date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.3,18.38,18.3,18.38,46200.0,9.7648,9.8075,9.7648,9.8075,46200.0
2005-01-03 09:40:00,18.37,18.37,18.28,18.33,38600.0,9.8021,9.8021,9.7541,9.7808,38600.0
2005-01-03 09:50:00,18.34,18.36,18.31,18.31,33800.0,9.7861,9.7968,9.7701,9.7701,33800.0
2005-01-03 10:00:00,18.31,18.34,18.21,18.22,47800.0,9.7701,9.7861,9.7168,9.7221,47800.0
2005-01-03 10:10:00,18.22,18.25,18.22,18.24,26200.0,9.7221,9.7381,9.7221,9.7328,26200.0
2005-01-03 10:20:00,18.24,18.28,18.23,18.26,26000.0,9.7328,9.7541,9.7274,9.7434,26000.0
2005-01-03 10:30:00,18.25,18.25,18.21,18.22,34400.0,9.7381,9.7381,9.7168,9.7221,34400.0
2005-01-03 10:40:00,18.22,18.25,18.18,18.2,43400.0,9.7221,9.7381,9.7007,9.7114,43400.0
2005-01-03 10:50:00,18.2,18.2,18.16,18.18,47400.0,9.7114,9.7114,9.6901,9.7007,47400.0
2005-01-03 11:00:00,18.18,18.18,18.1,18.11,40400.0,9.7007,9.7007,9.6581,9.6634,40400.0
2005-01-03 11:10:00,18.11,18.14,18.11,18.14,14200.0,9.6634,9.6794,9.6634,9.6794,14200.0
2005-01-03 11:20:00,18.14,18.16,18.14,18.15,21600.0,9.6794,9.6901,9.6794,9.6847,21600.0
2005-01-03 11:30:00,18.15,18.17,18.15,18.15,20000.0,9.6847,9.6954,9.6847,9.6847,20000.0
2005-01-03 11:40:00,18.15,18.15,18.14,18.14,25400.0,9.6847,9.6847,9.6794,9.6794,25400.0
2005-01-03 11:50:00,18.13,18.14,18.13,18.13,11200.0,9.6741,9.6794,9.6741,9.6741,11200.0
2005-01-03 12:00:00,18.14,18.14,18.13,18.14,17600.0,9.6794,9.6794,9.6741,9.6794,17600.0
2005-01-03 12:10:00,18.14,18.16,18.14,18.15,16400.0,9.6794,9.6901,9.6794,9.6847,16400.0
2005-01-03 12:20:00,18.15,18.16,18.15,18.15,14600.0,9.6847,9.6901,9.6847,9.6847,14600.0
2005-01-03 12:30:00,18.15,18.16,18.15,18.15,9200.0,9.6847,9.6901,9.6847,9.6847,9200.0
2005-01-03 12:40:00,18.15,18.16,18.15,18.15,6000.0,9.6847,9.6901,9.6847,9.6847,6000.0
2005-01-03 12:50:00,18.15,18.16,18.15,18.16,16000.0,9.6847,9.6901,9.6847,9.6901,16000.0
2005-01-03 13:00:00,18.16,18.16,18.16,18.16,24200.0,9.6901,9.6901,9.6901,9.6901,24200.0
2005-01-03 13:10:00,18.16,18.16,18.15,18.16,41400.0,9.6901,9.6901,9.6847,9.6901,41400.0
2005-01-03 13:20:00,18.16,18.16,18.1,18.11,32600.0,9.6901,9.6901,9.6581,9.6634,32600.0
2005-01-03 13:30:00,18.11,18.13,18.11,18.13,25200.0,9.6634,9.6741,9.6634,9.6741,25200.0
2005-01-03 13:40:00,18.13,18.14,18.13,18.13,12600.0,9.6741,9.6794,9.6741,9.6741,12600.0
2005-01-03 13:50:00,18.13,18.15,18.13,18.13,26600.0,9.6741,9.6847,9.6741,9.6741,26600.0
2005-01-03 14:00:00,18.14,18.15,18.13,18.14,29400.0,9.6794,9.6847,9.6741,9.6794,29400.0
2005-01-03 14:10:00,18.14,18.15,18.1,18.11,25800.0,9.6794,9.6847,9.6581,9.6634,25800.0
2005-01-03 14:20:00,18.11,18.12,18.1,18.1,26400.0,9.6634,9.6687,9.6581,9.6581,26400.0
2005-01-03 14:30:00,18.1,18.11,18.1,18.1,30000.0,9.6581,9.6634,9.6581,9.6581,30000.0
2005-01-03 14:40:00,18.11,18.11,18.09,18.1,35600.0,9.6634,9.6634,9.6527,9.6581,35600.0
2005-01-03 14:50:00,18.09,18.11,18.09,18.1,17600.0,9.6527,9.6634,9.6527,9.6581,17600.0
2005-01-03 15:00:00,18.1,18.1,18.09,18.1,21800.0,9.6581,9.6581,9.6527,9.6581,21800.0
2005-01-03 15:10:00,18.1,18.1,18.06,18.06,24600.0,9.6581,9.6581,9.6367,9.6367,24600.0
2005-01-03 15:20:00,18.06,18.1,18.06,18.09,20600.0,9.6367,9.6581,9.6367,9.6527,20600.0
2005-01-03 15:30:00,18.09,18.09,18.07,18.08,52600.0,9.6527,9.6527,9.642,9.6474,52600.0
2005-01-03 15:40:00,18.06,18.12,18.06,18.11,83600.0,9.6367,9.6687,9.6367,9.6634,83600.0
2005-01-03 15:50:00,18.11,18.11,18.08,18.09,73800.0,9.6634,9.6634,9.6474,9.6527,73800.0
2005-01-04 09:30:00,18.1,18.27,18.1,18.24,214000.0,9.6581,9.7488,9.6581,9.7328,214000.0
2005-01-04 09:40:00,18.2,18.23,18.13,18.21,63000.0,9.7114,9.7274,9.6741,9.7168,63000.0
2005-01-04 09:50:00,18.2,18.2,18.13,18.16,39800.0,9.7114,9.7114,9.6741,9.6901,39800.0
2005-01-04 10:00:00,18.16,18.18,18.13,18.17,49200.0,9.6901,9.7007,9.6741,9.6954,49200.0
2005-01-04 10:10:00,18.17,18.17,18.1,18.13,34600.0,9.6954,9.6954,9.6581,9.6741,34600.0
2005-01-04 10:20:00,18.13,18.13,18.06,18.07,44400.0,9.6741,9.6741,9.6367,9.642,44400.0
2005-01-04 10:30:00,18.07,18.08,18.05,18.07,38800.0,9.642,9.6474,9.6314,9.642,38800.0
2005-01-04 10:40:00,18.07,18.11,18.07,18.11,86800.0,9.642,9.6634,9.642,9.6634,86800.0
2005-01-04 10:50:00,18.11,18.16,18.09,18.15,53800.0,9.6634,9.6901,9.6527,9.6847,53800.0
2005-01-04 11:00:00,18.14,18.14,18.12,18.14,31200.0,9.6794,9.6794,9.6687,9.6794,31200.0
2005-01-04 11:10:00,18.14,18.15,18.14,18.15,17800.0,9.6794,9.6847,9.6794,9.6847,17800.0
2005-01-04 11:20:00,18.14,18.15,18.14,18.14,14800.0,9.6794,9.6847,9.6794,9.6794,14800.0
2005-01-04 11:30:00,18.14,18.17,18.14,18.16,40200.0,9.6794,9.6954,9.6794,9.6901,40200.0
2005-01-04 11:40:00,18.17,18.2,18.16,18.2,40800.0,9.6954,9.7114,9.6901,9.7114,40800.0
2005-01-04 11:50:00,18.2,18.25,18.2,18.22,72800.0,9.7114,9.7381,9.7114,9.7221,72800.0
2005-01-04 12:00:00,18.22,18.23,18.2,18.21,43400.0,9.7221,9.7274,9.7114,9.7168,43400.0
2005-01-04 12:10:00,18.21,18.21,18.18,18.18,22200.0,9.7168,9.7168,9.7007,9.7007,22200.0
2005-01-04 12:20:00,18.18,18.19,18.17,18.19,40400.0,9.7007,9.7061,9.6954,9.7061,40400.0
2005-01-04 12:30:00,18.18,18.21,18.18,18.2,15000.0,9.7007,9.7168,9.7007,9.7114,15000.0
2005-01-04 12:40:00,18.2,18.21,18.18,18.21,28000.0,9.7114,9.7168,9.7007,9.7168,28000.0
2005-01-04 12:50:00,18.21,18.25,18.2,18.22,54600.0,9.7168,9.7381,9.7114,9.7221,54600.0
2005-01-04 13:00:00,18.22,18.24,18.21,18.23,46800.0,9.7221,9.7328,9.7168,9.7274,46800.0
2005-01-04 13:10:00,18.23,18.25,18.22,18.23,10000.0,9.7274,9.7381,9.7221,9.7274,10000.0
2005-01-04 13:20:00,18.23,18.24,18.21,18.21,20800.0,9.7274,9.7328,9.7168,9.7168,20800.0
2005-01-04 13:30:00,18.22,18.24,18.2,18.2,45000.0,9.7221,9.7328,9.7114,9.7114,45000.0
2005-01-04 13:40:00,18.2,18.22,18.2,18.22,15800.0,9.7114,9.7221,9.7114,9.7221,15800.0
2005-01-04 13:50:00,18.22,18.23,18.2,18.23,80600.0,9.7221,9.7274,9.7114,9.7274,80600.0
2005-01-04 14:00:00,18.23,18.23,18.17,18.19,54400.0,9.7274,9.7274,9.6954,9.7061,54400.0
2005-01-04 14:10:00,18.2,18.22,18.18,18.2,40200.0,9.7114,9.7221,9.7007,9.7114,40200.0
2005-01-04 14:20:00,18.2,18.2,18.11,18.11,31600.0,9.7114,9.7114,9.6634,9.6634,31600.0
2005-01-04 14:30:00,18.11,18.13,18.11,18.11,24600.0,9.6634,9.6741,9.6634,9.6634,24600.0
2005-01-04 14:40:00,18.11,18.13,18.07,18.08,45400.0,9.6634,9.6741,9.642,9.6474,45400.0
2005-01-04 14:50:00,18.07,18.14,18.07,18.14,18600.0,9.642,9.6794,9.642,9.6794,18600.0
2005-01-04 15:00:00,18.15,18.18,18.15,18.17,30200.0,9.6847,9.7007,9.6847,9.6954,30200.0
2005-01-04 15:10:00,18.17,18.18,18.15,18.15,29800.0,9.6954,9.7007,9.6847,9.6847,29800.0
2005-01-04 15:20:00,18.15,18.15,18.13,18.14,30400.0,9.6847,9.6847,9.6741,9.6794,30400.0
2005-01-04 15:30:00,18.14,18.14,18.11,18.13,43600.0,9.6794,9.6794,9.6634,9.6741,43600.0
2005-01-04 15:40:00,18.13,18.15,18.11,18.11,53000.0,9.6741,9.6847,9.6634,9.6634,53000.0
2005-01-04 15:50:00,18.11,18.12,18.11,18.11,41200.0,9.6634,9.6687,9.6634,9.6634,41200.0
2005-01-05 09:30:00,18.05,18.11,18.03,18.04,30800.0,9.6314,9.6634,9.6207,9.626,30800.0
2005-01-05 09:40:00,18.02,18.06,18.01,18.06,18400.0,9.6154,9.6367,9.61,9.6367,18400.0
2005-01-05 09:50:00,18.05,18.07,18.02,18.03,49800.0,9.6314,9.642,9.6154,9.6207,49800.0
2005-01-05 10:00:00,18.03,18.11,18.02,18.08,71600.0,9.6207,9.6634,9.6154,9.6474,71600.0
2005-01-05 10:10:00,18.08,18.08,18.05,18.05,47000.0,9.6474,9.6474,9.6314,9.6314,47000.0
2005-01-05 10:20:00,18.05,18.05,18.03,18.03,36000.0,9.6314,9.6314,9.6207,9.6207,36000.0
2005-01-05 10:30:00,18.03,18.06,18.02,18.06,39800.0,9.6207,9.6367,9.6154,9.6367,39800.0
2005-01-05 10:40:00,18.05,18.06,18.03,18.03,12200.0,9.6314,9.6367,9.6207,9.6207,12200.0
2005-01-05 10:50:00,18.04,18.04,18.03,18.03,25000.0,9.626,9.626,9.6207,9.6207,25000.0
2005-01-05 11:00:00,18.04,18.07,18.03,18.07,69600.0,9.626,9.642,9.6207,9.642,69600.0
2005-01-05 11:10:00,18.06,18.06,18.03,18.04,39400.0,9.6367,9.6367,9.6207,9.626,39400.0
2005-01-05 11:20:00,18.04,18.04,17.99,17.99,91000.0,9.626,9.626,9.5994,9.5994,91000.0
2005-01-05 11:30:00,17.99,18.0,17.98,17.98,22800.0,9.5994,9.6047,9.594,9.594,22800.0
2005-01-05 11:40:00,17.98,18.0,17.96,17.96,65200.0,9.594,9.6047,9.5834,9.5834,65200.0
2005-01-05 11:50:00,17.96,17.97,17.89,17.95,51600.0,9.5834,9.5887,9.546,9.578,51600.0
2005-01-05 12:00:00,17.95,17.95,17.9,17.92,31200.0,9.578,9.578,9.5513,9.562,31200.0
2005-01-05 12:10:00,17.91,17.97,17.91,17.97,52600.0,9.5567,9.5887,9.5567,9.5887,52600.0
2005-01-05 12:20:00,17.97,17.99,17.94,17.94,29800.0,9.5887,9.5994,9.5727,9.5727,29800.0
2005-01-05 12:30:00,17.95,17.96,17.92,17.93,24800.0,9.578,9.5834,9.562,9.5673,24800.0
2005-01-05 12:40:00,17.93,17.98,17.92,17.97,25400.0,9.5673,9.594,9.562,9.5887,25400.0
2005-01-05 12:50:00,17.97,17.97,17.93,17.95,60800.0,9.5887,9.5887,9.5673,9.578,60800.0
2005-01-05 13:00:00,17.96,17.96,17.93,17.96,19400.0,9.5834,9.5834,9.5673,9.5834,19400.0
2005-01-05 13:10:00,17.96,17.96,17.89,17.89,29400.0,9.5834,9.5834,9.546,9.546,29400.0
2005-01-05 13:20:00,17.89,17.92,17.89,17.9,27600.0,9.546,9.562,9.546,9.5513,27600.0
2005-01-05 13:30:00,17.89,17.93,17.89,17.91,20400.0,9.546,9.5673,9.546,9.5567,20400.0
2005-01-05 13:40:00,17.91,17.91,17.89,17.91,33400.0,9.5567,9.5567,9.546,9.5567,33400.0
2005-01-05 13:50:00,17.9,17.91,17.88,17.89,83400.0,9.5513,9.5567,9.5407,9.546,83400.0
2005-01-05 14:00:00,17.89,17.9,17.88,17.88,24600.0,9.546,9.5513,9.5407,9.5407,24600.0
2005-01-05 14:10:00,17.88,17.88,17.85,17.86,51200.0,9.5407,9.5407,9.5247,9.53,51200.0
2005-01-05 14:20:00,17.87,17.88,17.85,17.88,40200.0,9.5353,9.5407,9.5247,9.5407,40200.0
2005-01-05 14:30:00,17.88,17.89,17.86,17.88,39800.0,9.5407,9.546,9.53,9.5407,39800.0
2005-01-05 14:40:00,17.88,17.88,17.87,17.87,63200.0,9.5407,9.5407,9.5353,9.5353,63200.0
2005-01-05 14:50:00,17.88,17.88,17.86,17.86,21800.0,9.5407,9.5407,9.53,9.53,21800.0
2005-01-05 15:00:00,17.86,17.89,17.85,17.87,35400.0,9.53,9.546,9.5247,9.5353,35400.0
2005-01-05 15:10:00,17.87,17.9,17.87,17.89,13400.0,9.5353,9.5513,9.5353,9.546,13400.0
2005-01-05 15:20:00,17.89,17.89,17.85,17.85,25800.0,9.546,9.546,9.5247,9.5247,25800.0
2005-01-05 15:30:00,17.85,17.85,17.81,17.81,24000.0,9.5247,9.5247,9.5033,9.5033,24000.0
2005-01-05 15:40:00,17.81,17.86,17.81,17.86,36400.0,9.5033,9.53,9.5033,9.53,36400.0
2005-01-05 15:50:00,17.86,17.86,17.83,17.84,41600.0,9.53,9.53,9.514,9.5193,41600.0
2005-01-06 09:30:00,18.0,18.02,17.98,18.0,124600.0,9.6047,9.6154,9.594,9.6047,124600.0
2005-01-06 09:40:00,18.0,18.0,17.96,17.96,38000.0,9.6047,9.6047,9.5834,9.5834,38000.0
2005-01-06 09:50:00,17.96,17.96,17.85,17.9,62600.0,9.5834,9.5834,9.5247,9.5513,62600.0
2005-01-06 10:00:00,17.9,17.93,17.89,17.93,29800.0,9.5513,9.5673,9.546,9.5673,29800.0
2005-01-06 10:10:00,17.94,17.95,17.94,17.95,43400.0,9.5727,9.578,9.5727,9.578,43400.0
2005-01-06 10:20:00,17.95,17.97,17.93,17.96,37000.0,9.578,9.5887,9.5673,9.5834,37000.0
2005-01-06 10:30:00,17.96,17.96,17.93,17.94,23600.0,9.5834,9.5834,9.5673,9.5727,23600.0
2005-01-06 10:40:00,17.94,17.95,17.94,17.94,14600.0,9.5727,9.578,9.5727,9.5727,14600.0
2005-01-06 10:50:00,17.93,17.93,17.86,17.88,30200.0,9.5673,9.5673,9.53,9.5407,30200.0
2005-01-06 11:00:00,17.88,17.93,17.86,17.93,24800.0,9.5407,9.5673,9.53,9.5673,24800.0
2005-01-06 11:10:00,17.93,17.96,17.92,17.95,25600.0,9.5673,9.5834,9.562,9.578,25600.0
2005-01-06 11:20:00,17.96,17.97,17.95,17.96,33600.0,9.5834,9.5887,9.578,9.5834,33600.0
2005-01-06 11:30:00,17.96,18.0,17.95,17.96,53200.0,9.5834,9.6047,9.578,9.5834,53200.0
2005-01-06 11:40:00,17.95,17.97,17.94,17.97,14800.0,9.578,9.5887,9.5727,9.5887,14800.0
2005-01-06 11:50:00,17.98,17.98,17.96,17.97,16200.0,9.594,9.594,9.5834,9.5887,16200.0
2005-01-06 12:00:00,17.97,17.99,17.97,17.98,117800.0,9.5887,9.5994,9.5887,9.594,117800.0
2005-01-06 12:10:00,17.98,17.98,17.96,17.96,17200.0,9.594,9.594,9.5834,9.5834,17200.0
2005-01-06 12:20:00,17.96,17.97,17.96,17.96,13800.0,9.5834,9.5887,9.5834,9.5834,13800.0
2005-01-06 12:30:00,17.97,17.97,17.95,17.95,16000.0,9.5887,9.5887,9.578,9.578,16000.0
2005-01-06 12:40:00,17.95,17.99,17.95,17.99,61200.0,9.578,9.5994,9.578,9.5994,61200.0
2005-01-06 12:50:00,17.99,17.99,17.95,17.96,35400.0,9.5994,9.5994,9.578,9.5834,35400.0
2005-01-06 13:00:00,17.95,17.97,17.95,17.96,14000.0,9.578,9.5887,9.578,9.5834,14000.0
2005-01-06 13:10:00,17.95,17.98,17.95,17.97,16000.0,9.578,9.594,9.578,9.5887,16000.0
2005-01-06 13:20:00,17.97,18.03,17.97,18.02,43800.0,9.5887,9.6207,9.5887,9.6154,43800.0
2005-01-06 13:30:00,18.01,18.02,17.99,18.0,23000.0,9.61,9.6154,9.5994,9.6047,23000.0
2005-01-06 13:40:00,18.0,18.0,17.99,18.0,20000.0,9.6047,9.6047,9.5994,9.6047,20000.0
2005-01-06 13:50:00,18.0,18.0,17.99,18.0,27200.0,9.6047,9.6047,9.5994,9.6047,27200.0
2005-01-06 14:00:00,18.0,18.02,17.99,18.01,33200.0,9.6047,9.6154,9.5994,9.61,33200.0
2005-01-06 14:10:00,18.0,18.0,17.99,18.0,20200.0,9.6047,9.6047,9.5994,9.6047,20200.0
2005-01-06 14:20:00,18.0,18.0,17.98,17.98,53400.0,9.6047,9.6047,9.594,9.594,53400.0
2005-01-06 14:30:00,17.98,18.01,17.98,18.0,28400.0,9.594,9.61,9.594,9.6047,28400.0
2005-01-06 14:40:00,18.0,18.0,17.98,18.0,33200.0,9.6047,9.6047,9.594,9.6047,33200.0
2005-01-06 14:50:00,18.0,18.02,17.99,18.0,21400.0,9.6047,9.6154,9.5994,9.6047,21400.0
2005-01-06 15:00:00,18.0,18.02,17.99,18.01,18600.0,9.6047,9.6154,9.5994,9.61,18600.0
2005-01-06 15:10:00,18.0,18.01,17.99,17.99,19000.0,9.6047,9.61,9.5994,9.5994,19000.0
2005-01-06 15:20:00,17.99,18.02,17.98,18.01,40600.0,9.5994,9.6154,9.594,9.61,40600.0
2005-01-06 15:30:00,18.0,18.01,18.0,18.0,82200.0,9.6047,9.61,9.6047,9.6047,82200.0
2005-01-06 15:40:00,18.0,18.03,18.0,18.03,93200.0,9.6047,9.6207,9.6047,9.6207,93200.0
2005-01-06 15:50:00,18.03,18.04,18.03,18.03,119800.0,9.6207,9.626,9.6207,9.6207,119800.0
2005-01-07 09:30:00,18.04,18.11,18.04,18.09,34400.0,9.626,9.6634,9.626,9.6527,34400.0
2005-01-07 09:40:00,18.07,18.08,18.03,18.05,47400.0,9.642,9.6474,9.6207,9.6314,47400.0
2005-01-07 09:50:00,18.05,18.06,18.03,18.03,45400.0,9.6314,9.6367,9.6207,9.6207,45400.0
2005-01-07 10:00:00,18.03,18.09,18.03,18.03,26400.0,9.6207,9.6527,9.6207,9.6207,26400.0
2005-01-07 10:10:00,18.03,18.05,18.0,18.03,43800.0,9.6207,9.6314,9.6047,9.6207,43800.0
2005-01-07 10:20:00,18.03,18.03,17.98,17.98,51000.0,9.6207,9.6207,9.594,9.594,51000.0
2005-01-07 10:30:00,17.98,18.0,17.97,17.97,53800.0,9.594,9.6047,9.5887,9.5887,53800.0
2005-01-07 10:40:00,17.97,18.04,17.97,18.04,83800.0,9.5887,9.626,9.5887,9.626,83800.0
2005-01-07 10:50:00,18.04,18.05,18.03,18.04,15200.0,9.626,9.6314,9.6207,9.626,15200.0
2005-01-07 11:00:00,18.03,18.06,18.03,18.05,40000.0,9.6207,9.6367,9.6207,9.6314,40000.0
2005-01-07 11:10:00,18.05,18.07,18.05,18.07,21400.0,9.6314,9.642,9.6314,9.642,21400.0
2005-01-07 11:20:00,18.06,18.09,18.06,18.09,24000.0,9.6367,9.6527,9.6367,9.6527,24000.0
2005-01-07 11:30:00,18.09,18.09,18.03,18.04,52400.0,9.6527,9.6527,9.6207,9.626,52400.0
2005-01-07 11:40:00,18.03,18.07,18.02,18.06,24000.0,9.6207,9.642,9.6154,9.6367,24000.0
2005-01-07 11:50:00,18.06,18.06,18.03,18.03,16800.0,9.6367,9.6367,9.6207,9.6207,16800.0
2005-01-07 12:00:00,18.05,18.05,18.02,18.03,19200.0,9.6314,9.6314,9.6154,9.6207,19200.0
2005-01-07 12:10:00,18.03,18.05,18.02,18.03,53000.0,9.6207,9.6314,9.6154,9.6207,53000.0
2005-01-07 12:20:00,18.03,18.03,18.0,18.03,80600.0,9.6207,9.6207,9.6047,9.6207,80600.0
2005-01-07 12:30:00,18.03,18.03,18.0,18.0,38000.0,9.6207,9.6207,9.6047,9.6047,38000.0
2005-01-07 12:40:00,18.0,18.04,18.0,18.03,62600.0,9.6047,9.626,9.6047,9.6207,62600.0
2005-01-07 12:50:00,18.03,18.04,18.02,18.03,58800.0,9.6207,9.626,9.6154,9.6207,58800.0
2005-01-07 13:00:00,18.03,18.06,18.03,18.03,27400.0,9.6207,9.6367,9.6207,9.6207,27400.0
2005-01-07 13:10:00,18.03,18.04,18.02,18.03,40200.0,9.6207,9.626,9.6154,9.6207,40200.0
2005-01-07 13:20:00,18.04,18.04,18.0,18.0,12600.0,9.626,9.626,9.6047,9.6047,12600.0
2005-01-07 13:30:00,18.0,18.07,18.0,18.03,31000.0,9.6047,9.642,9.6047,9.6207,31000.0
2005-01-07 13:40:00,18.02,18.04,18.02,18.04,24400.0,9.6154,9.626,9.6154,9.626,24400.0
2005-01-07 13:50:00,18.03,18.04,18.02,18.04,15400.0,9.6207,9.626,9.6154,9.626,15400.0
2005-01-07 14:00:00,18.04,18.06,18.03,18.03,2643000.0,9.626,9.6367,9.6207,9.6207,2643000.0
2005-01-07 14:10:00,18.03,18.06,18.03,18.04,28600.0,9.6207,9.6367,9.6207,9.626,28600.0
2005-01-07 14:20:00,18.04,18.04,18.03,18.03,22600.0,9.626,9.626,9.6207,9.6207,22600.0
2005-01-07 14:30:00,18.03,18.05,18.02,18.02,31600.0,9.6207,9.6314,9.6154,9.6154,31600.0
2005-01-07 14:40:00,18.02,18.05,18.02,18.04,41600.0,9.6154,9.6314,9.6154,9.626,41600.0
2005-01-07 14:50:00,18.03,18.04,18.03,18.03,43000.0,9.6207,9.626,9.6207,9.6207,43000.0
2005-01-07 15:00:00,18.03,18.04,18.03,18.03,34600.0,9.6207,9.626,9.6207,9.6207,34600.0
2005-01-07 15:10:00,18.03,18.06,18.03,18.05,36800.0,9.6207,9.6367,9.6207,9.6314,36800.0
2005-01-07 15:20:00,18.05,18.07,18.04,18.04,28000.0,9.6314,9.642,9.626,9.626,28000.0
2005-01-07 15:30:00,18.05,18.06,18.05,18.05,27800.0,9.6314,9.6367,9.6314,9.6314,27800.0
2005-01-07 15:40:00,18.05,18.07,18.03,18.03,146000.0,9.6314,9.642,9.6207,9.6207,146000.0
2005-01-07 15:50:00,18.03,18.05,18.03,18.03,381400.0,9.6207,9.6314,9.6207,9.6207,381400.0
2005-01-10 09:30:00,18.03,18.1,18.03,18.1,60000.0,9.6207,9.6581,9.6207,9.6581,60000.0
2005-01-10 09:40:00,18.09,18.1,18.05,18.05,38800.0,9.6527,9.6581,9.6314,9.6314,38800.0
2005-01-10 09:50:00,18.05,18.08,18.05,18.06,31600.0,9.6314,9.6474,9.6314,9.6367,31600.0
2005-01-10 10:00:00,18.07,18.07,18.05,18.07,24400.0,9.642,9.642,9.6314,9.642,24400.0
2005-01-10 10:10:00,18.08,18.15,18.08,18.14,40000.0,9.6474,9.6847,9.6474,9.6794,40000.0
2005-01-10 10:20:00,18.15,18.15,18.11,18.14,71400.0,9.6847,9.6847,9.6634,9.6794,71400.0
2005-01-10 10:30:00,18.13,18.13,18.11,18.11,14200.0,9.6741,9.6741,9.6634,9.6634,14200.0
2005-01-10 10:40:00,18.11,18.11,18.1,18.1,17200.0,9.6634,9.6634,9.6581,9.6581,17200.0
2005-01-10 10:50:00,18.1,18.11,18.09,18.11,14800.0,9.6581,9.6634,9.6527,9.6634,14800.0
2005-01-10 11:00:00,18.11,18.14,18.1,18.14,15000.0,9.6634,9.6794,9.6581,9.6794,15000.0
2005-01-10 11:10:00,18.13,18.14,18.09,18.1,25200.0,9.6741,9.6794,9.6527,9.6581,25200.0
2005-01-10 11:20:00,18.1,18.1,18.06,18.09,35600.0,9.6581,9.6581,9.6367,9.6527,35600.0
2005-01-10 11:30:00,18.09,18.09,18.05,18.07,14800.0,9.6527,9.6527,9.6314,9.642,14800.0
2005-01-10 11:40:00,18.07,18.07,18.05,18.06,11800.0,9.642,9.642,9.6314,9.6367,11800.0
2005-01-10 11:50:00,18.06,18.06,18.05,18.06,20000.0,9.6367,9.6367,9.6314,9.6367,20000.0
2005-01-10 12:00:00,18.05,18.08,18.05,18.07,11600.0,9.6314,9.6474,9.6314,9.642,11600.0
2005-01-10 12:10:00,18.07,18.08,18.06,18.08,21000.0,9.642,9.6474,9.6367,9.6474,21000.0
2005-01-10 12:20:00,18.07,18.09,18.06,18.07,24000.0,9.642,9.6527,9.6367,9.642,24000.0
2005-01-10 12:30:00,18.07,18.08,18.06,18.08,20000.0,9.642,9.6474,9.6367,9.6474,20000.0
2005-01-10 12:40:00,18.07,18.08,18.06,18.07,20800.0,9.642,9.6474,9.6367,9.642,20800.0
2005-01-10 12:50:00,18.07,18.07,18.06,18.07,21800.0,9.642,9.642,9.6367,9.642,21800.0
2005-01-10 13:00:00,18.07,18.09,18.07,18.08,9400.0,9.642,9.6527,9.642,9.6474,9400.0
2005-01-10 13:10:00,18.08,18.13,18.08,18.1,40200.0,9.6474,9.6741,9.6474,9.6581,40200.0
2005-01-10 13:20:00,18.1,18.11,18.09,18.11,26400.0,9.6581,9.6634,9.6527,9.6634,26400.0
2005-01-10 13:30:00,18.1,18.12,18.1,18.11,8400.0,9.6581,9.6687,9.6581,9.6634,8400.0
2005-01-10 13:40:00,18.11,18.13,18.1,18.1,17800.0,9.6634,9.6741,9.6581,9.6581,17800.0
2005-01-10 13:50:00,18.1,18.1,18.09,18.1,22000.0,9.6581,9.6581,9.6527,9.6581,22000.0
2005-01-10 14:00:00,18.1,18.11,18.09,18.1,19800.0,9.6581,9.6634,9.6527,9.6581,19800.0
2005-01-10 14:10:00,18.09,18.12,18.08,18.11,24600.0,9.6527,9.6687,9.6474,9.6634,24600.0
2005-01-10 14:20:00,18.11,18.12,18.1,18.1,14000.0,9.6634,9.6687,9.6581,9.6581,14000.0
2005-01-10 14:30:00,18.1,18.11,18.08,18.1,31800.0,9.6581,9.6634,9.6474,9.6581,31800.0
2005-01-10 14:40:00,18.1,18.12,18.1,18.1,31600.0,9.6581,9.6687,9.6581,9.6581,31600.0
2005-01-10 14:50:00,18.1,18.11,18.09,18.09,41600.0,9.6581,9.6634,9.6527,9.6527,41600.0
2005-01-10 15:00:00,18.1,18.11,18.09,18.09,11600.0,9.6581,9.6634,9.6527,9.6527,11600.0
2005-01-10 15:10:00,18.1,18.11,18.07,18.07,23000.0,9.6581,9.6634,9.642,9.642,23000.0
2005-01-10 15:20:00,18.07,18.09,18.06,18.08,37600.0,9.642,9.6527,9.6367,9.6474,37600.0
2005-01-10 15:30:00,18.07,18.07,18.04,18.06,28200.0,9.642,9.642,9.626,9.6367,28200.0
2005-01-10 15:40:00,18.06,18.1,18.06,18.06,68600.0,9.6367,9.6581,9.6367,9.6367,68600.0
2005-01-10 15:50:00,18.05,18.06,18.04,18.06,180000.0,9.6314,9.6367,9.626,9.6367,180000.0
2005-01-11 09:30:00,18.13,18.13,18.05,18.09,53400.0,9.6741,9.6741,9.6314,9.6527,53400.0
2005-01-11 09:40:00,18.08,18.09,18.01,18.02,68800.0,9.6474,9.6527,9.61,9.6154,68800.0
2005-01-11 09:50:00,18.02,18.02,17.98,17.99,20000.0,9.6154,9.6154,9.594,9.5994,20000.0
2005-01-11 10:00:00,17.99,18.0,17.95,17.96,48800.0,9.5994,9.6047,9.578,9.5834,48800.0
2005-01-11 10:10:00,17.96,17.98,17.95,17.96,36800.0,9.5834,9.594,9.578,9.5834,36800.0
2005-01-11 10:20:00,17.96,18.03,17.96,18.03,17200.0,9.5834,9.6207,9.5834,9.6207,17200.0
2005-01-11 10:30:00,18.03,18.06,18.02,18.04,50600.0,9.6207,9.6367,9.6154,9.626,50600.0
2005-01-11 10:40:00,18.04,18.04,18.03,18.03,16200.0,9.626,9.626,9.6207,9.6207,16200.0
2005-01-11 10:50:00,18.03,18.04,18.03,18.03,24400.0,9.6207,9.626,9.6207,9.6207,24400.0
2005-01-11 11:00:00,18.03,18.06,18.03,18.06,25200.0,9.6207,9.6367,9.6207,9.6367,25200.0
2005-01-11 11:10:00,18.06,18.07,18.04,18.04,16400.0,9.6367,9.642,9.626,9.626,16400.0
2005-01-11 11:20:00,18.04,18.05,18.04,18.04,18200.0,9.626,9.6314,9.626,9.626,18200.0
2005-01-11 11:30:00,18.04,18.07,18.03,18.07,19800.0,9.626,9.642,9.6207,9.642,19800.0
2005-01-11 11:40:00,18.07,18.07,18.05,18.05,31000.0,9.642,9.642,9.6314,9.6314,31000.0
2005-01-11 11:50:00,18.06,18.06,18.04,18.05,9800.0,9.6367,9.6367,9.626,9.6314,9800.0
2005-01-11 12:00:00,18.05,18.08,18.04,18.08,19200.0,9.6314,9.6474,9.626,9.6474,19200.0
2005-01-11 12:10:00,18.06,18.06,18.03,18.03,21600.0,9.6367,9.6367,9.6207,9.6207,21600.0
2005-01-11 12:20:00,18.03,18.05,18.02,18.05,16000.0,9.6207,9.6314,9.6154,9.6314,16000.0
2005-01-11 12:30:00,18.05,18.07,18.04,18.05,15000.0,9.6314,9.642,9.626,9.6314,15000.0
2005-01-11 12:40:00,18.06,18.06,18.03,18.03,13600.0,9.6367,9.6367,9.6207,9.6207,13600.0
2005-01-11 12:50:00,18.04,18.06,18.04,18.05,22800.0,9.626,9.6367,9.626,9.6314,22800.0
2005-01-11 13:00:00,18.05,18.07,18.04,18.06,15800.0,9.6314,9.642,9.626,9.6367,15800.0
2005-01-11 13:10:00,18.05,18.06,18.05,18.06,18600.0,9.6314,9.6367,9.6314,9.6367,18600.0
2005-01-11 13:20:00,18.06,18.08,18.06,18.08,9800.0,9.6367,9.6474,9.6367,9.6474,9800.0
2005-01-11 13:30:00,18.08,18.08,18.06,18.06,5800.0,9.6474,9.6474,9.6367,9.6367,5800.0
2005-01-11 13:40:00,18.07,18.08,18.05,18.07,12800.0,9.642,9.6474,9.6314,9.642,12800.0
2005-01-11 13:50:00,18.08,18.13,18.08,18.12,32600.0,9.6474,9.6741,9.6474,9.6687,32600.0
2005-01-11 14:00:00,18.12,18.14,18.11,18.14,17200.0,9.6687,9.6794,9.6634,9.6794,17200.0
2005-01-11 14:10:00,18.14,18.16,18.14,18.14,13200.0,9.6794,9.6901,9.6794,9.6794,13200.0
2005-01-11 14:20:00,18.14,18.14,18.13,18.13,9400.0,9.6794,9.6794,9.6741,9.6741,9400.0
2005-01-11 14:30:00,18.12,18.13,18.1,18.1,17000.0,9.6687,9.6741,9.6581,9.6581,17000.0
2005-01-11 14:40:00,18.1,18.11,18.09,18.1,29200.0,9.6581,9.6634,9.6527,9.6581,29200.0
2005-01-11 14:50:00,18.11,18.11,18.1,18.11,23000.0,9.6634,9.6634,9.6581,9.6634,23000.0
2005-01-11 15:00:00,18.11,18.11,18.1,18.11,48000.0,9.6634,9.6634,9.6581,9.6634,48000.0
2005-01-11 15:10:00,18.1,18.1,18.09,18.09,33800.0,9.6581,9.6581,9.6527,9.6527,33800.0
2005-01-11 15:20:00,18.08,18.08,18.06,18.06,22200.0,9.6474,9.6474,9.6367,9.6367,22200.0
2005-01-11 15:30:00,18.06,18.07,18.05,18.06,24200.0,9.6367,9.642,9.6314,9.6367,24200.0
2005-01-11 15:40:00,18.07,18.08,18.05,18.05,24000.0,9.642,9.6474,9.6314,9.6314,24000.0
2005-01-11 15:50:00,18.05,18.06,18.02,18.05,31000.0,9.6314,9.6367,9.6154,9.6314,31000.0
2005-01-12 09:30:00,18.11,18.11,18.02,18.02,67600.0,9.6634,9.6634,9.6154,9.6154,67600.0
2005-01-12 09:40:00,18.02,18.06,17.99,18.0,45400.0,9.6154,9.6367,9.5994,9.6047,45400.0
2005-01-12 09:50:00,17.98,17.98,17.94,17.94,24600.0,9.594,9.594,9.5727,9.5727,24600.0
2005-01-12 10:00:00,17.94,18.01,17.94,18.01,24800.0,9.5727,9.61,9.5727,9.61,24800.0
2005-01-12 10:10:00,18.01,18.01,17.93,17.93,10600.0,9.61,9.61,9.5673,9.5673,10600.0
2005-01-12 10:20:00,17.92,17.92,17.85,17.91,38600.0,9.562,9.562,9.5247,9.5567,38600.0
2005-01-12 10:30:00,17.91,17.91,17.82,17.82,33000.0,9.5567,9.5567,9.5086,9.5086,33000.0
2005-01-12 10:40:00,17.82,17.83,17.79,17.83,176000.0,9.5086,9.514,9.4926,9.514,176000.0
2005-01-12 10:50:00,17.81,17.81,17.77,17.78,34400.0,9.5033,9.5033,9.482,9.4873,34400.0
2005-01-12 11:00:00,17.79,17.84,17.79,17.83,32200.0,9.4926,9.5193,9.4926,9.514,32200.0
2005-01-12 11:10:00,17.83,17.88,17.83,17.86,14000.0,9.514,9.5407,9.514,9.53,14000.0
2005-01-12 11:20:00,17.85,17.87,17.84,17.86,13000.0,9.5247,9.5353,9.5193,9.53,13000.0
2005-01-12 11:30:00,17.86,17.93,17.86,17.93,31400.0,9.53,9.5673,9.53,9.5673,31400.0
2005-01-12 11:40:00,17.93,17.95,17.91,17.95,20400.0,9.5673,9.578,9.5567,9.578,20400.0
2005-01-12 11:50:00,17.94,17.95,17.92,17.93,30200.0,9.5727,9.578,9.562,9.5673,30200.0
2005-01-12 12:00:00,17.93,17.93,17.91,17.91,14800.0,9.5673,9.5673,9.5567,9.5567,14800.0
2005-01-12 12:10:00,17.91,17.93,17.9,17.92,11200.0,9.5567,9.5673,9.5513,9.562,11200.0
2005-01-12 12:20:00,17.92,17.93,17.92,17.92,10200.0,9.562,9.5673,9.562,9.562,10200.0
2005-01-12 12:30:00,17.92,17.92,17.88,17.88,12200.0,9.562,9.562,9.5407,9.5407,12200.0
2005-01-12 12:40:00,17.88,17.89,17.88,17.89,28400.0,9.5407,9.546,9.5407,9.546,28400.0
2005-01-12 12:50:00,17.89,17.89,17.86,17.86,17400.0,9.546,9.546,9.53,9.53,17400.0
2005-01-12 13:00:00,17.87,17.89,17.86,17.89,10800.0,9.5353,9.546,9.53,9.546,10800.0
2005-01-12 13:10:00,17.89,17.9,17.88,17.9,10600.0,9.546,9.5513,9.5407,9.5513,10600.0
2005-01-12 13:20:00,17.9,17.9,17.89,17.89,13600.0,9.5513,9.5513,9.546,9.546,13600.0
2005-01-12 13:30:00,17.89,17.91,17.88,17.91,53600.0,9.546,9.5567,9.5407,9.5567,53600.0
2005-01-12 13:40:00,17.92,17.92,17.91,17.91,35800.0,9.562,9.562,9.5567,9.5567,35800.0
2005-01-12 13:50:00,17.91,17.93,17.91,17.93,42000.0,9.5567,9.5673,9.5567,9.5673,42000.0
2005-01-12 14:00:00,17.93,17.94,17.92,17.94,54400.0,9.5673,9.5727,9.562,9.5727,54400.0
2005-01-12 14:10:00,17.94,17.95,17.93,17.95,227200.0,9.5727,9.578,9.5673,9.578,227200.0
2005-01-12 14:20:00,17.95,17.95,17.93,17.93,15000.0,9.578,9.578,9.5673,9.5673,15000.0
2005-01-12 14:30:00,17.93,17.93,17.91,17.91,17200.0,9.5673,9.5673,9.5567,9.5567,17200.0
2005-01-12 14:40:00,17.92,17.92,17.87,17.87,20200.0,9.562,9.562,9.5353,9.5353,20200.0
2005-01-12 14:50:00,17.88,17.88,17.86,17.86,83600.0,9.5407,9.5407,9.53,9.53,83600.0
2005-01-12 15:00:00,17.86,17.86,17.86,17.86,37000.0,9.53,9.53,9.53,9.53,37000.0
2005-01-12 15:10:00,17.86,17.86,17.83,17.83,83000.0,9.53,9.53,9.514,9.514,83000.0
2005-01-12 15:20:00,17.83,17.85,17.83,17.85,32000.0,9.514,9.5247,9.514,9.5247,32000.0
2005-01-12 15:30:00,17.85,17.88,17.84,17.88,69600.0,9.5247,9.5407,9.5193,9.5407,69600.0
2005-01-12 15:40:00,17.88,17.89,17.86,17.89,64600.0,9.5407,9.546,9.53,9.546,64600.0
2005-01-12 15:50:00,17.89,17.91,17.88,17.9,66600.0,9.546,9.5567,9.5407,9.5513,66600.0
2005-01-13 09:30:00,17.96,17.96,17.85,17.95,94400.0,9.5834,9.5834,9.5247,9.578,94400.0
2005-01-13 09:40:00,17.95,17.96,17.85,17.86,42000.0,9.578,9.5834,9.5247,9.53,42000.0
2005-01-13 09:50:00,17.86,17.93,17.85,17.86,25600.0,9.53,9.5673,9.5247,9.53,25600.0
2005-01-13 10:00:00,17.86,17.91,17.85,17.89,100400.0,9.53,9.5567,9.5247,9.546,100400.0
2005-01-13 10:10:00,17.9,17.92,17.89,17.89,35400.0,9.5513,9.562,9.546,9.546,35400.0
2005-01-13 10:20:00,17.9,17.91,17.87,17.89,10800.0,9.5513,9.5567,9.5353,9.546,10800.0
2005-01-13 10:30:00,17.9,17.9,17.88,17.89,13000.0,9.5513,9.5513,9.5407,9.546,13000.0
2005-01-13 10:40:00,17.89,17.95,17.86,17.93,19800.0,9.546,9.578,9.53,9.5673,19800.0
2005-01-13 10:50:00,17.92,17.95,17.92,17.92,11000.0,9.562,9.578,9.562,9.562,11000.0
2005-01-13 11:00:00,17.93,17.97,17.93,17.97,10600.0,9.5673,9.5887,9.5673,9.5887,10600.0
2005-01-13 11:10:00,17.97,17.98,17.96,17.98,9200.0,9.5887,9.594,9.5834,9.594,9200.0
2005-01-13 11:20:00,17.98,18.01,17.98,18.01,57600.0,9.594,9.61,9.594,9.61,57600.0
2005-01-13 11:30:00,18.02,18.02,17.98,17.99,16200.0,9.6154,9.6154,9.594,9.5994,16200.0
2005-01-13 11:40:00,17.98,17.98,17.95,17.97,11200.0,9.594,9.594,9.578,9.5887,11200.0
2005-01-13 11:50:00,17.95,18.0,17.93,18.0,12400.0,9.578,9.6047,9.5673,9.6047,12400.0
2005-01-13 12:00:00,18.0,18.0,17.95,18.0,36000.0,9.6047,9.6047,9.578,9.6047,36000.0
2005-01-13 12:10:00,18.0,18.02,18.0,18.0,13400.0,9.6047,9.6154,9.6047,9.6047,13400.0
2005-01-13 12:20:00,18.0,18.01,18.0,18.0,7800.0,9.6047,9.61,9.6047,9.6047,7800.0
2005-01-13 12:30:00,18.0,18.01,17.98,17.98,12200.0,9.6047,9.61,9.594,9.594,12200.0
2005-01-13 12:40:00,18.0,18.0,17.99,18.0,2600.0,9.6047,9.6047,9.5994,9.6047,2600.0
2005-01-13 12:50:00,18.0,18.02,18.0,18.02,18000.0,9.6047,9.6154,9.6047,9.6154,18000.0
2005-01-13 13:00:00,18.02,18.03,18.01,18.01,10600.0,9.6154,9.6207,9.61,9.61,10600.0
2005-01-13 13:10:00,18.02,18.02,18.0,18.01,18600.0,9.6154,9.6154,9.6047,9.61,18600.0
2005-01-13 13:20:00,18.01,18.02,18.0,18.01,5400.0,9.61,9.6154,9.6047,9.61,5400.0
2005-01-13 13:30:00,18.01,18.03,18.0,18.02,16600.0,9.61,9.6207,9.6047,9.6154,16600.0
2005-01-13 13:40:00,18.02,18.04,18.02,18.03,9200.0,9.6154,9.626,9.6154,9.6207,9200.0
2005-01-13 13:50:00,18.03,18.04,18.02,18.04,8000.0,9.6207,9.626,9.6154,9.626,8000.0
2005-01-13 14:00:00,18.03,18.05,18.03,18.04,6400.0,9.6207,9.6314,9.6207,9.626,6400.0
2005-01-13 14:10:00,18.04,18.04,18.03,18.04,81000.0,9.626,9.626,9.6207,9.626,81000.0
2005-01-13 14:20:00,18.04,18.04,18.0,18.0,77600.0,9.626,9.626,9.6047,9.6047,77600.0
2005-01-13 14:30:00,18.0,18.03,18.0,18.03,27200.0,9.6047,9.6207,9.6047,9.6207,27200.0
2005-01-13 14:40:00,18.03,18.05,18.03,18.04,12000.0,9.6207,9.6314,9.6207,9.626,12000.0
2005-01-13 14:50:00,18.04,18.04,18.02,18.02,8200.0,9.626,9.626,9.6154,9.6154,8200.0
2005-01-13 15:00:00,18.02,18.05,18.02,18.04,13400.0,9.6154,9.6314,9.6154,9.626,13400.0
2005-01-13 15:10:00,18.03,18.04,18.02,18.02,28600.0,9.6207,9.626,9.6154,9.6154,28600.0
2005-01-13 15:20:00,18.02,18.02,18.0,18.0,60400.0,9.6154,9.6154,9.6047,9.6047,60400.0
2005-01-13 15:30:00,18.0,18.05,17.96,18.01,119000.0,9.6047,9.6314,9.5834,9.61,119000.0
2005-01-13 15:40:00,18.01,18.01,17.94,17.95,43800.0,9.61,9.61,9.5727,9.578,43800.0
2005-01-13 15:50:00,17.95,18.0,17.95,17.99,35000.0,9.578,9.6047,9.578,9.5994,35000.0
2005-01-14 09:30:00,18.04,18.04,17.95,17.95,32600.0,9.626,9.626,9.578,9.578,32600.0
2005-01-14 09:40:00,17.95,17.97,17.93,17.94,12800.0,9.578,9.5887,9.5673,9.5727,12800.0
2005-01-14 09:50:00,17.95,18.08,17.95,18.06,23800.0,9.578,9.6474,9.578,9.6367,23800.0
2005-01-14 10:00:00,18.07,18.09,18.04,18.04,22000.0,9.642,9.6527,9.626,9.626,22000.0
2005-01-14 10:10:00,18.04,18.1,18.02,18.08,12000.0,9.626,9.6581,9.6154,9.6474,12000.0
2005-01-14 10:20:00,18.09,18.15,18.09,18.15,78000.0,9.6527,9.6847,9.6527,9.6847,78000.0
2005-01-14 10:30:00,18.15,18.15,18.08,18.1,18400.0,9.6847,9.6847,9.6474,9.6581,18400.0
2005-01-14 10:40:00,18.08,18.13,18.07,18.11,29800.0,9.6474,9.6741,9.642,9.6634,29800.0
2005-01-14 10:50:00,18.11,18.11,18.05,18.05,21600.0,9.6634,9.6634,9.6314,9.6314,21600.0
2005-01-14 11:00:00,18.05,18.09,18.05,18.08,8400.0,9.6314,9.6527,9.6314,9.6474,8400.0
2005-01-14 11:10:00,18.08,18.08,18.05,18.05,21400.0,9.6474,9.6474,9.6314,9.6314,21400.0
2005-01-14 11:20:00,18.05,18.05,18.03,18.03,9000.0,9.6314,9.6314,9.6207,9.6207,9000.0
2005-01-14 11:30:00,18.04,18.07,18.04,18.07,9200.0,9.626,9.642,9.626,9.642,9200.0
2005-01-14 11:40:00,18.07,18.07,18.0,18.06,44000.0,9.642,9.642,9.6047,9.6367,44000.0
2005-01-14 11:50:00,18.06,18.08,18.05,18.06,17600.0,9.6367,9.6474,9.6314,9.6367,17600.0
2005-01-14 12:00:00,18.06,18.07,18.06,18.06,6000.0,9.6367,9.642,9.6367,9.6367,6000.0
2005-01-14 12:10:00,18.06,18.08,18.06,18.08,14000.0,9.6367,9.6474,9.6367,9.6474,14000.0
2005-01-14 12:20:00,18.09,18.1,18.08,18.09,19200.0,9.6527,9.6581,9.6474,9.6527,19200.0
2005-01-14 12:30:00,18.09,18.13,18.09,18.12,18800.0,9.6527,9.6741,9.6527,9.6687,18800.0
2005-01-14 12:40:00,18.11,18.11,18.08,18.09,10200.0,9.6634,9.6634,9.6474,9.6527,10200.0
2005-01-14 12:50:00,18.09,18.1,18.08,18.1,15200.0,9.6527,9.6581,9.6474,9.6581,15200.0
2005-01-14 13:00:00,18.1,18.11,18.09,18.1,51200.0,9.6581,9.6634,9.6527,9.6581,51200.0
2005-01-14 13:10:00,18.1,18.11,18.08,18.09,21200.0,9.6581,9.6634,9.6474,9.6527,21200.0
2005-01-14 13:20:00,18.09,18.13,18.09,18.13,24200.0,9.6527,9.6741,9.6527,9.6741,24200.0
2005-01-14 13:30:00,18.12,18.13,18.11,18.11,15200.0,9.6687,9.6741,9.6634,9.6634,15200.0
2005-01-14 13:40:00,18.11,18.13,18.1,18.1,47000.0,9.6634,9.6741,9.6581,9.6581,47000.0
2005-01-14 13:50:00,18.1,18.13,18.1,18.11,13600.0,9.6581,9.6741,9.6581,9.6634,13600.0
2005-01-14 14:00:00,18.11,18.11,18.09,18.09,12400.0,9.6634,9.6634,9.6527,9.6527,12400.0
2005-01-14 14:10:00,18.09,18.12,18.09,18.11,21200.0,9.6527,9.6687,9.6527,9.6634,21200.0
2005-01-14 14:20:00,18.12,18.15,18.12,18.13,24400.0,9.6687,9.6847,9.6687,9.6741,24400.0
2005-01-14 14:30:00,18.13,18.15,18.13,18.15,8600.0,9.6741,9.6847,9.6741,9.6847,8600.0
2005-01-14 14:40:00,18.15,18.16,18.15,18.15,19600.0,9.6847,9.6901,9.6847,9.6847,19600.0
2005-01-14 14:50:00,18.15,18.16,18.14,18.16,21000.0,9.6847,9.6901,9.6794,9.6901,21000.0
2005-01-14 15:00:00,18.15,18.15,18.14,18.14,14400.0,9.6847,9.6847,9.6794,9.6794,14400.0
2005-01-14 15:10:00,18.14,18.16,18.13,18.13,19200.0,9.6794,9.6901,9.6741,9.6741,19200.0
2005-01-14 15:20:00,18.13,18.15,18.13,18.15,12200.0,9.6741,9.6847,9.6741,9.6847,12200.0
2005-01-14 15:30:00,18.15,18.17,18.15,18.17,19200.0,9.6847,9.6954,9.6847,9.6954,19200.0
2005-01-14 15:40:00,18.17,18.19,18.17,18.17,40200.0,9.6954,9.7061,9.6954,9.6954,40200.0
2005-01-14 15:50:00,18.16,18.21,18.16,18.19,31200.0,9.6901,9.7168,9.6901,9.7061,31200.0
2005-01-18 09:30:00,18.13,18.2,18.12,18.18,59000.0,9.6741,9.7114,9.6687,9.7007,59000.0
2005-01-18 09:40:00,18.18,18.23,18.13,18.21,33200.0,9.7007,9.7274,9.6741,9.7168,33200.0
2005-01-18 09:50:00,18.24,18.33,18.2,18.32,52600.0,9.7328,9.7808,9.7114,9.7754,52600.0
2005-01-18 10:00:00,18.33,18.36,18.32,18.32,24200.0,9.7808,9.7968,9.7754,9.7754,24200.0
2005-01-18 10:10:00,18.33,18.33,18.29,18.29,24400.0,9.7808,9.7808,9.7594,9.7594,24400.0
2005-01-18 10:20:00,18.29,18.32,18.28,18.31,20600.0,9.7594,9.7754,9.7541,9.7701,20600.0
2005-01-18 10:30:00,18.32,18.37,18.32,18.34,41200.0,9.7754,9.8021,9.7754,9.7861,41200.0
2005-01-18 10:40:00,18.33,18.38,18.33,18.36,33200.0,9.7808,9.8075,9.7808,9.7968,33200.0
2005-01-18 10:50:00,18.36,18.4,18.35,18.4,53800.0,9.7968,9.8181,9.7915,9.8181,53800.0
2005-01-18 11:00:00,18.41,18.43,18.39,18.39,21800.0,9.8235,9.8341,9.8128,9.8128,21800.0
2005-01-18 11:10:00,18.4,18.43,18.39,18.43,19000.0,9.8181,9.8341,9.8128,9.8341,19000.0
2005-01-18 11:20:00,18.43,18.48,18.43,18.47,34200.0,9.8341,9.8608,9.8341,9.8555,34200.0
2005-01-18 11:30:00,18.47,18.53,18.47,18.52,41000.0,9.8555,9.8875,9.8555,9.8822,41000.0
2005-01-18 11:40:00,18.51,18.52,18.48,18.49,30600.0,9.8768,9.8822,9.8608,9.8662,30600.0
2005-01-18 11:50:00,18.49,18.5,18.47,18.48,20200.0,9.8662,9.8715,9.8555,9.8608,20200.0
2005-01-18 12:00:00,18.47,18.48,18.46,18.47,14600.0,9.8555,9.8608,9.8502,9.8555,14600.0
2005-01-18 12:10:00,18.47,18.49,18.47,18.47,12000.0,9.8555,9.8662,9.8555,9.8555,12000.0
2005-01-18 12:20:00,18.47,18.47,18.43,18.44,24800.0,9.8555,9.8555,9.8341,9.8395,24800.0
2005-01-18 12:30:00,18.45,18.45,18.42,18.42,11400.0,9.8448,9.8448,9.8288,9.8288,11400.0
2005-01-18 12:40:00,18.43,18.45,18.42,18.43,19000.0,9.8341,9.8448,9.8288,9.8341,19000.0
2005-01-18 12:50:00,18.43,18.44,18.41,18.42,218800.0,9.8341,9.8395,9.8235,9.8288,218800.0
2005-01-18 13:00:00,18.42,18.42,18.39,18.39,28600.0,9.8288,9.8288,9.8128,9.8128,28600.0
2005-01-18 13:10:00,18.4,18.4,18.38,18.38,20200.0,9.8181,9.8181,9.8075,9.8075,20200.0
2005-01-18 13:20:00,18.38,18.38,18.36,18.36,20400.0,9.8075,9.8075,9.7968,9.7968,20400.0
2005-01-18 13:30:00,18.36,18.38,18.36,18.36,9800.0,9.7968,9.8075,9.7968,9.7968,9800.0
2005-01-18 13:40:00,18.36,18.39,18.36,18.38,21600.0,9.7968,9.8128,9.7968,9.8075,21600.0
2005-01-18 13:50:00,18.38,18.38,18.37,18.38,66000.0,9.8075,9.8075,9.8021,9.8075,66000.0
2005-01-18 14:00:00,18.38,18.39,18.36,18.37,45600.0,9.8075,9.8128,9.7968,9.8021,45600.0
2005-01-18 14:10:00,18.37,18.4,18.36,18.37,25000.0,9.8021,9.8181,9.7968,9.8021,25000.0
2005-01-18 14:20:00,18.37,18.37,18.36,18.36,41400.0,9.8021,9.8021,9.7968,9.7968,41400.0
2005-01-18 14:30:00,18.36,18.36,18.33,18.34,51600.0,9.7968,9.7968,9.7808,9.7861,51600.0
2005-01-18 14:40:00,18.34,18.34,18.32,18.32,67200.0,9.7861,9.7861,9.7754,9.7754,67200.0
2005-01-18 14:50:00,18.32,18.35,18.32,18.35,99200.0,9.7754,9.7915,9.7754,9.7915,99200.0
2005-01-18 15:00:00,18.35,18.35,18.33,18.34,98400.0,9.7915,9.7915,9.7808,9.7861,98400.0
2005-01-18 15:10:00,18.34,18.36,18.33,18.36,25400.0,9.7861,9.7968,9.7808,9.7968,25400.0
2005-01-18 15:20:00,18.36,18.39,18.34,18.34,50800.0,9.7968,9.8128,9.7861,9.7861,50800.0
2005-01-18 15:30:00,18.34,18.36,18.34,18.35,34200.0,9.7861,9.7968,9.7861,9.7915,34200.0
2005-01-18 15:40:00,18.36,18.4,18.36,18.37,65000.0,9.7968,9.8181,9.7968,9.8021,65000.0
2005-01-18 15:50:00,18.37,18.38,18.35,18.35,77600.0,9.8021,9.8075,9.7915,9.7915,77600.0
2005-01-19 09:30:00,18.41,18.42,18.38,18.38,57000.0,9.8235,9.8288,9.8075,9.8075,57000.0
2005-01-19 09:40:00,18.38,18.4,18.36,18.4,26200.0,9.8075,9.8181,9.7968,9.8181,26200.0
2005-01-19 09:50:00,18.4,18.43,18.36,18.39,28200.0,9.8181,9.8341,9.7968,9.8128,28200.0
2005-01-19 10:00:00,18.4,18.4,18.36,18.39,37400.0,9.8181,9.8181,9.7968,9.8128,37400.0
2005-01-19 10:10:00,18.39,18.42,18.39,18.39,239000.0,9.8128,9.8288,9.8128,9.8128,239000.0
2005-01-19 10:20:00,18.4,18.4,18.37,18.39,17400.0,9.8181,9.8181,9.8021,9.8128,17400.0
2005-01-19 10:30:00,18.38,18.39,18.35,18.36,20600.0,9.8075,9.8128,9.7915,9.7968,20600.0
2005-01-19 10:40:00,18.38,18.38,18.37,18.38,12200.0,9.8075,9.8075,9.8021,9.8075,12200.0
2005-01-19 10:50:00,18.38,18.39,18.36,18.38,26200.0,9.8075,9.8128,9.7968,9.8075,26200.0
2005-01-19 11:00:00,18.39,18.39,18.36,18.36,17200.0,9.8128,9.8128,9.7968,9.7968,17200.0
2005-01-19 11:10:00,18.36,18.37,18.35,18.36,15800.0,9.7968,9.8021,9.7915,9.7968,15800.0
2005-01-19 11:20:00,18.35,18.36,18.35,18.36,14000.0,9.7915,9.7968,9.7915,9.7968,14000.0
2005-01-19 11:30:00,18.36,18.38,18.36,18.38,13600.0,9.7968,9.8075,9.7968,9.8075,13600.0
2005-01-19 11:40:00,18.37,18.37,18.36,18.36,6000.0,9.8021,9.8021,9.7968,9.7968,6000.0
2005-01-19 11:50:00,18.36,18.38,18.35,18.35,20800.0,9.7968,9.8075,9.7915,9.7915,20800.0
2005-01-19 12:00:00,18.35,18.35,18.31,18.32,18200.0,9.7915,9.7915,9.7701,9.7754,18200.0
2005-01-19 12:10:00,18.32,18.32,18.3,18.31,21200.0,9.7754,9.7754,9.7648,9.7701,21200.0
2005-01-19 12:20:00,18.31,18.32,18.29,18.32,23200.0,9.7701,9.7754,9.7594,9.7754,23200.0
2005-01-19 12:30:00,18.32,18.32,18.3,18.32,9000.0,9.7754,9.7754,9.7648,9.7754,9000.0
2005-01-19 12:40:00,18.32,18.34,18.32,18.34,9400.0,9.7754,9.7861,9.7754,9.7861,9400.0
2005-01-19 12:50:00,18.34,18.35,18.33,18.33,12600.0,9.7861,9.7915,9.7808,9.7808,12600.0
2005-01-19 13:00:00,18.34,18.34,18.33,18.33,42800.0,9.7861,9.7861,9.7808,9.7808,42800.0
2005-01-19 13:10:00,18.33,18.34,18.33,18.34,9200.0,9.7808,9.7861,9.7808,9.7861,9200.0
2005-01-19 13:20:00,18.35,18.36,18.33,18.36,48800.0,9.7915,9.7968,9.7808,9.7968,48800.0
2005-01-19 13:30:00,18.35,18.36,18.34,18.34,32000.0,9.7915,9.7968,9.7861,9.7861,32000.0
2005-01-19 13:40:00,18.34,18.36,18.34,18.36,25800.0,9.7861,9.7968,9.7861,9.7968,25800.0
2005-01-19 13:50:00,18.36,18.36,18.34,18.34,36200.0,9.7968,9.7968,9.7861,9.7861,36200.0
2005-01-19 14:00:00,18.35,18.36,18.34,18.36,23000.0,9.7915,9.7968,9.7861,9.7968,23000.0
2005-01-19 14:10:00,18.36,18.37,18.36,18.36,22000.0,9.7968,9.8021,9.7968,9.7968,22000.0
2005-01-19 14:20:00,18.36,18.38,18.36,18.36,26200.0,9.7968,9.8075,9.7968,9.7968,26200.0
2005-01-19 14:30:00,18.36,18.37,18.35,18.36,30400.0,9.7968,9.8021,9.7915,9.7968,30400.0
2005-01-19 14:40:00,18.36,18.37,18.35,18.36,23800.0,9.7968,9.8021,9.7915,9.7968,23800.0
2005-01-19 14:50:00,18.36,18.38,18.36,18.37,18600.0,9.7968,9.8075,9.7968,9.8021,18600.0
2005-01-19 15:00:00,18.37,18.37,18.36,18.36,13000.0,9.8021,9.8021,9.7968,9.7968,13000.0
2005-01-19 15:10:00,18.35,18.36,18.34,18.35,74800.0,9.7915,9.7968,9.7861,9.7915,74800.0
2005-01-19 15:20:00,18.35,18.35,18.32,18.32,46200.0,9.7915,9.7915,9.7754,9.7754,46200.0
2005-01-19 15:30:00,18.32,18.34,18.29,18.33,39400.0,9.7754,9.7861,9.7594,9.7808,39400.0
2005-01-19 15:40:00,18.33,18.33,18.26,18.27,82000.0,9.7808,9.7808,9.7434,9.7488,82000.0
2005-01-19 15:50:00,18.27,18.28,18.22,18.25,85200.0,9.7488,9.7541,9.7221,9.7381,85200.0
2005-01-20 09:30:00,18.23,18.23,18.2,18.2,34000.0,9.7274,9.7274,9.7114,9.7114,34000.0
2005-01-20 09:40:00,18.2,18.25,18.2,18.24,43400.0,9.7114,9.7381,9.7114,9.7328,43400.0
2005-01-20 09:50:00,18.24,18.28,18.24,18.28,51000.0,9.7328,9.7541,9.7328,9.7541,51000.0
2005-01-20 10:00:00,18.28,18.28,18.25,18.25,79400.0,9.7541,9.7541,9.7381,9.7381,79400.0
2005-01-20 10:10:00,18.25,18.29,18.25,18.26,45400.0,9.7381,9.7594,9.7381,9.7434,45400.0
2005-01-20 10:20:00,18.27,18.27,18.2,18.23,31800.0,9.7488,9.7488,9.7114,9.7274,31800.0
2005-01-20 10:30:00,18.23,18.25,18.23,18.23,81400.0,9.7274,9.7381,9.7274,9.7274,81400.0
2005-01-20 10:40:00,18.23,18.24,18.21,18.22,26200.0,9.7274,9.7328,9.7168,9.7221,26200.0
2005-01-20 10:50:00,18.23,18.24,18.21,18.21,21600.0,9.7274,9.7328,9.7168,9.7168,21600.0
2005-01-20 11:00:00,18.21,18.25,18.21,18.25,22200.0,9.7168,9.7381,9.7168,9.7381,22200.0
2005-01-20 11:10:00,18.24,18.25,18.21,18.22,9600.0,9.7328,9.7381,9.7168,9.7221,9600.0
2005-01-20 11:20:00,18.21,18.21,18.2,18.2,18200.0,9.7168,9.7168,9.7114,9.7114,18200.0
2005-01-20 11:30:00,18.2,18.25,18.2,18.24,34800.0,9.7114,9.7381,9.7114,9.7328,34800.0
2005-01-20 11:40:00,18.24,18.25,18.23,18.25,21000.0,9.7328,9.7381,9.7274,9.7381,21000.0
2005-01-20 11:50:00,18.25,18.28,18.22,18.22,22600.0,9.7381,9.7541,9.7221,9.7221,22600.0
2005-01-20 12:00:00,18.23,18.24,18.2,18.23,28800.0,9.7274,9.7328,9.7114,9.7274,28800.0
2005-01-20 12:10:00,18.24,18.25,18.23,18.24,7600.0,9.7328,9.7381,9.7274,9.7328,7600.0
2005-01-20 12:20:00,18.24,18.25,18.21,18.21,16200.0,9.7328,9.7381,9.7168,9.7168,16200.0
2005-01-20 12:30:00,18.22,18.23,18.22,18.22,13200.0,9.7221,9.7274,9.7221,9.7221,13200.0
2005-01-20 12:40:00,18.22,18.24,18.21,18.23,8200.0,9.7221,9.7328,9.7168,9.7274,8200.0
2005-01-20 12:50:00,18.23,18.24,18.21,18.23,22600.0,9.7274,9.7328,9.7168,9.7274,22600.0
2005-01-20 13:00:00,18.22,18.23,18.22,18.22,14200.0,9.7221,9.7274,9.7221,9.7221,14200.0
2005-01-20 13:10:00,18.21,18.21,18.14,18.15,74200.0,9.7168,9.7168,9.6794,9.6847,74200.0
2005-01-20 13:20:00,18.14,18.16,18.14,18.16,12800.0,9.6794,9.6901,9.6794,9.6901,12800.0
2005-01-20 13:30:00,18.16,18.16,18.15,18.16,22400.0,9.6901,9.6901,9.6847,9.6901,22400.0
2005-01-20 13:40:00,18.16,18.17,18.16,18.16,63600.0,9.6901,9.6954,9.6901,9.6901,63600.0
2005-01-20 13:50:00,18.16,18.16,18.12,18.14,22600.0,9.6901,9.6901,9.6687,9.6794,22600.0
2005-01-20 14:00:00,18.14,18.18,18.13,18.18,40000.0,9.6794,9.7007,9.6741,9.7007,40000.0
2005-01-20 14:10:00,18.18,18.25,18.18,18.25,51400.0,9.7007,9.7381,9.7007,9.7381,51400.0
2005-01-20 14:20:00,18.25,18.26,18.19,18.21,16000.0,9.7381,9.7434,9.7061,9.7168,16000.0
2005-01-20 14:30:00,18.2,18.27,18.2,18.24,24200.0,9.7114,9.7488,9.7114,9.7328,24200.0
2005-01-20 14:40:00,18.24,18.29,18.23,18.25,24600.0,9.7328,9.7594,9.7274,9.7381,24600.0
2005-01-20 14:50:00,18.25,18.29,18.25,18.27,11200.0,9.7381,9.7594,9.7381,9.7488,11200.0
2005-01-20 15:00:00,18.25,18.27,18.24,18.27,27200.0,9.7381,9.7488,9.7328,9.7488,27200.0
2005-01-20 15:10:00,18.27,18.31,18.27,18.28,27000.0,9.7488,9.7701,9.7488,9.7541,27000.0
2005-01-20 15:20:00,18.29,18.3,18.22,18.22,30600.0,9.7594,9.7648,9.7221,9.7221,30600.0
2005-01-20 15:30:00,18.21,18.25,18.2,18.22,68600.0,9.7168,9.7381,9.7114,9.7221,68600.0
2005-01-20 15:40:00,18.22,18.25,18.18,18.21,75800.0,9.7221,9.7381,9.7007,9.7168,75800.0
2005-01-20 15:50:00,18.21,18.23,18.2,18.22,67800.0,9.7168,9.7274,9.7114,9.7221,67800.0
2005-01-21 09:30:00,18.17,18.27,18.17,18.25,124400.0,9.6954,9.7488,9.6954,9.7381,124400.0
2005-01-21 09:40:00,18.21,18.23,18.11,18.13,31400.0,9.7168,9.7274,9.6634,9.6741,31400.0
2005-01-21 09:50:00,18.13,18.16,18.07,18.1,27800.0,9.6741,9.6901,9.642,9.6581,27800.0
2005-01-21 10:00:00,18.09,18.09,18.04,18.04,24200.0,9.6527,9.6527,9.626,9.626,24200.0
2005-01-21 10:10:00,18.05,18.11,18.01,18.11,39600.0,9.6314,9.6634,9.61,9.6634,39600.0
2005-01-21 10:20:00,18.1,18.15,18.08,18.14,38200.0,9.6581,9.6847,9.6474,9.6794,38200.0
2005-01-21 10:30:00,18.14,18.17,18.12,18.13,28600.0,9.6794,9.6954,9.6687,9.6741,28600.0
2005-01-21 10:40:00,18.13,18.16,18.13,18.14,16600.0,9.6741,9.6901,9.6741,9.6794,16600.0
2005-01-21 10:50:00,18.13,18.16,18.12,18.15,13800.0,9.6741,9.6901,9.6687,9.6847,13800.0
2005-01-21 11:00:00,18.15,18.17,18.15,18.17,26000.0,9.6847,9.6954,9.6847,9.6954,26000.0
2005-01-21 11:10:00,18.17,18.17,18.15,18.17,17200.0,9.6954,9.6954,9.6847,9.6954,17200.0
2005-01-21 11:20:00,18.17,18.17,18.14,18.16,11200.0,9.6954,9.6954,9.6794,9.6901,11200.0
2005-01-21 11:30:00,18.16,18.16,18.13,18.13,22000.0,9.6901,9.6901,9.6741,9.6741,22000.0
2005-01-21 11:40:00,18.13,18.16,18.13,18.15,20000.0,9.6741,9.6901,9.6741,9.6847,20000.0
2005-01-21 11:50:00,18.15,18.16,18.15,18.15,15600.0,9.6847,9.6901,9.6847,9.6847,15600.0
2005-01-21 12:00:00,18.14,18.14,18.1,18.11,15600.0,9.6794,9.6794,9.6581,9.6634,15600.0
2005-01-21 12:10:00,18.1,18.12,18.1,18.12,11400.0,9.6581,9.6687,9.6581,9.6687,11400.0
2005-01-21 12:20:00,18.11,18.11,18.08,18.09,19000.0,9.6634,9.6634,9.6474,9.6527,19000.0
2005-01-21 12:30:00,18.08,18.11,18.08,18.11,15000.0,9.6474,9.6634,9.6474,9.6634,15000.0
2005-01-21 12:40:00,18.11,18.16,18.11,18.15,32000.0,9.6634,9.6901,9.6634,9.6847,32000.0
2005-01-21 12:50:00,18.14,18.16,18.14,18.15,22400.0,9.6794,9.6901,9.6794,9.6847,22400.0
2005-01-21 13:00:00,18.15,18.16,18.13,18.13,21000.0,9.6847,9.6901,9.6741,9.6741,21000.0
2005-01-21 13:10:00,18.13,18.14,18.11,18.13,27600.0,9.6741,9.6794,9.6634,9.6741,27600.0
2005-01-21 13:20:00,18.11,18.11,18.1,18.11,13000.0,9.6634,9.6634,9.6581,9.6634,13000.0
2005-01-21 13:30:00,18.11,18.11,18.06,18.08,26000.0,9.6634,9.6634,9.6367,9.6474,26000.0
2005-01-21 13:40:00,18.08,18.08,18.04,18.07,27400.0,9.6474,9.6474,9.626,9.642,27400.0
2005-01-21 13:50:00,18.07,18.07,18.05,18.07,16400.0,9.642,9.642,9.6314,9.642,16400.0
2005-01-21 14:00:00,18.08,18.1,18.06,18.06,13800.0,9.6474,9.6581,9.6367,9.6367,13800.0
2005-01-21 14:10:00,18.06,18.07,18.04,18.05,12400.0,9.6367,9.642,9.626,9.6314,12400.0
2005-01-21 14:20:00,18.05,18.1,18.04,18.08,44600.0,9.6314,9.6581,9.626,9.6474,44600.0
2005-01-21 14:30:00,18.08,18.1,18.06,18.07,99000.0,9.6474,9.6581,9.6367,9.642,99000.0
2005-01-21 14:40:00,18.07,18.09,18.06,18.06,13400.0,9.642,9.6527,9.6367,9.6367,13400.0
2005-01-21 14:50:00,18.07,18.08,18.03,18.07,18800.0,9.642,9.6474,9.6207,9.642,18800.0
2005-01-21 15:00:00,18.06,18.08,18.06,18.06,19800.0,9.6367,9.6474,9.6367,9.6367,19800.0
2005-01-21 15:10:00,18.06,18.06,18.03,18.06,21000.0,9.6367,9.6367,9.6207,9.6367,21000.0
2005-01-21 15:20:00,18.06,18.13,18.05,18.08,27600.0,9.6367,9.6741,9.6314,9.6474,27600.0
2005-01-21 15:30:00,18.08,18.1,18.05,18.07,24600.0,9.6474,9.6581,9.6314,9.642,24600.0
2005-01-21 15:40:00,18.07,18.07,18.03,18.04,21400.0,9.642,9.642,9.6207,9.626,21400.0
2005-01-21 15:50:00,18.05,18.06,18.03,18.03,36200.0,9.6314,9.6367,9.6207,9.6207,36200.0
2005-01-24 09:30:00,18.02,18.08,18.01,18.07,29600.0,9.6154,9.6474,9.61,9.642,29600.0
2005-01-24 09:40:00,18.06,18.07,18.02,18.05,50600.0,9.6367,9.642,9.6154,9.6314,50600.0
2005-01-24 09:50:00,18.05,18.05,18.0,18.0,9800.0,9.6314,9.6314,9.6047,9.6047,9800.0
2005-01-24 10:00:00,18.01,18.04,18.0,18.03,100800.0,9.61,9.626,9.6047,9.6207,100800.0
2005-01-24 10:10:00,18.03,18.15,18.02,18.14,26600.0,9.6207,9.6847,9.6154,9.6794,26600.0
2005-01-24 10:20:00,18.14,18.14,18.11,18.14,16600.0,9.6794,9.6794,9.6634,9.6794,16600.0
2005-01-24 10:30:00,18.13,18.22,18.13,18.18,24200.0,9.6741,9.7221,9.6741,9.7007,24200.0
2005-01-24 10:40:00,18.2,18.2,18.17,18.18,12400.0,9.7114,9.7114,9.6954,9.7007,12400.0
2005-01-24 10:50:00,18.18,18.18,18.11,18.14,19600.0,9.7007,9.7007,9.6634,9.6794,19600.0
2005-01-24 11:00:00,18.14,18.18,18.13,18.17,16200.0,9.6794,9.7007,9.6741,9.6954,16200.0
2005-01-24 11:10:00,18.19,18.24,18.17,18.24,14200.0,9.7061,9.7328,9.6954,9.7328,14200.0
2005-01-24 11:20:00,18.23,18.25,18.22,18.22,29200.0,9.7274,9.7381,9.7221,9.7221,29200.0
2005-01-24 11:30:00,18.23,18.25,18.22,18.22,39600.0,9.7274,9.7381,9.7221,9.7221,39600.0
2005-01-24 11:40:00,18.22,18.25,18.22,18.24,12200.0,9.7221,9.7381,9.7221,9.7328,12200.0
2005-01-24 11:50:00,18.25,18.25,18.23,18.23,7200.0,9.7381,9.7381,9.7274,9.7274,7200.0
2005-01-24 12:00:00,18.23,18.24,18.18,18.18,25400.0,9.7274,9.7328,9.7007,9.7007,25400.0
2005-01-24 12:10:00,18.18,18.18,18.17,18.17,13200.0,9.7007,9.7007,9.6954,9.6954,13200.0
2005-01-24 12:20:00,18.17,18.17,18.14,18.15,19200.0,9.6954,9.6954,9.6794,9.6847,19200.0
2005-01-24 12:30:00,18.15,18.15,18.13,18.15,17600.0,9.6847,9.6847,9.6741,9.6847,17600.0
2005-01-24 12:40:00,18.14,18.16,18.14,18.15,17400.0,9.6794,9.6901,9.6794,9.6847,17400.0
2005-01-24 12:50:00,18.16,18.16,18.15,18.15,14800.0,9.6901,9.6901,9.6847,9.6847,14800.0
2005-01-24 13:00:00,18.15,18.17,18.15,18.15,10200.0,9.6847,9.6954,9.6847,9.6847,10200.0
2005-01-24 13:10:00,18.15,18.17,18.15,18.16,7200.0,9.6847,9.6954,9.6847,9.6901,7200.0
2005-01-24 13:20:00,18.17,18.17,18.15,18.16,9400.0,9.6954,9.6954,9.6847,9.6901,9400.0
2005-01-24 13:30:00,18.15,18.16,18.14,18.15,9400.0,9.6847,9.6901,9.6794,9.6847,9400.0
2005-01-24 13:40:00,18.15,18.15,18.14,18.14,23600.0,9.6847,9.6847,9.6794,9.6794,23600.0
2005-01-24 13:50:00,18.13,18.14,18.11,18.13,27800.0,9.6741,9.6794,9.6634,9.6741,27800.0
2005-01-24 14:00:00,18.13,18.14,18.13,18.14,18800.0,9.6741,9.6794,9.6741,9.6794,18800.0
2005-01-24 14:10:00,18.15,18.15,18.13,18.14,24000.0,9.6847,9.6847,9.6741,9.6794,24000.0
2005-01-24 14:20:00,18.15,18.16,18.13,18.13,23000.0,9.6847,9.6901,9.6741,9.6741,23000.0
2005-01-24 14:30:00,18.14,18.14,18.1,18.14,24800.0,9.6794,9.6794,9.6581,9.6794,24800.0
2005-01-24 14:40:00,18.13,18.14,18.12,18.13,16400.0,9.6741,9.6794,9.6687,9.6741,16400.0
2005-01-24 14:50:00,18.12,18.13,18.09,18.13,19400.0,9.6687,9.6741,9.6527,9.6741,19400.0
2005-01-24 15:00:00,18.13,18.14,18.11,18.13,30000.0,9.6741,9.6794,9.6634,9.6741,30000.0
2005-01-24 15:10:00,18.13,18.13,18.11,18.11,21000.0,9.6741,9.6741,9.6634,9.6634,21000.0
2005-01-24 15:20:00,18.11,18.11,18.09,18.11,24000.0,9.6634,9.6634,9.6527,9.6634,24000.0
2005-01-24 15:30:00,18.12,18.12,18.1,18.11,17200.0,9.6687,9.6687,9.6581,9.6634,17200.0
2005-01-24 15:40:00,18.11,18.11,18.06,18.08,44600.0,9.6634,9.6634,9.6367,9.6474,44600.0
2005-01-24 15:50:00,18.08,18.11,18.06,18.11,33400.0,9.6474,9.6634,9.6367,9.6634,33400.0
2005-01-25 09:30:00,18.22,18.24,18.11,18.22,51400.0,9.7221,9.7328,9.6634,9.7221,51400.0
2005-01-25 09:40:00,18.21,18.31,18.21,18.25,42000.0,9.7168,9.7701,9.7168,9.7381,42000.0
2005-01-25 09:50:00,18.25,18.3,18.2,18.2,31400.0,9.7381,9.7648,9.7114,9.7114,31400.0
2005-01-25 10:00:00,18.24,18.28,18.22,18.22,34000.0,9.7328,9.7541,9.7221,9.7221,34000.0
2005-01-25 10:10:00,18.23,18.25,18.22,18.24,22600.0,9.7274,9.7381,9.7221,9.7328,22600.0
2005-01-25 10:20:00,18.26,18.26,18.18,18.2,27400.0,9.7434,9.7434,9.7007,9.7114,27400.0
2005-01-25 10:30:00,18.21,18.24,18.2,18.21,21200.0,9.7168,9.7328,9.7114,9.7168,21200.0
2005-01-25 10:40:00,18.22,18.23,18.2,18.21,15000.0,9.7221,9.7274,9.7114,9.7168,15000.0
2005-01-25 10:50:00,18.21,18.23,18.18,18.2,69600.0,9.7168,9.7274,9.7007,9.7114,69600.0
2005-01-25 11:00:00,18.21,18.25,18.21,18.24,31400.0,9.7168,9.7381,9.7168,9.7328,31400.0
2005-01-25 11:10:00,18.25,18.26,18.23,18.23,27400.0,9.7381,9.7434,9.7274,9.7274,27400.0
2005-01-25 11:20:00,18.24,18.27,18.23,18.27,20000.0,9.7328,9.7488,9.7274,9.7488,20000.0
2005-01-25 11:30:00,18.28,18.3,18.26,18.26,25200.0,9.7541,9.7648,9.7434,9.7434,25200.0
2005-01-25 11:40:00,18.27,18.29,18.26,18.27,21800.0,9.7488,9.7594,9.7434,9.7488,21800.0
2005-01-25 11:50:00,18.27,18.29,18.26,18.29,23200.0,9.7488,9.7594,9.7434,9.7594,23200.0
2005-01-25 12:00:00,18.29,18.29,18.24,18.27,31600.0,9.7594,9.7594,9.7328,9.7488,31600.0
2005-01-25 12:10:00,18.27,18.27,18.25,18.26,29800.0,9.7488,9.7488,9.7381,9.7434,29800.0
2005-01-25 12:20:00,18.26,18.28,18.23,18.24,22400.0,9.7434,9.7541,9.7274,9.7328,22400.0
2005-01-25 12:30:00,18.25,18.25,18.22,18.22,23400.0,9.7381,9.7381,9.7221,9.7221,23400.0
2005-01-25 12:40:00,18.22,18.23,18.2,18.21,28600.0,9.7221,9.7274,9.7114,9.7168,28600.0
2005-01-25 12:50:00,18.22,18.22,18.21,18.21,15800.0,9.7221,9.7221,9.7168,9.7168,15800.0
2005-01-25 13:00:00,18.22,18.27,18.21,18.25,29600.0,9.7221,9.7488,9.7168,9.7381,29600.0
2005-01-25 13:10:00,18.25,18.27,18.24,18.25,18200.0,9.7381,9.7488,9.7328,9.7381,18200.0
2005-01-25 13:20:00,18.25,18.26,18.23,18.24,13800.0,9.7381,9.7434,9.7274,9.7328,13800.0
2005-01-25 13:30:00,18.25,18.25,18.23,18.23,16000.0,9.7381,9.7381,9.7274,9.7274,16000.0
2005-01-25 13:40:00,18.22,18.24,18.21,18.21,14800.0,9.7221,9.7328,9.7168,9.7168,14800.0
2005-01-25 13:50:00,18.21,18.23,18.21,18.22,21600.0,9.7168,9.7274,9.7168,9.7221,21600.0
2005-01-25 14:00:00,18.22,18.23,18.21,18.21,25400.0,9.7221,9.7274,9.7168,9.7168,25400.0
2005-01-25 14:10:00,18.22,18.23,18.21,18.22,18800.0,9.7221,9.7274,9.7168,9.7221,18800.0
2005-01-25 14:20:00,18.22,18.23,18.2,18.2,19000.0,9.7221,9.7274,9.7114,9.7114,19000.0
2005-01-25 14:30:00,18.21,18.23,18.2,18.22,60000.0,9.7168,9.7274,9.7114,9.7221,60000.0
2005-01-25 14:40:00,18.21,18.23,18.21,18.23,52400.0,9.7168,9.7274,9.7168,9.7274,52400.0
2005-01-25 14:50:00,18.23,18.24,18.22,18.23,33000.0,9.7274,9.7328,9.7221,9.7274,33000.0
2005-01-25 15:00:00,18.23,18.23,18.21,18.21,50400.0,9.7274,9.7274,9.7168,9.7168,50400.0
2005-01-25 15:10:00,18.21,18.23,18.2,18.21,45800.0,9.7168,9.7274,9.7114,9.7168,45800.0
2005-01-25 15:20:00,18.21,18.23,18.21,18.23,95000.0,9.7168,9.7274,9.7168,9.7274,95000.0
2005-01-25 15:30:00,18.23,18.23,18.18,18.18,140200.0,9.7274,9.7274,9.7007,9.7007,140200.0
2005-01-25 15:40:00,18.18,18.2,18.11,18.13,99600.0,9.7007,9.7114,9.6634,9.6741,99600.0
2005-01-25 15:50:00,18.12,18.15,18.09,18.14,118400.0,9.6687,9.6847,9.6527,9.6794,118400.0
2005-01-26 09:30:00,18.13,18.14,18.05,18.14,70800.0,9.6741,9.6794,9.6314,9.6794,70800.0
2005-01-26 09:40:00,18.14,18.17,18.1,18.1,38800.0,9.6794,9.6954,9.6581,9.6581,38800.0
2005-01-26 09:50:00,18.11,18.11,18.07,18.11,51400.0,9.6634,9.6634,9.642,9.6634,51400.0
2005-01-26 10:00:00,18.11,18.17,18.09,18.17,21200.0,9.6634,9.6954,9.6527,9.6954,21200.0
2005-01-26 10:10:00,18.17,18.17,18.14,18.16,14200.0,9.6954,9.6954,9.6794,9.6901,14200.0
2005-01-26 10:20:00,18.15,18.17,18.15,18.16,8800.0,9.6847,9.6954,9.6847,9.6901,8800.0
2005-01-26 10:30:00,18.16,18.17,18.11,18.15,35600.0,9.6901,9.6954,9.6634,9.6847,35600.0
2005-01-26 10:40:00,18.15,18.18,18.15,18.18,11400.0,9.6847,9.7007,9.6847,9.7007,11400.0
2005-01-26 10:50:00,18.18,18.24,18.18,18.24,14600.0,9.7007,9.7328,9.7007,9.7328,14600.0
2005-01-26 11:00:00,18.24,18.25,18.22,18.23,19000.0,9.7328,9.7381,9.7221,9.7274,19000.0
2005-01-26 11:10:00,18.23,18.25,18.23,18.24,48600.0,9.7274,9.7381,9.7274,9.7328,48600.0
2005-01-26 11:20:00,18.24,18.25,18.2,18.24,43000.0,9.7328,9.7381,9.7114,9.7328,43000.0
2005-01-26 11:30:00,18.25,18.27,18.22,18.23,29200.0,9.7381,9.7488,9.7221,9.7274,29200.0
2005-01-26 11:40:00,18.23,18.23,18.22,18.22,18600.0,9.7274,9.7274,9.7221,9.7221,18600.0
2005-01-26 11:50:00,18.21,18.24,18.21,18.23,20400.0,9.7168,9.7328,9.7168,9.7274,20400.0
2005-01-26 12:00:00,18.24,18.24,18.21,18.21,15800.0,9.7328,9.7328,9.7168,9.7168,15800.0
2005-01-26 12:10:00,18.21,18.21,18.18,18.18,14800.0,9.7168,9.7168,9.7007,9.7007,14800.0
2005-01-26 12:20:00,18.18,18.18,18.18,18.18,66400.0,9.7007,9.7007,9.7007,9.7007,66400.0
2005-01-26 12:30:00,18.18,18.18,18.18,18.18,11200.0,9.7007,9.7007,9.7007,9.7007,11200.0
2005-01-26 12:40:00,18.18,18.23,18.18,18.23,57000.0,9.7007,9.7274,9.7007,9.7274,57000.0
2005-01-26 12:50:00,18.23,18.23,18.19,18.19,13000.0,9.7274,9.7274,9.7061,9.7061,13000.0
2005-01-26 13:00:00,18.19,18.23,18.18,18.22,31000.0,9.7061,9.7274,9.7007,9.7221,31000.0
2005-01-26 13:10:00,18.22,18.24,18.22,18.24,23000.0,9.7221,9.7328,9.7221,9.7328,23000.0
2005-01-26 13:20:00,18.24,18.25,18.24,18.25,10400.0,9.7328,9.7381,9.7328,9.7381,10400.0
2005-01-26 13:30:00,18.25,18.28,18.25,18.28,11600.0,9.7381,9.7541,9.7381,9.7541,11600.0
2005-01-26 13:40:00,18.28,18.3,18.27,18.3,16000.0,9.7541,9.7648,9.7488,9.7648,16000.0
2005-01-26 13:50:00,18.3,18.35,18.3,18.35,31400.0,9.7648,9.7915,9.7648,9.7915,31400.0
2005-01-26 14:00:00,18.35,18.37,18.35,18.37,418600.0,9.7915,9.8021,9.7915,9.8021,418600.0
2005-01-26 14:10:00,18.38,18.4,18.35,18.36,445400.0,9.8075,9.8181,9.7915,9.7968,445400.0
2005-01-26 14:20:00,18.36,18.38,18.34,18.34,50200.0,9.7968,9.8075,9.7861,9.7861,50200.0
2005-01-26 14:30:00,18.33,18.33,18.3,18.3,30000.0,9.7808,9.7808,9.7648,9.7648,30000.0
2005-01-26 14:40:00,18.3,18.32,18.3,18.32,30000.0,9.7648,9.7754,9.7648,9.7754,30000.0
2005-01-26 14:50:00,18.32,18.33,18.31,18.32,17400.0,9.7754,9.7808,9.7701,9.7754,17400.0
2005-01-26 15:00:00,18.32,18.35,18.31,18.33,18000.0,9.7754,9.7915,9.7701,9.7808,18000.0
2005-01-26 15:10:00,18.34,18.34,18.29,18.31,16600.0,9.7861,9.7861,9.7594,9.7701,16600.0
2005-01-26 15:20:00,18.32,18.35,18.3,18.31,28400.0,9.7754,9.7915,9.7648,9.7701,28400.0
2005-01-26 15:30:00,18.3,18.34,18.3,18.33,13600.0,9.7648,9.7861,9.7648,9.7808,13600.0
2005-01-26 15:40:00,18.33,18.35,18.31,18.35,25600.0,9.7808,9.7915,9.7701,9.7915,25600.0
2005-01-26 15:50:00,18.35,18.37,18.35,18.36,59400.0,9.7915,9.8021,9.7915,9.7968,59400.0
2005-01-27 09:30:00,18.38,18.4,18.28,18.4,51200.0,9.8075,9.8181,9.7541,9.8181,51200.0
2005-01-27 09:40:00,18.4,18.45,18.4,18.41,18800.0,9.8181,9.8448,9.8181,9.8235,18800.0
2005-01-27 09:50:00,18.41,18.42,18.4,18.4,11600.0,9.8235,9.8288,9.8181,9.8181,11600.0
2005-01-27 10:00:00,18.4,18.43,18.39,18.41,13600.0,9.8181,9.8341,9.8128,9.8235,13600.0
2005-01-27 10:10:00,18.41,18.41,18.39,18.4,19800.0,9.8235,9.8235,9.8128,9.8181,19800.0
2005-01-27 10:20:00,18.4,18.4,18.34,18.36,63600.0,9.8181,9.8181,9.7861,9.7968,63600.0
2005-01-27 10:30:00,18.35,18.43,18.35,18.42,16200.0,9.7915,9.8341,9.7915,9.8288,16200.0
2005-01-27 10:40:00,18.42,18.43,18.4,18.4,13200.0,9.8288,9.8341,9.8181,9.8181,13200.0
2005-01-27 10:50:00,18.41,18.46,18.41,18.44,172600.0,9.8235,9.8502,9.8235,9.8395,172600.0
2005-01-27 11:00:00,18.45,18.46,18.43,18.46,38800.0,9.8448,9.8502,9.8341,9.8502,38800.0
2005-01-27 11:10:00,18.46,18.47,18.44,18.44,21200.0,9.8502,9.8555,9.8395,9.8395,21200.0
2005-01-27 11:20:00,18.44,18.44,18.42,18.42,20800.0,9.8395,9.8395,9.8288,9.8288,20800.0
2005-01-27 11:30:00,18.42,18.44,18.42,18.44,122000.0,9.8288,9.8395,9.8288,9.8395,122000.0
2005-01-27 11:40:00,18.44,18.46,18.42,18.43,21200.0,9.8395,9.8502,9.8288,9.8341,21200.0
2005-01-27 11:50:00,18.45,18.47,18.44,18.45,17600.0,9.8448,9.8555,9.8395,9.8448,17600.0
2005-01-27 12:00:00,18.45,18.45,18.43,18.43,20200.0,9.8448,9.8448,9.8341,9.8341,20200.0
2005-01-27 12:10:00,18.43,18.45,18.43,18.45,12400.0,9.8341,9.8448,9.8341,9.8448,12400.0
2005-01-27 12:20:00,18.43,18.43,18.4,18.42,31800.0,9.8341,9.8341,9.8181,9.8288,31800.0
2005-01-27 12:30:00,18.42,18.42,18.41,18.42,11600.0,9.8288,9.8288,9.8235,9.8288,11600.0
2005-01-27 12:40:00,18.42,18.43,18.42,18.43,19600.0,9.8288,9.8341,9.8288,9.8341,19600.0
2005-01-27 12:50:00,18.43,18.45,18.43,18.43,9200.0,9.8341,9.8448,9.8341,9.8341,9200.0
2005-01-27 13:00:00,18.43,18.43,18.4,18.41,20800.0,9.8341,9.8341,9.8181,9.8235,20800.0
2005-01-27 13:10:00,18.41,18.42,18.4,18.42,20000.0,9.8235,9.8288,9.8181,9.8288,20000.0
2005-01-27 13:20:00,18.41,18.42,18.4,18.4,12400.0,9.8235,9.8288,9.8181,9.8181,12400.0
2005-01-27 13:30:00,18.4,18.41,18.38,18.4,39400.0,9.8181,9.8235,9.8075,9.8181,39400.0
2005-01-27 13:40:00,18.4,18.4,18.38,18.38,43000.0,9.8181,9.8181,9.8075,9.8075,43000.0
2005-01-27 13:50:00,18.38,18.4,18.38,18.39,18800.0,9.8075,9.8181,9.8075,9.8128,18800.0
2005-01-27 14:00:00,18.39,18.39,18.38,18.39,43400.0,9.8128,9.8128,9.8075,9.8128,43400.0
2005-01-27 14:10:00,18.4,18.41,18.38,18.4,22800.0,9.8181,9.8235,9.8075,9.8181,22800.0
2005-01-27 14:20:00,18.4,18.42,18.39,18.41,24000.0,9.8181,9.8288,9.8128,9.8235,24000.0
2005-01-27 14:30:00,18.41,18.42,18.41,18.42,21800.0,9.8235,9.8288,9.8235,9.8288,21800.0
2005-01-27 14:40:00,18.42,18.43,18.42,18.43,37400.0,9.8288,9.8341,9.8288,9.8341,37400.0
2005-01-27 14:50:00,18.43,18.46,18.43,18.46,54400.0,9.8341,9.8502,9.8341,9.8502,54400.0
2005-01-27 15:00:00,18.45,18.46,18.41,18.42,41600.0,9.8448,9.8502,9.8235,9.8288,41600.0
2005-01-27 15:10:00,18.42,18.47,18.41,18.44,24200.0,9.8288,9.8555,9.8235,9.8395,24200.0
2005-01-27 15:20:00,18.44,18.48,18.42,18.46,29200.0,9.8395,9.8608,9.8288,9.8502,29200.0
2005-01-27 15:30:00,18.46,18.48,18.44,18.46,21400.0,9.8502,9.8608,9.8395,9.8502,21400.0
2005-01-27 15:40:00,18.46,18.47,18.43,18.46,43600.0,9.8502,9.8555,9.8341,9.8502,43600.0
2005-01-27 15:50:00,18.46,18.48,18.45,18.47,183800.0,9.8502,9.8608,9.8448,9.8555,183800.0
2005-01-28 09:30:00,18.49,18.49,18.45,18.46,76800.0,9.8662,9.8662,9.8448,9.8502,76800.0
2005-01-28 09:40:00,18.45,18.45,18.42,18.44,44800.0,9.8448,9.8448,9.8288,9.8395,44800.0
2005-01-28 09:50:00,18.43,18.45,18.43,18.43,35800.0,9.8341,9.8448,9.8341,9.8341,35800.0
2005-01-28 10:00:00,18.43,18.45,18.41,18.41,185000.0,9.8341,9.8448,9.8235,9.8235,185000.0
2005-01-28 10:10:00,18.41,18.42,18.39,18.39,30200.0,9.8235,9.8288,9.8128,9.8128,30200.0
2005-01-28 10:20:00,18.39,18.43,18.39,18.41,53800.0,9.8128,9.8341,9.8128,9.8235,53800.0
2005-01-28 10:30:00,18.41,18.41,18.39,18.39,19200.0,9.8235,9.8235,9.8128,9.8128,19200.0
2005-01-28 10:40:00,18.39,18.4,18.39,18.39,22800.0,9.8128,9.8181,9.8128,9.8128,22800.0
2005-01-28 10:50:00,18.38,18.38,18.34,18.35,34400.0,9.8075,9.8075,9.7861,9.7915,34400.0
2005-01-28 11:00:00,18.35,18.38,18.3,18.31,31800.0,9.7915,9.8075,9.7648,9.7701,31800.0
2005-01-28 11:10:00,18.31,18.33,18.2,18.24,41000.0,9.7701,9.7808,9.7114,9.7328,41000.0
2005-01-28 11:20:00,18.25,18.27,18.25,18.25,27400.0,9.7381,9.7488,9.7381,9.7381,27400.0
2005-01-28 11:30:00,18.25,18.3,18.25,18.3,25400.0,9.7381,9.7648,9.7381,9.7648,25400.0
2005-01-28 11:40:00,18.29,18.3,18.25,18.3,16000.0,9.7594,9.7648,9.7381,9.7648,16000.0
2005-01-28 11:50:00,18.29,18.3,18.28,18.29,14200.0,9.7594,9.7648,9.7541,9.7594,14200.0
2005-01-28 12:00:00,18.29,18.3,18.28,18.28,23200.0,9.7594,9.7648,9.7541,9.7541,23200.0
2005-01-28 12:10:00,18.28,18.31,18.28,18.3,23200.0,9.7541,9.7701,9.7541,9.7648,23200.0
2005-01-28 12:20:00,18.3,18.32,18.3,18.31,30200.0,9.7648,9.7754,9.7648,9.7701,30200.0
2005-01-28 12:30:00,18.31,18.34,18.31,18.33,27000.0,9.7701,9.7861,9.7701,9.7808,27000.0
2005-01-28 12:40:00,18.33,18.34,18.32,18.34,20800.0,9.7808,9.7861,9.7754,9.7861,20800.0
2005-01-28 12:50:00,18.35,18.36,18.33,18.35,35800.0,9.7915,9.7968,9.7808,9.7915,35800.0
2005-01-28 13:00:00,18.35,18.35,18.32,18.33,37200.0,9.7915,9.7915,9.7754,9.7808,37200.0
2005-01-28 13:10:00,18.33,18.36,18.32,18.35,19600.0,9.7808,9.7968,9.7754,9.7915,19600.0
2005-01-28 13:20:00,18.35,18.4,18.35,18.35,28400.0,9.7915,9.8181,9.7915,9.7915,28400.0
2005-01-28 13:30:00,18.35,18.36,18.33,18.36,21200.0,9.7915,9.7968,9.7808,9.7968,21200.0
2005-01-28 13:40:00,18.35,18.39,18.34,18.38,25000.0,9.7915,9.8128,9.7861,9.8075,25000.0
2005-01-28 13:50:00,18.38,18.39,18.35,18.35,17200.0,9.8075,9.8128,9.7915,9.7915,17200.0
2005-01-28 14:00:00,18.35,18.39,18.35,18.37,39600.0,9.7915,9.8128,9.7915,9.8021,39600.0
2005-01-28 14:10:00,18.37,18.4,18.36,18.38,43800.0,9.8021,9.8181,9.7968,9.8075,43800.0
2005-01-28 14:20:00,18.38,18.41,18.37,18.41,36200.0,9.8075,9.8235,9.8021,9.8235,36200.0
2005-01-28 14:30:00,18.41,18.43,18.38,18.41,43000.0,9.8235,9.8341,9.8075,9.8235,43000.0
2005-01-28 14:40:00,18.41,18.41,18.38,18.4,20000.0,9.8235,9.8235,9.8075,9.8181,20000.0
2005-01-28 14:50:00,18.4,18.42,18.36,18.41,31800.0,9.8181,9.8288,9.7968,9.8235,31800.0
2005-01-28 15:00:00,18.41,18.44,18.38,18.43,28800.0,9.8235,9.8395,9.8075,9.8341,28800.0
2005-01-28 15:10:00,18.43,18.45,18.43,18.45,41800.0,9.8341,9.8448,9.8341,9.8448,41800.0
2005-01-28 15:20:00,18.45,18.45,18.42,18.42,38800.0,9.8448,9.8448,9.8288,9.8288,38800.0
2005-01-28 15:30:00,18.42,18.45,18.39,18.45,93400.0,9.8288,9.8448,9.8128,9.8448,93400.0
2005-01-28 15:40:00,18.43,18.45,18.4,18.41,93200.0,9.8341,9.8448,9.8181,9.8235,93200.0
2005-01-28 15:50:00,18.41,18.45,18.39,18.45,53000.0,9.8235,9.8448,9.8128,9.8448,53000.0
2005-01-31 09:30:00,18.47,18.5,18.45,18.5,35200.0,9.8555,9.8715,9.8448,9.8715,35200.0
2005-01-31 09:40:00,18.49,18.5,18.42,18.48,30400.0,9.8662,9.8715,9.8288,9.8608,30400.0
2005-01-31 09:50:00,18.5,18.56,18.5,18.56,55200.0,9.8715,9.9035,9.8715,9.9035,55200.0
2005-01-31 10:00:00,18.56,18.56,18.51,18.52,48000.0,9.9035,9.9035,9.8768,9.8822,48000.0
2005-01-31 10:10:00,18.52,18.56,18.49,18.52,44800.0,9.8822,9.9035,9.8662,9.8822,44800.0
2005-01-31 10:20:00,18.52,18.55,18.5,18.54,28000.0,9.8822,9.8982,9.8715,9.8928,28000.0
2005-01-31 10:30:00,18.54,18.54,18.5,18.5,25600.0,9.8928,9.8928,9.8715,9.8715,25600.0
2005-01-31 10:40:00,18.51,18.53,18.5,18.53,16800.0,9.8768,9.8875,9.8715,9.8875,16800.0
2005-01-31 10:50:00,18.53,18.55,18.52,18.54,20600.0,9.8875,9.8982,9.8822,9.8928,20600.0
2005-01-31 11:00:00,18.55,18.56,18.54,18.56,47000.0,9.8982,9.9035,9.8928,9.9035,47000.0
2005-01-31 11:10:00,18.56,18.56,18.54,18.55,21200.0,9.9035,9.9035,9.8928,9.8982,21200.0
2005-01-31 11:20:00,18.55,18.56,18.53,18.53,36000.0,9.8982,9.9035,9.8875,9.8875,36000.0
2005-01-31 11:30:00,18.54,18.54,18.5,18.5,22600.0,9.8928,9.8928,9.8715,9.8715,22600.0
2005-01-31 11:40:00,18.5,18.5,18.49,18.49,22000.0,9.8715,9.8715,9.8662,9.8662,22000.0
2005-01-31 11:50:00,18.49,18.53,18.48,18.52,55200.0,9.8662,9.8875,9.8608,9.8822,55200.0
2005-01-31 12:00:00,18.52,18.53,18.5,18.5,15000.0,9.8822,9.8875,9.8715,9.8715,15000.0
2005-01-31 12:10:00,18.5,18.53,18.5,18.51,15400.0,9.8715,9.8875,9.8715,9.8768,15400.0
2005-01-31 12:20:00,18.5,18.56,18.5,18.56,41000.0,9.8715,9.9035,9.8715,9.9035,41000.0
2005-01-31 12:30:00,18.56,18.58,18.5,18.54,85800.0,9.9035,9.9142,9.8715,9.8928,85800.0
2005-01-31 12:40:00,18.54,18.56,18.54,18.55,37400.0,9.8928,9.9035,9.8928,9.8982,37400.0
2005-01-31 12:50:00,18.55,18.58,18.54,18.58,27400.0,9.8982,9.9142,9.8928,9.9142,27400.0
2005-01-31 13:00:00,18.58,18.61,18.55,18.61,48200.0,9.9142,9.9302,9.8982,9.9302,48200.0
2005-01-31 13:10:00,18.6,18.62,18.6,18.62,27000.0,9.9249,9.9355,9.9249,9.9355,27000.0
2005-01-31 13:20:00,18.61,18.63,18.61,18.61,50000.0,9.9302,9.9409,9.9302,9.9302,50000.0
2005-01-31 13:30:00,18.61,18.61,18.6,18.61,43200.0,9.9302,9.9302,9.9249,9.9302,43200.0
2005-01-31 13:40:00,18.61,18.63,18.6,18.61,24800.0,9.9302,9.9409,9.9249,9.9302,24800.0
2005-01-31 13:50:00,18.61,18.61,18.57,18.58,33400.0,9.9302,9.9302,9.9088,9.9142,33400.0
2005-01-31 14:00:00,18.59,18.61,18.57,18.61,36000.0,9.9195,9.9302,9.9088,9.9302,36000.0
2005-01-31 14:10:00,18.61,18.61,18.57,18.57,27000.0,9.9302,9.9302,9.9088,9.9088,27000.0
2005-01-31 14:20:00,18.57,18.57,18.54,18.55,31000.0,9.9088,9.9088,9.8928,9.8982,31000.0
2005-01-31 14:30:00,18.55,18.58,18.53,18.56,35600.0,9.8982,9.9142,9.8875,9.9035,35600.0
2005-01-31 14:40:00,18.57,18.6,18.56,18.57,52000.0,9.9088,9.9249,9.9035,9.9088,52000.0
2005-01-31 14:50:00,18.57,18.57,18.53,18.55,27000.0,9.9088,9.9088,9.8875,9.8982,27000.0
2005-01-31 15:00:00,18.55,18.55,18.5,18.5,28200.0,9.8982,9.8982,9.8715,9.8715,28200.0
2005-01-31 15:10:00,18.5,18.52,18.48,18.48,41200.0,9.8715,9.8822,9.8608,9.8608,41200.0
2005-01-31 15:20:00,18.48,18.52,18.47,18.5,33000.0,9.8608,9.8822,9.8555,9.8715,33000.0
2005-01-31 15:30:00,18.5,18.52,18.5,18.52,68800.0,9.8715,9.8822,9.8715,9.8822,68800.0
2005-01-31 15:40:00,18.52,18.58,18.52,18.57,27200.0,9.8822,9.9142,9.8822,9.9088,27200.0
2005-01-31 15:50:00,18.57,18.63,18.57,18.61,66000.0,9.9088,9.9409,9.9088,9.9302,66000.0
2005-02-01 09:30:00,18.58,18.61,18.56,18.59,52800.0,9.9142,9.9302,9.9035,9.9195,52800.0
2005-02-01 09:40:00,18.59,18.6,18.5,18.5,40800.0,9.9195,9.9249,9.8715,9.8715,40800.0
2005-02-01 09:50:00,18.5,18.55,18.5,18.54,91200.0,9.8715,9.8982,9.8715,9.8928,91200.0
2005-02-01 10:00:00,18.53,18.54,18.48,18.54,42600.0,9.8875,9.8928,9.8608,9.8928,42600.0
2005-02-01 10:10:00,18.54,18.55,18.53,18.55,70200.0,9.8928,9.8982,9.8875,9.8982,70200.0
2005-02-01 10:20:00,18.55,18.56,18.55,18.56,39600.0,9.8982,9.9035,9.8982,9.9035,39600.0
2005-02-01 10:30:00,18.56,18.57,18.54,18.55,46000.0,9.9035,9.9088,9.8928,9.8982,46000.0
2005-02-01 10:40:00,18.54,18.57,18.54,18.57,103600.0,9.8928,9.9088,9.8928,9.9088,103600.0
2005-02-01 10:50:00,18.57,18.59,18.57,18.58,27800.0,9.9088,9.9195,9.9088,9.9142,27800.0
2005-02-01 11:00:00,18.58,18.61,18.57,18.61,47000.0,9.9142,9.9302,9.9088,9.9302,47000.0
2005-02-01 11:10:00,18.61,18.63,18.61,18.63,21400.0,9.9302,9.9409,9.9302,9.9409,21400.0
2005-02-01 11:20:00,18.63,18.64,18.61,18.62,27000.0,9.9409,9.9462,9.9302,9.9355,27000.0
2005-02-01 11:30:00,18.62,18.64,18.61,18.64,33800.0,9.9355,9.9462,9.9302,9.9462,33800.0
2005-02-01 11:40:00,18.64,18.65,18.63,18.65,15800.0,9.9462,9.9515,9.9409,9.9515,15800.0
2005-02-01 11:50:00,18.65,18.68,18.64,18.68,32200.0,9.9515,9.9675,9.9462,9.9675,32200.0
2005-02-01 12:00:00,18.68,18.71,18.67,18.71,36400.0,9.9675,9.9835,9.9622,9.9835,36400.0
2005-02-01 12:10:00,18.71,18.72,18.68,18.7,23400.0,9.9835,9.9889,9.9675,9.9782,23400.0
2005-02-01 12:20:00,18.69,18.69,18.64,18.64,34600.0,9.9729,9.9729,9.9462,9.9462,34600.0
2005-02-01 12:30:00,18.64,18.65,18.63,18.63,18400.0,9.9462,9.9515,9.9409,9.9409,18400.0
2005-02-01 12:40:00,18.64,18.65,18.63,18.64,17800.0,9.9462,9.9515,9.9409,9.9462,17800.0
2005-02-01 12:50:00,18.65,18.65,18.64,18.64,18600.0,9.9515,9.9515,9.9462,9.9462,18600.0
2005-02-01 13:00:00,18.64,18.64,18.6,18.6,22000.0,9.9462,9.9462,9.9249,9.9249,22000.0
2005-02-01 13:10:00,18.6,18.6,18.58,18.58,25600.0,9.9249,9.9249,9.9142,9.9142,25600.0
2005-02-01 13:20:00,18.57,18.58,18.56,18.56,32800.0,9.9088,9.9142,9.9035,9.9035,32800.0
2005-02-01 13:30:00,18.56,18.56,18.54,18.55,31000.0,9.9035,9.9035,9.8928,9.8982,31000.0
2005-02-01 13:40:00,18.55,18.55,18.52,18.52,15600.0,9.8982,9.8982,9.8822,9.8822,15600.0
2005-02-01 13:50:00,18.52,18.53,18.51,18.52,25400.0,9.8822,9.8875,9.8768,9.8822,25400.0
2005-02-01 14:00:00,18.52,18.54,18.52,18.53,30800.0,9.8822,9.8928,9.8822,9.8875,30800.0
2005-02-01 14:10:00,18.54,18.55,18.54,18.54,28800.0,9.8928,9.8982,9.8928,9.8928,28800.0
2005-02-01 14:20:00,18.54,18.54,18.53,18.53,13800.0,9.8928,9.8928,9.8875,9.8875,13800.0
2005-02-01 14:30:00,18.53,18.53,18.52,18.53,27200.0,9.8875,9.8875,9.8822,9.8875,27200.0
2005-02-01 14:40:00,18.53,18.53,18.5,18.51,27800.0,9.8875,9.8875,9.8715,9.8768,27800.0
2005-02-01 14:50:00,18.5,18.52,18.5,18.51,26200.0,9.8715,9.8822,9.8715,9.8768,26200.0
2005-02-01 15:00:00,18.5,18.53,18.5,18.52,13200.0,9.8715,9.8875,9.8715,9.8822,13200.0
2005-02-01 15:10:00,18.53,18.56,18.52,18.56,22200.0,9.8875,9.9035,9.8822,9.9035,22200.0
2005-02-01 15:20:00,18.56,18.57,18.55,18.56,22600.0,9.9035,9.9088,9.8982,9.9035,22600.0
2005-02-01 15:30:00,18.56,18.56,18.53,18.54,21200.0,9.9035,9.9035,9.8875,9.8928,21200.0
2005-02-01 15:40:00,18.54,18.63,18.54,18.61,52400.0,9.8928,9.9409,9.8928,9.9302,52400.0
2005-02-01 15:50:00,18.62,18.71,18.61,18.67,133600.0,9.9355,9.9835,9.9302,9.9622,133600.0
2005-02-02 09:30:00,18.68,18.68,18.65,18.68,25200.0,9.9675,9.9675,9.9515,9.9675,25200.0
2005-02-02 09:40:00,18.71,18.71,18.61,18.66,19400.0,9.9835,9.9835,9.9302,9.9569,19400.0
2005-02-02 09:50:00,18.66,18.7,18.66,18.68,14800.0,9.9569,9.9782,9.9569,9.9675,14800.0
2005-02-02 10:00:00,18.68,18.69,18.63,18.69,14800.0,9.9675,9.9729,9.9409,9.9729,14800.0
2005-02-02 10:10:00,18.69,18.7,18.68,18.68,10200.0,9.9729,9.9782,9.9675,9.9675,10200.0
2005-02-02 10:20:00,18.68,18.73,18.68,18.72,16000.0,9.9675,9.9942,9.9675,9.9889,16000.0
2005-02-02 10:30:00,18.71,18.71,18.68,18.68,20200.0,9.9835,9.9835,9.9675,9.9675,20200.0
2005-02-02 10:40:00,18.69,18.71,18.68,18.71,28600.0,9.9729,9.9835,9.9675,9.9835,28600.0
2005-02-02 10:50:00,18.7,18.75,18.7,18.73,21000.0,9.9782,10.0049,9.9782,9.9942,21000.0
2005-02-02 11:00:00,18.74,18.74,18.73,18.73,12600.0,9.9996,9.9996,9.9942,9.9942,12600.0
2005-02-02 11:10:00,18.73,18.74,18.73,18.73,12600.0,9.9942,9.9996,9.9942,9.9942,12600.0
2005-02-02 11:20:00,18.74,18.75,18.73,18.75,34800.0,9.9996,10.0049,9.9942,10.0049,34800.0
2005-02-02 11:30:00,18.74,18.77,18.74,18.77,34400.0,9.9996,10.0156,9.9996,10.0156,34400.0
2005-02-02 11:40:00,18.78,18.81,18.78,18.81,38200.0,10.0209,10.0369,10.0209,10.0369,38200.0
2005-02-02 11:50:00,18.81,18.82,18.8,18.81,22000.0,10.0369,10.0422,10.0316,10.0369,22000.0
2005-02-02 12:00:00,18.81,18.83,18.81,18.81,14200.0,10.0369,10.0476,10.0369,10.0369,14200.0
2005-02-02 12:10:00,18.82,18.82,18.78,18.78,10400.0,10.0422,10.0422,10.0209,10.0209,10400.0
2005-02-02 12:20:00,18.78,18.78,18.77,18.77,7600.0,10.0209,10.0209,10.0156,10.0156,7600.0
2005-02-02 12:30:00,18.77,18.78,18.77,18.77,7200.0,10.0156,10.0209,10.0156,10.0156,7200.0
2005-02-02 12:40:00,18.77,18.78,18.76,18.77,8200.0,10.0156,10.0209,10.0102,10.0156,8200.0
2005-02-02 12:50:00,18.77,18.79,18.76,18.78,12000.0,10.0156,10.0262,10.0102,10.0209,12000.0
2005-02-02 13:00:00,18.77,18.78,18.77,18.77,5800.0,10.0156,10.0209,10.0156,10.0156,5800.0
2005-02-02 13:10:00,18.8,18.81,18.8,18.8,111800.0,10.0316,10.0369,10.0316,10.0316,111800.0
2005-02-02 13:20:00,18.81,18.81,18.8,18.8,10800.0,10.0369,10.0369,10.0316,10.0316,10800.0
2005-02-02 13:30:00,18.8,18.81,18.8,18.8,126000.0,10.0316,10.0369,10.0316,10.0316,126000.0
2005-02-02 13:40:00,18.81,18.81,18.8,18.8,153000.0,10.0369,10.0369,10.0316,10.0316,153000.0
2005-02-02 13:50:00,18.8,18.8,18.8,18.8,64400.0,10.0316,10.0316,10.0316,10.0316,64400.0
2005-02-02 14:00:00,18.79,18.8,18.79,18.8,45000.0,10.0262,10.0316,10.0262,10.0316,45000.0
2005-02-02 14:10:00,18.8,18.81,18.8,18.8,113400.0,10.0316,10.0369,10.0316,10.0316,113400.0
2005-02-02 14:20:00,18.8,18.84,18.8,18.83,48000.0,10.0316,10.0529,10.0316,10.0476,48000.0
2005-02-02 14:30:00,18.83,18.83,18.8,18.8,64400.0,10.0476,10.0476,10.0316,10.0316,64400.0
2005-02-02 14:40:00,18.81,18.85,18.8,18.85,44000.0,10.0369,10.0583,10.0316,10.0583,44000.0
2005-02-02 14:50:00,18.85,18.86,18.85,18.86,37200.0,10.0583,10.0636,10.0583,10.0636,37200.0
2005-02-02 15:00:00,18.86,18.86,18.83,18.83,30200.0,10.0636,10.0636,10.0476,10.0476,30200.0
2005-02-02 15:10:00,18.83,18.84,18.81,18.81,47600.0,10.0476,10.0529,10.0369,10.0369,47600.0
2005-02-02 15:20:00,18.81,18.84,18.81,18.84,39600.0,10.0369,10.0529,10.0369,10.0529,39600.0
2005-02-02 15:30:00,18.84,18.89,18.83,18.87,145000.0,10.0529,10.0796,10.0476,10.0689,145000.0
2005-02-02 15:40:00,18.86,18.89,18.85,18.88,58200.0,10.0636,10.0796,10.0583,10.0743,58200.0
2005-02-02 15:50:00,18.88,18.88,18.86,18.88,128600.0,10.0743,10.0743,10.0636,10.0743,128600.0
2005-02-03 09:30:00,18.8,18.86,18.75,18.76,44000.0,10.0316,10.0636,10.0049,10.0102,44000.0
2005-02-03 09:40:00,18.75,18.78,18.68,18.78,43200.0,10.0049,10.0209,9.9675,10.0209,43200.0
2005-02-03 09:50:00,18.78,18.81,18.73,18.8,32600.0,10.0209,10.0369,9.9942,10.0316,32600.0
2005-02-03 10:00:00,18.8,18.81,18.74,18.75,25000.0,10.0316,10.0369,9.9996,10.0049,25000.0
2005-02-03 10:10:00,18.75,18.78,18.75,18.78,24000.0,10.0049,10.0209,10.0049,10.0209,24000.0
2005-02-03 10:20:00,18.78,18.8,18.78,18.8,16200.0,10.0209,10.0316,10.0209,10.0316,16200.0
2005-02-03 10:30:00,18.79,18.83,18.79,18.82,22800.0,10.0262,10.0476,10.0262,10.0422,22800.0
2005-02-03 10:40:00,18.82,18.84,18.82,18.83,14000.0,10.0422,10.0529,10.0422,10.0476,14000.0
2005-02-03 10:50:00,18.83,18.83,18.81,18.83,32800.0,10.0476,10.0476,10.0369,10.0476,32800.0
2005-02-03 11:00:00,18.82,18.83,18.82,18.83,29600.0,10.0422,10.0476,10.0422,10.0476,29600.0
2005-02-03 11:10:00,18.84,18.85,18.84,18.84,30000.0,10.0529,10.0583,10.0529,10.0529,30000.0
2005-02-03 11:20:00,18.85,18.86,18.85,18.85,25000.0,10.0583,10.0636,10.0583,10.0583,25000.0
2005-02-03 11:30:00,18.85,18.89,18.84,18.89,27800.0,10.0583,10.0796,10.0529,10.0796,27800.0
2005-02-03 11:40:00,18.89,18.89,18.86,18.88,48800.0,10.0796,10.0796,10.0636,10.0743,48800.0
2005-02-03 11:50:00,18.87,18.88,18.67,18.87,43800.0,10.0689,10.0743,9.9622,10.0689,43800.0
2005-02-03 12:00:00,18.88,18.88,18.86,18.86,14400.0,10.0743,10.0743,10.0636,10.0636,14400.0
2005-02-03 12:10:00,18.86,18.88,18.86,18.88,29400.0,10.0636,10.0743,10.0636,10.0743,29400.0
2005-02-03 12:20:00,18.88,18.88,18.86,18.88,14800.0,10.0743,10.0743,10.0636,10.0743,14800.0
2005-02-03 12:30:00,18.87,18.89,18.86,18.88,10800.0,10.0689,10.0796,10.0636,10.0743,10800.0
2005-02-03 12:40:00,18.88,18.89,18.86,18.86,20000.0,10.0743,10.0796,10.0636,10.0636,20000.0
2005-02-03 12:50:00,18.86,18.9,18.85,18.89,14600.0,10.0636,10.0849,10.0583,10.0796,14600.0
2005-02-03 13:00:00,18.89,18.89,18.87,18.88,13800.0,10.0796,10.0796,10.0689,10.0743,13800.0
2005-02-03 13:10:00,18.86,18.89,18.86,18.88,32600.0,10.0636,10.0796,10.0636,10.0743,32600.0
2005-02-03 13:20:00,18.86,18.89,18.86,18.89,8000.0,10.0636,10.0796,10.0636,10.0796,8000.0
2005-02-03 13:30:00,18.89,18.91,18.87,18.88,17800.0,10.0796,10.0903,10.0689,10.0743,17800.0
2005-02-03 13:40:00,18.88,18.92,18.86,18.92,40200.0,10.0743,10.0956,10.0636,10.0956,40200.0
2005-02-03 13:50:00,18.92,18.92,18.87,18.88,34600.0,10.0956,10.0956,10.0689,10.0743,34600.0
2005-02-03 14:00:00,18.89,18.91,18.89,18.9,23600.0,10.0796,10.0903,10.0796,10.0849,23600.0
2005-02-03 14:10:00,18.9,18.93,18.9,18.91,58600.0,10.0849,10.1009,10.0849,10.0903,58600.0
2005-02-03 14:20:00,18.91,18.92,18.91,18.91,16800.0,10.0903,10.0956,10.0903,10.0903,16800.0
2005-02-03 14:30:00,18.91,18.93,18.91,18.93,29400.0,10.0903,10.1009,10.0903,10.1009,29400.0
2005-02-03 14:40:00,18.93,18.97,18.93,18.96,59200.0,10.1009,10.1223,10.1009,10.1169,59200.0
2005-02-03 14:50:00,18.96,18.96,18.95,18.95,22400.0,10.1169,10.1169,10.1116,10.1116,22400.0
2005-02-03 15:00:00,18.95,18.97,18.93,18.95,48400.0,10.1116,10.1223,10.1009,10.1116,48400.0
2005-02-03 15:10:00,18.95,18.98,18.93,18.98,46200.0,10.1116,10.1276,10.1009,10.1276,46200.0
2005-02-03 15:20:00,18.98,18.98,18.96,18.97,55800.0,10.1276,10.1276,10.1169,10.1223,55800.0
2005-02-03 15:30:00,18.97,19.0,18.96,19.0,69000.0,10.1223,10.1383,10.1169,10.1383,69000.0
2005-02-03 15:40:00,19.0,19.03,18.98,19.03,127000.0,10.1383,10.1543,10.1276,10.1543,127000.0
2005-02-03 15:50:00,19.03,19.04,19.01,19.01,79400.0,10.1543,10.1596,10.1436,10.1436,79400.0
2005-02-04 09:30:00,18.95,19.05,18.95,19.04,65400.0,10.1116,10.165,10.1116,10.1596,65400.0
2005-02-04 09:40:00,19.04,19.06,18.99,19.05,34200.0,10.1596,10.1703,10.133,10.165,34200.0
2005-02-04 09:50:00,19.05,19.19,19.05,19.13,62400.0,10.165,10.2397,10.165,10.2077,62400.0
2005-02-04 10:00:00,19.13,19.15,19.12,19.14,35000.0,10.2077,10.2183,10.2023,10.213,35000.0
2005-02-04 10:10:00,19.14,19.15,19.12,19.12,46800.0,10.213,10.2183,10.2023,10.2023,46800.0
2005-02-04 10:20:00,19.12,19.12,19.07,19.11,87600.0,10.2023,10.2023,10.1756,10.197,87600.0
2005-02-04 10:30:00,19.11,19.14,19.11,19.13,62000.0,10.197,10.213,10.197,10.2077,62000.0
2005-02-04 10:40:00,19.13,19.15,19.13,19.14,53200.0,10.2077,10.2183,10.2077,10.213,53200.0
2005-02-04 10:50:00,19.14,19.14,19.12,19.12,24400.0,10.213,10.213,10.2023,10.2023,24400.0
2005-02-04 11:00:00,19.13,19.14,19.13,19.13,39600.0,10.2077,10.213,10.2077,10.2077,39600.0
2005-02-04 11:10:00,19.13,19.18,19.12,19.18,63200.0,10.2077,10.2343,10.2023,10.2343,63200.0
2005-02-04 11:20:00,19.18,19.3,19.18,19.28,122200.0,10.2343,10.2984,10.2343,10.2877,122200.0
2005-02-04 11:30:00,19.28,19.29,19.27,19.27,43800.0,10.2877,10.293,10.2824,10.2824,43800.0
2005-02-04 11:40:00,19.27,19.31,19.27,19.31,78800.0,10.2824,10.3037,10.2824,10.3037,78800.0
2005-02-04 11:50:00,19.31,19.31,19.31,19.31,31800.0,10.3037,10.3037,10.3037,10.3037,31800.0
2005-02-04 12:00:00,19.31,19.31,19.3,19.31,30400.0,10.3037,10.3037,10.2984,10.3037,30400.0
2005-02-04 12:10:00,19.3,19.31,19.3,19.3,29000.0,10.2984,10.3037,10.2984,10.2984,29000.0
2005-02-04 12:20:00,19.3,19.31,19.3,19.3,36400.0,10.2984,10.3037,10.2984,10.2984,36400.0
2005-02-04 12:30:00,19.31,19.31,19.29,19.3,90000.0,10.3037,10.3037,10.293,10.2984,90000.0
2005-02-04 12:40:00,19.3,19.31,19.3,19.31,25600.0,10.2984,10.3037,10.2984,10.3037,25600.0
2005-02-04 12:50:00,19.31,19.31,19.3,19.31,41800.0,10.3037,10.3037,10.2984,10.3037,41800.0
2005-02-04 13:00:00,19.31,19.31,19.3,19.3,32800.0,10.3037,10.3037,10.2984,10.2984,32800.0
2005-02-04 13:10:00,19.3,19.31,19.3,19.3,54800.0,10.2984,10.3037,10.2984,10.2984,54800.0
2005-02-04 13:20:00,19.3,19.31,19.3,19.3,13600.0,10.2984,10.3037,10.2984,10.2984,13600.0
2005-02-04 13:30:00,19.3,19.31,19.3,19.3,83400.0,10.2984,10.3037,10.2984,10.2984,83400.0
2005-02-04 13:40:00,19.3,19.3,19.3,19.3,28200.0,10.2984,10.2984,10.2984,10.2984,28200.0
2005-02-04 13:50:00,19.3,19.31,19.29,19.3,55400.0,10.2984,10.3037,10.293,10.2984,55400.0
2005-02-04 14:00:00,19.3,19.3,19.26,19.27,41600.0,10.2984,10.2984,10.277,10.2824,41600.0
2005-02-04 14:10:00,19.27,19.27,19.26,19.27,28000.0,10.2824,10.2824,10.277,10.2824,28000.0
2005-02-04 14:20:00,19.26,19.27,19.25,19.26,40000.0,10.277,10.2824,10.2717,10.277,40000.0
2005-02-04 14:30:00,19.26,19.3,19.26,19.3,74200.0,10.277,10.2984,10.277,10.2984,74200.0
2005-02-04 14:40:00,19.3,19.31,19.28,19.3,68000.0,10.2984,10.3037,10.2877,10.2984,68000.0
2005-02-04 14:50:00,19.3,19.35,19.3,19.34,91600.0,10.2984,10.325,10.2984,10.3197,91600.0
2005-02-04 15:00:00,19.34,19.34,19.33,19.34,64000.0,10.3197,10.3197,10.3144,10.3197,64000.0
2005-02-04 15:10:00,19.34,19.35,19.34,19.35,93600.0,10.3197,10.325,10.3197,10.325,93600.0
2005-02-04 15:20:00,19.35,19.36,19.34,19.36,53000.0,10.325,10.3304,10.3197,10.3304,53000.0
2005-02-04 15:30:00,19.36,19.4,19.36,19.38,69000.0,10.3304,10.3517,10.3304,10.3411,69000.0
2005-02-04 15:40:00,19.38,19.38,19.35,19.36,93200.0,10.3411,10.3411,10.325,10.3304,93200.0
2005-02-04 15:50:00,19.37,19.44,19.36,19.43,154000.0,10.3357,10.3731,10.3304,10.3677,154000.0
2005-02-07 09:30:00,19.46,19.46,19.41,19.42,155200.0,10.3837,10.3837,10.3571,10.3624,155200.0
2005-02-07 09:40:00,19.42,19.42,19.37,19.41,26400.0,10.3624,10.3624,10.3357,10.3571,26400.0
2005-02-07 09:50:00,19.4,19.52,19.39,19.5,68400.0,10.3517,10.4158,10.3464,10.4051,68400.0
2005-02-07 10:00:00,19.5,19.55,19.5,19.52,121600.0,10.4051,10.4318,10.4051,10.4158,121600.0
2005-02-07 10:10:00,19.51,19.52,19.5,19.5,69200.0,10.4104,10.4158,10.4051,10.4051,69200.0
2005-02-07 10:20:00,19.5,19.52,19.49,19.5,46400.0,10.4051,10.4158,10.3998,10.4051,46400.0
2005-02-07 10:30:00,19.5,19.5,19.45,19.46,113400.0,10.4051,10.4051,10.3784,10.3837,113400.0
2005-02-07 10:40:00,19.45,19.47,19.44,19.45,56000.0,10.3784,10.3891,10.3731,10.3784,56000.0
2005-02-07 10:50:00,19.45,19.49,19.45,19.48,78000.0,10.3784,10.3998,10.3784,10.3944,78000.0
2005-02-07 11:00:00,19.48,19.53,19.48,19.51,81400.0,10.3944,10.4211,10.3944,10.4104,81400.0
2005-02-07 11:10:00,19.52,19.53,19.51,19.52,40400.0,10.4158,10.4211,10.4104,10.4158,40400.0
2005-02-07 11:20:00,19.52,19.53,19.52,19.53,63600.0,10.4158,10.4211,10.4158,10.4211,63600.0
2005-02-07 11:30:00,19.53,19.53,19.42,19.53,75600.0,10.4211,10.4211,10.3624,10.4211,75600.0
2005-02-07 11:40:00,19.53,19.53,19.52,19.52,34200.0,10.4211,10.4211,10.4158,10.4158,34200.0
2005-02-07 11:50:00,19.52,19.52,19.48,19.48,31200.0,10.4158,10.4158,10.3944,10.3944,31200.0
2005-02-07 12:00:00,19.49,19.51,19.44,19.44,142400.0,10.3998,10.4104,10.3731,10.3731,142400.0
2005-02-07 12:10:00,19.44,19.48,19.43,19.48,65600.0,10.3731,10.3944,10.3677,10.3944,65600.0
2005-02-07 12:20:00,19.48,19.54,19.48,19.54,73000.0,10.3944,10.4264,10.3944,10.4264,73000.0
2005-02-07 12:30:00,19.53,19.55,19.5,19.5,88400.0,10.4211,10.4318,10.4051,10.4051,88400.0
2005-02-07 12:40:00,19.5,19.54,19.5,19.5,60000.0,10.4051,10.4264,10.4051,10.4051,60000.0
2005-02-07 12:50:00,19.5,19.55,19.5,19.53,57800.0,10.4051,10.4318,10.4051,10.4211,57800.0
2005-02-07 13:00:00,19.53,19.53,19.49,19.5,64400.0,10.4211,10.4211,10.3998,10.4051,64400.0
2005-02-07 13:10:00,19.5,19.5,19.48,19.48,35000.0,10.4051,10.4051,10.3944,10.3944,35000.0
2005-02-07 13:20:00,19.48,19.48,19.46,19.47,20200.0,10.3944,10.3944,10.3837,10.3891,20200.0
2005-02-07 13:30:00,19.47,19.47,19.46,19.46,30800.0,10.3891,10.3891,10.3837,10.3837,30800.0
2005-02-07 13:40:00,19.46,19.47,19.46,19.47,52000.0,10.3837,10.3891,10.3837,10.3891,52000.0
2005-02-07 13:50:00,19.47,19.47,19.44,19.44,30000.0,10.3891,10.3891,10.3731,10.3731,30000.0
2005-02-07 14:00:00,19.43,19.48,19.43,19.46,50800.0,10.3677,10.3944,10.3677,10.3837,50800.0
2005-02-07 14:10:00,19.46,19.5,19.46,19.49,39600.0,10.3837,10.4051,10.3837,10.3998,39600.0
2005-02-07 14:20:00,19.49,19.49,19.48,19.49,23000.0,10.3998,10.3998,10.3944,10.3998,23000.0
2005-02-07 14:30:00,19.49,19.51,19.49,19.5,142200.0,10.3998,10.4104,10.3998,10.4051,142200.0
2005-02-07 14:40:00,19.5,19.53,19.49,19.53,66600.0,10.4051,10.4211,10.3998,10.4211,66600.0
2005-02-07 14:50:00,19.53,19.53,19.51,19.52,49600.0,10.4211,10.4211,10.4104,10.4158,49600.0
2005-02-07 15:00:00,19.52,19.52,19.52,19.52,34400.0,10.4158,10.4158,10.4158,10.4158,34400.0
2005-02-07 15:10:00,19.52,19.54,19.52,19.52,47000.0,10.4158,10.4264,10.4158,10.4158,47000.0
2005-02-07 15:20:00,19.52,19.53,19.5,19.52,261600.0,10.4158,10.4211,10.4051,10.4158,261600.0
2005-02-07 15:30:00,19.52,19.53,19.51,19.53,97000.0,10.4158,10.4211,10.4104,10.4211,97000.0
2005-02-07 15:40:00,19.53,19.53,19.48,19.49,65400.0,10.4211,10.4211,10.3944,10.3998,65400.0
2005-02-07 15:50:00,19.49,19.5,19.46,19.5,88800.0,10.3998,10.4051,10.3837,10.4051,88800.0
2005-02-08 09:30:00,19.88,19.93,19.83,19.91,272600.0,10.6079,10.6345,10.5812,10.6239,272600.0
2005-02-08 09:40:00,19.91,19.92,19.86,19.86,151800.0,10.6239,10.6292,10.5972,10.5972,151800.0
2005-02-08 09:50:00,19.86,19.91,19.86,19.89,156800.0,10.5972,10.6239,10.5972,10.6132,156800.0
2005-02-08 10:00:00,19.89,19.9,19.81,19.83,108800.0,10.6132,10.6185,10.5705,10.5812,108800.0
2005-02-08 10:10:00,19.83,19.9,19.83,19.83,106600.0,10.5812,10.6185,10.5812,10.5812,106600.0
2005-02-08 10:20:00,19.84,19.84,19.74,19.75,114200.0,10.5865,10.5865,10.5332,10.5385,114200.0
2005-02-08 10:30:00,19.75,19.81,19.75,19.79,292000.0,10.5385,10.5705,10.5385,10.5598,292000.0
2005-02-08 10:40:00,19.79,19.81,19.78,19.79,50000.0,10.5598,10.5705,10.5545,10.5598,50000.0
2005-02-08 10:50:00,19.8,19.83,19.79,19.8,57800.0,10.5652,10.5812,10.5598,10.5652,57800.0
2005-02-08 11:00:00,19.8,19.8,19.78,19.78,28600.0,10.5652,10.5652,10.5545,10.5545,28600.0
2005-02-08 11:10:00,19.78,19.78,19.75,19.76,31400.0,10.5545,10.5545,10.5385,10.5438,31400.0
2005-02-08 11:20:00,19.75,19.75,19.73,19.73,42800.0,10.5385,10.5385,10.5278,10.5278,42800.0
2005-02-08 11:30:00,19.73,19.74,19.7,19.71,71200.0,10.5278,10.5332,10.5118,10.5171,71200.0
2005-02-08 11:40:00,19.7,19.71,19.7,19.71,32800.0,10.5118,10.5171,10.5118,10.5171,32800.0
2005-02-08 11:50:00,19.71,19.71,19.7,19.71,23600.0,10.5171,10.5171,10.5118,10.5171,23600.0
2005-02-08 12:00:00,19.71,19.71,19.7,19.71,30200.0,10.5171,10.5171,10.5118,10.5171,30200.0
2005-02-08 12:10:00,19.71,19.71,19.7,19.71,80200.0,10.5171,10.5171,10.5118,10.5171,80200.0
2005-02-08 12:20:00,19.71,19.71,19.69,19.7,145000.0,10.5171,10.5171,10.5065,10.5118,145000.0
2005-02-08 12:30:00,19.71,19.72,19.69,19.7,41400.0,10.5171,10.5225,10.5065,10.5118,41400.0
2005-02-08 12:40:00,19.7,19.7,19.68,19.7,16800.0,10.5118,10.5118,10.5011,10.5118,16800.0
2005-02-08 12:50:00,19.69,19.69,19.63,19.64,133400.0,10.5065,10.5065,10.4745,10.4798,133400.0
2005-02-08 13:00:00,19.64,19.66,19.63,19.66,42000.0,10.4798,10.4905,10.4745,10.4905,42000.0
2005-02-08 13:10:00,19.65,19.66,19.63,19.64,54400.0,10.4851,10.4905,10.4745,10.4798,54400.0
2005-02-08 13:20:00,19.65,19.65,19.61,19.62,25200.0,10.4851,10.4851,10.4638,10.4691,25200.0
2005-02-08 13:30:00,19.61,19.62,19.6,19.6,38000.0,10.4638,10.4691,10.4584,10.4584,38000.0
2005-02-08 13:40:00,19.6,19.6,19.58,19.59,69600.0,10.4584,10.4584,10.4478,10.4531,69600.0
2005-02-08 13:50:00,19.59,19.63,19.59,19.62,55000.0,10.4531,10.4745,10.4531,10.4691,55000.0
2005-02-08 14:00:00,19.62,19.62,19.6,19.61,20200.0,10.4691,10.4691,10.4584,10.4638,20200.0
2005-02-08 14:10:00,19.61,19.63,19.6,19.61,30000.0,10.4638,10.4745,10.4584,10.4638,30000.0
2005-02-08 14:20:00,19.61,19.61,19.61,19.61,13600.0,10.4638,10.4638,10.4638,10.4638,13600.0
2005-02-08 14:30:00,19.6,19.6,19.58,19.58,21200.0,10.4584,10.4584,10.4478,10.4478,21200.0
2005-02-08 14:40:00,19.58,19.61,19.55,19.57,50200.0,10.4478,10.4638,10.4318,10.4424,50200.0
2005-02-08 14:50:00,19.56,19.59,19.55,19.58,29400.0,10.4371,10.4531,10.4318,10.4478,29400.0
2005-02-08 15:00:00,19.57,19.65,19.56,19.65,145400.0,10.4424,10.4851,10.4371,10.4851,145400.0
2005-02-08 15:10:00,19.65,19.65,19.63,19.63,44400.0,10.4851,10.4851,10.4745,10.4745,44400.0
2005-02-08 15:20:00,19.64,19.7,19.64,19.68,96600.0,10.4798,10.5118,10.4798,10.5011,96600.0
2005-02-08 15:30:00,19.68,19.7,19.68,19.69,85200.0,10.5011,10.5118,10.5011,10.5065,85200.0
2005-02-08 15:40:00,19.69,19.72,19.67,19.71,180600.0,10.5065,10.5225,10.4958,10.5171,180600.0
2005-02-08 15:50:00,19.72,19.72,19.68,19.68,113000.0,10.5225,10.5225,10.5011,10.5011,113000.0
2005-02-09 09:30:00,19.75,19.75,19.7,19.75,66800.0,10.5385,10.5385,10.5118,10.5385,66800.0
2005-02-09 09:40:00,19.76,19.77,19.68,19.68,42200.0,10.5438,10.5492,10.5011,10.5011,42200.0
2005-02-09 09:50:00,19.68,19.68,19.61,19.66,52600.0,10.5011,10.5011,10.4638,10.4905,52600.0
2005-02-09 10:00:00,19.66,19.72,19.66,19.7,30400.0,10.4905,10.5225,10.4905,10.5118,30400.0
2005-02-09 10:10:00,19.7,19.71,19.66,19.71,160000.0,10.5118,10.5171,10.4905,10.5171,160000.0
2005-02-09 10:20:00,19.7,19.72,19.67,19.71,40800.0,10.5118,10.5225,10.4958,10.5171,40800.0
2005-02-09 10:30:00,19.72,19.76,19.71,19.75,39600.0,10.5225,10.5438,10.5171,10.5385,39600.0
2005-02-09 10:40:00,19.77,19.84,19.77,19.83,44200.0,10.5492,10.5865,10.5492,10.5812,44200.0
2005-02-09 10:50:00,19.84,19.87,19.84,19.87,56600.0,10.5865,10.6025,10.5865,10.6025,56600.0
2005-02-09 11:00:00,19.88,19.92,19.88,19.92,61800.0,10.6079,10.6292,10.6079,10.6292,61800.0
2005-02-09 11:10:00,19.91,19.92,19.88,19.89,64400.0,10.6239,10.6292,10.6079,10.6132,64400.0
2005-02-09 11:20:00,19.89,19.9,19.83,19.83,61600.0,10.6132,10.6185,10.5812,10.5812,61600.0
2005-02-09 11:30:00,19.83,19.84,19.77,19.77,65600.0,10.5812,10.5865,10.5492,10.5492,65600.0
2005-02-09 11:40:00,19.77,19.79,19.75,19.78,63400.0,10.5492,10.5598,10.5385,10.5545,63400.0
2005-02-09 11:50:00,19.78,19.81,19.76,19.8,46600.0,10.5545,10.5705,10.5438,10.5652,46600.0
2005-02-09 12:00:00,19.8,19.81,19.79,19.8,23200.0,10.5652,10.5705,10.5598,10.5652,23200.0
2005-02-09 12:10:00,19.79,19.8,19.78,19.8,39600.0,10.5598,10.5652,10.5545,10.5652,39600.0
2005-02-09 12:20:00,19.8,19.84,19.8,19.82,57000.0,10.5652,10.5865,10.5652,10.5758,57000.0
2005-02-09 12:30:00,19.81,19.83,19.81,19.81,46200.0,10.5705,10.5812,10.5705,10.5705,46200.0
2005-02-09 12:40:00,19.81,19.83,19.8,19.81,28200.0,10.5705,10.5812,10.5652,10.5705,28200.0
2005-02-09 12:50:00,19.81,19.81,19.79,19.8,21000.0,10.5705,10.5705,10.5598,10.5652,21000.0
2005-02-09 13:00:00,19.79,19.81,19.79,19.81,37600.0,10.5598,10.5705,10.5598,10.5705,37600.0
2005-02-09 13:10:00,19.8,19.81,19.79,19.8,31000.0,10.5652,10.5705,10.5598,10.5652,31000.0
2005-02-09 13:20:00,19.8,19.83,19.8,19.83,21600.0,10.5652,10.5812,10.5652,10.5812,21600.0
2005-02-09 13:30:00,19.83,19.85,19.82,19.84,44800.0,10.5812,10.5918,10.5758,10.5865,44800.0
2005-02-09 13:40:00,19.83,19.85,19.83,19.85,40200.0,10.5812,10.5918,10.5812,10.5918,40200.0
2005-02-09 13:50:00,19.85,19.86,19.85,19.85,55600.0,10.5918,10.5972,10.5918,10.5918,55600.0
2005-02-09 14:00:00,19.86,19.86,19.84,19.85,86600.0,10.5972,10.5972,10.5865,10.5918,86600.0
2005-02-09 14:10:00,19.84,19.84,19.79,19.8,42600.0,10.5865,10.5865,10.5598,10.5652,42600.0
2005-02-09 14:20:00,19.8,19.82,19.79,19.8,86200.0,10.5652,10.5758,10.5598,10.5652,86200.0
2005-02-09 14:30:00,19.8,19.81,19.8,19.8,44600.0,10.5652,10.5705,10.5652,10.5652,44600.0
2005-02-09 14:40:00,19.8,19.8,19.78,19.78,88600.0,10.5652,10.5652,10.5545,10.5545,88600.0
2005-02-09 14:50:00,19.78,19.79,19.75,19.75,43400.0,10.5545,10.5598,10.5385,10.5385,43400.0
2005-02-09 15:00:00,19.75,19.78,19.73,19.74,83000.0,10.5385,10.5545,10.5278,10.5332,83000.0
2005-02-09 15:10:00,19.73,19.74,19.7,19.74,192200.0,10.5278,10.5332,10.5118,10.5332,192200.0
2005-02-09 15:20:00,19.73,19.75,19.73,19.74,86400.0,10.5278,10.5385,10.5278,10.5332,86400.0
2005-02-09 15:30:00,19.75,19.78,19.75,19.77,114600.0,10.5385,10.5545,10.5385,10.5492,114600.0
2005-02-09 15:40:00,19.78,19.78,19.75,19.78,297400.0,10.5545,10.5545,10.5385,10.5545,297400.0
2005-02-09 15:50:00,19.78,19.79,19.75,19.75,169800.0,10.5545,10.5598,10.5385,10.5385,169800.0
2005-02-10 09:30:00,19.9,19.91,19.84,19.85,57600.0,10.6185,10.6239,10.5865,10.5918,57600.0
2005-02-10 09:40:00,19.85,19.9,19.8,19.9,211000.0,10.5918,10.6185,10.5652,10.6185,211000.0
2005-02-10 09:50:00,19.9,19.95,19.9,19.95,138400.0,10.6185,10.6452,10.6185,10.6452,138400.0
2005-02-10 10:00:00,19.95,19.98,19.95,19.97,111000.0,10.6452,10.6612,10.6452,10.6559,111000.0
2005-02-10 10:10:00,19.97,20.0,19.96,20.0,181000.0,10.6559,10.6719,10.6505,10.6719,181000.0
2005-02-10 10:20:00,20.0,20.0,19.95,19.96,276800.0,10.6719,10.6719,10.6452,10.6505,276800.0
2005-02-10 10:30:00,19.96,19.99,19.93,19.99,97600.0,10.6505,10.6665,10.6345,10.6665,97600.0
2005-02-10 10:40:00,19.98,19.98,19.95,19.96,113800.0,10.6612,10.6612,10.6452,10.6505,113800.0
2005-02-10 10:50:00,19.96,19.96,19.94,19.96,98000.0,10.6505,10.6505,10.6399,10.6505,98000.0
2005-02-10 11:00:00,19.96,19.96,19.95,19.96,65000.0,10.6505,10.6505,10.6452,10.6505,65000.0
2005-02-10 11:10:00,19.96,19.98,19.96,19.97,54200.0,10.6505,10.6612,10.6505,10.6559,54200.0
2005-02-10 11:20:00,19.97,19.98,19.95,19.98,42600.0,10.6559,10.6612,10.6452,10.6612,42600.0
2005-02-10 11:30:00,19.98,19.98,19.96,19.97,76400.0,10.6612,10.6612,10.6505,10.6559,76400.0
2005-02-10 11:40:00,19.96,19.98,19.96,19.98,52200.0,10.6505,10.6612,10.6505,10.6612,52200.0
2005-02-10 11:50:00,19.98,19.99,19.97,19.99,27000.0,10.6612,10.6665,10.6559,10.6665,27000.0
2005-02-10 12:00:00,19.98,20.0,19.98,19.99,41200.0,10.6612,10.6719,10.6612,10.6665,41200.0
2005-02-10 12:10:00,19.99,20.0,19.98,20.0,104800.0,10.6665,10.6719,10.6612,10.6719,104800.0
2005-02-10 12:20:00,20.0,20.03,20.0,20.01,147000.0,10.6719,10.6879,10.6719,10.6772,147000.0
2005-02-10 12:30:00,20.01,20.01,20.0,20.0,33200.0,10.6772,10.6772,10.6719,10.6719,33200.0
2005-02-10 12:40:00,20.01,20.01,20.0,20.0,54400.0,10.6772,10.6772,10.6719,10.6719,54400.0
2005-02-10 12:50:00,20.0,20.0,19.98,19.98,34800.0,10.6719,10.6719,10.6612,10.6612,34800.0
2005-02-10 13:00:00,19.98,19.98,19.96,19.97,27000.0,10.6612,10.6612,10.6505,10.6559,27000.0
2005-02-10 13:10:00,19.97,19.98,19.97,19.97,48800.0,10.6559,10.6612,10.6559,10.6559,48800.0
2005-02-10 13:20:00,19.97,20.0,19.97,19.99,41600.0,10.6559,10.6719,10.6559,10.6665,41600.0
2005-02-10 13:30:00,19.99,20.03,19.98,19.98,48200.0,10.6665,10.6879,10.6612,10.6612,48200.0
2005-02-10 13:40:00,19.98,19.99,19.98,19.98,19800.0,10.6612,10.6665,10.6612,10.6612,19800.0
2005-02-10 13:50:00,19.98,20.0,19.98,19.99,29400.0,10.6612,10.6719,10.6612,10.6665,29400.0
2005-02-10 14:00:00,19.99,20.0,19.98,19.98,16000.0,10.6665,10.6719,10.6612,10.6612,16000.0
2005-02-10 14:10:00,19.99,19.99,19.96,19.96,27000.0,10.6665,10.6665,10.6505,10.6505,27000.0
2005-02-10 14:20:00,19.97,19.97,19.95,19.96,70400.0,10.6559,10.6559,10.6452,10.6505,70400.0
2005-02-10 14:30:00,19.96,19.96,19.93,19.95,74400.0,10.6505,10.6505,10.6345,10.6452,74400.0
2005-02-10 14:40:00,19.95,19.95,19.89,19.92,56200.0,10.6452,10.6452,10.6132,10.6292,56200.0
2005-02-10 14:50:00,19.93,19.95,19.92,19.94,37400.0,10.6345,10.6452,10.6292,10.6399,37400.0
2005-02-10 15:00:00,19.95,19.96,19.94,19.95,46400.0,10.6452,10.6505,10.6399,10.6452,46400.0
2005-02-10 15:10:00,19.95,19.95,19.93,19.94,33200.0,10.6452,10.6452,10.6345,10.6399,33200.0
2005-02-10 15:20:00,19.94,19.96,19.93,19.96,61000.0,10.6399,10.6505,10.6345,10.6505,61000.0
2005-02-10 15:30:00,19.96,19.97,19.91,19.92,45400.0,10.6505,10.6559,10.6239,10.6292,45400.0
2005-02-10 15:40:00,19.9,19.94,19.9,19.9,75400.0,10.6185,10.6399,10.6185,10.6185,75400.0
2005-02-10 15:50:00,19.9,19.96,19.89,19.96,112400.0,10.6185,10.6505,10.6132,10.6505,112400.0
2005-02-11 09:30:00,20.01,20.06,20.0,20.0,57000.0,10.6772,10.7039,10.6719,10.6719,57000.0
2005-02-11 09:40:00,20.0,20.08,19.99,20.04,74800.0,10.6719,10.7146,10.6665,10.6932,74800.0
2005-02-11 09:50:00,20.03,20.03,19.95,19.95,382000.0,10.6879,10.6879,10.6452,10.6452,382000.0
2005-02-11 10:00:00,19.95,20.04,19.95,20.02,44200.0,10.6452,10.6932,10.6452,10.6826,44200.0
2005-02-11 10:10:00,20.02,20.02,19.99,20.0,48200.0,10.6826,10.6826,10.6665,10.6719,48200.0
2005-02-11 10:20:00,20.0,20.07,20.0,20.07,35400.0,10.6719,10.7092,10.6719,10.7092,35400.0
2005-02-11 10:30:00,20.07,20.08,20.05,20.08,64000.0,10.7092,10.7146,10.6986,10.7146,64000.0
2005-02-11 10:40:00,20.08,20.11,20.07,20.11,51000.0,10.7146,10.7306,10.7092,10.7306,51000.0
2005-02-11 10:50:00,20.1,20.11,20.07,20.07,46800.0,10.7252,10.7306,10.7092,10.7092,46800.0
2005-02-11 11:00:00,20.05,20.15,20.05,20.13,55400.0,10.6986,10.7519,10.6986,10.7413,55400.0
2005-02-11 11:10:00,20.13,20.21,20.13,20.19,43800.0,10.7413,10.7839,10.7413,10.7733,43800.0
2005-02-11 11:20:00,20.19,20.28,20.18,20.25,118800.0,10.7733,10.8213,10.7679,10.8053,118800.0
2005-02-11 11:30:00,20.25,20.31,20.21,20.23,109800.0,10.8053,10.8373,10.7839,10.7946,109800.0
2005-02-11 11:40:00,20.24,20.24,20.21,20.21,25000.0,10.7999,10.7999,10.7839,10.7839,25000.0
2005-02-11 11:50:00,20.21,20.24,20.21,20.23,17400.0,10.7839,10.7999,10.7839,10.7946,17400.0
2005-02-11 12:00:00,20.23,20.24,20.18,20.22,19400.0,10.7946,10.7999,10.7679,10.7893,19400.0
2005-02-11 12:10:00,20.21,20.23,20.21,20.22,37000.0,10.7839,10.7946,10.7839,10.7893,37000.0
2005-02-11 12:20:00,20.22,20.24,20.2,20.21,26600.0,10.7893,10.7999,10.7786,10.7839,26600.0
2005-02-11 12:30:00,20.2,20.2,20.16,20.19,35600.0,10.7786,10.7786,10.7573,10.7733,35600.0
2005-02-11 12:40:00,20.18,20.18,20.16,20.17,25800.0,10.7679,10.7679,10.7573,10.7626,25800.0
2005-02-11 12:50:00,20.17,20.17,20.14,20.16,22200.0,10.7626,10.7626,10.7466,10.7573,22200.0
2005-02-11 13:00:00,20.15,20.15,20.11,20.15,17600.0,10.7519,10.7519,10.7306,10.7519,17600.0
2005-02-11 13:10:00,20.14,20.14,20.1,20.11,25000.0,10.7466,10.7466,10.7252,10.7306,25000.0
2005-02-11 13:20:00,20.11,20.13,20.1,20.12,25400.0,10.7306,10.7413,10.7252,10.7359,25400.0
2005-02-11 13:30:00,20.13,20.14,20.11,20.13,14600.0,10.7413,10.7466,10.7306,10.7413,14600.0
2005-02-11 13:40:00,20.13,20.15,20.11,20.13,31400.0,10.7413,10.7519,10.7306,10.7413,31400.0
2005-02-11 13:50:00,20.13,20.15,20.13,20.14,24400.0,10.7413,10.7519,10.7413,10.7466,24400.0
2005-02-11 14:00:00,20.13,20.14,20.11,20.14,35800.0,10.7413,10.7466,10.7306,10.7466,35800.0
2005-02-11 14:10:00,20.14,20.15,20.14,20.14,25800.0,10.7466,10.7519,10.7466,10.7466,25800.0
2005-02-11 14:20:00,20.14,20.14,20.1,20.11,13600.0,10.7466,10.7466,10.7252,10.7306,13600.0
2005-02-11 14:30:00,20.11,20.15,20.11,20.15,21200.0,10.7306,10.7519,10.7306,10.7519,21200.0
2005-02-11 14:40:00,20.15,20.16,20.13,20.13,32800.0,10.7519,10.7573,10.7413,10.7413,32800.0
2005-02-11 14:50:00,20.13,20.15,20.13,20.14,29800.0,10.7413,10.7519,10.7413,10.7466,29800.0
2005-02-11 15:00:00,20.14,20.15,20.13,20.13,21600.0,10.7466,10.7519,10.7413,10.7413,21600.0
2005-02-11 15:10:00,20.15,20.15,20.14,20.15,25800.0,10.7519,10.7519,10.7466,10.7519,25800.0
2005-02-11 15:20:00,20.14,20.17,20.14,20.16,24000.0,10.7466,10.7626,10.7466,10.7573,24000.0
2005-02-11 15:30:00,20.17,20.17,20.15,20.15,25600.0,10.7626,10.7626,10.7519,10.7519,25600.0
2005-02-11 15:40:00,20.15,20.17,20.15,20.17,41200.0,10.7519,10.7626,10.7519,10.7626,41200.0
2005-02-11 15:50:00,20.17,20.18,20.15,20.16,84200.0,10.7626,10.7679,10.7519,10.7573,84200.0
2005-02-14 09:30:00,20.21,20.22,20.15,20.15,33800.0,10.7839,10.7893,10.7519,10.7519,33800.0
2005-02-14 09:40:00,20.15,20.18,20.09,20.09,47800.0,10.7519,10.7679,10.7199,10.7199,47800.0
2005-02-14 09:50:00,20.11,20.14,20.1,20.12,29200.0,10.7306,10.7466,10.7252,10.7359,29200.0
2005-02-14 10:00:00,20.12,20.2,20.11,20.2,73600.0,10.7359,10.7786,10.7306,10.7786,73600.0
2005-02-14 10:10:00,20.2,20.24,20.2,20.22,38600.0,10.7786,10.7999,10.7786,10.7893,38600.0
2005-02-14 10:20:00,20.23,20.27,20.22,20.26,31200.0,10.7946,10.816,10.7893,10.8106,31200.0
2005-02-14 10:30:00,20.27,20.27,20.24,20.24,47600.0,10.816,10.816,10.7999,10.7999,47600.0
2005-02-14 10:40:00,20.23,20.25,20.23,20.23,28800.0,10.7946,10.8053,10.7946,10.7946,28800.0
2005-02-14 10:50:00,20.23,20.24,20.22,20.24,31600.0,10.7946,10.7999,10.7893,10.7999,31600.0
2005-02-14 11:00:00,20.23,20.25,20.23,20.24,22400.0,10.7946,10.8053,10.7946,10.7999,22400.0
2005-02-14 11:10:00,20.24,20.25,20.24,20.25,40000.0,10.7999,10.8053,10.7999,10.8053,40000.0
2005-02-14 11:20:00,20.25,20.25,20.25,20.25,29000.0,10.8053,10.8053,10.8053,10.8053,29000.0
2005-02-14 11:30:00,20.25,20.27,20.25,20.25,42200.0,10.8053,10.816,10.8053,10.8053,42200.0
2005-02-14 11:40:00,20.26,20.27,20.25,20.25,35800.0,10.8106,10.816,10.8053,10.8053,35800.0
2005-02-14 11:50:00,20.25,20.25,20.24,20.25,22400.0,10.8053,10.8053,10.7999,10.8053,22400.0
2005-02-14 12:00:00,20.25,20.27,20.25,20.27,51800.0,10.8053,10.816,10.8053,10.816,51800.0
2005-02-14 12:10:00,20.28,20.28,20.27,20.27,22600.0,10.8213,10.8213,10.816,10.816,22600.0
2005-02-14 12:20:00,20.28,20.34,20.27,20.34,37400.0,10.8213,10.8533,10.816,10.8533,37400.0
2005-02-14 12:30:00,20.35,20.37,20.29,20.29,41600.0,10.8586,10.8693,10.8266,10.8266,41600.0
2005-02-14 12:40:00,20.29,20.3,20.27,20.28,18600.0,10.8266,10.832,10.816,10.8213,18600.0
2005-02-14 12:50:00,20.29,20.29,20.28,20.28,22600.0,10.8266,10.8266,10.8213,10.8213,22600.0
2005-02-14 13:00:00,20.29,20.29,20.25,20.25,19000.0,10.8266,10.8266,10.8053,10.8053,19000.0
2005-02-14 13:10:00,20.25,20.27,20.25,20.26,24200.0,10.8053,10.816,10.8053,10.8106,24200.0
2005-02-14 13:20:00,20.27,20.27,20.25,20.27,29800.0,10.816,10.816,10.8053,10.816,29800.0
2005-02-14 13:30:00,20.27,20.29,20.27,20.29,19800.0,10.816,10.8266,10.816,10.8266,19800.0
2005-02-14 13:40:00,20.29,20.3,20.29,20.29,37200.0,10.8266,10.832,10.8266,10.8266,37200.0
2005-02-14 13:50:00,20.29,20.29,20.25,20.25,39600.0,10.8266,10.8266,10.8053,10.8053,39600.0
2005-02-14 14:00:00,20.25,20.26,20.25,20.25,33800.0,10.8053,10.8106,10.8053,10.8053,33800.0
2005-02-14 14:10:00,20.25,20.26,20.25,20.25,26800.0,10.8053,10.8106,10.8053,10.8053,26800.0
2005-02-14 14:20:00,20.26,20.26,20.25,20.25,37200.0,10.8106,10.8106,10.8053,10.8053,37200.0
2005-02-14 14:30:00,20.25,20.26,20.25,20.26,33400.0,10.8053,10.8106,10.8053,10.8106,33400.0
2005-02-14 14:40:00,20.27,20.27,20.25,20.25,49000.0,10.816,10.816,10.8053,10.8053,49000.0
2005-02-14 14:50:00,20.25,20.25,20.23,20.23,60600.0,10.8053,10.8053,10.7946,10.7946,60600.0
2005-02-14 15:00:00,20.23,20.23,20.2,20.2,44600.0,10.7946,10.7946,10.7786,10.7786,44600.0
2005-02-14 15:10:00,20.2,20.22,20.2,20.2,182600.0,10.7786,10.7893,10.7786,10.7786,182600.0
2005-02-14 15:20:00,20.21,20.21,20.2,20.21,60600.0,10.7839,10.7839,10.7786,10.7839,60600.0
2005-02-14 15:30:00,20.21,20.23,20.21,20.21,51600.0,10.7839,10.7946,10.7839,10.7839,51600.0
2005-02-14 15:40:00,20.22,20.25,20.22,20.25,60000.0,10.7893,10.8053,10.7893,10.8053,60000.0
2005-02-14 15:50:00,20.25,20.25,20.22,20.25,79200.0,10.8053,10.8053,10.7893,10.8053,79200.0
2005-02-15 09:30:00,20.25,20.27,20.23,20.24,47600.0,10.8053,10.816,10.7946,10.7999,47600.0
2005-02-15 09:40:00,20.23,20.26,20.23,20.25,61400.0,10.7946,10.8106,10.7946,10.8053,61400.0
2005-02-15 09:50:00,20.25,20.27,20.23,20.24,115800.0,10.8053,10.816,10.7946,10.7999,115800.0
2005-02-15 10:00:00,20.24,20.24,20.2,20.21,135200.0,10.7999,10.7999,10.7786,10.7839,135200.0
2005-02-15 10:10:00,20.22,20.22,20.15,20.18,47400.0,10.7893,10.7893,10.7519,10.7679,47400.0
2005-02-15 10:20:00,20.18,20.2,20.18,20.19,40800.0,10.7679,10.7786,10.7679,10.7733,40800.0
2005-02-15 10:30:00,20.19,20.21,20.18,20.18,71600.0,10.7733,10.7839,10.7679,10.7679,71600.0
2005-02-15 10:40:00,20.18,20.18,20.18,20.18,45800.0,10.7679,10.7679,10.7679,10.7679,45800.0
2005-02-15 10:50:00,20.18,20.18,20.16,20.17,69800.0,10.7679,10.7679,10.7573,10.7626,69800.0
2005-02-15 11:00:00,20.16,20.18,20.16,20.17,88800.0,10.7573,10.7679,10.7573,10.7626,88800.0
2005-02-15 11:10:00,20.17,20.17,20.17,20.17,25800.0,10.7626,10.7626,10.7626,10.7626,25800.0
2005-02-15 11:20:00,20.16,20.17,20.16,20.16,20600.0,10.7573,10.7626,10.7573,10.7573,20600.0
2005-02-15 11:30:00,20.15,20.16,20.15,20.16,46800.0,10.7519,10.7573,10.7519,10.7573,46800.0
2005-02-15 11:40:00,20.16,20.16,20.14,20.14,31400.0,10.7573,10.7573,10.7466,10.7466,31400.0
2005-02-15 11:50:00,20.14,20.15,20.14,20.15,35600.0,10.7466,10.7519,10.7466,10.7519,35600.0
2005-02-15 12:00:00,20.15,20.15,20.13,20.13,34200.0,10.7519,10.7519,10.7413,10.7413,34200.0
2005-02-15 12:10:00,20.13,20.16,20.13,20.15,66800.0,10.7413,10.7573,10.7413,10.7519,66800.0
2005-02-15 12:20:00,20.16,20.16,20.15,20.15,45200.0,10.7573,10.7573,10.7519,10.7519,45200.0
2005-02-15 12:30:00,20.15,20.15,20.13,20.13,26600.0,10.7519,10.7519,10.7413,10.7413,26600.0
2005-02-15 12:40:00,20.13,20.13,20.11,20.13,19800.0,10.7413,10.7413,10.7306,10.7413,19800.0
2005-02-15 12:50:00,20.13,20.13,20.1,20.11,20400.0,10.7413,10.7413,10.7252,10.7306,20400.0
2005-02-15 13:00:00,20.11,20.11,20.08,20.08,31600.0,10.7306,10.7306,10.7146,10.7146,31600.0
2005-02-15 13:10:00,20.08,20.08,20.08,20.08,55400.0,10.7146,10.7146,10.7146,10.7146,55400.0
2005-02-15 13:20:00,20.08,20.08,20.0,20.0,67600.0,10.7146,10.7146,10.6719,10.6719,67600.0
2005-02-15 13:30:00,20.0,20.04,19.99,20.02,49400.0,10.6719,10.6932,10.6665,10.6826,49400.0
2005-02-15 13:40:00,20.03,20.04,20.03,20.03,16800.0,10.6879,10.6932,10.6879,10.6879,16800.0
2005-02-15 13:50:00,20.03,20.03,20.0,20.02,25200.0,10.6879,10.6879,10.6719,10.6826,25200.0
2005-02-15 14:00:00,20.01,20.03,20.0,20.03,29800.0,10.6772,10.6879,10.6719,10.6879,29800.0
2005-02-15 14:10:00,20.03,20.04,20.03,20.03,25000.0,10.6879,10.6932,10.6879,10.6879,25000.0
2005-02-15 14:20:00,20.03,20.06,20.03,20.05,43000.0,10.6879,10.7039,10.6879,10.6986,43000.0
2005-02-15 14:30:00,20.05,20.05,20.04,20.05,28600.0,10.6986,10.6986,10.6932,10.6986,28600.0
2005-02-15 14:40:00,20.05,20.06,20.03,20.03,41600.0,10.6986,10.7039,10.6879,10.6879,41600.0
2005-02-15 14:50:00,20.03,20.03,20.01,20.03,63600.0,10.6879,10.6879,10.6772,10.6879,63600.0
2005-02-15 15:00:00,20.03,20.03,20.0,20.02,70000.0,10.6879,10.6879,10.6719,10.6826,70000.0
2005-02-15 15:10:00,20.02,20.02,20.0,20.0,44200.0,10.6826,10.6826,10.6719,10.6719,44200.0
2005-02-15 15:20:00,20.0,20.01,20.0,20.0,57200.0,10.6719,10.6772,10.6719,10.6719,57200.0
2005-02-15 15:30:00,20.0,20.01,20.0,20.0,159000.0,10.6719,10.6772,10.6719,10.6719,159000.0
2005-02-15 15:40:00,20.0,20.03,20.0,20.03,73400.0,10.6719,10.6879,10.6719,10.6879,73400.0
2005-02-15 15:50:00,20.03,20.04,20.02,20.04,68000.0,10.6879,10.6932,10.6826,10.6932,68000.0
2005-02-16 09:30:00,20.03,20.09,20.03,20.05,43600.0,10.6879,10.7199,10.6879,10.6986,43600.0
2005-02-16 09:40:00,20.05,20.13,20.05,20.11,35600.0,10.6986,10.7413,10.6986,10.7306,35600.0
2005-02-16 09:50:00,20.11,20.13,20.05,20.05,36400.0,10.7306,10.7413,10.6986,10.6986,36400.0
2005-02-16 10:00:00,20.04,20.06,20.02,20.04,55400.0,10.6932,10.7039,10.6826,10.6932,55400.0
2005-02-16 10:10:00,20.04,20.05,20.01,20.03,55000.0,10.6932,10.6986,10.6772,10.6879,55000.0
2005-02-16 10:20:00,20.03,20.08,20.03,20.07,35200.0,10.6879,10.7146,10.6879,10.7092,35200.0
2005-02-16 10:30:00,20.07,20.09,20.03,20.03,38400.0,10.7092,10.7199,10.6879,10.6879,38400.0
2005-02-16 10:40:00,20.03,20.07,20.02,20.05,23200.0,10.6879,10.7092,10.6826,10.6986,23200.0
2005-02-16 10:50:00,20.04,20.05,20.03,20.05,23000.0,10.6932,10.6986,10.6879,10.6986,23000.0
2005-02-16 11:00:00,20.05,20.05,20.03,20.04,80000.0,10.6986,10.6986,10.6879,10.6932,80000.0
2005-02-16 11:10:00,20.05,20.07,20.05,20.06,17400.0,10.6986,10.7092,10.6986,10.7039,17400.0
2005-02-16 11:20:00,20.06,20.07,20.05,20.07,26400.0,10.7039,10.7092,10.6986,10.7092,26400.0
2005-02-16 11:30:00,20.07,20.07,20.05,20.06,27400.0,10.7092,10.7092,10.6986,10.7039,27400.0
2005-02-16 11:40:00,20.06,20.06,20.05,20.05,19600.0,10.7039,10.7039,10.6986,10.6986,19600.0
2005-02-16 11:50:00,20.04,20.05,20.04,20.04,15400.0,10.6932,10.6986,10.6932,10.6932,15400.0
2005-02-16 12:00:00,20.04,20.04,20.0,20.0,41800.0,10.6932,10.6932,10.6719,10.6719,41800.0
2005-02-16 12:10:00,20.0,20.02,20.0,20.02,30600.0,10.6719,10.6826,10.6719,10.6826,30600.0
2005-02-16 12:20:00,20.02,20.05,20.02,20.05,36400.0,10.6826,10.6986,10.6826,10.6986,36400.0
2005-02-16 12:30:00,20.05,20.06,20.04,20.04,37400.0,10.6986,10.7039,10.6932,10.6932,37400.0
2005-02-16 12:40:00,20.05,20.07,20.04,20.04,19800.0,10.6986,10.7092,10.6932,10.6932,19800.0
2005-02-16 12:50:00,20.05,20.05,20.05,20.05,22400.0,10.6986,10.6986,10.6986,10.6986,22400.0
2005-02-16 13:00:00,20.05,20.05,20.04,20.05,32200.0,10.6986,10.6986,10.6932,10.6986,32200.0
2005-02-16 13:10:00,20.05,20.05,20.03,20.04,25200.0,10.6986,10.6986,10.6879,10.6932,25200.0
2005-02-16 13:20:00,20.04,20.05,20.02,20.05,30800.0,10.6932,10.6986,10.6826,10.6986,30800.0
2005-02-16 13:30:00,20.05,20.05,20.04,20.04,29600.0,10.6986,10.6986,10.6932,10.6932,29600.0
2005-02-16 13:40:00,20.04,20.05,20.04,20.04,26000.0,10.6932,10.6986,10.6932,10.6932,26000.0
2005-02-16 13:50:00,20.05,20.07,20.05,20.07,17800.0,10.6986,10.7092,10.6986,10.7092,17800.0
2005-02-16 14:00:00,20.07,20.09,20.07,20.09,32400.0,10.7092,10.7199,10.7092,10.7199,32400.0
2005-02-16 14:10:00,20.09,20.09,20.07,20.08,31200.0,10.7199,10.7199,10.7092,10.7146,31200.0
2005-02-16 14:20:00,20.08,20.08,20.07,20.08,22400.0,10.7146,10.7146,10.7092,10.7146,22400.0
2005-02-16 14:30:00,20.08,20.09,20.08,20.08,36000.0,10.7146,10.7199,10.7146,10.7146,36000.0
2005-02-16 14:40:00,20.08,20.08,20.06,20.06,42800.0,10.7146,10.7146,10.7039,10.7039,42800.0
2005-02-16 14:50:00,20.05,20.11,20.05,20.11,107800.0,10.6986,10.7306,10.6986,10.7306,107800.0
2005-02-16 15:00:00,20.11,20.13,20.11,20.13,49000.0,10.7306,10.7413,10.7306,10.7413,49000.0
2005-02-16 15:10:00,20.13,20.13,20.11,20.13,37800.0,10.7413,10.7413,10.7306,10.7413,37800.0
2005-02-16 15:20:00,20.13,20.13,20.1,20.12,52200.0,10.7413,10.7413,10.7252,10.7359,52200.0
2005-02-16 15:30:00,20.13,20.15,20.12,20.14,46600.0,10.7413,10.7519,10.7359,10.7466,46600.0
2005-02-16 15:40:00,20.13,20.17,20.13,20.17,25600.0,10.7413,10.7626,10.7413,10.7626,25600.0
2005-02-16 15:50:00,20.17,20.18,20.16,20.16,51400.0,10.7626,10.7679,10.7573,10.7573,51400.0
2005-02-17 09:30:00,20.14,20.21,20.13,20.14,39600.0,10.7466,10.7839,10.7413,10.7466,39600.0
2005-02-17 09:40:00,20.14,20.14,20.03,20.07,30200.0,10.7466,10.7466,10.6879,10.7092,30200.0
2005-02-17 09:50:00,20.07,20.08,20.0,20.06,44400.0,10.7092,10.7146,10.6719,10.7039,44400.0
2005-02-17 10:00:00,20.1,20.1,20.05,20.1,46600.0,10.7252,10.7252,10.6986,10.7252,46600.0
2005-02-17 10:10:00,20.09,20.09,20.03,20.06,71800.0,10.7199,10.7199,10.6879,10.7039,71800.0
2005-02-17 10:20:00,20.06,20.07,20.03,20.03,45200.0,10.7039,10.7092,10.6879,10.6879,45200.0
2005-02-17 10:30:00,20.03,20.04,20.02,20.04,97000.0,10.6879,10.6932,10.6826,10.6932,97000.0
2005-02-17 10:40:00,20.04,20.04,20.0,20.02,63400.0,10.6932,10.6932,10.6719,10.6826,63400.0
2005-02-17 10:50:00,20.0,20.02,20.0,20.0,77000.0,10.6719,10.6826,10.6719,10.6719,77000.0
2005-02-17 11:00:00,20.0,20.05,20.0,20.05,43200.0,10.6719,10.6986,10.6719,10.6986,43200.0
2005-02-17 11:10:00,20.05,20.06,20.05,20.05,33800.0,10.6986,10.7039,10.6986,10.6986,33800.0
2005-02-17 11:20:00,20.05,20.1,20.05,20.1,45000.0,10.6986,10.7252,10.6986,10.7252,45000.0
2005-02-17 11:30:00,20.1,20.1,20.0,20.09,134000.0,10.7252,10.7252,10.6719,10.7199,134000.0
2005-02-17 11:40:00,20.09,20.09,20.07,20.07,14000.0,10.7199,10.7199,10.7092,10.7092,14000.0
2005-02-17 11:50:00,20.08,20.08,20.02,20.02,102400.0,10.7146,10.7146,10.6826,10.6826,102400.0
2005-02-17 12:00:00,20.03,20.07,20.02,20.07,53800.0,10.6879,10.7092,10.6826,10.7092,53800.0
2005-02-17 12:10:00,20.08,20.08,20.05,20.07,22400.0,10.7146,10.7146,10.6986,10.7092,22400.0
2005-02-17 12:20:00,20.07,20.08,20.05,20.07,15800.0,10.7092,10.7146,10.6986,10.7092,15800.0
2005-02-17 12:30:00,20.08,20.08,20.07,20.08,17000.0,10.7146,10.7146,10.7092,10.7146,17000.0
2005-02-17 12:40:00,20.08,20.09,20.07,20.07,14000.0,10.7146,10.7199,10.7092,10.7092,14000.0
2005-02-17 12:50:00,20.07,20.07,20.02,20.05,30400.0,10.7092,10.7092,10.6826,10.6986,30400.0
2005-02-17 13:00:00,20.06,20.08,20.03,20.05,36400.0,10.7039,10.7146,10.6879,10.6986,36400.0
2005-02-17 13:10:00,20.05,20.07,20.04,20.04,24800.0,10.6986,10.7092,10.6932,10.6932,24800.0
2005-02-17 13:20:00,20.04,20.05,20.02,20.02,32400.0,10.6932,10.6986,10.6826,10.6826,32400.0
2005-02-17 13:30:00,20.02,20.05,20.02,20.03,28000.0,10.6826,10.6986,10.6826,10.6879,28000.0
2005-02-17 13:40:00,20.04,20.05,20.03,20.04,17000.0,10.6932,10.6986,10.6879,10.6932,17000.0
2005-02-17 13:50:00,20.04,20.05,20.02,20.05,26000.0,10.6932,10.6986,10.6826,10.6986,26000.0
2005-02-17 14:00:00,20.05,20.05,20.01,20.03,31000.0,10.6986,10.6986,10.6772,10.6879,31000.0
2005-02-17 14:10:00,20.04,20.07,20.03,20.06,18800.0,10.6932,10.7092,10.6879,10.7039,18800.0
2005-02-17 14:20:00,20.06,20.07,20.06,20.07,20400.0,10.7039,10.7092,10.7039,10.7092,20400.0
2005-02-17 14:30:00,20.06,20.06,20.03,20.04,46000.0,10.7039,10.7039,10.6879,10.6932,46000.0
2005-02-17 14:40:00,20.04,20.05,19.98,20.0,103000.0,10.6932,10.6986,10.6612,10.6719,103000.0
2005-02-17 14:50:00,20.0,20.01,20.0,20.01,125400.0,10.6719,10.6772,10.6719,10.6772,125400.0
2005-02-17 15:00:00,20.01,20.01,19.95,19.96,126600.0,10.6772,10.6772,10.6452,10.6505,126600.0
2005-02-17 15:10:00,19.96,19.99,19.96,19.99,174800.0,10.6505,10.6665,10.6505,10.6665,174800.0
2005-02-17 15:20:00,19.99,19.99,19.98,19.99,62000.0,10.6665,10.6665,10.6612,10.6665,62000.0
2005-02-17 15:30:00,19.99,19.99,19.98,19.99,46400.0,10.6665,10.6665,10.6612,10.6665,46400.0
2005-02-17 15:40:00,19.99,20.0,19.98,20.0,102600.0,10.6665,10.6719,10.6612,10.6719,102600.0
2005-02-17 15:50:00,20.0,20.0,20.0,20.0,121400.0,10.6719,10.6719,10.6719,10.6719,121400.0
2005-02-18 09:30:00,20.0,20.0,19.9,19.96,225000.0,10.6719,10.6719,10.6185,10.6505,225000.0
2005-02-18 09:40:00,19.96,19.96,19.93,19.94,114400.0,10.6505,10.6505,10.6345,10.6399,114400.0
2005-02-18 09:50:00,19.94,19.95,19.94,19.94,43400.0,10.6399,10.6452,10.6399,10.6399,43400.0
2005-02-18 10:00:00,19.95,19.95,19.93,19.94,65800.0,10.6452,10.6452,10.6345,10.6399,65800.0
2005-02-18 10:10:00,19.94,19.98,19.88,19.95,110000.0,10.6399,10.6612,10.6079,10.6452,110000.0
2005-02-18 10:20:00,19.93,19.95,19.92,19.92,29600.0,10.6345,10.6452,10.6292,10.6292,29600.0
2005-02-18 10:30:00,19.91,19.91,19.89,19.89,79200.0,10.6239,10.6239,10.6132,10.6132,79200.0
2005-02-18 10:40:00,19.88,19.88,19.79,19.82,69400.0,10.6079,10.6079,10.5598,10.5758,69400.0
2005-02-18 10:50:00,19.83,19.83,19.79,19.82,67000.0,10.5812,10.5812,10.5598,10.5758,67000.0
2005-02-18 11:00:00,19.81,19.86,19.81,19.86,257800.0,10.5705,10.5972,10.5705,10.5972,257800.0
2005-02-18 11:10:00,19.86,19.86,19.79,19.8,43200.0,10.5972,10.5972,10.5598,10.5652,43200.0
2005-02-18 11:20:00,19.82,19.83,19.78,19.82,42400.0,10.5758,10.5812,10.5545,10.5758,42400.0
2005-02-18 11:30:00,19.83,19.85,19.81,19.82,34800.0,10.5812,10.5918,10.5705,10.5758,34800.0
2005-02-18 11:40:00,19.82,19.82,19.77,19.79,140000.0,10.5758,10.5758,10.5492,10.5598,140000.0
2005-02-18 11:50:00,19.78,19.78,19.75,19.76,81000.0,10.5545,10.5545,10.5385,10.5438,81000.0
2005-02-18 12:00:00,19.75,19.78,19.75,19.75,59200.0,10.5385,10.5545,10.5385,10.5385,59200.0
2005-02-18 12:10:00,19.75,19.77,19.75,19.76,43800.0,10.5385,10.5492,10.5385,10.5438,43800.0
2005-02-18 12:20:00,19.75,19.75,19.69,19.75,244800.0,10.5385,10.5385,10.5065,10.5385,244800.0
2005-02-18 12:30:00,19.75,19.76,19.73,19.73,69800.0,10.5385,10.5438,10.5278,10.5278,69800.0
2005-02-18 12:40:00,19.74,19.77,19.73,19.76,34400.0,10.5332,10.5492,10.5278,10.5438,34400.0
2005-02-18 12:50:00,19.76,19.77,19.75,19.75,71200.0,10.5438,10.5492,10.5385,10.5385,71200.0
2005-02-18 13:00:00,19.75,19.77,19.74,19.75,24200.0,10.5385,10.5492,10.5332,10.5385,24200.0
2005-02-18 13:10:00,19.75,19.76,19.75,19.75,22000.0,10.5385,10.5438,10.5385,10.5385,22000.0
2005-02-18 13:20:00,19.75,19.75,19.73,19.74,50000.0,10.5385,10.5385,10.5278,10.5332,50000.0
2005-02-18 13:30:00,19.73,19.75,19.73,19.74,58200.0,10.5278,10.5385,10.5278,10.5332,58200.0
2005-02-18 13:40:00,19.74,19.75,19.74,19.75,48600.0,10.5332,10.5385,10.5332,10.5385,48600.0
2005-02-18 13:50:00,19.75,19.75,19.74,19.75,40200.0,10.5385,10.5385,10.5332,10.5385,40200.0
2005-02-18 14:00:00,19.74,19.75,19.73,19.75,35800.0,10.5332,10.5385,10.5278,10.5385,35800.0
2005-02-18 14:10:00,19.75,19.76,19.75,19.75,64200.0,10.5385,10.5438,10.5385,10.5385,64200.0
2005-02-18 14:20:00,19.75,19.77,19.75,19.76,75200.0,10.5385,10.5492,10.5385,10.5438,75200.0
2005-02-18 14:30:00,19.75,19.78,19.74,19.75,45600.0,10.5385,10.5545,10.5332,10.5385,45600.0
2005-02-18 14:40:00,19.75,19.75,19.73,19.75,61600.0,10.5385,10.5385,10.5278,10.5385,61600.0
2005-02-18 14:50:00,19.75,19.76,19.75,19.75,61000.0,10.5385,10.5438,10.5385,10.5385,61000.0
2005-02-18 15:00:00,19.75,19.76,19.75,19.75,71200.0,10.5385,10.5438,10.5385,10.5385,71200.0
2005-02-18 15:10:00,19.75,19.75,19.73,19.74,47000.0,10.5385,10.5385,10.5278,10.5332,47000.0
2005-02-18 15:20:00,19.74,19.75,19.71,19.75,99400.0,10.5332,10.5385,10.5171,10.5385,99400.0
2005-02-18 15:30:00,19.75,19.77,19.74,19.75,60400.0,10.5385,10.5492,10.5332,10.5385,60400.0
2005-02-18 15:40:00,19.75,19.76,19.74,19.76,68400.0,10.5385,10.5438,10.5332,10.5438,68400.0
2005-02-18 15:50:00,19.75,19.76,19.74,19.75,138000.0,10.5385,10.5438,10.5332,10.5385,138000.0
2005-02-22 09:30:00,19.75,19.78,19.73,19.78,117600.0,10.5385,10.5545,10.5278,10.5545,117600.0
2005-02-22 09:40:00,19.79,19.82,19.73,19.8,87200.0,10.5598,10.5758,10.5278,10.5652,87200.0
2005-02-22 09:50:00,19.8,19.84,19.79,19.82,119600.0,10.5652,10.5865,10.5598,10.5758,119600.0
2005-02-22 10:00:00,19.82,19.83,19.81,19.81,116800.0,10.5758,10.5812,10.5705,10.5705,116800.0
2005-02-22 10:10:00,19.8,19.8,19.75,19.75,161000.0,10.5652,10.5652,10.5385,10.5385,161000.0
2005-02-22 10:20:00,19.75,19.78,19.74,19.74,217400.0,10.5385,10.5545,10.5332,10.5332,217400.0
2005-02-22 10:30:00,19.74,19.75,19.71,19.71,89800.0,10.5332,10.5385,10.5171,10.5171,89800.0
2005-02-22 10:40:00,19.71,19.72,19.7,19.71,109400.0,10.5171,10.5225,10.5118,10.5171,109400.0
2005-02-22 10:50:00,19.71,19.74,19.71,19.74,50800.0,10.5171,10.5332,10.5171,10.5332,50800.0
2005-02-22 11:00:00,19.73,19.74,19.73,19.74,48800.0,10.5278,10.5332,10.5278,10.5332,48800.0
2005-02-22 11:10:00,19.74,19.75,19.73,19.74,50200.0,10.5332,10.5385,10.5278,10.5332,50200.0
2005-02-22 11:20:00,19.74,19.75,19.74,19.75,91200.0,10.5332,10.5385,10.5332,10.5385,91200.0
2005-02-22 11:30:00,19.75,19.76,19.75,19.75,27600.0,10.5385,10.5438,10.5385,10.5385,27600.0
2005-02-22 11:40:00,19.75,19.77,19.75,19.77,52200.0,10.5385,10.5492,10.5385,10.5492,52200.0
2005-02-22 11:50:00,19.77,19.77,19.76,19.77,77200.0,10.5492,10.5492,10.5438,10.5492,77200.0
2005-02-22 12:00:00,19.77,19.77,19.75,19.77,88800.0,10.5492,10.5492,10.5385,10.5492,88800.0
2005-02-22 12:10:00,19.76,19.76,19.71,19.71,24400.0,10.5438,10.5438,10.5171,10.5171,24400.0
2005-02-22 12:20:00,19.7,19.7,19.62,19.65,52600.0,10.5118,10.5118,10.4691,10.4851,52600.0
2005-02-22 12:30:00,19.65,19.65,19.63,19.64,120000.0,10.4851,10.4851,10.4745,10.4798,120000.0
2005-02-22 12:40:00,19.64,19.64,19.61,19.64,64400.0,10.4798,10.4798,10.4638,10.4798,64400.0
2005-02-22 12:50:00,19.64,19.65,19.6,19.61,64400.0,10.4798,10.4851,10.4584,10.4638,64400.0
2005-02-22 13:00:00,19.6,19.61,19.6,19.6,71200.0,10.4584,10.4638,10.4584,10.4584,71200.0
2005-02-22 13:10:00,19.59,19.6,19.58,19.6,23400.0,10.4531,10.4584,10.4478,10.4584,23400.0
2005-02-22 13:20:00,19.6,19.62,19.6,19.62,111200.0,10.4584,10.4691,10.4584,10.4691,111200.0
2005-02-22 13:30:00,19.63,19.63,19.59,19.6,47400.0,10.4745,10.4745,10.4531,10.4584,47400.0
2005-02-22 13:40:00,19.6,19.64,19.6,19.64,40600.0,10.4584,10.4798,10.4584,10.4798,40600.0
2005-02-22 13:50:00,19.64,19.64,19.6,19.6,47800.0,10.4798,10.4798,10.4584,10.4584,47800.0
2005-02-22 14:00:00,19.6,19.6,19.59,19.6,100200.0,10.4584,10.4584,10.4531,10.4584,100200.0
2005-02-22 14:10:00,19.6,19.66,19.6,19.66,69600.0,10.4584,10.4905,10.4584,10.4905,69600.0
2005-02-22 14:20:00,19.66,19.66,19.6,19.64,77000.0,10.4905,10.4905,10.4584,10.4798,77000.0
2005-02-22 14:30:00,19.64,19.65,19.61,19.61,42200.0,10.4798,10.4851,10.4638,10.4638,42200.0
2005-02-22 14:40:00,19.61,19.63,19.58,19.61,75800.0,10.4638,10.4745,10.4478,10.4638,75800.0
2005-02-22 14:50:00,19.61,19.63,19.58,19.61,34200.0,10.4638,10.4745,10.4478,10.4638,34200.0
2005-02-22 15:00:00,19.61,19.65,19.61,19.63,76000.0,10.4638,10.4851,10.4638,10.4745,76000.0
2005-02-22 15:10:00,19.63,19.63,19.59,19.6,78000.0,10.4745,10.4745,10.4531,10.4584,78000.0
2005-02-22 15:20:00,19.6,19.6,19.58,19.59,46000.0,10.4584,10.4584,10.4478,10.4531,46000.0
2005-02-22 15:30:00,19.59,19.61,19.58,19.61,53800.0,10.4531,10.4638,10.4478,10.4638,53800.0
2005-02-22 15:40:00,19.6,19.61,19.59,19.59,95000.0,10.4584,10.4638,10.4531,10.4531,95000.0
2005-02-22 15:50:00,19.59,19.65,19.59,19.64,177400.0,10.4531,10.4851,10.4531,10.4798,177400.0
2005-02-23 09:30:00,19.88,19.99,19.85,19.89,140600.0,10.6079,10.6665,10.5918,10.6132,140600.0
2005-02-23 09:40:00,19.88,19.88,19.8,19.8,121600.0,10.6079,10.6079,10.5652,10.5652,121600.0
2005-02-23 09:50:00,19.8,19.88,19.8,19.86,73200.0,10.5652,10.6079,10.5652,10.5972,73200.0
2005-02-23 10:00:00,19.86,19.86,19.83,19.85,65800.0,10.5972,10.5972,10.5812,10.5918,65800.0
2005-02-23 10:10:00,19.85,19.88,19.85,19.85,86600.0,10.5918,10.6079,10.5918,10.5918,86600.0
2005-02-23 10:20:00,19.82,19.93,19.78,19.93,94600.0,10.5758,10.6345,10.5545,10.6345,94600.0
2005-02-23 10:30:00,19.93,19.95,19.88,19.92,65600.0,10.6345,10.6452,10.6079,10.6292,65600.0
2005-02-23 10:40:00,19.92,19.94,19.89,19.92,33800.0,10.6292,10.6399,10.6132,10.6292,33800.0
2005-02-23 10:50:00,19.92,19.92,19.88,19.9,69200.0,10.6292,10.6292,10.6079,10.6185,69200.0
2005-02-23 11:00:00,19.9,19.9,19.86,19.88,81000.0,10.6185,10.6185,10.5972,10.6079,81000.0
2005-02-23 11:10:00,19.88,19.89,19.86,19.88,45000.0,10.6079,10.6132,10.5972,10.6079,45000.0
2005-02-23 11:20:00,19.88,19.9,19.88,19.88,43400.0,10.6079,10.6185,10.6079,10.6079,43400.0
2005-02-23 11:30:00,19.88,19.89,19.87,19.87,94000.0,10.6079,10.6132,10.6025,10.6025,94000.0
2005-02-23 11:40:00,19.88,19.88,19.86,19.86,33600.0,10.6079,10.6079,10.5972,10.5972,33600.0
2005-02-23 11:50:00,19.86,19.88,19.86,19.87,45000.0,10.5972,10.6079,10.5972,10.6025,45000.0
2005-02-23 12:00:00,19.87,19.88,19.86,19.88,37600.0,10.6025,10.6079,10.5972,10.6079,37600.0
2005-02-23 12:10:00,19.88,19.9,19.86,19.89,1689400.0,10.6079,10.6185,10.5972,10.6132,1689400.0
2005-02-23 12:20:00,19.9,19.92,19.88,19.89,295800.0,10.6185,10.6292,10.6079,10.6132,295800.0
2005-02-23 12:30:00,19.89,19.89,19.87,19.88,48400.0,10.6132,10.6132,10.6025,10.6079,48400.0
2005-02-23 12:40:00,19.88,19.88,19.86,19.88,52200.0,10.6079,10.6079,10.5972,10.6079,52200.0
2005-02-23 12:50:00,19.87,19.87,19.85,19.85,62200.0,10.6025,10.6025,10.5918,10.5918,62200.0
2005-02-23 13:00:00,19.85,19.86,19.78,19.79,150000.0,10.5918,10.5972,10.5545,10.5598,150000.0
2005-02-23 13:10:00,19.8,19.85,19.75,19.81,227200.0,10.5652,10.5918,10.5385,10.5705,227200.0
2005-02-23 13:20:00,19.81,19.82,19.78,19.8,182600.0,10.5705,10.5758,10.5545,10.5652,182600.0
2005-02-23 13:30:00,19.8,19.8,19.75,19.8,41400.0,10.5652,10.5652,10.5385,10.5652,41400.0
2005-02-23 13:40:00,19.8,19.84,19.78,19.84,74200.0,10.5652,10.5865,10.5545,10.5865,74200.0
2005-02-23 13:50:00,19.84,19.84,19.78,19.82,53400.0,10.5865,10.5865,10.5545,10.5758,53400.0
2005-02-23 14:00:00,19.83,19.83,19.77,19.8,100800.0,10.5812,10.5812,10.5492,10.5652,100800.0
2005-02-23 14:10:00,19.8,19.81,19.79,19.81,44200.0,10.5652,10.5705,10.5598,10.5705,44200.0
2005-02-23 14:20:00,19.81,19.85,19.8,19.83,57000.0,10.5705,10.5918,10.5652,10.5812,57000.0
2005-02-23 14:30:00,19.83,19.85,19.78,19.8,114600.0,10.5812,10.5918,10.5545,10.5652,114600.0
2005-02-23 14:40:00,19.8,19.8,19.78,19.79,40000.0,10.5652,10.5652,10.5545,10.5598,40000.0
2005-02-23 14:50:00,19.8,19.8,19.78,19.8,40000.0,10.5652,10.5652,10.5545,10.5652,40000.0
2005-02-23 15:00:00,19.8,19.81,19.8,19.8,113600.0,10.5652,10.5705,10.5652,10.5652,113600.0
2005-02-23 15:10:00,19.8,19.85,19.8,19.85,262600.0,10.5652,10.5918,10.5652,10.5918,262600.0
2005-02-23 15:20:00,19.85,19.86,19.82,19.82,160000.0,10.5918,10.5972,10.5758,10.5758,160000.0
2005-02-23 15:30:00,19.82,19.85,19.82,19.84,136600.0,10.5758,10.5918,10.5758,10.5865,136600.0
2005-02-23 15:40:00,19.84,19.85,19.83,19.85,37800.0,10.5865,10.5918,10.5812,10.5918,37800.0
2005-02-23 15:50:00,19.85,19.85,19.83,19.84,151800.0,10.5918,10.5918,10.5812,10.5865,151800.0
2005-02-24 09:30:00,19.83,19.86,19.81,19.86,92800.0,10.5812,10.5972,10.5705,10.5972,92800.0
2005-02-24 09:40:00,19.86,19.88,19.82,19.82,224600.0,10.5972,10.6079,10.5758,10.5758,224600.0
2005-02-24 09:50:00,19.82,19.84,19.8,19.8,301000.0,10.5758,10.5865,10.5652,10.5652,301000.0
2005-02-24 10:00:00,19.8,19.82,19.8,19.8,174800.0,10.5652,10.5758,10.5652,10.5652,174800.0
2005-02-24 10:10:00,19.8,19.82,19.78,19.78,203800.0,10.5652,10.5758,10.5545,10.5545,203800.0
2005-02-24 10:20:00,19.79,19.8,19.78,19.8,50000.0,10.5598,10.5652,10.5545,10.5652,50000.0
2005-02-24 10:30:00,19.8,19.82,19.79,19.79,184600.0,10.5652,10.5758,10.5598,10.5598,184600.0
2005-02-24 10:40:00,19.82,19.82,19.79,19.79,32200.0,10.5758,10.5758,10.5598,10.5598,32200.0
2005-02-24 10:50:00,19.79,19.8,19.76,19.76,43400.0,10.5598,10.5652,10.5438,10.5438,43400.0
2005-02-24 11:00:00,19.77,19.8,19.77,19.8,31200.0,10.5492,10.5652,10.5492,10.5652,31200.0
2005-02-24 11:10:00,19.8,19.8,19.79,19.8,87400.0,10.5652,10.5652,10.5598,10.5652,87400.0
2005-02-24 11:20:00,19.79,19.8,19.79,19.8,62600.0,10.5598,10.5652,10.5598,10.5652,62600.0
2005-02-24 11:30:00,19.79,19.8,19.79,19.79,14400.0,10.5598,10.5652,10.5598,10.5598,14400.0
2005-02-24 11:40:00,19.8,19.8,19.79,19.8,29600.0,10.5652,10.5652,10.5598,10.5652,29600.0
2005-02-24 11:50:00,19.8,19.8,19.79,19.8,72600.0,10.5652,10.5652,10.5598,10.5652,72600.0
2005-02-24 12:00:00,19.8,19.82,19.79,19.82,90200.0,10.5652,10.5758,10.5598,10.5758,90200.0
2005-02-24 12:10:00,19.82,19.82,19.81,19.81,35200.0,10.5758,10.5758,10.5705,10.5705,35200.0
2005-02-24 12:20:00,19.81,19.84,19.8,19.84,31400.0,10.5705,10.5865,10.5652,10.5865,31400.0
2005-02-24 12:30:00,19.84,19.84,19.81,19.81,56000.0,10.5865,10.5865,10.5705,10.5705,56000.0
2005-02-24 12:40:00,19.81,19.83,19.81,19.83,37600.0,10.5705,10.5812,10.5705,10.5812,37600.0
2005-02-24 12:50:00,19.83,19.83,19.81,19.82,28800.0,10.5812,10.5812,10.5705,10.5758,28800.0
2005-02-24 13:00:00,19.82,19.82,19.8,19.81,99400.0,10.5758,10.5758,10.5652,10.5705,99400.0
2005-02-24 13:10:00,19.81,19.81,19.81,19.81,15200.0,10.5705,10.5705,10.5705,10.5705,15200.0
2005-02-24 13:20:00,19.81,19.81,19.8,19.8,66600.0,10.5705,10.5705,10.5652,10.5652,66600.0
2005-02-24 13:30:00,19.8,19.81,19.8,19.81,68800.0,10.5652,10.5705,10.5652,10.5705,68800.0
2005-02-24 13:40:00,19.8,19.8,19.79,19.79,71400.0,10.5652,10.5652,10.5598,10.5598,71400.0
2005-02-24 13:50:00,19.79,19.81,19.78,19.79,45600.0,10.5598,10.5705,10.5545,10.5598,45600.0
2005-02-24 14:00:00,19.79,19.8,19.78,19.8,29800.0,10.5598,10.5652,10.5545,10.5652,29800.0
2005-02-24 14:10:00,19.8,19.81,19.79,19.8,152400.0,10.5652,10.5705,10.5598,10.5652,152400.0
2005-02-24 14:20:00,19.8,19.8,19.78,19.79,112400.0,10.5652,10.5652,10.5545,10.5598,112400.0
2005-02-24 14:30:00,19.79,19.8,19.76,19.76,57400.0,10.5598,10.5652,10.5438,10.5438,57400.0
2005-02-24 14:40:00,19.77,19.8,19.76,19.79,79800.0,10.5492,10.5652,10.5438,10.5598,79800.0
2005-02-24 14:50:00,19.79,19.8,19.79,19.8,76000.0,10.5598,10.5652,10.5598,10.5652,76000.0
2005-02-24 15:00:00,19.8,19.8,19.78,19.8,111800.0,10.5652,10.5652,10.5545,10.5652,111800.0
2005-02-24 15:10:00,19.8,19.8,19.79,19.79,68800.0,10.5652,10.5652,10.5598,10.5598,68800.0
2005-02-24 15:20:00,19.79,19.8,19.79,19.79,112000.0,10.5598,10.5652,10.5598,10.5598,112000.0
2005-02-24 15:30:00,19.79,19.8,19.79,19.8,225400.0,10.5598,10.5652,10.5598,10.5652,225400.0
2005-02-24 15:40:00,19.8,19.83,19.79,19.8,90200.0,10.5652,10.5812,10.5598,10.5652,90200.0
2005-02-24 15:50:00,19.8,19.82,19.8,19.8,230600.0,10.5652,10.5758,10.5652,10.5652,230600.0
2005-02-25 09:30:00,19.73,19.78,19.68,19.68,129600.0,10.5278,10.5545,10.5011,10.5011,129600.0
2005-02-25 09:40:00,19.68,19.72,19.63,19.63,132400.0,10.5011,10.5225,10.4745,10.4745,132400.0
2005-02-25 09:50:00,19.63,19.7,19.63,19.67,156200.0,10.4745,10.5118,10.4745,10.4958,156200.0
2005-02-25 10:00:00,19.67,19.72,19.66,19.71,68400.0,10.4958,10.5225,10.4905,10.5171,68400.0
2005-02-25 10:10:00,19.71,19.72,19.68,19.71,173000.0,10.5171,10.5225,10.5011,10.5171,173000.0
2005-02-25 10:20:00,19.7,19.73,19.7,19.72,77200.0,10.5118,10.5278,10.5118,10.5225,77200.0
2005-02-25 10:30:00,19.72,19.72,19.7,19.72,88600.0,10.5225,10.5225,10.5118,10.5225,88600.0
2005-02-25 10:40:00,19.72,19.74,19.71,19.74,169400.0,10.5225,10.5332,10.5171,10.5332,169400.0
2005-02-25 10:50:00,19.73,19.77,19.73,19.77,139200.0,10.5278,10.5492,10.5278,10.5492,139200.0
2005-02-25 11:00:00,19.77,19.8,19.75,19.79,206200.0,10.5492,10.5652,10.5385,10.5598,206200.0
2005-02-25 11:10:00,19.79,19.83,19.79,19.81,70600.0,10.5598,10.5812,10.5598,10.5705,70600.0
2005-02-25 11:20:00,19.81,19.83,19.8,19.81,71400.0,10.5705,10.5812,10.5652,10.5705,71400.0
2005-02-25 11:30:00,19.81,19.82,19.77,19.79,113000.0,10.5705,10.5758,10.5492,10.5598,113000.0
2005-02-25 11:40:00,19.78,19.79,19.78,19.78,15400.0,10.5545,10.5598,10.5545,10.5545,15400.0
2005-02-25 11:50:00,19.78,19.8,19.76,19.77,85400.0,10.5545,10.5652,10.5438,10.5492,85400.0
2005-02-25 12:00:00,19.77,19.78,19.77,19.77,114200.0,10.5492,10.5545,10.5492,10.5492,114200.0
2005-02-25 12:10:00,19.78,19.78,19.75,19.75,43200.0,10.5545,10.5545,10.5385,10.5385,43200.0
2005-02-25 12:20:00,19.76,19.76,19.75,19.75,89800.0,10.5438,10.5438,10.5385,10.5385,89800.0
2005-02-25 12:30:00,19.75,19.8,19.75,19.79,92400.0,10.5385,10.5652,10.5385,10.5598,92400.0
2005-02-25 12:40:00,19.79,19.8,19.78,19.78,50400.0,10.5598,10.5652,10.5545,10.5545,50400.0
2005-02-25 12:50:00,19.78,19.8,19.78,19.78,36200.0,10.5545,10.5652,10.5545,10.5545,36200.0
2005-02-25 13:00:00,19.79,19.79,19.78,19.79,51600.0,10.5598,10.5598,10.5545,10.5598,51600.0
2005-02-25 13:10:00,19.79,19.79,19.79,19.79,47800.0,10.5598,10.5598,10.5598,10.5598,47800.0
2005-02-25 13:20:00,19.79,19.8,19.79,19.79,102200.0,10.5598,10.5652,10.5598,10.5598,102200.0
2005-02-25 13:30:00,19.79,19.8,19.78,19.79,84200.0,10.5598,10.5652,10.5545,10.5598,84200.0
2005-02-25 13:40:00,19.78,19.79,19.77,19.78,102200.0,10.5545,10.5598,10.5492,10.5545,102200.0
2005-02-25 13:50:00,19.78,19.8,19.78,19.8,162600.0,10.5545,10.5652,10.5545,10.5652,162600.0
2005-02-25 14:00:00,19.8,19.82,19.79,19.8,65200.0,10.5652,10.5758,10.5598,10.5652,65200.0
2005-02-25 14:10:00,19.8,19.86,19.8,19.86,85800.0,10.5652,10.5972,10.5652,10.5972,85800.0
2005-02-25 14:20:00,19.86,19.91,19.86,19.87,58800.0,10.5972,10.6239,10.5972,10.6025,58800.0
2005-02-25 14:30:00,19.88,19.95,19.88,19.92,48800.0,10.6079,10.6452,10.6079,10.6292,48800.0
2005-02-25 14:40:00,19.92,19.92,19.86,19.86,53000.0,10.6292,10.6292,10.5972,10.5972,53000.0
2005-02-25 14:50:00,19.86,19.89,19.85,19.89,40800.0,10.5972,10.6132,10.5918,10.6132,40800.0
2005-02-25 15:00:00,19.89,19.9,19.87,19.88,90400.0,10.6132,10.6185,10.6025,10.6079,90400.0
2005-02-25 15:10:00,19.88,19.88,19.86,19.86,51800.0,10.6079,10.6079,10.5972,10.5972,51800.0
2005-02-25 15:20:00,19.86,19.86,19.85,19.86,69800.0,10.5972,10.5972,10.5918,10.5972,69800.0
2005-02-25 15:30:00,19.86,19.86,19.83,19.84,128600.0,10.5972,10.5972,10.5812,10.5865,128600.0
2005-02-25 15:40:00,19.85,19.85,19.84,19.84,39200.0,10.5918,10.5918,10.5865,10.5865,39200.0
2005-02-25 15:50:00,19.84,19.84,19.8,19.81,242400.0,10.5865,10.5865,10.5652,10.5705,242400.0
2005-02-28 09:30:00,19.8,19.92,19.8,19.86,50000.0,10.5652,10.6292,10.5652,10.5972,50000.0
2005-02-28 09:40:00,19.86,19.89,19.82,19.89,39400.0,10.5972,10.6132,10.5758,10.6132,39400.0
2005-02-28 09:50:00,19.89,19.97,19.86,19.97,51800.0,10.6132,10.6559,10.5972,10.6559,51800.0
2005-02-28 10:00:00,19.97,19.97,19.93,19.93,36200.0,10.6559,10.6559,10.6345,10.6345,36200.0
2005-02-28 10:10:00,19.93,19.94,19.93,19.93,28800.0,10.6345,10.6399,10.6345,10.6345,28800.0
2005-02-28 10:20:00,19.93,19.97,19.93,19.96,38400.0,10.6345,10.6559,10.6345,10.6505,38400.0
2005-02-28 10:30:00,19.96,20.0,19.96,20.0,71800.0,10.6505,10.6719,10.6505,10.6719,71800.0
2005-02-28 10:40:00,19.99,20.03,19.99,20.01,69000.0,10.6665,10.6879,10.6665,10.6772,69000.0
2005-02-28 10:50:00,20.01,20.02,19.99,20.0,37600.0,10.6772,10.6826,10.6665,10.6719,37600.0
2005-02-28 11:00:00,20.0,20.03,20.0,20.03,27600.0,10.6719,10.6879,10.6719,10.6879,27600.0
2005-02-28 11:10:00,20.03,20.04,20.02,20.03,33400.0,10.6879,10.6932,10.6826,10.6879,33400.0
2005-02-28 11:20:00,20.03,20.06,20.02,20.05,30000.0,10.6879,10.7039,10.6826,10.6986,30000.0
2005-02-28 11:30:00,20.05,20.1,20.05,20.1,47400.0,10.6986,10.7252,10.6986,10.7252,47400.0
2005-02-28 11:40:00,20.1,20.16,20.1,20.15,49600.0,10.7252,10.7573,10.7252,10.7519,49600.0
2005-02-28 11:50:00,20.14,20.18,20.14,20.17,37400.0,10.7466,10.7679,10.7466,10.7626,37400.0
2005-02-28 12:00:00,20.17,20.17,20.05,20.05,48800.0,10.7626,10.7626,10.6986,10.6986,48800.0
2005-02-28 12:10:00,20.06,20.06,20.0,20.0,54400.0,10.7039,10.7039,10.6719,10.6719,54400.0
2005-02-28 12:20:00,20.0,20.0,19.9,19.91,94800.0,10.6719,10.6719,10.6185,10.6239,94800.0
2005-02-28 12:30:00,19.91,19.93,19.91,19.92,95400.0,10.6239,10.6345,10.6239,10.6292,95400.0
2005-02-28 12:40:00,19.92,19.93,19.87,19.93,100400.0,10.6292,10.6345,10.6025,10.6345,100400.0
2005-02-28 12:50:00,19.92,19.93,19.9,19.93,29800.0,10.6292,10.6345,10.6185,10.6345,29800.0
2005-02-28 13:00:00,19.93,19.93,19.92,19.92,32800.0,10.6345,10.6345,10.6292,10.6292,32800.0
2005-02-28 13:10:00,19.92,19.93,19.91,19.92,43600.0,10.6292,10.6345,10.6239,10.6292,43600.0
2005-02-28 13:20:00,19.92,19.93,19.91,19.93,29600.0,10.6292,10.6345,10.6239,10.6345,29600.0
2005-02-28 13:30:00,19.93,19.93,19.92,19.93,23000.0,10.6345,10.6345,10.6292,10.6345,23000.0
2005-02-28 13:40:00,19.93,19.94,19.91,19.91,33400.0,10.6345,10.6399,10.6239,10.6239,33400.0
2005-02-28 13:50:00,19.91,19.92,19.88,19.89,33800.0,10.6239,10.6292,10.6079,10.6132,33800.0
2005-02-28 14:00:00,19.89,19.89,19.86,19.86,60200.0,10.6132,10.6132,10.5972,10.5972,60200.0
2005-02-28 14:10:00,19.86,19.91,19.86,19.91,54000.0,10.5972,10.6239,10.5972,10.6239,54000.0
2005-02-28 14:20:00,19.91,19.91,19.89,19.89,20600.0,10.6239,10.6239,10.6132,10.6132,20600.0
2005-02-28 14:30:00,19.88,19.89,19.87,19.89,46600.0,10.6079,10.6132,10.6025,10.6132,46600.0
2005-02-28 14:40:00,19.89,19.93,19.89,19.92,27800.0,10.6132,10.6345,10.6132,10.6292,27800.0
2005-02-28 14:50:00,19.92,19.93,19.9,19.92,50200.0,10.6292,10.6345,10.6185,10.6292,50200.0
2005-02-28 15:00:00,19.92,19.98,19.91,19.97,46800.0,10.6292,10.6612,10.6239,10.6559,46800.0
2005-02-28 15:10:00,19.97,20.0,19.97,20.0,50600.0,10.6559,10.6719,10.6559,10.6719,50600.0
2005-02-28 15:20:00,19.99,19.99,19.94,19.96,322800.0,10.6665,10.6665,10.6399,10.6505,322800.0
2005-02-28 15:30:00,19.98,20.07,19.96,20.05,90000.0,10.6612,10.7092,10.6505,10.6986,90000.0
2005-02-28 15:40:00,20.05,20.06,19.95,19.96,150000.0,10.6986,10.7039,10.6452,10.6505,150000.0
2005-02-28 15:50:00,19.95,20.02,19.95,20.0,184200.0,10.6452,10.6826,10.6452,10.6719,184200.0
2005-03-01 09:30:00,20.0,20.05,20.0,20.02,22600.0,10.6719,10.6986,10.6719,10.6826,22600.0
2005-03-01 09:40:00,20.01,20.07,20.0,20.07,43200.0,10.6772,10.7092,10.6719,10.7092,43200.0
2005-03-01 09:50:00,20.07,20.16,20.0,20.16,53600.0,10.7092,10.7573,10.6719,10.7573,53600.0
2005-03-01 10:00:00,20.15,20.28,20.15,20.25,107400.0,10.7519,10.8213,10.7519,10.8053,107400.0
2005-03-01 10:10:00,20.25,20.29,20.23,20.23,64400.0,10.8053,10.8266,10.7946,10.7946,64400.0
2005-03-01 10:20:00,20.23,20.23,20.14,20.15,29600.0,10.7946,10.7946,10.7466,10.7519,29600.0
2005-03-01 10:30:00,20.15,20.24,20.15,20.24,91000.0,10.7519,10.7999,10.7519,10.7999,91000.0
2005-03-01 10:40:00,20.24,20.3,20.24,20.25,90200.0,10.7999,10.832,10.7999,10.8053,90200.0
2005-03-01 10:50:00,20.25,20.25,20.21,20.21,21200.0,10.8053,10.8053,10.7839,10.7839,21200.0
2005-03-01 11:00:00,20.2,20.24,20.2,20.22,153800.0,10.7786,10.7999,10.7786,10.7893,153800.0
2005-03-01 11:10:00,20.21,20.22,20.18,20.18,229000.0,10.7839,10.7893,10.7679,10.7679,229000.0
2005-03-01 11:20:00,20.18,20.2,20.18,20.18,27600.0,10.7679,10.7786,10.7679,10.7679,27600.0
2005-03-01 11:30:00,20.2,20.27,20.2,20.25,263600.0,10.7786,10.816,10.7786,10.8053,263600.0
2005-03-01 11:40:00,20.25,20.31,20.24,20.31,113200.0,10.8053,10.8373,10.7999,10.8373,113200.0
2005-03-01 11:50:00,20.3,20.33,20.3,20.33,24200.0,10.832,10.848,10.832,10.848,24200.0
2005-03-01 12:00:00,20.32,20.33,20.32,20.33,33600.0,10.8426,10.848,10.8426,10.848,33600.0
2005-03-01 12:10:00,20.33,20.33,20.31,20.31,20400.0,10.848,10.848,10.8373,10.8373,20400.0
2005-03-01 12:20:00,20.31,20.35,20.3,20.34,54400.0,10.8373,10.8586,10.832,10.8533,54400.0
2005-03-01 12:30:00,20.33,20.33,20.31,20.31,99600.0,10.848,10.848,10.8373,10.8373,99600.0
2005-03-01 12:40:00,20.33,20.33,20.31,20.32,79400.0,10.848,10.848,10.8373,10.8426,79400.0
2005-03-01 12:50:00,20.32,20.38,20.31,20.36,92400.0,10.8426,10.8747,10.8373,10.864,92400.0
2005-03-01 13:00:00,20.36,20.36,20.35,20.35,45200.0,10.864,10.864,10.8586,10.8586,45200.0
2005-03-01 13:10:00,20.35,20.36,20.32,20.32,43000.0,10.8586,10.864,10.8426,10.8426,43000.0
2005-03-01 13:20:00,20.31,20.31,20.25,20.25,48800.0,10.8373,10.8373,10.8053,10.8053,48800.0
2005-03-01 13:30:00,20.25,20.25,20.23,20.23,44000.0,10.8053,10.8053,10.7946,10.7946,44000.0
2005-03-01 13:40:00,20.23,20.25,20.22,20.24,155200.0,10.7946,10.8053,10.7893,10.7999,155200.0
2005-03-01 13:50:00,20.23,20.25,20.22,20.24,35800.0,10.7946,10.8053,10.7893,10.7999,35800.0
2005-03-01 14:00:00,20.24,20.26,20.24,20.25,28800.0,10.7999,10.8106,10.7999,10.8053,28800.0
2005-03-01 14:10:00,20.26,20.29,20.25,20.29,23800.0,10.8106,10.8266,10.8053,10.8266,23800.0
2005-03-01 14:20:00,20.29,20.29,20.24,20.26,43200.0,10.8266,10.8266,10.7999,10.8106,43200.0
2005-03-01 14:30:00,20.25,20.27,20.24,20.25,42000.0,10.8053,10.816,10.7999,10.8053,42000.0
2005-03-01 14:40:00,20.25,20.27,20.24,20.25,80000.0,10.8053,10.816,10.7999,10.8053,80000.0
2005-03-01 14:50:00,20.26,20.27,20.22,20.22,55000.0,10.8106,10.816,10.7893,10.7893,55000.0
2005-03-01 15:00:00,20.23,20.27,20.23,20.26,92400.0,10.7946,10.816,10.7946,10.8106,92400.0
2005-03-01 15:10:00,20.26,20.29,20.24,20.24,44000.0,10.8106,10.8266,10.7999,10.7999,44000.0
2005-03-01 15:20:00,20.24,20.25,20.22,20.25,96200.0,10.7999,10.8053,10.7893,10.8053,96200.0
2005-03-01 15:30:00,20.25,20.25,20.24,20.25,96400.0,10.8053,10.8053,10.7999,10.8053,96400.0
2005-03-01 15:40:00,20.25,20.25,20.24,20.25,70000.0,10.8053,10.8053,10.7999,10.8053,70000.0
2005-03-01 15:50:00,20.25,20.25,20.24,20.25,1020200.0,10.8053,10.8053,10.7999,10.8053,1020200.0
2005-03-02 09:30:00,20.15,20.15,20.13,20.13,152800.0,10.7519,10.7519,10.7413,10.7413,152800.0
2005-03-02 09:40:00,20.08,20.22,20.05,20.22,47800.0,10.7146,10.7893,10.6986,10.7893,47800.0
2005-03-02 09:50:00,20.2,20.23,20.18,20.22,72600.0,10.7786,10.7946,10.7679,10.7893,72600.0
2005-03-02 10:00:00,20.21,20.21,20.15,20.17,69400.0,10.7839,10.7839,10.7519,10.7626,69400.0
2005-03-02 10:10:00,20.17,20.21,20.17,20.19,30200.0,10.7626,10.7839,10.7626,10.7733,30200.0
2005-03-02 10:20:00,20.19,20.21,20.18,20.19,28400.0,10.7733,10.7839,10.7679,10.7733,28400.0
2005-03-02 10:30:00,20.18,20.2,20.15,20.17,27800.0,10.7679,10.7786,10.7519,10.7626,27800.0
2005-03-02 10:40:00,20.17,20.17,20.15,20.17,38800.0,10.7626,10.7626,10.7519,10.7626,38800.0
2005-03-02 10:50:00,20.17,20.23,20.17,20.22,18200.0,10.7626,10.7946,10.7626,10.7893,18200.0
2005-03-02 11:00:00,20.22,20.28,20.2,20.28,27200.0,10.7893,10.8213,10.7786,10.8213,27200.0
2005-03-02 11:10:00,20.28,20.34,20.27,20.3,54000.0,10.8213,10.8533,10.816,10.832,54000.0
2005-03-02 11:20:00,20.3,20.32,20.29,20.31,68200.0,10.832,10.8426,10.8266,10.8373,68200.0
2005-03-02 11:30:00,20.31,20.32,20.29,20.3,45600.0,10.8373,10.8426,10.8266,10.832,45600.0
2005-03-02 11:40:00,20.3,20.31,20.27,20.27,10800.0,10.832,10.8373,10.816,10.816,10800.0
2005-03-02 11:50:00,20.28,20.28,20.25,20.25,10400.0,10.8213,10.8213,10.8053,10.8053,10400.0
2005-03-02 12:00:00,20.26,20.28,20.25,20.25,20600.0,10.8106,10.8213,10.8053,10.8053,20600.0
2005-03-02 12:10:00,20.25,20.25,20.24,20.24,19600.0,10.8053,10.8053,10.7999,10.7999,19600.0
2005-03-02 12:20:00,20.24,20.25,20.22,20.22,26600.0,10.7999,10.8053,10.7893,10.7893,26600.0
2005-03-02 12:30:00,20.22,20.22,20.18,20.19,59600.0,10.7893,10.7893,10.7679,10.7733,59600.0
2005-03-02 12:40:00,20.19,20.21,20.19,20.2,14200.0,10.7733,10.7839,10.7733,10.7786,14200.0
2005-03-02 12:50:00,20.2,20.22,20.19,20.21,11400.0,10.7786,10.7893,10.7733,10.7839,11400.0
2005-03-02 13:00:00,20.22,20.23,20.21,20.23,20600.0,10.7893,10.7946,10.7839,10.7946,20600.0
2005-03-02 13:10:00,20.23,20.24,20.23,20.23,24600.0,10.7946,10.7999,10.7946,10.7946,24600.0
2005-03-02 13:20:00,20.23,20.24,20.22,20.22,14800.0,10.7946,10.7999,10.7893,10.7893,14800.0
2005-03-02 13:30:00,20.23,20.24,20.23,20.24,12000.0,10.7946,10.7999,10.7946,10.7999,12000.0
2005-03-02 13:40:00,20.24,20.24,20.21,20.21,29400.0,10.7999,10.7999,10.7839,10.7839,29400.0
2005-03-02 13:50:00,20.21,20.21,20.15,20.15,39400.0,10.7839,10.7839,10.7519,10.7519,39400.0
2005-03-02 14:00:00,20.16,20.18,20.15,20.17,20600.0,10.7573,10.7679,10.7519,10.7626,20600.0
2005-03-02 14:10:00,20.17,20.17,20.16,20.16,21600.0,10.7626,10.7626,10.7573,10.7573,21600.0
2005-03-02 14:20:00,20.16,20.18,20.14,20.16,35800.0,10.7573,10.7679,10.7466,10.7573,35800.0
2005-03-02 14:30:00,20.16,20.17,20.13,20.15,40200.0,10.7573,10.7626,10.7413,10.7519,40200.0
2005-03-02 14:40:00,20.14,20.15,20.11,20.13,29600.0,10.7466,10.7519,10.7306,10.7413,29600.0
2005-03-02 14:50:00,20.13,20.16,20.13,20.16,21600.0,10.7413,10.7573,10.7413,10.7573,21600.0
2005-03-02 15:00:00,20.16,20.18,20.14,20.18,38600.0,10.7573,10.7679,10.7466,10.7679,38600.0
2005-03-02 15:10:00,20.18,20.19,20.15,20.15,33800.0,10.7679,10.7733,10.7519,10.7519,33800.0
2005-03-02 15:20:00,20.15,20.18,20.15,20.18,39400.0,10.7519,10.7679,10.7519,10.7679,39400.0
2005-03-02 15:30:00,20.17,20.22,20.17,20.22,28000.0,10.7626,10.7893,10.7626,10.7893,28000.0
2005-03-02 15:40:00,20.22,20.25,20.22,20.24,46600.0,10.7893,10.8053,10.7893,10.7999,46600.0
2005-03-02 15:50:00,20.24,20.24,20.2,20.2,41400.0,10.7999,10.7999,10.7786,10.7786,41400.0
2005-03-03 09:30:00,20.28,20.32,20.25,20.27,31600.0,10.8213,10.8426,10.8053,10.816,31600.0
2005-03-03 09:40:00,20.26,20.29,20.26,20.27,22400.0,10.8106,10.8266,10.8106,10.816,22400.0
2005-03-03 09:50:00,20.27,20.31,20.26,20.3,28600.0,10.816,10.8373,10.8106,10.832,28600.0
2005-03-03 10:00:00,20.29,20.32,20.28,20.31,82400.0,10.8266,10.8426,10.8213,10.8373,82400.0
2005-03-03 10:10:00,20.32,20.33,20.31,20.31,55600.0,10.8426,10.848,10.8373,10.8373,55600.0
2005-03-03 10:20:00,20.32,20.32,20.28,20.29,74200.0,10.8426,10.8426,10.8213,10.8266,74200.0
2005-03-03 10:30:00,20.29,20.29,20.24,20.27,146600.0,10.8266,10.8266,10.7999,10.816,146600.0
2005-03-03 10:40:00,20.27,20.28,20.23,20.25,60600.0,10.816,10.8213,10.7946,10.8053,60600.0
2005-03-03 10:50:00,20.24,20.24,20.22,20.22,9000.0,10.7999,10.7999,10.7893,10.7893,9000.0
2005-03-03 11:00:00,20.22,20.22,20.14,20.14,61400.0,10.7893,10.7893,10.7466,10.7466,61400.0
2005-03-03 11:10:00,20.15,20.15,20.13,20.13,23200.0,10.7519,10.7519,10.7413,10.7413,23200.0
2005-03-03 11:20:00,20.13,20.13,20.1,20.11,33200.0,10.7413,10.7413,10.7252,10.7306,33200.0
2005-03-03 11:30:00,20.11,20.11,20.09,20.1,47400.0,10.7306,10.7306,10.7199,10.7252,47400.0
2005-03-03 11:40:00,20.1,20.1,20.0,20.0,252400.0,10.7252,10.7252,10.6719,10.6719,252400.0
2005-03-03 11:50:00,20.0,20.03,19.95,19.99,96200.0,10.6719,10.6879,10.6452,10.6665,96200.0
2005-03-03 12:00:00,19.99,20.05,19.99,20.05,73600.0,10.6665,10.6986,10.6665,10.6986,73600.0
2005-03-03 12:10:00,20.05,20.06,20.04,20.04,36400.0,10.6986,10.7039,10.6932,10.6932,36400.0
2005-03-03 12:20:00,20.03,20.03,20.0,20.0,79400.0,10.6879,10.6879,10.6719,10.6719,79400.0
2005-03-03 12:30:00,20.0,20.02,20.0,20.0,75200.0,10.6719,10.6826,10.6719,10.6719,75200.0
2005-03-03 12:40:00,20.0,20.02,20.0,20.01,37000.0,10.6719,10.6826,10.6719,10.6772,37000.0
2005-03-03 12:50:00,20.02,20.02,20.0,20.02,31600.0,10.6826,10.6826,10.6719,10.6826,31600.0
2005-03-03 13:00:00,20.0,20.07,20.0,20.05,47400.0,10.6719,10.7092,10.6719,10.6986,47400.0
2005-03-03 13:10:00,20.04,20.06,20.02,20.02,36600.0,10.6932,10.7039,10.6826,10.6826,36600.0
2005-03-03 13:20:00,20.01,20.03,20.01,20.02,29200.0,10.6772,10.6879,10.6772,10.6826,29200.0
2005-03-03 13:30:00,20.02,20.03,20.02,20.02,45800.0,10.6826,10.6879,10.6826,10.6826,45800.0
2005-03-03 13:40:00,20.02,20.02,20.0,20.0,108200.0,10.6826,10.6826,10.6719,10.6719,108200.0
2005-03-03 13:50:00,20.0,20.02,20.0,20.02,67400.0,10.6719,10.6826,10.6719,10.6826,67400.0
2005-03-03 14:00:00,20.0,20.08,20.0,20.06,33200.0,10.6719,10.7146,10.6719,10.7039,33200.0
2005-03-03 14:10:00,20.06,20.13,20.06,20.1,96400.0,10.7039,10.7413,10.7039,10.7252,96400.0
2005-03-03 14:20:00,20.1,20.1,20.09,20.1,24600.0,10.7252,10.7252,10.7199,10.7252,24600.0
2005-03-03 14:30:00,20.1,20.1,20.09,20.09,27800.0,10.7252,10.7252,10.7199,10.7199,27800.0
2005-03-03 14:40:00,20.09,20.1,20.08,20.08,34800.0,10.7199,10.7252,10.7146,10.7146,34800.0
2005-03-03 14:50:00,20.06,20.09,20.06,20.07,81800.0,10.7039,10.7199,10.7039,10.7092,81800.0
2005-03-03 15:00:00,20.07,20.08,20.07,20.08,36200.0,10.7092,10.7146,10.7092,10.7146,36200.0
2005-03-03 15:10:00,20.08,20.09,20.07,20.09,39400.0,10.7146,10.7199,10.7092,10.7199,39400.0
2005-03-03 15:20:00,20.09,20.11,20.09,20.1,86600.0,10.7199,10.7306,10.7199,10.7252,86600.0
2005-03-03 15:30:00,20.1,20.13,20.1,20.13,44800.0,10.7252,10.7413,10.7252,10.7413,44800.0
2005-03-03 15:40:00,20.13,20.13,20.11,20.12,37200.0,10.7413,10.7413,10.7306,10.7359,37200.0
2005-03-03 15:50:00,20.11,20.12,20.09,20.1,26400.0,10.7306,10.7359,10.7199,10.7252,26400.0
2005-03-04 09:30:00,20.11,20.3,20.11,20.3,60200.0,10.7306,10.832,10.7306,10.832,60200.0
2005-03-04 09:40:00,20.29,20.32,20.25,20.32,98000.0,10.8266,10.8426,10.8053,10.8426,98000.0
2005-03-04 09:50:00,20.32,20.42,20.32,20.36,84000.0,10.8426,10.896,10.8426,10.864,84000.0
2005-03-04 10:00:00,20.37,20.48,20.33,20.46,85800.0,10.8693,10.928,10.848,10.9173,85800.0
2005-03-04 10:10:00,20.46,20.46,20.41,20.45,46000.0,10.9173,10.9173,10.8907,10.912,46000.0
2005-03-04 10:20:00,20.46,20.5,20.45,20.48,65200.0,10.9173,10.9387,10.912,10.928,65200.0
2005-03-04 10:30:00,20.48,20.5,20.46,20.5,44400.0,10.928,10.9387,10.9173,10.9387,44400.0
2005-03-04 10:40:00,20.5,20.5,20.5,20.5,29200.0,10.9387,10.9387,10.9387,10.9387,29200.0
2005-03-04 10:50:00,20.5,20.5,20.48,20.5,18600.0,10.9387,10.9387,10.928,10.9387,18600.0
2005-03-04 11:00:00,20.5,20.5,20.49,20.5,31400.0,10.9387,10.9387,10.9333,10.9387,31400.0
2005-03-04 11:10:00,20.5,20.5,20.49,20.5,27600.0,10.9387,10.9387,10.9333,10.9387,27600.0
2005-03-04 11:20:00,20.5,20.5,20.46,20.49,41400.0,10.9387,10.9387,10.9173,10.9333,41400.0
2005-03-04 11:30:00,20.5,20.5,20.49,20.49,26400.0,10.9387,10.9387,10.9333,10.9333,26400.0
2005-03-04 11:40:00,20.49,20.5,20.48,20.5,20600.0,10.9333,10.9387,10.928,10.9387,20600.0
2005-03-04 11:50:00,20.5,20.53,20.49,20.52,55000.0,10.9387,10.9547,10.9333,10.9494,55000.0
2005-03-04 12:00:00,20.51,20.52,20.49,20.49,23200.0,10.944,10.9494,10.9333,10.9333,23200.0
2005-03-04 12:10:00,20.49,20.5,20.48,20.49,15600.0,10.9333,10.9387,10.928,10.9333,15600.0
2005-03-04 12:20:00,20.49,20.5,20.49,20.5,33400.0,10.9333,10.9387,10.9333,10.9387,33400.0
2005-03-04 12:30:00,20.49,20.5,20.48,20.5,15000.0,10.9333,10.9387,10.928,10.9387,15000.0
2005-03-04 12:40:00,20.5,20.52,20.5,20.52,52800.0,10.9387,10.9494,10.9387,10.9494,52800.0
2005-03-04 12:50:00,20.52,20.53,20.5,20.51,26600.0,10.9494,10.9547,10.9387,10.944,26600.0
2005-03-04 13:00:00,20.5,20.52,20.49,20.5,21200.0,10.9387,10.9494,10.9333,10.9387,21200.0
2005-03-04 13:10:00,20.5,20.52,20.49,20.49,37400.0,10.9387,10.9494,10.9333,10.9333,37400.0
2005-03-04 13:20:00,20.5,20.52,20.49,20.5,23600.0,10.9387,10.9494,10.9333,10.9387,23600.0
2005-03-04 13:30:00,20.51,20.51,20.47,20.48,26400.0,10.944,10.944,10.9227,10.928,26400.0
2005-03-04 13:40:00,20.48,20.5,20.48,20.49,20000.0,10.928,10.9387,10.928,10.9333,20000.0
2005-03-04 13:50:00,20.49,20.5,20.48,20.5,56400.0,10.9333,10.9387,10.928,10.9387,56400.0
2005-03-04 14:00:00,20.5,20.51,20.48,20.48,33200.0,10.9387,10.944,10.928,10.928,33200.0
2005-03-04 14:10:00,20.48,20.5,20.46,20.47,22200.0,10.928,10.9387,10.9173,10.9227,22200.0
2005-03-04 14:20:00,20.46,20.48,20.45,20.47,35600.0,10.9173,10.928,10.912,10.9227,35600.0
2005-03-04 14:30:00,20.46,20.47,20.43,20.44,24800.0,10.9173,10.9227,10.9013,10.9067,24800.0
2005-03-04 14:40:00,20.44,20.46,20.43,20.45,40800.0,10.9067,10.9173,10.9013,10.912,40800.0
2005-03-04 14:50:00,20.46,20.46,20.43,20.45,46000.0,10.9173,10.9173,10.9013,10.912,46000.0
2005-03-04 15:00:00,20.45,20.46,20.43,20.45,74800.0,10.912,10.9173,10.9013,10.912,74800.0
2005-03-04 15:10:00,20.45,20.47,20.44,20.47,53600.0,10.912,10.9227,10.9067,10.9227,53600.0
2005-03-04 15:20:00,20.46,20.46,20.43,20.46,34600.0,10.9173,10.9173,10.9013,10.9173,34600.0
2005-03-04 15:30:00,20.45,20.46,20.43,20.43,65600.0,10.912,10.9173,10.9013,10.9013,65600.0
2005-03-04 15:40:00,20.43,20.43,20.4,20.41,81400.0,10.9013,10.9013,10.8853,10.8907,81400.0
2005-03-04 15:50:00,20.4,20.43,20.4,20.43,65200.0,10.8853,10.9013,10.8853,10.9013,65200.0
2005-03-07 09:30:00,20.51,20.61,20.51,20.59,69000.0,10.944,10.9974,10.944,10.9867,69000.0
2005-03-07 09:40:00,20.59,20.63,20.57,20.63,78600.0,10.9867,11.008,10.976,11.008,78600.0
2005-03-07 09:50:00,20.64,20.66,20.61,20.66,67600.0,11.0134,11.0241,10.9974,11.0241,67600.0
2005-03-07 10:00:00,20.66,20.75,20.66,20.75,169200.0,11.0241,11.0721,11.0241,11.0721,169200.0
2005-03-07 10:10:00,20.75,20.75,20.73,20.73,38600.0,11.0721,11.0721,11.0614,11.0614,38600.0
2005-03-07 10:20:00,20.73,20.76,20.73,20.74,36800.0,11.0614,11.0774,11.0614,11.0667,36800.0
2005-03-07 10:30:00,20.74,20.74,20.72,20.73,131600.0,11.0667,11.0667,11.0561,11.0614,131600.0
2005-03-07 10:40:00,20.73,20.74,20.7,20.73,61000.0,11.0614,11.0667,11.0454,11.0614,61000.0
2005-03-07 10:50:00,20.73,20.75,20.73,20.74,26200.0,11.0614,11.0721,11.0614,11.0667,26200.0
2005-03-07 11:00:00,20.75,20.89,20.75,20.86,93800.0,11.0721,11.1468,11.0721,11.1308,93800.0
2005-03-07 11:10:00,20.86,20.92,20.86,20.92,100600.0,11.1308,11.1628,11.1308,11.1628,100600.0
2005-03-07 11:20:00,20.92,20.93,20.91,20.93,66800.0,11.1628,11.1681,11.1575,11.1681,66800.0
2005-03-07 11:30:00,20.93,20.98,20.92,20.97,96800.0,11.1681,11.1948,11.1628,11.1895,96800.0
2005-03-07 11:40:00,20.97,21.02,20.97,21.01,193200.0,11.1895,11.2162,11.1895,11.2108,193200.0
2005-03-07 11:50:00,21.02,21.04,21.0,21.0,120600.0,11.2162,11.2268,11.2055,11.2055,120600.0
2005-03-07 12:00:00,21.01,21.05,21.0,21.04,40200.0,11.2108,11.2322,11.2055,11.2268,40200.0
2005-03-07 12:10:00,21.05,21.05,21.02,21.02,78400.0,11.2322,11.2322,11.2162,11.2162,78400.0
2005-03-07 12:20:00,21.02,21.07,21.02,21.06,80400.0,11.2162,11.2428,11.2162,11.2375,80400.0
2005-03-07 12:30:00,21.05,21.06,21.03,21.04,65800.0,11.2322,11.2375,11.2215,11.2268,65800.0
2005-03-07 12:40:00,21.05,21.05,21.03,21.03,49600.0,11.2322,11.2322,11.2215,11.2215,49600.0
2005-03-07 12:50:00,21.03,21.04,21.03,21.03,51000.0,11.2215,11.2268,11.2215,11.2215,51000.0
2005-03-07 13:00:00,21.04,21.07,21.03,21.05,76000.0,11.2268,11.2428,11.2215,11.2322,76000.0
2005-03-07 13:10:00,21.05,21.05,21.04,21.04,53200.0,11.2322,11.2322,11.2268,11.2268,53200.0
2005-03-07 13:20:00,21.04,21.04,21.0,21.0,72000.0,11.2268,11.2268,11.2055,11.2055,72000.0
2005-03-07 13:30:00,21.0,21.0,20.89,20.89,171200.0,11.2055,11.2055,11.1468,11.1468,171200.0
2005-03-07 13:40:00,20.89,20.89,20.88,20.89,144600.0,11.1468,11.1468,11.1414,11.1468,144600.0
2005-03-07 13:50:00,20.88,20.9,20.88,20.89,73800.0,11.1414,11.1521,11.1414,11.1468,73800.0
2005-03-07 14:00:00,20.89,20.94,20.89,20.93,78000.0,11.1468,11.1735,11.1468,11.1681,78000.0
2005-03-07 14:10:00,20.93,20.93,20.89,20.9,65200.0,11.1681,11.1681,11.1468,11.1521,65200.0
2005-03-07 14:20:00,20.9,20.93,20.9,20.92,83800.0,11.1521,11.1681,11.1521,11.1628,83800.0
2005-03-07 14:30:00,20.92,20.93,20.91,20.92,54400.0,11.1628,11.1681,11.1575,11.1628,54400.0
2005-03-07 14:40:00,20.92,20.95,20.91,20.93,53000.0,11.1628,11.1788,11.1575,11.1681,53000.0
2005-03-07 14:50:00,20.93,21.0,20.91,21.0,111400.0,11.1681,11.2055,11.1575,11.2055,111400.0
2005-03-07 15:00:00,20.99,21.0,20.99,21.0,157800.0,11.2001,11.2055,11.2001,11.2055,157800.0
2005-03-07 15:10:00,21.0,21.01,20.99,21.0,216000.0,11.2055,11.2108,11.2001,11.2055,216000.0
2005-03-07 15:20:00,21.01,21.03,20.98,20.98,264600.0,11.2108,11.2215,11.1948,11.1948,264600.0
2005-03-07 15:30:00,20.98,20.99,20.96,20.97,147200.0,11.1948,11.2001,11.1841,11.1895,147200.0
2005-03-07 15:40:00,20.96,21.02,20.96,21.02,195000.0,11.1841,11.2162,11.1841,11.2162,195000.0
2005-03-07 15:50:00,21.02,21.09,21.01,21.09,466400.0,11.2162,11.2535,11.2108,11.2535,466400.0
2005-03-08 09:30:00,21.09,21.2,21.0,21.18,151200.0,11.2535,11.3122,11.2055,11.3015,151200.0
2005-03-08 09:40:00,21.18,21.27,21.16,21.22,356400.0,11.3015,11.3496,11.2909,11.3229,356400.0
2005-03-08 09:50:00,21.22,21.22,21.11,21.11,258600.0,11.3229,11.3229,11.2642,11.2642,258600.0
2005-03-08 10:00:00,21.11,21.12,20.98,20.98,149800.0,11.2642,11.2695,11.1948,11.1948,149800.0
2005-03-08 10:10:00,20.98,21.0,20.89,20.9,213400.0,11.1948,11.2055,11.1468,11.1521,213400.0
2005-03-08 10:20:00,20.9,20.91,20.86,20.86,177800.0,11.1521,11.1575,11.1308,11.1308,177800.0
2005-03-08 10:30:00,20.86,20.9,20.86,20.86,99800.0,11.1308,11.1521,11.1308,11.1308,99800.0
2005-03-08 10:40:00,20.86,20.91,20.86,20.9,115000.0,11.1308,11.1575,11.1308,11.1521,115000.0
2005-03-08 10:50:00,20.9,20.92,20.9,20.92,47200.0,11.1521,11.1628,11.1521,11.1628,47200.0
2005-03-08 11:00:00,20.92,20.92,20.91,20.91,46000.0,11.1628,11.1628,11.1575,11.1575,46000.0
2005-03-08 11:10:00,20.91,20.93,20.9,20.92,177800.0,11.1575,11.1681,11.1521,11.1628,177800.0
2005-03-08 11:20:00,20.92,20.95,20.92,20.93,50800.0,11.1628,11.1788,11.1628,11.1681,50800.0
2005-03-08 11:30:00,20.94,20.95,20.93,20.94,27400.0,11.1735,11.1788,11.1681,11.1735,27400.0
2005-03-08 11:40:00,20.93,21.02,20.93,21.0,100000.0,11.1681,11.2162,11.1681,11.2055,100000.0
2005-03-08 11:50:00,21.0,21.09,20.98,21.08,154000.0,11.2055,11.2535,11.1948,11.2482,154000.0
2005-03-08 12:00:00,21.07,21.07,21.04,21.07,43600.0,11.2428,11.2428,11.2268,11.2428,43600.0
2005-03-08 12:10:00,21.07,21.16,21.06,21.11,88800.0,11.2428,11.2909,11.2375,11.2642,88800.0
2005-03-08 12:20:00,21.11,21.21,21.11,21.15,159200.0,11.2642,11.3175,11.2642,11.2855,159200.0
2005-03-08 12:30:00,21.15,21.24,21.15,21.22,111400.0,11.2855,11.3335,11.2855,11.3229,111400.0
2005-03-08 12:40:00,21.21,21.22,21.18,21.18,61000.0,11.3175,11.3229,11.3015,11.3015,61000.0
2005-03-08 12:50:00,21.18,21.19,21.14,21.14,69000.0,11.3015,11.3069,11.2802,11.2802,69000.0
2005-03-08 13:00:00,21.14,21.18,21.13,21.18,104200.0,11.2802,11.3015,11.2748,11.3015,104200.0
2005-03-08 13:10:00,21.17,21.18,21.15,21.18,35400.0,11.2962,11.3015,11.2855,11.3015,35400.0
2005-03-08 13:20:00,21.17,21.19,21.15,21.18,70400.0,11.2962,11.3069,11.2855,11.3015,70400.0
2005-03-08 13:30:00,21.18,21.18,21.13,21.13,65600.0,11.3015,11.3015,11.2748,11.2748,65600.0
2005-03-08 13:40:00,21.13,21.15,21.1,21.1,37600.0,11.2748,11.2855,11.2588,11.2588,37600.0
2005-03-08 13:50:00,21.11,21.11,21.06,21.09,41800.0,11.2642,11.2642,11.2375,11.2535,41800.0
2005-03-08 14:00:00,21.1,21.13,21.08,21.11,44600.0,11.2588,11.2748,11.2482,11.2642,44600.0
2005-03-08 14:10:00,21.11,21.11,21.08,21.1,47400.0,11.2642,11.2642,11.2482,11.2588,47400.0
2005-03-08 14:20:00,21.1,21.11,21.09,21.11,65400.0,11.2588,11.2642,11.2535,11.2642,65400.0
2005-03-08 14:30:00,21.11,21.12,21.1,21.11,71800.0,11.2642,11.2695,11.2588,11.2642,71800.0
2005-03-08 14:40:00,21.11,21.11,21.08,21.08,59600.0,11.2642,11.2642,11.2482,11.2482,59600.0
2005-03-08 14:50:00,21.08,21.1,21.06,21.08,70000.0,11.2482,11.2588,11.2375,11.2482,70000.0
2005-03-08 15:00:00,21.08,21.08,21.06,21.06,41600.0,11.2482,11.2482,11.2375,11.2375,41600.0
2005-03-08 15:10:00,21.06,21.07,21.04,21.05,70400.0,11.2375,11.2428,11.2268,11.2322,70400.0
2005-03-08 15:20:00,21.05,21.06,21.03,21.03,74600.0,11.2322,11.2375,11.2215,11.2215,74600.0
2005-03-08 15:30:00,21.04,21.05,20.95,20.95,207600.0,11.2268,11.2322,11.1788,11.1788,207600.0
2005-03-08 15:40:00,20.96,20.99,20.93,20.97,124800.0,11.1841,11.2001,11.1681,11.1895,124800.0
2005-03-08 15:50:00,20.96,20.98,20.93,20.93,147800.0,11.1841,11.1948,11.1681,11.1681,147800.0
2005-03-09 09:40:00,20.73,20.8,20.71,20.73,125400.0,11.0614,11.0988,11.0507,11.0614,125400.0
2005-03-09 09:50:00,20.73,20.8,20.64,20.65,116400.0,11.0614,11.0988,11.0134,11.0187,116400.0
2005-03-09 10:00:00,20.65,20.66,20.61,20.61,106400.0,11.0187,11.0241,10.9974,10.9974,106400.0
2005-03-09 10:10:00,20.6,20.63,20.6,20.63,73200.0,10.992,11.008,10.992,11.008,73200.0
2005-03-09 10:20:00,20.63,20.65,20.61,20.65,78400.0,11.008,11.0187,10.9974,11.0187,78400.0
2005-03-09 10:30:00,20.65,20.67,20.62,20.65,106200.0,11.0187,11.0294,11.0027,11.0187,106200.0
2005-03-09 10:40:00,20.66,20.7,20.63,20.68,63200.0,11.0241,11.0454,11.008,11.0347,63200.0
2005-03-09 10:50:00,20.69,20.72,20.68,20.72,49200.0,11.0401,11.0561,11.0347,11.0561,49200.0
2005-03-09 11:00:00,20.72,20.73,20.71,20.71,42600.0,11.0561,11.0614,11.0507,11.0507,42600.0
2005-03-09 11:10:00,20.7,20.7,20.67,20.67,48600.0,11.0454,11.0454,11.0294,11.0294,48600.0
2005-03-09 11:20:00,20.68,20.68,20.67,20.68,68800.0,11.0347,11.0347,11.0294,11.0347,68800.0
2005-03-09 11:30:00,20.68,20.71,20.68,20.71,34200.0,11.0347,11.0507,11.0347,11.0507,34200.0
2005-03-09 11:40:00,20.71,20.71,20.7,20.71,26000.0,11.0507,11.0507,11.0454,11.0507,26000.0
2005-03-09 11:50:00,20.71,20.71,20.69,20.7,22800.0,11.0507,11.0507,11.0401,11.0454,22800.0
2005-03-09 12:00:00,20.69,20.69,20.67,20.68,25800.0,11.0401,11.0401,11.0294,11.0347,25800.0
2005-03-09 12:10:00,20.68,20.7,20.68,20.7,37800.0,11.0347,11.0454,11.0347,11.0454,37800.0
2005-03-09 12:20:00,20.68,20.7,20.66,20.67,52800.0,11.0347,11.0454,11.0241,11.0294,52800.0
2005-03-09 12:30:00,20.67,20.67,20.65,20.66,48400.0,11.0294,11.0294,11.0187,11.0241,48400.0
2005-03-09 12:40:00,20.66,20.66,20.65,20.66,209400.0,11.0241,11.0241,11.0187,11.0241,209400.0
2005-03-09 12:50:00,20.65,20.66,20.61,20.63,70200.0,11.0187,11.0241,10.9974,11.008,70200.0
2005-03-09 13:00:00,20.63,20.65,20.59,20.65,113600.0,11.008,11.0187,10.9867,11.0187,113600.0
2005-03-09 13:10:00,20.65,20.66,20.63,20.65,32200.0,11.0187,11.0241,11.008,11.0187,32200.0
2005-03-09 13:20:00,20.65,20.66,20.63,20.64,20800.0,11.0187,11.0241,11.008,11.0134,20800.0
2005-03-09 13:30:00,20.64,20.64,20.61,20.61,22200.0,11.0134,11.0134,10.9974,10.9974,22200.0
2005-03-09 13:40:00,20.62,20.63,20.61,20.63,20200.0,11.0027,11.008,10.9974,11.008,20200.0
2005-03-09 13:50:00,20.63,20.64,20.61,20.62,38400.0,11.008,11.0134,10.9974,11.0027,38400.0
2005-03-09 14:00:00,20.62,20.66,20.62,20.65,29600.0,11.0027,11.0241,11.0027,11.0187,29600.0
2005-03-09 14:10:00,20.65,20.66,20.61,20.61,67200.0,11.0187,11.0241,10.9974,10.9974,67200.0
2005-03-09 14:20:00,20.61,20.64,20.58,20.6,49200.0,10.9974,11.0134,10.9814,10.992,49200.0
2005-03-09 14:30:00,20.61,20.62,20.58,20.6,41000.0,10.9974,11.0027,10.9814,10.992,41000.0
2005-03-09 14:40:00,20.6,20.64,20.6,20.61,41000.0,10.992,11.0134,10.992,10.9974,41000.0
2005-03-09 14:50:00,20.6,20.61,20.57,20.59,51000.0,10.992,10.9974,10.976,10.9867,51000.0
2005-03-09 15:00:00,20.6,20.6,20.57,20.59,41600.0,10.992,10.992,10.976,10.9867,41600.0
2005-03-09 15:10:00,20.58,20.59,20.52,20.52,100600.0,10.9814,10.9867,10.9494,10.9494,100600.0
2005-03-09 15:20:00,20.53,20.58,20.53,20.57,132400.0,10.9547,10.9814,10.9547,10.976,132400.0
2005-03-09 15:30:00,20.57,20.58,20.5,20.52,92400.0,10.976,10.9814,10.9387,10.9494,92400.0
2005-03-09 15:40:00,20.51,20.51,20.44,20.44,90400.0,10.944,10.944,10.9067,10.9067,90400.0
2005-03-09 15:50:00,20.44,20.45,20.41,20.42,115800.0,10.9067,10.912,10.8907,10.896,115800.0
2005-03-10 09:30:00,20.45,20.45,20.33,20.36,82000.0,10.912,10.912,10.848,10.864,82000.0
2005-03-10 09:40:00,20.36,20.4,20.34,20.39,106600.0,10.864,10.8853,10.8533,10.88,106600.0
2005-03-10 09:50:00,20.38,20.39,20.36,20.36,55000.0,10.8747,10.88,10.864,10.864,55000.0
2005-03-10 10:00:00,20.36,20.38,20.36,20.37,64000.0,10.864,10.8747,10.864,10.8693,64000.0
2005-03-10 10:10:00,20.36,20.38,20.35,20.36,129400.0,10.864,10.8747,10.8586,10.864,129400.0
2005-03-10 10:20:00,20.38,20.38,20.32,20.33,58200.0,10.8747,10.8747,10.8426,10.848,58200.0
2005-03-10 10:30:00,20.33,20.38,20.33,20.38,27600.0,10.848,10.8747,10.848,10.8747,27600.0
2005-03-10 10:40:00,20.38,20.38,20.35,20.36,62000.0,10.8747,10.8747,10.8586,10.864,62000.0
2005-03-10 10:50:00,20.36,20.36,20.35,20.36,46800.0,10.864,10.864,10.8586,10.864,46800.0
2005-03-10 11:00:00,20.36,20.37,20.35,20.35,71000.0,10.864,10.8693,10.8586,10.8586,71000.0
2005-03-10 11:10:00,20.34,20.35,20.28,20.28,86600.0,10.8533,10.8586,10.8213,10.8213,86600.0
2005-03-10 11:20:00,20.28,20.3,20.28,20.3,25400.0,10.8213,10.832,10.8213,10.832,25400.0
2005-03-10 11:30:00,20.3,20.34,20.28,20.29,114600.0,10.832,10.8533,10.8213,10.8266,114600.0
2005-03-10 11:40:00,20.28,20.28,20.25,20.25,45200.0,10.8213,10.8213,10.8053,10.8053,45200.0
2005-03-10 11:50:00,20.25,20.29,20.24,20.25,100800.0,10.8053,10.8266,10.7999,10.8053,100800.0
2005-03-10 12:00:00,20.25,20.25,20.21,20.22,71800.0,10.8053,10.8053,10.7839,10.7893,71800.0
2005-03-10 12:10:00,20.22,20.22,20.18,20.19,81800.0,10.7893,10.7893,10.7679,10.7733,81800.0
2005-03-10 12:20:00,20.19,20.19,20.16,20.18,65600.0,10.7733,10.7733,10.7573,10.7679,65600.0
2005-03-10 12:30:00,20.19,20.2,20.13,20.13,118400.0,10.7733,10.7786,10.7413,10.7413,118400.0
2005-03-10 12:40:00,20.13,20.15,20.13,20.14,39400.0,10.7413,10.7519,10.7413,10.7466,39400.0
2005-03-10 12:50:00,20.14,20.14,20.11,20.11,42000.0,10.7466,10.7466,10.7306,10.7306,42000.0
2005-03-10 13:00:00,20.11,20.15,20.11,20.14,132200.0,10.7306,10.7519,10.7306,10.7466,132200.0
2005-03-10 13:10:00,20.14,20.17,20.13,20.16,94200.0,10.7466,10.7626,10.7413,10.7573,94200.0
2005-03-10 13:20:00,20.16,20.17,20.16,20.17,90400.0,10.7573,10.7626,10.7573,10.7626,90400.0
2005-03-10 13:30:00,20.17,20.18,20.14,20.17,140400.0,10.7626,10.7679,10.7466,10.7626,140400.0
2005-03-10 13:40:00,20.17,20.21,20.17,20.21,72800.0,10.7626,10.7839,10.7626,10.7839,72800.0
2005-03-10 13:50:00,20.22,20.25,20.2,20.24,114200.0,10.7893,10.8053,10.7786,10.7999,114200.0
2005-03-10 14:00:00,20.25,20.26,20.24,20.26,58200.0,10.8053,10.8106,10.7999,10.8106,58200.0
2005-03-10 14:10:00,20.25,20.31,20.25,20.31,50600.0,10.8053,10.8373,10.8053,10.8373,50600.0
2005-03-10 14:20:00,20.3,20.32,20.29,20.32,43000.0,10.832,10.8426,10.8266,10.8426,43000.0
2005-03-10 14:30:00,20.32,20.33,20.32,20.33,36200.0,10.8426,10.848,10.8426,10.848,36200.0
2005-03-10 14:40:00,20.33,20.34,20.32,20.34,67400.0,10.848,10.8533,10.8426,10.8533,67400.0
2005-03-10 14:50:00,20.34,20.34,20.32,20.33,65600.0,10.8533,10.8533,10.8426,10.848,65600.0
2005-03-10 15:00:00,20.33,20.33,20.25,20.25,46600.0,10.848,10.848,10.8053,10.8053,46600.0
2005-03-10 15:10:00,20.26,20.33,20.26,20.33,68600.0,10.8106,10.848,10.8106,10.848,68600.0
2005-03-10 15:20:00,20.32,20.33,20.31,20.33,50400.0,10.8426,10.848,10.8373,10.848,50400.0
2005-03-10 15:30:00,20.33,20.33,20.29,20.29,82800.0,10.848,10.848,10.8266,10.8266,82800.0
2005-03-10 15:40:00,20.28,20.3,20.28,20.29,39200.0,10.8213,10.832,10.8213,10.8266,39200.0
2005-03-10 15:50:00,20.29,20.33,20.29,20.33,98200.0,10.8266,10.848,10.8266,10.848,98200.0
2005-03-11 09:30:00,20.18,20.28,20.18,20.28,100000.0,10.7679,10.8213,10.7679,10.8213,100000.0
2005-03-11 09:40:00,20.28,20.32,20.22,20.32,60600.0,10.8213,10.8426,10.7893,10.8426,60600.0
2005-03-11 09:50:00,20.32,20.35,20.29,20.32,36600.0,10.8426,10.8586,10.8266,10.8426,36600.0
2005-03-11 10:00:00,20.32,20.34,20.3,20.3,73800.0,10.8426,10.8533,10.832,10.832,73800.0
2005-03-11 10:10:00,20.3,20.33,20.28,20.3,64200.0,10.832,10.848,10.8213,10.832,64200.0
2005-03-11 10:20:00,20.3,20.3,20.24,20.24,24200.0,10.832,10.832,10.7999,10.7999,24200.0
2005-03-11 10:30:00,20.24,20.27,20.24,20.27,34400.0,10.7999,10.816,10.7999,10.816,34400.0
2005-03-11 10:40:00,20.27,20.33,20.27,20.33,26600.0,10.816,10.848,10.816,10.848,26600.0
2005-03-11 10:50:00,20.32,20.33,20.23,20.24,43600.0,10.8426,10.848,10.7946,10.7999,43600.0
2005-03-11 11:00:00,20.23,20.25,20.22,20.25,27600.0,10.7946,10.8053,10.7893,10.8053,27600.0
2005-03-11 11:10:00,20.25,20.26,20.21,20.24,38400.0,10.8053,10.8106,10.7839,10.7999,38400.0
2005-03-11 11:20:00,20.24,20.24,20.18,20.2,96200.0,10.7999,10.7999,10.7679,10.7786,96200.0
2005-03-11 11:30:00,20.19,20.2,20.18,20.19,19800.0,10.7733,10.7786,10.7679,10.7733,19800.0
2005-03-11 11:40:00,20.18,20.21,20.18,20.2,76000.0,10.7679,10.7839,10.7679,10.7786,76000.0
2005-03-11 11:50:00,20.2,20.21,20.18,20.19,43600.0,10.7786,10.7839,10.7679,10.7733,43600.0
2005-03-11 12:00:00,20.19,20.21,20.19,20.2,52600.0,10.7733,10.7839,10.7733,10.7786,52600.0
2005-03-11 12:10:00,20.2,20.2,20.17,20.17,62800.0,10.7786,10.7786,10.7626,10.7626,62800.0
2005-03-11 12:20:00,20.18,20.19,20.17,20.19,15400.0,10.7679,10.7733,10.7626,10.7733,15400.0
2005-03-11 12:30:00,20.18,20.2,20.16,20.19,34200.0,10.7679,10.7786,10.7573,10.7733,34200.0
2005-03-11 12:40:00,20.18,20.19,20.16,20.17,33200.0,10.7679,10.7733,10.7573,10.7626,33200.0
2005-03-11 12:50:00,20.18,20.18,20.15,20.16,15400.0,10.7679,10.7679,10.7519,10.7573,15400.0
2005-03-11 13:00:00,20.15,20.18,20.15,20.17,34400.0,10.7519,10.7679,10.7519,10.7626,34400.0
2005-03-11 13:10:00,20.17,20.18,20.16,20.16,11400.0,10.7626,10.7679,10.7573,10.7573,11400.0
2005-03-11 13:20:00,20.15,20.16,20.15,20.16,14000.0,10.7519,10.7573,10.7519,10.7573,14000.0
2005-03-11 13:30:00,20.16,20.17,20.15,20.16,17200.0,10.7573,10.7626,10.7519,10.7573,17200.0
2005-03-11 13:40:00,20.16,20.17,20.1,20.1,31200.0,10.7573,10.7626,10.7252,10.7252,31200.0
2005-03-11 13:50:00,20.11,20.12,20.08,20.09,51000.0,10.7306,10.7359,10.7146,10.7199,51000.0
2005-03-11 14:00:00,20.09,20.13,20.08,20.1,68000.0,10.7199,10.7413,10.7146,10.7252,68000.0
2005-03-11 14:10:00,20.1,20.13,20.1,20.1,67600.0,10.7252,10.7413,10.7252,10.7252,67600.0
2005-03-11 14:20:00,20.1,20.1,20.08,20.09,26200.0,10.7252,10.7252,10.7146,10.7199,26200.0
2005-03-11 14:30:00,20.1,20.1,20.07,20.09,51000.0,10.7252,10.7252,10.7092,10.7199,51000.0
2005-03-11 14:40:00,20.09,20.1,20.07,20.08,18200.0,10.7199,10.7252,10.7092,10.7146,18200.0
2005-03-11 14:50:00,20.08,20.08,20.01,20.01,75800.0,10.7146,10.7146,10.6772,10.6772,75800.0
2005-03-11 15:00:00,20.04,20.06,20.0,20.05,79600.0,10.6932,10.7039,10.6719,10.6986,79600.0
2005-03-11 15:10:00,20.05,20.06,20.02,20.03,14800.0,10.6986,10.7039,10.6826,10.6879,14800.0
2005-03-11 15:20:00,20.03,20.05,20.02,20.04,44800.0,10.6879,10.6986,10.6826,10.6932,44800.0
2005-03-11 15:30:00,20.05,20.05,20.02,20.05,62600.0,10.6986,10.6986,10.6826,10.6986,62600.0
2005-03-11 15:40:00,20.05,20.05,20.03,20.04,51200.0,10.6986,10.6986,10.6879,10.6932,51200.0
2005-03-11 15:50:00,20.04,20.05,20.0,20.0,195200.0,10.6932,10.6986,10.6719,10.6719,195200.0
2005-03-14 09:30:00,19.9,19.93,19.87,19.93,135400.0,10.6185,10.6345,10.6025,10.6345,135400.0
2005-03-14 09:40:00,19.93,20.13,19.93,20.11,87200.0,10.6345,10.7413,10.6345,10.7306,87200.0
2005-03-14 09:50:00,20.11,20.22,20.11,20.17,84200.0,10.7306,10.7893,10.7306,10.7626,84200.0
2005-03-14 10:00:00,20.17,20.25,20.16,20.24,55000.0,10.7626,10.8053,10.7573,10.7999,55000.0
2005-03-14 10:10:00,20.25,20.32,20.24,20.32,95000.0,10.8053,10.8426,10.7999,10.8426,95000.0
2005-03-14 10:20:00,20.32,20.34,20.23,20.3,84000.0,10.8426,10.8533,10.7946,10.832,84000.0
2005-03-14 10:30:00,20.3,20.38,20.3,20.31,140400.0,10.832,10.8747,10.832,10.8373,140400.0
2005-03-14 10:40:00,20.33,20.35,20.25,20.25,74800.0,10.848,10.8586,10.8053,10.8053,74800.0
2005-03-14 10:50:00,20.25,20.32,20.25,20.31,49200.0,10.8053,10.8426,10.8053,10.8373,49200.0
2005-03-14 11:00:00,20.31,20.35,20.3,20.34,53000.0,10.8373,10.8586,10.832,10.8533,53000.0
2005-03-14 11:10:00,20.35,20.41,20.34,20.41,115400.0,10.8586,10.8907,10.8533,10.8907,115400.0
2005-03-14 11:20:00,20.41,20.45,20.41,20.45,50000.0,10.8907,10.912,10.8907,10.912,50000.0
2005-03-14 11:30:00,20.45,20.46,20.43,20.43,50600.0,10.912,10.9173,10.9013,10.9013,50600.0
2005-03-14 11:40:00,20.43,20.45,20.39,20.41,65200.0,10.9013,10.912,10.88,10.8907,65200.0
2005-03-14 11:50:00,20.4,20.47,20.4,20.46,77000.0,10.8853,10.9227,10.8853,10.9173,77000.0
2005-03-14 12:00:00,20.46,20.48,20.45,20.47,63000.0,10.9173,10.928,10.912,10.9227,63000.0
2005-03-14 12:10:00,20.47,20.48,20.44,20.45,62200.0,10.9227,10.928,10.9067,10.912,62200.0
2005-03-14 12:20:00,20.45,20.47,20.45,20.46,63200.0,10.912,10.9227,10.912,10.9173,63200.0
2005-03-14 12:30:00,20.46,20.47,20.44,20.45,50600.0,10.9173,10.9227,10.9067,10.912,50600.0
2005-03-14 12:40:00,20.45,20.47,20.44,20.46,51800.0,10.912,10.9227,10.9067,10.9173,51800.0
2005-03-14 12:50:00,20.46,20.48,20.41,20.42,38600.0,10.9173,10.928,10.8907,10.896,38600.0
2005-03-14 13:00:00,20.42,20.45,20.41,20.43,62200.0,10.896,10.912,10.8907,10.9013,62200.0
2005-03-14 13:10:00,20.43,20.45,20.4,20.41,56200.0,10.9013,10.912,10.8853,10.8907,56200.0
2005-03-14 13:20:00,20.41,20.41,20.39,20.4,36200.0,10.8907,10.8907,10.88,10.8853,36200.0
2005-03-14 13:30:00,20.4,20.42,20.38,20.4,55400.0,10.8853,10.896,10.8747,10.8853,55400.0
2005-03-14 13:40:00,20.4,20.42,20.39,20.41,39600.0,10.8853,10.896,10.88,10.8907,39600.0
2005-03-14 13:50:00,20.42,20.42,20.37,20.39,38600.0,10.896,10.896,10.8693,10.88,38600.0
2005-03-14 14:00:00,20.39,20.43,20.39,20.41,39600.0,10.88,10.9013,10.88,10.8907,39600.0
2005-03-14 14:10:00,20.42,20.42,20.38,20.38,52200.0,10.896,10.896,10.8747,10.8747,52200.0
2005-03-14 14:20:00,20.39,20.41,20.35,20.35,33600.0,10.88,10.8907,10.8586,10.8586,33600.0
2005-03-14 14:30:00,20.35,20.38,20.35,20.36,74400.0,10.8586,10.8747,10.8586,10.864,74400.0
2005-03-14 14:40:00,20.37,20.37,20.34,20.34,53400.0,10.8693,10.8693,10.8533,10.8533,53400.0
2005-03-14 14:50:00,20.34,20.36,20.33,20.35,57400.0,10.8533,10.864,10.848,10.8586,57400.0
2005-03-14 15:00:00,20.35,20.41,20.35,20.4,75000.0,10.8586,10.8907,10.8586,10.8853,75000.0
2005-03-14 15:10:00,20.4,20.45,20.39,20.43,71800.0,10.8853,10.912,10.88,10.9013,71800.0
2005-03-14 15:20:00,20.43,20.47,20.43,20.46,67600.0,10.9013,10.9227,10.9013,10.9173,67600.0
2005-03-14 15:30:00,20.46,20.49,20.46,20.46,84800.0,10.9173,10.9333,10.9173,10.9173,84800.0
2005-03-14 15:40:00,20.46,20.46,20.41,20.43,109400.0,10.9173,10.9173,10.8907,10.9013,109400.0
2005-03-14 15:50:00,20.43,20.48,20.39,20.47,220800.0,10.9013,10.928,10.88,10.9227,220800.0
2005-03-15 09:30:00,20.53,20.6,20.5,20.6,49800.0,10.9547,10.992,10.9387,10.992,49800.0
2005-03-15 09:40:00,20.59,20.59,20.5,20.56,33800.0,10.9867,10.9867,10.9387,10.9707,33800.0
2005-03-15 09:50:00,20.56,20.6,20.56,20.58,25800.0,10.9707,10.992,10.9707,10.9814,25800.0
2005-03-15 10:00:00,20.58,20.61,20.54,20.59,37600.0,10.9814,10.9974,10.96,10.9867,37600.0
2005-03-15 10:10:00,20.61,20.64,20.59,20.6,33000.0,10.9974,11.0134,10.9867,10.992,33000.0
2005-03-15 10:20:00,20.6,20.62,20.57,20.57,23400.0,10.992,11.0027,10.976,10.976,23400.0
2005-03-15 10:30:00,20.58,20.6,20.57,20.58,19800.0,10.9814,10.992,10.976,10.9814,19800.0
2005-03-15 10:40:00,20.57,20.61,20.57,20.61,44400.0,10.976,10.9974,10.976,10.9974,44400.0
2005-03-15 10:50:00,20.61,20.63,20.58,20.58,45200.0,10.9974,11.008,10.9814,10.9814,45200.0
2005-03-15 11:00:00,20.59,20.59,20.51,20.52,33400.0,10.9867,10.9867,10.944,10.9494,33400.0
2005-03-15 11:10:00,20.51,20.53,20.5,20.53,25600.0,10.944,10.9547,10.9387,10.9547,25600.0
2005-03-15 11:20:00,20.53,20.53,20.48,20.48,24600.0,10.9547,10.9547,10.928,10.928,24600.0
2005-03-15 11:30:00,20.48,20.48,20.41,20.42,30000.0,10.928,10.928,10.8907,10.896,30000.0
2005-03-15 11:40:00,20.41,20.41,20.28,20.29,50200.0,10.8907,10.8907,10.8213,10.8266,50200.0
2005-03-15 11:50:00,20.29,20.34,20.27,20.33,50600.0,10.8266,10.8533,10.816,10.848,50600.0
2005-03-15 12:00:00,20.33,20.33,20.28,20.3,18200.0,10.848,10.848,10.8213,10.832,18200.0
2005-03-15 12:10:00,20.3,20.34,20.28,20.33,29800.0,10.832,10.8533,10.8213,10.848,29800.0
2005-03-15 12:20:00,20.33,20.39,20.33,20.38,32800.0,10.848,10.88,10.848,10.8747,32800.0
2005-03-15 12:30:00,20.38,20.39,20.38,20.38,33600.0,10.8747,10.88,10.8747,10.8747,33600.0
2005-03-15 12:40:00,20.38,20.41,20.38,20.41,10000.0,10.8747,10.8907,10.8747,10.8907,10000.0
2005-03-15 12:50:00,20.4,20.41,20.38,20.41,18200.0,10.8853,10.8907,10.8747,10.8907,18200.0
2005-03-15 13:00:00,20.42,20.43,20.41,20.41,23000.0,10.896,10.9013,10.8907,10.8907,23000.0
2005-03-15 13:10:00,20.41,20.42,20.4,20.42,19400.0,10.8907,10.896,10.8853,10.896,19400.0
2005-03-15 13:20:00,20.42,20.43,20.41,20.41,47600.0,10.896,10.9013,10.8907,10.8907,47600.0
2005-03-15 13:30:00,20.42,20.42,20.39,20.39,33600.0,10.896,10.896,10.88,10.88,33600.0
2005-03-15 13:40:00,20.39,20.4,20.38,20.4,41800.0,10.88,10.8853,10.8747,10.8853,41800.0
2005-03-15 13:50:00,20.41,20.43,20.4,20.42,48600.0,10.8907,10.9013,10.8853,10.896,48600.0
2005-03-15 14:00:00,20.42,20.48,20.42,20.43,35200.0,10.896,10.928,10.896,10.9013,35200.0
2005-03-15 14:10:00,20.44,20.46,20.42,20.43,24200.0,10.9067,10.9173,10.896,10.9013,24200.0
2005-03-15 14:20:00,20.42,20.43,20.39,20.4,89800.0,10.896,10.9013,10.88,10.8853,89800.0
2005-03-15 14:30:00,20.4,20.4,20.37,20.38,32600.0,10.8853,10.8853,10.8693,10.8747,32600.0
2005-03-15 14:40:00,20.39,20.41,20.36,20.36,23200.0,10.88,10.8907,10.864,10.864,23200.0
2005-03-15 14:50:00,20.39,20.43,20.39,20.41,28800.0,10.88,10.9013,10.88,10.8907,28800.0
2005-03-15 15:00:00,20.41,20.42,20.4,20.41,22600.0,10.8907,10.896,10.8853,10.8907,22600.0
2005-03-15 15:10:00,20.4,20.41,20.38,20.38,41600.0,10.8853,10.8907,10.8747,10.8747,41600.0
2005-03-15 15:20:00,20.38,20.4,20.38,20.4,44600.0,10.8747,10.8853,10.8747,10.8853,44600.0
2005-03-15 15:30:00,20.39,20.41,20.39,20.4,103200.0,10.88,10.8907,10.88,10.8853,103200.0
2005-03-15 15:40:00,20.39,20.4,20.37,20.39,44800.0,10.88,10.8853,10.8693,10.88,44800.0
2005-03-15 15:50:00,20.39,20.39,20.35,20.35,65000.0,10.88,10.88,10.8586,10.8586,65000.0
2005-03-16 09:30:00,20.34,20.36,20.32,20.36,34800.0,10.8533,10.864,10.8426,10.864,34800.0
2005-03-16 09:40:00,20.36,20.42,20.31,20.33,46000.0,10.864,10.896,10.8373,10.848,46000.0
2005-03-16 09:50:00,20.33,20.38,20.3,20.37,42600.0,10.848,10.8747,10.832,10.8693,42600.0
2005-03-16 10:00:00,20.38,20.38,20.33,20.33,60200.0,10.8747,10.8747,10.848,10.848,60200.0
2005-03-16 10:10:00,20.33,20.35,20.3,20.35,39200.0,10.848,10.8586,10.832,10.8586,39200.0
2005-03-16 10:20:00,20.35,20.36,20.32,20.36,38800.0,10.8586,10.864,10.8426,10.864,38800.0
2005-03-16 10:30:00,20.37,20.37,20.33,20.35,75200.0,10.8693,10.8693,10.848,10.8586,75200.0
2005-03-16 10:40:00,20.34,20.37,20.31,20.35,42400.0,10.8533,10.8693,10.8373,10.8586,42400.0
2005-03-16 10:50:00,20.36,20.38,20.36,20.36,30400.0,10.864,10.8747,10.864,10.864,30400.0
2005-03-16 11:00:00,20.35,20.36,20.28,20.29,72600.0,10.8586,10.864,10.8213,10.8266,72600.0
2005-03-16 11:10:00,20.3,20.32,20.27,20.27,44200.0,10.832,10.8426,10.816,10.816,44200.0
2005-03-16 11:20:00,20.28,20.28,20.25,20.27,63000.0,10.8213,10.8213,10.8053,10.816,63000.0
2005-03-16 11:30:00,20.27,20.31,20.27,20.29,52200.0,10.816,10.8373,10.816,10.8266,52200.0
2005-03-16 11:40:00,20.29,20.29,20.18,20.18,40400.0,10.8266,10.8266,10.7679,10.7679,40400.0
2005-03-16 11:50:00,20.18,20.2,20.18,20.18,43600.0,10.7679,10.7786,10.7679,10.7679,43600.0
2005-03-16 12:00:00,20.19,20.25,20.19,20.25,19800.0,10.7733,10.8053,10.7733,10.8053,19800.0
2005-03-16 12:10:00,20.25,20.35,20.25,20.34,22400.0,10.8053,10.8586,10.8053,10.8533,22400.0
2005-03-16 12:20:00,20.34,20.38,20.33,20.37,40600.0,10.8533,10.8747,10.848,10.8693,40600.0
2005-03-16 12:30:00,20.37,20.38,20.35,20.37,33200.0,10.8693,10.8747,10.8586,10.8693,33200.0
2005-03-16 12:40:00,20.36,20.36,20.33,20.36,20600.0,10.864,10.864,10.848,10.864,20600.0
2005-03-16 12:50:00,20.36,20.39,20.36,20.38,63000.0,10.864,10.88,10.864,10.8747,63000.0
2005-03-16 13:00:00,20.38,20.4,20.38,20.38,87200.0,10.8747,10.8853,10.8747,10.8747,87200.0
2005-03-16 13:10:00,20.38,20.38,20.35,20.36,22200.0,10.8747,10.8747,10.8586,10.864,22200.0
2005-03-16 13:20:00,20.36,20.41,20.36,20.39,40400.0,10.864,10.8907,10.864,10.88,40400.0
2005-03-16 13:30:00,20.39,20.39,20.35,20.36,42400.0,10.88,10.88,10.8586,10.864,42400.0
2005-03-16 13:40:00,20.36,20.42,20.36,20.4,21600.0,10.864,10.896,10.864,10.8853,21600.0
2005-03-16 13:50:00,20.39,20.4,20.32,20.33,69400.0,10.88,10.8853,10.8426,10.848,69400.0
2005-03-16 14:00:00,20.33,20.33,20.29,20.3,64200.0,10.848,10.848,10.8266,10.832,64200.0
2005-03-16 14:10:00,20.3,20.31,20.25,20.31,46800.0,10.832,10.8373,10.8053,10.8373,46800.0
2005-03-16 14:20:00,20.31,20.32,20.27,20.31,34800.0,10.8373,10.8426,10.816,10.8373,34800.0
2005-03-16 14:30:00,20.3,20.3,20.25,20.27,35200.0,10.832,10.832,10.8053,10.816,35200.0
2005-03-16 14:40:00,20.27,20.28,20.24,20.26,38000.0,10.816,10.8213,10.7999,10.8106,38000.0
2005-03-16 14:50:00,20.26,20.27,20.22,20.25,43400.0,10.8106,10.816,10.7893,10.8053,43400.0
2005-03-16 15:00:00,20.25,20.26,20.2,20.22,104000.0,10.8053,10.8106,10.7786,10.7893,104000.0
2005-03-16 15:10:00,20.22,20.25,20.21,20.22,73200.0,10.7893,10.8053,10.7839,10.7893,73200.0
2005-03-16 15:20:00,20.22,20.25,20.2,20.24,132000.0,10.7893,10.8053,10.7786,10.7999,132000.0
2005-03-16 15:30:00,20.25,20.27,20.21,20.22,63000.0,10.8053,10.816,10.7839,10.7893,63000.0
2005-03-16 15:40:00,20.21,20.25,20.2,20.22,58400.0,10.7839,10.8053,10.7786,10.7893,58400.0
2005-03-16 15:50:00,20.22,20.22,20.18,20.21,48600.0,10.7893,10.7893,10.7679,10.7839,48600.0
2005-03-17 09:30:00,20.27,20.35,20.27,20.33,62200.0,10.816,10.8586,10.816,10.848,62200.0
2005-03-17 09:40:00,20.34,20.37,20.27,20.37,55800.0,10.8533,10.8693,10.816,10.8693,55800.0
2005-03-17 09:50:00,20.36,20.36,20.26,20.26,52600.0,10.864,10.864,10.8106,10.8106,52600.0
2005-03-17 10:00:00,20.25,20.34,20.25,20.34,32400.0,10.8053,10.8533,10.8053,10.8533,32400.0
2005-03-17 10:10:00,20.34,20.34,20.32,20.32,21400.0,10.8533,10.8533,10.8426,10.8426,21400.0
2005-03-17 10:20:00,20.32,20.37,20.32,20.36,14800.0,10.8426,10.8693,10.8426,10.864,14800.0
2005-03-17 10:30:00,20.36,20.36,20.33,20.34,18000.0,10.864,10.864,10.848,10.8533,18000.0
2005-03-17 10:40:00,20.33,20.34,20.31,20.31,29400.0,10.848,10.8533,10.8373,10.8373,29400.0
2005-03-17 10:50:00,20.31,20.37,20.29,20.37,24000.0,10.8373,10.8693,10.8266,10.8693,24000.0
2005-03-17 11:00:00,20.36,20.37,20.35,20.36,30600.0,10.864,10.8693,10.8586,10.864,30600.0
2005-03-17 11:10:00,20.36,20.36,20.34,20.34,24800.0,10.864,10.864,10.8533,10.8533,24800.0
2005-03-17 11:20:00,20.34,20.36,20.33,20.36,32800.0,10.8533,10.864,10.848,10.864,32800.0
2005-03-17 11:30:00,20.35,20.36,20.35,20.36,30400.0,10.8586,10.864,10.8586,10.864,30400.0
2005-03-17 11:40:00,20.36,20.37,20.35,20.36,37000.0,10.864,10.8693,10.8586,10.864,37000.0
2005-03-17 11:50:00,20.36,20.36,20.34,20.35,36400.0,10.864,10.864,10.8533,10.8586,36400.0
2005-03-17 12:00:00,20.35,20.35,20.32,20.35,32000.0,10.8586,10.8586,10.8426,10.8586,32000.0
2005-03-17 12:10:00,20.35,20.38,20.35,20.37,44600.0,10.8586,10.8747,10.8586,10.8693,44600.0
2005-03-17 12:20:00,20.37,20.4,20.37,20.4,69400.0,10.8693,10.8853,10.8693,10.8853,69400.0
2005-03-17 12:30:00,20.4,20.47,20.4,20.46,102800.0,10.8853,10.9227,10.8853,10.9173,102800.0
2005-03-17 12:40:00,20.45,20.5,20.45,20.48,136000.0,10.912,10.9387,10.912,10.928,136000.0
2005-03-17 12:50:00,20.48,20.48,20.47,20.48,80600.0,10.928,10.928,10.9227,10.928,80600.0
2005-03-17 13:00:00,20.48,20.49,20.48,20.49,29600.0,10.928,10.9333,10.928,10.9333,29600.0
2005-03-17 13:10:00,20.49,20.49,20.48,20.48,68000.0,10.9333,10.9333,10.928,10.928,68000.0
2005-03-17 13:20:00,20.48,20.49,20.48,20.49,48600.0,10.928,10.9333,10.928,10.9333,48600.0
2005-03-17 13:30:00,20.49,20.49,20.48,20.48,29200.0,10.9333,10.9333,10.928,10.928,29200.0
2005-03-17 13:40:00,20.49,20.49,20.45,20.45,27600.0,10.9333,10.9333,10.912,10.912,27600.0
2005-03-17 13:50:00,20.45,20.45,20.38,20.39,27600.0,10.912,10.912,10.8747,10.88,27600.0
2005-03-17 14:00:00,20.39,20.39,20.35,20.37,24400.0,10.88,10.88,10.8586,10.8693,24400.0
2005-03-17 14:10:00,20.36,20.38,20.36,20.38,25200.0,10.864,10.8747,10.864,10.8747,25200.0
2005-03-17 14:20:00,20.38,20.43,20.38,20.43,38000.0,10.8747,10.9013,10.8747,10.9013,38000.0
2005-03-17 14:30:00,20.43,20.46,20.42,20.43,33800.0,10.9013,10.9173,10.896,10.9013,33800.0
2005-03-17 14:40:00,20.43,20.44,20.42,20.43,37400.0,10.9013,10.9067,10.896,10.9013,37400.0
2005-03-17 14:50:00,20.43,20.43,20.43,20.43,21000.0,10.9013,10.9013,10.9013,10.9013,21000.0
2005-03-17 15:00:00,20.43,20.43,20.4,20.43,26200.0,10.9013,10.9013,10.8853,10.9013,26200.0
2005-03-17 15:10:00,20.44,20.45,20.43,20.45,34600.0,10.9067,10.912,10.9013,10.912,34600.0
2005-03-17 15:20:00,20.45,20.45,20.43,20.43,27800.0,10.912,10.912,10.9013,10.9013,27800.0
2005-03-17 15:30:00,20.43,20.47,20.43,20.46,43800.0,10.9013,10.9227,10.9013,10.9173,43800.0
2005-03-17 15:40:00,20.46,20.46,20.43,20.45,117400.0,10.9173,10.9173,10.9013,10.912,117400.0
2005-03-17 15:50:00,20.45,20.46,20.38,20.41,115400.0,10.912,10.9173,10.8747,10.8907,115400.0
2005-03-18 09:30:00,20.4,20.45,20.4,20.4,407000.0,10.8853,10.912,10.8853,10.8853,407000.0
2005-03-18 09:40:00,20.38,20.45,20.36,20.36,45600.0,10.8747,10.912,10.864,10.864,45600.0
2005-03-18 09:50:00,20.36,20.38,20.31,20.31,58200.0,10.864,10.8747,10.8373,10.8373,58200.0
2005-03-18 10:00:00,20.31,20.37,20.3,20.33,37600.0,10.8373,10.8693,10.832,10.848,37600.0
2005-03-18 10:10:00,20.33,20.38,20.33,20.37,39200.0,10.848,10.8747,10.848,10.8693,39200.0
2005-03-18 10:20:00,20.37,20.38,20.35,20.35,21200.0,10.8693,10.8747,10.8586,10.8586,21200.0
2005-03-18 10:30:00,20.36,20.38,20.35,20.35,41400.0,10.864,10.8747,10.8586,10.8586,41400.0
2005-03-18 10:40:00,20.36,20.39,20.35,20.35,29200.0,10.864,10.88,10.8586,10.8586,29200.0
2005-03-18 10:50:00,20.35,20.37,20.32,20.33,35600.0,10.8586,10.8693,10.8426,10.848,35600.0
2005-03-18 11:00:00,20.33,20.38,20.33,20.35,25200.0,10.848,10.8747,10.848,10.8586,25200.0
2005-03-18 11:10:00,20.34,20.34,20.28,20.28,18800.0,10.8533,10.8533,10.8213,10.8213,18800.0
2005-03-18 11:20:00,20.28,20.3,20.26,20.3,17600.0,10.8213,10.832,10.8106,10.832,17600.0
2005-03-18 11:30:00,20.3,20.3,20.25,20.25,20200.0,10.832,10.832,10.8053,10.8053,20200.0
2005-03-18 11:40:00,20.25,20.26,20.22,20.24,34000.0,10.8053,10.8106,10.7893,10.7999,34000.0
2005-03-18 11:50:00,20.24,20.25,20.23,20.25,14600.0,10.7999,10.8053,10.7946,10.8053,14600.0
2005-03-18 12:00:00,20.25,20.27,20.24,20.27,22800.0,10.8053,10.816,10.7999,10.816,22800.0
2005-03-18 12:10:00,20.28,20.3,20.27,20.29,14200.0,10.8213,10.832,10.816,10.8266,14200.0
2005-03-18 12:20:00,20.29,20.29,20.25,20.25,12600.0,10.8266,10.8266,10.8053,10.8053,12600.0
2005-03-18 12:30:00,20.26,20.28,20.26,20.27,16000.0,10.8106,10.8213,10.8106,10.816,16000.0
2005-03-18 12:40:00,20.27,20.29,20.27,20.27,18600.0,10.816,10.8266,10.816,10.816,18600.0
2005-03-18 12:50:00,20.27,20.29,20.25,20.25,17200.0,10.816,10.8266,10.8053,10.8053,17200.0
2005-03-18 13:00:00,20.26,20.27,20.21,20.24,24000.0,10.8106,10.816,10.7839,10.7999,24000.0
2005-03-18 13:10:00,20.23,20.25,20.22,20.23,20000.0,10.7946,10.8053,10.7893,10.7946,20000.0
2005-03-18 13:20:00,20.23,20.23,20.2,20.2,13400.0,10.7946,10.7946,10.7786,10.7786,13400.0
2005-03-18 13:30:00,20.2,20.2,20.15,20.16,22400.0,10.7786,10.7786,10.7519,10.7573,22400.0
2005-03-18 13:40:00,20.15,20.16,20.13,20.13,25200.0,10.7519,10.7573,10.7413,10.7413,25200.0
2005-03-18 13:50:00,20.13,20.18,20.11,20.18,26600.0,10.7413,10.7679,10.7306,10.7679,26600.0
2005-03-18 14:00:00,20.18,20.21,20.18,20.2,29800.0,10.7679,10.7839,10.7679,10.7786,29800.0
2005-03-18 14:10:00,20.2,20.2,20.18,20.18,17400.0,10.7786,10.7786,10.7679,10.7679,17400.0
2005-03-18 14:20:00,20.18,20.25,20.18,20.25,23600.0,10.7679,10.8053,10.7679,10.8053,23600.0
2005-03-18 14:30:00,20.25,20.27,20.24,20.25,41200.0,10.8053,10.816,10.7999,10.8053,41200.0
2005-03-18 14:40:00,20.25,20.25,20.22,20.22,22600.0,10.8053,10.8053,10.7893,10.7893,22600.0
2005-03-18 14:50:00,20.22,20.22,20.18,20.2,27400.0,10.7893,10.7893,10.7679,10.7786,27400.0
2005-03-18 15:00:00,20.2,20.21,20.14,20.15,51200.0,10.7786,10.7839,10.7466,10.7519,51200.0
2005-03-18 15:10:00,20.15,20.21,20.15,20.21,64600.0,10.7519,10.7839,10.7519,10.7839,64600.0
2005-03-18 15:20:00,20.21,20.21,20.18,20.19,57800.0,10.7839,10.7839,10.7679,10.7733,57800.0
2005-03-18 15:30:00,20.18,20.22,20.18,20.21,61600.0,10.7679,10.7893,10.7679,10.7839,61600.0
2005-03-18 15:40:00,20.2,20.31,20.2,20.31,64000.0,10.7786,10.8373,10.7786,10.8373,64000.0
2005-03-18 15:50:00,20.31,20.31,20.25,20.25,102000.0,10.8373,10.8373,10.8053,10.8053,102000.0
2005-03-21 09:30:00,20.28,20.3,20.21,20.25,28200.0,10.8213,10.832,10.7839,10.8053,28200.0
2005-03-21 09:40:00,20.24,20.25,20.18,20.24,30200.0,10.7999,10.8053,10.7679,10.7999,30200.0
2005-03-21 09:50:00,20.24,20.31,20.24,20.3,40400.0,10.7999,10.8373,10.7999,10.832,40400.0
2005-03-21 10:00:00,20.3,20.33,20.3,20.31,85600.0,10.832,10.848,10.832,10.8373,85600.0
2005-03-21 10:10:00,20.31,20.36,20.3,20.36,44600.0,10.8373,10.864,10.832,10.864,44600.0
2005-03-21 10:20:00,20.35,20.36,20.29,20.35,78400.0,10.8586,10.864,10.8266,10.8586,78400.0
2005-03-21 10:30:00,20.34,20.36,20.3,20.36,79000.0,10.8533,10.864,10.832,10.864,79000.0
2005-03-21 10:40:00,20.36,20.36,20.34,20.35,30200.0,10.864,10.864,10.8533,10.8586,30200.0
2005-03-21 10:50:00,20.35,20.36,20.32,20.36,37200.0,10.8586,10.864,10.8426,10.864,37200.0
2005-03-21 11:00:00,20.36,20.38,20.36,20.36,153800.0,10.864,10.8747,10.864,10.864,153800.0
2005-03-21 11:10:00,20.35,20.36,20.32,20.33,66400.0,10.8586,10.864,10.8426,10.848,66400.0
2005-03-21 11:20:00,20.33,20.38,20.33,20.36,36600.0,10.848,10.8747,10.848,10.864,36600.0
2005-03-21 11:30:00,20.38,20.38,20.35,20.36,181600.0,10.8747,10.8747,10.8586,10.864,181600.0
2005-03-21 11:40:00,20.37,20.42,20.37,20.4,55400.0,10.8693,10.896,10.8693,10.8853,55400.0
2005-03-21 11:50:00,20.4,20.42,20.38,20.4,58800.0,10.8853,10.896,10.8747,10.8853,58800.0
2005-03-21 12:00:00,20.4,20.42,20.39,20.4,73800.0,10.8853,10.896,10.88,10.8853,73800.0
2005-03-21 12:10:00,20.4,20.43,20.4,20.43,61600.0,10.8853,10.9013,10.8853,10.9013,61600.0
2005-03-21 12:20:00,20.42,20.42,20.38,20.41,64800.0,10.896,10.896,10.8747,10.8907,64800.0
2005-03-21 12:30:00,20.41,20.42,20.41,20.42,24000.0,10.8907,10.896,10.8907,10.896,24000.0
2005-03-21 12:40:00,20.41,20.42,20.39,20.39,17600.0,10.8907,10.896,10.88,10.88,17600.0
2005-03-21 12:50:00,20.4,20.4,20.36,20.36,17600.0,10.8853,10.8853,10.864,10.864,17600.0
2005-03-21 13:00:00,20.36,20.4,20.36,20.4,25800.0,10.864,10.8853,10.864,10.8853,25800.0
2005-03-21 13:10:00,20.4,20.4,20.39,20.39,13400.0,10.8853,10.8853,10.88,10.88,13400.0
2005-03-21 13:20:00,20.39,20.4,20.38,20.38,39000.0,10.88,10.8853,10.8747,10.8747,39000.0
2005-03-21 13:30:00,20.38,20.41,20.38,20.39,28400.0,10.8747,10.8907,10.8747,10.88,28400.0
2005-03-21 13:40:00,20.4,20.42,20.4,20.4,25800.0,10.8853,10.896,10.8853,10.8853,25800.0
2005-03-21 13:50:00,20.4,20.41,20.39,20.41,76400.0,10.8853,10.8907,10.88,10.8907,76400.0
2005-03-21 14:00:00,20.4,20.41,20.39,20.39,76800.0,10.8853,10.8907,10.88,10.88,76800.0
2005-03-21 14:10:00,20.39,20.42,20.39,20.42,72800.0,10.88,10.896,10.88,10.896,72800.0
2005-03-21 14:20:00,20.42,20.42,20.39,20.41,71800.0,10.896,10.896,10.88,10.8907,71800.0
2005-03-21 14:30:00,20.4,20.42,20.39,20.41,30800.0,10.8853,10.896,10.88,10.8907,30800.0
2005-03-21 14:40:00,20.42,20.43,20.4,20.4,43800.0,10.896,10.9013,10.8853,10.8853,43800.0
2005-03-21 14:50:00,20.4,20.4,20.39,20.4,23200.0,10.8853,10.8853,10.88,10.8853,23200.0
2005-03-21 15:00:00,20.41,20.42,20.4,20.42,28400.0,10.8907,10.896,10.8853,10.896,28400.0
2005-03-21 15:10:00,20.41,20.42,20.38,20.39,34000.0,10.8907,10.896,10.8747,10.88,34000.0
2005-03-21 15:20:00,20.39,20.41,20.37,20.38,57400.0,10.88,10.8907,10.8693,10.8747,57400.0
2005-03-21 15:30:00,20.38,20.38,20.34,20.36,44600.0,10.8747,10.8747,10.8533,10.864,44600.0
2005-03-21 15:40:00,20.36,20.38,20.35,20.36,67800.0,10.864,10.8747,10.8586,10.864,67800.0
2005-03-21 15:50:00,20.36,20.41,20.36,20.41,148200.0,10.864,10.8907,10.864,10.8907,148200.0
2005-03-22 09:30:00,20.26,20.38,20.24,20.31,131200.0,10.8901,10.9546,10.8793,10.9169,131200.0
2005-03-22 09:40:00,20.31,20.31,20.27,20.29,71600.0,10.9169,10.9169,10.8954,10.9062,71600.0
2005-03-22 09:50:00,20.29,20.35,20.27,20.35,112400.0,10.9062,10.9384,10.8954,10.9384,112400.0
2005-03-22 10:00:00,20.35,20.38,20.35,20.37,99800.0,10.9384,10.9546,10.9384,10.9492,99800.0
2005-03-22 10:10:00,20.37,20.37,20.33,20.33,37400.0,10.9492,10.9492,10.9277,10.9277,37400.0
2005-03-22 10:20:00,20.33,20.35,20.31,20.31,47600.0,10.9277,10.9384,10.9169,10.9169,47600.0
2005-03-22 10:30:00,20.31,20.33,20.3,20.32,43000.0,10.9169,10.9277,10.9116,10.9223,43000.0
2005-03-22 10:40:00,20.32,20.34,20.32,20.34,19000.0,10.9223,10.9331,10.9223,10.9331,19000.0
2005-03-22 10:50:00,20.34,20.36,20.34,20.36,35000.0,10.9331,10.9438,10.9331,10.9438,35000.0
2005-03-22 11:00:00,20.36,20.36,20.31,20.32,25000.0,10.9438,10.9438,10.9169,10.9223,25000.0
2005-03-22 11:10:00,20.32,20.32,20.3,20.3,45000.0,10.9223,10.9223,10.9116,10.9116,45000.0
2005-03-22 11:20:00,20.31,20.31,20.25,20.26,36000.0,10.9169,10.9169,10.8847,10.8901,36000.0
2005-03-22 11:30:00,20.26,20.3,20.25,20.29,39400.0,10.8901,10.9116,10.8847,10.9062,39400.0
2005-03-22 11:40:00,20.29,20.31,20.29,20.3,16400.0,10.9062,10.9169,10.9062,10.9116,16400.0
2005-03-22 11:50:00,20.3,20.32,20.29,20.3,23800.0,10.9116,10.9223,10.9062,10.9116,23800.0
2005-03-22 12:00:00,20.3,20.3,20.26,20.27,24600.0,10.9116,10.9116,10.8901,10.8954,24600.0
2005-03-22 12:10:00,20.27,20.29,20.27,20.29,85600.0,10.8954,10.9062,10.8954,10.9062,85600.0
2005-03-22 12:20:00,20.29,20.31,20.29,20.3,42800.0,10.9062,10.9169,10.9062,10.9116,42800.0
2005-03-22 12:30:00,20.3,20.3,20.28,20.28,22800.0,10.9116,10.9116,10.9008,10.9008,22800.0
2005-03-22 12:40:00,20.27,20.31,20.27,20.31,37600.0,10.8954,10.9169,10.8954,10.9169,37600.0
2005-03-22 12:50:00,20.3,20.33,20.29,20.33,35200.0,10.9116,10.9277,10.9062,10.9277,35200.0
2005-03-22 13:00:00,20.33,20.35,20.33,20.35,55000.0,10.9277,10.9384,10.9277,10.9384,55000.0
2005-03-22 13:10:00,20.34,20.34,20.32,20.33,22600.0,10.9331,10.9331,10.9223,10.9277,22600.0
2005-03-22 13:20:00,20.33,20.33,20.32,20.32,23200.0,10.9277,10.9277,10.9223,10.9223,23200.0
2005-03-22 13:30:00,20.32,20.32,20.29,20.31,31800.0,10.9223,10.9223,10.9062,10.9169,31800.0
2005-03-22 13:40:00,20.3,20.32,20.3,20.32,38000.0,10.9116,10.9223,10.9116,10.9223,38000.0
2005-03-22 13:50:00,20.31,20.31,20.27,20.27,36200.0,10.9169,10.9169,10.8954,10.8954,36200.0
2005-03-22 14:00:00,20.27,20.29,20.27,20.28,43000.0,10.8954,10.9062,10.8954,10.9008,43000.0
2005-03-22 14:10:00,20.29,20.31,20.28,20.31,51600.0,10.9062,10.9169,10.9008,10.9169,51600.0
2005-03-22 14:20:00,20.3,20.3,20.18,20.18,71800.0,10.9116,10.9116,10.8471,10.8471,71800.0
2005-03-22 14:30:00,20.18,20.18,20.1,20.1,41400.0,10.8471,10.8471,10.8041,10.8041,41400.0
2005-03-22 14:40:00,20.09,20.09,20.0,20.06,135000.0,10.7987,10.7987,10.7503,10.7826,135000.0
2005-03-22 14:50:00,20.06,20.1,20.05,20.06,94200.0,10.7826,10.8041,10.7772,10.7826,94200.0
2005-03-22 15:00:00,20.06,20.06,20.02,20.02,81800.0,10.7826,10.7826,10.7611,10.7611,81800.0
2005-03-22 15:10:00,20.01,20.01,19.9,19.92,120000.0,10.7557,10.7557,10.6966,10.7073,120000.0
2005-03-22 15:20:00,19.92,19.93,19.88,19.88,99200.0,10.7073,10.7127,10.6858,10.6858,99200.0
2005-03-22 15:30:00,19.88,19.88,19.82,19.82,130400.0,10.6858,10.6858,10.6536,10.6536,130400.0
2005-03-22 15:40:00,19.82,19.83,19.69,19.7,204800.0,10.6536,10.6589,10.5837,10.5891,204800.0
2005-03-22 15:50:00,19.7,19.75,19.68,19.74,207400.0,10.5891,10.6159,10.5783,10.6106,207400.0
2005-03-23 09:30:00,19.63,19.68,19.39,19.47,180000.0,10.5514,10.5783,10.4224,10.4654,180000.0
2005-03-23 09:40:00,19.46,19.51,19.32,19.34,81200.0,10.4601,10.4869,10.3848,10.3956,81200.0
2005-03-23 09:50:00,19.33,19.35,19.33,19.34,95200.0,10.3902,10.4009,10.3902,10.3956,95200.0
2005-03-23 10:00:00,19.34,19.34,19.27,19.31,129400.0,10.3956,10.3956,10.3579,10.3794,129400.0
2005-03-23 10:10:00,19.31,19.33,19.29,19.32,121400.0,10.3794,10.3902,10.3687,10.3848,121400.0
2005-03-23 10:20:00,19.31,19.33,19.29,19.3,137800.0,10.3794,10.3902,10.3687,10.3741,137800.0
2005-03-23 10:30:00,19.3,19.33,19.3,19.33,116400.0,10.3741,10.3902,10.3741,10.3902,116400.0
2005-03-23 10:40:00,19.33,19.35,19.33,19.33,199400.0,10.3902,10.4009,10.3902,10.3902,199400.0
2005-03-23 10:50:00,19.33,19.37,19.32,19.36,57200.0,10.3902,10.4117,10.3848,10.4063,57200.0
2005-03-23 11:00:00,19.36,19.36,19.35,19.36,132600.0,10.4063,10.4063,10.4009,10.4063,132600.0
2005-03-23 11:10:00,19.36,19.46,19.36,19.45,132400.0,10.4063,10.4601,10.4063,10.4547,132400.0
2005-03-23 11:20:00,19.45,19.5,19.44,19.5,53000.0,10.4547,10.4816,10.4493,10.4816,53000.0
2005-03-23 11:30:00,19.5,19.5,19.45,19.47,102000.0,10.4816,10.4816,10.4547,10.4654,102000.0
2005-03-23 11:40:00,19.48,19.5,19.47,19.5,58400.0,10.4708,10.4816,10.4654,10.4816,58400.0
2005-03-23 11:50:00,19.49,19.5,19.48,19.48,35800.0,10.4762,10.4816,10.4708,10.4708,35800.0
2005-03-23 12:00:00,19.48,19.5,19.48,19.5,83800.0,10.4708,10.4816,10.4708,10.4816,83800.0
2005-03-23 12:10:00,19.5,19.55,19.5,19.54,50200.0,10.4816,10.5084,10.4816,10.5031,50200.0
2005-03-23 12:20:00,19.54,19.55,19.54,19.54,37000.0,10.5031,10.5084,10.5031,10.5031,37000.0
2005-03-23 12:30:00,19.55,19.59,19.54,19.59,60000.0,10.5084,10.5299,10.5031,10.5299,60000.0
2005-03-23 12:40:00,19.59,19.59,19.57,19.57,21200.0,10.5299,10.5299,10.5192,10.5192,21200.0
2005-03-23 12:50:00,19.57,19.58,19.56,19.57,43000.0,10.5192,10.5246,10.5138,10.5192,43000.0
2005-03-23 13:00:00,19.57,19.58,19.56,19.58,41800.0,10.5192,10.5246,10.5138,10.5246,41800.0
2005-03-23 13:10:00,19.58,19.58,19.57,19.57,50000.0,10.5246,10.5246,10.5192,10.5192,50000.0
2005-03-23 13:20:00,19.58,19.58,19.57,19.57,51800.0,10.5246,10.5246,10.5192,10.5192,51800.0
2005-03-23 13:30:00,19.57,19.58,19.56,19.58,130800.0,10.5192,10.5246,10.5138,10.5246,130800.0
2005-03-23 13:40:00,19.58,19.59,19.56,19.59,29000.0,10.5246,10.5299,10.5138,10.5299,29000.0
2005-03-23 13:50:00,19.59,19.59,19.57,19.57,34400.0,10.5299,10.5299,10.5192,10.5192,34400.0
2005-03-23 14:00:00,19.57,19.58,19.55,19.58,65000.0,10.5192,10.5246,10.5084,10.5246,65000.0
2005-03-23 14:10:00,19.58,19.6,19.58,19.59,47000.0,10.5246,10.5353,10.5246,10.5299,47000.0
2005-03-23 14:20:00,19.59,19.6,19.58,19.59,24000.0,10.5299,10.5353,10.5246,10.5299,24000.0
2005-03-23 14:30:00,19.6,19.61,19.58,19.58,46000.0,10.5353,10.5407,10.5246,10.5246,46000.0
2005-03-23 14:40:00,19.59,19.6,19.57,19.59,56600.0,10.5299,10.5353,10.5192,10.5299,56600.0
2005-03-23 14:50:00,19.59,19.61,19.58,19.61,64000.0,10.5299,10.5407,10.5246,10.5407,64000.0
2005-03-23 15:00:00,19.61,19.63,19.59,19.61,189200.0,10.5407,10.5514,10.5299,10.5407,189200.0
2005-03-23 15:10:00,19.61,19.65,19.61,19.65,56800.0,10.5407,10.5622,10.5407,10.5622,56800.0
2005-03-23 15:20:00,19.64,19.65,19.61,19.65,67400.0,10.5568,10.5622,10.5407,10.5622,67400.0
2005-03-23 15:30:00,19.65,19.65,19.6,19.62,70200.0,10.5622,10.5622,10.5353,10.5461,70200.0
2005-03-23 15:40:00,19.62,19.68,19.61,19.68,112000.0,10.5461,10.5783,10.5407,10.5783,112000.0
2005-03-23 15:50:00,19.68,19.68,19.61,19.61,139200.0,10.5783,10.5783,10.5407,10.5407,139200.0
2005-03-24 09:30:00,19.61,19.68,19.58,19.68,69000.0,10.5407,10.5783,10.5246,10.5783,69000.0
2005-03-24 09:40:00,19.68,19.75,19.68,19.75,59600.0,10.5783,10.6159,10.5783,10.6159,59600.0
2005-03-24 09:50:00,19.74,19.8,19.74,19.77,82400.0,10.6106,10.6428,10.6106,10.6267,82400.0
2005-03-24 10:00:00,19.77,19.79,19.75,19.75,35000.0,10.6267,10.6374,10.6159,10.6159,35000.0
2005-03-24 10:10:00,19.76,19.8,19.76,19.79,41400.0,10.6213,10.6428,10.6213,10.6374,41400.0
2005-03-24 10:20:00,19.79,19.81,19.77,19.81,23000.0,10.6374,10.6482,10.6267,10.6482,23000.0
2005-03-24 10:30:00,19.82,19.86,19.82,19.83,38200.0,10.6536,10.6751,10.6536,10.6589,38200.0
2005-03-24 10:40:00,19.83,19.84,19.8,19.83,54600.0,10.6589,10.6643,10.6428,10.6589,54600.0
2005-03-24 10:50:00,19.83,19.87,19.83,19.87,31000.0,10.6589,10.6804,10.6589,10.6804,31000.0
2005-03-24 11:00:00,19.86,19.87,19.78,19.8,57600.0,10.6751,10.6804,10.6321,10.6428,57600.0
2005-03-24 11:10:00,19.81,19.82,19.81,19.81,17800.0,10.6482,10.6536,10.6482,10.6482,17800.0
2005-03-24 11:20:00,19.81,19.83,19.81,19.83,19600.0,10.6482,10.6589,10.6482,10.6589,19600.0
2005-03-24 11:30:00,19.83,19.84,19.81,19.83,21600.0,10.6589,10.6643,10.6482,10.6589,21600.0
2005-03-24 11:40:00,19.83,19.83,19.8,19.8,31000.0,10.6589,10.6589,10.6428,10.6428,31000.0
2005-03-24 11:50:00,19.8,19.8,19.78,19.78,24200.0,10.6428,10.6428,10.6321,10.6321,24200.0
2005-03-24 12:00:00,19.79,19.79,19.78,19.79,34200.0,10.6374,10.6374,10.6321,10.6374,34200.0
2005-03-24 12:10:00,19.79,19.8,19.78,19.8,26800.0,10.6374,10.6428,10.6321,10.6428,26800.0
2005-03-24 12:20:00,19.8,19.8,19.8,19.8,21400.0,10.6428,10.6428,10.6428,10.6428,21400.0
2005-03-24 12:30:00,19.8,19.8,19.79,19.8,65400.0,10.6428,10.6428,10.6374,10.6428,65400.0
2005-03-24 12:40:00,19.8,19.82,19.8,19.8,24400.0,10.6428,10.6536,10.6428,10.6428,24400.0
2005-03-24 12:50:00,19.8,19.81,19.79,19.79,13800.0,10.6428,10.6482,10.6374,10.6374,13800.0
2005-03-24 13:00:00,19.79,19.8,19.79,19.8,11200.0,10.6374,10.6428,10.6374,10.6428,11200.0
2005-03-24 13:10:00,19.8,19.81,19.77,19.77,31400.0,10.6428,10.6482,10.6267,10.6267,31400.0
2005-03-24 13:20:00,19.77,19.78,19.76,19.78,19000.0,10.6267,10.6321,10.6213,10.6321,19000.0
2005-03-24 13:30:00,19.78,19.78,19.77,19.78,17000.0,10.6321,10.6321,10.6267,10.6321,17000.0
2005-03-24 13:40:00,19.78,19.78,19.76,19.78,19600.0,10.6321,10.6321,10.6213,10.6321,19600.0
2005-03-24 13:50:00,19.77,19.78,19.75,19.76,17200.0,10.6267,10.6321,10.6159,10.6213,17200.0
2005-03-24 14:00:00,19.77,19.77,19.75,19.75,183400.0,10.6267,10.6267,10.6159,10.6159,183400.0
2005-03-24 14:10:00,19.75,19.77,19.75,19.77,21600.0,10.6159,10.6267,10.6159,10.6267,21600.0
2005-03-24 14:20:00,19.77,19.77,19.75,19.77,17000.0,10.6267,10.6267,10.6159,10.6267,17000.0
2005-03-24 14:30:00,19.77,19.77,19.75,19.76,37800.0,10.6267,10.6267,10.6159,10.6213,37800.0
2005-03-24 14:40:00,19.76,19.77,19.74,19.75,23600.0,10.6213,10.6267,10.6106,10.6159,23600.0
2005-03-24 14:50:00,19.75,19.76,19.74,19.75,33600.0,10.6159,10.6213,10.6106,10.6159,33600.0
2005-03-24 15:00:00,19.76,19.78,19.7,19.71,32400.0,10.6213,10.6321,10.5891,10.5944,32400.0
2005-03-24 15:10:00,19.71,19.75,19.7,19.75,65800.0,10.5944,10.6159,10.5891,10.6159,65800.0
2005-03-24 15:20:00,19.74,19.77,19.74,19.75,107200.0,10.6106,10.6267,10.6106,10.6159,107200.0
2005-03-24 15:30:00,19.75,19.76,19.74,19.75,70400.0,10.6159,10.6213,10.6106,10.6159,70400.0
2005-03-24 15:40:00,19.75,19.75,19.73,19.74,73800.0,10.6159,10.6159,10.6052,10.6106,73800.0
2005-03-24 15:50:00,19.74,19.74,19.72,19.73,85600.0,10.6106,10.6106,10.5998,10.6052,85600.0
2005-03-28 09:30:00,19.75,19.86,19.74,19.82,72400.0,10.6159,10.6751,10.6106,10.6536,72400.0
2005-03-28 09:40:00,19.86,19.88,19.85,19.85,94400.0,10.6751,10.6858,10.6697,10.6697,94400.0
2005-03-28 09:50:00,19.86,19.86,19.79,19.8,34600.0,10.6751,10.6751,10.6374,10.6428,34600.0
2005-03-28 10:00:00,19.8,19.83,19.79,19.83,34000.0,10.6428,10.6589,10.6374,10.6589,34000.0
2005-03-28 10:10:00,19.83,19.88,19.81,19.87,47400.0,10.6589,10.6858,10.6482,10.6804,47400.0
2005-03-28 10:20:00,19.87,19.93,19.87,19.92,24200.0,10.6804,10.7127,10.6804,10.7073,24200.0
2005-03-28 10:30:00,19.91,19.95,19.89,19.89,77800.0,10.7019,10.7234,10.6912,10.6912,77800.0
2005-03-28 10:40:00,19.89,19.93,19.85,19.86,40000.0,10.6912,10.7127,10.6697,10.6751,40000.0
2005-03-28 10:50:00,19.86,19.86,19.84,19.85,28200.0,10.6751,10.6751,10.6643,10.6697,28200.0
2005-03-28 11:00:00,19.85,19.85,19.82,19.83,34400.0,10.6697,10.6697,10.6536,10.6589,34400.0
2005-03-28 11:10:00,19.83,19.85,19.83,19.84,17600.0,10.6589,10.6697,10.6589,10.6643,17600.0
2005-03-28 11:20:00,19.84,19.84,19.82,19.83,13600.0,10.6643,10.6643,10.6536,10.6589,13600.0
2005-03-28 11:30:00,19.83,19.85,19.82,19.84,15000.0,10.6589,10.6697,10.6536,10.6643,15000.0
2005-03-28 11:40:00,19.84,19.86,19.82,19.83,22200.0,10.6643,10.6751,10.6536,10.6589,22200.0
2005-03-28 11:50:00,19.83,19.85,19.83,19.84,24000.0,10.6589,10.6697,10.6589,10.6643,24000.0
2005-03-28 12:00:00,19.84,19.84,19.8,19.81,24400.0,10.6643,10.6643,10.6428,10.6482,24400.0
2005-03-28 12:10:00,19.82,19.82,19.79,19.8,18800.0,10.6536,10.6536,10.6374,10.6428,18800.0
2005-03-28 12:20:00,19.8,19.81,19.79,19.8,20400.0,10.6428,10.6482,10.6374,10.6428,20400.0
2005-03-28 12:30:00,19.8,19.84,19.8,19.83,17000.0,10.6428,10.6643,10.6428,10.6589,17000.0
2005-03-28 12:40:00,19.82,19.82,19.82,19.82,9400.0,10.6536,10.6536,10.6536,10.6536,9400.0
2005-03-28 12:50:00,19.82,19.82,19.8,19.81,16000.0,10.6536,10.6536,10.6428,10.6482,16000.0
2005-03-28 13:00:00,19.81,19.83,19.81,19.82,11000.0,10.6482,10.6589,10.6482,10.6536,11000.0
2005-03-28 13:10:00,19.82,19.83,19.82,19.83,23000.0,10.6536,10.6589,10.6536,10.6589,23000.0
2005-03-28 13:20:00,19.83,19.85,19.83,19.85,21200.0,10.6589,10.6697,10.6589,10.6697,21200.0
2005-03-28 13:30:00,19.85,19.88,19.85,19.87,34800.0,10.6697,10.6858,10.6697,10.6804,34800.0
2005-03-28 13:40:00,19.87,19.89,19.87,19.88,38800.0,10.6804,10.6912,10.6804,10.6858,38800.0
2005-03-28 13:50:00,19.88,19.89,19.88,19.89,32200.0,10.6858,10.6912,10.6858,10.6912,32200.0
2005-03-28 14:00:00,19.89,19.9,19.88,19.88,20200.0,10.6912,10.6966,10.6858,10.6858,20200.0
2005-03-28 14:10:00,19.88,19.89,19.88,19.88,20200.0,10.6858,10.6912,10.6858,10.6858,20200.0
2005-03-28 14:20:00,19.88,19.91,19.86,19.89,22000.0,10.6858,10.7019,10.6751,10.6912,22000.0
2005-03-28 14:30:00,19.9,19.9,19.88,19.89,15400.0,10.6966,10.6966,10.6858,10.6912,15400.0
2005-03-28 14:40:00,19.88,19.9,19.86,19.89,34200.0,10.6858,10.6966,10.6751,10.6912,34200.0
2005-03-28 14:50:00,19.88,19.94,19.88,19.9,57000.0,10.6858,10.7181,10.6858,10.6966,57000.0
2005-03-28 15:00:00,19.89,19.93,19.89,19.9,49600.0,10.6912,10.7127,10.6912,10.6966,49600.0
2005-03-28 15:10:00,19.9,19.9,19.89,19.89,27400.0,10.6966,10.6966,10.6912,10.6912,27400.0
2005-03-28 15:20:00,19.89,19.89,19.86,19.86,35400.0,10.6912,10.6912,10.6751,10.6751,35400.0
2005-03-28 15:30:00,19.86,19.86,19.84,19.85,41200.0,10.6751,10.6751,10.6643,10.6697,41200.0
2005-03-28 15:40:00,19.84,19.85,19.83,19.83,38000.0,10.6643,10.6697,10.6589,10.6589,38000.0
2005-03-28 15:50:00,19.83,19.84,19.81,19.84,71200.0,10.6589,10.6643,10.6482,10.6643,71200.0
2005-03-29 09:30:00,19.78,19.78,19.6,19.64,74800.0,10.6321,10.6321,10.5353,10.5568,74800.0
2005-03-29 09:40:00,19.62,19.63,19.58,19.59,75800.0,10.5461,10.5514,10.5246,10.5299,75800.0
2005-03-29 09:50:00,19.6,19.66,19.59,19.64,47000.0,10.5353,10.5676,10.5299,10.5568,47000.0
2005-03-29 10:00:00,19.65,19.75,19.61,19.75,40600.0,10.5622,10.6159,10.5407,10.6159,40600.0
2005-03-29 10:10:00,19.75,19.78,19.74,19.78,59000.0,10.6159,10.6321,10.6106,10.6321,59000.0
2005-03-29 10:20:00,19.78,19.81,19.78,19.81,49400.0,10.6321,10.6482,10.6321,10.6482,49400.0
2005-03-29 10:30:00,19.81,19.86,19.8,19.86,46200.0,10.6482,10.6751,10.6428,10.6751,46200.0
2005-03-29 10:40:00,19.86,19.86,19.85,19.86,31000.0,10.6751,10.6751,10.6697,10.6751,31000.0
2005-03-29 10:50:00,19.86,19.86,19.85,19.86,33200.0,10.6751,10.6751,10.6697,10.6751,33200.0
2005-03-29 11:00:00,19.85,19.86,19.85,19.85,30000.0,10.6697,10.6751,10.6697,10.6697,30000.0
2005-03-29 11:10:00,19.85,19.86,19.85,19.85,43800.0,10.6697,10.6751,10.6697,10.6697,43800.0
2005-03-29 11:20:00,19.85,19.86,19.85,19.85,32400.0,10.6697,10.6751,10.6697,10.6697,32400.0
2005-03-29 11:30:00,19.86,19.86,19.85,19.86,25400.0,10.6751,10.6751,10.6697,10.6751,25400.0
2005-03-29 11:40:00,19.86,19.87,19.85,19.86,27200.0,10.6751,10.6804,10.6697,10.6751,27200.0
2005-03-29 11:50:00,19.85,19.85,19.83,19.84,21800.0,10.6697,10.6697,10.6589,10.6643,21800.0
2005-03-29 12:00:00,19.84,19.86,19.84,19.84,33600.0,10.6643,10.6751,10.6643,10.6643,33600.0
2005-03-29 12:10:00,19.84,19.85,19.82,19.82,29000.0,10.6643,10.6697,10.6536,10.6536,29000.0
2005-03-29 12:20:00,19.82,19.82,19.79,19.8,22400.0,10.6536,10.6536,10.6374,10.6428,22400.0
2005-03-29 12:30:00,19.8,19.8,19.77,19.79,37200.0,10.6428,10.6428,10.6267,10.6374,37200.0
2005-03-29 12:40:00,19.79,19.82,19.79,19.81,33800.0,10.6374,10.6536,10.6374,10.6482,33800.0
2005-03-29 12:50:00,19.81,19.82,19.8,19.81,33800.0,10.6482,10.6536,10.6428,10.6482,33800.0
2005-03-29 13:00:00,19.81,19.83,19.8,19.8,50800.0,10.6482,10.6589,10.6428,10.6428,50800.0
2005-03-29 13:10:00,19.8,19.8,19.73,19.73,46800.0,10.6428,10.6428,10.6052,10.6052,46800.0
2005-03-29 13:20:00,19.75,19.75,19.7,19.72,39600.0,10.6159,10.6159,10.5891,10.5998,39600.0
2005-03-29 13:30:00,19.72,19.73,19.68,19.68,39200.0,10.5998,10.6052,10.5783,10.5783,39200.0
2005-03-29 13:40:00,19.69,19.69,19.65,19.65,52800.0,10.5837,10.5837,10.5622,10.5622,52800.0
2005-03-29 13:50:00,19.66,19.71,19.65,19.69,49200.0,10.5676,10.5944,10.5622,10.5837,49200.0
2005-03-29 14:00:00,19.69,19.7,19.65,19.65,58600.0,10.5837,10.5891,10.5622,10.5622,58600.0
2005-03-29 14:10:00,19.65,19.65,19.59,19.59,47600.0,10.5622,10.5622,10.5299,10.5299,47600.0
2005-03-29 14:20:00,19.58,19.63,19.58,19.62,54600.0,10.5246,10.5514,10.5246,10.5461,54600.0
2005-03-29 14:30:00,19.63,19.66,19.63,19.65,115800.0,10.5514,10.5676,10.5514,10.5622,115800.0
2005-03-29 14:40:00,19.65,19.66,19.64,19.66,94000.0,10.5622,10.5676,10.5568,10.5676,94000.0
2005-03-29 14:50:00,19.66,19.68,19.64,19.64,41000.0,10.5676,10.5783,10.5568,10.5568,41000.0
2005-03-29 15:00:00,19.64,19.64,19.58,19.6,82000.0,10.5568,10.5568,10.5246,10.5353,82000.0
2005-03-29 15:10:00,19.6,19.61,19.55,19.58,55800.0,10.5353,10.5407,10.5084,10.5246,55800.0
2005-03-29 15:20:00,19.58,19.58,19.53,19.53,89400.0,10.5246,10.5246,10.4977,10.4977,89400.0
2005-03-29 15:30:00,19.53,19.58,19.51,19.51,91800.0,10.4977,10.5246,10.4869,10.4869,91800.0
2005-03-29 15:40:00,19.51,19.53,19.49,19.49,76200.0,10.4869,10.4977,10.4762,10.4762,76200.0
2005-03-29 15:50:00,19.49,19.52,19.47,19.48,71200.0,10.4762,10.4923,10.4654,10.4708,71200.0
2005-03-30 09:30:00,19.53,19.7,19.53,19.7,127600.0,10.4977,10.5891,10.4977,10.5891,127600.0
2005-03-30 09:40:00,19.73,19.73,19.69,19.71,68800.0,10.6052,10.6052,10.5837,10.5944,68800.0
2005-03-30 09:50:00,19.72,19.75,19.6,19.65,755400.0,10.5998,10.6159,10.5353,10.5622,755400.0
2005-03-30 10:00:00,19.65,19.68,19.6,19.65,646000.0,10.5622,10.5783,10.5353,10.5622,646000.0
2005-03-30 10:10:00,19.65,19.67,19.65,19.67,72000.0,10.5622,10.5729,10.5622,10.5729,72000.0
2005-03-30 10:20:00,19.66,19.67,19.65,19.65,138600.0,10.5676,10.5729,10.5622,10.5622,138600.0
2005-03-30 10:30:00,19.65,19.67,19.65,19.66,48200.0,10.5622,10.5729,10.5622,10.5676,48200.0
2005-03-30 10:40:00,19.66,19.67,19.65,19.66,32800.0,10.5676,10.5729,10.5622,10.5676,32800.0
2005-03-30 10:50:00,19.66,19.66,19.64,19.65,31200.0,10.5676,10.5676,10.5568,10.5622,31200.0
2005-03-30 11:00:00,19.65,19.66,19.62,19.63,39600.0,10.5622,10.5676,10.5461,10.5514,39600.0
2005-03-30 11:10:00,19.62,19.63,19.59,19.6,41200.0,10.5461,10.5514,10.5299,10.5353,41200.0
2005-03-30 11:20:00,19.6,19.6,19.55,19.55,46400.0,10.5353,10.5353,10.5084,10.5084,46400.0
2005-03-30 11:30:00,19.55,19.56,19.5,19.52,49800.0,10.5084,10.5138,10.4816,10.4923,49800.0
2005-03-30 11:40:00,19.52,19.52,19.46,19.47,124000.0,10.4923,10.4923,10.4601,10.4654,124000.0
2005-03-30 11:50:00,19.47,19.49,19.42,19.45,98200.0,10.4654,10.4762,10.4386,10.4547,98200.0
2005-03-30 12:00:00,19.46,19.48,19.43,19.45,35400.0,10.4601,10.4708,10.4439,10.4547,35400.0
2005-03-30 12:10:00,19.45,19.48,19.43,19.48,52200.0,10.4547,10.4708,10.4439,10.4708,52200.0
2005-03-30 12:20:00,19.48,19.56,19.48,19.56,48000.0,10.4708,10.5138,10.4708,10.5138,48000.0
2005-03-30 12:30:00,19.56,19.57,19.53,19.56,48200.0,10.5138,10.5192,10.4977,10.5138,48200.0
2005-03-30 12:40:00,19.57,19.59,19.57,19.59,20800.0,10.5192,10.5299,10.5192,10.5299,20800.0
2005-03-30 12:50:00,19.59,19.59,19.59,19.59,18200.0,10.5299,10.5299,10.5299,10.5299,18200.0
2005-03-30 13:00:00,19.59,19.59,19.58,19.59,20400.0,10.5299,10.5299,10.5246,10.5299,20400.0
2005-03-30 13:10:00,19.59,19.59,19.59,19.59,30800.0,10.5299,10.5299,10.5299,10.5299,30800.0
2005-03-30 13:20:00,19.59,19.59,19.58,19.59,18600.0,10.5299,10.5299,10.5246,10.5299,18600.0
2005-03-30 13:30:00,19.59,19.6,19.59,19.6,30600.0,10.5299,10.5353,10.5299,10.5353,30600.0
2005-03-30 13:40:00,19.6,19.6,19.56,19.58,29200.0,10.5353,10.5353,10.5138,10.5246,29200.0
2005-03-30 13:50:00,19.58,19.61,19.58,19.61,25800.0,10.5246,10.5407,10.5246,10.5407,25800.0
2005-03-30 14:00:00,19.61,19.64,19.61,19.62,34600.0,10.5407,10.5568,10.5407,10.5461,34600.0
2005-03-30 14:10:00,19.62,19.63,19.6,19.6,35000.0,10.5461,10.5514,10.5353,10.5353,35000.0
2005-03-30 14:20:00,19.6,19.6,19.54,19.55,25400.0,10.5353,10.5353,10.5031,10.5084,25400.0
2005-03-30 14:30:00,19.55,19.59,19.55,19.59,24600.0,10.5084,10.5299,10.5084,10.5299,24600.0
2005-03-30 14:40:00,19.59,19.59,19.54,19.55,39200.0,10.5299,10.5299,10.5031,10.5084,39200.0
2005-03-30 14:50:00,19.55,19.56,19.55,19.56,33400.0,10.5084,10.5138,10.5084,10.5138,33400.0
2005-03-30 15:00:00,19.56,19.6,19.56,19.58,42400.0,10.5138,10.5353,10.5138,10.5246,42400.0
2005-03-30 15:10:00,19.59,19.6,19.58,19.59,20800.0,10.5299,10.5353,10.5246,10.5299,20800.0
2005-03-30 15:20:00,19.59,19.63,19.59,19.61,29400.0,10.5299,10.5514,10.5299,10.5407,29400.0
2005-03-30 15:30:00,19.61,19.61,19.61,19.61,54200.0,10.5407,10.5407,10.5407,10.5407,54200.0
2005-03-30 15:40:00,19.61,19.61,19.59,19.61,51200.0,10.5407,10.5407,10.5299,10.5407,51200.0
2005-03-30 15:50:00,19.61,19.65,19.61,19.64,89800.0,10.5407,10.5622,10.5407,10.5568,89800.0
2005-03-31 09:30:00,19.68,19.73,19.65,19.71,129000.0,10.5783,10.6052,10.5622,10.5944,129000.0
2005-03-31 09:40:00,19.73,19.85,19.73,19.82,64000.0,10.6052,10.6697,10.6052,10.6536,64000.0
2005-03-31 09:50:00,19.8,19.84,19.77,19.8,40000.0,10.6428,10.6643,10.6267,10.6428,40000.0
2005-03-31 10:00:00,19.79,19.79,19.68,19.68,43000.0,10.6374,10.6374,10.5783,10.5783,43000.0
2005-03-31 10:10:00,19.68,19.68,19.65,19.66,38400.0,10.5783,10.5783,10.5622,10.5676,38400.0
2005-03-31 10:20:00,19.66,19.74,19.66,19.72,34000.0,10.5676,10.6106,10.5676,10.5998,34000.0
2005-03-31 10:30:00,19.73,19.77,19.72,19.75,35600.0,10.6052,10.6267,10.5998,10.6159,35600.0
2005-03-31 10:40:00,19.75,19.8,19.74,19.78,38400.0,10.6159,10.6428,10.6106,10.6321,38400.0
2005-03-31 10:50:00,19.79,19.81,19.76,19.77,16800.0,10.6374,10.6482,10.6213,10.6267,16800.0
2005-03-31 11:00:00,19.77,19.82,19.77,19.82,23600.0,10.6267,10.6536,10.6267,10.6536,23600.0
2005-03-31 11:10:00,19.82,19.82,19.78,19.79,49200.0,10.6536,10.6536,10.6321,10.6374,49200.0
2005-03-31 11:20:00,19.79,19.82,19.79,19.82,21800.0,10.6374,10.6536,10.6374,10.6536,21800.0
2005-03-31 11:30:00,19.82,19.83,19.81,19.82,20800.0,10.6536,10.6589,10.6482,10.6536,20800.0
2005-03-31 11:40:00,19.82,19.83,19.79,19.8,23600.0,10.6536,10.6589,10.6374,10.6428,23600.0
2005-03-31 11:50:00,19.8,19.82,19.79,19.82,11000.0,10.6428,10.6536,10.6374,10.6536,11000.0
2005-03-31 12:00:00,19.83,19.84,19.82,19.83,8200.0,10.6589,10.6643,10.6536,10.6589,8200.0
2005-03-31 12:10:00,19.83,19.83,19.77,19.78,14200.0,10.6589,10.6589,10.6267,10.6321,14200.0
2005-03-31 12:20:00,19.77,19.8,19.77,19.8,16600.0,10.6267,10.6428,10.6267,10.6428,16600.0
2005-03-31 12:30:00,19.8,19.82,19.8,19.82,13400.0,10.6428,10.6536,10.6428,10.6536,13400.0
2005-03-31 12:40:00,19.82,19.83,19.81,19.83,16800.0,10.6536,10.6589,10.6482,10.6589,16800.0
2005-03-31 12:50:00,19.83,19.85,19.82,19.84,14200.0,10.6589,10.6697,10.6536,10.6643,14200.0
2005-03-31 13:00:00,19.84,19.85,19.83,19.84,9200.0,10.6643,10.6697,10.6589,10.6643,9200.0
2005-03-31 13:10:00,19.83,19.84,19.83,19.83,12000.0,10.6589,10.6643,10.6589,10.6589,12000.0
2005-03-31 13:20:00,19.84,19.85,19.84,19.85,9000.0,10.6643,10.6697,10.6643,10.6697,9000.0
2005-03-31 13:30:00,19.85,19.87,19.83,19.83,17600.0,10.6697,10.6804,10.6589,10.6589,17600.0
2005-03-31 13:40:00,19.84,19.86,19.81,19.85,19200.0,10.6643,10.6751,10.6482,10.6697,19200.0
2005-03-31 13:50:00,19.84,19.87,19.81,19.86,16000.0,10.6643,10.6804,10.6482,10.6751,16000.0
2005-03-31 14:00:00,19.87,19.87,19.85,19.86,16400.0,10.6804,10.6804,10.6697,10.6751,16400.0
2005-03-31 14:10:00,19.86,19.92,19.86,19.91,30200.0,10.6751,10.7073,10.6751,10.7019,30200.0
2005-03-31 14:20:00,19.91,19.92,19.9,19.92,21400.0,10.7019,10.7073,10.6966,10.7073,21400.0
2005-03-31 14:30:00,19.92,19.93,19.91,19.92,36600.0,10.7073,10.7127,10.7019,10.7073,36600.0
2005-03-31 14:40:00,19.92,19.94,19.92,19.93,226800.0,10.7073,10.7181,10.7073,10.7127,226800.0
2005-03-31 14:50:00,19.93,19.93,19.9,19.92,27200.0,10.7127,10.7127,10.6966,10.7073,27200.0
2005-03-31 15:00:00,19.92,19.94,19.91,19.91,30600.0,10.7073,10.7181,10.7019,10.7019,30600.0
2005-03-31 15:10:00,19.91,19.94,19.91,19.94,34200.0,10.7019,10.7181,10.7019,10.7181,34200.0
2005-03-31 15:20:00,19.94,19.98,19.94,19.96,56200.0,10.7181,10.7396,10.7181,10.7288,56200.0
2005-03-31 15:30:00,19.96,19.98,19.9,19.91,55800.0,10.7288,10.7396,10.6966,10.7019,55800.0
2005-03-31 15:40:00,19.91,19.92,19.9,19.92,57800.0,10.7019,10.7073,10.6966,10.7073,57800.0
2005-03-31 15:50:00,19.91,19.93,19.9,19.92,59800.0,10.7019,10.7127,10.6966,10.7073,59800.0
2005-04-01 09:30:00,20.0,20.03,19.98,20.02,177800.0,10.7503,10.7664,10.7396,10.7611,177800.0
2005-04-01 09:40:00,20.01,20.07,20.0,20.06,56800.0,10.7557,10.7879,10.7503,10.7826,56800.0
2005-04-01 09:50:00,20.06,20.08,20.05,20.06,94800.0,10.7826,10.7933,10.7772,10.7826,94800.0
2005-04-01 10:00:00,20.06,20.11,20.05,20.06,74600.0,10.7826,10.8094,10.7772,10.7826,74600.0
2005-04-01 10:10:00,20.06,20.14,20.06,20.09,149800.0,10.7826,10.8256,10.7826,10.7987,149800.0
2005-04-01 10:20:00,20.09,20.13,20.06,20.07,52800.0,10.7987,10.8202,10.7826,10.7879,52800.0
2005-04-01 10:30:00,20.07,20.11,20.06,20.08,31000.0,10.7879,10.8094,10.7826,10.7933,31000.0
2005-04-01 10:40:00,20.08,20.08,20.05,20.05,24600.0,10.7933,10.7933,10.7772,10.7772,24600.0
2005-04-01 10:50:00,20.05,20.08,19.98,19.99,36600.0,10.7772,10.7933,10.7396,10.7449,36600.0
2005-04-01 11:00:00,19.99,20.05,19.98,20.05,31600.0,10.7449,10.7772,10.7396,10.7772,31600.0
2005-04-01 11:10:00,20.05,20.07,20.0,20.05,57400.0,10.7772,10.7879,10.7503,10.7772,57400.0
2005-04-01 11:20:00,20.04,20.07,20.02,20.06,31800.0,10.7718,10.7879,10.7611,10.7826,31800.0
2005-04-01 11:30:00,20.07,20.09,20.07,20.08,66600.0,10.7879,10.7987,10.7879,10.7933,66600.0
2005-04-01 11:40:00,20.07,20.08,20.05,20.06,22400.0,10.7879,10.7933,10.7772,10.7826,22400.0
2005-04-01 11:50:00,20.07,20.08,20.04,20.06,37800.0,10.7879,10.7933,10.7718,10.7826,37800.0
2005-04-01 12:00:00,20.06,20.06,20.0,20.0,22200.0,10.7826,10.7826,10.7503,10.7503,22200.0
2005-04-01 12:10:00,20.0,20.0,19.96,19.96,90200.0,10.7503,10.7503,10.7288,10.7288,90200.0
2005-04-01 12:20:00,19.97,19.98,19.96,19.97,15000.0,10.7342,10.7396,10.7288,10.7342,15000.0
2005-04-01 12:30:00,19.96,19.97,19.93,19.93,21400.0,10.7288,10.7342,10.7127,10.7127,21400.0
2005-04-01 12:40:00,19.93,19.93,19.93,19.93,20400.0,10.7127,10.7127,10.7127,10.7127,20400.0
2005-04-01 12:50:00,19.93,19.96,19.93,19.93,36400.0,10.7127,10.7288,10.7127,10.7127,36400.0
2005-04-01 13:00:00,19.93,19.93,19.93,19.93,21200.0,10.7127,10.7127,10.7127,10.7127,21200.0
2005-04-01 13:10:00,19.93,19.93,19.93,19.93,38400.0,10.7127,10.7127,10.7127,10.7127,38400.0
2005-04-01 13:20:00,19.93,19.94,19.93,19.93,44600.0,10.7127,10.7181,10.7127,10.7127,44600.0
2005-04-01 13:30:00,19.93,19.93,19.87,19.9,25800.0,10.7127,10.7127,10.6804,10.6966,25800.0
2005-04-01 13:40:00,19.89,19.93,19.89,19.93,30000.0,10.6912,10.7127,10.6912,10.7127,30000.0
2005-04-01 13:50:00,19.93,19.93,19.87,19.9,23200.0,10.7127,10.7127,10.6804,10.6966,23200.0
2005-04-01 14:00:00,19.9,19.9,19.87,19.88,29400.0,10.6966,10.6966,10.6804,10.6858,29400.0
2005-04-01 14:10:00,19.88,19.92,19.88,19.91,23000.0,10.6858,10.7073,10.6858,10.7019,23000.0
2005-04-01 14:20:00,19.91,19.92,19.88,19.88,32000.0,10.7019,10.7073,10.6858,10.6858,32000.0
2005-04-01 14:30:00,19.89,19.93,19.89,19.91,23000.0,10.6912,10.7127,10.6912,10.7019,23000.0
2005-04-01 14:40:00,19.91,19.93,19.88,19.92,31800.0,10.7019,10.7127,10.6858,10.7073,31800.0
2005-04-01 14:50:00,19.92,19.92,19.9,19.91,35000.0,10.7073,10.7073,10.6966,10.7019,35000.0
2005-04-01 15:00:00,19.91,19.98,19.9,19.98,53200.0,10.7019,10.7396,10.6966,10.7396,53200.0
2005-04-01 15:10:00,19.98,20.01,19.98,20.0,63200.0,10.7396,10.7557,10.7396,10.7503,63200.0
2005-04-01 15:20:00,20.0,20.0,19.97,19.99,54400.0,10.7503,10.7503,10.7342,10.7449,54400.0
2005-04-01 15:30:00,19.99,20.03,19.99,20.01,89800.0,10.7449,10.7664,10.7449,10.7557,89800.0
2005-04-01 15:40:00,20.0,20.05,20.0,20.03,56600.0,10.7503,10.7772,10.7503,10.7664,56600.0
2005-04-01 15:50:00,20.03,20.05,20.0,20.0,51400.0,10.7664,10.7772,10.7503,10.7503,51400.0
2005-04-04 09:30:00,20.02,20.02,19.91,19.91,57800.0,10.7611,10.7611,10.7019,10.7019,57800.0
2005-04-04 09:40:00,19.91,20.02,19.86,20.0,44800.0,10.7019,10.7611,10.6751,10.7503,44800.0
2005-04-04 09:50:00,19.99,20.04,19.96,20.04,35200.0,10.7449,10.7718,10.7288,10.7718,35200.0
2005-04-04 10:00:00,20.04,20.04,19.98,19.98,18600.0,10.7718,10.7718,10.7396,10.7396,18600.0
2005-04-04 10:10:00,19.97,20.0,19.96,19.99,46400.0,10.7342,10.7503,10.7288,10.7449,46400.0
2005-04-04 10:20:00,19.98,20.0,19.98,19.99,27400.0,10.7396,10.7503,10.7396,10.7449,27400.0
2005-04-04 10:30:00,19.99,20.05,19.97,20.05,40800.0,10.7449,10.7772,10.7342,10.7772,40800.0
2005-04-04 10:40:00,20.04,20.04,20.0,20.0,147200.0,10.7718,10.7718,10.7503,10.7503,147200.0
2005-04-04 10:50:00,20.0,20.03,20.0,20.02,26200.0,10.7503,10.7664,10.7503,10.7611,26200.0
2005-04-04 11:00:00,20.02,20.05,20.01,20.02,35800.0,10.7611,10.7772,10.7557,10.7611,35800.0
2005-04-04 11:10:00,20.02,20.02,19.96,19.96,28600.0,10.7611,10.7611,10.7288,10.7288,28600.0
2005-04-04 11:20:00,19.96,19.98,19.95,19.95,33000.0,10.7288,10.7396,10.7234,10.7234,33000.0
2005-04-04 11:30:00,19.95,19.97,19.95,19.95,16400.0,10.7234,10.7342,10.7234,10.7234,16400.0
2005-04-04 11:40:00,19.95,19.95,19.92,19.93,22800.0,10.7234,10.7234,10.7073,10.7127,22800.0
2005-04-04 11:50:00,19.93,19.93,19.9,19.91,18400.0,10.7127,10.7127,10.6966,10.7019,18400.0
2005-04-04 12:00:00,19.9,19.9,19.89,19.89,25800.0,10.6966,10.6966,10.6912,10.6912,25800.0
2005-04-04 12:10:00,19.89,19.89,19.86,19.86,24000.0,10.6912,10.6912,10.6751,10.6751,24000.0
2005-04-04 12:20:00,19.86,19.86,19.84,19.86,19200.0,10.6751,10.6751,10.6643,10.6751,19200.0
2005-04-04 12:30:00,19.85,19.9,19.85,19.9,32800.0,10.6697,10.6966,10.6697,10.6966,32800.0
2005-04-04 12:40:00,19.89,19.89,19.87,19.87,10800.0,10.6912,10.6912,10.6804,10.6804,10800.0
2005-04-04 12:50:00,19.86,19.86,19.82,19.83,23000.0,10.6751,10.6751,10.6536,10.6589,23000.0
2005-04-04 13:00:00,19.83,19.85,19.82,19.82,9800.0,10.6589,10.6697,10.6536,10.6536,9800.0
2005-04-04 13:10:00,19.82,19.82,19.76,19.76,24200.0,10.6536,10.6536,10.6213,10.6213,24200.0
2005-04-04 13:20:00,19.77,19.77,19.75,19.77,14600.0,10.6267,10.6267,10.6159,10.6267,14600.0
2005-04-04 13:30:00,19.77,19.81,19.77,19.8,24800.0,10.6267,10.6482,10.6267,10.6428,24800.0
2005-04-04 13:40:00,19.8,19.82,19.79,19.82,20800.0,10.6428,10.6536,10.6374,10.6536,20800.0
2005-04-04 13:50:00,19.82,19.86,19.82,19.86,31400.0,10.6536,10.6751,10.6536,10.6751,31400.0
2005-04-04 14:00:00,19.86,19.89,19.86,19.88,26000.0,10.6751,10.6912,10.6751,10.6858,26000.0
2005-04-04 14:10:00,19.88,19.89,19.88,19.88,23800.0,10.6858,10.6912,10.6858,10.6858,23800.0
2005-04-04 14:20:00,19.88,19.91,19.87,19.91,31200.0,10.6858,10.7019,10.6804,10.7019,31200.0
2005-04-04 14:30:00,19.9,19.91,19.86,19.88,38800.0,10.6966,10.7019,10.6751,10.6858,38800.0
2005-04-04 14:40:00,19.88,19.88,19.86,19.86,28000.0,10.6858,10.6858,10.6751,10.6751,28000.0
2005-04-04 14:50:00,19.86,19.89,19.85,19.88,31400.0,10.6751,10.6912,10.6697,10.6858,31400.0
2005-04-04 15:00:00,19.88,19.91,19.88,19.91,38800.0,10.6858,10.7019,10.6858,10.7019,38800.0
2005-04-04 15:10:00,19.91,19.93,19.9,19.93,43400.0,10.7019,10.7127,10.6966,10.7127,43400.0
2005-04-04 15:20:00,19.93,19.94,19.92,19.94,33800.0,10.7127,10.7181,10.7073,10.7181,33800.0
2005-04-04 15:30:00,19.93,19.98,19.93,19.98,42400.0,10.7127,10.7396,10.7127,10.7396,42400.0
2005-04-04 15:40:00,19.98,20.0,19.98,19.98,58200.0,10.7396,10.7503,10.7396,10.7396,58200.0
2005-04-04 15:50:00,19.99,20.0,19.99,20.0,74400.0,10.7449,10.7503,10.7449,10.7503,74400.0
2005-04-05 09:30:00,19.99,20.04,19.96,20.03,54800.0,10.7449,10.7718,10.7288,10.7664,54800.0
2005-04-05 09:40:00,20.03,20.09,20.0,20.06,41400.0,10.7664,10.7987,10.7503,10.7826,41400.0
2005-04-05 09:50:00,20.06,20.1,20.06,20.08,14000.0,10.7826,10.8041,10.7826,10.7933,14000.0
2005-04-05 10:00:00,20.09,20.1,20.08,20.09,19200.0,10.7987,10.8041,10.7933,10.7987,19200.0
2005-04-05 10:10:00,20.09,20.09,20.07,20.07,14600.0,10.7987,10.7987,10.7879,10.7879,14600.0
2005-04-05 10:20:00,20.07,20.1,20.06,20.08,21200.0,10.7879,10.8041,10.7826,10.7933,21200.0
2005-04-05 10:30:00,20.09,20.15,20.09,20.13,22600.0,10.7987,10.8309,10.7987,10.8202,22600.0
2005-04-05 10:40:00,20.14,20.17,20.13,20.16,61200.0,10.8256,10.8417,10.8202,10.8363,61200.0
2005-04-05 10:50:00,20.16,20.19,20.16,20.18,29200.0,10.8363,10.8524,10.8363,10.8471,29200.0
2005-04-05 11:00:00,20.19,20.25,20.14,20.14,91400.0,10.8524,10.8847,10.8256,10.8256,91400.0
2005-04-05 11:10:00,20.14,20.15,20.12,20.14,17800.0,10.8256,10.8309,10.8148,10.8256,17800.0
2005-04-05 11:20:00,20.14,20.14,20.12,20.13,19400.0,10.8256,10.8256,10.8148,10.8202,19400.0
2005-04-05 11:30:00,20.13,20.13,20.11,20.13,17400.0,10.8202,10.8202,10.8094,10.8202,17400.0
2005-04-05 11:40:00,20.12,20.12,20.09,20.09,14600.0,10.8148,10.8148,10.7987,10.7987,14600.0
2005-04-05 11:50:00,20.09,20.11,20.07,20.07,27400.0,10.7987,10.8094,10.7879,10.7879,27400.0
2005-04-05 12:00:00,20.07,20.1,20.07,20.1,17200.0,10.7879,10.8041,10.7879,10.8041,17200.0
2005-04-05 12:10:00,20.09,20.1,20.08,20.1,17800.0,10.7987,10.8041,10.7933,10.8041,17800.0
2005-04-05 12:20:00,20.1,20.11,20.1,20.11,11800.0,10.8041,10.8094,10.8041,10.8094,11800.0
2005-04-05 12:30:00,20.11,20.11,20.1,20.11,12200.0,10.8094,10.8094,10.8041,10.8094,12200.0
2005-04-05 12:40:00,20.11,20.13,20.09,20.1,9400.0,10.8094,10.8202,10.7987,10.8041,9400.0
2005-04-05 12:50:00,20.1,20.11,20.1,20.1,11000.0,10.8041,10.8094,10.8041,10.8041,11000.0
2005-04-05 13:00:00,20.1,20.11,20.1,20.11,28200.0,10.8041,10.8094,10.8041,10.8094,28200.0
2005-04-05 13:10:00,20.11,20.11,20.09,20.09,15600.0,10.8094,10.8094,10.7987,10.7987,15600.0
2005-04-05 13:20:00,20.09,20.1,20.08,20.08,19000.0,10.7987,10.8041,10.7933,10.7933,19000.0
2005-04-05 13:30:00,20.09,20.09,20.06,20.07,10600.0,10.7987,10.7987,10.7826,10.7879,10600.0
2005-04-05 13:40:00,20.07,20.09,20.07,20.09,10800.0,10.7879,10.7987,10.7879,10.7987,10800.0
2005-04-05 13:50:00,20.1,20.15,20.07,20.11,17800.0,10.8041,10.8309,10.7879,10.8094,17800.0
2005-04-05 14:00:00,20.13,20.13,20.08,20.08,25000.0,10.8202,10.8202,10.7933,10.7933,25000.0
2005-04-05 14:10:00,20.08,20.09,20.0,20.05,34200.0,10.7933,10.7987,10.7503,10.7772,34200.0
2005-04-05 14:20:00,20.06,20.11,20.06,20.11,25400.0,10.7826,10.8094,10.7826,10.8094,25400.0
2005-04-05 14:30:00,20.11,20.11,20.1,20.11,39600.0,10.8094,10.8094,10.8041,10.8094,39600.0
2005-04-05 14:40:00,20.11,20.14,20.11,20.11,26600.0,10.8094,10.8256,10.8094,10.8094,26600.0
2005-04-05 14:50:00,20.11,20.14,20.1,20.1,29600.0,10.8094,10.8256,10.8041,10.8041,29600.0
2005-04-05 15:00:00,20.1,20.14,20.1,20.1,75200.0,10.8041,10.8256,10.8041,10.8041,75200.0
2005-04-05 15:10:00,20.1,20.11,20.09,20.09,13600.0,10.8041,10.8094,10.7987,10.7987,13600.0
2005-04-05 15:20:00,20.1,20.13,20.1,20.11,15800.0,10.8041,10.8202,10.8041,10.8094,15800.0
2005-04-05 15:30:00,20.11,20.13,20.11,20.13,19000.0,10.8094,10.8202,10.8094,10.8202,19000.0
2005-04-05 15:40:00,20.12,20.15,20.1,20.14,24000.0,10.8148,10.8309,10.8041,10.8256,24000.0
2005-04-05 15:50:00,20.14,20.17,20.13,20.17,36600.0,10.8256,10.8417,10.8202,10.8417,36600.0
2005-04-06 09:30:00,20.2,20.25,20.17,20.17,46200.0,10.8578,10.8847,10.8417,10.8417,46200.0
2005-04-06 09:40:00,20.17,20.2,20.16,20.18,32600.0,10.8417,10.8578,10.8363,10.8471,32600.0
2005-04-06 09:50:00,20.18,20.21,20.18,20.21,42000.0,10.8471,10.8632,10.8471,10.8632,42000.0
2005-04-06 10:00:00,20.21,20.23,20.21,20.22,36600.0,10.8632,10.8739,10.8632,10.8686,36600.0
2005-04-06 10:10:00,20.22,20.26,20.22,20.26,20800.0,10.8686,10.8901,10.8686,10.8901,20800.0
2005-04-06 10:20:00,20.25,20.28,20.25,20.28,20600.0,10.8847,10.9008,10.8847,10.9008,20600.0
2005-04-06 10:30:00,20.28,20.31,20.22,20.24,55600.0,10.9008,10.9169,10.8686,10.8793,55600.0
2005-04-06 10:40:00,20.24,20.34,20.24,20.31,34800.0,10.8793,10.9331,10.8793,10.9169,34800.0
2005-04-06 10:50:00,20.31,20.43,20.31,20.38,79200.0,10.9169,10.9814,10.9169,10.9546,79200.0
2005-04-06 11:00:00,20.39,20.41,20.34,20.4,60800.0,10.9599,10.9707,10.9331,10.9653,60800.0
2005-04-06 11:10:00,20.4,20.4,20.35,20.36,29400.0,10.9653,10.9653,10.9384,10.9438,29400.0
2005-04-06 11:20:00,20.36,20.43,20.34,20.41,30600.0,10.9438,10.9814,10.9331,10.9707,30600.0
2005-04-06 11:30:00,20.42,20.42,20.36,20.39,24600.0,10.9761,10.9761,10.9438,10.9599,24600.0
2005-04-06 11:40:00,20.39,20.39,20.34,20.36,35400.0,10.9599,10.9599,10.9331,10.9438,35400.0
2005-04-06 11:50:00,20.36,20.36,20.33,20.34,23000.0,10.9438,10.9438,10.9277,10.9331,23000.0
2005-04-06 12:00:00,20.33,20.35,20.31,20.35,41800.0,10.9277,10.9384,10.9169,10.9384,41800.0
2005-04-06 12:10:00,20.34,20.36,20.33,20.33,57800.0,10.9331,10.9438,10.9277,10.9277,57800.0
2005-04-06 12:20:00,20.33,20.33,20.29,20.29,131200.0,10.9277,10.9277,10.9062,10.9062,131200.0
2005-04-06 12:30:00,20.29,20.31,20.28,20.3,102200.0,10.9062,10.9169,10.9008,10.9116,102200.0
2005-04-06 12:40:00,20.3,20.3,20.29,20.29,10800.0,10.9116,10.9116,10.9062,10.9062,10800.0
2005-04-06 12:50:00,20.29,20.3,20.27,20.27,22200.0,10.9062,10.9116,10.8954,10.8954,22200.0
2005-04-06 13:00:00,20.27,20.3,20.27,20.3,50200.0,10.8954,10.9116,10.8954,10.9116,50200.0
2005-04-06 13:10:00,20.3,20.3,20.29,20.29,29400.0,10.9116,10.9116,10.9062,10.9062,29400.0
2005-04-06 13:20:00,20.29,20.29,20.27,20.27,6000.0,10.9062,10.9062,10.8954,10.8954,6000.0
2005-04-06 13:30:00,20.27,20.29,20.27,20.28,29000.0,10.8954,10.9062,10.8954,10.9008,29000.0
2005-04-06 13:40:00,20.28,20.28,20.25,20.25,20000.0,10.9008,10.9008,10.8847,10.8847,20000.0
2005-04-06 13:50:00,20.25,20.25,20.2,20.23,32600.0,10.8847,10.8847,10.8578,10.8739,32600.0
2005-04-06 14:00:00,20.23,20.28,20.23,20.27,31000.0,10.8739,10.9008,10.8739,10.8954,31000.0
2005-04-06 14:10:00,20.26,20.26,20.25,20.26,18400.0,10.8901,10.8901,10.8847,10.8901,18400.0
2005-04-06 14:20:00,20.27,20.32,20.27,20.32,19000.0,10.8954,10.9223,10.8954,10.9223,19000.0
2005-04-06 14:30:00,20.32,20.32,20.28,20.3,24200.0,10.9223,10.9223,10.9008,10.9116,24200.0
2005-04-06 14:40:00,20.3,20.3,20.27,20.27,13600.0,10.9116,10.9116,10.8954,10.8954,13600.0
2005-04-06 14:50:00,20.28,20.28,20.27,20.27,18600.0,10.9008,10.9008,10.8954,10.8954,18600.0
2005-04-06 15:00:00,20.27,20.3,20.25,20.3,35600.0,10.8954,10.9116,10.8847,10.9116,35600.0
2005-04-06 15:10:00,20.3,20.3,20.25,20.25,37200.0,10.9116,10.9116,10.8847,10.8847,37200.0
2005-04-06 15:20:00,20.25,20.25,20.21,20.22,37600.0,10.8847,10.8847,10.8632,10.8686,37600.0
2005-04-06 15:30:00,20.22,20.22,20.18,20.22,45000.0,10.8686,10.8686,10.8471,10.8686,45000.0
2005-04-06 15:40:00,20.21,20.23,20.21,20.23,31800.0,10.8632,10.8739,10.8632,10.8739,31800.0
2005-04-06 15:50:00,20.22,20.23,20.2,20.21,48200.0,10.8686,10.8739,10.8578,10.8632,48200.0
2005-04-07 09:30:00,20.23,20.24,20.2,20.23,46800.0,10.8739,10.8793,10.8578,10.8739,46800.0
2005-04-07 09:40:00,20.24,20.29,20.15,20.22,44000.0,10.8793,10.9062,10.8309,10.8686,44000.0
2005-04-07 09:50:00,20.22,20.31,20.22,20.27,28200.0,10.8686,10.9169,10.8686,10.8954,28200.0
2005-04-07 10:00:00,20.27,20.31,20.25,20.25,24400.0,10.8954,10.9169,10.8847,10.8847,24400.0
2005-04-07 10:10:00,20.25,20.3,20.25,20.29,6400.0,10.8847,10.9116,10.8847,10.9062,6400.0
2005-04-07 10:20:00,20.29,20.29,20.21,20.22,27600.0,10.9062,10.9062,10.8632,10.8686,27600.0
2005-04-07 10:30:00,20.22,20.3,20.22,20.29,33400.0,10.8686,10.9116,10.8686,10.9062,33400.0
2005-04-07 10:40:00,20.29,20.35,20.28,20.33,19600.0,10.9062,10.9384,10.9008,10.9277,19600.0
2005-04-07 10:50:00,20.32,20.32,20.26,20.27,15600.0,10.9223,10.9223,10.8901,10.8954,15600.0
2005-04-07 11:00:00,20.25,20.27,20.25,20.27,19000.0,10.8847,10.8954,10.8847,10.8954,19000.0
2005-04-07 11:10:00,20.26,20.27,20.23,20.24,8400.0,10.8901,10.8954,10.8739,10.8793,8400.0
2005-04-07 11:20:00,20.23,20.24,20.22,20.22,8800.0,10.8739,10.8793,10.8686,10.8686,8800.0
2005-04-07 11:30:00,20.21,20.21,20.18,20.19,10600.0,10.8632,10.8632,10.8471,10.8524,10600.0
2005-04-07 11:40:00,20.18,20.2,20.18,20.18,24000.0,10.8471,10.8578,10.8471,10.8471,24000.0
2005-04-07 11:50:00,20.18,20.18,20.18,20.18,45400.0,10.8471,10.8471,10.8471,10.8471,45400.0
2005-04-07 12:00:00,20.18,20.21,20.18,20.21,15600.0,10.8471,10.8632,10.8471,10.8632,15600.0
2005-04-07 12:10:00,20.24,20.24,20.2,20.22,11600.0,10.8793,10.8793,10.8578,10.8686,11600.0
2005-04-07 12:20:00,20.2,20.24,20.18,20.24,16800.0,10.8578,10.8793,10.8471,10.8793,16800.0
2005-04-07 12:30:00,20.23,20.29,20.21,20.28,28200.0,10.8739,10.9062,10.8632,10.9008,28200.0
2005-04-07 12:40:00,20.29,20.33,20.29,20.32,25200.0,10.9062,10.9277,10.9062,10.9223,25200.0
2005-04-07 12:50:00,20.32,20.33,20.27,20.27,13800.0,10.9223,10.9277,10.8954,10.8954,13800.0
2005-04-07 13:00:00,20.27,20.27,20.2,20.2,22000.0,10.8954,10.8954,10.8578,10.8578,22000.0
2005-04-07 13:10:00,20.21,20.25,20.18,20.25,28800.0,10.8632,10.8847,10.8471,10.8847,28800.0
2005-04-07 13:20:00,20.25,20.27,20.24,20.25,30400.0,10.8847,10.8954,10.8793,10.8847,30400.0
2005-04-07 13:30:00,20.25,20.25,20.2,20.2,18800.0,10.8847,10.8847,10.8578,10.8578,18800.0
2005-04-07 13:40:00,20.21,20.21,20.18,20.18,34400.0,10.8632,10.8632,10.8471,10.8471,34400.0
2005-04-07 13:50:00,20.18,20.2,20.16,20.2,37600.0,10.8471,10.8578,10.8363,10.8578,37600.0
2005-04-07 14:00:00,20.2,20.28,20.2,20.28,61000.0,10.8578,10.9008,10.8578,10.9008,61000.0
2005-04-07 14:10:00,20.27,20.35,20.26,20.31,73800.0,10.8954,10.9384,10.8901,10.9169,73800.0
2005-04-07 14:20:00,20.31,20.32,20.27,20.29,43600.0,10.9169,10.9223,10.8954,10.9062,43600.0
2005-04-07 14:30:00,20.29,20.38,20.28,20.32,53600.0,10.9062,10.9546,10.9008,10.9223,53600.0
2005-04-07 14:40:00,20.32,20.35,20.31,20.34,51000.0,10.9223,10.9384,10.9169,10.9331,51000.0
2005-04-07 14:50:00,20.34,20.34,20.32,20.33,46200.0,10.9331,10.9331,10.9223,10.9277,46200.0
2005-04-07 15:00:00,20.33,20.35,20.3,20.3,23600.0,10.9277,10.9384,10.9116,10.9116,23600.0
2005-04-07 15:10:00,20.3,20.32,20.3,20.32,11800.0,10.9116,10.9223,10.9116,10.9223,11800.0
2005-04-07 15:20:00,20.31,20.31,20.29,20.29,17200.0,10.9169,10.9169,10.9062,10.9062,17200.0
2005-04-07 15:30:00,20.29,20.29,20.28,20.28,21400.0,10.9062,10.9062,10.9008,10.9008,21400.0
2005-04-07 15:40:00,20.28,20.29,20.25,20.29,32000.0,10.9008,10.9062,10.8847,10.9062,32000.0
2005-04-07 15:50:00,20.29,20.33,20.29,20.33,66000.0,10.9062,10.9277,10.9062,10.9277,66000.0
2005-04-08 09:30:00,20.29,20.33,20.28,20.28,20600.0,10.9062,10.9277,10.9008,10.9008,20600.0
2005-04-08 09:40:00,20.25,20.25,20.2,20.23,22600.0,10.8847,10.8847,10.8578,10.8739,22600.0
2005-04-08 09:50:00,20.23,20.28,20.23,20.25,17400.0,10.8739,10.9008,10.8739,10.8847,17400.0
2005-04-08 10:00:00,20.25,20.25,20.22,20.22,28200.0,10.8847,10.8847,10.8686,10.8686,28200.0
2005-04-08 10:10:00,20.22,20.22,20.18,20.18,42600.0,10.8686,10.8686,10.8471,10.8471,42600.0
2005-04-08 10:20:00,20.18,20.18,20.13,20.14,48200.0,10.8471,10.8471,10.8202,10.8256,48200.0
2005-04-08 10:30:00,20.14,20.14,20.11,20.11,33000.0,10.8256,10.8256,10.8094,10.8094,33000.0
2005-04-08 10:40:00,20.11,20.15,20.11,20.15,21600.0,10.8094,10.8309,10.8094,10.8309,21600.0
2005-04-08 10:50:00,20.15,20.15,20.14,20.15,10000.0,10.8309,10.8309,10.8256,10.8309,10000.0
2005-04-08 11:00:00,20.15,20.16,20.14,20.16,18400.0,10.8309,10.8363,10.8256,10.8363,18400.0
2005-04-08 11:10:00,20.16,20.19,20.14,20.14,21400.0,10.8363,10.8524,10.8256,10.8256,21400.0
2005-04-08 11:20:00,20.14,20.15,20.14,20.15,8400.0,10.8256,10.8309,10.8256,10.8309,8400.0
2005-04-08 11:30:00,20.14,20.14,20.13,20.13,13600.0,10.8256,10.8256,10.8202,10.8202,13600.0
2005-04-08 11:40:00,20.13,20.13,20.06,20.09,37800.0,10.8202,10.8202,10.7826,10.7987,37800.0
2005-04-08 11:50:00,20.09,20.09,20.07,20.09,8400.0,10.7987,10.7987,10.7879,10.7987,8400.0
2005-04-08 12:00:00,20.09,20.1,20.08,20.08,11000.0,10.7987,10.8041,10.7933,10.7933,11000.0
2005-04-08 12:10:00,20.08,20.08,20.06,20.07,17600.0,10.7933,10.7933,10.7826,10.7879,17600.0
2005-04-08 12:20:00,20.06,20.11,20.06,20.1,14000.0,10.7826,10.8094,10.7826,10.8041,14000.0
2005-04-08 12:30:00,20.1,20.1,20.09,20.09,6400.0,10.8041,10.8041,10.7987,10.7987,6400.0
2005-04-08 12:40:00,20.09,20.14,20.09,20.14,12800.0,10.7987,10.8256,10.7987,10.8256,12800.0
2005-04-08 12:50:00,20.14,20.14,20.11,20.11,7800.0,10.8256,10.8256,10.8094,10.8094,7800.0
2005-04-08 13:00:00,20.11,20.13,20.11,20.13,6000.0,10.8094,10.8202,10.8094,10.8202,6000.0
2005-04-08 13:10:00,20.13,20.17,20.13,20.13,8600.0,10.8202,10.8417,10.8202,10.8202,8600.0
2005-04-08 13:20:00,20.14,20.15,20.14,20.15,6200.0,10.8256,10.8309,10.8256,10.8309,6200.0
2005-04-08 13:30:00,20.14,20.16,20.14,20.16,10400.0,10.8256,10.8363,10.8256,10.8363,10400.0
2005-04-08 13:40:00,20.17,20.2,20.17,20.18,13000.0,10.8417,10.8578,10.8417,10.8471,13000.0
2005-04-08 13:50:00,20.18,20.22,20.18,20.21,23400.0,10.8471,10.8686,10.8471,10.8632,23400.0
2005-04-08 14:00:00,20.21,20.21,20.17,20.19,18600.0,10.8632,10.8632,10.8417,10.8524,18600.0
2005-04-08 14:10:00,20.2,20.22,20.2,20.21,30800.0,10.8578,10.8686,10.8578,10.8632,30800.0
2005-04-08 14:20:00,20.21,20.23,20.18,20.18,36800.0,10.8632,10.8739,10.8471,10.8471,36800.0
2005-04-08 14:30:00,20.18,20.21,20.17,20.2,21400.0,10.8471,10.8632,10.8417,10.8578,21400.0
2005-04-08 14:40:00,20.19,20.21,20.18,20.19,8000.0,10.8524,10.8632,10.8471,10.8524,8000.0
2005-04-08 14:50:00,20.19,20.2,20.18,20.19,16800.0,10.8524,10.8578,10.8471,10.8524,16800.0
2005-04-08 15:00:00,20.19,20.2,20.18,20.19,14800.0,10.8524,10.8578,10.8471,10.8524,14800.0
2005-04-08 15:10:00,20.18,20.18,20.14,20.15,30800.0,10.8471,10.8471,10.8256,10.8309,30800.0
2005-04-08 15:20:00,20.14,20.18,20.13,20.13,30000.0,10.8256,10.8471,10.8202,10.8202,30000.0
2005-04-08 15:30:00,20.13,20.15,20.13,20.15,42400.0,10.8202,10.8309,10.8202,10.8309,42400.0
2005-04-08 15:40:00,20.16,20.17,20.13,20.14,29000.0,10.8363,10.8417,10.8202,10.8256,29000.0
2005-04-08 15:50:00,20.14,20.17,20.11,20.11,67800.0,10.8256,10.8417,10.8094,10.8094,67800.0
2005-04-11 09:30:00,20.11,20.15,20.06,20.06,67800.0,10.8094,10.8309,10.7826,10.7826,67800.0
2005-04-11 09:40:00,20.06,20.15,20.04,20.14,82000.0,10.7826,10.8309,10.7718,10.8256,82000.0
2005-04-11 09:50:00,20.14,20.15,20.11,20.11,33800.0,10.8256,10.8309,10.8094,10.8094,33800.0
2005-04-11 10:00:00,20.11,20.16,20.11,20.13,26400.0,10.8094,10.8363,10.8094,10.8202,26400.0
2005-04-11 10:10:00,20.13,20.13,20.11,20.13,43200.0,10.8202,10.8202,10.8094,10.8202,43200.0
2005-04-11 10:20:00,20.12,20.13,20.1,20.11,40800.0,10.8148,10.8202,10.8041,10.8094,40800.0
2005-04-11 10:30:00,20.11,20.14,20.11,20.12,33800.0,10.8094,10.8256,10.8094,10.8148,33800.0
2005-04-11 10:40:00,20.12,20.12,20.09,20.09,17600.0,10.8148,10.8148,10.7987,10.7987,17600.0
2005-04-11 10:50:00,20.09,20.11,20.07,20.1,24000.0,10.7987,10.8094,10.7879,10.8041,24000.0
2005-04-11 11:00:00,20.1,20.15,20.09,20.13,63600.0,10.8041,10.8309,10.7987,10.8202,63600.0
2005-04-11 11:10:00,20.13,20.14,20.1,20.1,29200.0,10.8202,10.8256,10.8041,10.8041,29200.0
2005-04-11 11:20:00,20.1,20.1,20.04,20.04,29800.0,10.8041,10.8041,10.7718,10.7718,29800.0
2005-04-11 11:30:00,20.04,20.04,19.97,20.03,68400.0,10.7718,10.7718,10.7342,10.7664,68400.0
2005-04-11 11:40:00,20.03,20.03,20.02,20.02,25800.0,10.7664,10.7664,10.7611,10.7611,25800.0
2005-04-11 11:50:00,20.03,20.06,20.03,20.06,137400.0,10.7664,10.7826,10.7664,10.7826,137400.0
2005-04-11 12:00:00,20.06,20.11,20.06,20.11,76600.0,10.7826,10.8094,10.7826,10.8094,76600.0
2005-04-11 12:10:00,20.11,20.15,20.1,20.15,81800.0,10.8094,10.8309,10.8041,10.8309,81800.0
2005-04-11 12:20:00,20.14,20.17,20.14,20.16,12400.0,10.8256,10.8417,10.8256,10.8363,12400.0
2005-04-11 12:30:00,20.16,20.18,20.15,20.16,13600.0,10.8363,10.8471,10.8309,10.8363,13600.0
2005-04-11 12:40:00,20.16,20.16,20.15,20.16,12000.0,10.8363,10.8363,10.8309,10.8363,12000.0
2005-04-11 12:50:00,20.15,20.15,20.11,20.12,9000.0,10.8309,10.8309,10.8094,10.8148,9000.0
2005-04-11 13:00:00,20.11,20.15,20.11,20.12,10800.0,10.8094,10.8309,10.8094,10.8148,10800.0
2005-04-11 13:10:00,20.11,20.13,20.1,20.11,17200.0,10.8094,10.8202,10.8041,10.8094,17200.0
2005-04-11 13:20:00,20.11,20.12,20.09,20.09,23600.0,10.8094,10.8148,10.7987,10.7987,23600.0
2005-04-11 13:30:00,20.09,20.11,20.09,20.1,28200.0,10.7987,10.8094,10.7987,10.8041,28200.0
2005-04-11 13:40:00,20.1,20.11,20.07,20.07,18600.0,10.8041,10.8094,10.7879,10.7879,18600.0
2005-04-11 13:50:00,20.08,20.09,20.05,20.06,38600.0,10.7933,10.7987,10.7772,10.7826,38600.0
2005-04-11 14:00:00,20.07,20.08,20.05,20.06,12800.0,10.7879,10.7933,10.7772,10.7826,12800.0
2005-04-11 14:10:00,20.06,20.08,20.05,20.07,16000.0,10.7826,10.7933,10.7772,10.7879,16000.0
2005-04-11 14:20:00,20.07,20.1,20.07,20.08,25000.0,10.7879,10.8041,10.7879,10.7933,25000.0
2005-04-11 14:30:00,20.08,20.11,20.08,20.1,24000.0,10.7933,10.8094,10.7933,10.8041,24000.0
2005-04-11 14:40:00,20.1,20.11,20.09,20.11,34200.0,10.8041,10.8094,10.7987,10.8094,34200.0
2005-04-11 14:50:00,20.11,20.13,20.1,20.12,39400.0,10.8094,10.8202,10.8041,10.8148,39400.0
2005-04-11 15:00:00,20.13,20.15,20.11,20.14,20400.0,10.8202,10.8309,10.8094,10.8256,20400.0
2005-04-11 15:10:00,20.13,20.13,20.11,20.13,23200.0,10.8202,10.8202,10.8094,10.8202,23200.0
2005-04-11 15:20:00,20.13,20.13,20.11,20.11,30000.0,10.8202,10.8202,10.8094,10.8094,30000.0
2005-04-11 15:30:00,20.11,20.13,20.1,20.1,50400.0,10.8094,10.8202,10.8041,10.8041,50400.0
2005-04-11 15:40:00,20.1,20.13,20.1,20.12,39200.0,10.8041,10.8202,10.8041,10.8148,39200.0
2005-04-11 15:50:00,20.13,20.13,20.1,20.11,54200.0,10.8202,10.8202,10.8041,10.8094,54200.0
2005-04-12 09:30:00,20.11,20.11,20.0,20.02,61800.0,10.8094,10.8094,10.7503,10.7611,61800.0
2005-04-12 09:40:00,20.04,20.06,19.98,20.02,40600.0,10.7718,10.7826,10.7396,10.7611,40600.0
2005-04-12 09:50:00,20.02,20.03,20.0,20.02,52800.0,10.7611,10.7664,10.7503,10.7611,52800.0
2005-04-12 10:00:00,20.02,20.08,20.02,20.05,65800.0,10.7611,10.7933,10.7611,10.7772,65800.0
2005-04-12 10:10:00,20.05,20.1,20.05,20.1,50600.0,10.7772,10.8041,10.7772,10.8041,50600.0
2005-04-12 10:20:00,20.1,20.12,20.08,20.12,28200.0,10.8041,10.8148,10.7933,10.8148,28200.0
2005-04-12 10:30:00,20.12,20.13,20.11,20.13,60600.0,10.8148,10.8202,10.8094,10.8202,60600.0
2005-04-12 10:40:00,20.13,20.13,20.06,20.07,41400.0,10.8202,10.8202,10.7826,10.7879,41400.0
2005-04-12 10:50:00,20.06,20.07,20.05,20.07,74000.0,10.7826,10.7879,10.7772,10.7879,74000.0
2005-04-12 11:00:00,20.07,20.09,20.07,20.09,19200.0,10.7879,10.7987,10.7879,10.7987,19200.0
2005-04-12 11:10:00,20.08,20.1,20.08,20.1,48600.0,10.7933,10.8041,10.7933,10.8041,48600.0
2005-04-12 11:20:00,20.1,20.14,20.1,20.11,36600.0,10.8041,10.8256,10.8041,10.8094,36600.0
2005-04-12 11:30:00,20.11,20.12,20.11,20.11,256600.0,10.8094,10.8148,10.8094,10.8094,256600.0
2005-04-12 11:40:00,20.11,20.12,20.11,20.12,38000.0,10.8094,10.8148,10.8094,10.8148,38000.0
2005-04-12 11:50:00,20.12,20.13,20.11,20.13,45200.0,10.8148,10.8202,10.8094,10.8202,45200.0
2005-04-12 12:00:00,20.12,20.13,20.11,20.11,23000.0,10.8148,10.8202,10.8094,10.8094,23000.0
2005-04-12 12:10:00,20.12,20.13,20.11,20.12,25600.0,10.8148,10.8202,10.8094,10.8148,25600.0
2005-04-12 12:20:00,20.12,20.14,20.12,20.14,32200.0,10.8148,10.8256,10.8148,10.8256,32200.0
2005-04-12 12:30:00,20.14,20.14,20.13,20.14,56600.0,10.8256,10.8256,10.8202,10.8256,56600.0
2005-04-12 12:40:00,20.14,20.14,20.12,20.12,15000.0,10.8256,10.8256,10.8148,10.8148,15000.0
2005-04-12 12:50:00,20.13,20.13,20.12,20.12,6800.0,10.8202,10.8202,10.8148,10.8148,6800.0
2005-04-12 13:00:00,20.11,20.13,20.11,20.13,45600.0,10.8094,10.8202,10.8094,10.8202,45600.0
2005-04-12 13:10:00,20.12,20.13,20.11,20.13,30000.0,10.8148,10.8202,10.8094,10.8202,30000.0
2005-04-12 13:20:00,20.12,20.13,20.11,20.11,26400.0,10.8148,10.8202,10.8094,10.8094,26400.0
2005-04-12 13:30:00,20.11,20.14,20.11,20.14,25400.0,10.8094,10.8256,10.8094,10.8256,25400.0
2005-04-12 13:40:00,20.14,20.15,20.13,20.14,56200.0,10.8256,10.8309,10.8202,10.8256,56200.0
2005-04-12 13:50:00,20.14,20.15,20.14,20.14,35200.0,10.8256,10.8309,10.8256,10.8256,35200.0
2005-04-12 14:00:00,20.13,20.16,20.1,20.16,91400.0,10.8202,10.8363,10.8041,10.8363,91400.0
2005-04-12 14:10:00,20.16,20.25,20.16,20.24,79000.0,10.8363,10.8847,10.8363,10.8793,79000.0
2005-04-12 14:20:00,20.24,20.29,20.23,20.28,105800.0,10.8793,10.9062,10.8739,10.9008,105800.0
2005-04-12 14:30:00,20.28,20.33,20.26,20.27,96400.0,10.9008,10.9277,10.8901,10.8954,96400.0
2005-04-12 14:40:00,20.28,20.36,20.28,20.35,86200.0,10.9008,10.9438,10.9008,10.9384,86200.0
2005-04-12 14:50:00,20.35,20.4,20.34,20.38,67800.0,10.9384,10.9653,10.9331,10.9546,67800.0
2005-04-12 15:00:00,20.38,20.43,20.38,20.41,67000.0,10.9546,10.9814,10.9546,10.9707,67000.0
2005-04-12 15:10:00,20.41,20.41,20.39,20.41,41400.0,10.9707,10.9707,10.9599,10.9707,41400.0
2005-04-12 15:20:00,20.41,20.41,20.38,20.4,48800.0,10.9707,10.9707,10.9546,10.9653,48800.0
2005-04-12 15:30:00,20.41,20.45,20.4,20.43,93400.0,10.9707,10.9922,10.9653,10.9814,93400.0
2005-04-12 15:40:00,20.43,20.43,20.39,20.4,59600.0,10.9814,10.9814,10.9599,10.9653,59600.0
2005-04-12 15:50:00,20.4,20.42,20.39,20.39,115200.0,10.9653,10.9761,10.9599,10.9599,115200.0
2005-04-13 09:30:00,20.34,20.34,20.26,20.26,48400.0,10.9331,10.9331,10.8901,10.8901,48400.0
2005-04-13 09:40:00,20.26,20.26,20.17,20.24,42000.0,10.8901,10.8901,10.8417,10.8793,42000.0
2005-04-13 09:50:00,20.25,20.28,20.24,20.28,73200.0,10.8847,10.9008,10.8793,10.9008,73200.0
2005-04-13 10:00:00,20.25,20.28,20.25,20.25,61600.0,10.8847,10.9008,10.8847,10.8847,61600.0
2005-04-13 10:10:00,20.25,20.28,20.25,20.27,34400.0,10.8847,10.9008,10.8847,10.8954,34400.0
2005-04-13 10:20:00,20.25,20.29,20.25,20.28,23200.0,10.8847,10.9062,10.8847,10.9008,23200.0
2005-04-13 10:30:00,20.27,20.3,20.25,20.28,77600.0,10.8954,10.9116,10.8847,10.9008,77600.0
2005-04-13 10:40:00,20.28,20.28,20.25,20.27,46800.0,10.9008,10.9008,10.8847,10.8954,46800.0
2005-04-13 10:50:00,20.26,20.3,20.25,20.3,38200.0,10.8901,10.9116,10.8847,10.9116,38200.0
2005-04-13 11:00:00,20.3,20.33,20.29,20.29,34200.0,10.9116,10.9277,10.9062,10.9062,34200.0
2005-04-13 11:10:00,20.29,20.33,20.29,20.32,24200.0,10.9062,10.9277,10.9062,10.9223,24200.0
2005-04-13 11:20:00,20.31,20.31,20.3,20.3,12000.0,10.9169,10.9169,10.9116,10.9116,12000.0
2005-04-13 11:30:00,20.3,20.31,20.3,20.31,10800.0,10.9116,10.9169,10.9116,10.9169,10800.0
2005-04-13 11:40:00,20.31,20.32,20.3,20.31,8600.0,10.9169,10.9223,10.9116,10.9169,8600.0
2005-04-13 11:50:00,20.3,20.31,20.28,20.29,23800.0,10.9116,10.9169,10.9008,10.9062,23800.0
2005-04-13 12:00:00,20.28,20.28,20.25,20.26,27400.0,10.9008,10.9008,10.8847,10.8901,27400.0
2005-04-13 12:10:00,20.26,20.26,20.25,20.25,49400.0,10.8901,10.8901,10.8847,10.8847,49400.0
2005-04-13 12:20:00,20.25,20.27,20.25,20.25,91200.0,10.8847,10.8954,10.8847,10.8847,91200.0
2005-04-13 12:30:00,20.25,20.27,20.25,20.27,19400.0,10.8847,10.8954,10.8847,10.8954,19400.0
2005-04-13 12:40:00,20.27,20.27,20.26,20.27,12600.0,10.8954,10.8954,10.8901,10.8954,12600.0
2005-04-13 12:50:00,20.26,20.3,20.26,20.3,26400.0,10.8901,10.9116,10.8901,10.9116,26400.0
2005-04-13 13:00:00,20.3,20.3,20.26,20.26,10600.0,10.9116,10.9116,10.8901,10.8901,10600.0
2005-04-13 13:10:00,20.26,20.27,20.25,20.26,22200.0,10.8901,10.8954,10.8847,10.8901,22200.0
2005-04-13 13:20:00,20.25,20.25,20.24,20.25,59400.0,10.8847,10.8847,10.8793,10.8847,59400.0
2005-04-13 13:30:00,20.25,20.25,20.24,20.25,15400.0,10.8847,10.8847,10.8793,10.8847,15400.0
2005-04-13 13:40:00,20.24,20.25,20.18,20.18,31400.0,10.8793,10.8847,10.8471,10.8471,31400.0
2005-04-13 13:50:00,20.18,20.19,20.17,20.19,17800.0,10.8471,10.8524,10.8417,10.8524,17800.0
2005-04-13 14:00:00,20.2,20.2,20.18,20.2,20600.0,10.8578,10.8578,10.8471,10.8578,20600.0
2005-04-13 14:10:00,20.18,20.2,20.18,20.2,10800.0,10.8471,10.8578,10.8471,10.8578,10800.0
2005-04-13 14:20:00,20.2,20.22,20.18,20.19,14400.0,10.8578,10.8686,10.8471,10.8524,14400.0
2005-04-13 14:30:00,20.2,20.21,20.18,20.21,23800.0,10.8578,10.8632,10.8471,10.8632,23800.0
2005-04-13 14:40:00,20.2,20.25,20.2,20.21,28000.0,10.8578,10.8847,10.8578,10.8632,28000.0
2005-04-13 14:50:00,20.2,20.21,20.18,20.21,19200.0,10.8578,10.8632,10.8471,10.8632,19200.0
2005-04-13 15:00:00,20.21,20.21,20.18,20.18,20800.0,10.8632,10.8632,10.8471,10.8471,20800.0
2005-04-13 15:10:00,20.18,20.18,20.15,20.15,24600.0,10.8471,10.8471,10.8309,10.8309,24600.0
2005-04-13 15:20:00,20.15,20.15,20.12,20.13,37400.0,10.8309,10.8309,10.8148,10.8202,37400.0
2005-04-13 15:30:00,20.13,20.15,20.11,20.14,156200.0,10.8202,10.8309,10.8094,10.8256,156200.0
2005-04-13 15:40:00,20.14,20.16,20.13,20.13,65600.0,10.8256,10.8363,10.8202,10.8202,65600.0
2005-04-13 15:50:00,20.14,20.14,20.12,20.14,62400.0,10.8256,10.8256,10.8148,10.8256,62400.0
2005-04-14 09:30:00,20.11,20.11,20.03,20.07,40000.0,10.8094,10.8094,10.7664,10.7879,40000.0
2005-04-14 09:40:00,20.08,20.15,20.05,20.14,53800.0,10.7933,10.8309,10.7772,10.8256,53800.0
2005-04-14 09:50:00,20.15,20.18,20.12,20.15,48600.0,10.8309,10.8471,10.8148,10.8309,48600.0
2005-04-14 10:00:00,20.16,20.16,20.1,20.11,51200.0,10.8363,10.8363,10.8041,10.8094,51200.0
2005-04-14 10:10:00,20.11,20.14,20.09,20.09,43200.0,10.8094,10.8256,10.7987,10.7987,43200.0
2005-04-14 10:20:00,20.1,20.15,20.1,20.15,49200.0,10.8041,10.8309,10.8041,10.8309,49200.0
2005-04-14 10:30:00,20.14,20.15,20.07,20.1,46400.0,10.8256,10.8309,10.7879,10.8041,46400.0
2005-04-14 10:40:00,20.1,20.13,20.09,20.11,32200.0,10.8041,10.8202,10.7987,10.8094,32200.0
2005-04-14 10:50:00,20.11,20.12,20.09,20.1,33400.0,10.8094,10.8148,10.7987,10.8041,33400.0
2005-04-14 11:00:00,20.1,20.14,20.1,20.11,36200.0,10.8041,10.8256,10.8041,10.8094,36200.0
2005-04-14 11:10:00,20.11,20.12,20.03,20.05,39000.0,10.8094,10.8148,10.7664,10.7772,39000.0
2005-04-14 11:20:00,20.05,20.05,20.03,20.04,23800.0,10.7772,10.7772,10.7664,10.7718,23800.0
2005-04-14 11:30:00,20.04,20.09,20.03,20.07,53800.0,10.7718,10.7987,10.7664,10.7879,53800.0
2005-04-14 11:40:00,20.07,20.08,20.05,20.08,34400.0,10.7879,10.7933,10.7772,10.7933,34400.0
2005-04-14 11:50:00,20.08,20.09,20.07,20.08,23200.0,10.7933,10.7987,10.7879,10.7933,23200.0
2005-04-14 12:00:00,20.08,20.08,20.07,20.07,19800.0,10.7933,10.7933,10.7879,10.7879,19800.0
2005-04-14 12:10:00,20.07,20.08,20.07,20.07,13800.0,10.7879,10.7933,10.7879,10.7879,13800.0
2005-04-14 12:20:00,20.07,20.07,20.05,20.05,23400.0,10.7879,10.7879,10.7772,10.7772,23400.0
2005-04-14 12:30:00,20.05,20.08,20.05,20.08,23000.0,10.7772,10.7933,10.7772,10.7933,23000.0
2005-04-14 12:40:00,20.07,20.08,20.05,20.07,24600.0,10.7879,10.7933,10.7772,10.7879,24600.0
2005-04-14 12:50:00,20.07,20.07,20.05,20.07,17000.0,10.7879,10.7879,10.7772,10.7879,17000.0
2005-04-14 13:00:00,20.07,20.07,20.05,20.06,18200.0,10.7879,10.7879,10.7772,10.7826,18200.0
2005-04-14 13:10:00,20.06,20.06,20.02,20.03,68200.0,10.7826,10.7826,10.7611,10.7664,68200.0
2005-04-14 13:20:00,20.03,20.05,19.99,19.99,39200.0,10.7664,10.7772,10.7449,10.7449,39200.0
2005-04-14 13:30:00,19.99,20.05,19.96,20.03,61000.0,10.7449,10.7772,10.7288,10.7664,61000.0
2005-04-14 13:40:00,20.01,20.05,20.0,20.0,30000.0,10.7557,10.7772,10.7503,10.7503,30000.0
2005-04-14 13:50:00,20.0,20.05,19.98,20.04,39800.0,10.7503,10.7772,10.7396,10.7718,39800.0
2005-04-14 14:00:00,20.03,20.03,19.99,20.02,37600.0,10.7664,10.7664,10.7449,10.7611,37600.0
2005-04-14 14:10:00,20.01,20.06,19.99,20.05,47000.0,10.7557,10.7826,10.7449,10.7772,47000.0
2005-04-14 14:20:00,20.05,20.05,19.99,20.02,32800.0,10.7772,10.7772,10.7449,10.7611,32800.0
2005-04-14 14:30:00,20.02,20.03,19.97,20.0,56000.0,10.7611,10.7664,10.7342,10.7503,56000.0
2005-04-14 14:40:00,20.0,20.04,19.98,20.02,59400.0,10.7503,10.7718,10.7396,10.7611,59400.0
2005-04-14 14:50:00,20.02,20.02,19.96,20.0,32800.0,10.7611,10.7611,10.7288,10.7503,32800.0
2005-04-14 15:00:00,19.99,19.99,19.93,19.93,44400.0,10.7449,10.7449,10.7127,10.7127,44400.0
2005-04-14 15:10:00,19.93,19.95,19.92,19.93,44800.0,10.7127,10.7234,10.7073,10.7127,44800.0
2005-04-14 15:20:00,19.93,19.95,19.93,19.93,27800.0,10.7127,10.7234,10.7127,10.7127,27800.0
2005-04-14 15:30:00,19.93,19.93,19.92,19.92,38800.0,10.7127,10.7127,10.7073,10.7073,38800.0
2005-04-14 15:40:00,19.92,19.92,19.87,19.88,65000.0,10.7073,10.7073,10.6804,10.6858,65000.0
2005-04-14 15:50:00,19.87,19.88,19.82,19.83,80800.0,10.6804,10.6858,10.6536,10.6589,80800.0
2005-04-15 09:30:00,19.73,19.75,19.68,19.68,113800.0,10.6052,10.6159,10.5783,10.5783,113800.0
2005-04-15 09:40:00,19.68,19.72,19.66,19.72,40200.0,10.5783,10.5998,10.5676,10.5998,40200.0
2005-04-15 09:50:00,19.73,19.82,19.71,19.75,51200.0,10.6052,10.6536,10.5944,10.6159,51200.0
2005-04-15 10:00:00,19.74,19.81,19.74,19.75,34400.0,10.6106,10.6482,10.6106,10.6159,34400.0
2005-04-15 10:10:00,19.75,19.75,19.66,19.67,44400.0,10.6159,10.6159,10.5676,10.5729,44400.0
2005-04-15 10:20:00,19.67,19.79,19.67,19.78,64000.0,10.5729,10.6374,10.5729,10.6321,64000.0
2005-04-15 10:30:00,19.78,19.82,19.78,19.79,28600.0,10.6321,10.6536,10.6321,10.6374,28600.0
2005-04-15 10:40:00,19.8,19.83,19.79,19.81,60400.0,10.6428,10.6589,10.6374,10.6482,60400.0
2005-04-15 10:50:00,19.81,19.86,19.81,19.84,42000.0,10.6482,10.6751,10.6482,10.6643,42000.0
2005-04-15 11:00:00,19.84,19.84,19.71,19.71,30800.0,10.6643,10.6643,10.5944,10.5944,30800.0
2005-04-15 11:10:00,19.71,19.72,19.68,19.72,32600.0,10.5944,10.5998,10.5783,10.5998,32600.0
2005-04-15 11:20:00,19.73,19.74,19.67,19.67,34600.0,10.6052,10.6106,10.5729,10.5729,34600.0
2005-04-15 11:30:00,19.67,19.68,19.63,19.64,23200.0,10.5729,10.5783,10.5514,10.5568,23200.0
2005-04-15 11:40:00,19.65,19.69,19.65,19.68,15400.0,10.5622,10.5837,10.5622,10.5783,15400.0
2005-04-15 11:50:00,19.68,19.68,19.64,19.67,26400.0,10.5783,10.5783,10.5568,10.5729,26400.0
2005-04-15 12:00:00,19.66,19.67,19.6,19.67,44600.0,10.5676,10.5729,10.5353,10.5729,44600.0
2005-04-15 12:10:00,19.67,19.67,19.61,19.61,19400.0,10.5729,10.5729,10.5407,10.5407,19400.0
2005-04-15 12:20:00,19.61,19.64,19.6,19.63,25600.0,10.5407,10.5568,10.5353,10.5514,25600.0
2005-04-15 12:30:00,19.64,19.66,19.64,19.65,29200.0,10.5568,10.5676,10.5568,10.5622,29200.0
2005-04-15 12:40:00,19.65,19.67,19.65,19.66,20200.0,10.5622,10.5729,10.5622,10.5676,20200.0
2005-04-15 12:50:00,19.66,19.66,19.53,19.53,66800.0,10.5676,10.5676,10.4977,10.4977,66800.0
2005-04-15 13:00:00,19.53,19.57,19.53,19.56,32600.0,10.4977,10.5192,10.4977,10.5138,32600.0
2005-04-15 13:10:00,19.56,19.63,19.56,19.63,33200.0,10.5138,10.5514,10.5138,10.5514,33200.0
2005-04-15 13:20:00,19.61,19.63,19.58,19.61,63200.0,10.5407,10.5514,10.5246,10.5407,63200.0
2005-04-15 13:30:00,19.61,19.65,19.61,19.63,39600.0,10.5407,10.5622,10.5407,10.5514,39600.0
2005-04-15 13:40:00,19.64,19.64,19.58,19.58,50000.0,10.5568,10.5568,10.5246,10.5246,50000.0
2005-04-15 13:50:00,19.58,19.6,19.52,19.53,52000.0,10.5246,10.5353,10.4923,10.4977,52000.0
2005-04-15 14:00:00,19.53,19.55,19.5,19.5,46400.0,10.4977,10.5084,10.4816,10.4816,46400.0
2005-04-15 14:10:00,19.47,19.56,19.47,19.56,78600.0,10.4654,10.5138,10.4654,10.5138,78600.0
2005-04-15 14:20:00,19.57,19.57,19.51,19.51,46000.0,10.5192,10.5192,10.4869,10.4869,46000.0
2005-04-15 14:30:00,19.52,19.52,19.47,19.47,30600.0,10.4923,10.4923,10.4654,10.4654,30600.0
2005-04-15 14:40:00,19.47,19.52,19.47,19.51,64800.0,10.4654,10.4923,10.4654,10.4869,64800.0
2005-04-15 14:50:00,19.5,19.56,19.47,19.56,50000.0,10.4816,10.5138,10.4654,10.5138,50000.0
2005-04-15 15:00:00,19.56,19.56,19.48,19.48,72400.0,10.5138,10.5138,10.4708,10.4708,72400.0
2005-04-15 15:10:00,19.49,19.5,19.45,19.48,41600.0,10.4762,10.4816,10.4547,10.4708,41600.0
2005-04-15 15:20:00,19.48,19.49,19.46,19.46,35600.0,10.4708,10.4762,10.4601,10.4601,35600.0
2005-04-15 15:30:00,19.47,19.5,19.43,19.47,54600.0,10.4654,10.4816,10.4439,10.4654,54600.0
2005-04-15 15:40:00,19.47,19.47,19.41,19.41,66800.0,10.4654,10.4654,10.4332,10.4332,66800.0
2005-04-15 15:50:00,19.4,19.4,19.32,19.32,101200.0,10.4278,10.4278,10.3848,10.3848,101200.0
2005-04-18 09:30:00,19.32,19.33,19.27,19.28,138800.0,10.3848,10.3902,10.3579,10.3633,138800.0
2005-04-18 09:40:00,19.28,19.29,19.13,19.15,68400.0,10.3633,10.3687,10.2827,10.2934,68400.0
2005-04-18 09:50:00,19.15,19.28,19.15,19.23,52400.0,10.2934,10.3633,10.2934,10.3364,52400.0
2005-04-18 10:00:00,19.23,19.33,19.23,19.33,79200.0,10.3364,10.3902,10.3364,10.3902,79200.0
2005-04-18 10:10:00,19.33,19.43,19.33,19.4,61600.0,10.3902,10.4439,10.3902,10.4278,61600.0
2005-04-18 10:20:00,19.4,19.45,19.39,19.41,52200.0,10.4278,10.4547,10.4224,10.4332,52200.0
2005-04-18 10:30:00,19.41,19.43,19.4,19.41,33800.0,10.4332,10.4439,10.4278,10.4332,33800.0
2005-04-18 10:40:00,19.4,19.41,19.33,19.36,93600.0,10.4278,10.4332,10.3902,10.4063,93600.0
2005-04-18 10:50:00,19.35,19.37,19.33,19.37,25800.0,10.4009,10.4117,10.3902,10.4117,25800.0
2005-04-18 11:00:00,19.38,19.41,19.3,19.3,116200.0,10.4171,10.4332,10.3741,10.3741,116200.0
2005-04-18 11:10:00,19.3,19.3,19.27,19.27,40800.0,10.3741,10.3741,10.3579,10.3579,40800.0
2005-04-18 11:20:00,19.27,19.28,19.23,19.24,32600.0,10.3579,10.3633,10.3364,10.3418,32600.0
2005-04-18 11:30:00,19.24,19.24,19.22,19.22,39600.0,10.3418,10.3418,10.3311,10.3311,39600.0
2005-04-18 11:40:00,19.22,19.26,19.22,19.26,70200.0,10.3311,10.3526,10.3311,10.3526,70200.0
2005-04-18 11:50:00,19.26,19.27,19.25,19.26,28800.0,10.3526,10.3579,10.3472,10.3526,28800.0
2005-04-18 12:00:00,19.27,19.29,19.26,19.29,35800.0,10.3579,10.3687,10.3526,10.3687,35800.0
2005-04-18 12:10:00,19.29,19.3,19.28,19.29,42800.0,10.3687,10.3741,10.3633,10.3687,42800.0
2005-04-18 12:20:00,19.29,19.3,19.28,19.29,27400.0,10.3687,10.3741,10.3633,10.3687,27400.0
2005-04-18 12:30:00,19.29,19.32,19.28,19.32,66000.0,10.3687,10.3848,10.3633,10.3848,66000.0
2005-04-18 12:40:00,19.32,19.33,19.31,19.33,67400.0,10.3848,10.3902,10.3794,10.3902,67400.0
2005-04-18 12:50:00,19.33,19.4,19.33,19.39,72400.0,10.3902,10.4278,10.3902,10.4224,72400.0
2005-04-18 13:00:00,19.39,19.4,19.38,19.39,81000.0,10.4224,10.4278,10.4171,10.4224,81000.0
2005-04-18 13:10:00,19.4,19.41,19.39,19.41,30200.0,10.4278,10.4332,10.4224,10.4332,30200.0
2005-04-18 13:20:00,19.41,19.44,19.4,19.42,23200.0,10.4332,10.4493,10.4278,10.4386,23200.0
2005-04-18 13:30:00,19.42,19.45,19.42,19.42,19600.0,10.4386,10.4547,10.4386,10.4386,19600.0
2005-04-18 13:40:00,19.42,19.42,19.4,19.42,13600.0,10.4386,10.4386,10.4278,10.4386,13600.0
2005-04-18 13:50:00,19.42,19.45,19.42,19.43,34800.0,10.4386,10.4547,10.4386,10.4439,34800.0
2005-04-18 14:00:00,19.43,19.45,19.41,19.41,22800.0,10.4439,10.4547,10.4332,10.4332,22800.0
2005-04-18 14:10:00,19.41,19.41,19.33,19.33,17400.0,10.4332,10.4332,10.3902,10.3902,17400.0
2005-04-18 14:20:00,19.34,19.34,19.31,19.32,24000.0,10.3956,10.3956,10.3794,10.3848,24000.0
2005-04-18 14:30:00,19.33,19.34,19.32,19.32,15000.0,10.3902,10.3956,10.3848,10.3848,15000.0
2005-04-18 14:40:00,19.33,19.33,19.27,19.3,16200.0,10.3902,10.3902,10.3579,10.3741,16200.0
2005-04-18 14:50:00,19.3,19.37,19.29,19.37,18400.0,10.3741,10.4117,10.3687,10.4117,18400.0
2005-04-18 15:00:00,19.37,19.4,19.37,19.38,32000.0,10.4117,10.4278,10.4117,10.4171,32000.0
2005-04-18 15:10:00,19.39,19.43,19.38,19.43,26400.0,10.4224,10.4439,10.4171,10.4439,26400.0
2005-04-18 15:20:00,19.43,19.45,19.41,19.43,29400.0,10.4439,10.4547,10.4332,10.4439,29400.0
2005-04-18 15:30:00,19.43,19.47,19.42,19.43,23800.0,10.4439,10.4654,10.4386,10.4439,23800.0
2005-04-18 15:40:00,19.43,19.46,19.41,19.42,48800.0,10.4439,10.4601,10.4332,10.4386,48800.0
2005-04-18 15:50:00,19.42,19.44,19.38,19.43,82400.0,10.4386,10.4493,10.4171,10.4439,82400.0
2005-04-19 09:30:00,19.41,19.47,19.4,19.45,51200.0,10.4332,10.4654,10.4278,10.4547,51200.0
2005-04-19 09:40:00,19.46,19.51,19.45,19.45,56000.0,10.4601,10.4869,10.4547,10.4547,56000.0
2005-04-19 09:50:00,19.45,19.56,19.45,19.56,46600.0,10.4547,10.5138,10.4547,10.5138,46600.0
2005-04-19 10:00:00,19.55,19.57,19.53,19.54,25200.0,10.5084,10.5192,10.4977,10.5031,25200.0
2005-04-19 10:10:00,19.55,19.57,19.51,19.53,41600.0,10.5084,10.5192,10.4869,10.4977,41600.0
2005-04-19 10:20:00,19.53,19.6,19.53,19.58,21400.0,10.4977,10.5353,10.4977,10.5246,21400.0
2005-04-19 10:30:00,19.58,19.6,19.57,19.57,25600.0,10.5246,10.5353,10.5192,10.5192,25600.0
2005-04-19 10:40:00,19.57,19.57,19.52,19.52,26400.0,10.5192,10.5192,10.4923,10.4923,26400.0
2005-04-19 10:50:00,19.52,19.56,19.52,19.56,12200.0,10.4923,10.5138,10.4923,10.5138,12200.0
2005-04-19 11:00:00,19.57,19.61,19.55,19.61,27400.0,10.5192,10.5407,10.5084,10.5407,27400.0
2005-04-19 11:10:00,19.6,19.64,19.6,19.64,18400.0,10.5353,10.5568,10.5353,10.5568,18400.0
2005-04-19 11:20:00,19.64,19.65,19.63,19.65,16400.0,10.5568,10.5622,10.5514,10.5622,16400.0
2005-04-19 11:30:00,19.64,19.64,19.61,19.62,15200.0,10.5568,10.5568,10.5407,10.5461,15200.0
2005-04-19 11:40:00,19.64,19.64,19.62,19.63,15600.0,10.5568,10.5568,10.5461,10.5514,15600.0
2005-04-19 11:50:00,19.64,19.65,19.63,19.64,14600.0,10.5568,10.5622,10.5514,10.5568,14600.0
2005-04-19 12:00:00,19.65,19.68,19.63,19.66,32600.0,10.5622,10.5783,10.5514,10.5676,32600.0
2005-04-19 12:10:00,19.66,19.69,19.66,19.66,20600.0,10.5676,10.5837,10.5676,10.5676,20600.0
2005-04-19 12:20:00,19.66,19.67,19.59,19.6,13800.0,10.5676,10.5729,10.5299,10.5353,13800.0
2005-04-19 12:30:00,19.61,19.63,19.6,19.63,12000.0,10.5407,10.5514,10.5353,10.5514,12000.0
2005-04-19 12:40:00,19.63,19.67,19.63,19.67,15400.0,10.5514,10.5729,10.5514,10.5729,15400.0
2005-04-19 12:50:00,19.67,19.68,19.65,19.68,41400.0,10.5729,10.5783,10.5622,10.5783,41400.0
2005-04-19 13:00:00,19.67,19.71,19.67,19.71,44200.0,10.5729,10.5944,10.5729,10.5944,44200.0
2005-04-19 13:10:00,19.71,19.71,19.66,19.66,17200.0,10.5944,10.5944,10.5676,10.5676,17200.0
2005-04-19 13:20:00,19.67,19.72,19.66,19.72,17000.0,10.5729,10.5998,10.5676,10.5998,17000.0
2005-04-19 13:30:00,19.72,19.78,19.71,19.78,30600.0,10.5998,10.6321,10.5944,10.6321,30600.0
2005-04-19 13:40:00,19.78,19.84,19.78,19.83,55800.0,10.6321,10.6643,10.6321,10.6589,55800.0
2005-04-19 13:50:00,19.8,19.84,19.8,19.83,22800.0,10.6428,10.6643,10.6428,10.6589,22800.0
2005-04-19 14:00:00,19.84,19.87,19.82,19.87,24200.0,10.6643,10.6804,10.6536,10.6804,24200.0
2005-04-19 14:10:00,19.86,19.87,19.86,19.86,25000.0,10.6751,10.6804,10.6751,10.6751,25000.0
2005-04-19 14:20:00,19.86,19.9,19.86,19.88,35800.0,10.6751,10.6966,10.6751,10.6858,35800.0
2005-04-19 14:30:00,19.87,19.89,19.85,19.85,59200.0,10.6804,10.6912,10.6697,10.6697,59200.0
2005-04-19 14:40:00,19.85,19.85,19.82,19.85,46400.0,10.6697,10.6697,10.6536,10.6697,46400.0
2005-04-19 14:50:00,19.84,19.89,19.83,19.86,35200.0,10.6643,10.6912,10.6589,10.6751,35200.0
2005-04-19 15:00:00,19.87,19.87,19.83,19.85,41000.0,10.6804,10.6804,10.6589,10.6697,41000.0
2005-04-19 15:10:00,19.85,19.87,19.83,19.84,35400.0,10.6697,10.6804,10.6589,10.6643,35400.0
2005-04-19 15:20:00,19.84,19.87,19.84,19.86,50400.0,10.6643,10.6804,10.6643,10.6751,50400.0
2005-04-19 15:30:00,19.85,19.89,19.85,19.88,48000.0,10.6697,10.6912,10.6697,10.6858,48000.0
2005-04-19 15:40:00,19.88,19.91,19.85,19.9,56400.0,10.6858,10.7019,10.6697,10.6966,56400.0
2005-04-19 15:50:00,19.9,19.91,19.87,19.91,56000.0,10.6966,10.7019,10.6804,10.7019,56000.0
2005-04-20 09:30:00,19.85,19.87,19.83,19.83,51400.0,10.6697,10.6804,10.6589,10.6589,51400.0
2005-04-20 09:40:00,19.83,19.86,19.8,19.86,50600.0,10.6589,10.6751,10.6428,10.6751,50600.0
2005-04-20 09:50:00,19.86,19.86,19.78,19.8,68400.0,10.6751,10.6751,10.6321,10.6428,68400.0
2005-04-20 10:00:00,19.8,19.83,19.79,19.83,51800.0,10.6428,10.6589,10.6374,10.6589,51800.0
2005-04-20 10:10:00,19.83,19.84,19.79,19.79,44600.0,10.6589,10.6643,10.6374,10.6374,44600.0
2005-04-20 10:20:00,19.78,19.79,19.74,19.78,43400.0,10.6321,10.6374,10.6106,10.6321,43400.0
2005-04-20 10:30:00,19.79,19.81,19.7,19.74,68200.0,10.6374,10.6482,10.5891,10.6106,68200.0
2005-04-20 10:40:00,19.73,19.74,19.62,19.63,33200.0,10.6052,10.6106,10.5461,10.5514,33200.0
2005-04-20 10:50:00,19.62,19.75,19.61,19.74,51000.0,10.5461,10.6159,10.5407,10.6106,51000.0
2005-04-20 11:00:00,19.74,19.82,19.74,19.81,43200.0,10.6106,10.6536,10.6106,10.6482,43200.0
2005-04-20 11:10:00,19.81,19.81,19.72,19.73,47800.0,10.6482,10.6482,10.5998,10.6052,47800.0
2005-04-20 11:20:00,19.73,19.74,19.66,19.66,39000.0,10.6052,10.6106,10.5676,10.5676,39000.0
2005-04-20 11:30:00,19.66,19.68,19.64,19.64,20800.0,10.5676,10.5783,10.5568,10.5568,20800.0
2005-04-20 11:40:00,19.65,19.67,19.65,19.66,11600.0,10.5622,10.5729,10.5622,10.5676,11600.0
2005-04-20 11:50:00,19.67,19.68,19.66,19.67,18600.0,10.5729,10.5783,10.5676,10.5729,18600.0
2005-04-20 12:00:00,19.67,19.68,19.65,19.67,26200.0,10.5729,10.5783,10.5622,10.5729,26200.0
2005-04-20 12:10:00,19.67,19.67,19.64,19.64,20600.0,10.5729,10.5729,10.5568,10.5568,20600.0
2005-04-20 12:20:00,19.64,19.67,19.63,19.65,26000.0,10.5568,10.5729,10.5514,10.5622,26000.0
2005-04-20 12:30:00,19.66,19.67,19.61,19.61,28600.0,10.5676,10.5729,10.5407,10.5407,28600.0
2005-04-20 12:40:00,19.62,19.65,19.58,19.61,56800.0,10.5461,10.5622,10.5246,10.5407,56800.0
2005-04-20 12:50:00,19.61,19.61,19.54,19.55,35400.0,10.5407,10.5407,10.5031,10.5084,35400.0
2005-04-20 13:00:00,19.55,19.6,19.54,19.6,57400.0,10.5084,10.5353,10.5031,10.5353,57400.0
2005-04-20 13:10:00,19.59,19.59,19.54,19.57,43600.0,10.5299,10.5299,10.5031,10.5192,43600.0
2005-04-20 13:20:00,19.57,19.59,19.53,19.53,45400.0,10.5192,10.5299,10.4977,10.4977,45400.0
2005-04-20 13:30:00,19.53,19.54,19.5,19.53,40000.0,10.4977,10.5031,10.4816,10.4977,40000.0
2005-04-20 13:40:00,19.54,19.58,19.54,19.56,17800.0,10.5031,10.5246,10.5031,10.5138,17800.0
2005-04-20 13:50:00,19.56,19.58,19.54,19.56,27400.0,10.5138,10.5246,10.5031,10.5138,27400.0
2005-04-20 14:00:00,19.56,19.56,19.49,19.52,52200.0,10.5138,10.5138,10.4762,10.4923,52200.0
2005-04-20 14:10:00,19.53,19.55,19.5,19.53,30000.0,10.4977,10.5084,10.4816,10.4977,30000.0
2005-04-20 14:20:00,19.53,19.55,19.5,19.52,27200.0,10.4977,10.5084,10.4816,10.4923,27200.0
2005-04-20 14:30:00,19.52,19.55,19.5,19.52,22200.0,10.4923,10.5084,10.4816,10.4923,22200.0
2005-04-20 14:40:00,19.52,19.54,19.5,19.5,29200.0,10.4923,10.5031,10.4816,10.4816,29200.0
2005-04-20 14:50:00,19.5,19.52,19.48,19.52,26000.0,10.4816,10.4923,10.4708,10.4923,26000.0
2005-04-20 15:00:00,19.51,19.53,19.48,19.49,25600.0,10.4869,10.4977,10.4708,10.4762,25600.0
2005-04-20 15:10:00,19.49,19.49,19.43,19.45,43800.0,10.4762,10.4762,10.4439,10.4547,43800.0
2005-04-20 15:20:00,19.45,19.46,19.43,19.44,78200.0,10.4547,10.4601,10.4439,10.4493,78200.0
2005-04-20 15:30:00,19.45,19.46,19.38,19.39,158200.0,10.4547,10.4601,10.4171,10.4224,158200.0
2005-04-20 15:40:00,19.39,19.4,19.36,19.38,107000.0,10.4224,10.4278,10.4063,10.4171,107000.0
2005-04-20 15:50:00,19.38,19.39,19.33,19.33,231400.0,10.4171,10.4224,10.3902,10.3902,231400.0
2005-04-21 09:30:00,19.43,19.5,19.42,19.48,50000.0,10.4439,10.4816,10.4386,10.4708,50000.0
2005-04-21 09:40:00,19.48,19.49,19.36,19.38,36800.0,10.4708,10.4762,10.4063,10.4171,36800.0
2005-04-21 09:50:00,19.36,19.44,19.36,19.43,30400.0,10.4063,10.4493,10.4063,10.4439,30400.0
2005-04-21 10:00:00,19.43,19.43,19.39,19.42,28000.0,10.4439,10.4439,10.4224,10.4386,28000.0
2005-04-21 10:10:00,19.43,19.45,19.38,19.43,29200.0,10.4439,10.4547,10.4171,10.4439,29200.0
2005-04-21 10:20:00,19.43,19.45,19.42,19.45,15600.0,10.4439,10.4547,10.4386,10.4547,15600.0
2005-04-21 10:30:00,19.44,19.51,19.44,19.49,32200.0,10.4493,10.4869,10.4493,10.4762,32200.0
2005-04-21 10:40:00,19.49,19.5,19.45,19.48,13400.0,10.4762,10.4816,10.4547,10.4708,13400.0
2005-04-21 10:50:00,19.47,19.55,19.47,19.54,15800.0,10.4654,10.5084,10.4654,10.5031,15800.0
2005-04-21 11:00:00,19.54,19.54,19.5,19.52,74400.0,10.5031,10.5031,10.4816,10.4923,74400.0
2005-04-21 11:10:00,19.52,19.52,19.5,19.5,14200.0,10.4923,10.4923,10.4816,10.4816,14200.0
2005-04-21 11:20:00,19.5,19.55,19.5,19.54,36200.0,10.4816,10.5084,10.4816,10.5031,36200.0
2005-04-21 11:30:00,19.54,19.57,19.53,19.56,25400.0,10.5031,10.5192,10.4977,10.5138,25400.0
2005-04-21 11:40:00,19.57,19.62,19.56,19.61,31800.0,10.5192,10.5461,10.5138,10.5407,31800.0
2005-04-21 11:50:00,19.61,19.65,19.61,19.63,67200.0,10.5407,10.5622,10.5407,10.5514,67200.0
2005-04-21 12:00:00,19.63,19.7,19.63,19.68,178800.0,10.5514,10.5891,10.5514,10.5783,178800.0
2005-04-21 12:10:00,19.68,19.69,19.63,19.64,29800.0,10.5783,10.5837,10.5514,10.5568,29800.0
2005-04-21 12:20:00,19.65,19.68,19.62,19.66,38000.0,10.5622,10.5783,10.5461,10.5676,38000.0
2005-04-21 12:30:00,19.65,19.67,19.65,19.65,144600.0,10.5622,10.5729,10.5622,10.5622,144600.0
2005-04-21 12:40:00,19.64,19.67,19.64,19.66,49600.0,10.5568,10.5729,10.5568,10.5676,49600.0
2005-04-21 12:50:00,19.66,19.67,19.63,19.63,20800.0,10.5676,10.5729,10.5514,10.5514,20800.0
2005-04-21 13:00:00,19.64,19.65,19.63,19.63,25200.0,10.5568,10.5622,10.5514,10.5514,25200.0
2005-04-21 13:10:00,19.63,19.66,19.63,19.65,126400.0,10.5514,10.5676,10.5514,10.5622,126400.0
2005-04-21 13:20:00,19.65,19.66,19.62,19.62,8600.0,10.5622,10.5676,10.5461,10.5461,8600.0
2005-04-21 13:30:00,19.62,19.66,19.61,19.66,13000.0,10.5461,10.5676,10.5407,10.5676,13000.0
2005-04-21 13:40:00,19.67,19.75,19.67,19.74,39000.0,10.5729,10.6159,10.5729,10.6106,39000.0
2005-04-21 13:50:00,19.74,19.74,19.69,19.69,12600.0,10.6106,10.6106,10.5837,10.5837,12600.0
2005-04-21 14:00:00,19.68,19.73,19.68,19.72,22200.0,10.5783,10.6052,10.5783,10.5998,22200.0
2005-04-21 14:10:00,19.73,19.79,19.73,19.75,51400.0,10.6052,10.6374,10.6052,10.6159,51400.0
2005-04-21 14:20:00,19.75,19.8,19.75,19.79,39200.0,10.6159,10.6428,10.6159,10.6374,39200.0
2005-04-21 14:30:00,19.79,19.79,19.75,19.79,32000.0,10.6374,10.6374,10.6159,10.6374,32000.0
2005-04-21 14:40:00,19.79,19.82,19.78,19.82,40400.0,10.6374,10.6536,10.6321,10.6536,40400.0
2005-04-21 14:50:00,19.84,19.84,19.8,19.8,49400.0,10.6643,10.6643,10.6428,10.6428,49400.0
2005-04-21 15:00:00,19.81,19.83,19.79,19.83,30600.0,10.6482,10.6589,10.6374,10.6589,30600.0
2005-04-21 15:10:00,19.82,19.83,19.75,19.77,34200.0,10.6536,10.6589,10.6159,10.6267,34200.0
2005-04-21 15:20:00,19.77,19.81,19.75,19.81,49400.0,10.6267,10.6482,10.6159,10.6482,49400.0
2005-04-21 15:30:00,19.81,19.85,19.81,19.84,55000.0,10.6482,10.6697,10.6482,10.6643,55000.0
2005-04-21 15:40:00,19.84,19.85,19.81,19.82,59400.0,10.6643,10.6697,10.6482,10.6536,59400.0
2005-04-21 15:50:00,19.82,19.85,19.82,19.84,80200.0,10.6536,10.6697,10.6536,10.6643,80200.0
2005-04-22 09:30:00,19.78,19.93,19.78,19.93,46600.0,10.6321,10.7127,10.6321,10.7127,46600.0
2005-04-22 09:40:00,19.93,19.93,19.85,19.89,24600.0,10.7127,10.7127,10.6697,10.6912,24600.0
2005-04-22 09:50:00,19.89,19.91,19.86,19.9,33800.0,10.6912,10.7019,10.6751,10.6966,33800.0
2005-04-22 10:00:00,19.89,19.9,19.84,19.85,22000.0,10.6912,10.6966,10.6643,10.6697,22000.0
2005-04-22 10:10:00,19.85,19.89,19.83,19.88,41800.0,10.6697,10.6912,10.6589,10.6858,41800.0
2005-04-22 10:20:00,19.88,19.9,19.84,19.85,32400.0,10.6858,10.6966,10.6643,10.6697,32400.0
2005-04-22 10:30:00,19.85,19.91,19.84,19.89,42600.0,10.6697,10.7019,10.6643,10.6912,42600.0
2005-04-22 10:40:00,19.87,19.89,19.85,19.86,37400.0,10.6804,10.6912,10.6697,10.6751,37400.0
2005-04-22 10:50:00,19.85,19.92,19.84,19.91,42200.0,10.6697,10.7073,10.6643,10.7019,42200.0
2005-04-22 11:00:00,19.91,19.92,19.9,19.9,50600.0,10.7019,10.7073,10.6966,10.6966,50600.0
2005-04-22 11:10:00,19.9,19.92,19.88,19.91,37200.0,10.6966,10.7073,10.6858,10.7019,37200.0
2005-04-22 11:20:00,19.91,19.92,19.89,19.89,21200.0,10.7019,10.7073,10.6912,10.6912,21200.0
2005-04-22 11:30:00,19.89,19.89,19.87,19.88,20000.0,10.6912,10.6912,10.6804,10.6858,20000.0
2005-04-22 11:40:00,19.86,19.87,19.83,19.86,14200.0,10.6751,10.6804,10.6589,10.6751,14200.0
2005-04-22 11:50:00,19.86,19.88,19.86,19.86,19000.0,10.6751,10.6858,10.6751,10.6751,19000.0
2005-04-22 12:00:00,19.86,19.86,19.84,19.86,23600.0,10.6751,10.6751,10.6643,10.6751,23600.0
2005-04-22 12:10:00,19.86,19.88,19.86,19.87,7400.0,10.6751,10.6858,10.6751,10.6804,7400.0
2005-04-22 12:20:00,19.88,19.93,19.88,19.93,73000.0,10.6858,10.7127,10.6858,10.7127,73000.0
2005-04-22 12:30:00,19.93,19.94,19.91,19.94,29600.0,10.7127,10.7181,10.7019,10.7181,29600.0
2005-04-22 12:40:00,19.94,19.97,19.93,19.97,22600.0,10.7181,10.7342,10.7127,10.7342,22600.0
2005-04-22 12:50:00,19.97,20.0,19.97,19.98,21400.0,10.7342,10.7503,10.7342,10.7396,21400.0
2005-04-22 13:00:00,19.99,19.99,19.97,19.97,14200.0,10.7449,10.7449,10.7342,10.7342,14200.0
2005-04-22 13:10:00,19.97,19.97,19.94,19.95,13000.0,10.7342,10.7342,10.7181,10.7234,13000.0
2005-04-22 13:20:00,19.94,19.95,19.93,19.94,10200.0,10.7181,10.7234,10.7127,10.7181,10200.0
2005-04-22 13:30:00,19.94,19.95,19.85,19.92,65800.0,10.7181,10.7234,10.6697,10.7073,65800.0
2005-04-22 13:40:00,19.92,19.92,19.86,19.86,25000.0,10.7073,10.7073,10.6751,10.6751,25000.0
2005-04-22 13:50:00,19.86,19.9,19.86,19.9,18800.0,10.6751,10.6966,10.6751,10.6966,18800.0
2005-04-22 14:00:00,19.89,19.92,19.88,19.9,31200.0,10.6912,10.7073,10.6858,10.6966,31200.0
2005-04-22 14:10:00,19.9,19.92,19.88,19.9,17200.0,10.6966,10.7073,10.6858,10.6966,17200.0
2005-04-22 14:20:00,19.9,19.92,19.84,19.92,29800.0,10.6966,10.7073,10.6643,10.7073,29800.0
2005-04-22 14:30:00,19.92,19.92,19.84,19.84,33000.0,10.7073,10.7073,10.6643,10.6643,33000.0
2005-04-22 14:40:00,19.84,19.84,19.8,19.81,54600.0,10.6643,10.6643,10.6428,10.6482,54600.0
2005-04-22 14:50:00,19.8,19.9,19.8,19.9,64600.0,10.6428,10.6966,10.6428,10.6966,64600.0
2005-04-22 15:00:00,19.9,19.94,19.89,19.93,72400.0,10.6966,10.7181,10.6912,10.7127,72400.0
2005-04-22 15:10:00,19.92,19.93,19.85,19.86,27000.0,10.7073,10.7127,10.6697,10.6751,27000.0
2005-04-22 15:20:00,19.87,19.9,19.83,19.83,57800.0,10.6804,10.6966,10.6589,10.6589,57800.0
2005-04-22 15:30:00,19.83,19.88,19.77,19.87,69200.0,10.6589,10.6858,10.6267,10.6804,69200.0
2005-04-22 15:40:00,19.86,19.87,19.83,19.83,45600.0,10.6751,10.6804,10.6589,10.6589,45600.0
2005-04-22 15:50:00,19.83,19.93,19.83,19.93,73200.0,10.6589,10.7127,10.6589,10.7127,73200.0
2005-04-25 09:30:00,20.0,20.06,20.0,20.05,90000.0,10.7503,10.7826,10.7503,10.7772,90000.0
2005-04-25 09:40:00,20.06,20.1,20.03,20.08,79800.0,10.7826,10.8041,10.7664,10.7933,79800.0
2005-04-25 09:50:00,20.08,20.12,20.05,20.05,32200.0,10.7933,10.8148,10.7772,10.7772,32200.0
2005-04-25 10:00:00,20.05,20.1,20.04,20.09,70800.0,10.7772,10.8041,10.7718,10.7987,70800.0
2005-04-25 10:10:00,20.09,20.13,20.05,20.13,114400.0,10.7987,10.8202,10.7772,10.8202,114400.0
2005-04-25 10:20:00,20.13,20.13,20.07,20.09,42400.0,10.8202,10.8202,10.7879,10.7987,42400.0
2005-04-25 10:30:00,20.08,20.11,20.04,20.08,70800.0,10.7933,10.8094,10.7718,10.7933,70800.0
2005-04-25 10:40:00,20.07,20.1,20.07,20.08,38400.0,10.7879,10.8041,10.7879,10.7933,38400.0
2005-04-25 10:50:00,20.08,20.08,20.04,20.05,38400.0,10.7933,10.7933,10.7718,10.7772,38400.0
2005-04-25 11:00:00,20.06,20.1,20.06,20.1,26600.0,10.7826,10.8041,10.7826,10.8041,26600.0
2005-04-25 11:10:00,20.09,20.1,20.05,20.05,36600.0,10.7987,10.8041,10.7772,10.7772,36600.0
2005-04-25 11:20:00,20.05,20.06,20.03,20.03,21400.0,10.7772,10.7826,10.7664,10.7664,21400.0
2005-04-25 11:30:00,20.03,20.07,20.02,20.06,37800.0,10.7664,10.7879,10.7611,10.7826,37800.0
2005-04-25 11:40:00,20.06,20.09,20.06,20.09,21400.0,10.7826,10.7987,10.7826,10.7987,21400.0
2005-04-25 11:50:00,20.09,20.11,20.09,20.11,26000.0,10.7987,10.8094,10.7987,10.8094,26000.0
2005-04-25 12:00:00,20.11,20.11,20.04,20.04,26600.0,10.8094,10.8094,10.7718,10.7718,26600.0
2005-04-25 12:10:00,20.04,20.05,19.99,20.0,23400.0,10.7718,10.7772,10.7449,10.7503,23400.0
2005-04-25 12:20:00,19.99,20.03,19.98,20.01,30400.0,10.7449,10.7664,10.7396,10.7557,30400.0
2005-04-25 12:30:00,20.02,20.05,20.0,20.05,21600.0,10.7611,10.7772,10.7503,10.7772,21600.0
2005-04-25 12:40:00,20.04,20.05,20.0,20.01,24000.0,10.7718,10.7772,10.7503,10.7557,24000.0
2005-04-25 12:50:00,20.0,20.05,20.0,20.04,22800.0,10.7503,10.7772,10.7503,10.7718,22800.0
2005-04-25 13:00:00,20.03,20.05,20.0,20.03,36800.0,10.7664,10.7772,10.7503,10.7664,36800.0
2005-04-25 13:10:00,20.03,20.04,20.02,20.03,12600.0,10.7664,10.7718,10.7611,10.7664,12600.0
2005-04-25 13:20:00,20.04,20.05,20.03,20.04,14800.0,10.7718,10.7772,10.7664,10.7718,14800.0
2005-04-25 13:30:00,20.04,20.08,20.04,20.07,36800.0,10.7718,10.7933,10.7718,10.7879,36800.0
2005-04-25 13:40:00,20.06,20.08,20.03,20.04,22200.0,10.7826,10.7933,10.7664,10.7718,22200.0
2005-04-25 13:50:00,20.04,20.05,20.02,20.03,28000.0,10.7718,10.7772,10.7611,10.7664,28000.0
2005-04-25 14:00:00,20.02,20.05,20.0,20.05,50200.0,10.7611,10.7772,10.7503,10.7772,50200.0
2005-04-25 14:10:00,20.03,20.05,20.01,20.01,62800.0,10.7664,10.7772,10.7557,10.7557,62800.0
2005-04-25 14:20:00,20.02,20.03,20.0,20.02,22000.0,10.7611,10.7664,10.7503,10.7611,22000.0
2005-04-25 14:30:00,20.02,20.05,20.01,20.02,29600.0,10.7611,10.7772,10.7557,10.7611,29600.0
2005-04-25 14:40:00,20.02,20.04,19.96,19.98,37800.0,10.7611,10.7718,10.7288,10.7396,37800.0
2005-04-25 14:50:00,19.98,20.0,19.95,19.95,21600.0,10.7396,10.7503,10.7234,10.7234,21600.0
2005-04-25 15:00:00,19.95,19.95,19.92,19.94,28200.0,10.7234,10.7234,10.7073,10.7181,28200.0
2005-04-25 15:10:00,19.93,19.96,19.92,19.95,18000.0,10.7127,10.7288,10.7073,10.7234,18000.0
2005-04-25 15:20:00,19.96,20.0,19.96,20.0,19400.0,10.7288,10.7503,10.7288,10.7503,19400.0
2005-04-25 15:30:00,20.0,20.05,19.99,19.99,38600.0,10.7503,10.7772,10.7449,10.7449,38600.0
2005-04-25 15:40:00,19.99,20.0,19.98,19.99,27200.0,10.7449,10.7503,10.7396,10.7449,27200.0
2005-04-25 15:50:00,19.99,20.03,19.98,20.0,154600.0,10.7449,10.7664,10.7396,10.7503,154600.0
2005-04-26 09:30:00,19.91,19.93,19.84,19.84,34600.0,10.7019,10.7127,10.6643,10.6643,34600.0
2005-04-26 09:40:00,19.84,19.84,19.8,19.81,28000.0,10.6643,10.6643,10.6428,10.6482,28000.0
2005-04-26 09:50:00,19.82,19.91,19.82,19.89,34400.0,10.6536,10.7019,10.6536,10.6912,34400.0
2005-04-26 10:00:00,19.89,19.91,19.84,19.88,67800.0,10.6912,10.7019,10.6643,10.6858,67800.0
2005-04-26 10:10:00,19.87,19.94,19.87,19.94,81200.0,10.6804,10.7181,10.6804,10.7181,81200.0
2005-04-26 10:20:00,19.93,19.97,19.92,19.93,90800.0,10.7127,10.7342,10.7073,10.7127,90800.0
2005-04-26 10:30:00,19.94,20.0,19.94,20.0,64000.0,10.7181,10.7503,10.7181,10.7503,64000.0
2005-04-26 10:40:00,20.0,20.03,19.97,20.0,102400.0,10.7503,10.7664,10.7342,10.7503,102400.0
2005-04-26 10:50:00,20.0,20.06,20.0,20.03,60600.0,10.7503,10.7826,10.7503,10.7664,60600.0
2005-04-26 11:00:00,20.04,20.06,20.0,20.03,28000.0,10.7718,10.7826,10.7503,10.7664,28000.0
2005-04-26 11:10:00,20.04,20.06,20.02,20.03,34200.0,10.7718,10.7826,10.7611,10.7664,34200.0
2005-04-26 11:20:00,20.04,20.05,20.03,20.03,37000.0,10.7718,10.7772,10.7664,10.7664,37000.0
2005-04-26 11:30:00,20.04,20.04,20.03,20.04,30000.0,10.7718,10.7718,10.7664,10.7718,30000.0
2005-04-26 11:40:00,20.04,20.05,20.01,20.01,42000.0,10.7718,10.7772,10.7557,10.7557,42000.0
2005-04-26 11:50:00,20.01,20.02,19.97,19.97,22600.0,10.7557,10.7611,10.7342,10.7342,22600.0
2005-04-26 12:00:00,19.97,20.0,19.97,19.99,17600.0,10.7342,10.7503,10.7342,10.7449,17600.0
2005-04-26 12:10:00,20.0,20.03,20.0,20.03,45200.0,10.7503,10.7664,10.7503,10.7664,45200.0
2005-04-26 12:20:00,20.03,20.05,20.03,20.04,53000.0,10.7664,10.7772,10.7664,10.7718,53000.0
2005-04-26 12:30:00,20.04,20.05,20.04,20.05,29800.0,10.7718,10.7772,10.7718,10.7772,29800.0
2005-04-26 12:40:00,20.05,20.06,20.05,20.06,15000.0,10.7772,10.7826,10.7772,10.7826,15000.0
2005-04-26 12:50:00,20.06,20.07,20.02,20.02,35200.0,10.7826,10.7879,10.7611,10.7611,35200.0
2005-04-26 13:00:00,20.01,20.02,20.0,20.0,41800.0,10.7557,10.7611,10.7503,10.7503,41800.0
2005-04-26 13:10:00,20.0,20.06,20.0,20.05,29000.0,10.7503,10.7826,10.7503,10.7772,29000.0
2005-04-26 13:20:00,20.05,20.06,19.99,19.99,79400.0,10.7772,10.7826,10.7449,10.7449,79400.0
2005-04-26 13:30:00,19.99,20.04,19.99,20.03,22800.0,10.7449,10.7718,10.7449,10.7664,22800.0
2005-04-26 13:40:00,20.03,20.07,20.03,20.06,29000.0,10.7664,10.7879,10.7664,10.7826,29000.0
2005-04-26 13:50:00,20.07,20.11,20.06,20.11,27800.0,10.7879,10.8094,10.7826,10.8094,27800.0
2005-04-26 14:00:00,20.1,20.1,20.02,20.02,32000.0,10.8041,10.8041,10.7611,10.7611,32000.0
2005-04-26 14:10:00,20.03,20.06,19.98,19.99,27200.0,10.7664,10.7826,10.7396,10.7449,27200.0
2005-04-26 14:20:00,20.0,20.0,19.98,19.99,37200.0,10.7503,10.7503,10.7396,10.7449,37200.0
2005-04-26 14:30:00,20.0,20.05,20.0,20.03,26000.0,10.7503,10.7772,10.7503,10.7664,26000.0
2005-04-26 14:40:00,20.03,20.04,19.96,19.98,86000.0,10.7664,10.7718,10.7288,10.7396,86000.0
2005-04-26 14:50:00,19.99,20.02,19.97,19.98,30000.0,10.7449,10.7611,10.7342,10.7396,30000.0
2005-04-26 15:00:00,19.98,20.02,19.98,20.0,31800.0,10.7396,10.7611,10.7396,10.7503,31800.0
2005-04-26 15:10:00,20.0,20.02,19.99,20.0,67000.0,10.7503,10.7611,10.7449,10.7503,67000.0
2005-04-26 15:20:00,20.01,20.05,20.01,20.05,32800.0,10.7557,10.7772,10.7557,10.7772,32800.0
2005-04-26 15:30:00,20.05,20.05,20.0,20.02,48600.0,10.7772,10.7772,10.7503,10.7611,48600.0
2005-04-26 15:40:00,20.02,20.02,19.97,19.97,46400.0,10.7611,10.7611,10.7342,10.7342,46400.0
2005-04-26 15:50:00,19.97,19.98,19.95,19.95,61400.0,10.7342,10.7396,10.7234,10.7234,61400.0
2005-04-27 09:30:00,20.0,20.0,19.91,19.92,47200.0,10.7503,10.7503,10.7019,10.7073,47200.0
2005-04-27 09:40:00,19.92,19.92,19.83,19.87,34000.0,10.7073,10.7073,10.6589,10.6804,34000.0
2005-04-27 09:50:00,19.87,19.91,19.85,19.9,62600.0,10.6804,10.7019,10.6697,10.6966,62600.0
2005-04-27 10:00:00,19.9,19.91,19.86,19.9,69600.0,10.6966,10.7019,10.6751,10.6966,69600.0
2005-04-27 10:10:00,19.9,19.94,19.9,19.93,36400.0,10.6966,10.7181,10.6966,10.7127,36400.0
2005-04-27 10:20:00,19.93,19.98,19.91,19.97,87200.0,10.7127,10.7396,10.7019,10.7342,87200.0
2005-04-27 10:30:00,19.97,20.03,19.97,20.0,85800.0,10.7342,10.7664,10.7342,10.7503,85800.0
2005-04-27 10:40:00,19.99,20.0,19.94,19.98,52800.0,10.7449,10.7503,10.7181,10.7396,52800.0
2005-04-27 10:50:00,19.98,20.03,19.96,20.0,37200.0,10.7396,10.7664,10.7288,10.7503,37200.0
2005-04-27 11:00:00,20.0,20.03,19.97,19.97,32200.0,10.7503,10.7664,10.7342,10.7342,32200.0
2005-04-27 11:10:00,19.97,19.99,19.97,19.99,44400.0,10.7342,10.7449,10.7342,10.7449,44400.0
2005-04-27 11:20:00,19.99,20.07,19.99,20.06,76000.0,10.7449,10.7879,10.7449,10.7826,76000.0
2005-04-27 11:30:00,20.06,20.06,19.99,20.06,44200.0,10.7826,10.7826,10.7449,10.7826,44200.0
2005-04-27 11:40:00,20.05,20.05,20.0,20.0,20400.0,10.7772,10.7772,10.7503,10.7503,20400.0
2005-04-27 11:50:00,20.0,20.05,19.99,20.04,29600.0,10.7503,10.7772,10.7449,10.7718,29600.0
2005-04-27 12:00:00,20.04,20.12,20.04,20.08,53000.0,10.7718,10.8148,10.7718,10.7933,53000.0
2005-04-27 12:10:00,20.08,20.08,20.04,20.08,29000.0,10.7933,10.7933,10.7718,10.7933,29000.0
2005-04-27 12:20:00,20.07,20.07,20.04,20.04,6200.0,10.7879,10.7879,10.7718,10.7718,6200.0
2005-04-27 12:30:00,20.04,20.04,20.02,20.04,11800.0,10.7718,10.7718,10.7611,10.7718,11800.0
2005-04-27 12:40:00,20.04,20.06,20.03,20.05,21200.0,10.7718,10.7826,10.7664,10.7772,21200.0
2005-04-27 12:50:00,20.04,20.05,20.03,20.04,14200.0,10.7718,10.7772,10.7664,10.7718,14200.0
2005-04-27 13:00:00,20.04,20.09,20.03,20.07,29800.0,10.7718,10.7987,10.7664,10.7879,29800.0
2005-04-27 13:10:00,20.1,20.12,20.1,20.11,39400.0,10.8041,10.8148,10.8041,10.8094,39400.0
2005-04-27 13:20:00,20.11,20.11,20.08,20.08,18000.0,10.8094,10.8094,10.7933,10.7933,18000.0
2005-04-27 13:30:00,20.08,20.09,20.07,20.08,11800.0,10.7933,10.7987,10.7879,10.7933,11800.0
2005-04-27 13:40:00,20.08,20.08,20.05,20.06,27000.0,10.7933,10.7933,10.7772,10.7826,27000.0
2005-04-27 13:50:00,20.06,20.11,20.06,20.1,11000.0,10.7826,10.8094,10.7826,10.8041,11000.0
2005-04-27 14:00:00,20.1,20.11,20.08,20.09,23600.0,10.8041,10.8094,10.7933,10.7987,23600.0
2005-04-27 14:10:00,20.08,20.1,20.06,20.1,18200.0,10.7933,10.8041,10.7826,10.8041,18200.0
2005-04-27 14:20:00,20.1,20.14,20.09,20.13,29200.0,10.8041,10.8256,10.7987,10.8202,29200.0
2005-04-27 14:30:00,20.13,20.14,20.11,20.11,20200.0,10.8202,10.8256,10.8094,10.8094,20200.0
2005-04-27 14:40:00,20.11,20.14,20.09,20.12,45400.0,10.8094,10.8256,10.7987,10.8148,45400.0
2005-04-27 14:50:00,20.12,20.15,20.11,20.13,23600.0,10.8148,10.8309,10.8094,10.8202,23600.0
2005-04-27 15:00:00,20.13,20.16,20.13,20.14,28200.0,10.8202,10.8363,10.8202,10.8256,28200.0
2005-04-27 15:10:00,20.14,20.14,20.11,20.13,39400.0,10.8256,10.8256,10.8094,10.8202,39400.0
2005-04-27 15:20:00,20.11,20.11,20.06,20.06,26400.0,10.8094,10.8094,10.7826,10.7826,26400.0
2005-04-27 15:30:00,20.05,20.06,20.03,20.04,27800.0,10.7772,10.7826,10.7664,10.7718,27800.0
2005-04-27 15:40:00,20.04,20.05,20.0,20.0,40200.0,10.7718,10.7772,10.7503,10.7503,40200.0
2005-04-27 15:50:00,20.0,20.0,19.98,19.98,45600.0,10.7503,10.7503,10.7396,10.7396,45600.0
2005-04-28 09:30:00,19.97,19.97,19.86,19.88,34000.0,10.7342,10.7342,10.6751,10.6858,34000.0
2005-04-28 09:40:00,19.88,19.92,19.79,19.79,49600.0,10.6858,10.7073,10.6374,10.6374,49600.0
2005-04-28 09:50:00,19.77,19.82,19.73,19.73,39200.0,10.6267,10.6536,10.6052,10.6052,39200.0
2005-04-28 10:00:00,19.72,19.75,19.67,19.68,131200.0,10.5998,10.6159,10.5729,10.5783,131200.0
2005-04-28 10:10:00,19.68,19.76,19.68,19.72,32800.0,10.5783,10.6213,10.5783,10.5998,32800.0
2005-04-28 10:20:00,19.73,19.86,19.73,19.86,39800.0,10.6052,10.6751,10.6052,10.6751,39800.0
2005-04-28 10:30:00,19.85,19.93,19.81,19.81,45800.0,10.6697,10.7127,10.6482,10.6482,45800.0
2005-04-28 10:40:00,19.81,19.84,19.8,19.83,26800.0,10.6482,10.6643,10.6428,10.6589,26800.0
2005-04-28 10:50:00,19.83,19.83,19.78,19.78,20000.0,10.6589,10.6589,10.6321,10.6321,20000.0
2005-04-28 11:00:00,19.78,19.82,19.76,19.82,42800.0,10.6321,10.6536,10.6213,10.6536,42800.0
2005-04-28 11:10:00,19.82,19.84,19.79,19.83,19000.0,10.6536,10.6643,10.6374,10.6589,19000.0
2005-04-28 11:20:00,19.83,19.86,19.82,19.82,16600.0,10.6589,10.6751,10.6536,10.6536,16600.0
2005-04-28 11:30:00,19.8,19.81,19.74,19.75,19200.0,10.6428,10.6482,10.6106,10.6159,19200.0
2005-04-28 11:40:00,19.76,19.79,19.74,19.78,17200.0,10.6213,10.6374,10.6106,10.6321,17200.0
2005-04-28 11:50:00,19.77,19.8,19.75,19.79,17200.0,10.6267,10.6428,10.6159,10.6374,17200.0
2005-04-28 12:00:00,19.79,19.79,19.74,19.75,11800.0,10.6374,10.6374,10.6106,10.6159,11800.0
2005-04-28 12:10:00,19.75,19.77,19.72,19.77,13200.0,10.6159,10.6267,10.5998,10.6267,13200.0
2005-04-28 12:20:00,19.77,19.78,19.75,19.78,9000.0,10.6267,10.6321,10.6159,10.6321,9000.0
2005-04-28 12:30:00,19.79,19.82,19.79,19.79,15200.0,10.6374,10.6536,10.6374,10.6374,15200.0
2005-04-28 12:40:00,19.79,19.84,19.79,19.83,19000.0,10.6374,10.6643,10.6374,10.6589,19000.0
2005-04-28 12:50:00,19.84,19.85,19.83,19.84,21600.0,10.6643,10.6697,10.6589,10.6643,21600.0
2005-04-28 13:00:00,19.84,19.86,19.83,19.84,25600.0,10.6643,10.6751,10.6589,10.6643,25600.0
2005-04-28 13:10:00,19.84,19.88,19.84,19.86,40800.0,10.6643,10.6858,10.6643,10.6751,40800.0
2005-04-28 13:20:00,19.85,19.87,19.85,19.86,20000.0,10.6697,10.6804,10.6697,10.6751,20000.0
2005-04-28 13:30:00,19.86,19.86,19.83,19.83,33200.0,10.6751,10.6751,10.6589,10.6589,33200.0
2005-04-28 13:40:00,19.84,19.87,19.83,19.83,25200.0,10.6643,10.6804,10.6589,10.6589,25200.0
2005-04-28 13:50:00,19.84,19.9,19.84,19.88,15000.0,10.6643,10.6966,10.6643,10.6858,15000.0
2005-04-28 14:00:00,19.89,19.9,19.83,19.83,29400.0,10.6912,10.6966,10.6589,10.6589,29400.0
2005-04-28 14:10:00,19.82,19.83,19.8,19.8,21600.0,10.6536,10.6589,10.6428,10.6428,21600.0
2005-04-28 14:20:00,19.79,19.79,19.72,19.73,42200.0,10.6374,10.6374,10.5998,10.6052,42200.0
2005-04-28 14:30:00,19.73,19.73,19.67,19.67,28000.0,10.6052,10.6052,10.5729,10.5729,28000.0
2005-04-28 14:40:00,19.66,19.68,19.64,19.66,126600.0,10.5676,10.5783,10.5568,10.5676,126600.0
2005-04-28 14:50:00,19.65,19.69,19.64,19.67,54400.0,10.5622,10.5837,10.5568,10.5729,54400.0
2005-04-28 15:00:00,19.65,19.66,19.64,19.64,26000.0,10.5622,10.5676,10.5568,10.5568,26000.0
2005-04-28 15:10:00,19.64,19.65,19.62,19.65,30200.0,10.5568,10.5622,10.5461,10.5622,30200.0
2005-04-28 15:20:00,19.65,19.69,19.62,19.63,22800.0,10.5622,10.5837,10.5461,10.5514,22800.0
2005-04-28 15:30:00,19.63,19.63,19.58,19.61,30200.0,10.5514,10.5514,10.5246,10.5407,30200.0
2005-04-28 15:40:00,19.61,19.64,19.56,19.6,43800.0,10.5407,10.5568,10.5138,10.5353,43800.0
2005-04-28 15:50:00,19.61,19.63,19.55,19.57,53400.0,10.5407,10.5514,10.5084,10.5192,53400.0
2005-04-29 09:30:00,19.63,19.65,19.6,19.61,39600.0,10.5514,10.5622,10.5353,10.5407,39600.0
2005-04-29 09:40:00,19.61,19.71,19.61,19.67,30400.0,10.5407,10.5944,10.5407,10.5729,30400.0
2005-04-29 09:50:00,19.67,19.67,19.58,19.63,24800.0,10.5729,10.5729,10.5246,10.5514,24800.0
2005-04-29 10:00:00,19.64,19.65,19.56,19.63,28200.0,10.5568,10.5622,10.5138,10.5514,28200.0
2005-04-29 10:10:00,19.61,19.64,19.55,19.64,26800.0,10.5407,10.5568,10.5084,10.5568,26800.0
2005-04-29 10:20:00,19.64,19.64,19.54,19.59,20800.0,10.5568,10.5568,10.5031,10.5299,20800.0
2005-04-29 10:30:00,19.59,19.6,19.55,19.56,29000.0,10.5299,10.5353,10.5084,10.5138,29000.0
2005-04-29 10:40:00,19.56,19.58,19.55,19.55,16800.0,10.5138,10.5246,10.5084,10.5084,16800.0
2005-04-29 10:50:00,19.55,19.66,19.55,19.66,36400.0,10.5084,10.5676,10.5084,10.5676,36400.0
2005-04-29 11:00:00,19.67,19.75,19.67,19.75,54400.0,10.5729,10.6159,10.5729,10.6159,54400.0
2005-04-29 11:10:00,19.75,19.75,19.71,19.73,19200.0,10.6159,10.6159,10.5944,10.6052,19200.0
2005-04-29 11:20:00,19.72,19.72,19.65,19.68,24200.0,10.5998,10.5998,10.5622,10.5783,24200.0
2005-04-29 11:30:00,19.68,19.68,19.63,19.65,14400.0,10.5783,10.5783,10.5514,10.5622,14400.0
2005-04-29 11:40:00,19.64,19.65,19.63,19.64,17000.0,10.5568,10.5622,10.5514,10.5568,17000.0
2005-04-29 11:50:00,19.63,19.68,19.63,19.65,20800.0,10.5514,10.5783,10.5514,10.5622,20800.0
2005-04-29 12:00:00,19.65,19.68,19.64,19.64,9800.0,10.5622,10.5783,10.5568,10.5568,9800.0
2005-04-29 12:10:00,19.64,19.65,19.63,19.64,10800.0,10.5568,10.5622,10.5514,10.5568,10800.0
2005-04-29 12:20:00,19.65,19.68,19.65,19.66,25400.0,10.5622,10.5783,10.5622,10.5676,25400.0
2005-04-29 12:30:00,19.66,19.68,19.65,19.68,20200.0,10.5676,10.5783,10.5622,10.5783,20200.0
2005-04-29 12:40:00,19.68,19.71,19.65,19.67,41400.0,10.5783,10.5944,10.5622,10.5729,41400.0
2005-04-29 12:50:00,19.67,19.71,19.65,19.68,17000.0,10.5729,10.5944,10.5622,10.5783,17000.0
2005-04-29 13:00:00,19.67,19.72,19.65,19.71,23200.0,10.5729,10.5998,10.5622,10.5944,23200.0
2005-04-29 13:10:00,19.7,19.74,19.68,19.71,18000.0,10.5891,10.6106,10.5783,10.5944,18000.0
2005-04-29 13:20:00,19.72,19.72,19.66,19.67,14000.0,10.5998,10.5998,10.5676,10.5729,14000.0
2005-04-29 13:30:00,19.67,19.68,19.64,19.65,12000.0,10.5729,10.5783,10.5568,10.5622,12000.0
2005-04-29 13:40:00,19.65,19.66,19.64,19.66,15400.0,10.5622,10.5676,10.5568,10.5676,15400.0
2005-04-29 13:50:00,19.66,19.7,19.65,19.7,12200.0,10.5676,10.5891,10.5622,10.5891,12200.0
2005-04-29 14:00:00,19.7,19.76,19.7,19.73,16800.0,10.5891,10.6213,10.5891,10.6052,16800.0
2005-04-29 14:10:00,19.73,19.77,19.71,19.71,21400.0,10.6052,10.6267,10.5944,10.5944,21400.0
2005-04-29 14:20:00,19.71,19.81,19.71,19.77,33600.0,10.5944,10.6482,10.5944,10.6267,33600.0
2005-04-29 14:30:00,19.78,19.9,19.78,19.85,54800.0,10.6321,10.6966,10.6321,10.6697,54800.0
2005-04-29 14:40:00,19.84,19.91,19.83,19.89,37400.0,10.6643,10.7019,10.6589,10.6912,37400.0
2005-04-29 14:50:00,19.89,19.96,19.89,19.93,65800.0,10.6912,10.7288,10.6912,10.7127,65800.0
2005-04-29 15:00:00,19.93,19.99,19.9,19.98,81000.0,10.7127,10.7449,10.6966,10.7396,81000.0
2005-04-29 15:10:00,19.98,20.0,19.97,19.97,98800.0,10.7396,10.7503,10.7342,10.7342,98800.0
2005-04-29 15:20:00,19.98,20.1,19.95,20.1,182600.0,10.7396,10.8041,10.7234,10.8041,182600.0
2005-04-29 15:30:00,20.1,20.22,20.09,20.19,191000.0,10.8041,10.8686,10.7987,10.8524,191000.0
2005-04-29 15:40:00,20.21,20.21,20.14,20.2,227200.0,10.8632,10.8632,10.8256,10.8578,227200.0
2005-04-29 15:50:00,20.2,20.2,20.14,20.15,217600.0,10.8578,10.8578,10.8256,10.8309,217600.0
2005-05-02 09:30:00,20.24,20.29,20.23,20.25,64600.0,10.8793,10.9062,10.8739,10.8847,64600.0
2005-05-02 09:40:00,20.25,20.32,20.24,20.31,29800.0,10.8847,10.9223,10.8793,10.9169,29800.0
2005-05-02 09:50:00,20.31,20.32,20.27,20.3,59800.0,10.9169,10.9223,10.8954,10.9116,59800.0
2005-05-02 10:00:00,20.31,20.33,20.28,20.32,42000.0,10.9169,10.9277,10.9008,10.9223,42000.0
2005-05-02 10:10:00,20.33,20.35,20.18,20.23,41400.0,10.9277,10.9384,10.8471,10.8739,41400.0
2005-05-02 10:20:00,20.23,20.25,20.22,20.22,33800.0,10.8739,10.8847,10.8686,10.8686,33800.0
2005-05-02 10:30:00,20.21,20.22,20.16,20.16,21800.0,10.8632,10.8686,10.8363,10.8363,21800.0
2005-05-02 10:40:00,20.16,20.21,20.16,20.21,30000.0,10.8363,10.8632,10.8363,10.8632,30000.0
2005-05-02 10:50:00,20.21,20.22,20.18,20.18,24400.0,10.8632,10.8686,10.8471,10.8471,24400.0
2005-05-02 11:00:00,20.18,20.2,20.16,20.17,29200.0,10.8471,10.8578,10.8363,10.8417,29200.0
2005-05-02 11:10:00,20.17,20.17,20.13,20.13,20200.0,10.8417,10.8417,10.8202,10.8202,20200.0
2005-05-02 11:20:00,20.12,20.16,20.12,20.14,22400.0,10.8148,10.8363,10.8148,10.8256,22400.0
2005-05-02 11:30:00,20.14,20.18,20.14,20.18,20200.0,10.8256,10.8471,10.8256,10.8471,20200.0
2005-05-02 11:40:00,20.18,20.18,20.16,20.18,19000.0,10.8471,10.8471,10.8363,10.8471,19000.0
2005-05-02 11:50:00,20.17,20.17,20.14,20.17,19200.0,10.8417,10.8417,10.8256,10.8417,19200.0
2005-05-02 12:00:00,20.16,20.17,20.15,20.16,27400.0,10.8363,10.8417,10.8309,10.8363,27400.0
2005-05-02 12:10:00,20.17,20.18,20.15,20.17,19800.0,10.8417,10.8471,10.8309,10.8417,19800.0
2005-05-02 12:20:00,20.18,20.2,20.18,20.2,20600.0,10.8471,10.8578,10.8471,10.8578,20600.0
2005-05-02 12:30:00,20.19,20.19,20.17,20.18,21800.0,10.8524,10.8524,10.8417,10.8471,21800.0
2005-05-02 12:40:00,20.18,20.18,20.16,20.17,17600.0,10.8471,10.8471,10.8363,10.8417,17600.0
2005-05-02 12:50:00,20.17,20.2,20.16,20.17,20200.0,10.8417,10.8578,10.8363,10.8417,20200.0
2005-05-02 13:00:00,20.17,20.17,20.16,20.16,19200.0,10.8417,10.8417,10.8363,10.8363,19200.0
2005-05-02 13:10:00,20.16,20.16,20.11,20.13,33400.0,10.8363,10.8363,10.8094,10.8202,33400.0
2005-05-02 13:20:00,20.12,20.13,20.11,20.11,44800.0,10.8148,10.8202,10.8094,10.8094,44800.0
2005-05-02 13:30:00,20.11,20.11,20.09,20.1,15400.0,10.8094,10.8094,10.7987,10.8041,15400.0
2005-05-02 13:40:00,20.09,20.13,20.09,20.13,17600.0,10.7987,10.8202,10.7987,10.8202,17600.0
2005-05-02 13:50:00,20.13,20.16,20.13,20.15,21400.0,10.8202,10.8363,10.8202,10.8309,21400.0
2005-05-02 14:00:00,20.14,20.14,20.03,20.06,38400.0,10.8256,10.8256,10.7664,10.7826,38400.0
2005-05-02 14:10:00,20.07,20.1,20.06,20.1,12800.0,10.7879,10.8041,10.7826,10.8041,12800.0
2005-05-02 14:20:00,20.1,20.13,20.08,20.11,21400.0,10.8041,10.8202,10.7933,10.8094,21400.0
2005-05-02 14:30:00,20.11,20.17,20.1,20.16,22000.0,10.8094,10.8417,10.8041,10.8363,22000.0
2005-05-02 14:40:00,20.18,20.18,20.14,20.15,28600.0,10.8471,10.8471,10.8256,10.8309,28600.0
2005-05-02 14:50:00,20.15,20.16,20.14,20.16,23000.0,10.8309,10.8363,10.8256,10.8363,23000.0
2005-05-02 15:00:00,20.16,20.17,20.14,20.15,23600.0,10.8363,10.8417,10.8256,10.8309,23600.0
2005-05-02 15:10:00,20.16,20.18,20.16,20.16,22400.0,10.8363,10.8471,10.8363,10.8363,22400.0
2005-05-02 15:20:00,20.16,20.18,20.15,20.17,29000.0,10.8363,10.8471,10.8309,10.8417,29000.0
2005-05-02 15:30:00,20.16,20.2,20.16,20.18,78400.0,10.8363,10.8578,10.8363,10.8471,78400.0
2005-05-02 15:40:00,20.18,20.21,20.17,20.2,59200.0,10.8471,10.8632,10.8417,10.8578,59200.0
2005-05-02 15:50:00,20.21,20.21,20.19,20.2,78400.0,10.8632,10.8632,10.8524,10.8578,78400.0
2005-05-03 09:30:00,20.25,20.25,20.15,20.18,61400.0,10.8847,10.8847,10.8309,10.8471,61400.0
2005-05-03 09:40:00,20.16,20.19,20.16,20.18,28600.0,10.8363,10.8524,10.8363,10.8471,28600.0
2005-05-03 09:50:00,20.18,20.26,20.18,20.25,24800.0,10.8471,10.8901,10.8471,10.8847,24800.0
2005-05-03 10:00:00,20.25,20.25,20.19,20.19,31600.0,10.8847,10.8847,10.8524,10.8524,31600.0
2005-05-03 10:10:00,20.17,20.2,20.16,20.19,27600.0,10.8417,10.8578,10.8363,10.8524,27600.0
2005-05-03 10:20:00,20.19,20.22,20.16,20.18,61600.0,10.8524,10.8686,10.8363,10.8471,61600.0
2005-05-03 10:30:00,20.18,20.18,20.16,20.18,62600.0,10.8471,10.8471,10.8363,10.8471,62600.0
2005-05-03 10:40:00,20.18,20.21,20.18,20.2,31000.0,10.8471,10.8632,10.8471,10.8578,31000.0
2005-05-03 10:50:00,20.18,20.19,20.18,20.18,18400.0,10.8471,10.8524,10.8471,10.8471,18400.0
2005-05-03 11:00:00,20.17,20.18,20.17,20.17,19200.0,10.8417,10.8471,10.8417,10.8417,19200.0
2005-05-03 11:10:00,20.18,20.18,20.16,20.17,19600.0,10.8471,10.8471,10.8363,10.8417,19600.0
2005-05-03 11:20:00,20.18,20.18,20.18,20.18,11400.0,10.8471,10.8471,10.8471,10.8471,11400.0
2005-05-03 11:30:00,20.18,20.18,20.16,20.18,22000.0,10.8471,10.8471,10.8363,10.8471,22000.0
2005-05-03 11:40:00,20.18,20.18,20.16,20.17,12800.0,10.8471,10.8471,10.8363,10.8417,12800.0
2005-05-03 11:50:00,20.16,20.17,20.15,20.15,45800.0,10.8363,10.8417,10.8309,10.8309,45800.0
2005-05-03 12:00:00,20.15,20.15,20.14,20.15,27200.0,10.8309,10.8309,10.8256,10.8309,27200.0
2005-05-03 12:10:00,20.15,20.15,20.14,20.14,5400.0,10.8309,10.8309,10.8256,10.8256,5400.0
2005-05-03 12:20:00,20.15,20.15,20.14,20.15,10400.0,10.8309,10.8309,10.8256,10.8309,10400.0
2005-05-03 12:30:00,20.15,20.15,20.15,20.15,11200.0,10.8309,10.8309,10.8309,10.8309,11200.0
2005-05-03 12:40:00,20.15,20.18,20.15,20.18,38200.0,10.8309,10.8471,10.8309,10.8471,38200.0
2005-05-03 12:50:00,20.18,20.19,20.18,20.18,43800.0,10.8471,10.8524,10.8471,10.8471,43800.0
2005-05-03 13:00:00,20.18,20.2,20.18,20.2,27400.0,10.8471,10.8578,10.8471,10.8578,27400.0
2005-05-03 13:10:00,20.2,20.21,20.2,20.2,26400.0,10.8578,10.8632,10.8578,10.8578,26400.0
2005-05-03 13:20:00,20.2,20.21,20.2,20.21,23000.0,10.8578,10.8632,10.8578,10.8632,23000.0
2005-05-03 13:30:00,20.21,20.21,20.19,20.2,13800.0,10.8632,10.8632,10.8524,10.8578,13800.0
2005-05-03 13:40:00,20.2,20.21,20.19,20.2,23600.0,10.8578,10.8632,10.8524,10.8578,23600.0
2005-05-03 13:50:00,20.2,20.25,20.2,20.25,73200.0,10.8578,10.8847,10.8578,10.8847,73200.0
2005-05-03 14:00:00,20.25,20.27,20.22,20.24,33800.0,10.8847,10.8954,10.8686,10.8793,33800.0
2005-05-03 14:10:00,20.24,20.25,20.15,20.15,53000.0,10.8793,10.8847,10.8309,10.8309,53000.0
2005-05-03 14:20:00,20.15,20.27,20.13,20.22,69400.0,10.8309,10.8954,10.8202,10.8686,69400.0
2005-05-03 14:30:00,20.22,20.38,20.2,20.35,82400.0,10.8686,10.9546,10.8578,10.9384,82400.0
2005-05-03 14:40:00,20.34,20.35,20.28,20.3,62800.0,10.9331,10.9384,10.9008,10.9116,62800.0
2005-05-03 14:50:00,20.32,20.35,20.3,20.3,33000.0,10.9223,10.9384,10.9116,10.9116,33000.0
2005-05-03 15:00:00,20.3,20.3,20.11,20.15,42000.0,10.9116,10.9116,10.8094,10.8309,42000.0
2005-05-03 15:10:00,20.16,20.21,20.14,20.21,42000.0,10.8363,10.8632,10.8256,10.8632,42000.0
2005-05-03 15:20:00,20.2,20.25,20.18,20.25,37000.0,10.8578,10.8847,10.8471,10.8847,37000.0
2005-05-03 15:30:00,20.25,20.25,20.18,20.2,45200.0,10.8847,10.8847,10.8471,10.8578,45200.0
2005-05-03 15:40:00,20.2,20.22,20.15,20.17,34200.0,10.8578,10.8686,10.8309,10.8417,34200.0
2005-05-03 15:50:00,20.17,20.23,20.16,20.22,175400.0,10.8417,10.8739,10.8363,10.8686,175400.0
2005-05-04 09:30:00,20.13,20.16,20.13,20.16,64000.0,10.8202,10.8363,10.8202,10.8363,64000.0
2005-05-04 09:40:00,20.16,20.16,20.02,20.02,82800.0,10.8363,10.8363,10.7611,10.7611,82800.0
2005-05-04 09:50:00,20.03,20.04,19.95,19.96,94200.0,10.7664,10.7718,10.7234,10.7288,94200.0
2005-05-04 10:00:00,19.95,20.0,19.9,19.96,82200.0,10.7234,10.7503,10.6966,10.7288,82200.0
2005-05-04 10:10:00,19.96,19.96,19.9,19.91,32000.0,10.7288,10.7288,10.6966,10.7019,32000.0
2005-05-04 10:20:00,19.9,19.92,19.88,19.91,81200.0,10.6966,10.7073,10.6858,10.7019,81200.0
2005-05-04 10:30:00,19.91,20.0,19.91,19.98,67000.0,10.7019,10.7503,10.7019,10.7396,67000.0
2005-05-04 10:40:00,19.98,20.0,19.97,20.0,61800.0,10.7396,10.7503,10.7342,10.7503,61800.0
2005-05-04 10:50:00,20.0,20.04,19.98,20.0,59000.0,10.7503,10.7718,10.7396,10.7503,59000.0
2005-05-04 11:00:00,20.0,20.05,19.99,20.05,115000.0,10.7503,10.7772,10.7449,10.7772,115000.0
2005-05-04 11:10:00,20.05,20.06,20.0,20.02,36400.0,10.7772,10.7826,10.7503,10.7611,36400.0
2005-05-04 11:20:00,20.02,20.02,19.98,19.99,78400.0,10.7611,10.7611,10.7396,10.7449,78400.0
2005-05-04 11:30:00,19.99,20.0,19.98,20.0,89000.0,10.7449,10.7503,10.7396,10.7503,89000.0
2005-05-04 11:40:00,20.0,20.01,19.99,20.0,77200.0,10.7503,10.7557,10.7449,10.7503,77200.0
2005-05-04 11:50:00,19.99,20.0,19.96,19.99,54800.0,10.7449,10.7503,10.7288,10.7449,54800.0
2005-05-04 12:00:00,19.98,19.98,19.96,19.97,46400.0,10.7396,10.7396,10.7288,10.7342,46400.0
2005-05-04 12:10:00,19.96,19.97,19.94,19.96,53800.0,10.7288,10.7342,10.7181,10.7288,53800.0
2005-05-04 12:20:00,19.96,19.98,19.92,19.92,39800.0,10.7288,10.7396,10.7073,10.7073,39800.0
2005-05-04 12:30:00,19.93,19.99,19.91,19.95,35400.0,10.7127,10.7449,10.7019,10.7234,35400.0
2005-05-04 12:40:00,19.95,19.95,19.92,19.93,176000.0,10.7234,10.7234,10.7073,10.7127,176000.0
2005-05-04 12:50:00,19.93,19.95,19.92,19.95,35400.0,10.7127,10.7234,10.7073,10.7234,35400.0
2005-05-04 13:00:00,19.95,19.95,19.92,19.95,59200.0,10.7234,10.7234,10.7073,10.7234,59200.0
2005-05-04 13:10:00,19.95,19.97,19.93,19.93,57600.0,10.7234,10.7342,10.7127,10.7127,57600.0
2005-05-04 13:20:00,19.93,19.99,19.92,19.96,80400.0,10.7127,10.7449,10.7073,10.7288,80400.0
2005-05-04 13:30:00,19.96,19.96,19.85,19.86,65800.0,10.7288,10.7288,10.6697,10.6751,65800.0
2005-05-04 13:40:00,19.85,19.87,19.82,19.86,71800.0,10.6697,10.6804,10.6536,10.6751,71800.0
2005-05-04 13:50:00,19.86,19.92,19.8,19.89,158200.0,10.6751,10.7073,10.6428,10.6912,158200.0
2005-05-04 14:00:00,19.86,19.9,19.82,19.85,149400.0,10.6751,10.6966,10.6536,10.6697,149400.0
2005-05-04 14:10:00,19.85,19.93,19.84,19.9,143600.0,10.6697,10.7127,10.6643,10.6966,143600.0
2005-05-04 14:20:00,19.9,19.9,19.82,19.85,121200.0,10.6966,10.6966,10.6536,10.6697,121200.0
2005-05-04 14:30:00,19.85,19.89,19.78,19.78,105600.0,10.6697,10.6912,10.6321,10.6321,105600.0
2005-05-04 14:40:00,19.78,19.87,19.7,19.7,135600.0,10.6321,10.6804,10.5891,10.5891,135600.0
2005-05-04 14:50:00,19.69,19.75,19.63,19.75,238400.0,10.5837,10.6159,10.5514,10.6159,238400.0
2005-05-04 15:00:00,19.74,19.75,19.68,19.68,167600.0,10.6106,10.6159,10.5783,10.5783,167600.0
2005-05-04 15:10:00,19.68,19.69,19.47,19.47,198600.0,10.5783,10.5837,10.4654,10.4654,198600.0
2005-05-04 15:20:00,19.48,19.63,19.48,19.61,182200.0,10.4708,10.5514,10.4708,10.5407,182200.0
2005-05-04 15:30:00,19.61,19.76,19.61,19.75,185200.0,10.5407,10.6213,10.5407,10.6159,185200.0
2005-05-04 15:40:00,19.75,19.78,19.68,19.77,209200.0,10.6159,10.6321,10.5783,10.6267,209200.0
2005-05-04 15:50:00,19.78,19.78,19.72,19.74,153800.0,10.6321,10.6321,10.5998,10.6106,153800.0
2005-05-05 09:30:00,19.92,19.92,19.75,19.86,156200.0,10.7073,10.7073,10.6159,10.6751,156200.0
2005-05-05 09:40:00,19.86,19.93,19.78,19.82,130400.0,10.6751,10.7127,10.6321,10.6536,130400.0
2005-05-05 09:50:00,19.82,19.82,19.75,19.75,82600.0,10.6536,10.6536,10.6159,10.6159,82600.0
2005-05-05 10:00:00,19.76,19.76,19.72,19.73,104600.0,10.6213,10.6213,10.5998,10.6052,104600.0
2005-05-05 10:10:00,19.72,19.75,19.68,19.68,75400.0,10.5998,10.6159,10.5783,10.5783,75400.0
2005-05-05 10:20:00,19.69,19.74,19.68,19.74,32800.0,10.5837,10.6106,10.5783,10.6106,32800.0
2005-05-05 10:30:00,19.74,19.75,19.72,19.74,123600.0,10.6106,10.6159,10.5998,10.6106,123600.0
2005-05-05 10:40:00,19.74,19.8,19.74,19.79,53800.0,10.6106,10.6428,10.6106,10.6374,53800.0
2005-05-05 10:50:00,19.79,19.8,19.74,19.8,60200.0,10.6374,10.6428,10.6106,10.6428,60200.0
2005-05-05 11:00:00,19.8,19.82,19.79,19.79,49400.0,10.6428,10.6536,10.6374,10.6374,49400.0
2005-05-05 11:10:00,19.79,19.83,19.77,19.8,66800.0,10.6374,10.6589,10.6267,10.6428,66800.0
2005-05-05 11:20:00,19.8,19.8,19.73,19.75,68400.0,10.6428,10.6428,10.6052,10.6159,68400.0
2005-05-05 11:30:00,19.76,19.79,19.75,19.77,81200.0,10.6213,10.6374,10.6159,10.6267,81200.0
2005-05-05 11:40:00,19.77,19.77,19.75,19.77,44800.0,10.6267,10.6267,10.6159,10.6267,44800.0
2005-05-05 11:50:00,19.77,19.77,19.75,19.76,140600.0,10.6267,10.6267,10.6159,10.6213,140600.0
2005-05-05 12:00:00,19.75,19.77,19.75,19.76,22200.0,10.6159,10.6267,10.6159,10.6213,22200.0
2005-05-05 12:10:00,19.76,19.76,19.75,19.75,28200.0,10.6213,10.6213,10.6159,10.6159,28200.0
2005-05-05 12:20:00,19.75,19.76,19.71,19.71,44400.0,10.6159,10.6213,10.5944,10.5944,44400.0
2005-05-05 12:30:00,19.71,19.75,19.67,19.67,45200.0,10.5944,10.6159,10.5729,10.5729,45200.0
2005-05-05 12:40:00,19.65,19.7,19.57,19.57,48600.0,10.5622,10.5891,10.5192,10.5192,48600.0
2005-05-05 12:50:00,19.57,19.63,19.57,19.58,34200.0,10.5192,10.5514,10.5192,10.5246,34200.0
2005-05-05 13:00:00,19.57,19.6,19.46,19.6,84400.0,10.5192,10.5353,10.4601,10.5353,84400.0
2005-05-05 13:10:00,19.6,19.61,19.5,19.5,39800.0,10.5353,10.5407,10.4816,10.4816,39800.0
2005-05-05 13:20:00,19.5,19.64,19.5,19.64,68000.0,10.4816,10.5568,10.4816,10.5568,68000.0
2005-05-05 13:30:00,19.64,19.64,19.58,19.61,44600.0,10.5568,10.5568,10.5246,10.5407,44600.0
2005-05-05 13:40:00,19.61,19.61,19.56,19.59,49600.0,10.5407,10.5407,10.5138,10.5299,49600.0
2005-05-05 13:50:00,19.58,19.61,19.55,19.58,44400.0,10.5246,10.5407,10.5084,10.5246,44400.0
2005-05-05 14:00:00,19.58,19.63,19.58,19.63,44800.0,10.5246,10.5514,10.5246,10.5514,44800.0
2005-05-05 14:10:00,19.63,19.67,19.61,19.65,55800.0,10.5514,10.5729,10.5407,10.5622,55800.0
2005-05-05 14:20:00,19.65,19.68,19.63,19.63,34400.0,10.5622,10.5783,10.5514,10.5514,34400.0
2005-05-05 14:30:00,19.64,19.65,19.6,19.64,46200.0,10.5568,10.5622,10.5353,10.5568,46200.0
2005-05-05 14:40:00,19.64,19.65,19.6,19.61,39000.0,10.5568,10.5622,10.5353,10.5407,39000.0
2005-05-05 14:50:00,19.62,19.62,19.54,19.57,43200.0,10.5461,10.5461,10.5031,10.5192,43200.0
2005-05-05 15:00:00,19.57,19.59,19.56,19.58,80800.0,10.5192,10.5299,10.5138,10.5246,80800.0
2005-05-05 15:10:00,19.58,19.59,19.54,19.55,86200.0,10.5246,10.5299,10.5031,10.5084,86200.0
2005-05-05 15:20:00,19.55,19.58,19.52,19.53,87200.0,10.5084,10.5246,10.4923,10.4977,87200.0
2005-05-05 15:30:00,19.53,19.59,19.52,19.55,124000.0,10.4977,10.5299,10.4923,10.5084,124000.0
2005-05-05 15:40:00,19.55,19.58,19.48,19.5,152000.0,10.5084,10.5246,10.4708,10.4816,152000.0
2005-05-05 15:50:00,19.5,19.51,19.45,19.5,200600.0,10.4816,10.4869,10.4547,10.4816,200600.0
2005-05-06 09:30:00,19.6,19.6,19.53,19.57,57800.0,10.5353,10.5353,10.4977,10.5192,57800.0
2005-05-06 09:40:00,19.57,19.65,19.57,19.57,123000.0,10.5192,10.5622,10.5192,10.5192,123000.0
2005-05-06 09:50:00,19.57,19.62,19.53,19.62,78600.0,10.5192,10.5461,10.4977,10.5461,78600.0
2005-05-06 10:00:00,19.62,19.68,19.6,19.65,104600.0,10.5461,10.5783,10.5353,10.5622,104600.0
2005-05-06 10:10:00,19.65,19.66,19.6,19.64,55800.0,10.5622,10.5676,10.5353,10.5568,55800.0
2005-05-06 10:20:00,19.65,19.72,19.65,19.66,91600.0,10.5622,10.5998,10.5622,10.5676,91600.0
2005-05-06 10:30:00,19.66,19.68,19.66,19.68,45600.0,10.5676,10.5783,10.5676,10.5783,45600.0
2005-05-06 10:40:00,19.68,19.68,19.59,19.6,35400.0,10.5783,10.5783,10.5299,10.5353,35400.0
2005-05-06 10:50:00,19.6,19.65,19.6,19.65,32800.0,10.5353,10.5622,10.5353,10.5622,32800.0
2005-05-06 11:00:00,19.66,19.66,19.64,19.64,23200.0,10.5676,10.5676,10.5568,10.5568,23200.0
2005-05-06 11:10:00,19.64,19.69,19.64,19.69,30600.0,10.5568,10.5837,10.5568,10.5837,30600.0
2005-05-06 11:20:00,19.69,19.72,19.68,19.69,51600.0,10.5837,10.5998,10.5783,10.5837,51600.0
2005-05-06 11:30:00,19.68,19.71,19.66,19.69,41000.0,10.5783,10.5944,10.5676,10.5837,41000.0
2005-05-06 11:40:00,19.7,19.7,19.64,19.65,39400.0,10.5891,10.5891,10.5568,10.5622,39400.0
2005-05-06 11:50:00,19.65,19.66,19.57,19.59,44400.0,10.5622,10.5676,10.5192,10.5299,44400.0
2005-05-06 12:00:00,19.6,19.61,19.58,19.59,30000.0,10.5353,10.5407,10.5246,10.5299,30000.0
2005-05-06 12:10:00,19.6,19.6,19.57,19.58,19000.0,10.5353,10.5353,10.5192,10.5246,19000.0
2005-05-06 12:20:00,19.58,19.61,19.58,19.61,23200.0,10.5246,10.5407,10.5246,10.5407,23200.0
2005-05-06 12:30:00,19.61,19.65,19.61,19.63,30600.0,10.5407,10.5622,10.5407,10.5514,30600.0
2005-05-06 12:40:00,19.63,19.63,19.56,19.59,44400.0,10.5514,10.5514,10.5138,10.5299,44400.0
2005-05-06 12:50:00,19.59,19.61,19.59,19.61,21200.0,10.5299,10.5407,10.5299,10.5407,21200.0
2005-05-06 13:00:00,19.61,19.62,19.61,19.61,23200.0,10.5407,10.5461,10.5407,10.5407,23200.0
2005-05-06 13:10:00,19.61,19.65,19.61,19.65,20400.0,10.5407,10.5622,10.5407,10.5622,20400.0
2005-05-06 13:20:00,19.65,19.7,19.65,19.7,27200.0,10.5622,10.5891,10.5622,10.5891,27200.0
2005-05-06 13:30:00,19.7,19.7,19.69,19.7,29200.0,10.5891,10.5891,10.5837,10.5891,29200.0
2005-05-06 13:40:00,19.7,19.71,19.67,19.67,33200.0,10.5891,10.5944,10.5729,10.5729,33200.0
2005-05-06 13:50:00,19.67,19.67,19.64,19.64,8200.0,10.5729,10.5729,10.5568,10.5568,8200.0
2005-05-06 14:00:00,19.65,19.69,19.65,19.69,29600.0,10.5622,10.5837,10.5622,10.5837,29600.0
2005-05-06 14:10:00,19.69,19.69,19.67,19.69,31600.0,10.5837,10.5837,10.5729,10.5837,31600.0
2005-05-06 14:20:00,19.69,19.69,19.66,19.67,31600.0,10.5837,10.5837,10.5676,10.5729,31600.0
2005-05-06 14:30:00,19.67,19.68,19.65,19.65,42000.0,10.5729,10.5783,10.5622,10.5622,42000.0
2005-05-06 14:40:00,19.65,19.68,19.65,19.67,23600.0,10.5622,10.5783,10.5622,10.5729,23600.0
2005-05-06 14:50:00,19.67,19.68,19.67,19.68,24800.0,10.5729,10.5783,10.5729,10.5783,24800.0
2005-05-06 15:00:00,19.67,19.68,19.64,19.66,37600.0,10.5729,10.5783,10.5568,10.5676,37600.0
2005-05-06 15:10:00,19.66,19.68,19.66,19.68,33000.0,10.5676,10.5783,10.5676,10.5783,33000.0
2005-05-06 15:20:00,19.69,19.69,19.66,19.67,41600.0,10.5837,10.5837,10.5676,10.5729,41600.0
2005-05-06 15:30:00,19.67,19.68,19.64,19.65,33400.0,10.5729,10.5783,10.5568,10.5622,33400.0
2005-05-06 15:40:00,19.65,19.67,19.64,19.65,54000.0,10.5622,10.5729,10.5568,10.5622,54000.0
2005-05-06 15:50:00,19.64,19.64,19.56,19.56,166600.0,10.5568,10.5568,10.5138,10.5138,166600.0
2005-05-09 09:30:00,19.55,19.59,19.5,19.53,95000.0,10.5084,10.5299,10.4816,10.4977,95000.0
2005-05-09 09:40:00,19.53,19.53,19.29,19.33,86600.0,10.4977,10.4977,10.3687,10.3902,86600.0
2005-05-09 09:50:00,19.35,19.47,19.35,19.47,52200.0,10.4009,10.4654,10.4009,10.4654,52200.0
2005-05-09 10:00:00,19.47,19.55,19.47,19.48,51600.0,10.4654,10.5084,10.4654,10.4708,51600.0
2005-05-09 10:10:00,19.48,19.57,19.48,19.54,56800.0,10.4708,10.5192,10.4708,10.5031,56800.0
2005-05-09 10:20:00,19.53,19.54,19.49,19.53,40400.0,10.4977,10.5031,10.4762,10.4977,40400.0
2005-05-09 10:30:00,19.52,19.53,19.5,19.52,41600.0,10.4923,10.4977,10.4816,10.4923,41600.0
2005-05-09 10:40:00,19.52,19.52,19.47,19.49,40400.0,10.4923,10.4923,10.4654,10.4762,40400.0
2005-05-09 10:50:00,19.49,19.5,19.44,19.44,36000.0,10.4762,10.4816,10.4493,10.4493,36000.0
2005-05-09 11:00:00,19.43,19.51,19.43,19.5,55400.0,10.4439,10.4869,10.4439,10.4816,55400.0
2005-05-09 11:10:00,19.5,19.51,19.48,19.5,24600.0,10.4816,10.4869,10.4708,10.4816,24600.0
2005-05-09 11:20:00,19.5,19.52,19.5,19.52,23800.0,10.4816,10.4923,10.4816,10.4923,23800.0
2005-05-09 11:30:00,19.52,19.55,19.52,19.55,61000.0,10.4923,10.5084,10.4923,10.5084,61000.0
2005-05-09 11:40:00,19.55,19.56,19.53,19.54,21400.0,10.5084,10.5138,10.4977,10.5031,21400.0
2005-05-09 11:50:00,19.54,19.58,19.54,19.58,30400.0,10.5031,10.5246,10.5031,10.5246,30400.0
2005-05-09 12:00:00,19.58,19.61,19.56,19.58,26200.0,10.5246,10.5407,10.5138,10.5246,26200.0
2005-05-09 12:10:00,19.58,19.6,19.57,19.58,45200.0,10.5246,10.5353,10.5192,10.5246,45200.0
2005-05-09 12:20:00,19.58,19.58,19.56,19.58,37400.0,10.5246,10.5246,10.5138,10.5246,37400.0
2005-05-09 12:30:00,19.58,19.6,19.58,19.58,25400.0,10.5246,10.5353,10.5246,10.5246,25400.0
2005-05-09 12:40:00,19.58,19.61,19.58,19.6,29200.0,10.5246,10.5407,10.5246,10.5353,29200.0
2005-05-09 12:50:00,19.6,19.6,19.55,19.55,122200.0,10.5353,10.5353,10.5084,10.5084,122200.0
2005-05-09 13:00:00,19.56,19.56,19.5,19.53,111600.0,10.5138,10.5138,10.4816,10.4977,111600.0
2005-05-09 13:10:00,19.53,19.54,19.53,19.54,24600.0,10.4977,10.5031,10.4977,10.5031,24600.0
2005-05-09 13:20:00,19.54,19.55,19.53,19.55,21400.0,10.5031,10.5084,10.4977,10.5084,21400.0
2005-05-09 13:30:00,19.55,19.56,19.55,19.56,23200.0,10.5084,10.5138,10.5084,10.5138,23200.0
2005-05-09 13:40:00,19.56,19.57,19.56,19.57,49000.0,10.5138,10.5192,10.5138,10.5192,49000.0
2005-05-09 13:50:00,19.56,19.58,19.56,19.57,84000.0,10.5138,10.5246,10.5138,10.5192,84000.0
2005-05-09 14:00:00,19.57,19.58,19.48,19.49,98400.0,10.5192,10.5246,10.4708,10.4762,98400.0
2005-05-09 14:10:00,19.49,19.5,19.49,19.5,50200.0,10.4762,10.4816,10.4762,10.4816,50200.0
2005-05-09 14:20:00,19.5,19.5,19.49,19.5,25000.0,10.4816,10.4816,10.4762,10.4816,25000.0
2005-05-09 14:30:00,19.5,19.5,19.48,19.48,49800.0,10.4816,10.4816,10.4708,10.4708,49800.0
2005-05-09 14:40:00,19.49,19.5,19.48,19.49,19800.0,10.4762,10.4816,10.4708,10.4762,19800.0
2005-05-09 14:50:00,19.49,19.53,19.49,19.5,67400.0,10.4762,10.4977,10.4762,10.4816,67400.0
2005-05-09 15:00:00,19.5,19.51,19.48,19.48,34000.0,10.4816,10.4869,10.4708,10.4708,34000.0
2005-05-09 15:10:00,19.48,19.5,19.46,19.48,31400.0,10.4708,10.4816,10.4601,10.4708,31400.0
2005-05-09 15:20:00,19.48,19.52,19.48,19.5,66400.0,10.4708,10.4923,10.4708,10.4816,66400.0
2005-05-09 15:30:00,19.5,19.53,19.49,19.52,49400.0,10.4816,10.4977,10.4762,10.4923,49400.0
2005-05-09 15:40:00,19.52,19.57,19.52,19.57,59600.0,10.4923,10.5192,10.4923,10.5192,59600.0
2005-05-09 15:50:00,19.57,19.61,19.57,19.61,131400.0,10.5192,10.5407,10.5192,10.5407,131400.0
2005-05-10 09:30:00,19.49,19.5,19.46,19.48,91200.0,10.4762,10.4816,10.4601,10.4708,91200.0
2005-05-10 09:40:00,19.48,19.54,19.45,19.52,57200.0,10.4708,10.5031,10.4547,10.4923,57200.0
2005-05-10 09:50:00,19.52,19.52,19.43,19.43,154000.0,10.4923,10.4923,10.4439,10.4439,154000.0
2005-05-10 10:00:00,19.43,19.48,19.41,19.45,53200.0,10.4439,10.4708,10.4332,10.4547,53200.0
2005-05-10 10:10:00,19.45,19.48,19.41,19.47,141400.0,10.4547,10.4708,10.4332,10.4654,141400.0
2005-05-10 10:20:00,19.45,19.5,19.45,19.5,83600.0,10.4547,10.4816,10.4547,10.4816,83600.0
2005-05-10 10:30:00,19.5,19.53,19.49,19.51,30200.0,10.4816,10.4977,10.4762,10.4869,30200.0
2005-05-10 10:40:00,19.5,19.52,19.46,19.52,36600.0,10.4816,10.4923,10.4601,10.4923,36600.0
2005-05-10 10:50:00,19.52,19.52,19.47,19.48,50400.0,10.4923,10.4923,10.4654,10.4708,50400.0
2005-05-10 11:00:00,19.48,19.5,19.47,19.49,35400.0,10.4708,10.4816,10.4654,10.4762,35400.0
2005-05-10 11:10:00,19.49,19.49,19.46,19.49,18400.0,10.4762,10.4762,10.4601,10.4762,18400.0
2005-05-10 11:20:00,19.49,19.5,19.47,19.47,67200.0,10.4762,10.4816,10.4654,10.4654,67200.0
2005-05-10 11:30:00,19.48,19.5,19.48,19.5,16200.0,10.4708,10.4816,10.4708,10.4816,16200.0
2005-05-10 11:40:00,19.5,19.52,19.46,19.48,34200.0,10.4816,10.4923,10.4601,10.4708,34200.0
2005-05-10 11:50:00,19.48,19.48,19.46,19.47,29600.0,10.4708,10.4708,10.4601,10.4654,29600.0
2005-05-10 12:00:00,19.47,19.49,19.47,19.48,68400.0,10.4654,10.4762,10.4654,10.4708,68400.0
2005-05-10 12:10:00,19.48,19.5,19.48,19.5,67800.0,10.4708,10.4816,10.4708,10.4816,67800.0
2005-05-10 12:20:00,19.5,19.52,19.49,19.5,32400.0,10.4816,10.4923,10.4762,10.4816,32400.0
2005-05-10 12:30:00,19.5,19.52,19.5,19.5,35200.0,10.4816,10.4923,10.4816,10.4816,35200.0
2005-05-10 12:40:00,19.5,19.53,19.5,19.52,72200.0,10.4816,10.4977,10.4816,10.4923,72200.0
2005-05-10 12:50:00,19.52,19.53,19.5,19.5,50200.0,10.4923,10.4977,10.4816,10.4816,50200.0
2005-05-10 13:00:00,19.5,19.5,19.48,19.48,17400.0,10.4816,10.4816,10.4708,10.4708,17400.0
2005-05-10 13:10:00,19.48,19.5,19.48,19.5,26200.0,10.4708,10.4816,10.4708,10.4816,26200.0
2005-05-10 13:20:00,19.5,19.52,19.5,19.52,42600.0,10.4816,10.4923,10.4816,10.4923,42600.0
2005-05-10 13:30:00,19.52,19.57,19.49,19.5,97400.0,10.4923,10.5192,10.4762,10.4816,97400.0
2005-05-10 13:40:00,19.5,19.5,19.48,19.48,16000.0,10.4816,10.4816,10.4708,10.4708,16000.0
2005-05-10 13:50:00,19.48,19.52,19.47,19.52,60800.0,10.4708,10.4923,10.4654,10.4923,60800.0
2005-05-10 14:00:00,19.53,19.54,19.48,19.49,30400.0,10.4977,10.5031,10.4708,10.4762,30400.0
2005-05-10 14:10:00,19.49,19.53,19.49,19.5,18800.0,10.4762,10.4977,10.4762,10.4816,18800.0
2005-05-10 14:20:00,19.5,19.5,19.49,19.5,14600.0,10.4816,10.4816,10.4762,10.4816,14600.0
2005-05-10 14:30:00,19.49,19.5,19.46,19.46,61800.0,10.4762,10.4816,10.4601,10.4601,61800.0
2005-05-10 14:40:00,19.46,19.46,19.43,19.45,47800.0,10.4601,10.4601,10.4439,10.4547,47800.0
2005-05-10 14:50:00,19.45,19.46,19.43,19.43,23400.0,10.4547,10.4601,10.4439,10.4439,23400.0
2005-05-10 15:00:00,19.43,19.43,19.4,19.43,42800.0,10.4439,10.4439,10.4278,10.4439,42800.0
2005-05-10 15:10:00,19.43,19.45,19.42,19.43,34200.0,10.4439,10.4547,10.4386,10.4439,34200.0
2005-05-10 15:20:00,19.44,19.45,19.43,19.43,17800.0,10.4493,10.4547,10.4439,10.4439,17800.0
2005-05-10 15:30:00,19.43,19.43,19.38,19.39,37600.0,10.4439,10.4439,10.4171,10.4224,37600.0
2005-05-10 15:40:00,19.4,19.46,19.39,19.45,64000.0,10.4278,10.4601,10.4224,10.4547,64000.0
2005-05-10 15:50:00,19.45,19.45,19.4,19.45,95600.0,10.4547,10.4547,10.4278,10.4547,95600.0
2005-05-11 09:30:00,19.43,19.43,19.35,19.38,141000.0,10.4439,10.4439,10.4009,10.4171,141000.0
2005-05-11 09:40:00,19.38,19.38,19.36,19.38,62800.0,10.4171,10.4171,10.4063,10.4171,62800.0
2005-05-11 09:50:00,19.38,19.43,19.36,19.43,34800.0,10.4171,10.4439,10.4063,10.4439,34800.0
2005-05-11 10:00:00,19.43,19.43,19.35,19.36,83200.0,10.4439,10.4439,10.4009,10.4063,83200.0
2005-05-11 10:10:00,19.36,19.39,19.35,19.39,44400.0,10.4063,10.4224,10.4009,10.4224,44400.0
2005-05-11 10:20:00,19.4,19.4,19.38,19.38,45600.0,10.4278,10.4278,10.4171,10.4171,45600.0
2005-05-11 10:30:00,19.39,19.44,19.39,19.44,74200.0,10.4224,10.4493,10.4224,10.4493,74200.0
2005-05-11 10:40:00,19.44,19.46,19.4,19.4,37600.0,10.4493,10.4601,10.4278,10.4278,37600.0
2005-05-11 10:50:00,19.4,19.41,19.33,19.35,36800.0,10.4278,10.4332,10.3902,10.4009,36800.0
2005-05-11 11:00:00,19.36,19.41,19.36,19.4,29400.0,10.4063,10.4332,10.4063,10.4278,29400.0
2005-05-11 11:10:00,19.4,19.4,19.35,19.36,36400.0,10.4278,10.4278,10.4009,10.4063,36400.0
2005-05-11 11:20:00,19.36,19.4,19.36,19.39,23600.0,10.4063,10.4278,10.4063,10.4224,23600.0
2005-05-11 11:30:00,19.4,19.45,19.4,19.42,27400.0,10.4278,10.4547,10.4278,10.4386,27400.0
2005-05-11 11:40:00,19.42,19.44,19.4,19.44,29000.0,10.4386,10.4493,10.4278,10.4493,29000.0
2005-05-11 11:50:00,19.44,19.44,19.4,19.41,25600.0,10.4493,10.4493,10.4278,10.4332,25600.0
2005-05-11 12:00:00,19.41,19.44,19.34,19.41,95200.0,10.4332,10.4493,10.3956,10.4332,95200.0
2005-05-11 12:10:00,19.38,19.45,19.35,19.43,69800.0,10.4171,10.4547,10.4009,10.4439,69800.0
2005-05-11 12:20:00,19.43,19.45,19.43,19.44,27200.0,10.4439,10.4547,10.4439,10.4493,27200.0
2005-05-11 12:30:00,19.45,19.46,19.44,19.46,24000.0,10.4547,10.4601,10.4493,10.4601,24000.0
2005-05-11 12:40:00,19.45,19.49,19.45,19.48,32600.0,10.4547,10.4762,10.4547,10.4708,32600.0
2005-05-11 12:50:00,19.48,19.48,19.45,19.46,18000.0,10.4708,10.4708,10.4547,10.4601,18000.0
2005-05-11 13:00:00,19.46,19.5,19.46,19.5,23000.0,10.4601,10.4816,10.4601,10.4816,23000.0
2005-05-11 13:10:00,19.5,19.54,19.5,19.53,33400.0,10.4816,10.5031,10.4816,10.4977,33400.0
2005-05-11 13:20:00,19.53,19.53,19.5,19.5,20400.0,10.4977,10.4977,10.4816,10.4816,20400.0
2005-05-11 13:30:00,19.51,19.51,19.49,19.5,16200.0,10.4869,10.4869,10.4762,10.4816,16200.0
2005-05-11 13:40:00,19.5,19.5,19.43,19.43,22600.0,10.4816,10.4816,10.4439,10.4439,22600.0
2005-05-11 13:50:00,19.43,19.45,19.42,19.45,12000.0,10.4439,10.4547,10.4386,10.4547,12000.0
2005-05-11 14:00:00,19.44,19.53,19.43,19.53,21000.0,10.4493,10.4977,10.4439,10.4977,21000.0
2005-05-11 14:10:00,19.53,19.59,19.52,19.59,46600.0,10.4977,10.5299,10.4923,10.5299,46600.0
2005-05-11 14:20:00,19.59,19.6,19.51,19.51,41000.0,10.5299,10.5353,10.4869,10.4869,41000.0
2005-05-11 14:30:00,19.52,19.54,19.51,19.53,22600.0,10.4923,10.5031,10.4869,10.4977,22600.0
2005-05-11 14:40:00,19.53,19.54,19.52,19.53,33600.0,10.4977,10.5031,10.4923,10.4977,33600.0
2005-05-11 14:50:00,19.53,19.56,19.53,19.53,32000.0,10.4977,10.5138,10.4977,10.4977,32000.0
2005-05-11 15:00:00,19.53,19.54,19.52,19.53,20800.0,10.4977,10.5031,10.4923,10.4977,20800.0
2005-05-11 15:10:00,19.52,19.55,19.52,19.55,57000.0,10.4923,10.5084,10.4923,10.5084,57000.0
2005-05-11 15:20:00,19.55,19.57,19.55,19.56,32800.0,10.5084,10.5192,10.5084,10.5138,32800.0
2005-05-11 15:30:00,19.56,19.56,19.5,19.51,38400.0,10.5138,10.5138,10.4816,10.4869,38400.0
2005-05-11 15:40:00,19.51,19.51,19.49,19.5,150400.0,10.4869,10.4869,10.4762,10.4816,150400.0
2005-05-11 15:50:00,19.5,19.53,19.49,19.53,95800.0,10.4816,10.4977,10.4762,10.4977,95800.0
2005-05-12 09:30:00,19.91,19.91,19.38,19.38,124200.0,10.7019,10.7019,10.4171,10.4171,124200.0
2005-05-12 09:40:00,19.38,19.44,19.36,19.39,212000.0,10.4171,10.4493,10.4063,10.4224,212000.0
2005-05-12 09:50:00,19.4,19.42,19.38,19.41,99200.0,10.4278,10.4386,10.4171,10.4332,99200.0
2005-05-12 10:00:00,19.41,19.43,19.39,19.43,134400.0,10.4332,10.4439,10.4224,10.4439,134400.0
2005-05-12 10:10:00,19.42,19.47,19.42,19.45,68600.0,10.4386,10.4654,10.4386,10.4547,68600.0
2005-05-12 10:20:00,19.45,19.45,19.42,19.42,35400.0,10.4547,10.4547,10.4386,10.4386,35400.0
2005-05-12 10:30:00,19.42,19.45,19.4,19.41,23200.0,10.4386,10.4547,10.4278,10.4332,23200.0
2005-05-12 10:40:00,19.41,19.41,19.35,19.35,44000.0,10.4332,10.4332,10.4009,10.4009,44000.0
2005-05-12 10:50:00,19.34,19.38,19.34,19.35,32800.0,10.3956,10.4171,10.3956,10.4009,32800.0
2005-05-12 11:00:00,19.35,19.38,19.34,19.36,34200.0,10.4009,10.4171,10.3956,10.4063,34200.0
2005-05-12 11:10:00,19.36,19.39,19.34,19.39,12800.0,10.4063,10.4224,10.3956,10.4224,12800.0
2005-05-12 11:20:00,19.39,19.42,19.39,19.41,36000.0,10.4224,10.4386,10.4224,10.4332,36000.0
2005-05-12 11:30:00,19.41,19.41,19.36,19.38,54200.0,10.4332,10.4332,10.4063,10.4171,54200.0
2005-05-12 11:40:00,19.38,19.38,19.34,19.37,26200.0,10.4171,10.4171,10.3956,10.4117,26200.0
2005-05-12 11:50:00,19.36,19.38,19.35,19.38,44400.0,10.4063,10.4171,10.4009,10.4171,44400.0
2005-05-12 12:00:00,19.38,19.4,19.33,19.37,71200.0,10.4171,10.4278,10.3902,10.4117,71200.0
2005-05-12 12:10:00,19.36,19.38,19.34,19.36,21000.0,10.4063,10.4171,10.3956,10.4063,21000.0
2005-05-12 12:20:00,19.36,19.39,19.35,19.37,32200.0,10.4063,10.4224,10.4009,10.4117,32200.0
2005-05-12 12:30:00,19.37,19.37,19.31,19.31,21600.0,10.4117,10.4117,10.3794,10.3794,21600.0
2005-05-12 12:40:00,19.32,19.33,19.29,19.29,29600.0,10.3848,10.3902,10.3687,10.3687,29600.0
2005-05-12 12:50:00,19.3,19.3,19.28,19.29,63400.0,10.3741,10.3741,10.3633,10.3687,63400.0
2005-05-12 13:00:00,19.3,19.31,19.29,19.3,14400.0,10.3741,10.3794,10.3687,10.3741,14400.0
2005-05-12 13:10:00,19.31,19.32,19.28,19.28,10400.0,10.3794,10.3848,10.3633,10.3633,10400.0
2005-05-12 13:20:00,19.29,19.3,19.28,19.29,26200.0,10.3687,10.3741,10.3633,10.3687,26200.0
2005-05-12 13:30:00,19.29,19.29,19.25,19.25,19400.0,10.3687,10.3687,10.3472,10.3472,19400.0
2005-05-12 13:40:00,19.25,19.25,19.22,19.22,48800.0,10.3472,10.3472,10.3311,10.3311,48800.0
2005-05-12 13:50:00,19.23,19.25,19.22,19.25,41600.0,10.3364,10.3472,10.3311,10.3472,41600.0
2005-05-12 14:00:00,19.25,19.25,19.23,19.25,28000.0,10.3472,10.3472,10.3364,10.3472,28000.0
2005-05-12 14:10:00,19.25,19.25,19.17,19.21,64600.0,10.3472,10.3472,10.3042,10.3257,64600.0
2005-05-12 14:20:00,19.22,19.22,19.11,19.15,84600.0,10.3311,10.3311,10.2719,10.2934,84600.0
2005-05-12 14:30:00,19.15,19.18,19.14,19.18,63400.0,10.2934,10.3096,10.2881,10.3096,63400.0
2005-05-12 14:40:00,19.17,19.17,19.11,19.13,49600.0,10.3042,10.3042,10.2719,10.2827,49600.0
2005-05-12 14:50:00,19.13,19.15,19.1,19.15,66000.0,10.2827,10.2934,10.2666,10.2934,66000.0
2005-05-12 15:00:00,19.15,19.17,19.13,19.16,56000.0,10.2934,10.3042,10.2827,10.2988,56000.0
2005-05-12 15:10:00,19.17,19.17,19.09,19.1,132600.0,10.3042,10.3042,10.2612,10.2666,132600.0
2005-05-12 15:20:00,19.1,19.11,19.07,19.11,792600.0,10.2666,10.2719,10.2504,10.2719,792600.0
2005-05-12 15:30:00,19.1,19.14,19.08,19.1,646800.0,10.2666,10.2881,10.2558,10.2666,646800.0
2005-05-12 15:40:00,19.1,19.18,19.1,19.17,310000.0,10.2666,10.3096,10.2666,10.3042,310000.0
2005-05-12 15:50:00,19.18,19.2,19.17,19.18,445400.0,10.3096,10.3203,10.3042,10.3096,445400.0
2005-05-13 09:30:00,19.29,19.29,19.2,19.23,94600.0,10.3687,10.3687,10.3203,10.3364,94600.0
2005-05-13 09:40:00,19.23,19.33,19.18,19.18,72200.0,10.3364,10.3902,10.3096,10.3096,72200.0
2005-05-13 09:50:00,19.18,19.18,19.03,19.06,95600.0,10.3096,10.3096,10.2289,10.2451,95600.0
2005-05-13 10:00:00,19.06,19.08,19.04,19.08,159200.0,10.2451,10.2558,10.2343,10.2558,159200.0
2005-05-13 10:10:00,19.08,19.11,19.05,19.11,91800.0,10.2558,10.2719,10.2397,10.2719,91800.0
2005-05-13 10:20:00,19.11,19.13,19.08,19.1,137400.0,10.2719,10.2827,10.2558,10.2666,137400.0
2005-05-13 10:30:00,19.09,19.11,19.06,19.08,68800.0,10.2612,10.2719,10.2451,10.2558,68800.0
2005-05-13 10:40:00,19.08,19.13,19.08,19.1,70800.0,10.2558,10.2827,10.2558,10.2666,70800.0
2005-05-13 10:50:00,19.1,19.16,19.1,19.15,93800.0,10.2666,10.2988,10.2666,10.2934,93800.0
2005-05-13 11:00:00,19.15,19.15,19.11,19.14,34200.0,10.2934,10.2934,10.2719,10.2881,34200.0
2005-05-13 11:10:00,19.13,19.14,19.11,19.11,28800.0,10.2827,10.2881,10.2719,10.2719,28800.0
2005-05-13 11:20:00,19.11,19.14,19.11,19.13,72200.0,10.2719,10.2881,10.2719,10.2827,72200.0
2005-05-13 11:30:00,19.12,19.13,19.09,19.12,73200.0,10.2773,10.2827,10.2612,10.2773,73200.0
2005-05-13 11:40:00,19.12,19.12,19.06,19.09,47200.0,10.2773,10.2773,10.2451,10.2612,47200.0
2005-05-13 11:50:00,19.09,19.1,19.08,19.08,47600.0,10.2612,10.2666,10.2558,10.2558,47600.0
2005-05-13 12:00:00,19.08,19.09,19.06,19.09,172400.0,10.2558,10.2612,10.2451,10.2612,172400.0
2005-05-13 12:10:00,19.09,19.09,19.08,19.09,74400.0,10.2612,10.2612,10.2558,10.2612,74400.0
2005-05-13 12:20:00,19.08,19.09,19.05,19.05,72200.0,10.2558,10.2612,10.2397,10.2397,72200.0
2005-05-13 12:30:00,19.05,19.08,19.05,19.08,168800.0,10.2397,10.2558,10.2397,10.2558,168800.0
2005-05-13 12:40:00,19.07,19.08,19.07,19.08,96200.0,10.2504,10.2558,10.2504,10.2558,96200.0
2005-05-13 12:50:00,19.07,19.08,19.04,19.04,99600.0,10.2504,10.2558,10.2343,10.2343,99600.0
2005-05-13 13:00:00,19.04,19.08,19.04,19.07,29000.0,10.2343,10.2558,10.2343,10.2504,29000.0
2005-05-13 13:10:00,19.07,19.1,19.07,19.07,134200.0,10.2504,10.2666,10.2504,10.2504,134200.0
2005-05-13 13:20:00,19.07,19.08,19.03,19.03,193800.0,10.2504,10.2558,10.2289,10.2289,193800.0
2005-05-13 13:30:00,19.03,19.03,18.99,18.99,154400.0,10.2289,10.2289,10.2074,10.2074,154400.0
2005-05-13 13:40:00,18.99,19.0,18.92,18.93,135800.0,10.2074,10.2128,10.1698,10.1752,135800.0
2005-05-13 13:50:00,18.93,18.93,18.86,18.86,108800.0,10.1752,10.1752,10.1375,10.1375,108800.0
2005-05-13 14:00:00,18.86,18.9,18.86,18.87,29200.0,10.1375,10.159,10.1375,10.1429,29200.0
2005-05-13 14:10:00,18.87,18.9,18.76,18.79,42400.0,10.1429,10.159,10.0838,10.0999,42400.0
2005-05-13 14:20:00,18.79,18.82,18.77,18.78,39600.0,10.0999,10.116,10.0892,10.0945,39600.0
2005-05-13 14:30:00,18.77,18.77,18.58,18.58,97000.0,10.0892,10.0892,9.987,9.987,97000.0
2005-05-13 14:40:00,18.58,18.6,18.54,18.54,108600.0,9.987,9.9978,9.9655,9.9655,108600.0
2005-05-13 14:50:00,18.54,18.59,18.54,18.58,91200.0,9.9655,9.9924,9.9655,9.987,91200.0
2005-05-13 15:00:00,18.59,18.72,18.58,18.72,78800.0,9.9924,10.0623,9.987,10.0623,78800.0
2005-05-13 15:10:00,18.73,18.81,18.73,18.81,80600.0,10.0677,10.1107,10.0677,10.1107,80600.0
2005-05-13 15:20:00,18.81,18.89,18.81,18.86,91000.0,10.1107,10.1537,10.1107,10.1375,91000.0
2005-05-13 15:30:00,18.86,18.89,18.81,18.82,108400.0,10.1375,10.1537,10.1107,10.116,108400.0
2005-05-13 15:40:00,18.83,18.92,18.83,18.92,118200.0,10.1214,10.1698,10.1214,10.1698,118200.0
2005-05-13 15:50:00,18.92,18.93,18.91,18.92,116600.0,10.1698,10.1752,10.1644,10.1698,116600.0
2005-05-16 09:30:00,18.89,18.89,18.85,18.85,68200.0,10.1537,10.1537,10.1322,10.1322,68200.0
2005-05-16 09:40:00,18.85,18.9,18.77,18.86,66000.0,10.1322,10.159,10.0892,10.1375,66000.0
2005-05-16 09:50:00,18.86,18.88,18.68,18.68,84200.0,10.1375,10.1483,10.0408,10.0408,84200.0
2005-05-16 10:00:00,18.68,18.78,18.68,18.77,102000.0,10.0408,10.0945,10.0408,10.0892,102000.0
2005-05-16 10:10:00,18.75,18.77,18.7,18.76,78400.0,10.0784,10.0892,10.0515,10.0838,78400.0
2005-05-16 10:20:00,18.75,18.8,18.73,18.74,53600.0,10.0784,10.1053,10.0677,10.073,53600.0
2005-05-16 10:30:00,18.73,18.75,18.73,18.75,59600.0,10.0677,10.0784,10.0677,10.0784,59600.0
2005-05-16 10:40:00,18.75,18.88,18.75,18.86,80400.0,10.0784,10.1483,10.0784,10.1375,80400.0
2005-05-16 10:50:00,18.86,18.88,18.86,18.87,80400.0,10.1375,10.1483,10.1375,10.1429,80400.0
2005-05-16 11:00:00,18.86,18.88,18.85,18.85,103200.0,10.1375,10.1483,10.1322,10.1322,103200.0
2005-05-16 11:10:00,18.86,18.87,18.84,18.86,68400.0,10.1375,10.1429,10.1268,10.1375,68400.0
2005-05-16 11:20:00,18.86,18.9,18.85,18.88,59600.0,10.1375,10.159,10.1322,10.1483,59600.0
2005-05-16 11:30:00,18.88,18.91,18.88,18.91,47400.0,10.1483,10.1644,10.1483,10.1644,47400.0
2005-05-16 11:40:00,18.9,18.9,18.88,18.9,50800.0,10.159,10.159,10.1483,10.159,50800.0
2005-05-16 11:50:00,18.89,18.89,18.87,18.87,61000.0,10.1537,10.1537,10.1429,10.1429,61000.0
2005-05-16 12:00:00,18.87,18.91,18.87,18.91,34000.0,10.1429,10.1644,10.1429,10.1644,34000.0
2005-05-16 12:10:00,18.9,18.91,18.88,18.91,29000.0,10.159,10.1644,10.1483,10.1644,29000.0
2005-05-16 12:20:00,18.9,18.91,18.87,18.88,32400.0,10.159,10.1644,10.1429,10.1483,32400.0
2005-05-16 12:30:00,18.88,18.88,18.84,18.88,40000.0,10.1483,10.1483,10.1268,10.1483,40000.0
2005-05-16 12:40:00,18.86,18.91,18.86,18.91,20400.0,10.1375,10.1644,10.1375,10.1644,20400.0
2005-05-16 12:50:00,18.9,18.91,18.88,18.88,33600.0,10.159,10.1644,10.1483,10.1483,33600.0
2005-05-16 13:00:00,18.88,18.88,18.84,18.85,51000.0,10.1483,10.1483,10.1268,10.1322,51000.0
2005-05-16 13:10:00,18.85,18.86,18.83,18.86,37200.0,10.1322,10.1375,10.1214,10.1375,37200.0
2005-05-16 13:20:00,18.86,18.92,18.86,18.91,40400.0,10.1375,10.1698,10.1375,10.1644,40400.0
2005-05-16 13:30:00,18.91,18.92,18.89,18.92,52400.0,10.1644,10.1698,10.1537,10.1698,52400.0
2005-05-16 13:40:00,18.92,18.98,18.91,18.98,42800.0,10.1698,10.202,10.1644,10.202,42800.0
2005-05-16 13:50:00,18.98,19.02,18.97,19.02,96800.0,10.202,10.2235,10.1967,10.2235,96800.0
2005-05-16 14:00:00,19.02,19.03,19.0,19.02,45600.0,10.2235,10.2289,10.2128,10.2235,45600.0
2005-05-16 14:10:00,19.02,19.02,18.99,19.01,49600.0,10.2235,10.2235,10.2074,10.2182,49600.0
2005-05-16 14:20:00,19.01,19.02,18.99,19.01,61600.0,10.2182,10.2235,10.2074,10.2182,61600.0
2005-05-16 14:30:00,19.02,19.02,18.98,18.98,39200.0,10.2235,10.2235,10.202,10.202,39200.0
2005-05-16 14:40:00,18.98,18.98,18.95,18.96,45000.0,10.202,10.202,10.1859,10.1913,45000.0
2005-05-16 14:50:00,18.95,19.0,18.95,18.98,45000.0,10.1859,10.2128,10.1859,10.202,45000.0
2005-05-16 15:00:00,18.98,19.0,18.97,19.0,44400.0,10.202,10.2128,10.1967,10.2128,44400.0
2005-05-16 15:10:00,19.0,19.03,19.0,19.03,51600.0,10.2128,10.2289,10.2128,10.2289,51600.0
2005-05-16 15:20:00,19.03,19.05,19.03,19.03,69200.0,10.2289,10.2397,10.2289,10.2289,69200.0
2005-05-16 15:30:00,19.03,19.03,19.01,19.02,58200.0,10.2289,10.2289,10.2182,10.2235,58200.0
2005-05-16 15:40:00,19.01,19.06,19.0,19.06,77800.0,10.2182,10.2451,10.2128,10.2451,77800.0
2005-05-16 15:50:00,19.07,19.08,19.05,19.05,94600.0,10.2504,10.2558,10.2397,10.2397,94600.0
2005-05-17 09:30:00,19.08,19.25,19.05,19.25,171400.0,10.2558,10.3472,10.2397,10.3472,171400.0
2005-05-17 09:40:00,19.25,19.25,19.15,19.16,255400.0,10.3472,10.3472,10.2934,10.2988,255400.0
2005-05-17 09:50:00,19.16,19.17,19.14,19.14,98000.0,10.2988,10.3042,10.2881,10.2881,98000.0
2005-05-17 10:00:00,19.15,19.16,19.13,19.15,79800.0,10.2934,10.2988,10.2827,10.2934,79800.0
2005-05-17 10:10:00,19.15,19.17,19.14,19.17,149000.0,10.2934,10.3042,10.2881,10.3042,149000.0
2005-05-17 10:20:00,19.17,19.18,19.16,19.17,96800.0,10.3042,10.3096,10.2988,10.3042,96800.0
2005-05-17 10:30:00,19.17,19.2,19.15,19.2,87600.0,10.3042,10.3203,10.2934,10.3203,87600.0
2005-05-17 10:40:00,19.2,19.24,19.19,19.24,75200.0,10.3203,10.3418,10.3149,10.3418,75200.0
2005-05-17 10:50:00,19.25,19.25,19.24,19.25,74200.0,10.3472,10.3472,10.3418,10.3472,74200.0
2005-05-17 11:00:00,19.25,19.32,19.25,19.31,115400.0,10.3472,10.3848,10.3472,10.3794,115400.0
2005-05-17 11:10:00,19.32,19.38,19.32,19.36,231400.0,10.3848,10.4171,10.3848,10.4063,231400.0
2005-05-17 11:20:00,19.36,19.4,19.36,19.36,110800.0,10.4063,10.4278,10.4063,10.4063,110800.0
2005-05-17 11:30:00,19.36,19.41,19.35,19.4,91600.0,10.4063,10.4332,10.4009,10.4278,91600.0
2005-05-17 11:40:00,19.39,19.43,19.39,19.41,51600.0,10.4224,10.4439,10.4224,10.4332,51600.0
2005-05-17 11:50:00,19.41,19.43,19.4,19.43,52800.0,10.4332,10.4439,10.4278,10.4439,52800.0
2005-05-17 12:00:00,19.43,19.45,19.41,19.42,54400.0,10.4439,10.4547,10.4332,10.4386,54400.0
2005-05-17 12:10:00,19.42,19.43,19.42,19.43,36800.0,10.4386,10.4439,10.4386,10.4439,36800.0
2005-05-17 12:20:00,19.43,19.43,19.41,19.41,30800.0,10.4439,10.4439,10.4332,10.4332,30800.0
2005-05-17 12:30:00,19.42,19.42,19.4,19.41,37600.0,10.4386,10.4386,10.4278,10.4332,37600.0
2005-05-17 12:40:00,19.41,19.41,19.39,19.41,28400.0,10.4332,10.4332,10.4224,10.4332,28400.0
2005-05-17 12:50:00,19.42,19.42,19.39,19.39,38800.0,10.4386,10.4386,10.4224,10.4224,38800.0
2005-05-17 13:00:00,19.39,19.41,19.38,19.4,26600.0,10.4224,10.4332,10.4171,10.4278,26600.0
2005-05-17 13:10:00,19.41,19.43,19.41,19.43,29800.0,10.4332,10.4439,10.4332,10.4439,29800.0
2005-05-17 13:20:00,19.43,19.46,19.43,19.45,114800.0,10.4439,10.4601,10.4439,10.4547,114800.0
2005-05-17 13:30:00,19.44,19.45,19.4,19.43,141600.0,10.4493,10.4547,10.4278,10.4439,141600.0
2005-05-17 13:40:00,19.43,19.43,19.39,19.39,59200.0,10.4439,10.4439,10.4224,10.4224,59200.0
2005-05-17 13:50:00,19.39,19.39,19.35,19.37,69000.0,10.4224,10.4224,10.4009,10.4117,69000.0
2005-05-17 14:00:00,19.38,19.38,19.36,19.37,52800.0,10.4171,10.4171,10.4063,10.4117,52800.0
2005-05-17 14:10:00,19.37,19.43,19.36,19.41,49200.0,10.4117,10.4439,10.4063,10.4332,49200.0
2005-05-17 14:20:00,19.41,19.42,19.36,19.36,60800.0,10.4332,10.4386,10.4063,10.4063,60800.0
2005-05-17 14:30:00,19.36,19.4,19.36,19.4,384400.0,10.4063,10.4278,10.4063,10.4278,384400.0
2005-05-17 14:40:00,19.4,19.43,19.4,19.42,187000.0,10.4278,10.4439,10.4278,10.4386,187000.0
2005-05-17 14:50:00,19.42,19.43,19.41,19.43,92000.0,10.4386,10.4439,10.4332,10.4439,92000.0
2005-05-17 15:00:00,19.43,19.43,19.41,19.41,66200.0,10.4439,10.4439,10.4332,10.4332,66200.0
2005-05-17 15:10:00,19.41,19.43,19.41,19.43,56000.0,10.4332,10.4439,10.4332,10.4439,56000.0
2005-05-17 15:20:00,19.42,19.42,19.38,19.39,106600.0,10.4386,10.4386,10.4171,10.4224,106600.0
2005-05-17 15:30:00,19.39,19.43,19.39,19.4,157000.0,10.4224,10.4439,10.4224,10.4278,157000.0
2005-05-17 15:40:00,19.4,19.41,19.4,19.41,166200.0,10.4278,10.4332,10.4278,10.4332,166200.0
2005-05-17 15:50:00,19.41,19.41,19.38,19.39,193800.0,10.4332,10.4332,10.4171,10.4224,193800.0
2005-05-18 09:30:00,19.38,19.39,19.3,19.36,95600.0,10.4171,10.4224,10.3741,10.4063,95600.0
2005-05-18 09:40:00,19.36,19.39,19.34,19.36,43600.0,10.4063,10.4224,10.3956,10.4063,43600.0
2005-05-18 09:50:00,19.36,19.36,19.32,19.33,60400.0,10.4063,10.4063,10.3848,10.3902,60400.0
2005-05-18 10:00:00,19.33,19.38,19.33,19.38,62000.0,10.3902,10.4171,10.3902,10.4171,62000.0
2005-05-18 10:10:00,19.37,19.38,19.35,19.37,108600.0,10.4117,10.4171,10.4009,10.4117,108600.0
2005-05-18 10:20:00,19.37,19.4,19.32,19.4,60600.0,10.4117,10.4278,10.3848,10.4278,60600.0
2005-05-18 10:30:00,19.4,19.43,19.38,19.4,37200.0,10.4278,10.4439,10.4171,10.4278,37200.0
2005-05-18 10:40:00,19.39,19.41,19.39,19.4,74600.0,10.4224,10.4332,10.4224,10.4278,74600.0
2005-05-18 10:50:00,19.4,19.43,19.39,19.43,68600.0,10.4278,10.4439,10.4224,10.4439,68600.0
2005-05-18 11:00:00,19.43,19.45,19.4,19.44,41200.0,10.4439,10.4547,10.4278,10.4493,41200.0
2005-05-18 11:10:00,19.43,19.44,19.39,19.41,28000.0,10.4439,10.4493,10.4224,10.4332,28000.0
2005-05-18 11:20:00,19.41,19.43,19.41,19.41,26400.0,10.4332,10.4439,10.4332,10.4332,26400.0
2005-05-18 11:30:00,19.41,19.42,19.39,19.39,34400.0,10.4332,10.4386,10.4224,10.4224,34400.0
2005-05-18 11:40:00,19.39,19.41,19.38,19.4,48600.0,10.4224,10.4332,10.4171,10.4278,48600.0
2005-05-18 11:50:00,19.4,19.41,19.39,19.39,62000.0,10.4278,10.4332,10.4224,10.4224,62000.0
2005-05-18 12:00:00,19.39,19.41,19.38,19.41,84600.0,10.4224,10.4332,10.4171,10.4332,84600.0
2005-05-18 12:10:00,19.42,19.43,19.4,19.42,23600.0,10.4386,10.4439,10.4278,10.4386,23600.0
2005-05-18 12:20:00,19.42,19.43,19.39,19.39,18800.0,10.4386,10.4439,10.4224,10.4224,18800.0
2005-05-18 12:30:00,19.39,19.4,19.38,19.4,25800.0,10.4224,10.4278,10.4171,10.4278,25800.0
2005-05-18 12:40:00,19.4,19.4,19.36,19.38,36200.0,10.4278,10.4278,10.4063,10.4171,36200.0
2005-05-18 12:50:00,19.37,19.41,19.37,19.41,17600.0,10.4117,10.4332,10.4117,10.4332,17600.0
2005-05-18 13:00:00,19.4,19.41,19.38,19.38,30800.0,10.4278,10.4332,10.4171,10.4171,30800.0
2005-05-18 13:10:00,19.38,19.39,19.37,19.37,28200.0,10.4171,10.4224,10.4117,10.4117,28200.0
2005-05-18 13:20:00,19.37,19.4,19.37,19.4,19600.0,10.4117,10.4278,10.4117,10.4278,19600.0
2005-05-18 13:30:00,19.39,19.4,19.38,19.39,11400.0,10.4224,10.4278,10.4171,10.4224,11400.0
2005-05-18 13:40:00,19.39,19.4,19.36,19.36,31400.0,10.4224,10.4278,10.4063,10.4063,31400.0
2005-05-18 13:50:00,19.36,19.4,19.32,19.33,56600.0,10.4063,10.4278,10.3848,10.3902,56600.0
2005-05-18 14:00:00,19.34,19.37,19.34,19.37,23600.0,10.3956,10.4117,10.3956,10.4117,23600.0
2005-05-18 14:10:00,19.36,19.4,19.36,19.4,30000.0,10.4063,10.4278,10.4063,10.4278,30000.0
2005-05-18 14:20:00,19.4,19.42,19.39,19.41,54600.0,10.4278,10.4386,10.4224,10.4332,54600.0
2005-05-18 14:30:00,19.4,19.41,19.36,19.4,38200.0,10.4278,10.4332,10.4063,10.4278,38200.0
2005-05-18 14:40:00,19.4,19.41,19.38,19.39,42600.0,10.4278,10.4332,10.4171,10.4224,42600.0
2005-05-18 14:50:00,19.39,19.43,19.39,19.41,32400.0,10.4224,10.4439,10.4224,10.4332,32400.0
2005-05-18 15:00:00,19.42,19.42,19.37,19.4,51000.0,10.4386,10.4386,10.4117,10.4278,51000.0
2005-05-18 15:10:00,19.4,19.4,19.37,19.38,126000.0,10.4278,10.4278,10.4117,10.4171,126000.0
2005-05-18 15:20:00,19.38,19.39,19.35,19.35,33600.0,10.4171,10.4224,10.4009,10.4009,33600.0
2005-05-18 15:30:00,19.34,19.38,19.33,19.35,55400.0,10.3956,10.4171,10.3902,10.4009,55400.0
2005-05-18 15:40:00,19.36,19.41,19.35,19.36,580000.0,10.4063,10.4332,10.4009,10.4063,580000.0
2005-05-18 15:50:00,19.36,19.39,19.35,19.36,56600.0,10.4063,10.4224,10.4009,10.4063,56600.0
2005-05-19 09:30:00,19.38,19.48,19.38,19.47,122000.0,10.4171,10.4708,10.4171,10.4654,122000.0
2005-05-19 09:40:00,19.47,19.47,19.4,19.41,35400.0,10.4654,10.4654,10.4278,10.4332,35400.0
2005-05-19 09:50:00,19.4,19.43,19.4,19.42,60000.0,10.4278,10.4439,10.4278,10.4386,60000.0
2005-05-19 10:00:00,19.42,19.43,19.4,19.42,91200.0,10.4386,10.4439,10.4278,10.4386,91200.0
2005-05-19 10:10:00,19.42,19.43,19.4,19.41,103400.0,10.4386,10.4439,10.4278,10.4332,103400.0
2005-05-19 10:20:00,19.41,19.43,19.4,19.42,609000.0,10.4332,10.4439,10.4278,10.4386,609000.0
2005-05-19 10:30:00,19.42,19.42,19.39,19.4,112000.0,10.4386,10.4386,10.4224,10.4278,112000.0
2005-05-19 10:40:00,19.4,19.42,19.39,19.4,57200.0,10.4278,10.4386,10.4224,10.4278,57200.0
2005-05-19 10:50:00,19.4,19.42,19.4,19.42,48600.0,10.4278,10.4386,10.4278,10.4386,48600.0
2005-05-19 11:00:00,19.42,19.43,19.39,19.39,94000.0,10.4386,10.4439,10.4224,10.4224,94000.0
2005-05-19 11:10:00,19.39,19.42,19.39,19.41,45800.0,10.4224,10.4386,10.4224,10.4332,45800.0
2005-05-19 11:20:00,19.41,19.42,19.39,19.41,46400.0,10.4332,10.4386,10.4224,10.4332,46400.0
2005-05-19 11:30:00,19.41,19.41,19.36,19.37,123400.0,10.4332,10.4332,10.4063,10.4117,123400.0
2005-05-19 11:40:00,19.36,19.36,19.35,19.36,41000.0,10.4063,10.4063,10.4009,10.4063,41000.0
2005-05-19 11:50:00,19.36,19.4,19.36,19.38,167600.0,10.4063,10.4278,10.4063,10.4171,167600.0
2005-05-19 12:00:00,19.38,19.39,19.35,19.37,41200.0,10.4171,10.4224,10.4009,10.4117,41200.0
2005-05-19 12:10:00,19.38,19.41,19.36,19.41,85400.0,10.4171,10.4332,10.4063,10.4332,85400.0
2005-05-19 12:20:00,19.4,19.42,19.4,19.41,36000.0,10.4278,10.4386,10.4278,10.4332,36000.0
2005-05-19 12:30:00,19.42,19.43,19.39,19.4,32200.0,10.4386,10.4439,10.4224,10.4278,32200.0
2005-05-19 12:40:00,19.4,19.4,19.39,19.4,35000.0,10.4278,10.4278,10.4224,10.4278,35000.0
2005-05-19 12:50:00,19.4,19.41,19.39,19.41,18000.0,10.4278,10.4332,10.4224,10.4332,18000.0
2005-05-19 13:00:00,19.41,19.42,19.4,19.41,58000.0,10.4332,10.4386,10.4278,10.4332,58000.0
2005-05-19 13:10:00,19.41,19.41,19.4,19.4,35200.0,10.4332,10.4332,10.4278,10.4278,35200.0
2005-05-19 13:20:00,19.4,19.41,19.4,19.41,18200.0,10.4278,10.4332,10.4278,10.4332,18200.0
2005-05-19 13:30:00,19.41,19.41,19.4,19.41,48400.0,10.4332,10.4332,10.4278,10.4332,48400.0
2005-05-19 13:40:00,19.4,19.41,19.38,19.38,54800.0,10.4278,10.4332,10.4171,10.4171,54800.0
2005-05-19 13:50:00,19.38,19.39,19.36,19.38,36800.0,10.4171,10.4224,10.4063,10.4171,36800.0
2005-05-19 14:00:00,19.38,19.39,19.36,19.39,18600.0,10.4171,10.4224,10.4063,10.4224,18600.0
2005-05-19 14:10:00,19.39,19.41,19.39,19.41,40800.0,10.4224,10.4332,10.4224,10.4332,40800.0
2005-05-19 14:20:00,19.41,19.43,19.4,19.42,29400.0,10.4332,10.4439,10.4278,10.4386,29400.0
2005-05-19 14:30:00,19.42,19.42,19.39,19.4,54200.0,10.4386,10.4386,10.4224,10.4278,54200.0
2005-05-19 14:40:00,19.4,19.4,19.32,19.39,91000.0,10.4278,10.4278,10.3848,10.4224,91000.0
2005-05-19 14:50:00,19.38,19.4,19.38,19.4,56000.0,10.4171,10.4278,10.4171,10.4278,56000.0
2005-05-19 15:00:00,19.4,19.43,19.39,19.42,82600.0,10.4278,10.4439,10.4224,10.4386,82600.0
2005-05-19 15:10:00,19.42,19.42,19.39,19.41,73800.0,10.4386,10.4386,10.4224,10.4332,73800.0
2005-05-19 15:20:00,19.42,19.42,19.41,19.42,38600.0,10.4386,10.4386,10.4332,10.4386,38600.0
2005-05-19 15:30:00,19.42,19.44,19.4,19.43,99600.0,10.4386,10.4493,10.4278,10.4439,99600.0
2005-05-19 15:40:00,19.43,19.48,19.43,19.45,177800.0,10.4439,10.4708,10.4439,10.4547,177800.0
2005-05-19 15:50:00,19.45,19.45,19.4,19.41,319200.0,10.4547,10.4547,10.4278,10.4332,319200.0
2005-05-20 09:30:00,19.43,19.43,19.33,19.33,189800.0,10.4439,10.4439,10.3902,10.3902,189800.0
2005-05-20 09:40:00,19.33,19.39,19.3,19.31,75200.0,10.3902,10.4224,10.3741,10.3794,75200.0
2005-05-20 09:50:00,19.32,19.38,19.31,19.38,59600.0,10.3848,10.4171,10.3794,10.4171,59600.0
2005-05-20 10:00:00,19.38,19.41,19.3,19.32,234000.0,10.4171,10.4332,10.3741,10.3848,234000.0
2005-05-20 10:10:00,19.32,19.33,19.3,19.3,147400.0,10.3848,10.3902,10.3741,10.3741,147400.0
2005-05-20 10:20:00,19.31,19.34,19.31,19.33,24600.0,10.3794,10.3956,10.3794,10.3902,24600.0
2005-05-20 10:30:00,19.34,19.36,19.34,19.36,42800.0,10.3956,10.4063,10.3956,10.4063,42800.0
2005-05-20 10:40:00,19.35,19.35,19.32,19.34,38800.0,10.4009,10.4009,10.3848,10.3956,38800.0
2005-05-20 10:50:00,19.34,19.35,19.33,19.34,15400.0,10.3956,10.4009,10.3902,10.3956,15400.0
2005-05-20 11:00:00,19.34,19.35,19.33,19.33,22000.0,10.3956,10.4009,10.3902,10.3902,22000.0
2005-05-20 11:10:00,19.33,19.35,19.33,19.33,32600.0,10.3902,10.4009,10.3902,10.3902,32600.0
2005-05-20 11:20:00,19.33,19.33,19.29,19.29,25800.0,10.3902,10.3902,10.3687,10.3687,25800.0
2005-05-20 11:30:00,19.28,19.3,19.28,19.29,20000.0,10.3633,10.3741,10.3633,10.3687,20000.0
2005-05-20 11:40:00,19.29,19.31,19.29,19.3,22200.0,10.3687,10.3794,10.3687,10.3741,22200.0
2005-05-20 11:50:00,19.3,19.32,19.3,19.32,15200.0,10.3741,10.3848,10.3741,10.3848,15200.0
2005-05-20 12:00:00,19.32,19.34,19.31,19.34,29000.0,10.3848,10.3956,10.3794,10.3956,29000.0
2005-05-20 12:10:00,19.34,19.34,19.28,19.28,50000.0,10.3956,10.3956,10.3633,10.3633,50000.0
2005-05-20 12:20:00,19.28,19.28,19.25,19.27,96800.0,10.3633,10.3633,10.3472,10.3579,96800.0
2005-05-20 12:30:00,19.27,19.27,19.24,19.26,77200.0,10.3579,10.3579,10.3418,10.3526,77200.0
2005-05-20 12:40:00,19.26,19.29,19.26,19.28,29400.0,10.3526,10.3687,10.3526,10.3633,29400.0
2005-05-20 12:50:00,19.29,19.32,19.29,19.31,18800.0,10.3687,10.3848,10.3687,10.3794,18800.0
2005-05-20 13:00:00,19.31,19.33,19.31,19.31,73200.0,10.3794,10.3902,10.3794,10.3794,73200.0
2005-05-20 13:10:00,19.31,19.32,19.31,19.32,18000.0,10.3794,10.3848,10.3794,10.3848,18000.0
2005-05-20 13:20:00,19.32,19.33,19.3,19.33,32200.0,10.3848,10.3902,10.3741,10.3902,32200.0
2005-05-20 13:30:00,19.33,19.35,19.32,19.34,14000.0,10.3902,10.4009,10.3848,10.3956,14000.0
2005-05-20 13:40:00,19.34,19.34,19.32,19.33,38200.0,10.3956,10.3956,10.3848,10.3902,38200.0
2005-05-20 13:50:00,19.33,19.34,19.31,19.31,58400.0,10.3902,10.3956,10.3794,10.3794,58400.0
2005-05-20 14:00:00,19.32,19.33,19.31,19.33,17600.0,10.3848,10.3902,10.3794,10.3902,17600.0
2005-05-20 14:10:00,19.33,19.34,19.32,19.33,62200.0,10.3902,10.3956,10.3848,10.3902,62200.0
2005-05-20 14:20:00,19.33,19.33,19.3,19.31,43600.0,10.3902,10.3902,10.3741,10.3794,43600.0
2005-05-20 14:30:00,19.31,19.33,19.31,19.33,50000.0,10.3794,10.3902,10.3794,10.3902,50000.0
2005-05-20 14:40:00,19.33,19.33,19.31,19.31,68000.0,10.3902,10.3902,10.3794,10.3794,68000.0
2005-05-20 14:50:00,19.31,19.33,19.3,19.32,64000.0,10.3794,10.3902,10.3741,10.3848,64000.0
2005-05-20 15:00:00,19.32,19.33,19.3,19.3,53600.0,10.3848,10.3902,10.3741,10.3741,53600.0
2005-05-20 15:10:00,19.3,19.31,19.3,19.3,51000.0,10.3741,10.3794,10.3741,10.3741,51000.0
2005-05-20 15:20:00,19.3,19.31,19.3,19.3,124200.0,10.3741,10.3794,10.3741,10.3741,124200.0
2005-05-20 15:30:00,19.3,19.32,19.29,19.29,70200.0,10.3741,10.3848,10.3687,10.3687,70200.0
2005-05-20 15:40:00,19.3,19.31,19.26,19.27,106600.0,10.3741,10.3794,10.3526,10.3579,106600.0
2005-05-20 15:50:00,19.27,19.28,19.25,19.25,134600.0,10.3579,10.3633,10.3472,10.3472,134600.0
2005-05-23 09:30:00,19.3,19.33,19.22,19.23,73000.0,10.3741,10.3902,10.3311,10.3364,73000.0
2005-05-23 09:40:00,19.23,19.3,19.23,19.3,65600.0,10.3364,10.3741,10.3364,10.3741,65600.0
2005-05-23 09:50:00,19.3,19.3,19.25,19.28,36400.0,10.3741,10.3741,10.3472,10.3633,36400.0
2005-05-23 10:00:00,19.28,19.28,19.23,19.25,55400.0,10.3633,10.3633,10.3364,10.3472,55400.0
2005-05-23 10:10:00,19.24,19.24,19.22,19.24,41200.0,10.3418,10.3418,10.3311,10.3418,41200.0
2005-05-23 10:20:00,19.24,19.25,19.23,19.24,35000.0,10.3418,10.3472,10.3364,10.3418,35000.0
2005-05-23 10:30:00,19.24,19.29,19.24,19.26,35600.0,10.3418,10.3687,10.3418,10.3526,35600.0
2005-05-23 10:40:00,19.26,19.28,19.21,19.22,87400.0,10.3526,10.3633,10.3257,10.3311,87400.0
2005-05-23 10:50:00,19.22,19.22,19.2,19.2,30200.0,10.3311,10.3311,10.3203,10.3203,30200.0
2005-05-23 11:00:00,19.2,19.22,19.19,19.2,59000.0,10.3203,10.3311,10.3149,10.3203,59000.0
2005-05-23 11:10:00,19.21,19.24,19.21,19.22,15200.0,10.3257,10.3418,10.3257,10.3311,15200.0
2005-05-23 11:20:00,19.22,19.24,19.21,19.23,31200.0,10.3311,10.3418,10.3257,10.3364,31200.0
2005-05-23 11:30:00,19.24,19.25,19.23,19.24,10800.0,10.3418,10.3472,10.3364,10.3418,10800.0
2005-05-23 11:40:00,19.25,19.25,19.24,19.24,20000.0,10.3472,10.3472,10.3418,10.3418,20000.0
2005-05-23 11:50:00,19.24,19.27,19.24,19.27,49200.0,10.3418,10.3579,10.3418,10.3579,49200.0
2005-05-23 12:00:00,19.27,19.29,19.25,19.28,15600.0,10.3579,10.3687,10.3472,10.3633,15600.0
2005-05-23 12:10:00,19.28,19.29,19.28,19.29,7800.0,10.3633,10.3687,10.3633,10.3687,7800.0
2005-05-23 12:20:00,19.29,19.29,19.27,19.27,11200.0,10.3687,10.3687,10.3579,10.3579,11200.0
2005-05-23 12:30:00,19.27,19.28,19.27,19.27,30200.0,10.3579,10.3633,10.3579,10.3579,30200.0
2005-05-23 12:40:00,19.27,19.27,19.25,19.26,34800.0,10.3579,10.3579,10.3472,10.3526,34800.0
2005-05-23 12:50:00,19.25,19.25,19.25,19.25,48200.0,10.3472,10.3472,10.3472,10.3472,48200.0
2005-05-23 13:00:00,19.25,19.27,19.23,19.24,66200.0,10.3472,10.3579,10.3364,10.3418,66200.0
2005-05-23 13:10:00,19.24,19.25,19.24,19.25,9400.0,10.3418,10.3472,10.3418,10.3472,9400.0
2005-05-23 13:20:00,19.25,19.27,19.25,19.26,88400.0,10.3472,10.3579,10.3472,10.3526,88400.0
2005-05-23 13:30:00,19.26,19.27,19.25,19.27,9200.0,10.3526,10.3579,10.3472,10.3579,9200.0
2005-05-23 13:40:00,19.26,19.27,19.23,19.23,23000.0,10.3526,10.3579,10.3364,10.3364,23000.0
2005-05-23 13:50:00,19.24,19.25,19.23,19.25,17400.0,10.3418,10.3472,10.3364,10.3472,17400.0
2005-05-23 14:00:00,19.25,19.28,19.24,19.28,122200.0,10.3472,10.3633,10.3418,10.3633,122200.0
2005-05-23 14:10:00,19.28,19.32,19.28,19.32,32000.0,10.3633,10.3848,10.3633,10.3848,32000.0
2005-05-23 14:20:00,19.3,19.3,19.28,19.29,98400.0,10.3741,10.3741,10.3633,10.3687,98400.0
2005-05-23 14:30:00,19.29,19.31,19.28,19.29,189200.0,10.3687,10.3794,10.3633,10.3687,189200.0
2005-05-23 14:40:00,19.3,19.3,19.25,19.28,86400.0,10.3741,10.3741,10.3472,10.3633,86400.0
2005-05-23 14:50:00,19.28,19.29,19.27,19.28,47800.0,10.3633,10.3687,10.3579,10.3633,47800.0
2005-05-23 15:00:00,19.28,19.3,19.27,19.28,48000.0,10.3633,10.3741,10.3579,10.3633,48000.0
2005-05-23 15:10:00,19.29,19.3,19.27,19.3,83200.0,10.3687,10.3741,10.3579,10.3741,83200.0
2005-05-23 15:20:00,19.3,19.3,19.26,19.27,76600.0,10.3741,10.3741,10.3526,10.3579,76600.0
2005-05-23 15:30:00,19.27,19.3,19.27,19.3,82200.0,10.3579,10.3741,10.3579,10.3741,82200.0
2005-05-23 15:40:00,19.3,19.3,19.25,19.28,78400.0,10.3741,10.3741,10.3472,10.3633,78400.0
2005-05-23 15:50:00,19.28,19.3,19.27,19.28,95200.0,10.3633,10.3741,10.3579,10.3633,95200.0
2005-05-24 09:30:00,19.3,19.3,19.24,19.24,58000.0,10.3741,10.3741,10.3418,10.3418,58000.0
2005-05-24 09:40:00,19.25,19.36,19.25,19.34,58800.0,10.3472,10.4063,10.3472,10.3956,58800.0
2005-05-24 09:50:00,19.31,19.32,19.28,19.31,36600.0,10.3794,10.3848,10.3633,10.3794,36600.0
2005-05-24 10:00:00,19.31,19.31,19.25,19.25,71200.0,10.3794,10.3794,10.3472,10.3472,71200.0
2005-05-24 10:10:00,19.25,19.29,19.25,19.29,69000.0,10.3472,10.3687,10.3472,10.3687,69000.0
2005-05-24 10:20:00,19.29,19.31,19.29,19.3,63800.0,10.3687,10.3794,10.3687,10.3741,63800.0
2005-05-24 10:30:00,19.3,19.32,19.3,19.32,30000.0,10.3741,10.3848,10.3741,10.3848,30000.0
2005-05-24 10:40:00,19.32,19.36,19.32,19.36,145200.0,10.3848,10.4063,10.3848,10.4063,145200.0
2005-05-24 10:50:00,19.36,19.39,19.36,19.38,37200.0,10.4063,10.4224,10.4063,10.4171,37200.0
2005-05-24 11:00:00,19.38,19.41,19.37,19.41,56800.0,10.4171,10.4332,10.4117,10.4332,56800.0
2005-05-24 11:10:00,19.4,19.42,19.39,19.41,42800.0,10.4278,10.4386,10.4224,10.4332,42800.0
2005-05-24 11:20:00,19.41,19.42,19.36,19.36,47400.0,10.4332,10.4386,10.4063,10.4063,47400.0
2005-05-24 11:30:00,19.36,19.37,19.36,19.37,30400.0,10.4063,10.4117,10.4063,10.4117,30400.0
2005-05-24 11:40:00,19.37,19.37,19.35,19.37,34200.0,10.4117,10.4117,10.4009,10.4117,34200.0
2005-05-24 11:50:00,19.37,19.38,19.32,19.35,69800.0,10.4117,10.4171,10.3848,10.4009,69800.0
2005-05-24 12:00:00,19.35,19.36,19.33,19.33,92400.0,10.4009,10.4063,10.3902,10.3902,92400.0
2005-05-24 12:10:00,19.33,19.35,19.33,19.34,59800.0,10.3902,10.4009,10.3902,10.3956,59800.0
2005-05-24 12:20:00,19.34,19.35,19.32,19.32,12600.0,10.3956,10.4009,10.3848,10.3848,12600.0
2005-05-24 12:30:00,19.32,19.34,19.32,19.32,20200.0,10.3848,10.3956,10.3848,10.3848,20200.0
2005-05-24 12:40:00,19.33,19.35,19.33,19.35,26400.0,10.3902,10.4009,10.3902,10.4009,26400.0
2005-05-24 12:50:00,19.35,19.36,19.35,19.35,7200.0,10.4009,10.4063,10.4009,10.4009,7200.0
2005-05-24 13:00:00,19.36,19.38,19.35,19.35,21800.0,10.4063,10.4171,10.4009,10.4009,21800.0
2005-05-24 13:10:00,19.36,19.36,19.35,19.35,9400.0,10.4063,10.4063,10.4009,10.4009,9400.0
2005-05-24 13:20:00,19.36,19.38,19.35,19.36,118000.0,10.4063,10.4171,10.4009,10.4063,118000.0
2005-05-24 13:30:00,19.36,19.36,19.34,19.36,33200.0,10.4063,10.4063,10.3956,10.4063,33200.0
2005-05-24 13:40:00,19.36,19.37,19.36,19.37,7400.0,10.4063,10.4117,10.4063,10.4117,7400.0
2005-05-24 13:50:00,19.36,19.36,19.35,19.36,9400.0,10.4063,10.4063,10.4009,10.4063,9400.0
2005-05-24 14:00:00,19.36,19.4,19.35,19.4,52600.0,10.4063,10.4278,10.4009,10.4278,52600.0
2005-05-24 14:10:00,19.4,19.4,19.35,19.36,56000.0,10.4278,10.4278,10.4009,10.4063,56000.0
2005-05-24 14:20:00,19.35,19.38,19.35,19.36,46800.0,10.4009,10.4171,10.4009,10.4063,46800.0
2005-05-24 14:30:00,19.36,19.37,19.35,19.36,70800.0,10.4063,10.4117,10.4009,10.4063,70800.0
2005-05-24 14:40:00,19.36,19.36,19.33,19.35,64600.0,10.4063,10.4063,10.3902,10.4009,64600.0
2005-05-24 14:50:00,19.35,19.36,19.33,19.36,25600.0,10.4009,10.4063,10.3902,10.4063,25600.0
2005-05-24 15:00:00,19.36,19.38,19.35,19.37,37800.0,10.4063,10.4171,10.4009,10.4117,37800.0
2005-05-24 15:10:00,19.38,19.39,19.36,19.37,24600.0,10.4171,10.4224,10.4063,10.4117,24600.0
2005-05-24 15:20:00,19.36,19.4,19.36,19.4,59600.0,10.4063,10.4278,10.4063,10.4278,59600.0
2005-05-24 15:30:00,19.4,19.41,19.37,19.38,59400.0,10.4278,10.4332,10.4117,10.4171,59400.0
2005-05-24 15:40:00,19.38,19.38,19.34,19.35,113800.0,10.4171,10.4171,10.3956,10.4009,113800.0
2005-05-24 15:50:00,19.34,19.36,19.33,19.34,71800.0,10.3956,10.4063,10.3902,10.3956,71800.0
2005-05-25 09:30:00,19.28,19.29,19.27,19.28,78000.0,10.3633,10.3687,10.3579,10.3633,78000.0
2005-05-25 09:40:00,19.28,19.33,19.28,19.33,53200.0,10.3633,10.3902,10.3633,10.3902,53200.0
2005-05-25 09:50:00,19.33,19.33,19.3,19.3,32200.0,10.3902,10.3902,10.3741,10.3741,32200.0
2005-05-25 10:00:00,19.31,19.32,19.28,19.3,45400.0,10.3794,10.3848,10.3633,10.3741,45400.0
2005-05-25 10:10:00,19.29,19.29,19.26,19.29,64400.0,10.3687,10.3687,10.3526,10.3687,64400.0
2005-05-25 10:20:00,19.28,19.29,19.27,19.27,30600.0,10.3633,10.3687,10.3579,10.3579,30600.0
2005-05-25 10:30:00,19.27,19.28,19.25,19.25,133400.0,10.3579,10.3633,10.3472,10.3472,133400.0
2005-05-25 10:40:00,19.25,19.26,19.24,19.25,84200.0,10.3472,10.3526,10.3418,10.3472,84200.0
2005-05-25 10:50:00,19.25,19.26,19.25,19.25,65400.0,10.3472,10.3526,10.3472,10.3472,65400.0
2005-05-25 11:00:00,19.26,19.27,19.25,19.26,90600.0,10.3526,10.3579,10.3472,10.3526,90600.0
2005-05-25 11:10:00,19.27,19.27,19.25,19.27,38400.0,10.3579,10.3579,10.3472,10.3579,38400.0
2005-05-25 11:20:00,19.27,19.29,19.25,19.26,18000.0,10.3579,10.3687,10.3472,10.3526,18000.0
2005-05-25 11:30:00,19.26,19.29,19.25,19.28,39200.0,10.3526,10.3687,10.3472,10.3633,39200.0
2005-05-25 11:40:00,19.27,19.29,19.25,19.28,22000.0,10.3579,10.3687,10.3472,10.3633,22000.0
2005-05-25 11:50:00,19.27,19.28,19.26,19.28,33000.0,10.3579,10.3633,10.3526,10.3633,33000.0
2005-05-25 12:00:00,19.28,19.28,19.26,19.27,18800.0,10.3633,10.3633,10.3526,10.3579,18800.0
2005-05-25 12:10:00,19.27,19.27,19.25,19.25,16200.0,10.3579,10.3579,10.3472,10.3472,16200.0
2005-05-25 12:20:00,19.25,19.25,19.25,19.25,13400.0,10.3472,10.3472,10.3472,10.3472,13400.0
2005-05-25 12:30:00,19.25,19.28,19.25,19.28,108000.0,10.3472,10.3633,10.3472,10.3633,108000.0
2005-05-25 12:40:00,19.29,19.29,19.28,19.29,13600.0,10.3687,10.3687,10.3633,10.3687,13600.0
2005-05-25 12:50:00,19.28,19.29,19.27,19.28,28600.0,10.3633,10.3687,10.3579,10.3633,28600.0
2005-05-25 13:00:00,19.27,19.28,19.27,19.28,41000.0,10.3579,10.3633,10.3579,10.3633,41000.0
2005-05-25 13:10:00,19.28,19.29,19.27,19.27,11800.0,10.3633,10.3687,10.3579,10.3579,11800.0
2005-05-25 13:20:00,19.27,19.27,19.25,19.25,28200.0,10.3579,10.3579,10.3472,10.3472,28200.0
2005-05-25 13:30:00,19.25,19.27,19.24,19.27,48400.0,10.3472,10.3579,10.3418,10.3579,48400.0
2005-05-25 13:40:00,19.27,19.29,19.27,19.27,88600.0,10.3579,10.3687,10.3579,10.3579,88600.0
2005-05-25 13:50:00,19.27,19.3,19.27,19.28,10200.0,10.3579,10.3741,10.3579,10.3633,10200.0
2005-05-25 14:00:00,19.29,19.3,19.28,19.3,26800.0,10.3687,10.3741,10.3633,10.3741,26800.0
2005-05-25 14:10:00,19.3,19.33,19.3,19.33,23600.0,10.3741,10.3902,10.3741,10.3902,23600.0
2005-05-25 14:20:00,19.33,19.39,19.33,19.39,20600.0,10.3902,10.4224,10.3902,10.4224,20600.0
2005-05-25 14:30:00,19.39,19.41,19.35,19.36,66400.0,10.4224,10.4332,10.4009,10.4063,66400.0
2005-05-25 14:40:00,19.36,19.42,19.36,19.42,41800.0,10.4063,10.4386,10.4063,10.4386,41800.0
2005-05-25 14:50:00,19.42,19.42,19.4,19.41,14400.0,10.4386,10.4386,10.4278,10.4332,14400.0
2005-05-25 15:00:00,19.41,19.41,19.39,19.4,16800.0,10.4332,10.4332,10.4224,10.4278,16800.0
2005-05-25 15:10:00,19.39,19.42,19.37,19.37,35200.0,10.4224,10.4386,10.4117,10.4117,35200.0
2005-05-25 15:20:00,19.38,19.39,19.36,19.36,27800.0,10.4171,10.4224,10.4063,10.4063,27800.0
2005-05-25 15:30:00,19.36,19.37,19.35,19.35,35600.0,10.4063,10.4117,10.4009,10.4009,35600.0
2005-05-25 15:40:00,19.34,19.34,19.31,19.31,47600.0,10.3956,10.3956,10.3794,10.3794,47600.0
2005-05-25 15:50:00,19.31,19.31,19.28,19.28,54000.0,10.3794,10.3794,10.3633,10.3633,54000.0
2005-05-26 09:30:00,19.35,19.44,19.34,19.42,39600.0,10.4009,10.4493,10.3956,10.4386,39600.0
2005-05-26 09:40:00,19.42,19.43,19.35,19.37,44000.0,10.4386,10.4439,10.4009,10.4117,44000.0
2005-05-26 09:50:00,19.37,19.38,19.35,19.38,29000.0,10.4117,10.4171,10.4009,10.4171,29000.0
2005-05-26 10:00:00,19.38,19.43,19.38,19.43,43000.0,10.4171,10.4439,10.4171,10.4439,43000.0
2005-05-26 10:10:00,19.43,19.5,19.43,19.5,46200.0,10.4439,10.4816,10.4439,10.4816,46200.0
2005-05-26 10:20:00,19.5,19.5,19.5,19.5,69400.0,10.4816,10.4816,10.4816,10.4816,69400.0
2005-05-26 10:30:00,19.5,19.53,19.5,19.52,36600.0,10.4816,10.4977,10.4816,10.4923,36600.0
2005-05-26 10:40:00,19.52,19.52,19.5,19.5,36400.0,10.4923,10.4923,10.4816,10.4816,36400.0
2005-05-26 10:50:00,19.5,19.5,19.49,19.5,34400.0,10.4816,10.4816,10.4762,10.4816,34400.0
2005-05-26 11:00:00,19.5,19.52,19.5,19.52,25800.0,10.4816,10.4923,10.4816,10.4923,25800.0
2005-05-26 11:10:00,19.52,19.54,19.5,19.53,124000.0,10.4923,10.5031,10.4816,10.4977,124000.0
2005-05-26 11:20:00,19.53,19.56,19.53,19.56,55000.0,10.4977,10.5138,10.4977,10.5138,55000.0
2005-05-26 11:30:00,19.56,19.56,19.55,19.55,52200.0,10.5138,10.5138,10.5084,10.5084,52200.0
2005-05-26 11:40:00,19.55,19.57,19.54,19.56,70200.0,10.5084,10.5192,10.5031,10.5138,70200.0
2005-05-26 11:50:00,19.56,19.58,19.56,19.57,124000.0,10.5138,10.5246,10.5138,10.5192,124000.0
2005-05-26 12:00:00,19.57,19.59,19.56,19.57,25600.0,10.5192,10.5299,10.5138,10.5192,25600.0
2005-05-26 12:10:00,19.57,19.57,19.56,19.56,211600.0,10.5192,10.5192,10.5138,10.5138,211600.0
2005-05-26 12:20:00,19.57,19.57,19.55,19.56,26200.0,10.5192,10.5192,10.5084,10.5138,26200.0
2005-05-26 12:30:00,19.56,19.56,19.55,19.55,22600.0,10.5138,10.5138,10.5084,10.5084,22600.0
2005-05-26 12:40:00,19.56,19.57,19.55,19.56,114200.0,10.5138,10.5192,10.5084,10.5138,114200.0
2005-05-26 12:50:00,19.56,19.58,19.53,19.58,36000.0,10.5138,10.5246,10.4977,10.5246,36000.0
2005-05-26 13:00:00,19.58,19.58,19.55,19.57,39200.0,10.5246,10.5246,10.5084,10.5192,39200.0
2005-05-26 13:10:00,19.56,19.57,19.56,19.56,51200.0,10.5138,10.5192,10.5138,10.5138,51200.0
2005-05-26 13:20:00,19.54,19.54,19.52,19.53,29800.0,10.5031,10.5031,10.4923,10.4977,29800.0
2005-05-26 13:30:00,19.53,19.54,19.52,19.54,19400.0,10.4977,10.5031,10.4923,10.5031,19400.0
2005-05-26 13:40:00,19.54,19.54,19.52,19.53,25400.0,10.5031,10.5031,10.4923,10.4977,25400.0
2005-05-26 13:50:00,19.53,19.55,19.52,19.55,35200.0,10.4977,10.5084,10.4923,10.5084,35200.0
2005-05-26 14:00:00,19.55,19.57,19.55,19.57,48400.0,10.5084,10.5192,10.5084,10.5192,48400.0
2005-05-26 14:10:00,19.57,19.57,19.55,19.56,42200.0,10.5192,10.5192,10.5084,10.5138,42200.0
2005-05-26 14:20:00,19.55,19.57,19.55,19.55,67200.0,10.5084,10.5192,10.5084,10.5084,67200.0
2005-05-26 14:30:00,19.56,19.56,19.55,19.55,28400.0,10.5138,10.5138,10.5084,10.5084,28400.0
2005-05-26 14:40:00,19.55,19.58,19.55,19.58,22400.0,10.5084,10.5246,10.5084,10.5246,22400.0
2005-05-26 14:50:00,19.58,19.58,19.55,19.55,51600.0,10.5246,10.5246,10.5084,10.5084,51600.0
2005-05-26 15:00:00,19.55,19.57,19.55,19.56,71000.0,10.5084,10.5192,10.5084,10.5138,71000.0
2005-05-26 15:10:00,19.56,19.57,19.55,19.55,21800.0,10.5138,10.5192,10.5084,10.5084,21800.0
2005-05-26 15:20:00,19.55,19.56,19.54,19.54,36200.0,10.5084,10.5138,10.5031,10.5031,36200.0
2005-05-26 15:30:00,19.55,19.55,19.54,19.55,66200.0,10.5084,10.5084,10.5031,10.5084,66200.0
2005-05-26 15:40:00,19.55,19.55,19.53,19.55,84600.0,10.5084,10.5084,10.4977,10.5084,84600.0
2005-05-26 15:50:00,19.55,19.55,19.54,19.55,60200.0,10.5084,10.5084,10.5031,10.5084,60200.0
2005-05-27 09:30:00,19.55,19.57,19.54,19.56,183400.0,10.5084,10.5192,10.5031,10.5138,183400.0
2005-05-27 09:40:00,19.56,19.6,19.53,19.6,71800.0,10.5138,10.5353,10.4977,10.5353,71800.0
2005-05-27 09:50:00,19.6,19.63,19.57,19.6,105400.0,10.5353,10.5514,10.5192,10.5353,105400.0
2005-05-27 10:00:00,19.6,19.63,19.59,19.63,108800.0,10.5353,10.5514,10.5299,10.5514,108800.0
2005-05-27 10:10:00,19.63,19.63,19.6,19.61,168000.0,10.5514,10.5514,10.5353,10.5407,168000.0
2005-05-27 10:20:00,19.61,19.63,19.6,19.6,54000.0,10.5407,10.5514,10.5353,10.5353,54000.0
2005-05-27 10:30:00,19.6,19.61,19.59,19.6,64800.0,10.5353,10.5407,10.5299,10.5353,64800.0
2005-05-27 10:40:00,19.6,19.6,19.58,19.59,41400.0,10.5353,10.5353,10.5246,10.5299,41400.0
2005-05-27 10:50:00,19.59,19.6,19.58,19.58,52200.0,10.5299,10.5353,10.5246,10.5246,52200.0
2005-05-27 11:00:00,19.58,19.6,19.58,19.6,17800.0,10.5246,10.5353,10.5246,10.5353,17800.0
2005-05-27 11:10:00,19.6,19.61,19.6,19.61,22400.0,10.5353,10.5407,10.5353,10.5407,22400.0
2005-05-27 11:20:00,19.61,19.61,19.55,19.58,66800.0,10.5407,10.5407,10.5084,10.5246,66800.0
2005-05-27 11:30:00,19.58,19.6,19.58,19.59,33600.0,10.5246,10.5353,10.5246,10.5299,33600.0
2005-05-27 11:40:00,19.59,19.6,19.59,19.6,32400.0,10.5299,10.5353,10.5299,10.5353,32400.0
2005-05-27 11:50:00,19.6,19.61,19.59,19.61,58600.0,10.5353,10.5407,10.5299,10.5407,58600.0
2005-05-27 12:00:00,19.61,19.63,19.6,19.62,51200.0,10.5407,10.5514,10.5353,10.5461,51200.0
2005-05-27 12:10:00,19.61,19.63,19.61,19.63,34600.0,10.5407,10.5514,10.5407,10.5514,34600.0
2005-05-27 12:20:00,19.63,19.63,19.6,19.6,19000.0,10.5514,10.5514,10.5353,10.5353,19000.0
2005-05-27 12:30:00,19.6,19.61,19.59,19.61,19800.0,10.5353,10.5407,10.5299,10.5407,19800.0
2005-05-27 12:40:00,19.61,19.61,19.6,19.6,8000.0,10.5407,10.5407,10.5353,10.5353,8000.0
2005-05-27 12:50:00,19.6,19.61,19.6,19.61,10000.0,10.5353,10.5407,10.5353,10.5407,10000.0
2005-05-27 13:00:00,19.61,19.61,19.6,19.61,35600.0,10.5407,10.5407,10.5353,10.5407,35600.0
2005-05-27 13:10:00,19.61,19.61,19.6,19.61,38400.0,10.5407,10.5407,10.5353,10.5407,38400.0
2005-05-27 13:20:00,19.61,19.61,19.61,19.61,10000.0,10.5407,10.5407,10.5407,10.5407,10000.0
2005-05-27 13:30:00,19.61,19.62,19.61,19.62,18200.0,10.5407,10.5461,10.5407,10.5461,18200.0
2005-05-27 13:40:00,19.62,19.62,19.61,19.61,31400.0,10.5461,10.5461,10.5407,10.5407,31400.0
2005-05-27 13:50:00,19.61,19.61,19.6,19.61,22000.0,10.5407,10.5407,10.5353,10.5407,22000.0
2005-05-27 14:00:00,19.6,19.61,19.6,19.61,33800.0,10.5353,10.5407,10.5353,10.5407,33800.0
2005-05-27 14:10:00,19.61,19.62,19.61,19.61,13000.0,10.5407,10.5461,10.5407,10.5407,13000.0
2005-05-27 14:20:00,19.61,19.61,19.6,19.6,12200.0,10.5407,10.5407,10.5353,10.5353,12200.0
2005-05-27 14:30:00,19.6,19.61,19.6,19.6,31800.0,10.5353,10.5407,10.5353,10.5353,31800.0
2005-05-27 14:40:00,19.59,19.61,19.59,19.61,21800.0,10.5299,10.5407,10.5299,10.5407,21800.0
2005-05-27 14:50:00,19.61,19.63,19.61,19.62,58000.0,10.5407,10.5514,10.5407,10.5461,58000.0
2005-05-27 15:00:00,19.63,19.64,19.61,19.61,49000.0,10.5514,10.5568,10.5407,10.5407,49000.0
2005-05-27 15:10:00,19.61,19.62,19.61,19.62,36800.0,10.5407,10.5461,10.5407,10.5461,36800.0
2005-05-27 15:20:00,19.63,19.65,19.61,19.64,47600.0,10.5514,10.5622,10.5407,10.5568,47600.0
2005-05-27 15:30:00,19.64,19.65,19.62,19.62,57400.0,10.5568,10.5622,10.5461,10.5461,57400.0
2005-05-27 15:40:00,19.63,19.63,19.6,19.6,66200.0,10.5514,10.5514,10.5353,10.5353,66200.0
2005-05-27 15:50:00,19.6,19.62,19.56,19.62,59000.0,10.5353,10.5461,10.5138,10.5461,59000.0
2005-05-31 09:30:00,19.65,19.69,19.65,19.67,56600.0,10.5622,10.5837,10.5622,10.5729,56600.0
2005-05-31 09:40:00,19.65,19.7,19.65,19.69,57800.0,10.5622,10.5891,10.5622,10.5837,57800.0
2005-05-31 09:50:00,19.7,19.75,19.69,19.71,112800.0,10.5891,10.6159,10.5837,10.5944,112800.0
2005-05-31 10:00:00,19.71,19.78,19.71,19.76,94200.0,10.5944,10.6321,10.5944,10.6213,94200.0
2005-05-31 10:10:00,19.76,19.8,19.75,19.78,63000.0,10.6213,10.6428,10.6159,10.6321,63000.0
2005-05-31 10:20:00,19.78,19.8,19.77,19.8,48400.0,10.6321,10.6428,10.6267,10.6428,48400.0
2005-05-31 10:30:00,19.79,19.8,19.74,19.74,47200.0,10.6374,10.6428,10.6106,10.6106,47200.0
2005-05-31 10:40:00,19.74,19.75,19.72,19.73,72200.0,10.6106,10.6159,10.5998,10.6052,72200.0
2005-05-31 10:50:00,19.73,19.74,19.69,19.7,84400.0,10.6052,10.6106,10.5837,10.5891,84400.0
2005-05-31 11:00:00,19.71,19.72,19.7,19.71,33400.0,10.5944,10.5998,10.5891,10.5944,33400.0
2005-05-31 11:10:00,19.71,19.73,19.71,19.73,28400.0,10.5944,10.6052,10.5944,10.6052,28400.0
2005-05-31 11:20:00,19.73,19.74,19.7,19.73,86200.0,10.6052,10.6106,10.5891,10.6052,86200.0
2005-05-31 11:30:00,19.74,19.75,19.73,19.75,65400.0,10.6106,10.6159,10.6052,10.6159,65400.0
2005-05-31 11:40:00,19.75,19.75,19.75,19.75,50600.0,10.6159,10.6159,10.6159,10.6159,50600.0
2005-05-31 11:50:00,19.75,19.75,19.74,19.75,129200.0,10.6159,10.6159,10.6106,10.6159,129200.0
2005-05-31 12:00:00,19.75,19.75,19.72,19.74,54800.0,10.6159,10.6159,10.5998,10.6106,54800.0
2005-05-31 12:10:00,19.73,19.75,19.73,19.73,16800.0,10.6052,10.6159,10.6052,10.6052,16800.0
2005-05-31 12:20:00,19.73,19.74,19.73,19.74,16400.0,10.6052,10.6106,10.6052,10.6106,16400.0
2005-05-31 12:30:00,19.75,19.75,19.73,19.73,30800.0,10.6159,10.6159,10.6052,10.6052,30800.0
2005-05-31 12:40:00,19.75,19.75,19.74,19.75,13400.0,10.6159,10.6159,10.6106,10.6159,13400.0
2005-05-31 12:50:00,19.75,19.75,19.73,19.74,27600.0,10.6159,10.6159,10.6052,10.6106,27600.0
2005-05-31 13:00:00,19.74,19.75,19.74,19.75,139600.0,10.6106,10.6159,10.6106,10.6159,139600.0
2005-05-31 13:10:00,19.75,19.78,19.75,19.78,36400.0,10.6159,10.6321,10.6159,10.6321,36400.0
2005-05-31 13:20:00,19.78,19.8,19.78,19.8,47600.0,10.6321,10.6428,10.6321,10.6428,47600.0
2005-05-31 13:30:00,19.8,19.8,19.79,19.79,137000.0,10.6428,10.6428,10.6374,10.6374,137000.0
2005-05-31 13:40:00,19.8,19.8,19.78,19.78,32600.0,10.6428,10.6428,10.6321,10.6321,32600.0
2005-05-31 13:50:00,19.78,19.79,19.78,19.79,28400.0,10.6321,10.6374,10.6321,10.6374,28400.0
2005-05-31 14:00:00,19.78,19.79,19.77,19.77,48000.0,10.6321,10.6374,10.6267,10.6267,48000.0
2005-05-31 14:10:00,19.78,19.79,19.77,19.78,14600.0,10.6321,10.6374,10.6267,10.6321,14600.0
2005-05-31 14:20:00,19.78,19.8,19.78,19.8,17600.0,10.6321,10.6428,10.6321,10.6428,17600.0
2005-05-31 14:30:00,19.79,19.8,19.79,19.8,102600.0,10.6374,10.6428,10.6374,10.6428,102600.0
2005-05-31 14:40:00,19.8,19.87,19.8,19.87,90800.0,10.6428,10.6804,10.6428,10.6804,90800.0
2005-05-31 14:50:00,19.87,19.89,19.87,19.89,69200.0,10.6804,10.6912,10.6804,10.6912,69200.0
2005-05-31 15:00:00,19.89,19.9,19.86,19.86,92200.0,10.6912,10.6966,10.6751,10.6751,92200.0
2005-05-31 15:10:00,19.86,19.89,19.86,19.88,173600.0,10.6751,10.6912,10.6751,10.6858,173600.0
2005-05-31 15:20:00,19.87,19.9,19.87,19.88,121800.0,10.6804,10.6966,10.6804,10.6858,121800.0
2005-05-31 15:30:00,19.88,19.88,19.85,19.86,85800.0,10.6858,10.6858,10.6697,10.6751,85800.0
2005-05-31 15:40:00,19.87,19.87,19.85,19.86,122200.0,10.6804,10.6804,10.6697,10.6751,122200.0
2005-05-31 15:50:00,19.86,19.88,19.84,19.87,134400.0,10.6751,10.6858,10.6643,10.6804,134400.0
2005-06-01 09:30:00,19.8,19.84,19.73,19.75,74400.0,10.6428,10.6643,10.6052,10.6159,74400.0
2005-06-01 09:40:00,19.76,19.81,19.76,19.8,66400.0,10.6213,10.6482,10.6213,10.6428,66400.0
2005-06-01 09:50:00,19.8,19.88,19.8,19.88,40800.0,10.6428,10.6858,10.6428,10.6858,40800.0
2005-06-01 10:00:00,19.88,19.93,19.86,19.93,60200.0,10.6858,10.7127,10.6751,10.7127,60200.0
2005-06-01 10:10:00,19.93,19.95,19.91,19.94,55200.0,10.7127,10.7234,10.7019,10.7181,55200.0
2005-06-01 10:20:00,19.95,19.97,19.94,19.95,127000.0,10.7234,10.7342,10.7181,10.7234,127000.0
2005-06-01 10:30:00,19.96,19.97,19.92,19.93,101000.0,10.7288,10.7342,10.7073,10.7127,101000.0
2005-06-01 10:40:00,19.93,19.95,19.92,19.95,46400.0,10.7127,10.7234,10.7073,10.7234,46400.0
2005-06-01 10:50:00,19.95,19.96,19.94,19.96,57200.0,10.7234,10.7288,10.7181,10.7288,57200.0
2005-06-01 11:00:00,19.96,19.96,19.94,19.94,49400.0,10.7288,10.7288,10.7181,10.7181,49400.0
2005-06-01 11:10:00,19.95,19.96,19.93,19.95,84400.0,10.7234,10.7288,10.7127,10.7234,84400.0
2005-06-01 11:20:00,19.95,19.95,19.94,19.95,64000.0,10.7234,10.7234,10.7181,10.7234,64000.0
2005-06-01 11:30:00,19.95,19.96,19.92,19.92,22200.0,10.7234,10.7288,10.7073,10.7073,22200.0
2005-06-01 11:40:00,19.92,19.93,19.91,19.93,54600.0,10.7073,10.7127,10.7019,10.7127,54600.0
2005-06-01 11:50:00,19.93,19.96,19.93,19.96,53000.0,10.7127,10.7288,10.7127,10.7288,53000.0
2005-06-01 12:00:00,19.95,19.97,19.88,19.89,57200.0,10.7234,10.7342,10.6858,10.6912,57200.0
2005-06-01 12:10:00,19.89,19.89,19.84,19.86,55600.0,10.6912,10.6912,10.6643,10.6751,55600.0
2005-06-01 12:20:00,19.86,19.9,19.86,19.9,24600.0,10.6751,10.6966,10.6751,10.6966,24600.0
2005-06-01 12:30:00,19.9,19.9,19.89,19.89,27600.0,10.6966,10.6966,10.6912,10.6912,27600.0
2005-06-01 12:40:00,19.88,19.9,19.88,19.89,13800.0,10.6858,10.6966,10.6858,10.6912,13800.0
2005-06-01 12:50:00,19.89,19.91,19.89,19.91,32000.0,10.6912,10.7019,10.6912,10.7019,32000.0
2005-06-01 13:00:00,19.91,19.92,19.88,19.9,109600.0,10.7019,10.7073,10.6858,10.6966,109600.0
2005-06-01 13:10:00,19.9,19.92,19.9,19.91,55800.0,10.6966,10.7073,10.6966,10.7019,55800.0
2005-06-01 13:20:00,19.91,19.93,19.9,19.91,27400.0,10.7019,10.7127,10.6966,10.7019,27400.0
2005-06-01 13:30:00,19.91,19.92,19.9,19.91,28000.0,10.7019,10.7073,10.6966,10.7019,28000.0
2005-06-01 13:40:00,19.91,19.92,19.9,19.9,23000.0,10.7019,10.7073,10.6966,10.6966,23000.0
2005-06-01 13:50:00,19.91,19.93,19.9,19.92,29800.0,10.7019,10.7127,10.6966,10.7073,29800.0
2005-06-01 14:00:00,19.92,19.93,19.91,19.91,42400.0,10.7073,10.7127,10.7019,10.7019,42400.0
2005-06-01 14:10:00,19.91,19.92,19.89,19.89,37600.0,10.7019,10.7073,10.6912,10.6912,37600.0
2005-06-01 14:20:00,19.89,19.92,19.89,19.9,56600.0,10.6912,10.7073,10.6912,10.6966,56600.0
2005-06-01 14:30:00,19.9,19.91,19.89,19.91,41000.0,10.6966,10.7019,10.6912,10.7019,41000.0
2005-06-01 14:40:00,19.91,19.92,19.85,19.86,67200.0,10.7019,10.7073,10.6697,10.6751,67200.0
2005-06-01 14:50:00,19.86,19.9,19.86,19.88,64400.0,10.6751,10.6966,10.6751,10.6858,64400.0
2005-06-01 15:00:00,19.89,19.92,19.88,19.89,84400.0,10.6912,10.7073,10.6858,10.6912,84400.0
2005-06-01 15:10:00,19.9,19.91,19.88,19.89,84600.0,10.6966,10.7019,10.6858,10.6912,84600.0
2005-06-01 15:20:00,19.89,19.89,19.85,19.86,63200.0,10.6912,10.6912,10.6697,10.6751,63200.0
2005-06-01 15:30:00,19.86,19.91,19.86,19.89,130600.0,10.6751,10.7019,10.6751,10.6912,130600.0
2005-06-01 15:40:00,19.89,19.9,19.89,19.89,83200.0,10.6912,10.6966,10.6912,10.6912,83200.0
2005-06-01 15:50:00,19.89,19.89,19.89,19.89,0.0,10.6912,10.6912,10.6912,10.6912,0.0
2005-06-02 09:30:00,19.9,19.9,19.8,19.82,101600.0,10.6966,10.6966,10.6428,10.6536,101600.0
2005-06-02 09:40:00,19.82,19.82,19.78,19.81,89200.0,10.6536,10.6536,10.6321,10.6482,89200.0
2005-06-02 09:50:00,19.82,19.84,19.8,19.84,93200.0,10.6536,10.6643,10.6428,10.6643,93200.0
2005-06-02 10:00:00,19.83,19.85,19.83,19.83,53600.0,10.6589,10.6697,10.6589,10.6589,53600.0
2005-06-02 10:10:00,19.84,19.85,19.83,19.84,49600.0,10.6643,10.6697,10.6589,10.6643,49600.0
2005-06-02 10:20:00,19.83,19.85,19.83,19.85,53200.0,10.6589,10.6697,10.6589,10.6697,53200.0
2005-06-02 10:30:00,19.85,19.85,19.8,19.83,80600.0,10.6697,10.6697,10.6428,10.6589,80600.0
2005-06-02 10:40:00,19.83,19.9,19.83,19.89,64000.0,10.6589,10.6966,10.6589,10.6912,64000.0
2005-06-02 10:50:00,19.89,19.89,19.85,19.86,51600.0,10.6912,10.6912,10.6697,10.6751,51600.0
2005-06-02 11:00:00,19.86,19.86,19.81,19.83,41000.0,10.6751,10.6751,10.6482,10.6589,41000.0
2005-06-02 11:10:00,19.83,19.83,19.81,19.81,47600.0,10.6589,10.6589,10.6482,10.6482,47600.0
2005-06-02 11:20:00,19.81,19.81,19.78,19.78,90400.0,10.6482,10.6482,10.6321,10.6321,90400.0
2005-06-02 11:30:00,19.78,19.82,19.78,19.82,52200.0,10.6321,10.6536,10.6321,10.6536,52200.0
2005-06-02 11:40:00,19.82,19.83,19.78,19.78,37000.0,10.6536,10.6589,10.6321,10.6321,37000.0
2005-06-02 11:50:00,19.78,19.81,19.78,19.81,38000.0,10.6321,10.6482,10.6321,10.6482,38000.0
2005-06-02 12:00:00,19.81,19.83,19.81,19.82,28600.0,10.6482,10.6589,10.6482,10.6536,28600.0
2005-06-02 12:10:00,19.82,19.83,19.8,19.81,36600.0,10.6536,10.6589,10.6428,10.6482,36600.0
2005-06-02 12:20:00,19.82,19.84,19.82,19.83,25200.0,10.6536,10.6643,10.6536,10.6589,25200.0
2005-06-02 12:30:00,19.83,19.84,19.83,19.83,15200.0,10.6589,10.6643,10.6589,10.6589,15200.0
2005-06-02 12:40:00,19.83,19.84,19.82,19.82,20000.0,10.6589,10.6643,10.6536,10.6536,20000.0
2005-06-02 12:50:00,19.83,19.85,19.82,19.85,23600.0,10.6589,10.6697,10.6536,10.6697,23600.0
2005-06-02 13:00:00,19.85,19.86,19.83,19.83,35800.0,10.6697,10.6751,10.6589,10.6589,35800.0
2005-06-02 13:10:00,19.83,19.85,19.83,19.84,26600.0,10.6589,10.6697,10.6589,10.6643,26600.0
2005-06-02 13:20:00,19.85,19.85,19.84,19.84,21400.0,10.6697,10.6697,10.6643,10.6643,21400.0
2005-06-02 13:30:00,19.84,19.84,19.83,19.83,25400.0,10.6643,10.6643,10.6589,10.6589,25400.0
2005-06-02 13:40:00,19.84,19.84,19.83,19.83,58400.0,10.6643,10.6643,10.6589,10.6589,58400.0
2005-06-02 13:50:00,19.84,19.85,19.83,19.83,23200.0,10.6643,10.6697,10.6589,10.6589,23200.0
2005-06-02 14:00:00,19.83,19.85,19.83,19.84,43800.0,10.6589,10.6697,10.6589,10.6643,43800.0
2005-06-02 14:10:00,19.84,19.85,19.83,19.85,114200.0,10.6643,10.6697,10.6589,10.6697,114200.0
2005-06-02 14:20:00,19.85,19.85,19.85,19.85,113800.0,10.6697,10.6697,10.6697,10.6697,113800.0
2005-06-02 14:30:00,19.85,19.85,19.84,19.85,56800.0,10.6697,10.6697,10.6643,10.6697,56800.0
2005-06-02 14:40:00,19.85,19.85,19.83,19.84,35600.0,10.6697,10.6697,10.6589,10.6643,35600.0
2005-06-02 14:50:00,19.84,19.85,19.84,19.84,39600.0,10.6643,10.6697,10.6643,10.6643,39600.0
2005-06-02 15:00:00,19.85,19.85,19.83,19.84,26400.0,10.6697,10.6697,10.6589,10.6643,26400.0
2005-06-02 15:10:00,19.84,19.85,19.83,19.85,50800.0,10.6643,10.6697,10.6589,10.6697,50800.0
2005-06-02 15:20:00,19.85,19.85,19.84,19.85,51400.0,10.6697,10.6697,10.6643,10.6697,51400.0
2005-06-02 15:30:00,19.85,19.85,19.84,19.85,38600.0,10.6697,10.6697,10.6643,10.6697,38600.0
2005-06-02 15:40:00,19.85,19.85,19.83,19.83,56400.0,10.6697,10.6697,10.6589,10.6589,56400.0
2005-06-02 15:50:00,19.83,19.85,19.8,19.81,109000.0,10.6589,10.6697,10.6428,10.6482,109000.0
2005-06-03 09:30:00,19.83,19.92,19.83,19.92,49200.0,10.6589,10.7073,10.6589,10.7073,49200.0
2005-06-03 09:40:00,19.91,19.93,19.88,19.93,105200.0,10.7019,10.7127,10.6858,10.7127,105200.0
2005-06-03 09:50:00,19.93,19.95,19.92,19.94,65600.0,10.7127,10.7234,10.7073,10.7181,65600.0
2005-06-03 10:00:00,19.94,19.94,19.9,19.93,57600.0,10.7181,10.7181,10.6966,10.7127,57600.0
2005-06-03 10:10:00,19.93,19.96,19.93,19.95,42600.0,10.7127,10.7288,10.7127,10.7234,42600.0
2005-06-03 10:20:00,19.96,19.97,19.94,19.95,57200.0,10.7288,10.7342,10.7181,10.7234,57200.0
2005-06-03 10:30:00,19.95,19.96,19.95,19.95,44200.0,10.7234,10.7288,10.7234,10.7234,44200.0
2005-06-03 10:40:00,19.95,19.96,19.95,19.95,71200.0,10.7234,10.7288,10.7234,10.7234,71200.0
2005-06-03 10:50:00,19.95,19.97,19.95,19.96,31400.0,10.7234,10.7342,10.7234,10.7288,31400.0
2005-06-03 11:00:00,19.96,19.96,19.93,19.93,54400.0,10.7288,10.7288,10.7127,10.7127,54400.0
2005-06-03 11:10:00,19.93,19.94,19.91,19.91,58400.0,10.7127,10.7181,10.7019,10.7019,58400.0
2005-06-03 11:20:00,19.9,19.92,19.89,19.9,23600.0,10.6966,10.7073,10.6912,10.6966,23600.0
2005-06-03 11:30:00,19.9,19.9,19.84,19.85,29800.0,10.6966,10.6966,10.6643,10.6697,29800.0
2005-06-03 11:40:00,19.84,19.86,19.83,19.86,60400.0,10.6643,10.6751,10.6589,10.6751,60400.0
2005-06-03 11:50:00,19.86,19.86,19.8,19.8,63200.0,10.6751,10.6751,10.6428,10.6428,63200.0
2005-06-03 12:00:00,19.8,19.85,19.8,19.85,62800.0,10.6428,10.6697,10.6428,10.6697,62800.0
2005-06-03 12:10:00,19.85,19.85,19.83,19.84,35200.0,10.6697,10.6697,10.6589,10.6643,35200.0
2005-06-03 12:20:00,19.83,19.85,19.83,19.84,21200.0,10.6589,10.6697,10.6589,10.6643,21200.0
2005-06-03 12:30:00,19.84,19.85,19.83,19.85,19000.0,10.6643,10.6697,10.6589,10.6697,19000.0
2005-06-03 12:40:00,19.84,19.85,19.83,19.84,28400.0,10.6643,10.6697,10.6589,10.6643,28400.0
2005-06-03 12:50:00,19.84,19.85,19.83,19.85,43600.0,10.6643,10.6697,10.6589,10.6697,43600.0
2005-06-03 13:00:00,19.84,19.84,19.83,19.84,12800.0,10.6643,10.6643,10.6589,10.6643,12800.0
2005-06-03 13:10:00,19.84,19.86,19.83,19.84,25600.0,10.6643,10.6751,10.6589,10.6643,25600.0
2005-06-03 13:20:00,19.84,19.86,19.84,19.86,24000.0,10.6643,10.6751,10.6643,10.6751,24000.0
2005-06-03 13:30:00,19.87,19.88,19.85,19.85,22800.0,10.6804,10.6858,10.6697,10.6697,22800.0
2005-06-03 13:40:00,19.85,19.86,19.84,19.84,32400.0,10.6697,10.6751,10.6643,10.6643,32400.0
2005-06-03 13:50:00,19.84,19.89,19.84,19.86,238600.0,10.6643,10.6912,10.6643,10.6751,238600.0
2005-06-03 14:00:00,19.86,19.86,19.83,19.85,34000.0,10.6751,10.6751,10.6589,10.6697,34000.0
2005-06-03 14:10:00,19.85,19.89,19.84,19.89,38800.0,10.6697,10.6912,10.6643,10.6912,38800.0
2005-06-03 14:20:00,19.89,19.89,19.87,19.89,21000.0,10.6912,10.6912,10.6804,10.6912,21000.0
2005-06-03 14:30:00,19.89,19.89,19.86,19.87,19800.0,10.6912,10.6912,10.6751,10.6804,19800.0
2005-06-03 14:40:00,19.87,19.89,19.86,19.87,44800.0,10.6804,10.6912,10.6751,10.6804,44800.0
2005-06-03 14:50:00,19.86,19.89,19.84,19.88,29800.0,10.6751,10.6912,10.6643,10.6858,29800.0
2005-06-03 15:00:00,19.88,19.9,19.86,19.89,14000.0,10.6858,10.6966,10.6751,10.6912,14000.0
2005-06-03 15:10:00,19.9,19.91,19.89,19.89,38200.0,10.6966,10.7019,10.6912,10.6912,38200.0
2005-06-03 15:20:00,19.89,19.89,19.86,19.87,18800.0,10.6912,10.6912,10.6751,10.6804,18800.0
2005-06-03 15:30:00,19.88,19.91,19.88,19.89,54000.0,10.6858,10.7019,10.6858,10.6912,54000.0
2005-06-03 15:40:00,19.89,19.91,19.89,19.9,63400.0,10.6912,10.7019,10.6912,10.6966,63400.0
2005-06-03 15:50:00,19.9,19.91,19.88,19.9,58000.0,10.6966,10.7019,10.6858,10.6966,58000.0
2005-06-06 09:30:00,19.9,19.92,19.75,19.78,69800.0,10.6966,10.7073,10.6159,10.6321,69800.0
2005-06-06 09:40:00,19.78,19.86,19.78,19.86,32800.0,10.6321,10.6751,10.6321,10.6751,32800.0
2005-06-06 09:50:00,19.86,19.87,19.85,19.86,40600.0,10.6751,10.6804,10.6697,10.6751,40600.0
2005-06-06 10:00:00,19.85,19.85,19.81,19.84,116600.0,10.6697,10.6697,10.6482,10.6643,116600.0
2005-06-06 10:10:00,19.84,19.86,19.84,19.84,31200.0,10.6643,10.6751,10.6643,10.6643,31200.0
2005-06-06 10:20:00,19.84,19.89,19.84,19.89,31600.0,10.6643,10.6912,10.6643,10.6912,31600.0
2005-06-06 10:30:00,19.89,19.9,19.88,19.88,27000.0,10.6912,10.6966,10.6858,10.6858,27000.0
2005-06-06 10:40:00,19.88,19.88,19.85,19.85,41400.0,10.6858,10.6858,10.6697,10.6697,41400.0
2005-06-06 10:50:00,19.85,19.86,19.83,19.83,40800.0,10.6697,10.6751,10.6589,10.6589,40800.0
2005-06-06 11:00:00,19.83,19.84,19.83,19.83,44000.0,10.6589,10.6643,10.6589,10.6589,44000.0
2005-06-06 11:10:00,19.83,19.85,19.83,19.85,38800.0,10.6589,10.6697,10.6589,10.6697,38800.0
2005-06-06 11:20:00,19.85,19.86,19.85,19.85,33600.0,10.6697,10.6751,10.6697,10.6697,33600.0
2005-06-06 11:30:00,19.85,19.86,19.85,19.85,23000.0,10.6697,10.6751,10.6697,10.6697,23000.0
2005-06-06 11:40:00,19.85,19.86,19.83,19.83,69400.0,10.6697,10.6751,10.6589,10.6589,69400.0
2005-06-06 11:50:00,19.84,19.84,19.82,19.82,25800.0,10.6643,10.6643,10.6536,10.6536,25800.0
2005-06-06 12:00:00,19.83,19.88,19.83,19.88,22800.0,10.6589,10.6858,10.6589,10.6858,22800.0
2005-06-06 12:10:00,19.88,19.88,19.85,19.85,22200.0,10.6858,10.6858,10.6697,10.6697,22200.0
2005-06-06 12:20:00,19.85,19.85,19.82,19.82,19000.0,10.6697,10.6697,10.6536,10.6536,19000.0
2005-06-06 12:30:00,19.82,19.82,19.8,19.81,19800.0,10.6536,10.6536,10.6428,10.6482,19800.0
2005-06-06 12:40:00,19.81,19.81,19.81,19.81,18800.0,10.6482,10.6482,10.6482,10.6482,18800.0
2005-06-06 12:50:00,19.81,19.82,19.81,19.81,22600.0,10.6482,10.6536,10.6482,10.6482,22600.0
2005-06-06 13:00:00,19.81,19.82,19.8,19.8,22200.0,10.6482,10.6536,10.6428,10.6428,22200.0
2005-06-06 13:10:00,19.8,19.83,19.8,19.82,30600.0,10.6428,10.6589,10.6428,10.6536,30600.0
2005-06-06 13:20:00,19.82,19.83,19.82,19.82,22800.0,10.6536,10.6589,10.6536,10.6536,22800.0
2005-06-06 13:30:00,19.82,19.82,19.82,19.82,20200.0,10.6536,10.6536,10.6536,10.6536,20200.0
2005-06-06 13:40:00,19.82,19.83,19.81,19.82,28000.0,10.6536,10.6589,10.6482,10.6536,28000.0
2005-06-06 13:50:00,19.82,19.84,19.81,19.83,45000.0,10.6536,10.6643,10.6482,10.6589,45000.0
2005-06-06 14:00:00,19.83,19.88,19.82,19.86,58400.0,10.6589,10.6858,10.6536,10.6751,58400.0
2005-06-06 14:10:00,19.86,19.88,19.86,19.87,18000.0,10.6751,10.6858,10.6751,10.6804,18000.0
2005-06-06 14:20:00,19.87,19.88,19.86,19.87,19400.0,10.6804,10.6858,10.6751,10.6804,19400.0
2005-06-06 14:30:00,19.87,19.89,19.87,19.88,21800.0,10.6804,10.6912,10.6804,10.6858,21800.0
2005-06-06 14:40:00,19.88,19.9,19.88,19.88,28800.0,10.6858,10.6966,10.6858,10.6858,28800.0
2005-06-06 14:50:00,19.88,19.9,19.86,19.88,21200.0,10.6858,10.6966,10.6751,10.6858,21200.0
2005-06-06 15:00:00,19.89,19.9,19.87,19.89,19200.0,10.6912,10.6966,10.6804,10.6912,19200.0
2005-06-06 15:10:00,19.9,19.9,19.86,19.87,58400.0,10.6966,10.6966,10.6751,10.6804,58400.0
2005-06-06 15:20:00,19.87,19.9,19.86,19.86,55000.0,10.6804,10.6966,10.6751,10.6751,55000.0
2005-06-06 15:30:00,19.87,19.88,19.85,19.85,58600.0,10.6804,10.6858,10.6697,10.6697,58600.0
2005-06-06 15:40:00,19.85,19.88,19.85,19.86,37400.0,10.6697,10.6858,10.6697,10.6751,37400.0
2005-06-06 15:50:00,19.86,19.9,19.86,19.88,101200.0,10.6751,10.6966,10.6751,10.6858,101200.0
2005-06-07 09:30:00,19.88,19.94,19.86,19.92,115200.0,10.6858,10.7181,10.6751,10.7073,115200.0
2005-06-07 09:40:00,19.92,19.96,19.9,19.95,103800.0,10.7073,10.7288,10.6966,10.7234,103800.0
2005-06-07 09:50:00,19.95,19.98,19.94,19.98,111800.0,10.7234,10.7396,10.7181,10.7396,111800.0
2005-06-07 10:00:00,19.98,20.13,19.98,20.13,157400.0,10.7396,10.8202,10.7396,10.8202,157400.0
2005-06-07 10:10:00,20.13,20.18,20.11,20.11,89200.0,10.8202,10.8471,10.8094,10.8094,89200.0
2005-06-07 10:20:00,20.11,20.13,20.09,20.11,61200.0,10.8094,10.8202,10.7987,10.8094,61200.0
2005-06-07 10:30:00,20.12,20.13,20.11,20.11,72600.0,10.8148,10.8202,10.8094,10.8094,72600.0
2005-06-07 10:40:00,20.11,20.12,20.1,20.1,35000.0,10.8094,10.8148,10.8041,10.8041,35000.0
2005-06-07 10:50:00,20.1,20.1,20.02,20.03,52200.0,10.8041,10.8041,10.7611,10.7664,52200.0
2005-06-07 11:00:00,20.02,20.05,20.0,20.02,52000.0,10.7611,10.7772,10.7503,10.7611,52000.0
2005-06-07 11:10:00,20.02,20.03,20.01,20.02,57600.0,10.7611,10.7664,10.7557,10.7611,57600.0
2005-06-07 11:20:00,20.02,20.06,20.02,20.03,39200.0,10.7611,10.7826,10.7611,10.7664,39200.0
2005-06-07 11:30:00,20.03,20.03,20.02,20.02,30000.0,10.7664,10.7664,10.7611,10.7611,30000.0
2005-06-07 11:40:00,20.02,20.02,20.0,20.0,28200.0,10.7611,10.7611,10.7503,10.7503,28200.0
2005-06-07 11:50:00,20.0,20.02,20.0,20.0,27000.0,10.7503,10.7611,10.7503,10.7503,27000.0
2005-06-07 12:00:00,20.0,20.02,19.99,20.0,26800.0,10.7503,10.7611,10.7449,10.7503,26800.0
2005-06-07 12:10:00,20.0,20.0,19.99,19.99,21000.0,10.7503,10.7503,10.7449,10.7449,21000.0
2005-06-07 12:20:00,19.99,20.0,19.99,20.0,18200.0,10.7449,10.7503,10.7449,10.7503,18200.0
2005-06-07 12:30:00,19.99,20.0,19.99,20.0,54200.0,10.7449,10.7503,10.7449,10.7503,54200.0
2005-06-07 12:40:00,20.0,20.02,20.0,20.01,27200.0,10.7503,10.7611,10.7503,10.7557,27200.0
2005-06-07 12:50:00,20.01,20.01,19.99,19.99,45800.0,10.7557,10.7557,10.7449,10.7449,45800.0
2005-06-07 13:00:00,20.0,20.01,19.99,19.99,18600.0,10.7503,10.7557,10.7449,10.7449,18600.0
2005-06-07 13:10:00,20.0,20.0,19.99,19.99,30000.0,10.7503,10.7503,10.7449,10.7449,30000.0
2005-06-07 13:20:00,19.99,19.99,19.98,19.98,21000.0,10.7449,10.7449,10.7396,10.7396,21000.0
2005-06-07 13:30:00,19.99,20.0,19.98,19.99,23600.0,10.7449,10.7503,10.7396,10.7449,23600.0
2005-06-07 13:40:00,19.99,20.0,19.99,20.0,19000.0,10.7449,10.7503,10.7449,10.7503,19000.0
2005-06-07 13:50:00,20.0,20.0,19.99,20.0,40000.0,10.7503,10.7503,10.7449,10.7503,40000.0
2005-06-07 14:00:00,20.0,20.0,20.0,20.0,36800.0,10.7503,10.7503,10.7503,10.7503,36800.0
2005-06-07 14:10:00,20.0,20.0,19.92,19.98,79000.0,10.7503,10.7503,10.7073,10.7396,79000.0
2005-06-07 14:20:00,19.99,19.99,19.93,19.95,60000.0,10.7449,10.7449,10.7127,10.7234,60000.0
2005-06-07 14:30:00,19.96,20.0,19.95,19.99,52400.0,10.7288,10.7503,10.7234,10.7449,52400.0
2005-06-07 14:40:00,19.98,19.98,19.95,19.95,49000.0,10.7396,10.7396,10.7234,10.7234,49000.0
2005-06-07 14:50:00,19.95,19.98,19.94,19.95,34600.0,10.7234,10.7396,10.7181,10.7234,34600.0
2005-06-07 15:00:00,19.96,19.97,19.92,19.92,61200.0,10.7288,10.7342,10.7073,10.7073,61200.0
2005-06-07 15:10:00,19.93,19.95,19.9,19.92,40000.0,10.7127,10.7234,10.6966,10.7073,40000.0
2005-06-07 15:20:00,19.92,19.93,19.91,19.92,22600.0,10.7073,10.7127,10.7019,10.7073,22600.0
2005-06-07 15:30:00,19.91,19.91,19.83,19.86,50200.0,10.7019,10.7019,10.6589,10.6751,50200.0
2005-06-07 15:40:00,19.86,19.86,19.85,19.85,42000.0,10.6751,10.6751,10.6697,10.6697,42000.0
2005-06-07 15:50:00,19.85,19.87,19.85,19.85,67200.0,10.6697,10.6804,10.6697,10.6697,67200.0
2005-06-08 09:30:00,19.98,19.98,19.9,19.93,43400.0,10.7396,10.7396,10.6966,10.7127,43400.0
2005-06-08 09:40:00,19.95,19.98,19.91,19.98,51200.0,10.7234,10.7396,10.7019,10.7396,51200.0
2005-06-08 09:50:00,19.98,20.0,19.97,20.0,63600.0,10.7396,10.7503,10.7342,10.7503,63600.0
2005-06-08 10:00:00,20.0,20.0,19.95,19.96,52200.0,10.7503,10.7503,10.7234,10.7288,52200.0
2005-06-08 10:10:00,19.95,19.96,19.91,19.92,52400.0,10.7234,10.7288,10.7019,10.7073,52400.0
2005-06-08 10:20:00,19.92,19.96,19.9,19.93,36400.0,10.7073,10.7288,10.6966,10.7127,36400.0
2005-06-08 10:30:00,19.93,19.93,19.9,19.93,48800.0,10.7127,10.7127,10.6966,10.7127,48800.0
2005-06-08 10:40:00,19.93,19.99,19.93,19.98,34200.0,10.7127,10.7449,10.7127,10.7396,34200.0
2005-06-08 10:50:00,19.98,19.98,19.93,19.97,36800.0,10.7396,10.7396,10.7127,10.7342,36800.0
2005-06-08 11:00:00,19.96,19.97,19.93,19.93,44200.0,10.7288,10.7342,10.7127,10.7127,44200.0
2005-06-08 11:10:00,19.93,19.95,19.93,19.94,51200.0,10.7127,10.7234,10.7127,10.7181,51200.0
2005-06-08 11:20:00,19.94,19.97,19.93,19.96,52600.0,10.7181,10.7342,10.7127,10.7288,52600.0
2005-06-08 11:30:00,19.96,19.97,19.93,19.93,31800.0,10.7288,10.7342,10.7127,10.7127,31800.0
2005-06-08 11:40:00,19.92,19.95,19.92,19.94,22800.0,10.7073,10.7234,10.7073,10.7181,22800.0
2005-06-08 11:50:00,19.94,19.95,19.93,19.93,27000.0,10.7181,10.7234,10.7127,10.7127,27000.0
2005-06-08 12:00:00,19.93,19.95,19.93,19.95,15200.0,10.7127,10.7234,10.7127,10.7234,15200.0
2005-06-08 12:10:00,19.94,19.95,19.93,19.94,19800.0,10.7181,10.7234,10.7127,10.7181,19800.0
2005-06-08 12:20:00,19.95,19.95,19.93,19.93,37200.0,10.7234,10.7234,10.7127,10.7127,37200.0
2005-06-08 12:30:00,19.93,19.94,19.92,19.94,20400.0,10.7127,10.7181,10.7073,10.7181,20400.0
2005-06-08 12:40:00,19.94,19.96,19.94,19.96,44200.0,10.7181,10.7288,10.7181,10.7288,44200.0
2005-06-08 12:50:00,19.96,19.98,19.95,19.96,134000.0,10.7288,10.7396,10.7234,10.7288,134000.0
2005-06-08 13:00:00,19.96,19.97,19.95,19.95,35600.0,10.7288,10.7342,10.7234,10.7234,35600.0
2005-06-08 13:10:00,19.96,19.97,19.95,19.97,25800.0,10.7288,10.7342,10.7234,10.7342,25800.0
2005-06-08 13:20:00,19.97,19.98,19.97,19.98,18800.0,10.7342,10.7396,10.7342,10.7396,18800.0
2005-06-08 13:30:00,19.98,19.98,19.97,19.98,31800.0,10.7396,10.7396,10.7342,10.7396,31800.0
2005-06-08 13:40:00,19.98,19.99,19.95,19.95,59200.0,10.7396,10.7449,10.7234,10.7234,59200.0
2005-06-08 13:50:00,19.95,19.98,19.95,19.98,101000.0,10.7234,10.7396,10.7234,10.7396,101000.0
2005-06-08 14:00:00,19.98,19.98,19.96,19.96,109600.0,10.7396,10.7396,10.7288,10.7288,109600.0
2005-06-08 14:10:00,19.97,19.98,19.95,19.98,28000.0,10.7342,10.7396,10.7234,10.7396,28000.0
2005-06-08 14:20:00,19.97,20.0,19.97,19.99,23000.0,10.7342,10.7503,10.7342,10.7449,23000.0
2005-06-08 14:30:00,19.98,20.0,19.97,20.0,28600.0,10.7396,10.7503,10.7342,10.7503,28600.0
2005-06-08 14:40:00,20.0,20.0,19.98,19.98,25000.0,10.7503,10.7503,10.7396,10.7396,25000.0
2005-06-08 14:50:00,19.98,19.99,19.97,19.97,92400.0,10.7396,10.7449,10.7342,10.7342,92400.0
2005-06-08 15:00:00,19.97,19.98,19.96,19.98,37400.0,10.7342,10.7396,10.7288,10.7396,37400.0
2005-06-08 15:10:00,19.98,20.03,19.98,20.0,40600.0,10.7396,10.7664,10.7396,10.7503,40600.0
2005-06-08 15:20:00,20.0,20.0,19.99,19.99,51400.0,10.7503,10.7503,10.7449,10.7449,51400.0
2005-06-08 15:30:00,19.99,19.99,19.98,19.98,34600.0,10.7449,10.7449,10.7396,10.7396,34600.0
2005-06-08 15:40:00,19.98,20.0,19.96,20.0,222600.0,10.7396,10.7503,10.7288,10.7503,222600.0
2005-06-08 15:50:00,20.01,20.01,19.98,19.98,61800.0,10.7557,10.7557,10.7396,10.7396,61800.0
2005-06-09 09:30:00,20.0,20.0,19.9,19.9,89400.0,10.7503,10.7503,10.6966,10.6966,89400.0
2005-06-09 09:40:00,19.9,19.95,19.9,19.95,19000.0,10.6966,10.7234,10.6966,10.7234,19000.0
2005-06-09 09:50:00,19.95,19.95,19.91,19.91,26600.0,10.7234,10.7234,10.7019,10.7019,26600.0
2005-06-09 10:00:00,19.91,19.97,19.88,19.95,65600.0,10.7019,10.7342,10.6858,10.7234,65600.0
2005-06-09 10:10:00,19.95,19.95,19.9,19.9,61400.0,10.7234,10.7234,10.6966,10.6966,61400.0
2005-06-09 10:20:00,19.91,19.92,19.9,19.91,31000.0,10.7019,10.7073,10.6966,10.7019,31000.0
2005-06-09 10:30:00,19.91,19.92,19.9,19.9,32400.0,10.7019,10.7073,10.6966,10.6966,32400.0
2005-06-09 10:40:00,19.9,19.91,19.89,19.9,80600.0,10.6966,10.7019,10.6912,10.6966,80600.0
2005-06-09 10:50:00,19.9,19.93,19.9,19.92,30200.0,10.6966,10.7127,10.6966,10.7073,30200.0
2005-06-09 11:00:00,19.92,19.92,19.91,19.91,41800.0,10.7073,10.7073,10.7019,10.7019,41800.0
2005-06-09 11:10:00,19.91,19.91,19.86,19.86,42200.0,10.7019,10.7019,10.6751,10.6751,42200.0
2005-06-09 11:20:00,19.86,19.89,19.86,19.88,38600.0,10.6751,10.6912,10.6751,10.6858,38600.0
2005-06-09 11:30:00,19.89,19.95,19.89,19.95,24200.0,10.6912,10.7234,10.6912,10.7234,24200.0
2005-06-09 11:40:00,19.95,19.98,19.95,19.97,48200.0,10.7234,10.7396,10.7234,10.7342,48200.0
2005-06-09 11:50:00,19.97,19.98,19.97,19.97,21400.0,10.7342,10.7396,10.7342,10.7342,21400.0
2005-06-09 12:00:00,19.97,19.98,19.96,19.96,21400.0,10.7342,10.7396,10.7288,10.7288,21400.0
2005-06-09 12:10:00,19.96,19.96,19.9,19.91,19000.0,10.7288,10.7288,10.6966,10.7019,19000.0
2005-06-09 12:20:00,19.91,19.97,19.9,19.96,32600.0,10.7019,10.7342,10.6966,10.7288,32600.0
2005-06-09 12:30:00,19.97,19.98,19.95,19.97,17400.0,10.7342,10.7396,10.7234,10.7342,17400.0
2005-06-09 12:40:00,19.97,19.97,19.95,19.95,20600.0,10.7342,10.7342,10.7234,10.7234,20600.0
2005-06-09 12:50:00,19.96,19.98,19.95,19.98,46000.0,10.7288,10.7396,10.7234,10.7396,46000.0
2005-06-09 13:00:00,19.98,19.98,19.96,19.97,23400.0,10.7396,10.7396,10.7288,10.7342,23400.0
2005-06-09 13:10:00,19.96,19.97,19.91,19.91,22800.0,10.7288,10.7342,10.7019,10.7019,22800.0
2005-06-09 13:20:00,19.91,19.92,19.9,19.92,19800.0,10.7019,10.7073,10.6966,10.7073,19800.0
2005-06-09 13:30:00,19.91,19.94,19.91,19.93,20000.0,10.7019,10.7181,10.7019,10.7127,20000.0
2005-06-09 13:40:00,19.93,19.96,19.93,19.94,13800.0,10.7127,10.7288,10.7127,10.7181,13800.0
2005-06-09 13:50:00,19.94,19.95,19.91,19.94,32200.0,10.7181,10.7234,10.7019,10.7181,32200.0
2005-06-09 14:00:00,19.95,19.95,19.92,19.94,23400.0,10.7234,10.7234,10.7073,10.7181,23400.0
2005-06-09 14:10:00,19.94,19.95,19.93,19.94,54200.0,10.7181,10.7234,10.7127,10.7181,54200.0
2005-06-09 14:20:00,19.94,19.95,19.91,19.91,16800.0,10.7181,10.7234,10.7019,10.7019,16800.0
2005-06-09 14:30:00,19.91,19.95,19.9,19.95,31200.0,10.7019,10.7234,10.6966,10.7234,31200.0
2005-06-09 14:40:00,19.95,19.95,19.95,19.95,42200.0,10.7234,10.7234,10.7234,10.7234,42200.0
2005-06-09 14:50:00,19.95,19.96,19.94,19.94,78400.0,10.7234,10.7288,10.7181,10.7181,78400.0
2005-06-09 15:00:00,19.96,19.96,19.95,19.96,23800.0,10.7288,10.7288,10.7234,10.7288,23800.0
2005-06-09 15:10:00,19.96,19.98,19.96,19.97,25600.0,10.7288,10.7396,10.7288,10.7342,25600.0
2005-06-09 15:20:00,19.96,19.96,19.93,19.93,13600.0,10.7288,10.7288,10.7127,10.7127,13600.0
2005-06-09 15:30:00,19.93,19.94,19.93,19.93,13800.0,10.7127,10.7181,10.7127,10.7127,13800.0
2005-06-09 15:40:00,19.93,19.97,19.93,19.96,19800.0,10.7127,10.7342,10.7127,10.7288,19800.0
2005-06-09 15:50:00,19.96,19.97,19.96,19.97,31600.0,10.7288,10.7342,10.7288,10.7342,31600.0
2005-06-10 09:30:00,19.95,20.0,19.91,19.99,44000.0,10.7234,10.7503,10.7019,10.7449,44000.0
2005-06-10 09:40:00,19.99,20.03,19.96,20.0,34400.0,10.7449,10.7664,10.7288,10.7503,34400.0
2005-06-10 09:50:00,20.0,20.03,19.97,19.97,28800.0,10.7503,10.7664,10.7342,10.7342,28800.0
2005-06-10 10:00:00,19.95,19.98,19.93,19.94,17600.0,10.7234,10.7396,10.7127,10.7181,17600.0
2005-06-10 10:10:00,19.95,19.96,19.93,19.95,24200.0,10.7234,10.7288,10.7127,10.7234,24200.0
2005-06-10 10:20:00,19.95,19.96,19.95,19.95,29600.0,10.7234,10.7288,10.7234,10.7234,29600.0
2005-06-10 10:30:00,19.95,19.97,19.95,19.97,35200.0,10.7234,10.7342,10.7234,10.7342,35200.0
2005-06-10 10:40:00,19.97,19.99,19.96,19.96,16200.0,10.7342,10.7449,10.7288,10.7288,16200.0
2005-06-10 10:50:00,19.96,19.98,19.96,19.98,17200.0,10.7288,10.7396,10.7288,10.7396,17200.0
2005-06-10 11:00:00,19.98,19.99,19.96,19.97,14200.0,10.7396,10.7449,10.7288,10.7342,14200.0
2005-06-10 11:10:00,19.97,19.99,19.96,19.98,26200.0,10.7342,10.7449,10.7288,10.7396,26200.0
2005-06-10 11:20:00,19.97,20.0,19.97,19.98,25600.0,10.7342,10.7503,10.7342,10.7396,25600.0
2005-06-10 11:30:00,19.98,19.99,19.95,19.96,20400.0,10.7396,10.7449,10.7234,10.7288,20400.0
2005-06-10 11:40:00,19.97,19.97,19.95,19.95,11200.0,10.7342,10.7342,10.7234,10.7234,11200.0
2005-06-10 11:50:00,19.96,19.98,19.95,19.95,39200.0,10.7288,10.7396,10.7234,10.7234,39200.0
2005-06-10 12:00:00,19.95,19.97,19.95,19.96,25200.0,10.7234,10.7342,10.7234,10.7288,25200.0
2005-06-10 12:10:00,19.96,19.99,19.95,19.96,52600.0,10.7288,10.7449,10.7234,10.7288,52600.0
2005-06-10 12:20:00,19.96,19.97,19.95,19.96,24400.0,10.7288,10.7342,10.7234,10.7288,24400.0
2005-06-10 12:30:00,19.96,19.96,19.95,19.96,17200.0,10.7288,10.7288,10.7234,10.7288,17200.0
2005-06-10 12:40:00,19.96,19.96,19.95,19.96,29000.0,10.7288,10.7288,10.7234,10.7288,29000.0
2005-06-10 12:50:00,19.96,19.96,19.93,19.93,16200.0,10.7288,10.7288,10.7127,10.7127,16200.0
2005-06-10 13:00:00,19.93,19.95,19.93,19.94,15200.0,10.7127,10.7234,10.7127,10.7181,15200.0
2005-06-10 13:10:00,19.95,19.96,19.94,19.96,14000.0,10.7234,10.7288,10.7181,10.7288,14000.0
2005-06-10 13:20:00,19.95,19.95,19.95,19.95,13400.0,10.7234,10.7234,10.7234,10.7234,13400.0
2005-06-10 13:30:00,19.95,19.97,19.95,19.97,16600.0,10.7234,10.7342,10.7234,10.7342,16600.0
2005-06-10 13:40:00,19.97,19.98,19.96,19.96,6800.0,10.7342,10.7396,10.7288,10.7288,6800.0
2005-06-10 13:50:00,19.97,19.97,19.95,19.95,11600.0,10.7342,10.7342,10.7234,10.7234,11600.0
2005-06-10 14:00:00,19.95,19.98,19.95,19.97,51800.0,10.7234,10.7396,10.7234,10.7342,51800.0
2005-06-10 14:10:00,19.97,19.98,19.96,19.96,13200.0,10.7342,10.7396,10.7288,10.7288,13200.0
2005-06-10 14:20:00,19.97,19.99,19.95,19.98,23000.0,10.7342,10.7449,10.7234,10.7396,23000.0
2005-06-10 14:30:00,19.97,20.0,19.97,19.99,22000.0,10.7342,10.7503,10.7342,10.7449,22000.0
2005-06-10 14:40:00,20.0,20.0,19.97,19.98,27400.0,10.7503,10.7503,10.7342,10.7396,27400.0
2005-06-10 14:50:00,19.98,20.0,19.97,19.99,39400.0,10.7396,10.7503,10.7342,10.7449,39400.0
2005-06-10 15:00:00,20.0,20.03,20.0,20.02,34400.0,10.7503,10.7664,10.7503,10.7611,34400.0
2005-06-10 15:10:00,20.02,20.04,20.01,20.03,27400.0,10.7611,10.7718,10.7557,10.7664,27400.0
2005-06-10 15:20:00,20.03,20.06,20.03,20.04,26200.0,10.7664,10.7826,10.7664,10.7718,26200.0
2005-06-10 15:30:00,20.04,20.08,20.04,20.08,48800.0,10.7718,10.7933,10.7718,10.7933,48800.0
2005-06-10 15:40:00,20.07,20.08,20.04,20.04,25600.0,10.7879,10.7933,10.7718,10.7718,25600.0
2005-06-10 15:50:00,20.04,20.05,20.03,20.03,36800.0,10.7718,10.7772,10.7664,10.7664,36800.0
2005-06-13 09:30:00,19.98,19.98,19.92,19.92,16400.0,10.7396,10.7396,10.7073,10.7073,16400.0
2005-06-13 09:40:00,19.92,19.96,19.9,19.95,14800.0,10.7073,10.7288,10.6966,10.7234,14800.0
2005-06-13 09:50:00,19.97,19.98,19.95,19.95,13400.0,10.7342,10.7396,10.7234,10.7234,13400.0
2005-06-13 10:00:00,19.94,19.96,19.93,19.93,19000.0,10.7181,10.7288,10.7127,10.7127,19000.0
2005-06-13 10:10:00,19.93,19.96,19.93,19.96,13400.0,10.7127,10.7288,10.7127,10.7288,13400.0
2005-06-13 10:20:00,19.96,19.97,19.95,19.95,11200.0,10.7288,10.7342,10.7234,10.7234,11200.0
2005-06-13 10:30:00,19.95,20.0,19.95,20.0,60400.0,10.7234,10.7503,10.7234,10.7503,60400.0
2005-06-13 10:40:00,20.02,20.08,20.02,20.08,21800.0,10.7611,10.7933,10.7611,10.7933,21800.0
2005-06-13 10:50:00,20.09,20.11,20.06,20.11,24400.0,10.7987,10.8094,10.7826,10.8094,24400.0
2005-06-13 11:00:00,20.11,20.15,20.11,20.15,45800.0,10.8094,10.8309,10.8094,10.8309,45800.0
2005-06-13 11:10:00,20.15,20.15,20.13,20.13,24000.0,10.8309,10.8309,10.8202,10.8202,24000.0
2005-06-13 11:20:00,20.13,20.15,20.13,20.14,16600.0,10.8202,10.8309,10.8202,10.8256,16600.0
2005-06-13 11:30:00,20.14,20.15,20.11,20.12,22600.0,10.8256,10.8309,10.8094,10.8148,22600.0
2005-06-13 11:40:00,20.12,20.12,20.11,20.12,40200.0,10.8148,10.8148,10.8094,10.8148,40200.0
2005-06-13 11:50:00,20.12,20.13,20.07,20.11,36400.0,10.8148,10.8202,10.7879,10.8094,36400.0
2005-06-13 12:00:00,20.11,20.11,20.09,20.09,25400.0,10.8094,10.8094,10.7987,10.7987,25400.0
2005-06-13 12:10:00,20.09,20.1,20.07,20.08,14400.0,10.7987,10.8041,10.7879,10.7933,14400.0
2005-06-13 12:20:00,20.07,20.08,20.06,20.08,16800.0,10.7879,10.7933,10.7826,10.7933,16800.0
2005-06-13 12:30:00,20.08,20.09,20.08,20.09,14000.0,10.7933,10.7987,10.7933,10.7987,14000.0
2005-06-13 12:40:00,20.09,20.12,20.08,20.12,24000.0,10.7987,10.8148,10.7933,10.8148,24000.0
2005-06-13 12:50:00,20.13,20.14,20.12,20.14,29600.0,10.8202,10.8256,10.8148,10.8256,29600.0
2005-06-13 13:00:00,20.14,20.15,20.14,20.15,20200.0,10.8256,10.8309,10.8256,10.8309,20200.0
2005-06-13 13:10:00,20.14,20.14,20.11,20.11,29000.0,10.8256,10.8256,10.8094,10.8094,29000.0
2005-06-13 13:20:00,20.11,20.13,20.1,20.11,74600.0,10.8094,10.8202,10.8041,10.8094,74600.0
2005-06-13 13:30:00,20.11,20.14,20.11,20.13,44000.0,10.8094,10.8256,10.8094,10.8202,44000.0
2005-06-13 13:40:00,20.13,20.13,20.1,20.11,17600.0,10.8202,10.8202,10.8041,10.8094,17600.0
2005-06-13 13:50:00,20.11,20.11,20.09,20.09,25600.0,10.8094,10.8094,10.7987,10.7987,25600.0
2005-06-13 14:00:00,20.09,20.1,20.06,20.1,33800.0,10.7987,10.8041,10.7826,10.8041,33800.0
2005-06-13 14:10:00,20.09,20.1,20.07,20.08,13000.0,10.7987,10.8041,10.7879,10.7933,13000.0
2005-06-13 14:20:00,20.08,20.08,20.07,20.08,7800.0,10.7933,10.7933,10.7879,10.7933,7800.0
2005-06-13 14:30:00,20.08,20.09,20.06,20.08,36800.0,10.7933,10.7987,10.7826,10.7933,36800.0
2005-06-13 14:40:00,20.08,20.12,20.07,20.12,80400.0,10.7933,10.8148,10.7879,10.8148,80400.0
2005-06-13 14:50:00,20.12,20.15,20.12,20.14,26800.0,10.8148,10.8309,10.8148,10.8256,26800.0
2005-06-13 15:00:00,20.14,20.14,20.09,20.11,38800.0,10.8256,10.8256,10.7987,10.8094,38800.0
2005-06-13 15:10:00,20.11,20.13,20.05,20.05,30200.0,10.8094,10.8202,10.7772,10.7772,30200.0
2005-06-13 15:20:00,20.06,20.12,19.95,20.11,28200.0,10.7826,10.8148,10.7234,10.8094,28200.0
2005-06-13 15:30:00,20.11,20.14,20.1,20.14,30000.0,10.8094,10.8256,10.8041,10.8256,30000.0
2005-06-13 15:40:00,20.14,20.14,20.11,20.13,64200.0,10.8256,10.8256,10.8094,10.8202,64200.0
2005-06-13 15:50:00,20.13,20.15,20.12,20.15,86000.0,10.8202,10.8309,10.8148,10.8309,86000.0
2005-06-14 09:30:00,20.07,20.14,20.07,20.14,48400.0,10.7879,10.8256,10.7879,10.8256,48400.0
2005-06-14 09:40:00,20.14,20.14,20.09,20.09,60000.0,10.8256,10.8256,10.7987,10.7987,60000.0
2005-06-14 09:50:00,20.1,20.18,20.09,20.18,132400.0,10.8041,10.8471,10.7987,10.8471,132400.0
2005-06-14 10:00:00,20.17,20.17,20.14,20.16,33200.0,10.8417,10.8417,10.8256,10.8363,33200.0
2005-06-14 10:10:00,20.15,20.18,20.14,20.14,25200.0,10.8309,10.8471,10.8256,10.8256,25200.0
2005-06-14 10:20:00,20.14,20.14,20.09,20.13,55400.0,10.8256,10.8256,10.7987,10.8202,55400.0
2005-06-14 10:30:00,20.13,20.17,20.12,20.16,23600.0,10.8202,10.8417,10.8148,10.8363,23600.0
2005-06-14 10:40:00,20.16,20.17,20.16,20.17,30400.0,10.8363,10.8417,10.8363,10.8417,30400.0
2005-06-14 10:50:00,20.17,20.18,20.13,20.15,30000.0,10.8417,10.8471,10.8202,10.8309,30000.0
2005-06-14 11:00:00,20.13,20.15,20.13,20.15,20400.0,10.8202,10.8309,10.8202,10.8309,20400.0
2005-06-14 11:10:00,20.15,20.15,20.13,20.14,35000.0,10.8309,10.8309,10.8202,10.8256,35000.0
2005-06-14 11:20:00,20.13,20.13,20.09,20.1,18600.0,10.8202,10.8202,10.7987,10.8041,18600.0
2005-06-14 11:30:00,20.09,20.1,20.08,20.09,29800.0,10.7987,10.8041,10.7933,10.7987,29800.0
2005-06-14 11:40:00,20.09,20.11,20.09,20.1,29200.0,10.7987,10.8094,10.7987,10.8041,29200.0
2005-06-14 11:50:00,20.09,20.1,20.08,20.1,28000.0,10.7987,10.8041,10.7933,10.8041,28000.0
2005-06-14 12:00:00,20.09,20.1,20.08,20.08,19800.0,10.7987,10.8041,10.7933,10.7933,19800.0
2005-06-14 12:10:00,20.08,20.09,20.08,20.09,23400.0,10.7933,10.7987,10.7933,10.7987,23400.0
2005-06-14 12:20:00,20.09,20.09,20.07,20.08,29800.0,10.7987,10.7987,10.7879,10.7933,29800.0
2005-06-14 12:30:00,20.08,20.08,20.07,20.07,11400.0,10.7933,10.7933,10.7879,10.7879,11400.0
2005-06-14 12:40:00,20.07,20.08,20.07,20.08,8400.0,10.7879,10.7933,10.7879,10.7933,8400.0
2005-06-14 12:50:00,20.07,20.08,20.07,20.08,19800.0,10.7879,10.7933,10.7879,10.7933,19800.0
2005-06-14 13:00:00,20.08,20.08,20.07,20.08,17800.0,10.7933,10.7933,10.7879,10.7933,17800.0
2005-06-14 13:10:00,20.08,20.08,20.06,20.07,14000.0,10.7933,10.7933,10.7826,10.7879,14000.0
2005-06-14 13:20:00,20.07,20.07,20.06,20.07,11800.0,10.7879,10.7879,10.7826,10.7879,11800.0
2005-06-14 13:30:00,20.06,20.06,20.03,20.06,42800.0,10.7826,10.7826,10.7664,10.7826,42800.0
2005-06-14 13:40:00,20.06,20.13,20.06,20.13,23000.0,10.7826,10.8202,10.7826,10.8202,23000.0
2005-06-14 13:50:00,20.13,20.14,20.11,20.14,32000.0,10.8202,10.8256,10.8094,10.8256,32000.0
2005-06-14 14:00:00,20.14,20.14,20.12,20.13,43000.0,10.8256,10.8256,10.8148,10.8202,43000.0
2005-06-14 14:10:00,20.13,20.13,20.09,20.09,17200.0,10.8202,10.8202,10.7987,10.7987,17200.0
2005-06-14 14:20:00,20.09,20.09,20.04,20.04,28800.0,10.7987,10.7987,10.7718,10.7718,28800.0
2005-06-14 14:30:00,20.04,20.06,20.03,20.05,35200.0,10.7718,10.7826,10.7664,10.7772,35200.0
2005-06-14 14:40:00,20.05,20.05,20.0,20.01,45800.0,10.7772,10.7772,10.7503,10.7557,45800.0
2005-06-14 14:50:00,20.01,20.02,19.99,20.0,72000.0,10.7557,10.7611,10.7449,10.7503,72000.0
2005-06-14 15:00:00,20.0,20.03,20.0,20.02,36200.0,10.7503,10.7664,10.7503,10.7611,36200.0
2005-06-14 15:10:00,20.02,20.02,20.0,20.0,34600.0,10.7611,10.7611,10.7503,10.7503,34600.0
2005-06-14 15:20:00,20.01,20.03,20.0,20.02,41600.0,10.7557,10.7664,10.7503,10.7611,41600.0
2005-06-14 15:30:00,20.02,20.04,20.02,20.04,39800.0,10.7611,10.7718,10.7611,10.7718,39800.0
2005-06-14 15:40:00,20.04,20.05,20.03,20.03,37800.0,10.7718,10.7772,10.7664,10.7664,37800.0
2005-06-14 15:50:00,20.03,20.07,20.03,20.07,52200.0,10.7664,10.7879,10.7664,10.7879,52200.0
2005-06-15 09:30:00,20.08,20.13,20.04,20.04,77400.0,10.7933,10.8202,10.7718,10.7718,77400.0
2005-06-15 09:40:00,20.04,20.11,20.01,20.08,65600.0,10.7718,10.8094,10.7557,10.7933,65600.0
2005-06-15 09:50:00,20.08,20.08,20.04,20.04,43600.0,10.7933,10.7933,10.7718,10.7718,43600.0
2005-06-15 10:00:00,20.04,20.07,20.01,20.05,43800.0,10.7718,10.7879,10.7557,10.7772,43800.0
2005-06-15 10:10:00,20.04,20.06,20.01,20.04,32200.0,10.7718,10.7826,10.7557,10.7718,32200.0
2005-06-15 10:20:00,20.03,20.04,20.0,20.0,32600.0,10.7664,10.7718,10.7503,10.7503,32600.0
2005-06-15 10:30:00,20.0,20.0,19.95,19.98,49600.0,10.7503,10.7503,10.7234,10.7396,49600.0
2005-06-15 10:40:00,19.98,20.0,19.96,19.96,36200.0,10.7396,10.7503,10.7288,10.7288,36200.0
2005-06-15 10:50:00,19.96,19.97,19.94,19.96,46800.0,10.7288,10.7342,10.7181,10.7288,46800.0
2005-06-15 11:00:00,19.95,20.02,19.93,20.02,26000.0,10.7234,10.7611,10.7127,10.7611,26000.0
2005-06-15 11:10:00,20.02,20.03,20.0,20.0,29800.0,10.7611,10.7664,10.7503,10.7503,29800.0
2005-06-15 11:20:00,20.0,20.02,19.99,19.99,17600.0,10.7503,10.7611,10.7449,10.7449,17600.0
2005-06-15 11:30:00,19.99,20.02,19.99,20.01,15000.0,10.7449,10.7611,10.7449,10.7557,15000.0
2005-06-15 11:40:00,20.01,20.01,19.96,19.96,22800.0,10.7557,10.7557,10.7288,10.7288,22800.0
2005-06-15 11:50:00,19.96,19.97,19.95,19.96,28600.0,10.7288,10.7342,10.7234,10.7288,28600.0
2005-06-15 12:00:00,19.96,20.0,19.96,20.0,20600.0,10.7288,10.7503,10.7288,10.7503,20600.0
2005-06-15 12:10:00,20.0,20.02,19.99,20.02,21600.0,10.7503,10.7611,10.7449,10.7611,21600.0
2005-06-15 12:20:00,20.02,20.02,19.99,19.99,19400.0,10.7611,10.7611,10.7449,10.7449,19400.0
2005-06-15 12:30:00,19.99,20.03,19.99,20.02,20800.0,10.7449,10.7664,10.7449,10.7611,20800.0
2005-06-15 12:40:00,20.02,20.02,19.99,19.99,19400.0,10.7611,10.7611,10.7449,10.7449,19400.0
2005-06-15 12:50:00,19.99,19.99,19.95,19.95,13800.0,10.7449,10.7449,10.7234,10.7234,13800.0
2005-06-15 13:00:00,19.96,19.99,19.95,19.99,79000.0,10.7288,10.7449,10.7234,10.7449,79000.0
2005-06-15 13:10:00,19.99,19.99,19.98,19.98,22600.0,10.7449,10.7449,10.7396,10.7396,22600.0
2005-06-15 13:20:00,19.98,19.98,19.93,19.95,28400.0,10.7396,10.7396,10.7127,10.7234,28400.0
2005-06-15 13:30:00,19.95,19.97,19.94,19.96,228200.0,10.7234,10.7342,10.7181,10.7288,228200.0
2005-06-15 13:40:00,19.96,19.96,19.95,19.96,28800.0,10.7288,10.7288,10.7234,10.7288,28800.0
2005-06-15 13:50:00,19.96,19.98,19.96,19.97,68200.0,10.7288,10.7396,10.7288,10.7342,68200.0
2005-06-15 14:00:00,19.97,19.97,19.93,19.94,29200.0,10.7342,10.7342,10.7127,10.7181,29200.0
2005-06-15 14:10:00,19.94,19.97,19.93,19.97,41600.0,10.7181,10.7342,10.7127,10.7342,41600.0
2005-06-15 14:20:00,19.97,19.97,19.95,19.95,50800.0,10.7342,10.7342,10.7234,10.7234,50800.0
2005-06-15 14:30:00,19.95,19.95,19.93,19.93,24200.0,10.7234,10.7234,10.7127,10.7127,24200.0
2005-06-15 14:40:00,19.93,19.95,19.92,19.93,22600.0,10.7127,10.7234,10.7073,10.7127,22600.0
2005-06-15 14:50:00,19.93,19.95,19.9,19.91,29200.0,10.7127,10.7234,10.6966,10.7019,29200.0
2005-06-15 15:00:00,19.91,19.93,19.9,19.93,45200.0,10.7019,10.7127,10.6966,10.7127,45200.0
2005-06-15 15:10:00,19.93,19.95,19.93,19.94,51400.0,10.7127,10.7234,10.7127,10.7181,51400.0
2005-06-15 15:20:00,19.95,19.96,19.95,19.96,33200.0,10.7234,10.7288,10.7234,10.7288,33200.0
2005-06-15 15:30:00,19.97,19.97,19.96,19.97,59000.0,10.7342,10.7342,10.7288,10.7342,59000.0
2005-06-15 15:40:00,19.97,19.98,19.96,19.96,62000.0,10.7342,10.7396,10.7288,10.7288,62000.0
2005-06-15 15:50:00,19.96,19.98,19.96,19.98,93800.0,10.7288,10.7396,10.7288,10.7396,93800.0
2005-06-16 09:30:00,19.96,19.97,19.88,19.89,45400.0,10.7288,10.7342,10.6858,10.6912,45400.0
2005-06-16 09:40:00,19.89,19.92,19.87,19.91,71400.0,10.6912,10.7073,10.6804,10.7019,71400.0
2005-06-16 09:50:00,19.91,19.91,19.86,19.9,82400.0,10.7019,10.7019,10.6751,10.6966,82400.0
2005-06-16 10:00:00,19.9,19.93,19.9,19.92,100400.0,10.6966,10.7127,10.6966,10.7073,100400.0
2005-06-16 10:10:00,19.92,19.95,19.91,19.91,52200.0,10.7073,10.7234,10.7019,10.7019,52200.0
2005-06-16 10:20:00,19.91,19.91,19.89,19.9,40400.0,10.7019,10.7019,10.6912,10.6966,40400.0
2005-06-16 10:30:00,19.9,19.95,19.9,19.95,54000.0,10.6966,10.7234,10.6966,10.7234,54000.0
2005-06-16 10:40:00,19.95,19.95,19.92,19.92,85400.0,10.7234,10.7234,10.7073,10.7073,85400.0
2005-06-16 10:50:00,19.92,19.92,19.88,19.89,68200.0,10.7073,10.7073,10.6858,10.6912,68200.0
2005-06-16 11:00:00,19.89,19.92,19.89,19.92,37000.0,10.6912,10.7073,10.6912,10.7073,37000.0
2005-06-16 11:10:00,19.91,19.92,19.91,19.92,41200.0,10.7019,10.7073,10.7019,10.7073,41200.0
2005-06-16 11:20:00,19.92,19.93,19.91,19.92,34800.0,10.7073,10.7127,10.7019,10.7073,34800.0
2005-06-16 11:30:00,19.92,19.93,19.9,19.91,46000.0,10.7073,10.7127,10.6966,10.7019,46000.0
2005-06-16 11:40:00,19.91,19.91,19.9,19.9,21200.0,10.7019,10.7019,10.6966,10.6966,21200.0
2005-06-16 11:50:00,19.91,19.91,19.9,19.9,32000.0,10.7019,10.7019,10.6966,10.6966,32000.0
2005-06-16 12:00:00,19.9,19.9,19.87,19.88,31200.0,10.6966,10.6966,10.6804,10.6858,31200.0
2005-06-16 12:10:00,19.88,19.88,19.82,19.86,40800.0,10.6858,10.6858,10.6536,10.6751,40800.0
2005-06-16 12:20:00,19.85,19.87,19.85,19.86,19400.0,10.6697,10.6804,10.6697,10.6751,19400.0
2005-06-16 12:30:00,19.87,19.92,19.87,19.92,41200.0,10.6804,10.7073,10.6804,10.7073,41200.0
2005-06-16 12:40:00,19.92,19.93,19.92,19.93,33200.0,10.7073,10.7127,10.7073,10.7127,33200.0
2005-06-16 12:50:00,19.93,19.93,19.9,19.91,29000.0,10.7127,10.7127,10.6966,10.7019,29000.0
2005-06-16 13:00:00,19.91,19.91,19.9,19.91,29400.0,10.7019,10.7019,10.6966,10.7019,29400.0
2005-06-16 13:10:00,19.91,19.91,19.9,19.91,18200.0,10.7019,10.7019,10.6966,10.7019,18200.0
2005-06-16 13:20:00,19.9,19.91,19.9,19.91,54400.0,10.6966,10.7019,10.6966,10.7019,54400.0
2005-06-16 13:30:00,19.9,19.93,19.9,19.93,48200.0,10.6966,10.7127,10.6966,10.7127,48200.0
2005-06-16 13:40:00,19.93,19.95,19.93,19.94,23200.0,10.7127,10.7234,10.7127,10.7181,23200.0
2005-06-16 13:50:00,19.93,19.94,19.93,19.94,12800.0,10.7127,10.7181,10.7127,10.7181,12800.0
2005-06-16 14:00:00,19.93,19.96,19.93,19.95,20600.0,10.7127,10.7288,10.7127,10.7234,20600.0
2005-06-16 14:10:00,19.96,19.97,19.95,19.96,35200.0,10.7288,10.7342,10.7234,10.7288,35200.0
2005-06-16 14:20:00,19.96,19.98,19.95,19.97,27800.0,10.7288,10.7396,10.7234,10.7342,27800.0
2005-06-16 14:30:00,19.97,19.98,19.96,19.97,33200.0,10.7342,10.7396,10.7288,10.7342,33200.0
2005-06-16 14:40:00,19.97,19.98,19.96,19.96,44600.0,10.7342,10.7396,10.7288,10.7288,44600.0
2005-06-16 14:50:00,19.97,19.97,19.95,19.95,28600.0,10.7342,10.7342,10.7234,10.7234,28600.0
2005-06-16 15:00:00,19.96,19.99,19.96,19.98,45000.0,10.7288,10.7449,10.7288,10.7396,45000.0
2005-06-16 15:10:00,19.98,19.98,19.96,19.96,29800.0,10.7396,10.7396,10.7288,10.7288,29800.0
2005-06-16 15:20:00,19.96,20.0,19.96,19.97,38000.0,10.7288,10.7503,10.7288,10.7342,38000.0
2005-06-16 15:30:00,19.97,19.98,19.97,19.97,23000.0,10.7342,10.7396,10.7342,10.7342,23000.0
2005-06-16 15:40:00,19.97,19.98,19.96,19.98,92600.0,10.7342,10.7396,10.7288,10.7396,92600.0
2005-06-16 15:50:00,19.97,20.0,19.96,19.98,117200.0,10.7342,10.7503,10.7288,10.7396,117200.0
2005-06-17 09:30:00,20.0,20.0,19.86,19.93,585600.0,10.7503,10.7503,10.6751,10.7127,585600.0
2005-06-17 09:40:00,19.92,20.0,19.92,19.99,119200.0,10.7073,10.7503,10.7073,10.7449,119200.0
2005-06-17 09:50:00,19.99,20.0,19.92,19.95,63600.0,10.7449,10.7503,10.7073,10.7234,63600.0
2005-06-17 10:00:00,19.96,20.02,19.95,19.99,80800.0,10.7288,10.7611,10.7234,10.7449,80800.0
2005-06-17 10:10:00,20.0,20.03,19.97,19.99,73400.0,10.7503,10.7664,10.7342,10.7449,73400.0
2005-06-17 10:20:00,19.99,20.04,19.99,20.04,65400.0,10.7449,10.7718,10.7449,10.7718,65400.0
2005-06-17 10:30:00,20.04,20.05,20.03,20.05,32800.0,10.7718,10.7772,10.7664,10.7772,32800.0
2005-06-17 10:40:00,20.05,20.05,20.0,20.0,39800.0,10.7772,10.7772,10.7503,10.7503,39800.0
2005-06-17 10:50:00,20.0,20.02,19.97,19.97,62200.0,10.7503,10.7611,10.7342,10.7342,62200.0
2005-06-17 11:00:00,19.95,19.96,19.93,19.95,108200.0,10.7234,10.7288,10.7127,10.7234,108200.0
2005-06-17 11:10:00,19.95,19.97,19.93,19.93,46400.0,10.7234,10.7342,10.7127,10.7127,46400.0
2005-06-17 11:20:00,19.93,19.98,19.93,19.97,26800.0,10.7127,10.7396,10.7127,10.7342,26800.0
2005-06-17 11:30:00,19.97,19.99,19.96,19.97,27000.0,10.7342,10.7449,10.7288,10.7342,27000.0
2005-06-17 11:40:00,19.97,19.97,19.89,19.9,131800.0,10.7342,10.7342,10.6912,10.6966,131800.0
2005-06-17 11:50:00,19.89,19.9,19.89,19.9,23800.0,10.6912,10.6966,10.6912,10.6966,23800.0
2005-06-17 12:00:00,19.9,19.92,19.9,19.92,16200.0,10.6966,10.7073,10.6966,10.7073,16200.0
2005-06-17 12:10:00,19.92,19.92,19.91,19.91,10200.0,10.7073,10.7073,10.7019,10.7019,10200.0
2005-06-17 12:20:00,19.91,19.93,19.91,19.93,26200.0,10.7019,10.7127,10.7019,10.7127,26200.0
2005-06-17 12:30:00,19.93,19.95,19.93,19.95,24400.0,10.7127,10.7234,10.7127,10.7234,24400.0
2005-06-17 12:40:00,19.95,19.95,19.95,19.95,18200.0,10.7234,10.7234,10.7234,10.7234,18200.0
2005-06-17 12:50:00,19.94,19.95,19.93,19.93,19000.0,10.7181,10.7234,10.7127,10.7127,19000.0
2005-06-17 13:00:00,19.93,19.94,19.93,19.93,32600.0,10.7127,10.7181,10.7127,10.7127,32600.0
2005-06-17 13:10:00,19.93,19.95,19.93,19.93,42600.0,10.7127,10.7234,10.7127,10.7127,42600.0
2005-06-17 13:20:00,19.93,19.94,19.93,19.93,29000.0,10.7127,10.7181,10.7127,10.7127,29000.0
2005-06-17 13:30:00,19.93,19.96,19.93,19.96,25000.0,10.7127,10.7288,10.7127,10.7288,25000.0
2005-06-17 13:40:00,19.97,19.97,19.97,19.97,47600.0,10.7342,10.7342,10.7342,10.7342,47600.0
2005-06-17 13:50:00,19.97,19.98,19.97,19.98,103400.0,10.7342,10.7396,10.7342,10.7396,103400.0
2005-06-17 14:00:00,19.98,20.0,19.98,20.0,35600.0,10.7396,10.7503,10.7396,10.7503,35600.0
2005-06-17 14:10:00,20.0,20.0,19.97,19.98,43000.0,10.7503,10.7503,10.7342,10.7396,43000.0
2005-06-17 14:20:00,19.97,19.98,19.96,19.96,45800.0,10.7342,10.7396,10.7288,10.7288,45800.0
2005-06-17 14:30:00,19.96,19.99,19.96,19.98,55600.0,10.7288,10.7449,10.7288,10.7396,55600.0
2005-06-17 14:40:00,19.98,20.0,19.98,20.0,77200.0,10.7396,10.7503,10.7396,10.7503,77200.0
2005-06-17 14:50:00,19.99,20.03,19.99,20.03,89400.0,10.7449,10.7664,10.7449,10.7664,89400.0
2005-06-17 15:00:00,20.03,20.08,20.03,20.08,43200.0,10.7664,10.7933,10.7664,10.7933,43200.0
2005-06-17 15:10:00,20.08,20.09,20.06,20.07,43600.0,10.7933,10.7987,10.7826,10.7879,43600.0
2005-06-17 15:20:00,20.08,20.09,20.07,20.09,65800.0,10.7933,10.7987,10.7879,10.7987,65800.0
2005-06-17 15:30:00,20.08,20.13,20.08,20.12,69000.0,10.7933,10.8202,10.7933,10.8148,69000.0
2005-06-17 15:40:00,20.12,20.13,20.1,20.1,53800.0,10.8148,10.8202,10.8041,10.8041,53800.0
2005-06-17 15:50:00,20.1,20.1,20.06,20.06,75200.0,10.8041,10.8041,10.7826,10.7826,75200.0
2005-06-20 09:30:00,20.02,20.05,20.02,20.05,63000.0,10.7611,10.7772,10.7611,10.7772,63000.0
2005-06-20 09:40:00,20.05,20.05,20.03,20.04,19600.0,10.7772,10.7772,10.7664,10.7718,19600.0
2005-06-20 09:50:00,20.04,20.09,20.02,20.08,205400.0,10.7718,10.7987,10.7611,10.7933,205400.0
2005-06-20 10:00:00,20.08,20.09,20.03,20.08,101600.0,10.7933,10.7987,10.7664,10.7933,101600.0
2005-06-20 10:10:00,20.08,20.09,20.07,20.09,64800.0,10.7933,10.7987,10.7879,10.7987,64800.0
2005-06-20 10:20:00,20.09,20.09,20.03,20.05,66800.0,10.7987,10.7987,10.7664,10.7772,66800.0
2005-06-20 10:30:00,20.05,20.08,20.03,20.08,52800.0,10.7772,10.7933,10.7664,10.7933,52800.0
2005-06-20 10:40:00,20.09,20.09,20.07,20.08,65400.0,10.7987,10.7987,10.7879,10.7933,65400.0
2005-06-20 10:50:00,20.08,20.09,20.07,20.09,32800.0,10.7933,10.7987,10.7879,10.7987,32800.0
2005-06-20 11:00:00,20.09,20.1,20.08,20.08,77600.0,10.7987,10.8041,10.7933,10.7933,77600.0
2005-06-20 11:10:00,20.08,20.08,20.05,20.05,24400.0,10.7933,10.7933,10.7772,10.7772,24400.0
2005-06-20 11:20:00,20.04,20.05,20.02,20.02,53800.0,10.7718,10.7772,10.7611,10.7611,53800.0
2005-06-20 11:30:00,20.02,20.03,20.0,20.0,24000.0,10.7611,10.7664,10.7503,10.7503,24000.0
2005-06-20 11:40:00,20.0,20.01,19.99,19.99,31400.0,10.7503,10.7557,10.7449,10.7449,31400.0
2005-06-20 11:50:00,19.99,20.0,19.98,19.99,39200.0,10.7449,10.7503,10.7396,10.7449,39200.0
2005-06-20 12:00:00,19.99,20.0,19.99,20.0,26000.0,10.7449,10.7503,10.7449,10.7503,26000.0
2005-06-20 12:10:00,20.0,20.01,20.0,20.0,141400.0,10.7503,10.7557,10.7503,10.7503,141400.0
2005-06-20 12:20:00,20.0,20.0,19.97,19.97,21600.0,10.7503,10.7503,10.7342,10.7342,21600.0
2005-06-20 12:30:00,19.97,19.99,19.97,19.98,22600.0,10.7342,10.7449,10.7342,10.7396,22600.0
2005-06-20 12:40:00,19.98,20.0,19.98,20.0,26400.0,10.7396,10.7503,10.7396,10.7503,26400.0
2005-06-20 12:50:00,20.0,20.0,19.99,20.0,34000.0,10.7503,10.7503,10.7449,10.7503,34000.0
2005-06-20 13:00:00,20.0,20.0,19.99,19.99,31400.0,10.7503,10.7503,10.7449,10.7449,31400.0
2005-06-20 13:10:00,19.99,20.0,19.99,20.0,33000.0,10.7449,10.7503,10.7449,10.7503,33000.0
2005-06-20 13:20:00,20.0,20.0,19.98,19.98,44600.0,10.7503,10.7503,10.7396,10.7396,44600.0
2005-06-20 13:30:00,19.98,20.01,19.98,20.01,56600.0,10.7396,10.7557,10.7396,10.7557,56600.0
2005-06-20 13:40:00,20.02,20.04,20.02,20.03,24600.0,10.7611,10.7718,10.7611,10.7664,24600.0
2005-06-20 13:50:00,20.03,20.03,20.01,20.01,49800.0,10.7664,10.7664,10.7557,10.7557,49800.0
2005-06-20 14:00:00,20.02,20.04,20.01,20.03,33200.0,10.7611,10.7718,10.7557,10.7664,33200.0
2005-06-20 14:10:00,20.04,20.05,20.04,20.04,35200.0,10.7718,10.7772,10.7718,10.7718,35200.0
2005-06-20 14:20:00,20.04,20.05,20.04,20.05,73400.0,10.7718,10.7772,10.7718,10.7772,73400.0
2005-06-20 14:30:00,20.05,20.06,20.05,20.06,97600.0,10.7772,10.7826,10.7772,10.7826,97600.0
2005-06-20 14:40:00,20.06,20.06,20.05,20.05,77400.0,10.7826,10.7826,10.7772,10.7772,77400.0
2005-06-20 14:50:00,20.05,20.06,20.04,20.05,87600.0,10.7772,10.7826,10.7718,10.7772,87600.0
2005-06-20 15:00:00,20.05,20.1,20.05,20.1,125800.0,10.7772,10.8041,10.7772,10.8041,125800.0
2005-06-20 15:10:00,20.1,20.11,20.09,20.11,108000.0,10.8041,10.8094,10.7987,10.8094,108000.0
2005-06-20 15:20:00,20.11,20.11,20.1,20.11,65200.0,10.8094,10.8094,10.8041,10.8094,65200.0
2005-06-20 15:30:00,20.11,20.13,20.11,20.11,88800.0,10.8094,10.8202,10.8094,10.8094,88800.0
2005-06-20 15:40:00,20.11,20.12,20.09,20.1,48600.0,10.8094,10.8148,10.7987,10.8041,48600.0
2005-06-20 15:50:00,20.1,20.1,20.05,20.06,146600.0,10.8041,10.8041,10.7772,10.7826,146600.0
2005-06-21 09:30:00,19.96,20.0,19.91,19.93,77800.0,10.8063,10.828,10.7792,10.7901,77800.0
2005-06-21 09:40:00,19.93,20.0,19.92,20.0,108200.0,10.7901,10.828,10.7847,10.828,108200.0
2005-06-21 09:50:00,20.0,20.0,19.98,19.98,166800.0,10.828,10.828,10.8171,10.8171,166800.0
2005-06-21 10:00:00,19.98,20.0,19.97,19.99,83000.0,10.8171,10.828,10.8117,10.8226,83000.0
2005-06-21 10:10:00,19.98,20.02,19.98,20.01,52800.0,10.8171,10.8388,10.8171,10.8334,52800.0
2005-06-21 10:20:00,20.0,20.06,20.0,20.06,148000.0,10.828,10.8604,10.828,10.8604,148000.0
2005-06-21 10:30:00,20.05,20.08,20.03,20.03,180600.0,10.855,10.8713,10.8442,10.8442,180600.0
2005-06-21 10:40:00,20.04,20.05,20.04,20.04,128600.0,10.8496,10.855,10.8496,10.8496,128600.0
2005-06-21 10:50:00,20.04,20.06,20.04,20.05,338800.0,10.8496,10.8604,10.8496,10.855,338800.0
2005-06-21 11:00:00,20.05,20.07,20.05,20.05,184600.0,10.855,10.8659,10.855,10.855,184600.0
2005-06-21 11:10:00,20.06,20.08,20.05,20.07,350800.0,10.8604,10.8713,10.855,10.8659,350800.0
2005-06-21 11:20:00,20.06,20.07,20.05,20.05,40400.0,10.8604,10.8659,10.855,10.855,40400.0
2005-06-21 11:30:00,20.05,20.07,20.05,20.07,31000.0,10.855,10.8659,10.855,10.8659,31000.0
2005-06-21 11:40:00,20.06,20.06,20.05,20.06,40400.0,10.8604,10.8604,10.855,10.8604,40400.0
2005-06-21 11:50:00,20.06,20.06,20.05,20.05,20400.0,10.8604,10.8604,10.855,10.855,20400.0
2005-06-21 12:00:00,20.05,20.05,20.03,20.04,44800.0,10.855,10.855,10.8442,10.8496,44800.0
2005-06-21 12:10:00,20.03,20.04,20.03,20.03,23600.0,10.8442,10.8496,10.8442,10.8442,23600.0
2005-06-21 12:20:00,20.03,20.05,20.03,20.03,257200.0,10.8442,10.855,10.8442,10.8442,257200.0
2005-06-21 12:30:00,20.03,20.05,20.03,20.05,48200.0,10.8442,10.855,10.8442,10.855,48200.0
2005-06-21 12:40:00,20.05,20.06,20.05,20.06,129000.0,10.855,10.8604,10.855,10.8604,129000.0
2005-06-21 12:50:00,20.06,20.07,20.05,20.05,1284000.0,10.8604,10.8659,10.855,10.855,1284000.0
2005-06-21 13:00:00,20.05,20.05,20.03,20.05,45800.0,10.855,10.855,10.8442,10.855,45800.0
2005-06-21 13:10:00,20.05,20.06,20.04,20.05,81000.0,10.855,10.8604,10.8496,10.855,81000.0
2005-06-21 13:20:00,20.06,20.07,20.06,20.07,30800.0,10.8604,10.8659,10.8604,10.8659,30800.0
2005-06-21 13:30:00,20.06,20.06,20.04,20.06,45000.0,10.8604,10.8604,10.8496,10.8604,45000.0
2005-06-21 13:40:00,20.06,20.08,20.06,20.07,63800.0,10.8604,10.8713,10.8604,10.8659,63800.0
2005-06-21 13:50:00,20.07,20.09,20.06,20.08,85000.0,10.8659,10.8767,10.8604,10.8713,85000.0
2005-06-21 14:00:00,20.08,20.08,20.06,20.08,70200.0,10.8713,10.8713,10.8604,10.8713,70200.0
2005-06-21 14:10:00,20.08,20.11,20.08,20.11,92000.0,10.8713,10.8875,10.8713,10.8875,92000.0
2005-06-21 14:20:00,20.11,20.15,20.11,20.15,69600.0,10.8875,10.9092,10.8875,10.9092,69600.0
2005-06-21 14:30:00,20.16,20.22,20.15,20.22,119400.0,10.9146,10.9471,10.9092,10.9471,119400.0
2005-06-21 14:40:00,20.23,20.25,20.21,20.21,92800.0,10.9525,10.9633,10.9417,10.9417,92800.0
2005-06-21 14:50:00,20.2,20.2,20.16,20.18,50000.0,10.9362,10.9362,10.9146,10.9254,50000.0
2005-06-21 15:00:00,20.18,20.18,20.13,20.17,43000.0,10.9254,10.9254,10.8983,10.92,43000.0
2005-06-21 15:10:00,20.18,20.18,20.16,20.16,44000.0,10.9254,10.9254,10.9146,10.9146,44000.0
2005-06-21 15:20:00,20.17,20.17,20.15,20.15,62000.0,10.92,10.92,10.9092,10.9092,62000.0
2005-06-21 15:30:00,20.16,20.16,20.14,20.14,128600.0,10.9146,10.9146,10.9038,10.9038,128600.0
2005-06-21 15:40:00,20.14,20.15,20.14,20.15,138800.0,10.9038,10.9092,10.9038,10.9092,138800.0
2005-06-21 15:50:00,20.15,20.15,20.1,20.11,178000.0,10.9092,10.9092,10.8821,10.8875,178000.0
2005-06-22 09:30:00,20.18,20.2,20.15,20.17,79600.0,10.9254,10.9362,10.9092,10.92,79600.0
2005-06-22 09:40:00,20.17,20.22,20.17,20.18,49600.0,10.92,10.9471,10.92,10.9254,49600.0
2005-06-22 09:50:00,20.17,20.18,20.16,20.18,38600.0,10.92,10.9254,10.9146,10.9254,38600.0
2005-06-22 10:00:00,20.18,20.19,20.17,20.18,41200.0,10.9254,10.9308,10.92,10.9254,41200.0
2005-06-22 10:10:00,20.18,20.18,20.17,20.18,31400.0,10.9254,10.9254,10.92,10.9254,31400.0
2005-06-22 10:20:00,20.18,20.2,20.16,20.18,31800.0,10.9254,10.9362,10.9146,10.9254,31800.0
2005-06-22 10:30:00,20.18,20.2,20.18,20.19,46600.0,10.9254,10.9362,10.9254,10.9308,46600.0
2005-06-22 10:40:00,20.19,20.2,20.18,20.2,33000.0,10.9308,10.9362,10.9254,10.9362,33000.0
2005-06-22 10:50:00,20.2,20.2,20.16,20.19,36000.0,10.9362,10.9362,10.9146,10.9308,36000.0
2005-06-22 11:00:00,20.19,20.2,20.16,20.17,55800.0,10.9308,10.9362,10.9146,10.92,55800.0
2005-06-22 11:10:00,20.17,20.2,20.17,20.19,53200.0,10.92,10.9362,10.92,10.9308,53200.0
2005-06-22 11:20:00,20.2,20.2,20.18,20.19,48600.0,10.9362,10.9362,10.9254,10.9308,48600.0
2005-06-22 11:30:00,20.2,20.21,20.18,20.18,233200.0,10.9362,10.9417,10.9254,10.9254,233200.0
2005-06-22 11:40:00,20.19,20.2,20.18,20.18,28600.0,10.9308,10.9362,10.9254,10.9254,28600.0
2005-06-22 11:50:00,20.18,20.2,20.18,20.18,33400.0,10.9254,10.9362,10.9254,10.9254,33400.0
2005-06-22 12:00:00,20.18,20.19,20.18,20.19,20600.0,10.9254,10.9308,10.9254,10.9308,20600.0
2005-06-22 12:10:00,20.18,20.2,20.18,20.2,32200.0,10.9254,10.9362,10.9254,10.9362,32200.0
2005-06-22 12:20:00,20.2,20.21,20.18,20.2,33000.0,10.9362,10.9417,10.9254,10.9362,33000.0
2005-06-22 12:30:00,20.2,20.2,20.19,20.19,40400.0,10.9362,10.9362,10.9308,10.9308,40400.0
2005-06-22 12:40:00,20.2,20.21,20.19,20.21,41600.0,10.9362,10.9417,10.9308,10.9417,41600.0
2005-06-22 12:50:00,20.21,20.23,20.2,20.22,44600.0,10.9417,10.9525,10.9362,10.9471,44600.0
2005-06-22 13:00:00,20.22,20.25,20.22,20.25,151800.0,10.9471,10.9633,10.9471,10.9633,151800.0
2005-06-22 13:10:00,20.25,20.25,20.24,20.24,85600.0,10.9633,10.9633,10.9579,10.9579,85600.0
2005-06-22 13:20:00,20.24,20.25,20.24,20.25,121800.0,10.9579,10.9633,10.9579,10.9633,121800.0
2005-06-22 13:30:00,20.25,20.25,20.24,20.25,21000.0,10.9633,10.9633,10.9579,10.9633,21000.0
2005-06-22 13:40:00,20.25,20.25,20.25,20.25,46400.0,10.9633,10.9633,10.9633,10.9633,46400.0
2005-06-22 13:50:00,20.25,20.25,20.24,20.24,22000.0,10.9633,10.9633,10.9579,10.9579,22000.0
2005-06-22 14:00:00,20.24,20.24,20.18,20.21,57600.0,10.9579,10.9579,10.9254,10.9417,57600.0
2005-06-22 14:10:00,20.21,20.24,20.21,20.23,24800.0,10.9417,10.9579,10.9417,10.9525,24800.0
2005-06-22 14:20:00,20.24,20.25,20.23,20.25,43800.0,10.9579,10.9633,10.9525,10.9633,43800.0
2005-06-22 14:30:00,20.25,20.25,20.24,20.25,60800.0,10.9633,10.9633,10.9579,10.9633,60800.0
2005-06-22 14:40:00,20.25,20.27,20.24,20.27,228400.0,10.9633,10.9741,10.9579,10.9741,228400.0
2005-06-22 14:50:00,20.25,20.29,20.24,20.29,101000.0,10.9633,10.985,10.9579,10.985,101000.0
2005-06-22 15:00:00,20.29,20.31,20.28,20.28,53600.0,10.985,10.9958,10.9796,10.9796,53600.0
2005-06-22 15:10:00,20.28,20.28,20.26,20.28,48200.0,10.9796,10.9796,10.9687,10.9796,48200.0
2005-06-22 15:20:00,20.28,20.29,20.27,20.28,164800.0,10.9796,10.985,10.9741,10.9796,164800.0
2005-06-22 15:30:00,20.28,20.3,20.27,20.29,48200.0,10.9796,10.9904,10.9741,10.985,48200.0
2005-06-22 15:40:00,20.29,20.29,20.26,20.28,35000.0,10.985,10.985,10.9687,10.9796,35000.0
2005-06-22 15:50:00,20.28,20.28,20.23,20.28,184400.0,10.9796,10.9796,10.9525,10.9796,184400.0
2005-06-23 09:30:00,20.27,20.27,20.2,20.21,185200.0,10.9741,10.9741,10.9362,10.9417,185200.0
2005-06-23 09:40:00,20.21,20.21,20.13,20.13,192800.0,10.9417,10.9417,10.8983,10.8983,192800.0
2005-06-23 09:50:00,20.13,20.18,20.13,20.18,78400.0,10.8983,10.9254,10.8983,10.9254,78400.0
2005-06-23 10:00:00,20.18,20.18,20.16,20.18,254200.0,10.9254,10.9254,10.9146,10.9254,254200.0
2005-06-23 10:10:00,20.18,20.2,20.17,20.2,142600.0,10.9254,10.9362,10.92,10.9362,142600.0
2005-06-23 10:20:00,20.2,20.23,20.2,20.22,206200.0,10.9362,10.9525,10.9362,10.9471,206200.0
2005-06-23 10:30:00,20.21,20.22,20.2,20.22,250800.0,10.9417,10.9471,10.9362,10.9471,250800.0
2005-06-23 10:40:00,20.22,20.24,20.22,20.23,50600.0,10.9471,10.9579,10.9471,10.9525,50600.0
2005-06-23 10:50:00,20.22,20.25,20.2,20.25,54400.0,10.9471,10.9633,10.9362,10.9633,54400.0
2005-06-23 11:00:00,20.25,20.25,20.24,20.25,40000.0,10.9633,10.9633,10.9579,10.9633,40000.0
2005-06-23 11:10:00,20.25,20.25,20.23,20.24,45000.0,10.9633,10.9633,10.9525,10.9579,45000.0
2005-06-23 11:20:00,20.24,20.25,20.24,20.24,66400.0,10.9579,10.9633,10.9579,10.9579,66400.0
2005-06-23 11:30:00,20.24,20.26,20.23,20.25,91800.0,10.9579,10.9687,10.9525,10.9633,91800.0
2005-06-23 11:40:00,20.25,20.31,20.25,20.31,28800.0,10.9633,10.9958,10.9633,10.9958,28800.0
2005-06-23 11:50:00,20.31,20.35,20.31,20.35,35000.0,10.9958,11.0175,10.9958,11.0175,35000.0
2005-06-23 12:00:00,20.35,20.36,20.31,20.36,31600.0,11.0175,11.0229,10.9958,11.0229,31600.0
2005-06-23 12:10:00,20.36,20.37,20.35,20.36,222600.0,11.0229,11.0283,11.0175,11.0229,222600.0
2005-06-23 12:20:00,20.36,20.41,20.36,20.39,24400.0,11.0229,11.0499,11.0229,11.0391,24400.0
2005-06-23 12:30:00,20.39,20.4,20.38,20.39,220800.0,11.0391,11.0445,11.0337,11.0391,220800.0
2005-06-23 12:40:00,20.39,20.39,20.37,20.37,182400.0,11.0391,11.0391,11.0283,11.0283,182400.0
2005-06-23 12:50:00,20.38,20.38,20.36,20.36,44400.0,11.0337,11.0337,11.0229,11.0229,44400.0
2005-06-23 13:00:00,20.36,20.41,20.36,20.39,29200.0,11.0229,11.0499,11.0229,11.0391,29200.0
2005-06-23 13:10:00,20.4,20.45,20.4,20.45,65200.0,11.0445,11.0716,11.0445,11.0716,65200.0
2005-06-23 13:20:00,20.44,20.47,20.43,20.43,110800.0,11.0662,11.0824,11.0608,11.0608,110800.0
2005-06-23 13:30:00,20.42,20.43,20.36,20.36,76400.0,11.0554,11.0608,11.0229,11.0229,76400.0
2005-06-23 13:40:00,20.35,20.4,20.33,20.33,65800.0,11.0175,11.0445,11.0066,11.0066,65800.0
2005-06-23 13:50:00,20.33,20.34,20.33,20.33,124600.0,11.0066,11.012,11.0066,11.0066,124600.0
2005-06-23 14:00:00,20.33,20.34,20.31,20.33,59400.0,11.0066,11.012,10.9958,11.0066,59400.0
2005-06-23 14:10:00,20.35,20.36,20.32,20.36,71200.0,11.0175,11.0229,11.0012,11.0229,71200.0
2005-06-23 14:20:00,20.36,20.36,20.34,20.34,70600.0,11.0229,11.0229,11.012,11.012,70600.0
2005-06-23 14:30:00,20.35,20.39,20.34,20.38,96200.0,11.0175,11.0391,11.012,11.0337,96200.0
2005-06-23 14:40:00,20.38,20.39,20.36,20.38,26200.0,11.0337,11.0391,11.0229,11.0337,26200.0
2005-06-23 14:50:00,20.38,20.4,20.38,20.4,55800.0,11.0337,11.0445,11.0337,11.0445,55800.0
2005-06-23 15:00:00,20.4,20.41,20.34,20.36,62000.0,11.0445,11.0499,11.012,11.0229,62000.0
2005-06-23 15:10:00,20.37,20.4,20.37,20.39,45400.0,11.0283,11.0445,11.0283,11.0391,45400.0
2005-06-23 15:20:00,20.4,20.4,20.36,20.39,115000.0,11.0445,11.0445,11.0229,11.0391,115000.0
2005-06-23 15:30:00,20.4,20.42,20.38,20.4,75800.0,11.0445,11.0554,11.0337,11.0445,75800.0
2005-06-23 15:40:00,20.39,20.45,20.39,20.43,100600.0,11.0391,11.0716,11.0391,11.0608,100600.0
2005-06-23 15:50:00,20.43,20.45,20.42,20.43,353800.0,11.0608,11.0716,11.0554,11.0608,353800.0
2005-06-24 09:30:00,20.43,20.46,20.38,20.45,144600.0,11.0608,11.077,11.0337,11.0716,144600.0
2005-06-24 09:40:00,20.44,20.45,20.4,20.42,68000.0,11.0662,11.0716,11.0445,11.0554,68000.0
2005-06-24 09:50:00,20.43,20.43,20.42,20.43,79200.0,11.0608,11.0608,11.0554,11.0608,79200.0
2005-06-24 10:00:00,20.43,20.43,20.4,20.42,95200.0,11.0608,11.0608,11.0445,11.0554,95200.0
2005-06-24 10:10:00,20.41,20.43,20.41,20.41,84800.0,11.0499,11.0608,11.0499,11.0499,84800.0
2005-06-24 10:20:00,20.41,20.41,20.4,20.41,43200.0,11.0499,11.0499,11.0445,11.0499,43200.0
2005-06-24 10:30:00,20.41,20.46,20.41,20.46,39200.0,11.0499,11.077,11.0499,11.077,39200.0
2005-06-24 10:40:00,20.46,20.53,20.46,20.52,57600.0,11.077,11.1149,11.077,11.1095,57600.0
2005-06-24 10:50:00,20.52,20.53,20.5,20.51,52800.0,11.1095,11.1149,11.0987,11.1041,52800.0
2005-06-24 11:00:00,20.51,20.56,20.51,20.55,41800.0,11.1041,11.1311,11.1041,11.1257,41800.0
2005-06-24 11:10:00,20.54,20.54,20.49,20.5,59600.0,11.1203,11.1203,11.0932,11.0987,59600.0
2005-06-24 11:20:00,20.5,20.5,20.47,20.47,27000.0,11.0987,11.0987,11.0824,11.0824,27000.0
2005-06-24 11:30:00,20.48,20.48,20.43,20.43,30000.0,11.0878,11.0878,11.0608,11.0608,30000.0
2005-06-24 11:40:00,20.42,20.45,20.42,20.45,28800.0,11.0554,11.0716,11.0554,11.0716,28800.0
2005-06-24 11:50:00,20.45,20.45,20.42,20.45,28800.0,11.0716,11.0716,11.0554,11.0716,28800.0
2005-06-24 12:00:00,20.45,20.46,20.44,20.45,40400.0,11.0716,11.077,11.0662,11.0716,40400.0
2005-06-24 12:10:00,20.45,20.47,20.44,20.46,75800.0,11.0716,11.0824,11.0662,11.077,75800.0
2005-06-24 12:20:00,20.47,20.49,20.46,20.46,31200.0,11.0824,11.0932,11.077,11.077,31200.0
2005-06-24 12:30:00,20.47,20.49,20.47,20.48,39600.0,11.0824,11.0932,11.0824,11.0878,39600.0
2005-06-24 12:40:00,20.48,20.49,20.47,20.47,19600.0,11.0878,11.0932,11.0824,11.0824,19600.0
2005-06-24 12:50:00,20.46,20.46,20.43,20.43,24800.0,11.077,11.077,11.0608,11.0608,24800.0
2005-06-24 13:00:00,20.43,20.43,20.41,20.41,24800.0,11.0608,11.0608,11.0499,11.0499,24800.0
2005-06-24 13:10:00,20.41,20.41,20.38,20.41,43800.0,11.0499,11.0499,11.0337,11.0499,43800.0
2005-06-24 13:20:00,20.42,20.42,20.36,20.36,32800.0,11.0554,11.0554,11.0229,11.0229,32800.0
2005-06-24 13:30:00,20.37,20.38,20.32,20.33,24200.0,11.0283,11.0337,11.0012,11.0066,24200.0
2005-06-24 13:40:00,20.32,20.32,20.28,20.29,29200.0,11.0012,11.0012,10.9796,10.985,29200.0
2005-06-24 13:50:00,20.29,20.29,20.25,20.25,31400.0,10.985,10.985,10.9633,10.9633,31400.0
2005-06-24 14:00:00,20.25,20.26,20.24,20.25,33600.0,10.9633,10.9687,10.9579,10.9633,33600.0
2005-06-24 14:10:00,20.25,20.28,20.25,20.27,25800.0,10.9633,10.9796,10.9633,10.9741,25800.0
2005-06-24 14:20:00,20.27,20.27,20.25,20.27,22800.0,10.9741,10.9741,10.9633,10.9741,22800.0
2005-06-24 14:30:00,20.27,20.28,20.25,20.25,27200.0,10.9741,10.9796,10.9633,10.9633,27200.0
2005-06-24 14:40:00,20.25,20.27,20.25,20.27,29400.0,10.9633,10.9741,10.9633,10.9741,29400.0
2005-06-24 14:50:00,20.27,20.28,20.25,20.26,35000.0,10.9741,10.9796,10.9633,10.9687,35000.0
2005-06-24 15:00:00,20.25,20.27,20.25,20.25,45200.0,10.9633,10.9741,10.9633,10.9633,45200.0
2005-06-24 15:10:00,20.25,20.29,20.24,20.29,82400.0,10.9633,10.985,10.9579,10.985,82400.0
2005-06-24 15:20:00,20.29,20.32,20.29,20.31,51200.0,10.985,11.0012,10.985,10.9958,51200.0
2005-06-24 15:30:00,20.31,20.33,20.3,20.32,62200.0,10.9958,11.0066,10.9904,11.0012,62200.0
2005-06-24 15:40:00,20.32,20.34,20.32,20.32,27400.0,11.0012,11.012,11.0012,11.0012,27400.0
2005-06-24 15:50:00,20.32,20.65,20.28,20.31,53200.0,11.0012,11.1799,10.9796,10.9958,53200.0
2005-06-27 09:30:00,20.31,20.31,20.18,20.2,95400.0,10.9958,10.9958,10.9254,10.9362,95400.0
2005-06-27 09:40:00,20.21,20.3,20.21,20.28,32200.0,10.9417,10.9904,10.9417,10.9796,32200.0
2005-06-27 09:50:00,20.28,20.36,20.28,20.36,36000.0,10.9796,11.0229,10.9796,11.0229,36000.0
2005-06-27 10:00:00,20.36,20.41,20.35,20.38,57600.0,11.0229,11.0499,11.0175,11.0337,57600.0
2005-06-27 10:10:00,20.39,20.43,20.39,20.4,127600.0,11.0391,11.0608,11.0391,11.0445,127600.0
2005-06-27 10:20:00,20.43,20.43,20.38,20.4,79200.0,11.0608,11.0608,11.0337,11.0445,79200.0
2005-06-27 10:30:00,20.4,20.43,20.39,20.42,56400.0,11.0445,11.0608,11.0391,11.0554,56400.0
2005-06-27 10:40:00,20.42,20.44,20.41,20.44,44000.0,11.0554,11.0662,11.0499,11.0662,44000.0
2005-06-27 10:50:00,20.43,20.43,20.41,20.42,30600.0,11.0608,11.0608,11.0499,11.0554,30600.0
2005-06-27 11:00:00,20.42,20.42,20.36,20.36,34600.0,11.0554,11.0554,11.0229,11.0229,34600.0
2005-06-27 11:10:00,20.36,20.37,20.34,20.35,27000.0,11.0229,11.0283,11.012,11.0175,27000.0
2005-06-27 11:20:00,20.35,20.42,20.35,20.41,24800.0,11.0175,11.0554,11.0175,11.0499,24800.0
2005-06-27 11:30:00,20.42,20.42,20.4,20.4,20400.0,11.0554,11.0554,11.0445,11.0445,20400.0
2005-06-27 11:40:00,20.4,20.42,20.4,20.42,24600.0,11.0445,11.0554,11.0445,11.0554,24600.0
2005-06-27 11:50:00,20.42,20.42,20.39,20.41,21400.0,11.0554,11.0554,11.0391,11.0499,21400.0
2005-06-27 12:00:00,20.41,20.41,20.39,20.4,16600.0,11.0499,11.0499,11.0391,11.0445,16600.0
2005-06-27 12:10:00,20.41,20.42,20.41,20.42,16600.0,11.0499,11.0554,11.0499,11.0554,16600.0
2005-06-27 12:20:00,20.41,20.42,20.41,20.42,27400.0,11.0499,11.0554,11.0499,11.0554,27400.0
2005-06-27 12:30:00,20.42,20.43,20.41,20.43,21000.0,11.0554,11.0608,11.0499,11.0608,21000.0
2005-06-27 12:40:00,20.43,20.43,20.39,20.39,14000.0,11.0608,11.0608,11.0391,11.0391,14000.0
2005-06-27 12:50:00,20.39,20.42,20.38,20.4,26000.0,11.0391,11.0554,11.0337,11.0445,26000.0
2005-06-27 13:00:00,20.4,20.4,20.38,20.4,16000.0,11.0445,11.0445,11.0337,11.0445,16000.0
2005-06-27 13:10:00,20.39,20.4,20.38,20.38,10000.0,11.0391,11.0445,11.0337,11.0337,10000.0
2005-06-27 13:20:00,20.38,20.4,20.38,20.4,11800.0,11.0337,11.0445,11.0337,11.0445,11800.0
2005-06-27 13:30:00,20.4,20.4,20.39,20.39,12400.0,11.0445,11.0445,11.0391,11.0391,12400.0
2005-06-27 13:40:00,20.39,20.4,20.36,20.37,24200.0,11.0391,11.0445,11.0229,11.0283,24200.0
2005-06-27 13:50:00,20.37,20.38,20.36,20.36,13000.0,11.0283,11.0337,11.0229,11.0229,13000.0
2005-06-27 14:00:00,20.36,20.41,20.36,20.41,26600.0,11.0229,11.0499,11.0229,11.0499,26600.0
2005-06-27 14:10:00,20.41,20.42,20.41,20.42,13600.0,11.0499,11.0554,11.0499,11.0554,13600.0
2005-06-27 14:20:00,20.42,20.43,20.39,20.39,21200.0,11.0554,11.0608,11.0391,11.0391,21200.0
2005-06-27 14:30:00,20.39,20.42,20.39,20.41,33200.0,11.0391,11.0554,11.0391,11.0499,33200.0
2005-06-27 14:40:00,20.42,20.42,20.38,20.4,20000.0,11.0554,11.0554,11.0337,11.0445,20000.0
2005-06-27 14:50:00,20.4,20.41,20.38,20.38,28600.0,11.0445,11.0499,11.0337,11.0337,28600.0
2005-06-27 15:00:00,20.38,20.39,20.36,20.39,30600.0,11.0337,11.0391,11.0229,11.0391,30600.0
2005-06-27 15:10:00,20.39,20.41,20.39,20.41,31000.0,11.0391,11.0499,11.0391,11.0499,31000.0
2005-06-27 15:20:00,20.41,20.42,20.4,20.41,34600.0,11.0499,11.0554,11.0445,11.0499,34600.0
2005-06-27 15:30:00,20.41,20.42,20.4,20.41,30200.0,11.0499,11.0554,11.0445,11.0499,30200.0
2005-06-27 15:40:00,20.41,20.42,20.41,20.42,48200.0,11.0499,11.0554,11.0499,11.0554,48200.0
2005-06-27 15:50:00,20.42,20.42,20.37,20.4,70600.0,11.0554,11.0554,11.0283,11.0445,70600.0
2005-06-28 09:30:00,20.39,20.42,20.33,20.42,63600.0,11.0391,11.0554,11.0066,11.0554,63600.0
2005-06-28 09:40:00,20.43,20.45,20.4,20.43,34400.0,11.0608,11.0716,11.0445,11.0608,34400.0
2005-06-28 09:50:00,20.43,20.43,20.36,20.41,40000.0,11.0608,11.0608,11.0229,11.0499,40000.0
2005-06-28 10:00:00,20.41,20.42,20.39,20.4,48400.0,11.0499,11.0554,11.0391,11.0445,48400.0
2005-06-28 10:10:00,20.4,20.41,20.36,20.38,42200.0,11.0445,11.0499,11.0229,11.0337,42200.0
2005-06-28 10:20:00,20.38,20.39,20.36,20.36,47200.0,11.0337,11.0391,11.0229,11.0229,47200.0
2005-06-28 10:30:00,20.36,20.37,20.35,20.36,52000.0,11.0229,11.0283,11.0175,11.0229,52000.0
2005-06-28 10:40:00,20.36,20.41,20.36,20.41,34400.0,11.0229,11.0499,11.0229,11.0499,34400.0
2005-06-28 10:50:00,20.41,20.41,20.39,20.4,39400.0,11.0499,11.0499,11.0391,11.0445,39400.0
2005-06-28 11:00:00,20.4,20.4,20.39,20.4,23000.0,11.0445,11.0445,11.0391,11.0445,23000.0
2005-06-28 11:10:00,20.4,20.41,20.4,20.4,28000.0,11.0445,11.0499,11.0445,11.0445,28000.0
2005-06-28 11:20:00,20.4,20.41,20.39,20.39,21800.0,11.0445,11.0499,11.0391,11.0391,21800.0
2005-06-28 11:30:00,20.38,20.41,20.38,20.41,38800.0,11.0337,11.0499,11.0337,11.0499,38800.0
2005-06-28 11:40:00,20.41,20.41,20.38,20.38,16400.0,11.0499,11.0499,11.0337,11.0337,16400.0
2005-06-28 11:50:00,20.38,20.39,20.38,20.38,20000.0,11.0337,11.0391,11.0337,11.0337,20000.0
2005-06-28 12:00:00,20.39,20.4,20.38,20.4,34000.0,11.0391,11.0445,11.0337,11.0445,34000.0
2005-06-28 12:10:00,20.4,20.41,20.4,20.4,48400.0,11.0445,11.0499,11.0445,11.0445,48400.0
2005-06-28 12:20:00,20.4,20.4,20.38,20.39,29600.0,11.0445,11.0445,11.0337,11.0391,29600.0
2005-06-28 12:30:00,20.39,20.39,20.39,20.39,8600.0,11.0391,11.0391,11.0391,11.0391,8600.0
2005-06-28 12:40:00,20.39,20.41,20.39,20.41,30600.0,11.0391,11.0499,11.0391,11.0499,30600.0
2005-06-28 12:50:00,20.41,20.41,20.4,20.41,9600.0,11.0499,11.0499,11.0445,11.0499,9600.0
2005-06-28 13:00:00,20.41,20.42,20.4,20.41,27800.0,11.0499,11.0554,11.0445,11.0499,27800.0
2005-06-28 13:10:00,20.42,20.42,20.4,20.4,26400.0,11.0554,11.0554,11.0445,11.0445,26400.0
2005-06-28 13:20:00,20.41,20.41,20.4,20.41,24800.0,11.0499,11.0499,11.0445,11.0499,24800.0
2005-06-28 13:30:00,20.4,20.42,20.4,20.42,19200.0,11.0445,11.0554,11.0445,11.0554,19200.0
2005-06-28 13:40:00,20.42,20.42,20.4,20.41,32400.0,11.0554,11.0554,11.0445,11.0499,32400.0
2005-06-28 13:50:00,20.4,20.41,20.4,20.41,22800.0,11.0445,11.0499,11.0445,11.0499,22800.0
2005-06-28 14:00:00,20.4,20.43,20.4,20.41,13800.0,11.0445,11.0608,11.0445,11.0499,13800.0
2005-06-28 14:10:00,20.4,20.41,20.4,20.4,18600.0,11.0445,11.0499,11.0445,11.0445,18600.0
2005-06-28 14:20:00,20.41,20.41,20.4,20.41,21600.0,11.0499,11.0499,11.0445,11.0499,21600.0
2005-06-28 14:30:00,20.41,20.42,20.41,20.42,14800.0,11.0499,11.0554,11.0499,11.0554,14800.0
2005-06-28 14:40:00,20.42,20.43,20.41,20.41,40200.0,11.0554,11.0608,11.0499,11.0499,40200.0
2005-06-28 14:50:00,20.41,20.42,20.39,20.42,23800.0,11.0499,11.0554,11.0391,11.0554,23800.0
2005-06-28 15:00:00,20.42,20.42,20.41,20.41,23200.0,11.0554,11.0554,11.0499,11.0499,23200.0
2005-06-28 15:10:00,20.41,20.41,20.4,20.41,24800.0,11.0499,11.0499,11.0445,11.0499,24800.0
2005-06-28 15:20:00,20.41,20.42,20.4,20.41,16800.0,11.0499,11.0554,11.0445,11.0499,16800.0
2005-06-28 15:30:00,20.41,20.42,20.4,20.42,52000.0,11.0499,11.0554,11.0445,11.0554,52000.0
2005-06-28 15:40:00,20.42,20.43,20.41,20.41,124000.0,11.0554,11.0608,11.0499,11.0499,124000.0
2005-06-28 15:50:00,20.41,20.45,20.41,20.43,172800.0,11.0499,11.0716,11.0499,11.0608,172800.0
2005-06-29 09:30:00,20.47,20.47,20.38,20.4,37800.0,11.0824,11.0824,11.0337,11.0445,37800.0
2005-06-29 09:40:00,20.39,20.49,20.39,20.46,38800.0,11.0391,11.0932,11.0391,11.077,38800.0
2005-06-29 09:50:00,20.46,20.48,20.45,20.45,40200.0,11.077,11.0878,11.0716,11.0716,40200.0
2005-06-29 10:00:00,20.45,20.45,20.43,20.44,24400.0,11.0716,11.0716,11.0608,11.0662,24400.0
2005-06-29 10:10:00,20.45,20.45,20.43,20.43,74800.0,11.0716,11.0716,11.0608,11.0608,74800.0
2005-06-29 10:20:00,20.44,20.46,20.44,20.45,48600.0,11.0662,11.077,11.0662,11.0716,48600.0
2005-06-29 10:30:00,20.45,20.47,20.45,20.45,30400.0,11.0716,11.0824,11.0716,11.0716,30400.0
2005-06-29 10:40:00,20.44,20.46,20.43,20.46,24600.0,11.0662,11.077,11.0608,11.077,24600.0
2005-06-29 10:50:00,20.47,20.5,20.47,20.49,62000.0,11.0824,11.0987,11.0824,11.0932,62000.0
2005-06-29 11:00:00,20.49,20.52,20.49,20.51,64400.0,11.0932,11.1095,11.0932,11.1041,64400.0
2005-06-29 11:10:00,20.5,20.52,20.48,20.5,200400.0,11.0987,11.1095,11.0878,11.0987,200400.0
2005-06-29 11:20:00,20.5,20.52,20.5,20.52,67200.0,11.0987,11.1095,11.0987,11.1095,67200.0
2005-06-29 11:30:00,20.53,20.53,20.51,20.52,24800.0,11.1149,11.1149,11.1041,11.1095,24800.0
2005-06-29 11:40:00,20.52,20.52,20.5,20.52,20600.0,11.1095,11.1095,11.0987,11.1095,20600.0
2005-06-29 11:50:00,20.52,20.52,20.48,20.48,16600.0,11.1095,11.1095,11.0878,11.0878,16600.0
2005-06-29 12:00:00,20.48,20.5,20.48,20.5,78800.0,11.0878,11.0987,11.0878,11.0987,78800.0
2005-06-29 12:10:00,20.5,20.5,20.5,20.5,61000.0,11.0987,11.0987,11.0987,11.0987,61000.0
2005-06-29 12:20:00,20.5,20.5,20.5,20.5,21000.0,11.0987,11.0987,11.0987,11.0987,21000.0
2005-06-29 12:30:00,20.5,20.5,20.5,20.5,31800.0,11.0987,11.0987,11.0987,11.0987,31800.0
2005-06-29 12:40:00,20.5,20.51,20.5,20.5,31600.0,11.0987,11.1041,11.0987,11.0987,31600.0
2005-06-29 12:50:00,20.5,20.5,20.48,20.49,35200.0,11.0987,11.0987,11.0878,11.0932,35200.0
2005-06-29 13:00:00,20.49,20.51,20.49,20.51,27000.0,11.0932,11.1041,11.0932,11.1041,27000.0
2005-06-29 13:10:00,20.51,20.51,20.5,20.5,20600.0,11.1041,11.1041,11.0987,11.0987,20600.0
2005-06-29 13:20:00,20.5,20.5,20.5,20.5,19000.0,11.0987,11.0987,11.0987,11.0987,19000.0
2005-06-29 13:30:00,20.5,20.5,20.5,20.5,40800.0,11.0987,11.0987,11.0987,11.0987,40800.0
2005-06-29 13:40:00,20.5,20.5,20.5,20.5,70400.0,11.0987,11.0987,11.0987,11.0987,70400.0
2005-06-29 13:50:00,20.5,20.5,20.49,20.49,103400.0,11.0987,11.0987,11.0932,11.0932,103400.0
2005-06-29 14:00:00,20.49,20.5,20.49,20.5,53200.0,11.0932,11.0987,11.0932,11.0987,53200.0
2005-06-29 14:10:00,20.5,20.5,20.5,20.5,33000.0,11.0987,11.0987,11.0987,11.0987,33000.0
2005-06-29 14:20:00,20.5,20.5,20.5,20.5,46000.0,11.0987,11.0987,11.0987,11.0987,46000.0
2005-06-29 14:30:00,20.5,20.5,20.5,20.5,36400.0,11.0987,11.0987,11.0987,11.0987,36400.0
2005-06-29 14:40:00,20.5,20.52,20.5,20.5,35800.0,11.0987,11.1095,11.0987,11.0987,35800.0
2005-06-29 14:50:00,20.5,20.51,20.49,20.5,63600.0,11.0987,11.1041,11.0932,11.0987,63600.0
2005-06-29 15:00:00,20.5,20.53,20.5,20.51,42000.0,11.0987,11.1149,11.0987,11.1041,42000.0
2005-06-29 15:10:00,20.51,20.51,20.5,20.5,43000.0,11.1041,11.1041,11.0987,11.0987,43000.0
2005-06-29 15:20:00,20.5,20.5,20.5,20.5,40800.0,11.0987,11.0987,11.0987,11.0987,40800.0
2005-06-29 15:30:00,20.5,20.51,20.5,20.5,54400.0,11.0987,11.1041,11.0987,11.0987,54400.0
2005-06-29 15:40:00,20.5,20.52,20.5,20.5,68600.0,11.0987,11.1095,11.0987,11.0987,68600.0
2005-06-29 15:50:00,20.5,20.5,20.48,20.49,145000.0,11.0987,11.0987,11.0878,11.0932,145000.0
2005-06-30 09:30:00,20.55,20.59,20.54,20.59,67200.0,11.1257,11.1474,11.1203,11.1474,67200.0
2005-06-30 09:40:00,20.58,20.72,20.58,20.72,101400.0,11.142,11.2178,11.142,11.2178,101400.0
2005-06-30 09:50:00,20.72,20.74,20.68,20.7,93200.0,11.2178,11.2286,11.1961,11.2069,93200.0
2005-06-30 10:00:00,20.7,20.73,20.7,20.7,74200.0,11.2069,11.2232,11.2069,11.2069,74200.0
2005-06-30 10:10:00,20.7,20.81,20.7,20.8,74600.0,11.2069,11.2665,11.2069,11.2611,74600.0
2005-06-30 10:20:00,20.81,20.86,20.81,20.83,144600.0,11.2665,11.2936,11.2665,11.2773,144600.0
2005-06-30 10:30:00,20.85,20.85,20.82,20.82,25800.0,11.2882,11.2882,11.2719,11.2719,25800.0
2005-06-30 10:40:00,20.82,20.83,20.8,20.8,40000.0,11.2719,11.2773,11.2611,11.2611,40000.0
2005-06-30 10:50:00,20.8,20.8,20.77,20.77,57000.0,11.2611,11.2611,11.2448,11.2448,57000.0
2005-06-30 11:00:00,20.77,20.77,20.73,20.73,40400.0,11.2448,11.2448,11.2232,11.2232,40400.0
2005-06-30 11:10:00,20.72,20.72,20.7,20.71,47200.0,11.2178,11.2178,11.2069,11.2124,47200.0
2005-06-30 11:20:00,20.71,20.73,20.7,20.72,28800.0,11.2124,11.2232,11.2069,11.2178,28800.0
2005-06-30 11:30:00,20.73,20.73,20.7,20.7,27200.0,11.2232,11.2232,11.2069,11.2069,27200.0
2005-06-30 11:40:00,20.7,20.71,20.7,20.71,43800.0,11.2069,11.2124,11.2069,11.2124,43800.0
2005-06-30 11:50:00,20.71,20.72,20.71,20.72,14800.0,11.2124,11.2178,11.2124,11.2178,14800.0
2005-06-30 12:00:00,20.72,20.75,20.71,20.74,27800.0,11.2178,11.234,11.2124,11.2286,27800.0
2005-06-30 12:10:00,20.74,20.74,20.73,20.74,19200.0,11.2286,11.2286,11.2232,11.2286,19200.0
2005-06-30 12:20:00,20.74,20.77,20.74,20.75,12000.0,11.2286,11.2448,11.2286,11.234,12000.0
2005-06-30 12:30:00,20.76,20.76,20.75,20.75,18800.0,11.2394,11.2394,11.234,11.234,18800.0
2005-06-30 12:40:00,20.75,20.75,20.74,20.74,17400.0,11.234,11.234,11.2286,11.2286,17400.0
2005-06-30 12:50:00,20.74,20.74,20.73,20.73,20400.0,11.2286,11.2286,11.2232,11.2232,20400.0
2005-06-30 13:00:00,20.73,20.73,20.72,20.72,30400.0,11.2232,11.2232,11.2178,11.2178,30400.0
2005-06-30 13:10:00,20.72,20.72,20.71,20.71,43200.0,11.2178,11.2178,11.2124,11.2124,43200.0
2005-06-30 13:20:00,20.71,20.71,20.68,20.69,17400.0,11.2124,11.2124,11.1961,11.2015,17400.0
2005-06-30 13:30:00,20.7,20.71,20.69,20.7,28400.0,11.2069,11.2124,11.2015,11.2069,28400.0
2005-06-30 13:40:00,20.7,20.7,20.67,20.68,24400.0,11.2069,11.2069,11.1907,11.1961,24400.0
2005-06-30 13:50:00,20.68,20.7,20.67,20.68,60400.0,11.1961,11.2069,11.1907,11.1961,60400.0
2005-06-30 14:00:00,20.68,20.7,20.68,20.7,25800.0,11.1961,11.2069,11.1961,11.2069,25800.0
2005-06-30 14:10:00,20.71,20.75,20.69,20.73,50200.0,11.2124,11.234,11.2015,11.2232,50200.0
2005-06-30 14:20:00,20.73,20.78,20.68,20.7,56600.0,11.2232,11.2503,11.1961,11.2069,56600.0
2005-06-30 14:30:00,20.7,20.72,20.64,20.64,69000.0,11.2069,11.2178,11.1745,11.1745,69000.0
2005-06-30 14:40:00,20.63,20.67,20.63,20.66,89800.0,11.169,11.1907,11.169,11.1853,89800.0
2005-06-30 14:50:00,20.66,20.72,20.65,20.69,77200.0,11.1853,11.2178,11.1799,11.2015,77200.0
2005-06-30 15:00:00,20.69,20.7,20.66,20.67,47800.0,11.2015,11.2069,11.1853,11.1907,47800.0
2005-06-30 15:10:00,20.67,20.73,20.65,20.72,95200.0,11.1907,11.2232,11.1799,11.2178,95200.0
2005-06-30 15:20:00,20.72,20.74,20.7,20.71,53200.0,11.2178,11.2286,11.2069,11.2124,53200.0
2005-06-30 15:30:00,20.71,20.71,20.66,20.67,89200.0,11.2124,11.2124,11.1853,11.1907,89200.0
2005-06-30 15:40:00,20.67,20.7,20.64,20.64,97800.0,11.1907,11.2069,11.1745,11.1745,97800.0
2005-06-30 15:50:00,20.64,20.65,20.63,20.65,91800.0,11.1745,11.1799,11.169,11.1799,91800.0
2005-07-01 09:30:00,20.68,20.75,20.68,20.74,78600.0,11.1961,11.234,11.1961,11.2286,78600.0
2005-07-01 09:40:00,20.73,20.73,20.66,20.7,26600.0,11.2232,11.2232,11.1853,11.2069,26600.0
2005-07-01 09:50:00,20.7,20.73,20.68,20.71,42000.0,11.2069,11.2232,11.1961,11.2124,42000.0
2005-07-01 10:00:00,20.72,20.78,20.72,20.77,36000.0,11.2178,11.2503,11.2178,11.2448,36000.0
2005-07-01 10:10:00,20.77,20.77,20.73,20.74,19800.0,11.2448,11.2448,11.2232,11.2286,19800.0
2005-07-01 10:20:00,20.74,20.84,20.73,20.84,46400.0,11.2286,11.2827,11.2232,11.2827,46400.0
2005-07-01 10:30:00,20.84,20.88,20.84,20.85,81000.0,11.2827,11.3044,11.2827,11.2882,81000.0
2005-07-01 10:40:00,20.84,20.85,20.82,20.83,26400.0,11.2827,11.2882,11.2719,11.2773,26400.0
2005-07-01 10:50:00,20.83,20.83,20.77,20.77,30000.0,11.2773,11.2773,11.2448,11.2448,30000.0
2005-07-01 11:00:00,20.77,20.78,20.74,20.75,54200.0,11.2448,11.2503,11.2286,11.234,54200.0
2005-07-01 11:10:00,20.75,20.85,20.75,20.84,68800.0,11.234,11.2882,11.234,11.2827,68800.0
2005-07-01 11:20:00,20.84,20.9,20.84,20.9,45600.0,11.2827,11.3152,11.2827,11.3152,45600.0
2005-07-01 11:30:00,20.9,20.9,20.88,20.9,56400.0,11.3152,11.3152,11.3044,11.3152,56400.0
2005-07-01 11:40:00,20.9,20.91,20.9,20.91,83600.0,11.3152,11.3206,11.3152,11.3206,83600.0
2005-07-01 11:50:00,20.91,20.91,20.88,20.88,45600.0,11.3206,11.3206,11.3044,11.3044,45600.0
2005-07-01 12:00:00,20.88,20.89,20.88,20.89,28200.0,11.3044,11.3098,11.3044,11.3098,28200.0
2005-07-01 12:10:00,20.89,20.9,20.88,20.88,34000.0,11.3098,11.3152,11.3044,11.3044,34000.0
2005-07-01 12:20:00,20.88,20.89,20.87,20.88,28600.0,11.3044,11.3098,11.299,11.3044,28600.0
2005-07-01 12:30:00,20.89,20.89,20.86,20.86,36000.0,11.3098,11.3098,11.2936,11.2936,36000.0
2005-07-01 12:40:00,20.86,20.86,20.85,20.86,17400.0,11.2936,11.2936,11.2882,11.2936,17400.0
2005-07-01 12:50:00,20.85,20.86,20.84,20.85,23200.0,11.2882,11.2936,11.2827,11.2882,23200.0
2005-07-01 13:00:00,20.85,20.85,20.83,20.84,20200.0,11.2882,11.2882,11.2773,11.2827,20200.0
2005-07-01 13:10:00,20.84,20.86,20.84,20.86,29200.0,11.2827,11.2936,11.2827,11.2936,29200.0
2005-07-01 13:20:00,20.86,20.88,20.85,20.85,12200.0,11.2936,11.3044,11.2882,11.2882,12200.0
2005-07-01 13:30:00,20.85,20.86,20.85,20.85,11800.0,11.2882,11.2936,11.2882,11.2882,11800.0
2005-07-01 13:40:00,20.85,20.85,20.84,20.85,10800.0,11.2882,11.2882,11.2827,11.2882,10800.0
2005-07-01 13:50:00,20.85,20.86,20.83,20.85,18400.0,11.2882,11.2936,11.2773,11.2882,18400.0
2005-07-01 14:00:00,20.85,20.86,20.84,20.86,20400.0,11.2882,11.2936,11.2827,11.2936,20400.0
2005-07-01 14:10:00,20.86,20.87,20.84,20.84,16800.0,11.2936,11.299,11.2827,11.2827,16800.0
2005-07-01 14:20:00,20.84,20.85,20.83,20.84,43800.0,11.2827,11.2882,11.2773,11.2827,43800.0
2005-07-01 14:30:00,20.84,20.86,20.83,20.86,35800.0,11.2827,11.2936,11.2773,11.2936,35800.0
2005-07-01 14:40:00,20.86,20.92,20.86,20.91,47600.0,11.2936,11.3261,11.2936,11.3206,47600.0
2005-07-01 14:50:00,20.91,20.92,20.9,20.92,37200.0,11.3206,11.3261,11.3152,11.3261,37200.0
2005-07-01 15:00:00,20.91,20.92,20.9,20.91,63200.0,11.3206,11.3261,11.3152,11.3206,63200.0
2005-07-01 15:10:00,20.91,20.91,20.88,20.88,38800.0,11.3206,11.3206,11.3044,11.3044,38800.0
2005-07-01 15:20:00,20.87,20.88,20.86,20.86,28800.0,11.299,11.3044,11.2936,11.2936,28800.0
2005-07-01 15:30:00,20.86,20.87,20.85,20.86,24000.0,11.2936,11.299,11.2882,11.2936,24000.0
2005-07-01 15:40:00,20.85,20.88,20.84,20.86,35400.0,11.2882,11.3044,11.2827,11.2936,35400.0
2005-07-01 15:50:00,20.86,20.92,20.86,20.9,79000.0,11.2936,11.3261,11.2936,11.3152,79000.0
2005-07-05 09:30:00,20.91,20.92,20.88,20.9,152600.0,11.3206,11.3261,11.3044,11.3152,152600.0
2005-07-05 09:40:00,20.9,20.92,20.88,20.89,99400.0,11.3152,11.3261,11.3044,11.3098,99400.0
2005-07-05 09:50:00,20.89,20.9,20.88,20.9,48000.0,11.3098,11.3152,11.3044,11.3152,48000.0
2005-07-05 10:00:00,20.89,20.9,20.88,20.89,61000.0,11.3098,11.3152,11.3044,11.3098,61000.0
2005-07-05 10:10:00,20.89,20.96,20.89,20.95,55400.0,11.3098,11.3477,11.3098,11.3423,55400.0
2005-07-05 10:20:00,20.95,20.95,20.93,20.95,53200.0,11.3423,11.3423,11.3315,11.3423,53200.0
2005-07-05 10:30:00,20.95,20.97,20.95,20.97,49200.0,11.3423,11.3531,11.3423,11.3531,49200.0
2005-07-05 10:40:00,20.97,20.98,20.94,20.97,50800.0,11.3531,11.3585,11.3369,11.3531,50800.0
2005-07-05 10:50:00,20.96,20.99,20.96,20.99,62600.0,11.3477,11.3639,11.3477,11.3639,62600.0
2005-07-05 11:00:00,20.99,21.0,20.99,21.0,57600.0,11.3639,11.3694,11.3639,11.3694,57600.0
2005-07-05 11:10:00,21.0,21.0,20.98,20.99,40000.0,11.3694,11.3694,11.3585,11.3639,40000.0
2005-07-05 11:20:00,20.99,21.0,20.98,20.99,36200.0,11.3639,11.3694,11.3585,11.3639,36200.0
2005-07-05 11:30:00,21.0,21.0,20.98,20.98,58800.0,11.3694,11.3694,11.3585,11.3585,58800.0
2005-07-05 11:40:00,20.98,20.98,20.97,20.97,14000.0,11.3585,11.3585,11.3531,11.3531,14000.0
2005-07-05 11:50:00,20.97,21.0,20.97,20.99,11400.0,11.3531,11.3694,11.3531,11.3639,11400.0
2005-07-05 12:00:00,21.0,21.0,20.99,20.99,11400.0,11.3694,11.3694,11.3639,11.3639,11400.0
2005-07-05 12:10:00,20.99,20.99,20.98,20.99,23000.0,11.3639,11.3639,11.3585,11.3639,23000.0
2005-07-05 12:20:00,20.99,21.0,20.99,21.0,107600.0,11.3639,11.3694,11.3639,11.3694,107600.0
2005-07-05 12:30:00,21.01,21.05,21.01,21.05,31000.0,11.3748,11.3964,11.3748,11.3964,31000.0
2005-07-05 12:40:00,21.05,21.05,21.02,21.03,23800.0,11.3964,11.3964,11.3802,11.3856,23800.0
2005-07-05 12:50:00,21.03,21.03,21.0,21.0,19600.0,11.3856,11.3856,11.3694,11.3694,19600.0
2005-07-05 13:00:00,21.0,21.0,20.99,20.99,25200.0,11.3694,11.3694,11.3639,11.3639,25200.0
2005-07-05 13:10:00,20.99,21.0,20.98,20.99,24600.0,11.3639,11.3694,11.3585,11.3639,24600.0
2005-07-05 13:20:00,20.99,20.99,20.98,20.98,15400.0,11.3639,11.3639,11.3585,11.3585,15400.0
2005-07-05 13:30:00,20.99,20.99,20.97,20.99,30000.0,11.3639,11.3639,11.3531,11.3639,30000.0
2005-07-05 13:40:00,20.99,21.0,20.99,20.99,26400.0,11.3639,11.3694,11.3639,11.3639,26400.0
2005-07-05 13:50:00,20.99,21.0,20.98,20.98,49400.0,11.3639,11.3694,11.3585,11.3585,49400.0
2005-07-05 14:00:00,20.97,20.98,20.96,20.96,24200.0,11.3531,11.3585,11.3477,11.3477,24200.0
2005-07-05 14:10:00,20.96,20.96,20.93,20.93,45200.0,11.3477,11.3477,11.3315,11.3315,45200.0
2005-07-05 14:20:00,20.94,20.94,20.92,20.93,24800.0,11.3369,11.3369,11.3261,11.3315,24800.0
2005-07-05 14:30:00,20.93,20.94,20.92,20.93,38600.0,11.3315,11.3369,11.3261,11.3315,38600.0
2005-07-05 14:40:00,20.93,20.93,20.91,20.92,33600.0,11.3315,11.3315,11.3206,11.3261,33600.0
2005-07-05 14:50:00,20.92,20.95,20.92,20.92,38600.0,11.3261,11.3423,11.3261,11.3261,38600.0
2005-07-05 15:00:00,20.92,20.92,20.88,20.89,41200.0,11.3261,11.3261,11.3044,11.3098,41200.0
2005-07-05 15:10:00,20.88,20.89,20.87,20.88,58400.0,11.3044,11.3098,11.299,11.3044,58400.0
2005-07-05 15:20:00,20.88,20.89,20.88,20.88,51200.0,11.3044,11.3098,11.3044,11.3044,51200.0
2005-07-05 15:30:00,20.88,20.89,20.86,20.89,100000.0,11.3044,11.3098,11.2936,11.3098,100000.0
2005-07-05 15:40:00,20.89,20.9,20.88,20.9,61200.0,11.3098,11.3152,11.3044,11.3152,61200.0
2005-07-05 15:50:00,20.92,20.92,20.88,20.9,104000.0,11.3261,11.3261,11.3044,11.3152,104000.0
2005-07-06 09:30:00,20.91,20.91,20.65,20.86,158600.0,11.3206,11.3206,11.1799,11.2936,158600.0
2005-07-06 09:40:00,20.88,20.9,20.8,20.89,50000.0,11.3044,11.3152,11.2611,11.3098,50000.0
2005-07-06 09:50:00,20.89,20.93,20.89,20.9,30800.0,11.3098,11.3315,11.3098,11.3152,30800.0
2005-07-06 10:00:00,20.91,20.92,20.89,20.89,80800.0,11.3206,11.3261,11.3098,11.3098,80800.0
2005-07-06 10:10:00,20.89,20.9,20.88,20.88,59400.0,11.3098,11.3152,11.3044,11.3044,59400.0
2005-07-06 10:20:00,20.88,20.89,20.88,20.89,90600.0,11.3044,11.3098,11.3044,11.3098,90600.0
2005-07-06 10:30:00,20.89,20.96,20.89,20.96,53600.0,11.3098,11.3477,11.3098,11.3477,53600.0
2005-07-06 10:40:00,20.96,20.97,20.96,20.97,30200.0,11.3477,11.3531,11.3477,11.3531,30200.0
2005-07-06 10:50:00,20.97,20.97,20.95,20.96,31000.0,11.3531,11.3531,11.3423,11.3477,31000.0
2005-07-06 11:00:00,20.96,20.96,20.93,20.93,18200.0,11.3477,11.3477,11.3315,11.3315,18200.0
2005-07-06 11:10:00,20.93,20.94,20.93,20.93,34000.0,11.3315,11.3369,11.3315,11.3315,34000.0
2005-07-06 11:20:00,20.93,20.95,20.93,20.94,17800.0,11.3315,11.3423,11.3315,11.3369,17800.0
2005-07-06 11:30:00,20.93,20.97,20.93,20.97,31600.0,11.3315,11.3531,11.3315,11.3531,31600.0
2005-07-06 11:40:00,20.97,20.99,20.97,20.97,38600.0,11.3531,11.3639,11.3531,11.3531,38600.0
2005-07-06 11:50:00,20.98,21.0,20.98,20.99,33200.0,11.3585,11.3694,11.3585,11.3639,33200.0
2005-07-06 12:00:00,20.99,20.99,20.98,20.98,33000.0,11.3639,11.3639,11.3585,11.3585,33000.0
2005-07-06 12:10:00,20.98,20.98,20.98,20.98,10400.0,11.3585,11.3585,11.3585,11.3585,10400.0
2005-07-06 12:20:00,20.98,20.98,20.96,20.96,72800.0,11.3585,11.3585,11.3477,11.3477,72800.0
2005-07-06 12:30:00,20.96,20.97,20.93,20.94,233400.0,11.3477,11.3531,11.3315,11.3369,233400.0
2005-07-06 12:40:00,20.95,20.96,20.93,20.95,76000.0,11.3423,11.3477,11.3315,11.3423,76000.0
2005-07-06 12:50:00,20.96,20.96,20.95,20.96,38000.0,11.3477,11.3477,11.3423,11.3477,38000.0
2005-07-06 13:00:00,20.95,20.97,20.95,20.96,38800.0,11.3423,11.3531,11.3423,11.3477,38800.0
2005-07-06 13:10:00,20.97,20.97,20.95,20.95,21800.0,11.3531,11.3531,11.3423,11.3423,21800.0
2005-07-06 13:20:00,20.95,20.95,20.93,20.94,14600.0,11.3423,11.3423,11.3315,11.3369,14600.0
2005-07-06 13:30:00,20.94,20.96,20.93,20.93,42000.0,11.3369,11.3477,11.3315,11.3315,42000.0
2005-07-06 13:40:00,20.94,20.97,20.93,20.96,42200.0,11.3369,11.3531,11.3315,11.3477,42200.0
2005-07-06 13:50:00,20.96,20.97,20.93,20.94,32800.0,11.3477,11.3531,11.3315,11.3369,32800.0
2005-07-06 14:00:00,20.94,20.94,20.92,20.92,24800.0,11.3369,11.3369,11.3261,11.3261,24800.0
2005-07-06 14:10:00,20.92,20.94,20.92,20.93,30000.0,11.3261,11.3369,11.3261,11.3315,30000.0
2005-07-06 14:20:00,20.93,20.94,20.9,20.91,70800.0,11.3315,11.3369,11.3152,11.3206,70800.0
2005-07-06 14:30:00,20.91,20.91,20.88,20.88,93000.0,11.3206,11.3206,11.3044,11.3044,93000.0
2005-07-06 14:40:00,20.88,20.88,20.85,20.86,114400.0,11.3044,11.3044,11.2882,11.2936,114400.0
2005-07-06 14:50:00,20.86,20.89,20.85,20.88,70600.0,11.2936,11.3098,11.2882,11.3044,70600.0
2005-07-06 15:00:00,20.86,20.88,20.85,20.87,76400.0,11.2936,11.3044,11.2882,11.299,76400.0
2005-07-06 15:10:00,20.87,20.9,20.85,20.9,97000.0,11.299,11.3152,11.2882,11.3152,97000.0
2005-07-06 15:20:00,20.9,20.9,20.88,20.88,75000.0,11.3152,11.3152,11.3044,11.3044,75000.0
2005-07-06 15:30:00,20.88,20.88,20.85,20.85,62200.0,11.3044,11.3044,11.2882,11.2882,62200.0
2005-07-06 15:40:00,20.85,20.85,20.81,20.81,77600.0,11.2882,11.2882,11.2665,11.2665,77600.0
2005-07-06 15:50:00,20.81,20.81,20.79,20.81,163000.0,11.2665,11.2665,11.2557,11.2665,163000.0
2005-07-07 09:40:00,20.5,20.61,20.49,20.61,139800.0,11.0987,11.1582,11.0932,11.1582,139800.0
2005-07-07 09:50:00,20.62,20.66,20.62,20.63,157600.0,11.1636,11.1853,11.1636,11.169,157600.0
2005-07-07 10:00:00,20.61,20.72,20.61,20.72,40800.0,11.1582,11.2178,11.1582,11.2178,40800.0
2005-07-07 10:10:00,20.73,20.83,20.73,20.79,63600.0,11.2232,11.2773,11.2232,11.2557,63600.0
2005-07-07 10:20:00,20.79,20.85,20.79,20.8,46200.0,11.2557,11.2882,11.2557,11.2611,46200.0
2005-07-07 10:30:00,20.79,20.8,20.74,20.74,46200.0,11.2557,11.2611,11.2286,11.2286,46200.0
2005-07-07 10:40:00,20.73,20.79,20.73,20.79,76600.0,11.2232,11.2557,11.2232,11.2557,76600.0
2005-07-07 10:50:00,20.77,20.82,20.75,20.82,88800.0,11.2448,11.2719,11.234,11.2719,88800.0
2005-07-07 11:00:00,20.81,20.81,20.75,20.77,57800.0,11.2665,11.2665,11.234,11.2448,57800.0
2005-07-07 11:10:00,20.77,20.85,20.77,20.82,43200.0,11.2448,11.2882,11.2448,11.2719,43200.0
2005-07-07 11:20:00,20.82,20.86,20.81,20.86,46600.0,11.2719,11.2936,11.2665,11.2936,46600.0
2005-07-07 11:30:00,20.86,20.86,20.83,20.85,44800.0,11.2936,11.2936,11.2773,11.2882,44800.0
2005-07-07 11:40:00,20.86,20.86,20.84,20.84,27200.0,11.2936,11.2936,11.2827,11.2827,27200.0
2005-07-07 11:50:00,20.85,20.91,20.83,20.91,44800.0,11.2882,11.3206,11.2773,11.3206,44800.0
2005-07-07 12:00:00,20.91,20.91,20.87,20.89,28000.0,11.3206,11.3206,11.299,11.3098,28000.0
2005-07-07 12:10:00,20.88,20.9,20.87,20.88,82800.0,11.3044,11.3152,11.299,11.3044,82800.0
2005-07-07 12:20:00,20.88,20.89,20.86,20.89,30800.0,11.3044,11.3098,11.2936,11.3098,30800.0
2005-07-07 12:30:00,20.89,20.89,20.86,20.87,31000.0,11.3098,11.3098,11.2936,11.299,31000.0
2005-07-07 12:40:00,20.86,20.88,20.86,20.88,25000.0,11.2936,11.3044,11.2936,11.3044,25000.0
2005-07-07 12:50:00,20.88,20.88,20.86,20.86,35000.0,11.3044,11.3044,11.2936,11.2936,35000.0
2005-07-07 13:00:00,20.88,20.9,20.88,20.9,21400.0,11.3044,11.3152,11.3044,11.3152,21400.0
2005-07-07 13:10:00,20.9,20.91,20.9,20.9,10200.0,11.3152,11.3206,11.3152,11.3152,10200.0
2005-07-07 13:20:00,20.9,20.92,20.9,20.92,17000.0,11.3152,11.3261,11.3152,11.3261,17000.0
2005-07-07 13:30:00,20.92,20.93,20.9,20.91,17400.0,11.3261,11.3315,11.3152,11.3206,17400.0
2005-07-07 13:40:00,20.91,20.96,20.91,20.93,23200.0,11.3206,11.3477,11.3206,11.3315,23200.0
2005-07-07 13:50:00,20.92,20.92,20.9,20.9,8400.0,11.3261,11.3261,11.3152,11.3152,8400.0
2005-07-07 14:00:00,20.9,20.93,20.9,20.91,26000.0,11.3152,11.3315,11.3152,11.3206,26000.0
2005-07-07 14:10:00,20.91,20.91,20.88,20.89,14200.0,11.3206,11.3206,11.3044,11.3098,14200.0
2005-07-07 14:20:00,20.88,20.91,20.88,20.9,12600.0,11.3044,11.3206,11.3044,11.3152,12600.0
2005-07-07 14:30:00,20.9,20.9,20.88,20.88,25600.0,11.3152,11.3152,11.3044,11.3044,25600.0
2005-07-07 14:40:00,20.88,20.88,20.84,20.85,15400.0,11.3044,11.3044,11.2827,11.2882,15400.0
2005-07-07 14:50:00,20.85,20.88,20.84,20.87,28600.0,11.2882,11.3044,11.2827,11.299,28600.0
2005-07-07 15:00:00,20.87,20.95,20.87,20.93,72200.0,11.299,11.3423,11.299,11.3315,72200.0
2005-07-07 15:10:00,20.93,20.93,20.88,20.9,30200.0,11.3315,11.3315,11.3044,11.3152,30200.0
2005-07-07 15:20:00,20.9,20.93,20.9,20.91,43200.0,11.3152,11.3315,11.3152,11.3206,43200.0
2005-07-07 15:30:00,20.9,20.94,20.86,20.89,72400.0,11.3152,11.3369,11.2936,11.3098,72400.0
2005-07-07 15:40:00,20.89,20.93,20.89,20.93,51000.0,11.3098,11.3315,11.3098,11.3315,51000.0
2005-07-07 15:50:00,20.93,20.98,20.93,20.98,67800.0,11.3315,11.3585,11.3315,11.3585,67800.0
2005-07-08 09:30:00,20.88,20.93,20.83,20.89,87800.0,11.3044,11.3315,11.2773,11.3098,87800.0
2005-07-08 09:40:00,20.89,20.99,20.89,20.94,67800.0,11.3098,11.3639,11.3098,11.3369,67800.0
2005-07-08 09:50:00,20.95,20.97,20.89,20.9,53400.0,11.3423,11.3531,11.3098,11.3152,53400.0
2005-07-08 10:00:00,20.9,20.93,20.89,20.91,52600.0,11.3152,11.3315,11.3098,11.3206,52600.0
2005-07-08 10:10:00,20.91,20.93,20.89,20.89,41200.0,11.3206,11.3315,11.3098,11.3098,41200.0
2005-07-08 10:20:00,20.89,20.91,20.89,20.9,40600.0,11.3098,11.3206,11.3098,11.3152,40600.0
2005-07-08 10:30:00,20.9,20.91,20.86,20.89,47600.0,11.3152,11.3206,11.2936,11.3098,47600.0
2005-07-08 10:40:00,20.88,20.94,20.88,20.94,32800.0,11.3044,11.3369,11.3044,11.3369,32800.0
2005-07-08 10:50:00,20.95,20.98,20.95,20.96,27600.0,11.3423,11.3585,11.3423,11.3477,27600.0
2005-07-08 11:00:00,20.96,20.97,20.95,20.95,31600.0,11.3477,11.3531,11.3423,11.3423,31600.0
2005-07-08 11:10:00,20.96,20.96,20.93,20.93,34600.0,11.3477,11.3477,11.3315,11.3315,34600.0
2005-07-08 11:20:00,20.94,20.96,20.93,20.96,22000.0,11.3369,11.3477,11.3315,11.3477,22000.0
2005-07-08 11:30:00,20.96,20.98,20.96,20.97,23600.0,11.3477,11.3585,11.3477,11.3531,23600.0
2005-07-08 11:40:00,20.97,20.98,20.97,20.97,42000.0,11.3531,11.3585,11.3531,11.3531,42000.0
2005-07-08 11:50:00,20.97,20.98,20.97,20.98,19400.0,11.3531,11.3585,11.3531,11.3585,19400.0
2005-07-08 12:00:00,20.98,21.0,20.98,21.0,43000.0,11.3585,11.3694,11.3585,11.3694,43000.0
2005-07-08 12:10:00,21.0,21.0,21.0,21.0,108000.0,11.3694,11.3694,11.3694,11.3694,108000.0
2005-07-08 12:20:00,21.0,21.02,21.0,21.0,14000.0,11.3694,11.3802,11.3694,11.3694,14000.0
2005-07-08 12:30:00,21.0,21.01,21.0,21.0,37400.0,11.3694,11.3748,11.3694,11.3694,37400.0
2005-07-08 12:40:00,21.0,21.01,20.99,21.0,111800.0,11.3694,11.3748,11.3639,11.3694,111800.0
2005-07-08 12:50:00,21.0,21.01,20.98,20.98,70600.0,11.3694,11.3748,11.3585,11.3585,70600.0
2005-07-08 13:00:00,20.99,20.99,20.97,20.98,18000.0,11.3639,11.3639,11.3531,11.3585,18000.0
2005-07-08 13:10:00,20.98,20.99,20.97,20.97,14200.0,11.3585,11.3639,11.3531,11.3531,14200.0
2005-07-08 13:20:00,20.97,20.97,20.96,20.97,13000.0,11.3531,11.3531,11.3477,11.3531,13000.0
2005-07-08 13:30:00,20.96,20.99,20.96,20.99,12600.0,11.3477,11.3639,11.3477,11.3639,12600.0
2005-07-08 13:40:00,20.99,21.0,20.99,21.0,10800.0,11.3639,11.3694,11.3639,11.3694,10800.0
2005-07-08 13:50:00,21.0,21.0,20.99,20.99,17800.0,11.3694,11.3694,11.3639,11.3639,17800.0
2005-07-08 14:00:00,21.0,21.0,21.0,21.0,19600.0,11.3694,11.3694,11.3694,11.3694,19600.0
2005-07-08 14:10:00,21.0,21.0,21.0,21.0,101400.0,11.3694,11.3694,11.3694,11.3694,101400.0
2005-07-08 14:20:00,20.99,21.0,20.99,21.0,18800.0,11.3639,11.3694,11.3639,11.3694,18800.0
2005-07-08 14:30:00,21.0,21.02,21.0,21.0,72600.0,11.3694,11.3802,11.3694,11.3694,72600.0
2005-07-08 14:40:00,21.0,21.0,20.99,20.99,18600.0,11.3694,11.3694,11.3639,11.3639,18600.0
2005-07-08 14:50:00,20.99,21.0,20.96,20.98,12200.0,11.3639,11.3694,11.3477,11.3585,12200.0
2005-07-08 15:00:00,20.98,21.0,20.98,21.0,15800.0,11.3585,11.3694,11.3585,11.3694,15800.0
2005-07-08 15:10:00,21.0,21.0,20.98,20.98,15400.0,11.3694,11.3694,11.3585,11.3585,15400.0
2005-07-08 15:20:00,20.98,21.0,20.97,21.0,25000.0,11.3585,11.3694,11.3531,11.3694,25000.0
2005-07-08 15:30:00,21.0,21.0,21.0,21.0,23000.0,11.3694,11.3694,11.3694,11.3694,23000.0
2005-07-08 15:40:00,21.0,21.0,21.0,21.0,35200.0,11.3694,11.3694,11.3694,11.3694,35200.0
2005-07-08 15:50:00,21.0,21.0,20.99,21.0,147400.0,11.3694,11.3694,11.3639,11.3694,147400.0
2005-07-11 09:30:00,21.05,21.05,20.98,21.0,52600.0,11.3964,11.3964,11.3585,11.3694,52600.0
2005-07-11 09:40:00,21.0,21.04,20.95,21.0,28800.0,11.3694,11.391,11.3423,11.3694,28800.0
2005-07-11 09:50:00,21.02,21.09,21.02,21.09,64600.0,11.3802,11.4181,11.3802,11.4181,64600.0
2005-07-11 10:00:00,21.09,21.13,21.09,21.13,24800.0,11.4181,11.4397,11.4181,11.4397,24800.0
2005-07-11 10:10:00,21.13,21.15,21.13,21.15,34800.0,11.4397,11.4506,11.4397,11.4506,34800.0
2005-07-11 10:20:00,21.15,21.18,21.15,21.17,41200.0,11.4506,11.4668,11.4506,11.4614,41200.0
2005-07-11 10:30:00,21.18,21.2,21.17,21.2,54800.0,11.4668,11.4776,11.4614,11.4776,54800.0
2005-07-11 10:40:00,21.2,21.23,21.2,21.21,54200.0,11.4776,11.4939,11.4776,11.4831,54200.0
2005-07-11 10:50:00,21.21,21.22,21.21,21.22,29600.0,11.4831,11.4885,11.4831,11.4885,29600.0
2005-07-11 11:00:00,21.22,21.22,21.2,21.22,35800.0,11.4885,11.4885,11.4776,11.4885,35800.0
2005-07-11 11:10:00,21.22,21.25,21.21,21.25,58400.0,11.4885,11.5047,11.4831,11.5047,58400.0
2005-07-11 11:20:00,21.25,21.27,21.24,21.27,42800.0,11.5047,11.5155,11.4993,11.5155,42800.0
2005-07-11 11:30:00,21.27,21.29,21.27,21.27,36400.0,11.5155,11.5264,11.5155,11.5155,36400.0
2005-07-11 11:40:00,21.27,21.28,21.27,21.27,32200.0,11.5155,11.521,11.5155,11.5155,32200.0
2005-07-11 11:50:00,21.27,21.28,21.27,21.28,26200.0,11.5155,11.521,11.5155,11.521,26200.0
2005-07-11 12:00:00,21.28,21.28,21.27,21.28,24000.0,11.521,11.521,11.5155,11.521,24000.0
2005-07-11 12:10:00,21.28,21.29,21.27,21.28,23000.0,11.521,11.5264,11.5155,11.521,23000.0
2005-07-11 12:20:00,21.28,21.29,21.26,21.26,22000.0,11.521,11.5264,11.5101,11.5101,22000.0
2005-07-11 12:30:00,21.26,21.27,21.25,21.27,16400.0,11.5101,11.5155,11.5047,11.5155,16400.0
2005-07-11 12:40:00,21.26,21.27,21.25,21.25,12000.0,11.5101,11.5155,11.5047,11.5047,12000.0
2005-07-11 12:50:00,21.25,21.26,21.24,21.24,19000.0,11.5047,11.5101,11.4993,11.4993,19000.0
2005-07-11 13:00:00,21.24,21.24,21.18,21.18,27400.0,11.4993,11.4993,11.4668,11.4668,27400.0
2005-07-11 13:10:00,21.18,21.19,21.18,21.18,222400.0,11.4668,11.4722,11.4668,11.4668,222400.0
2005-07-11 13:20:00,21.18,21.19,21.18,21.19,18000.0,11.4668,11.4722,11.4668,11.4722,18000.0
2005-07-11 13:30:00,21.18,21.2,21.18,21.2,11800.0,11.4668,11.4776,11.4668,11.4776,11800.0
2005-07-11 13:40:00,21.2,21.21,21.2,21.2,29600.0,11.4776,11.4831,11.4776,11.4776,29600.0
2005-07-11 13:50:00,21.19,21.19,21.16,21.16,28000.0,11.4722,11.4722,11.456,11.456,28000.0
2005-07-11 14:00:00,21.16,21.17,21.14,21.17,25600.0,11.456,11.4614,11.4452,11.4614,25600.0
2005-07-11 14:10:00,21.17,21.17,21.17,21.17,14000.0,11.4614,11.4614,11.4614,11.4614,14000.0
2005-07-11 14:20:00,21.17,21.17,21.15,21.16,27800.0,11.4614,11.4614,11.4506,11.456,27800.0
2005-07-11 14:30:00,21.16,21.2,21.16,21.18,23600.0,11.456,11.4776,11.456,11.4668,23600.0
2005-07-11 14:40:00,21.2,21.2,21.16,21.16,26000.0,11.4776,11.4776,11.456,11.456,26000.0
2005-07-11 14:50:00,21.17,21.17,21.16,21.16,17800.0,11.4614,11.4614,11.456,11.456,17800.0
2005-07-11 15:00:00,21.17,21.17,21.15,21.15,17800.0,11.4614,11.4614,11.4506,11.4506,17800.0
2005-07-11 15:10:00,21.15,21.16,21.13,21.15,24200.0,11.4506,11.456,11.4397,11.4506,24200.0
2005-07-11 15:20:00,21.15,21.15,21.13,21.15,27400.0,11.4506,11.4506,11.4397,11.4506,27400.0
2005-07-11 15:30:00,21.16,21.18,21.15,21.17,39800.0,11.456,11.4668,11.4506,11.4614,39800.0
2005-07-11 15:40:00,21.17,21.18,21.17,21.18,40600.0,11.4614,11.4668,11.4614,11.4668,40600.0
2005-07-11 15:50:00,21.18,21.21,21.17,21.21,73400.0,11.4668,11.4831,11.4614,11.4831,73400.0
2005-07-12 09:30:00,21.13,21.23,21.13,21.21,56000.0,11.4397,11.4939,11.4397,11.4831,56000.0
2005-07-12 09:40:00,21.21,21.21,21.08,21.1,48200.0,11.4831,11.4831,11.4127,11.4235,48200.0
2005-07-12 09:50:00,21.1,21.22,21.1,21.22,53600.0,11.4235,11.4885,11.4235,11.4885,53600.0
2005-07-12 10:00:00,21.23,21.24,21.21,21.22,63200.0,11.4939,11.4993,11.4831,11.4885,63200.0
2005-07-12 10:10:00,21.21,21.21,21.14,21.15,111000.0,11.4831,11.4831,11.4452,11.4506,111000.0
2005-07-12 10:20:00,21.15,21.15,21.1,21.1,180800.0,11.4506,11.4506,11.4235,11.4235,180800.0
2005-07-12 10:30:00,21.1,21.11,21.08,21.08,58400.0,11.4235,11.4289,11.4127,11.4127,58400.0
2005-07-12 10:40:00,21.09,21.12,21.09,21.11,30200.0,11.4181,11.4343,11.4181,11.4289,30200.0
2005-07-12 10:50:00,21.11,21.16,21.11,21.16,40600.0,11.4289,11.456,11.4289,11.456,40600.0
2005-07-12 11:00:00,21.15,21.19,21.15,21.19,65000.0,11.4506,11.4722,11.4506,11.4722,65000.0
2005-07-12 11:10:00,21.18,21.21,21.17,21.21,31600.0,11.4668,11.4831,11.4614,11.4831,31600.0
2005-07-12 11:20:00,21.21,21.25,21.21,21.24,51000.0,11.4831,11.5047,11.4831,11.4993,51000.0
2005-07-12 11:30:00,21.25,21.25,21.23,21.23,56400.0,11.5047,11.5047,11.4939,11.4939,56400.0
2005-07-12 11:40:00,21.23,21.23,21.21,21.22,13800.0,11.4939,11.4939,11.4831,11.4885,13800.0
2005-07-12 11:50:00,21.21,21.22,21.21,21.22,19600.0,11.4831,11.4885,11.4831,11.4885,19600.0
2005-07-12 12:00:00,21.22,21.23,21.2,21.23,37200.0,11.4885,11.4939,11.4776,11.4939,37200.0
2005-07-12 12:10:00,21.22,21.23,21.22,21.23,27800.0,11.4885,11.4939,11.4885,11.4939,27800.0
2005-07-12 12:20:00,21.23,21.25,21.23,21.25,25200.0,11.4939,11.5047,11.4939,11.5047,25200.0
2005-07-12 12:30:00,21.25,21.25,21.24,21.25,14000.0,11.5047,11.5047,11.4993,11.5047,14000.0
2005-07-12 12:40:00,21.24,21.25,21.23,21.23,33800.0,11.4993,11.5047,11.4939,11.4939,33800.0
2005-07-12 12:50:00,21.23,21.25,21.22,21.25,38000.0,11.4939,11.5047,11.4885,11.5047,38000.0
2005-07-12 13:00:00,21.25,21.25,21.24,21.25,13800.0,11.5047,11.5047,11.4993,11.5047,13800.0
2005-07-12 13:10:00,21.25,21.25,21.25,21.25,18000.0,11.5047,11.5047,11.5047,11.5047,18000.0
2005-07-12 13:20:00,21.25,21.26,21.24,21.25,32000.0,11.5047,11.5101,11.4993,11.5047,32000.0
2005-07-12 13:30:00,21.25,21.27,21.25,21.25,54800.0,11.5047,11.5155,11.5047,11.5047,54800.0
2005-07-12 13:40:00,21.25,21.26,21.25,21.26,25400.0,11.5047,11.5101,11.5047,11.5101,25400.0
2005-07-12 13:50:00,21.26,21.29,21.25,21.28,53800.0,11.5101,11.5264,11.5047,11.521,53800.0
2005-07-12 14:00:00,21.28,21.31,21.28,21.29,39800.0,11.521,11.5372,11.521,11.5264,39800.0
2005-07-12 14:10:00,21.3,21.31,21.29,21.31,16800.0,11.5318,11.5372,11.5264,11.5372,16800.0
2005-07-12 14:20:00,21.31,21.31,21.29,21.29,14600.0,11.5372,11.5372,11.5264,11.5264,14600.0
2005-07-12 14:30:00,21.29,21.3,21.29,21.3,25400.0,11.5264,11.5318,11.5264,11.5318,25400.0
2005-07-12 14:40:00,21.3,21.31,21.29,21.3,38800.0,11.5318,11.5372,11.5264,11.5318,38800.0
2005-07-12 14:50:00,21.3,21.31,21.3,21.31,30000.0,11.5318,11.5372,11.5318,11.5372,30000.0
2005-07-12 15:00:00,21.31,21.34,21.31,21.32,25200.0,11.5372,11.5534,11.5372,11.5426,25200.0
2005-07-12 15:10:00,21.32,21.34,21.32,21.34,26600.0,11.5426,11.5534,11.5426,11.5534,26600.0
2005-07-12 15:20:00,21.34,21.36,21.33,21.36,46600.0,11.5534,11.5643,11.548,11.5643,46600.0
2005-07-12 15:30:00,21.36,21.38,21.35,21.38,64000.0,11.5643,11.5751,11.5589,11.5751,64000.0
2005-07-12 15:40:00,21.38,21.39,21.31,21.31,86200.0,11.5751,11.5805,11.5372,11.5372,86200.0
2005-07-12 15:50:00,21.3,21.31,21.3,21.31,62400.0,11.5318,11.5372,11.5318,11.5372,62400.0
2005-07-13 09:30:00,21.31,21.34,21.28,21.3,71200.0,11.5372,11.5534,11.521,11.5318,71200.0
2005-07-13 09:40:00,21.3,21.31,21.18,21.19,45200.0,11.5318,11.5372,11.4668,11.4722,45200.0
2005-07-13 09:50:00,21.2,21.21,21.16,21.18,24000.0,11.4776,11.4831,11.456,11.4668,24000.0
2005-07-13 10:00:00,21.18,21.23,21.18,21.21,47000.0,11.4668,11.4939,11.4668,11.4831,47000.0
2005-07-13 10:10:00,21.21,21.22,21.2,21.2,24000.0,11.4831,11.4885,11.4776,11.4776,24000.0
2005-07-13 10:20:00,21.2,21.2,21.18,21.2,28200.0,11.4776,11.4776,11.4668,11.4776,28200.0
2005-07-13 10:30:00,21.2,21.28,21.2,21.25,38400.0,11.4776,11.521,11.4776,11.5047,38400.0
2005-07-13 10:40:00,21.25,21.26,21.19,21.2,32600.0,11.5047,11.5101,11.4722,11.4776,32600.0
2005-07-13 10:50:00,21.2,21.21,21.18,21.18,18400.0,11.4776,11.4831,11.4668,11.4668,18400.0
2005-07-13 11:00:00,21.18,21.21,21.18,21.21,23000.0,11.4668,11.4831,11.4668,11.4831,23000.0
2005-07-13 11:10:00,21.19,21.2,21.19,21.2,16400.0,11.4722,11.4776,11.4722,11.4776,16400.0
2005-07-13 11:20:00,21.2,21.24,21.2,21.24,14400.0,11.4776,11.4993,11.4776,11.4993,14400.0
2005-07-13 11:30:00,21.24,21.27,21.24,21.26,18800.0,11.4993,11.5155,11.4993,11.5101,18800.0
2005-07-13 11:40:00,21.26,21.27,21.26,21.27,9600.0,11.5101,11.5155,11.5101,11.5155,9600.0
2005-07-13 11:50:00,21.27,21.27,21.25,21.26,11600.0,11.5155,11.5155,11.5047,11.5101,11600.0
2005-07-13 12:00:00,21.26,21.27,21.25,21.25,9600.0,11.5101,11.5155,11.5047,11.5047,9600.0
2005-07-13 12:10:00,21.25,21.27,21.25,21.26,6400.0,11.5047,11.5155,11.5047,11.5101,6400.0
2005-07-13 12:20:00,21.25,21.27,21.25,21.25,8800.0,11.5047,11.5155,11.5047,11.5047,8800.0
2005-07-13 12:30:00,21.25,21.27,21.25,21.27,12800.0,11.5047,11.5155,11.5047,11.5155,12800.0
2005-07-13 12:40:00,21.26,21.28,21.25,21.27,34600.0,11.5101,11.521,11.5047,11.5155,34600.0
2005-07-13 12:50:00,21.28,21.28,21.25,21.25,11400.0,11.521,11.521,11.5047,11.5047,11400.0
2005-07-13 13:00:00,21.25,21.26,21.25,21.25,4800.0,11.5047,11.5101,11.5047,11.5047,4800.0
2005-07-13 13:10:00,21.25,21.25,21.24,21.25,127400.0,11.5047,11.5047,11.4993,11.5047,127400.0
2005-07-13 13:20:00,21.25,21.25,21.24,21.25,63200.0,11.5047,11.5047,11.4993,11.5047,63200.0
2005-07-13 13:30:00,21.25,21.25,21.24,21.24,5200.0,11.5047,11.5047,11.4993,11.4993,5200.0
2005-07-13 13:40:00,21.25,21.25,21.25,21.25,27200.0,11.5047,11.5047,11.5047,11.5047,27200.0
2005-07-13 13:50:00,21.25,21.27,21.25,21.25,14200.0,11.5047,11.5155,11.5047,11.5047,14200.0
2005-07-13 14:00:00,21.25,21.28,21.25,21.25,13600.0,11.5047,11.521,11.5047,11.5047,13600.0
2005-07-13 14:10:00,21.25,21.27,21.24,21.27,13000.0,11.5047,11.5155,11.4993,11.5155,13000.0
2005-07-13 14:20:00,21.26,21.27,21.25,21.26,7800.0,11.5101,11.5155,11.5047,11.5101,7800.0
2005-07-13 14:30:00,21.27,21.29,21.27,21.27,22400.0,11.5155,11.5264,11.5155,11.5155,22400.0
2005-07-13 14:40:00,21.27,21.31,21.27,21.29,19000.0,11.5155,11.5372,11.5155,11.5264,19000.0
2005-07-13 14:50:00,21.29,21.29,21.26,21.26,11000.0,11.5264,11.5264,11.5101,11.5101,11000.0
2005-07-13 15:00:00,21.26,21.26,21.23,21.25,24000.0,11.5101,11.5101,11.4939,11.5047,24000.0
2005-07-13 15:10:00,21.25,21.31,21.25,21.3,19200.0,11.5047,11.5372,11.5047,11.5318,19200.0
2005-07-13 15:20:00,21.3,21.31,21.3,21.3,19800.0,11.5318,11.5372,11.5318,11.5318,19800.0
2005-07-13 15:30:00,21.3,21.32,21.28,21.3,33800.0,11.5318,11.5426,11.521,11.5318,33800.0
2005-07-13 15:40:00,21.29,21.31,21.28,21.28,28800.0,11.5264,11.5372,11.521,11.521,28800.0
2005-07-13 15:50:00,21.28,21.28,21.26,21.28,44400.0,11.521,11.521,11.5101,11.521,44400.0
2005-07-14 09:30:00,21.3,21.47,21.3,21.4,159000.0,11.5318,11.6238,11.5318,11.5859,159000.0
2005-07-14 09:40:00,21.4,21.43,21.38,21.4,42200.0,11.5859,11.6022,11.5751,11.5859,42200.0
2005-07-14 09:50:00,21.39,21.43,21.33,21.35,58200.0,11.5805,11.6022,11.548,11.5589,58200.0
2005-07-14 10:00:00,21.35,21.36,21.32,21.34,16000.0,11.5589,11.5643,11.5426,11.5534,16000.0
2005-07-14 10:10:00,21.35,21.36,21.32,21.36,25800.0,11.5589,11.5643,11.5426,11.5643,25800.0
2005-07-14 10:20:00,21.35,21.37,21.32,21.34,33400.0,11.5589,11.5697,11.5426,11.5534,33400.0
2005-07-14 10:30:00,21.34,21.38,21.3,21.3,56200.0,11.5534,11.5751,11.5318,11.5318,56200.0
2005-07-14 10:40:00,21.31,21.31,21.28,21.29,80000.0,11.5372,11.5372,11.521,11.5264,80000.0
2005-07-14 10:50:00,21.28,21.29,21.27,21.27,102200.0,11.521,11.5264,11.5155,11.5155,102200.0
2005-07-14 11:00:00,21.28,21.28,21.27,21.28,125200.0,11.521,11.521,11.5155,11.521,125200.0
2005-07-14 11:10:00,21.28,21.29,21.27,21.28,42200.0,11.521,11.5264,11.5155,11.521,42200.0
2005-07-14 11:20:00,21.28,21.28,21.25,21.27,31000.0,11.521,11.521,11.5047,11.5155,31000.0
2005-07-14 11:30:00,21.27,21.27,21.25,21.27,31000.0,11.5155,11.5155,11.5047,11.5155,31000.0
2005-07-14 11:40:00,21.27,21.27,21.26,21.26,68400.0,11.5155,11.5155,11.5101,11.5101,68400.0
2005-07-14 11:50:00,21.27,21.27,21.21,21.23,72000.0,11.5155,11.5155,11.4831,11.4939,72000.0
2005-07-14 12:00:00,21.22,21.24,21.22,21.23,115600.0,11.4885,11.4993,11.4885,11.4939,115600.0
2005-07-14 12:10:00,21.23,21.25,21.22,21.23,47000.0,11.4939,11.5047,11.4885,11.4939,47000.0
2005-07-14 12:20:00,21.23,21.24,21.22,21.23,63400.0,11.4939,11.4993,11.4885,11.4939,63400.0
2005-07-14 12:30:00,21.23,21.23,21.21,21.21,53800.0,11.4939,11.4939,11.4831,11.4831,53800.0
2005-07-14 12:40:00,21.21,21.21,21.2,21.2,65400.0,11.4831,11.4831,11.4776,11.4776,65400.0
2005-07-14 12:50:00,21.2,21.21,21.18,21.19,53400.0,11.4776,11.4831,11.4668,11.4722,53400.0
2005-07-14 13:00:00,21.19,21.2,21.19,21.19,30400.0,11.4722,11.4776,11.4722,11.4722,30400.0
2005-07-14 13:10:00,21.18,21.2,21.18,21.18,43800.0,11.4668,11.4776,11.4668,11.4668,43800.0
2005-07-14 13:20:00,21.17,21.18,21.17,21.18,105800.0,11.4614,11.4668,11.4614,11.4668,105800.0
2005-07-14 13:30:00,21.18,21.18,21.17,21.18,89400.0,11.4668,11.4668,11.4614,11.4668,89400.0
2005-07-14 13:40:00,21.18,21.18,21.13,21.13,75800.0,11.4668,11.4668,11.4397,11.4397,75800.0
2005-07-14 13:50:00,21.13,21.13,21.1,21.11,42400.0,11.4397,11.4397,11.4235,11.4289,42400.0
2005-07-14 14:00:00,21.11,21.12,21.11,21.11,89600.0,11.4289,11.4343,11.4289,11.4289,89600.0
2005-07-14 14:10:00,21.11,21.14,21.11,21.13,71400.0,11.4289,11.4452,11.4289,11.4397,71400.0
2005-07-14 14:20:00,21.13,21.13,21.13,21.13,39200.0,11.4397,11.4397,11.4397,11.4397,39200.0
2005-07-14 14:30:00,21.13,21.13,21.13,21.13,42000.0,11.4397,11.4397,11.4397,11.4397,42000.0
2005-07-14 14:40:00,21.13,21.13,21.13,21.13,26000.0,11.4397,11.4397,11.4397,11.4397,26000.0
2005-07-14 14:50:00,21.13,21.13,21.11,21.13,50800.0,11.4397,11.4397,11.4289,11.4397,50800.0
2005-07-14 15:00:00,21.13,21.17,21.12,21.17,31400.0,11.4397,11.4614,11.4343,11.4614,31400.0
2005-07-14 15:10:00,21.16,21.16,21.15,21.16,18600.0,11.456,11.456,11.4506,11.456,18600.0
2005-07-14 15:20:00,21.17,21.18,21.16,21.18,37400.0,11.4614,11.4668,11.456,11.4668,37400.0
2005-07-14 15:30:00,21.18,21.18,21.16,21.17,43200.0,11.4668,11.4668,11.456,11.4614,43200.0
2005-07-14 15:40:00,21.17,21.17,21.15,21.15,46600.0,11.4614,11.4614,11.4506,11.4506,46600.0
2005-07-14 15:50:00,21.15,21.16,21.13,21.13,67600.0,11.4506,11.456,11.4397,11.4397,67600.0
2005-07-15 09:30:00,21.14,21.2,21.13,21.2,169200.0,11.4452,11.4776,11.4397,11.4776,169200.0
2005-07-15 09:40:00,21.23,21.28,21.22,21.24,51200.0,11.4939,11.521,11.4885,11.4993,51200.0
2005-07-15 09:50:00,21.26,21.31,21.23,21.31,46600.0,11.5101,11.5372,11.4939,11.5372,46600.0
2005-07-15 10:00:00,21.29,21.31,21.23,21.23,42000.0,11.5264,11.5372,11.4939,11.4939,42000.0
2005-07-15 10:10:00,21.23,21.23,21.19,21.22,25400.0,11.4939,11.4939,11.4722,11.4885,25400.0
2005-07-15 10:20:00,21.21,21.24,21.21,21.23,19200.0,11.4831,11.4993,11.4831,11.4939,19200.0
2005-07-15 10:30:00,21.22,21.23,21.22,21.23,54200.0,11.4885,11.4939,11.4885,11.4939,54200.0
2005-07-15 10:40:00,21.23,21.24,21.23,21.23,42600.0,11.4939,11.4993,11.4939,11.4939,42600.0
2005-07-15 10:50:00,21.23,21.24,21.22,21.24,51800.0,11.4939,11.4993,11.4885,11.4993,51800.0
2005-07-15 11:00:00,21.24,21.25,21.22,21.22,64000.0,11.4993,11.5047,11.4885,11.4885,64000.0
2005-07-15 11:10:00,21.22,21.23,21.22,21.23,38200.0,11.4885,11.4939,11.4885,11.4939,38200.0
2005-07-15 11:20:00,21.23,21.23,21.2,21.22,20200.0,11.4939,11.4939,11.4776,11.4885,20200.0
2005-07-15 11:30:00,21.21,21.22,21.17,21.18,28400.0,11.4831,11.4885,11.4614,11.4668,28400.0
2005-07-15 11:40:00,21.18,21.18,21.18,21.18,16200.0,11.4668,11.4668,11.4668,11.4668,16200.0
2005-07-15 11:50:00,21.18,21.19,21.18,21.19,17000.0,11.4668,11.4722,11.4668,11.4722,17000.0
2005-07-15 12:00:00,21.2,21.2,21.15,21.15,47400.0,11.4776,11.4776,11.4506,11.4506,47400.0
2005-07-15 12:10:00,21.15,21.18,21.13,21.18,72800.0,11.4506,11.4668,11.4397,11.4668,72800.0
2005-07-15 12:20:00,21.18,21.18,21.14,21.17,43400.0,11.4668,11.4668,11.4452,11.4614,43400.0
2005-07-15 12:30:00,21.17,21.18,21.15,21.16,24000.0,11.4614,11.4668,11.4506,11.456,24000.0
2005-07-15 12:40:00,21.17,21.18,21.16,21.17,37600.0,11.4614,11.4668,11.456,11.4614,37600.0
2005-07-15 12:50:00,21.17,21.18,21.16,21.17,19400.0,11.4614,11.4668,11.456,11.4614,19400.0
2005-07-15 13:00:00,21.18,21.2,21.17,21.19,52800.0,11.4668,11.4776,11.4614,11.4722,52800.0
2005-07-15 13:10:00,21.19,21.2,21.18,21.2,28200.0,11.4722,11.4776,11.4668,11.4776,28200.0
2005-07-15 13:20:00,21.2,21.2,21.18,21.18,20200.0,11.4776,11.4776,11.4668,11.4668,20200.0
2005-07-15 13:30:00,21.18,21.19,21.16,21.16,26800.0,11.4668,11.4722,11.456,11.456,26800.0
2005-07-15 13:40:00,21.16,21.16,21.14,21.14,18000.0,11.456,11.456,11.4452,11.4452,18000.0
2005-07-15 13:50:00,21.14,21.14,21.11,21.13,47800.0,11.4452,11.4452,11.4289,11.4397,47800.0
2005-07-15 14:00:00,21.13,21.14,21.13,21.13,23200.0,11.4397,11.4452,11.4397,11.4397,23200.0
2005-07-15 14:10:00,21.13,21.14,21.12,21.13,31800.0,11.4397,11.4452,11.4343,11.4397,31800.0
2005-07-15 14:20:00,21.13,21.15,21.13,21.14,46400.0,11.4397,11.4506,11.4397,11.4452,46400.0
2005-07-15 14:30:00,21.14,21.14,21.13,21.14,87000.0,11.4452,11.4452,11.4397,11.4452,87000.0
2005-07-15 14:40:00,21.14,21.15,21.13,21.13,32400.0,11.4452,11.4506,11.4397,11.4397,32400.0
2005-07-15 14:50:00,21.13,21.18,21.13,21.14,37200.0,11.4397,11.4668,11.4397,11.4452,37200.0
2005-07-15 15:00:00,21.14,21.15,21.13,21.14,63800.0,11.4452,11.4506,11.4397,11.4452,63800.0
2005-07-15 15:10:00,21.14,21.15,21.13,21.13,34600.0,11.4452,11.4506,11.4397,11.4397,34600.0
2005-07-15 15:20:00,21.13,21.15,21.12,21.14,33800.0,11.4397,11.4506,11.4343,11.4452,33800.0
2005-07-15 15:30:00,21.14,21.15,21.13,21.14,23600.0,11.4452,11.4506,11.4397,11.4452,23600.0
2005-07-15 15:40:00,21.15,21.18,21.15,21.15,19600.0,11.4506,11.4668,11.4506,11.4506,19600.0
2005-07-15 15:50:00,21.15,21.18,21.14,21.16,37800.0,11.4506,11.4668,11.4452,11.456,37800.0
2005-07-18 09:30:00,21.17,21.25,21.17,21.23,58600.0,11.4614,11.5047,11.4614,11.4939,58600.0
2005-07-18 09:40:00,21.22,21.22,21.18,21.18,65800.0,11.4885,11.4885,11.4668,11.4668,65800.0
2005-07-18 09:50:00,21.18,21.2,21.17,21.19,32000.0,11.4668,11.4776,11.4614,11.4722,32000.0
2005-07-18 10:00:00,21.18,21.2,21.18,21.2,51200.0,11.4668,11.4776,11.4668,11.4776,51200.0
2005-07-18 10:10:00,21.2,21.2,21.18,21.18,16400.0,11.4776,11.4776,11.4668,11.4668,16400.0
2005-07-18 10:20:00,21.18,21.2,21.17,21.2,23000.0,11.4668,11.4776,11.4614,11.4776,23000.0
2005-07-18 10:30:00,21.2,21.2,21.17,21.17,38800.0,11.4776,11.4776,11.4614,11.4614,38800.0
2005-07-18 10:40:00,21.17,21.18,21.16,21.17,12000.0,11.4614,11.4668,11.456,11.4614,12000.0
2005-07-18 10:50:00,21.16,21.18,21.16,21.18,66600.0,11.456,11.4668,11.456,11.4668,66600.0
2005-07-18 11:00:00,21.18,21.2,21.17,21.19,18000.0,11.4668,11.4776,11.4614,11.4722,18000.0
2005-07-18 11:10:00,21.19,21.2,21.18,21.19,16400.0,11.4722,11.4776,11.4668,11.4722,16400.0
2005-07-18 11:20:00,21.18,21.18,21.17,21.17,8800.0,11.4668,11.4668,11.4614,11.4614,8800.0
2005-07-18 11:30:00,21.17,21.17,21.16,21.17,14200.0,11.4614,11.4614,11.456,11.4614,14200.0
2005-07-18 11:40:00,21.17,21.18,21.17,21.18,53400.0,11.4614,11.4668,11.4614,11.4668,53400.0
2005-07-18 11:50:00,21.18,21.18,21.17,21.18,13000.0,11.4668,11.4668,11.4614,11.4668,13000.0
2005-07-18 12:00:00,21.18,21.19,21.17,21.18,18600.0,11.4668,11.4722,11.4614,11.4668,18600.0
2005-07-18 12:10:00,21.18,21.18,21.17,21.17,7600.0,11.4668,11.4668,11.4614,11.4614,7600.0
2005-07-18 12:20:00,21.17,21.2,21.17,21.18,37200.0,11.4614,11.4776,11.4614,11.4668,37200.0
2005-07-18 12:30:00,21.18,21.18,21.17,21.18,15400.0,11.4668,11.4668,11.4614,11.4668,15400.0
2005-07-18 12:40:00,21.18,21.18,21.17,21.18,9200.0,11.4668,11.4668,11.4614,11.4668,9200.0
2005-07-18 12:50:00,21.17,21.18,21.17,21.18,18600.0,11.4614,11.4668,11.4614,11.4668,18600.0
2005-07-18 13:00:00,21.17,21.18,21.17,21.17,56400.0,11.4614,11.4668,11.4614,11.4614,56400.0
2005-07-18 13:10:00,21.17,21.18,21.17,21.18,33800.0,11.4614,11.4668,11.4614,11.4668,33800.0
2005-07-18 13:20:00,21.18,21.18,21.17,21.17,18400.0,11.4668,11.4668,11.4614,11.4614,18400.0
2005-07-18 13:30:00,21.17,21.19,21.17,21.19,13000.0,11.4614,11.4722,11.4614,11.4722,13000.0
2005-07-18 13:40:00,21.19,21.2,21.18,21.18,15000.0,11.4722,11.4776,11.4668,11.4668,15000.0
2005-07-18 13:50:00,21.18,21.19,21.18,21.19,16200.0,11.4668,11.4722,11.4668,11.4722,16200.0
2005-07-18 14:00:00,21.19,21.2,21.18,21.19,11800.0,11.4722,11.4776,11.4668,11.4722,11800.0
2005-07-18 14:10:00,21.18,21.18,21.18,21.18,12200.0,11.4668,11.4668,11.4668,11.4668,12200.0
2005-07-18 14:20:00,21.17,21.18,21.17,21.18,13800.0,11.4614,11.4668,11.4614,11.4668,13800.0
2005-07-18 14:30:00,21.18,21.19,21.18,21.18,15200.0,11.4668,11.4722,11.4668,11.4668,15200.0
2005-07-18 14:40:00,21.18,21.18,21.16,21.17,10400.0,11.4668,11.4668,11.456,11.4614,10400.0
2005-07-18 14:50:00,21.17,21.17,21.14,21.15,20400.0,11.4614,11.4614,11.4452,11.4506,20400.0
2005-07-18 15:00:00,21.15,21.15,21.14,21.14,17000.0,11.4506,11.4506,11.4452,11.4452,17000.0
2005-07-18 15:10:00,21.14,21.16,21.13,21.16,15800.0,11.4452,11.456,11.4397,11.456,15800.0
2005-07-18 15:20:00,21.16,21.17,21.15,21.16,15200.0,11.456,11.4614,11.4506,11.456,15200.0
2005-07-18 15:30:00,21.16,21.16,21.14,21.15,29600.0,11.456,11.456,11.4452,11.4506,29600.0
2005-07-18 15:40:00,21.15,21.15,21.13,21.13,17200.0,11.4506,11.4506,11.4397,11.4397,17200.0
2005-07-18 15:50:00,21.13,21.15,21.12,21.12,76200.0,11.4397,11.4506,11.4343,11.4343,76200.0
2005-07-19 09:30:00,21.15,21.22,21.12,21.21,47600.0,11.4506,11.4885,11.4343,11.4831,47600.0
2005-07-19 09:40:00,21.15,21.2,21.12,21.2,33400.0,11.4506,11.4776,11.4343,11.4776,33400.0
2005-07-19 09:50:00,21.18,21.21,21.15,21.21,34800.0,11.4668,11.4831,11.4506,11.4831,34800.0
2005-07-19 10:00:00,21.21,21.21,21.15,21.16,14200.0,11.4831,11.4831,11.4506,11.456,14200.0
2005-07-19 10:10:00,21.16,21.18,21.15,21.18,28400.0,11.456,11.4668,11.4506,11.4668,28400.0
2005-07-19 10:20:00,21.18,21.19,21.16,21.18,27600.0,11.4668,11.4722,11.456,11.4668,27600.0
2005-07-19 10:30:00,21.18,21.2,21.18,21.19,22400.0,11.4668,11.4776,11.4668,11.4722,22400.0
2005-07-19 10:40:00,21.19,21.21,21.17,21.21,110000.0,11.4722,11.4831,11.4614,11.4831,110000.0
2005-07-19 10:50:00,21.2,21.21,21.18,21.21,34600.0,11.4776,11.4831,11.4668,11.4831,34600.0
2005-07-19 11:00:00,21.21,21.23,21.2,21.2,22800.0,11.4831,11.4939,11.4776,11.4776,22800.0
2005-07-19 11:10:00,21.2,21.21,21.17,21.17,90600.0,11.4776,11.4831,11.4614,11.4614,90600.0
2005-07-19 11:20:00,21.17,21.18,21.15,21.15,62800.0,11.4614,11.4668,11.4506,11.4506,62800.0
2005-07-19 11:30:00,21.15,21.16,21.15,21.16,15000.0,11.4506,11.456,11.4506,11.456,15000.0
2005-07-19 11:40:00,21.16,21.16,21.15,21.15,13800.0,11.456,11.456,11.4506,11.4506,13800.0
2005-07-19 11:50:00,21.15,21.16,21.15,21.15,12800.0,11.4506,11.456,11.4506,11.4506,12800.0
2005-07-19 12:00:00,21.16,21.16,21.14,21.14,25400.0,11.456,11.456,11.4452,11.4452,25400.0
2005-07-19 12:10:00,21.14,21.15,21.13,21.13,14400.0,11.4452,11.4506,11.4397,11.4397,14400.0
2005-07-19 12:20:00,21.13,21.14,21.13,21.13,17400.0,11.4397,11.4452,11.4397,11.4397,17400.0
2005-07-19 12:30:00,21.13,21.13,21.13,21.13,11000.0,11.4397,11.4397,11.4397,11.4397,11000.0
2005-07-19 12:40:00,21.13,21.13,21.13,21.13,12600.0,11.4397,11.4397,11.4397,11.4397,12600.0
2005-07-19 12:50:00,21.13,21.16,21.13,21.15,16000.0,11.4397,11.456,11.4397,11.4506,16000.0
2005-07-19 13:00:00,21.14,21.15,21.13,21.14,18800.0,11.4452,11.4506,11.4397,11.4452,18800.0
2005-07-19 13:10:00,21.14,21.16,21.14,21.15,19000.0,11.4452,11.456,11.4452,11.4506,19000.0
2005-07-19 13:20:00,21.15,21.16,21.15,21.15,51000.0,11.4506,11.456,11.4506,11.4506,51000.0
2005-07-19 13:30:00,21.15,21.18,21.15,21.18,30200.0,11.4506,11.4668,11.4506,11.4668,30200.0
2005-07-19 13:40:00,21.18,21.18,21.15,21.17,21600.0,11.4668,11.4668,11.4506,11.4614,21600.0
2005-07-19 13:50:00,21.16,21.18,21.15,21.17,25600.0,11.456,11.4668,11.4506,11.4614,25600.0
2005-07-19 14:00:00,21.17,21.17,21.13,21.14,20400.0,11.4614,11.4614,11.4397,11.4452,20400.0
2005-07-19 14:10:00,21.14,21.17,21.14,21.16,32000.0,11.4452,11.4614,11.4452,11.456,32000.0
2005-07-19 14:20:00,21.15,21.17,21.15,21.17,13800.0,11.4506,11.4614,11.4506,11.4614,13800.0
2005-07-19 14:30:00,21.17,21.18,21.17,21.18,30000.0,11.4614,11.4668,11.4614,11.4668,30000.0
2005-07-19 14:40:00,21.17,21.18,21.14,21.14,19200.0,11.4614,11.4668,11.4452,11.4452,19200.0
2005-07-19 14:50:00,21.14,21.15,21.13,21.15,25200.0,11.4452,11.4506,11.4397,11.4506,25200.0
2005-07-19 15:00:00,21.14,21.14,21.12,21.13,13000.0,11.4452,11.4452,11.4343,11.4397,13000.0
2005-07-19 15:10:00,21.13,21.18,21.13,21.16,38400.0,11.4397,11.4668,11.4397,11.456,38400.0
2005-07-19 15:20:00,21.16,21.18,21.16,21.17,44800.0,11.456,11.4668,11.456,11.4614,44800.0
2005-07-19 15:30:00,21.18,21.21,21.16,21.19,37800.0,11.4668,11.4831,11.456,11.4722,37800.0
2005-07-19 15:40:00,21.2,21.22,21.19,21.21,42400.0,11.4776,11.4885,11.4722,11.4831,42400.0
2005-07-19 15:50:00,21.21,21.24,21.18,21.18,74600.0,11.4831,11.4993,11.4668,11.4668,74600.0
2005-07-20 09:30:00,21.05,21.2,21.05,21.2,53200.0,11.3964,11.4776,11.3964,11.4776,53200.0
2005-07-20 09:40:00,21.22,21.27,21.15,21.18,51400.0,11.4885,11.5155,11.4506,11.4668,51400.0
2005-07-20 09:50:00,21.18,21.21,21.15,21.19,42600.0,11.4668,11.4831,11.4506,11.4722,42600.0
2005-07-20 10:00:00,21.19,21.2,21.17,21.17,51200.0,11.4722,11.4776,11.4614,11.4614,51200.0
2005-07-20 10:10:00,21.17,21.17,21.13,21.14,23200.0,11.4614,11.4614,11.4397,11.4452,23200.0
2005-07-20 10:20:00,21.14,21.17,21.13,21.17,39600.0,11.4452,11.4614,11.4397,11.4614,39600.0
2005-07-20 10:30:00,21.18,21.23,21.18,21.21,54800.0,11.4668,11.4939,11.4668,11.4831,54800.0
2005-07-20 10:40:00,21.21,21.21,21.17,21.17,40800.0,11.4831,11.4831,11.4614,11.4614,40800.0
2005-07-20 10:50:00,21.17,21.17,21.13,21.14,12800.0,11.4614,11.4614,11.4397,11.4452,12800.0
2005-07-20 11:00:00,21.14,21.16,21.13,21.16,18800.0,11.4452,11.456,11.4397,11.456,18800.0
2005-07-20 11:10:00,21.16,21.25,21.15,21.24,22200.0,11.456,11.5047,11.4506,11.4993,22200.0
2005-07-20 11:20:00,21.24,21.25,21.22,21.25,104800.0,11.4993,11.5047,11.4885,11.5047,104800.0
2005-07-20 11:30:00,21.26,21.27,21.25,21.25,10800.0,11.5101,11.5155,11.5047,11.5047,10800.0
2005-07-20 11:40:00,21.25,21.25,21.25,21.25,16600.0,11.5047,11.5047,11.5047,11.5047,16600.0
2005-07-20 11:50:00,21.25,21.25,21.23,21.23,11000.0,11.5047,11.5047,11.4939,11.4939,11000.0
2005-07-20 12:00:00,21.24,21.24,21.21,21.22,13400.0,11.4993,11.4993,11.4831,11.4885,13400.0
2005-07-20 12:10:00,21.22,21.24,21.22,21.23,12600.0,11.4885,11.4993,11.4885,11.4939,12600.0
2005-07-20 12:20:00,21.23,21.24,21.21,21.22,14800.0,11.4939,11.4993,11.4831,11.4885,14800.0
2005-07-20 12:30:00,21.22,21.22,21.2,21.2,12400.0,11.4885,11.4885,11.4776,11.4776,12400.0
2005-07-20 12:40:00,21.2,21.21,21.18,21.18,54000.0,11.4776,11.4831,11.4668,11.4668,54000.0
2005-07-20 12:50:00,21.18,21.21,21.18,21.2,16400.0,11.4668,11.4831,11.4668,11.4776,16400.0
2005-07-20 13:00:00,21.21,21.21,21.2,21.2,8000.0,11.4831,11.4831,11.4776,11.4776,8000.0
2005-07-20 13:10:00,21.2,21.27,21.19,21.27,30600.0,11.4776,11.5155,11.4722,11.5155,30600.0
2005-07-20 13:20:00,21.27,21.28,21.25,21.27,23200.0,11.5155,11.521,11.5047,11.5155,23200.0
2005-07-20 13:30:00,21.27,21.32,21.26,21.31,38200.0,11.5155,11.5426,11.5101,11.5372,38200.0
2005-07-20 13:40:00,21.31,21.31,21.27,21.27,14600.0,11.5372,11.5372,11.5155,11.5155,14600.0
2005-07-20 13:50:00,21.28,21.28,21.27,21.27,11400.0,11.521,11.521,11.5155,11.5155,11400.0
2005-07-20 14:00:00,21.27,21.27,21.25,21.26,20200.0,11.5155,11.5155,11.5047,11.5101,20200.0
2005-07-20 14:10:00,21.26,21.28,21.25,21.27,29000.0,11.5101,11.521,11.5047,11.5155,29000.0
2005-07-20 14:20:00,21.27,21.27,21.25,21.27,25000.0,11.5155,11.5155,11.5047,11.5155,25000.0
2005-07-20 14:30:00,21.26,21.28,21.26,21.27,28600.0,11.5101,11.521,11.5101,11.5155,28600.0
2005-07-20 14:40:00,21.25,21.27,21.24,21.27,43000.0,11.5047,11.5155,11.4993,11.5155,43000.0
2005-07-20 14:50:00,21.27,21.28,21.24,21.28,67000.0,11.5155,11.521,11.4993,11.521,67000.0
2005-07-20 15:00:00,21.28,21.29,21.27,21.29,18800.0,11.521,11.5264,11.5155,11.5264,18800.0
2005-07-20 15:10:00,21.29,21.31,21.27,21.27,22600.0,11.5264,11.5372,11.5155,11.5155,22600.0
2005-07-20 15:20:00,21.27,21.3,21.26,21.29,63400.0,11.5155,11.5318,11.5101,11.5264,63400.0
2005-07-20 15:30:00,21.29,21.32,21.28,21.29,46000.0,11.5264,11.5426,11.521,11.5264,46000.0
2005-07-20 15:40:00,21.29,21.35,21.29,21.33,51000.0,11.5264,11.5589,11.5264,11.548,51000.0
2005-07-20 15:50:00,21.33,21.34,21.29,21.3,43400.0,11.548,11.5534,11.5264,11.5318,43400.0
2005-07-21 09:30:00,21.26,21.26,21.25,21.25,47400.0,11.5101,11.5101,11.5047,11.5047,47400.0
2005-07-21 09:40:00,21.23,21.23,21.13,21.13,75400.0,11.4939,11.4939,11.4397,11.4397,75400.0
2005-07-21 09:50:00,21.13,21.18,21.13,21.17,54800.0,11.4397,11.4668,11.4397,11.4614,54800.0
2005-07-21 10:00:00,21.17,21.18,21.14,21.15,67400.0,11.4614,11.4668,11.4452,11.4506,67400.0
2005-07-21 10:10:00,21.14,21.14,21.08,21.08,54000.0,11.4452,11.4452,11.4127,11.4127,54000.0
2005-07-21 10:20:00,21.08,21.08,21.06,21.07,105400.0,11.4127,11.4127,11.4018,11.4073,105400.0
2005-07-21 10:30:00,21.07,21.08,21.05,21.05,157000.0,11.4073,11.4127,11.3964,11.3964,157000.0
2005-07-21 10:40:00,21.05,21.05,21.0,21.0,61200.0,11.3964,11.3964,11.3694,11.3694,61200.0
2005-07-21 10:50:00,21.0,21.0,20.93,20.93,23600.0,11.3694,11.3694,11.3315,11.3315,23600.0
2005-07-21 11:00:00,20.92,20.95,20.91,20.95,39200.0,11.3261,11.3423,11.3206,11.3423,39200.0
2005-07-21 11:10:00,20.95,20.99,20.95,20.95,87400.0,11.3423,11.3639,11.3423,11.3423,87400.0
2005-07-21 11:20:00,20.95,20.98,20.95,20.97,51600.0,11.3423,11.3585,11.3423,11.3531,51600.0
2005-07-21 11:30:00,20.96,20.97,20.95,20.95,45000.0,11.3477,11.3531,11.3423,11.3423,45000.0
2005-07-21 11:40:00,20.95,20.95,20.91,20.93,43800.0,11.3423,11.3423,11.3206,11.3315,43800.0
2005-07-21 11:50:00,20.93,20.93,20.91,20.91,36400.0,11.3315,11.3315,11.3206,11.3206,36400.0
2005-07-21 12:00:00,20.91,20.91,20.88,20.91,66000.0,11.3206,11.3206,11.3044,11.3206,66000.0
2005-07-21 12:10:00,20.91,20.94,20.9,20.93,36000.0,11.3206,11.3369,11.3152,11.3315,36000.0
2005-07-21 12:20:00,20.93,20.93,20.91,20.91,31000.0,11.3315,11.3315,11.3206,11.3206,31000.0
2005-07-21 12:30:00,20.91,21.0,20.91,20.99,32200.0,11.3206,11.3694,11.3206,11.3639,32200.0
2005-07-21 12:40:00,20.99,21.03,20.99,21.03,24600.0,11.3639,11.3856,11.3639,11.3856,24600.0
2005-07-21 12:50:00,21.03,21.07,21.02,21.05,42200.0,11.3856,11.4073,11.3802,11.3964,42200.0
2005-07-21 13:00:00,21.06,21.11,21.06,21.09,47800.0,11.4018,11.4289,11.4018,11.4181,47800.0
2005-07-21 13:10:00,21.09,21.09,21.0,21.0,21800.0,11.4181,11.4181,11.3694,11.3694,21800.0
2005-07-21 13:20:00,21.05,21.05,21.0,21.0,24800.0,11.3964,11.3964,11.3694,11.3694,24800.0
2005-07-21 13:30:00,21.0,21.02,21.0,21.0,27600.0,11.3694,11.3802,11.3694,11.3694,27600.0
2005-07-21 13:40:00,21.01,21.02,20.99,21.02,26400.0,11.3748,11.3802,11.3639,11.3802,26400.0
2005-07-21 13:50:00,21.02,21.05,21.02,21.03,48400.0,11.3802,11.3964,11.3802,11.3856,48400.0
2005-07-21 14:00:00,21.02,21.03,21.0,21.02,36000.0,11.3802,11.3856,11.3694,11.3802,36000.0
2005-07-21 14:10:00,21.01,21.06,21.0,21.05,35800.0,11.3748,11.4018,11.3694,11.3964,35800.0
2005-07-21 14:20:00,21.06,21.08,21.02,21.03,70400.0,11.4018,11.4127,11.3802,11.3856,70400.0
2005-07-21 14:30:00,21.03,21.03,21.0,21.03,46400.0,11.3856,11.3856,11.3694,11.3856,46400.0
2005-07-21 14:40:00,21.03,21.06,21.02,21.06,36200.0,11.3856,11.4018,11.3802,11.4018,36200.0
2005-07-21 14:50:00,21.05,21.05,21.0,21.0,86400.0,11.3964,11.3964,11.3694,11.3694,86400.0
2005-07-21 15:00:00,21.01,21.05,21.0,21.05,27200.0,11.3748,11.3964,11.3694,11.3964,27200.0
2005-07-21 15:10:00,21.05,21.1,21.04,21.08,27000.0,11.3964,11.4235,11.391,11.4127,27000.0
2005-07-21 15:20:00,21.08,21.08,21.04,21.07,31600.0,11.4127,11.4127,11.391,11.4073,31600.0
2005-07-21 15:30:00,21.07,21.07,21.03,21.05,42800.0,11.4073,11.4073,11.3856,11.3964,42800.0
2005-07-21 15:40:00,21.05,21.06,21.01,21.03,35400.0,11.3964,11.4018,11.3748,11.3856,35400.0
2005-07-21 15:50:00,21.04,21.05,20.99,21.0,69400.0,11.391,11.3964,11.3639,11.3694,69400.0
2005-07-22 09:30:00,21.0,21.02,20.95,21.0,32400.0,11.3694,11.3802,11.3423,11.3694,32400.0
2005-07-22 09:40:00,21.0,21.09,21.0,21.09,27000.0,11.3694,11.4181,11.3694,11.4181,27000.0
2005-07-22 09:50:00,21.09,21.1,21.04,21.05,24800.0,11.4181,11.4235,11.391,11.3964,24800.0
2005-07-22 10:00:00,21.05,21.06,21.05,21.06,29200.0,11.3964,11.4018,11.3964,11.4018,29200.0
2005-07-22 10:10:00,21.06,21.07,21.04,21.05,25400.0,11.4018,11.4073,11.391,11.3964,25400.0
2005-07-22 10:20:00,21.05,21.05,21.04,21.04,22800.0,11.3964,11.3964,11.391,11.391,22800.0
2005-07-22 10:30:00,21.04,21.06,21.04,21.06,69200.0,11.391,11.4018,11.391,11.4018,69200.0
2005-07-22 10:40:00,21.06,21.09,21.06,21.07,61000.0,11.4018,11.4181,11.4018,11.4073,61000.0
2005-07-22 10:50:00,21.07,21.08,21.06,21.07,61400.0,11.4073,11.4127,11.4018,11.4073,61400.0
2005-07-22 11:00:00,21.08,21.08,21.06,21.07,30400.0,11.4127,11.4127,11.4018,11.4073,30400.0
2005-07-22 11:10:00,21.07,21.08,21.06,21.07,33800.0,11.4073,11.4127,11.4018,11.4073,33800.0
2005-07-22 11:20:00,21.06,21.06,21.04,21.04,12400.0,11.4018,11.4018,11.391,11.391,12400.0
2005-07-22 11:30:00,21.04,21.05,21.03,21.04,21600.0,11.391,11.3964,11.3856,11.391,21600.0
2005-07-22 11:40:00,21.03,21.04,21.03,21.03,27400.0,11.3856,11.391,11.3856,11.3856,27400.0
2005-07-22 11:50:00,21.03,21.03,21.03,21.03,13000.0,11.3856,11.3856,11.3856,11.3856,13000.0
2005-07-22 12:00:00,21.03,21.03,21.03,21.03,22400.0,11.3856,11.3856,11.3856,11.3856,22400.0
2005-07-22 12:10:00,21.03,21.04,21.03,21.04,11200.0,11.3856,11.391,11.3856,11.391,11200.0
2005-07-22 12:20:00,21.04,21.04,21.03,21.04,8800.0,11.391,11.391,11.3856,11.391,8800.0
2005-07-22 12:30:00,21.04,21.04,21.03,21.03,14400.0,11.391,11.391,11.3856,11.3856,14400.0
2005-07-22 12:40:00,21.04,21.04,21.03,21.03,10200.0,11.391,11.391,11.3856,11.3856,10200.0
2005-07-22 12:50:00,21.03,21.03,21.0,21.0,9000.0,11.3856,11.3856,11.3694,11.3694,9000.0
2005-07-22 13:00:00,21.0,21.01,21.0,21.01,27800.0,11.3694,11.3748,11.3694,11.3748,27800.0
2005-07-22 13:10:00,21.0,21.02,21.0,21.0,21800.0,11.3694,11.3802,11.3694,11.3694,21800.0
2005-07-22 13:20:00,21.0,21.0,21.0,21.0,52000.0,11.3694,11.3694,11.3694,11.3694,52000.0
2005-07-22 13:30:00,21.0,21.02,21.0,21.01,12800.0,11.3694,11.3802,11.3694,11.3748,12800.0
2005-07-22 13:40:00,21.01,21.02,21.01,21.02,37000.0,11.3748,11.3802,11.3748,11.3802,37000.0
2005-07-22 13:50:00,21.03,21.04,21.03,21.04,43600.0,11.3856,11.391,11.3856,11.391,43600.0
2005-07-22 14:00:00,21.04,21.06,21.04,21.05,23400.0,11.391,11.4018,11.391,11.3964,23400.0
2005-07-22 14:10:00,21.05,21.06,21.05,21.06,16200.0,11.3964,11.4018,11.3964,11.4018,16200.0
2005-07-22 14:20:00,21.06,21.06,21.05,21.05,14800.0,11.4018,11.4018,11.3964,11.3964,14800.0
2005-07-22 14:30:00,21.05,21.09,21.04,21.09,55000.0,11.3964,11.4181,11.391,11.4181,55000.0
2005-07-22 14:40:00,21.09,21.13,21.09,21.11,65400.0,11.4181,11.4397,11.4181,11.4289,65400.0
2005-07-22 14:50:00,21.12,21.15,21.11,21.15,56000.0,11.4343,11.4506,11.4289,11.4506,56000.0
2005-07-22 15:00:00,21.14,21.15,21.11,21.11,20200.0,11.4452,11.4506,11.4289,11.4289,20200.0
2005-07-22 15:10:00,21.11,21.12,21.1,21.11,25600.0,11.4289,11.4343,11.4235,11.4289,25600.0
2005-07-22 15:20:00,21.11,21.13,21.11,21.13,30200.0,11.4289,11.4397,11.4289,11.4397,30200.0
2005-07-22 15:30:00,21.14,21.16,21.11,21.14,35800.0,11.4452,11.456,11.4289,11.4452,35800.0
2005-07-22 15:40:00,21.14,21.15,21.13,21.15,48600.0,11.4452,11.4506,11.4397,11.4506,48600.0
2005-07-22 15:50:00,21.15,21.15,21.14,21.14,47800.0,11.4506,11.4506,11.4452,11.4452,47800.0
2005-07-25 09:30:00,21.09,21.2,21.09,21.17,38400.0,11.4181,11.4776,11.4181,11.4614,38400.0
2005-07-25 09:40:00,21.17,21.18,21.13,21.14,39400.0,11.4614,11.4668,11.4397,11.4452,39400.0
2005-07-25 09:50:00,21.14,21.18,21.14,21.16,17400.0,11.4452,11.4668,11.4452,11.456,17400.0
2005-07-25 10:00:00,21.16,21.16,21.15,21.16,27600.0,11.456,11.456,11.4506,11.456,27600.0
2005-07-25 10:10:00,21.15,21.16,21.13,21.14,50600.0,11.4506,11.456,11.4397,11.4452,50600.0
2005-07-25 10:20:00,21.14,21.17,21.14,21.15,21800.0,11.4452,11.4614,11.4452,11.4506,21800.0
2005-07-25 10:30:00,21.17,21.17,21.14,21.16,12400.0,11.4614,11.4614,11.4452,11.456,12400.0
2005-07-25 10:40:00,21.15,21.25,21.15,21.23,29400.0,11.4506,11.5047,11.4506,11.4939,29400.0
2005-07-25 10:50:00,21.24,21.27,21.23,21.26,16000.0,11.4993,11.5155,11.4939,11.5101,16000.0
2005-07-25 11:00:00,21.26,21.26,21.22,21.24,11200.0,11.5101,11.5101,11.4885,11.4993,11200.0
2005-07-25 11:10:00,21.24,21.25,21.23,21.24,11600.0,11.4993,11.5047,11.4939,11.4993,11600.0
2005-07-25 11:20:00,21.24,21.24,21.21,21.22,7800.0,11.4993,11.4993,11.4831,11.4885,7800.0
2005-07-25 11:30:00,21.22,21.24,21.21,21.22,13600.0,11.4885,11.4993,11.4831,11.4885,13600.0
2005-07-25 11:40:00,21.22,21.25,21.22,21.25,23400.0,11.4885,11.5047,11.4885,11.5047,23400.0
2005-07-25 11:50:00,21.25,21.3,21.25,21.3,30600.0,11.5047,11.5318,11.5047,11.5318,30600.0
2005-07-25 12:00:00,21.3,21.36,21.3,21.34,42600.0,11.5318,11.5643,11.5318,11.5534,42600.0
2005-07-25 12:10:00,21.34,21.34,21.27,21.28,46200.0,11.5534,11.5534,11.5155,11.521,46200.0
2005-07-25 12:20:00,21.27,21.28,21.23,21.25,40000.0,11.5155,11.521,11.4939,11.5047,40000.0
2005-07-25 12:30:00,21.25,21.25,21.23,21.23,19800.0,11.5047,11.5047,11.4939,11.4939,19800.0
2005-07-25 12:40:00,21.23,21.25,21.23,21.24,21200.0,11.4939,11.5047,11.4939,11.4993,21200.0
2005-07-25 12:50:00,21.24,21.24,21.2,21.21,34800.0,11.4993,11.4993,11.4776,11.4831,34800.0
2005-07-25 13:00:00,21.21,21.22,21.19,21.2,14800.0,11.4831,11.4885,11.4722,11.4776,14800.0
2005-07-25 13:10:00,21.2,21.21,21.18,21.19,10800.0,11.4776,11.4831,11.4668,11.4722,10800.0
2005-07-25 13:20:00,21.19,21.2,21.18,21.19,19000.0,11.4722,11.4776,11.4668,11.4722,19000.0
2005-07-25 13:30:00,21.19,21.21,21.18,21.2,23000.0,11.4722,11.4831,11.4668,11.4776,23000.0
2005-07-25 13:40:00,21.19,21.23,21.19,21.23,22000.0,11.4722,11.4939,11.4722,11.4939,22000.0
2005-07-25 13:50:00,21.23,21.25,21.23,21.25,21000.0,11.4939,11.5047,11.4939,11.5047,21000.0
2005-07-25 14:00:00,21.25,21.25,21.23,21.24,30200.0,11.5047,11.5047,11.4939,11.4993,30200.0
2005-07-25 14:10:00,21.24,21.24,21.22,21.23,15000.0,11.4993,11.4993,11.4885,11.4939,15000.0
2005-07-25 14:20:00,21.23,21.23,21.21,21.21,16200.0,11.4939,11.4939,11.4831,11.4831,16200.0
2005-07-25 14:30:00,21.21,21.22,21.15,21.16,33000.0,11.4831,11.4885,11.4506,11.456,33000.0
2005-07-25 14:40:00,21.16,21.16,21.13,21.13,34800.0,11.456,11.456,11.4397,11.4397,34800.0
2005-07-25 14:50:00,21.14,21.14,21.07,21.08,36200.0,11.4452,11.4452,11.4073,11.4127,36200.0
2005-07-25 15:00:00,21.08,21.09,21.03,21.04,36200.0,11.4127,11.4181,11.3856,11.391,36200.0
2005-07-25 15:10:00,21.04,21.06,21.03,21.03,21800.0,11.391,11.4018,11.3856,11.3856,21800.0
2005-07-25 15:20:00,21.03,21.05,21.03,21.04,60800.0,11.3856,11.3964,11.3856,11.391,60800.0
2005-07-25 15:30:00,21.04,21.05,21.01,21.05,144800.0,11.391,11.3964,11.3748,11.3964,144800.0
2005-07-25 15:40:00,21.04,21.06,21.03,21.04,57800.0,11.391,11.4018,11.3856,11.391,57800.0
2005-07-25 15:50:00,21.04,21.08,21.03,21.04,54000.0,11.391,11.4127,11.3856,11.391,54000.0
2005-07-26 09:30:00,20.97,21.03,20.97,21.02,70400.0,11.3531,11.3856,11.3531,11.3802,70400.0
2005-07-26 09:40:00,21.02,21.04,20.99,21.03,142800.0,11.3802,11.391,11.3639,11.3856,142800.0
2005-07-26 09:50:00,21.03,21.08,21.0,21.06,58600.0,11.3856,11.4127,11.3694,11.4018,58600.0
2005-07-26 10:00:00,21.07,21.1,21.05,21.09,43400.0,11.4073,11.4235,11.3964,11.4181,43400.0
2005-07-26 10:10:00,21.09,21.13,21.08,21.12,21200.0,11.4181,11.4397,11.4127,11.4343,21200.0
2005-07-26 10:20:00,21.11,21.14,21.11,21.11,18800.0,11.4289,11.4452,11.4289,11.4289,18800.0
2005-07-26 10:30:00,21.11,21.12,21.1,21.1,18000.0,11.4289,11.4343,11.4235,11.4235,18000.0
2005-07-26 10:40:00,21.1,21.11,21.09,21.11,24000.0,11.4235,11.4289,11.4181,11.4289,24000.0
2005-07-26 10:50:00,21.1,21.11,21.09,21.09,23200.0,11.4235,11.4289,11.4181,11.4181,23200.0
2005-07-26 11:00:00,21.09,21.1,21.06,21.06,18600.0,11.4181,11.4235,11.4018,11.4018,18600.0
2005-07-26 11:10:00,21.05,21.05,21.04,21.05,29000.0,11.3964,11.3964,11.391,11.3964,29000.0
2005-07-26 11:20:00,21.05,21.06,21.05,21.06,34400.0,11.3964,11.4018,11.3964,11.4018,34400.0
2005-07-26 11:30:00,21.06,21.08,21.05,21.08,53600.0,11.4018,11.4127,11.3964,11.4127,53600.0
2005-07-26 11:40:00,21.08,21.08,21.07,21.08,22200.0,11.4127,11.4127,11.4073,11.4127,22200.0
2005-07-26 11:50:00,21.08,21.11,21.08,21.11,20800.0,11.4127,11.4289,11.4127,11.4289,20800.0
2005-07-26 12:00:00,21.11,21.11,21.08,21.08,10800.0,11.4289,11.4289,11.4127,11.4127,10800.0
2005-07-26 12:10:00,21.09,21.09,21.08,21.08,18600.0,11.4181,11.4181,11.4127,11.4127,18600.0
2005-07-26 12:20:00,21.08,21.09,21.08,21.08,30000.0,11.4127,11.4181,11.4127,11.4127,30000.0
2005-07-26 12:30:00,21.08,21.08,21.08,21.08,47600.0,11.4127,11.4127,11.4127,11.4127,47600.0
2005-07-26 12:40:00,21.08,21.09,21.08,21.09,19800.0,11.4127,11.4181,11.4127,11.4181,19800.0
2005-07-26 12:50:00,21.09,21.09,21.08,21.08,6000.0,11.4181,11.4181,11.4127,11.4127,6000.0
2005-07-26 13:00:00,21.08,21.1,21.08,21.08,6600.0,11.4127,11.4235,11.4127,11.4127,6600.0
2005-07-26 13:10:00,21.08,21.09,21.08,21.09,5200.0,11.4127,11.4181,11.4127,11.4181,5200.0
2005-07-26 13:20:00,21.08,21.09,21.07,21.07,59600.0,11.4127,11.4181,11.4073,11.4073,59600.0
2005-07-26 13:30:00,21.07,21.08,21.05,21.08,42600.0,11.4073,11.4127,11.3964,11.4127,42600.0
2005-07-26 13:40:00,21.08,21.11,21.07,21.11,25600.0,11.4127,11.4289,11.4073,11.4289,25600.0
2005-07-26 13:50:00,21.11,21.13,21.09,21.13,21200.0,11.4289,11.4397,11.4181,11.4397,21200.0
2005-07-26 14:00:00,21.12,21.12,21.08,21.09,20800.0,11.4343,11.4343,11.4127,11.4181,20800.0
2005-07-26 14:10:00,21.08,21.09,21.08,21.08,18000.0,11.4127,11.4181,11.4127,11.4127,18000.0
2005-07-26 14:20:00,21.08,21.1,21.08,21.08,25200.0,11.4127,11.4235,11.4127,11.4127,25200.0
2005-07-26 14:30:00,21.08,21.09,21.08,21.08,24600.0,11.4127,11.4181,11.4127,11.4127,24600.0
2005-07-26 14:40:00,21.08,21.09,21.08,21.09,22000.0,11.4127,11.4181,11.4127,11.4181,22000.0
2005-07-26 14:50:00,21.09,21.11,21.09,21.1,27200.0,11.4181,11.4289,11.4181,11.4235,27200.0
2005-07-26 15:00:00,21.09,21.09,21.08,21.08,38400.0,11.4181,11.4181,11.4127,11.4127,38400.0
2005-07-26 15:10:00,21.08,21.09,21.08,21.09,37200.0,11.4127,11.4181,11.4127,11.4181,37200.0
2005-07-26 15:20:00,21.09,21.09,21.08,21.08,34800.0,11.4181,11.4181,11.4127,11.4127,34800.0
2005-07-26 15:30:00,21.08,21.09,21.08,21.08,57200.0,11.4127,11.4181,11.4127,11.4127,57200.0
2005-07-26 15:40:00,21.08,21.08,21.07,21.08,30000.0,11.4127,11.4127,11.4073,11.4127,30000.0
2005-07-26 15:50:00,21.08,21.1,21.07,21.08,35800.0,11.4127,11.4235,11.4073,11.4127,35800.0
2005-07-27 09:30:00,21.08,21.14,21.07,21.13,30600.0,11.4127,11.4452,11.4073,11.4397,30600.0
2005-07-27 09:40:00,21.13,21.16,21.1,21.11,20200.0,11.4397,11.456,11.4235,11.4289,20200.0
2005-07-27 09:50:00,21.11,21.19,21.11,21.18,16600.0,11.4289,11.4722,11.4289,11.4668,16600.0
2005-07-27 10:00:00,21.18,21.18,21.1,21.11,41200.0,11.4668,11.4668,11.4235,11.4289,41200.0
2005-07-27 10:10:00,21.1,21.1,21.08,21.08,18800.0,11.4235,11.4235,11.4127,11.4127,18800.0
2005-07-27 10:20:00,21.08,21.09,21.07,21.09,26000.0,11.4127,11.4181,11.4073,11.4181,26000.0
2005-07-27 10:30:00,21.09,21.1,21.09,21.1,45000.0,11.4181,11.4235,11.4181,11.4235,45000.0
2005-07-27 10:40:00,21.09,21.11,21.08,21.11,38200.0,11.4181,11.4289,11.4127,11.4289,38200.0
2005-07-27 10:50:00,21.11,21.11,21.07,21.08,17400.0,11.4289,11.4289,11.4073,11.4127,17400.0
2005-07-27 11:00:00,21.08,21.09,21.07,21.09,18800.0,11.4127,11.4181,11.4073,11.4181,18800.0
2005-07-27 11:10:00,21.08,21.09,21.08,21.08,34800.0,11.4127,11.4181,11.4127,11.4127,34800.0
2005-07-27 11:20:00,21.08,21.09,21.07,21.07,33400.0,11.4127,11.4181,11.4073,11.4073,33400.0
2005-07-27 11:30:00,21.07,21.08,21.07,21.07,16200.0,11.4073,11.4127,11.4073,11.4073,16200.0
2005-07-27 11:40:00,21.07,21.07,21.01,21.02,66600.0,11.4073,11.4073,11.3748,11.3802,66600.0
2005-07-27 11:50:00,21.01,21.01,21.0,21.0,74800.0,11.3748,11.3748,11.3694,11.3694,74800.0
2005-07-27 12:00:00,21.0,21.02,20.98,21.0,51200.0,11.3694,11.3802,11.3585,11.3694,51200.0
2005-07-27 12:10:00,21.0,21.02,21.0,21.0,23600.0,11.3694,11.3802,11.3694,11.3694,23600.0
2005-07-27 12:20:00,21.0,21.01,21.0,21.0,22400.0,11.3694,11.3748,11.3694,11.3694,22400.0
2005-07-27 12:30:00,21.01,21.01,20.99,20.99,19400.0,11.3748,11.3748,11.3639,11.3639,19400.0
2005-07-27 12:40:00,20.98,20.98,20.96,20.97,26000.0,11.3585,11.3585,11.3477,11.3531,26000.0
2005-07-27 12:50:00,20.97,20.98,20.97,20.98,12000.0,11.3531,11.3585,11.3531,11.3585,12000.0
2005-07-27 13:00:00,20.98,20.98,20.97,20.98,22000.0,11.3585,11.3585,11.3531,11.3585,22000.0
2005-07-27 13:10:00,20.98,20.98,20.95,20.96,28000.0,11.3585,11.3585,11.3423,11.3477,28000.0
2005-07-27 13:20:00,20.96,20.99,20.95,20.99,23800.0,11.3477,11.3639,11.3423,11.3639,23800.0
2005-07-27 13:30:00,20.99,20.99,20.96,20.97,38000.0,11.3639,11.3639,11.3477,11.3531,38000.0
2005-07-27 13:40:00,20.97,20.99,20.96,20.98,39200.0,11.3531,11.3639,11.3477,11.3585,39200.0
2005-07-27 13:50:00,20.98,20.98,20.94,20.94,59600.0,11.3585,11.3585,11.3369,11.3369,59600.0
2005-07-27 14:00:00,20.95,20.95,20.88,20.88,91800.0,11.3423,11.3423,11.3044,11.3044,91800.0
2005-07-27 14:10:00,20.88,20.94,20.88,20.9,61600.0,11.3044,11.3369,11.3044,11.3152,61600.0
2005-07-27 14:20:00,20.92,20.94,20.91,20.92,36000.0,11.3261,11.3369,11.3206,11.3261,36000.0
2005-07-27 14:30:00,20.92,20.94,20.92,20.93,31200.0,11.3261,11.3369,11.3261,11.3315,31200.0
2005-07-27 14:40:00,20.93,20.96,20.92,20.95,49800.0,11.3315,11.3477,11.3261,11.3423,49800.0
2005-07-27 14:50:00,20.96,21.02,20.96,21.0,42200.0,11.3477,11.3802,11.3477,11.3694,42200.0
2005-07-27 15:00:00,21.0,21.01,21.0,21.0,94600.0,11.3694,11.3748,11.3694,11.3694,94600.0
2005-07-27 15:10:00,21.0,21.01,21.0,21.01,36800.0,11.3694,11.3748,11.3694,11.3748,36800.0
2005-07-27 15:20:00,21.02,21.03,21.0,21.02,32400.0,11.3802,11.3856,11.3694,11.3802,32400.0
2005-07-27 15:30:00,21.02,21.03,21.0,21.0,54800.0,11.3802,11.3856,11.3694,11.3694,54800.0
2005-07-27 15:40:00,21.0,21.02,21.0,21.02,62000.0,11.3694,11.3802,11.3694,11.3802,62000.0
2005-07-27 15:50:00,21.01,21.02,21.0,21.02,91800.0,11.3748,11.3802,11.3694,11.3802,91800.0
2005-07-28 09:30:00,21.03,21.09,21.0,21.02,48200.0,11.3856,11.4181,11.3694,11.3802,48200.0
2005-07-28 09:40:00,21.02,21.04,20.99,21.04,51000.0,11.3802,11.391,11.3639,11.391,51000.0
2005-07-28 09:50:00,21.06,21.09,21.04,21.08,60000.0,11.4018,11.4181,11.391,11.4127,60000.0
2005-07-28 10:00:00,21.08,21.1,21.06,21.06,51600.0,11.4127,11.4235,11.4018,11.4018,51600.0
2005-07-28 10:10:00,21.06,21.09,21.06,21.09,37000.0,11.4018,11.4181,11.4018,11.4181,37000.0
2005-07-28 10:20:00,21.09,21.1,21.07,21.08,18400.0,11.4181,11.4235,11.4073,11.4127,18400.0
2005-07-28 10:30:00,21.08,21.11,21.08,21.11,14600.0,11.4127,11.4289,11.4127,11.4289,14600.0
2005-07-28 10:40:00,21.12,21.17,21.12,21.14,20400.0,11.4343,11.4614,11.4343,11.4452,20400.0
2005-07-28 10:50:00,21.14,21.14,21.11,21.13,14800.0,11.4452,11.4452,11.4289,11.4397,14800.0
2005-07-28 11:00:00,21.13,21.13,21.11,21.11,16200.0,11.4397,11.4397,11.4289,11.4289,16200.0
2005-07-28 11:10:00,21.11,21.11,21.1,21.11,10400.0,11.4289,11.4289,11.4235,11.4289,10400.0
2005-07-28 11:20:00,21.11,21.14,21.11,21.14,12400.0,11.4289,11.4452,11.4289,11.4452,12400.0
2005-07-28 11:30:00,21.14,21.17,21.13,21.14,14400.0,11.4452,11.4614,11.4397,11.4452,14400.0
2005-07-28 11:40:00,21.14,21.2,21.14,21.2,18000.0,11.4452,11.4776,11.4452,11.4776,18000.0
2005-07-28 11:50:00,21.18,21.2,21.17,21.2,8600.0,11.4668,11.4776,11.4614,11.4776,8600.0
2005-07-28 12:00:00,21.2,21.24,21.2,21.23,31600.0,11.4776,11.4993,11.4776,11.4939,31600.0
2005-07-28 12:10:00,21.23,21.25,21.22,21.24,19400.0,11.4939,11.5047,11.4885,11.4993,19400.0
2005-07-28 12:20:00,21.24,21.24,21.22,21.22,6800.0,11.4993,11.4993,11.4885,11.4885,6800.0
2005-07-28 12:30:00,21.23,21.25,21.22,21.25,28600.0,11.4939,11.5047,11.4885,11.5047,28600.0
2005-07-28 12:40:00,21.25,21.25,21.23,21.23,7200.0,11.5047,11.5047,11.4939,11.4939,7200.0
2005-07-28 12:50:00,21.24,21.25,21.23,21.24,4200.0,11.4993,11.5047,11.4939,11.4993,4200.0
2005-07-28 13:00:00,21.24,21.24,21.22,21.23,28600.0,11.4993,11.4993,11.4885,11.4939,28600.0
2005-07-28 13:10:00,21.23,21.24,21.21,21.22,15600.0,11.4939,11.4993,11.4831,11.4885,15600.0
2005-07-28 13:20:00,21.22,21.25,21.22,21.24,11800.0,11.4885,11.5047,11.4885,11.4993,11800.0
2005-07-28 13:30:00,21.24,21.25,21.22,21.25,17400.0,11.4993,11.5047,11.4885,11.5047,17400.0
2005-07-28 13:40:00,21.25,21.25,21.24,21.24,17800.0,11.5047,11.5047,11.4993,11.4993,17800.0
2005-07-28 13:50:00,21.25,21.25,21.21,21.21,23600.0,11.5047,11.5047,11.4831,11.4831,23600.0
2005-07-28 14:00:00,21.21,21.21,21.2,21.21,15400.0,11.4831,11.4831,11.4776,11.4831,15400.0
2005-07-28 14:10:00,21.21,21.23,21.2,21.21,22800.0,11.4831,11.4939,11.4776,11.4831,22800.0
2005-07-28 14:20:00,21.22,21.25,21.22,21.24,34400.0,11.4885,11.5047,11.4885,11.4993,34400.0
2005-07-28 14:30:00,21.24,21.25,21.23,21.24,19000.0,11.4993,11.5047,11.4939,11.4993,19000.0
2005-07-28 14:40:00,21.24,21.25,21.23,21.24,23000.0,11.4993,11.5047,11.4939,11.4993,23000.0
2005-07-28 14:50:00,21.25,21.25,21.23,21.24,21800.0,11.5047,11.5047,11.4939,11.4993,21800.0
2005-07-28 15:00:00,21.23,21.23,21.19,21.2,23200.0,11.4939,11.4939,11.4722,11.4776,23200.0
2005-07-28 15:10:00,21.2,21.2,21.19,21.2,20800.0,11.4776,11.4776,11.4722,11.4776,20800.0
2005-07-28 15:20:00,21.2,21.2,21.18,21.19,29400.0,11.4776,11.4776,11.4668,11.4722,29400.0
2005-07-28 15:30:00,21.2,21.2,21.18,21.18,24200.0,11.4776,11.4776,11.4668,11.4668,24200.0
2005-07-28 15:40:00,21.18,21.19,21.17,21.18,22200.0,11.4668,11.4722,11.4614,11.4668,22200.0
2005-07-28 15:50:00,21.18,21.18,21.17,21.18,40400.0,11.4668,11.4668,11.4614,11.4668,40400.0
2005-07-29 09:30:00,21.13,21.18,21.13,21.18,23000.0,11.4397,11.4668,11.4397,11.4668,23000.0
2005-07-29 09:40:00,21.18,21.25,21.18,21.2,25800.0,11.4668,11.5047,11.4668,11.4776,25800.0
2005-07-29 09:50:00,21.2,21.29,21.2,21.28,40400.0,11.4776,11.5264,11.4776,11.521,40400.0
2005-07-29 10:00:00,21.28,21.28,21.24,21.24,22600.0,11.521,11.521,11.4993,11.4993,22600.0
2005-07-29 10:10:00,21.24,21.26,21.19,21.2,21800.0,11.4993,11.5101,11.4722,11.4776,21800.0
2005-07-29 10:20:00,21.2,21.22,21.18,21.18,13200.0,11.4776,11.4885,11.4668,11.4668,13200.0
2005-07-29 10:30:00,21.18,21.23,21.18,21.22,16800.0,11.4668,11.4939,11.4668,11.4885,16800.0
2005-07-29 10:40:00,21.22,21.22,21.2,21.2,21400.0,11.4885,11.4885,11.4776,11.4776,21400.0
2005-07-29 10:50:00,21.2,21.2,21.18,21.2,19000.0,11.4776,11.4776,11.4668,11.4776,19000.0
2005-07-29 11:00:00,21.2,21.22,21.19,21.21,13800.0,11.4776,11.4885,11.4722,11.4831,13800.0
2005-07-29 11:10:00,21.21,21.23,21.21,21.23,10000.0,11.4831,11.4939,11.4831,11.4939,10000.0
2005-07-29 11:20:00,21.23,21.25,21.23,21.25,15400.0,11.4939,11.5047,11.4939,11.5047,15400.0
2005-07-29 11:30:00,21.25,21.25,21.23,21.23,21000.0,11.5047,11.5047,11.4939,11.4939,21000.0
2005-07-29 11:40:00,21.23,21.24,21.22,21.23,44800.0,11.4939,11.4993,11.4885,11.4939,44800.0
2005-07-29 11:50:00,21.22,21.25,21.22,21.25,23400.0,11.4885,11.5047,11.4885,11.5047,23400.0
2005-07-29 12:00:00,21.25,21.25,21.24,21.25,17600.0,11.5047,11.5047,11.4993,11.5047,17600.0
2005-07-29 12:10:00,21.25,21.25,21.24,21.25,16800.0,11.5047,11.5047,11.4993,11.5047,16800.0
2005-07-29 12:20:00,21.25,21.29,21.25,21.28,20600.0,11.5047,11.5264,11.5047,11.521,20600.0
2005-07-29 12:30:00,21.27,21.34,21.27,21.34,26600.0,11.5155,11.5534,11.5155,11.5534,26600.0
2005-07-29 12:40:00,21.34,21.34,21.33,21.33,15600.0,11.5534,11.5534,11.548,11.548,15600.0
2005-07-29 12:50:00,21.33,21.34,21.3,21.32,9400.0,11.548,11.5534,11.5318,11.5426,9400.0
2005-07-29 13:00:00,21.32,21.33,21.31,21.31,13200.0,11.5426,11.548,11.5372,11.5372,13200.0
2005-07-29 13:10:00,21.31,21.32,21.29,21.3,17600.0,11.5372,11.5426,11.5264,11.5318,17600.0
2005-07-29 13:20:00,21.3,21.3,21.25,21.25,30200.0,11.5318,11.5318,11.5047,11.5047,30200.0
2005-07-29 13:30:00,21.26,21.27,21.23,21.23,45600.0,11.5101,11.5155,11.4939,11.4939,45600.0
2005-07-29 13:40:00,21.24,21.24,21.2,21.22,40600.0,11.4993,11.4993,11.4776,11.4885,40600.0
2005-07-29 13:50:00,21.22,21.26,21.22,21.25,26800.0,11.4885,11.5101,11.4885,11.5047,26800.0
2005-07-29 14:00:00,21.27,21.3,21.25,21.3,12200.0,11.5155,11.5318,11.5047,11.5318,12200.0
2005-07-29 14:10:00,21.3,21.32,21.3,21.31,20000.0,11.5318,11.5426,11.5318,11.5372,20000.0
2005-07-29 14:20:00,21.31,21.32,21.29,21.3,25000.0,11.5372,11.5426,11.5264,11.5318,25000.0
2005-07-29 14:30:00,21.3,21.31,21.27,21.29,27600.0,11.5318,11.5372,11.5155,11.5264,27600.0
2005-07-29 14:40:00,21.29,21.29,21.27,21.28,12400.0,11.5264,11.5264,11.5155,11.521,12400.0
2005-07-29 14:50:00,21.27,21.3,21.27,21.29,25000.0,11.5155,11.5318,11.5155,11.5264,25000.0
2005-07-29 15:00:00,21.29,21.3,21.23,21.24,44400.0,11.5264,11.5318,11.4939,11.4993,44400.0
2005-07-29 15:10:00,21.24,21.24,21.21,21.21,41600.0,11.4993,11.4993,11.4831,11.4831,41600.0
2005-07-29 15:20:00,21.22,21.22,21.21,21.21,39800.0,11.4885,11.4885,11.4831,11.4831,39800.0
2005-07-29 15:30:00,21.21,21.21,21.17,21.21,64200.0,11.4831,11.4831,11.4614,11.4831,64200.0
2005-07-29 15:40:00,21.2,21.25,21.18,21.23,72200.0,11.4776,11.5047,11.4668,11.4939,72200.0
2005-07-29 15:50:00,21.23,21.24,21.22,21.23,78600.0,11.4939,11.4993,11.4885,11.4939,78600.0
2005-08-01 09:30:00,21.3,21.33,21.11,21.12,84800.0,11.5318,11.548,11.4289,11.4343,84800.0
2005-08-01 09:40:00,21.12,21.12,21.05,21.07,71400.0,11.4343,11.4343,11.3964,11.4073,71400.0
2005-08-01 09:50:00,21.07,21.12,21.03,21.05,49200.0,11.4073,11.4343,11.3856,11.3964,49200.0
2005-08-01 10:00:00,21.06,21.13,21.05,21.07,68800.0,11.4018,11.4397,11.3964,11.4073,68800.0
2005-08-01 10:10:00,21.07,21.11,21.06,21.09,61000.0,11.4073,11.4289,11.4018,11.4181,61000.0
2005-08-01 10:20:00,21.08,21.1,21.04,21.09,55400.0,11.4127,11.4235,11.391,11.4181,55400.0
2005-08-01 10:30:00,21.09,21.11,21.08,21.08,34800.0,11.4181,11.4289,11.4127,11.4127,34800.0
2005-08-01 10:40:00,21.09,21.09,21.03,21.03,36400.0,11.4181,11.4181,11.3856,11.3856,36400.0
2005-08-01 10:50:00,21.03,21.05,20.88,20.9,198800.0,11.3856,11.3964,11.3044,11.3152,198800.0
2005-08-01 11:00:00,20.9,20.98,20.88,20.92,204400.0,11.3152,11.3585,11.3044,11.3261,204400.0
2005-08-01 11:10:00,20.92,20.92,20.88,20.92,44400.0,11.3261,11.3261,11.3044,11.3261,44400.0
2005-08-01 11:20:00,20.92,20.93,20.89,20.93,31600.0,11.3261,11.3315,11.3098,11.3315,31600.0
2005-08-01 11:30:00,20.93,20.96,20.93,20.95,22400.0,11.3315,11.3477,11.3315,11.3423,22400.0
2005-08-01 11:40:00,20.95,20.98,20.95,20.97,32200.0,11.3423,11.3585,11.3423,11.3531,32200.0
2005-08-01 11:50:00,20.97,20.97,20.93,20.95,68000.0,11.3531,11.3531,11.3315,11.3423,68000.0
2005-08-01 12:00:00,20.95,21.0,20.95,21.0,54200.0,11.3423,11.3694,11.3423,11.3694,54200.0
2005-08-01 12:10:00,20.99,20.99,20.96,20.96,14400.0,11.3639,11.3639,11.3477,11.3477,14400.0
2005-08-01 12:20:00,20.96,20.98,20.96,20.97,64000.0,11.3477,11.3585,11.3477,11.3531,64000.0
2005-08-01 12:30:00,20.97,20.98,20.97,20.98,16200.0,11.3531,11.3585,11.3531,11.3585,16200.0
2005-08-01 12:40:00,20.98,21.04,20.98,21.03,41400.0,11.3585,11.391,11.3585,11.3856,41400.0
2005-08-01 12:50:00,21.03,21.04,21.03,21.04,23400.0,11.3856,11.391,11.3856,11.391,23400.0
2005-08-01 13:00:00,21.04,21.04,21.02,21.03,26000.0,11.391,11.391,11.3802,11.3856,26000.0
2005-08-01 13:10:00,21.02,21.04,21.01,21.01,43600.0,11.3802,11.391,11.3748,11.3748,43600.0
2005-08-01 13:20:00,21.01,21.02,21.01,21.01,23400.0,11.3748,11.3802,11.3748,11.3748,23400.0
2005-08-01 13:30:00,21.01,21.02,21.0,21.02,48400.0,11.3748,11.3802,11.3694,11.3802,48400.0
2005-08-01 13:40:00,21.02,21.03,21.01,21.03,32000.0,11.3802,11.3856,11.3748,11.3856,32000.0
2005-08-01 13:50:00,21.02,21.03,21.0,21.0,55000.0,11.3802,11.3856,11.3694,11.3694,55000.0
2005-08-01 14:00:00,21.0,21.02,21.0,21.0,28600.0,11.3694,11.3802,11.3694,11.3694,28600.0
2005-08-01 14:10:00,21.01,21.05,21.0,21.05,55400.0,11.3748,11.3964,11.3694,11.3964,55400.0
2005-08-01 14:20:00,21.04,21.06,21.03,21.05,35600.0,11.391,11.4018,11.3856,11.3964,35600.0
2005-08-01 14:30:00,21.04,21.06,21.04,21.05,50400.0,11.391,11.4018,11.391,11.3964,50400.0
2005-08-01 14:40:00,21.05,21.05,21.02,21.02,25400.0,11.3964,11.3964,11.3802,11.3802,25400.0
2005-08-01 14:50:00,21.03,21.03,21.02,21.02,39000.0,11.3856,11.3856,11.3802,11.3802,39000.0
2005-08-01 15:00:00,21.02,21.02,21.01,21.01,20400.0,11.3802,11.3802,11.3748,11.3748,20400.0
2005-08-01 15:10:00,21.02,21.04,21.0,21.03,54600.0,11.3802,11.391,11.3694,11.3856,54600.0
2005-08-01 15:20:00,21.03,21.04,21.03,21.03,40400.0,11.3856,11.391,11.3856,11.3856,40400.0
2005-08-01 15:30:00,21.03,21.08,21.02,21.04,57200.0,11.3856,11.4127,11.3802,11.391,57200.0
2005-08-01 15:40:00,21.04,21.04,21.01,21.03,136200.0,11.391,11.391,11.3748,11.3856,136200.0
2005-08-01 15:50:00,21.03,21.09,21.0,21.01,169000.0,11.3856,11.4181,11.3694,11.3748,169000.0
2005-08-02 09:30:00,21.14,21.14,21.14,21.14,200.0,11.4452,11.4452,11.4452,11.4452,200.0
2005-08-02 09:40:00,21.14,21.26,21.14,21.22,141800.0,11.4452,11.5101,11.4452,11.4885,141800.0
2005-08-02 09:50:00,21.23,21.23,21.1,21.13,120600.0,11.4939,11.4939,11.4235,11.4397,120600.0
2005-08-02 10:00:00,21.13,21.14,21.11,21.13,123200.0,11.4397,11.4452,11.4289,11.4397,123200.0
2005-08-02 10:10:00,21.13,21.13,21.09,21.1,50200.0,11.4397,11.4397,11.4181,11.4235,50200.0
2005-08-02 10:20:00,21.1,21.15,21.09,21.15,62400.0,11.4235,11.4506,11.4181,11.4506,62400.0
2005-08-02 10:30:00,21.15,21.15,21.13,21.13,34000.0,11.4506,11.4506,11.4397,11.4397,34000.0
2005-08-02 10:40:00,21.14,21.14,21.1,21.1,33400.0,11.4452,11.4452,11.4235,11.4235,33400.0
2005-08-02 10:50:00,21.11,21.13,21.1,21.13,21600.0,11.4289,11.4397,11.4235,11.4397,21600.0
2005-08-02 11:00:00,21.13,21.16,21.11,21.16,40000.0,11.4397,11.456,11.4289,11.456,40000.0
2005-08-02 11:10:00,21.15,21.17,21.15,21.17,51000.0,11.4506,11.4614,11.4506,11.4614,51000.0
2005-08-02 11:20:00,21.16,21.17,21.13,21.15,35600.0,11.456,11.4614,11.4397,11.4506,35600.0
2005-08-02 11:30:00,21.15,21.18,21.15,21.18,24000.0,11.4506,11.4668,11.4506,11.4668,24000.0
2005-08-02 11:40:00,21.18,21.18,21.15,21.17,66400.0,11.4668,11.4668,11.4506,11.4614,66400.0
2005-08-02 11:50:00,21.17,21.18,21.15,21.16,20800.0,11.4614,11.4668,11.4506,11.456,20800.0
2005-08-02 12:00:00,21.16,21.18,21.14,21.17,16600.0,11.456,11.4668,11.4452,11.4614,16600.0
2005-08-02 12:10:00,21.17,21.22,21.17,21.22,42200.0,11.4614,11.4885,11.4614,11.4885,42200.0
2005-08-02 12:20:00,21.21,21.25,21.2,21.25,49600.0,11.4831,11.5047,11.4776,11.5047,49600.0
2005-08-02 12:30:00,21.25,21.34,21.25,21.34,34200.0,11.5047,11.5534,11.5047,11.5534,34200.0
2005-08-02 12:40:00,21.35,21.36,21.31,21.36,30200.0,11.5589,11.5643,11.5372,11.5643,30200.0
2005-08-02 12:50:00,21.35,21.41,21.34,21.41,44600.0,11.5589,11.5913,11.5534,11.5913,44600.0
2005-08-02 13:00:00,21.42,21.45,21.36,21.4,45400.0,11.5967,11.613,11.5643,11.5859,45400.0
2005-08-02 13:10:00,21.4,21.43,21.37,21.39,75600.0,11.5859,11.6022,11.5697,11.5805,75600.0
2005-08-02 13:20:00,21.38,21.41,21.38,21.4,58200.0,11.5751,11.5913,11.5751,11.5859,58200.0
2005-08-02 13:30:00,21.4,21.44,21.39,21.41,60400.0,11.5859,11.6076,11.5805,11.5913,60400.0
2005-08-02 13:40:00,21.41,21.42,21.39,21.4,52400.0,11.5913,11.5967,11.5805,11.5859,52400.0
2005-08-02 13:50:00,21.39,21.4,21.38,21.4,47200.0,11.5805,11.5859,11.5751,11.5859,47200.0
2005-08-02 14:00:00,21.4,21.4,21.39,21.4,51400.0,11.5859,11.5859,11.5805,11.5859,51400.0
2005-08-02 14:10:00,21.4,21.48,21.4,21.47,73800.0,11.5859,11.6292,11.5859,11.6238,73800.0
2005-08-02 14:20:00,21.47,21.48,21.45,21.46,67200.0,11.6238,11.6292,11.613,11.6184,67200.0
2005-08-02 14:30:00,21.46,21.46,21.39,21.39,54400.0,11.6184,11.6184,11.5805,11.5805,54400.0
2005-08-02 14:40:00,21.39,21.39,21.34,21.38,46200.0,11.5805,11.5805,11.5534,11.5751,46200.0
2005-08-02 14:50:00,21.39,21.42,21.34,21.35,31200.0,11.5805,11.5967,11.5534,11.5589,31200.0
2005-08-02 15:00:00,21.35,21.36,21.32,21.33,39800.0,11.5589,11.5643,11.5426,11.548,39800.0
2005-08-02 15:10:00,21.33,21.35,21.3,21.34,39600.0,11.548,11.5589,11.5318,11.5534,39600.0
2005-08-02 15:20:00,21.34,21.34,21.31,21.32,25200.0,11.5534,11.5534,11.5372,11.5426,25200.0
2005-08-02 15:30:00,21.32,21.34,21.31,21.31,43400.0,11.5426,11.5534,11.5372,11.5372,43400.0
2005-08-02 15:40:00,21.31,21.42,21.31,21.41,50400.0,11.5372,11.5967,11.5372,11.5913,50400.0
2005-08-02 15:50:00,21.41,21.42,21.36,21.39,97000.0,11.5913,11.5967,11.5643,11.5805,97000.0
2005-08-03 09:30:00,21.34,21.36,21.3,21.36,108600.0,11.5534,11.5643,11.5318,11.5643,108600.0
2005-08-03 09:40:00,21.36,21.43,21.33,21.43,171000.0,11.5643,11.6022,11.548,11.6022,171000.0
2005-08-03 09:50:00,21.43,21.49,21.43,21.48,99600.0,11.6022,11.6346,11.6022,11.6292,99600.0
2005-08-03 10:00:00,21.48,21.5,21.47,21.5,127000.0,11.6292,11.6401,11.6238,11.6401,127000.0
2005-08-03 10:10:00,21.5,21.57,21.5,21.57,137200.0,11.6401,11.678,11.6401,11.678,137200.0
2005-08-03 10:20:00,21.57,21.69,21.56,21.66,108800.0,11.678,11.7429,11.6725,11.7267,108800.0
2005-08-03 10:30:00,21.67,21.73,21.62,21.71,172400.0,11.7321,11.7646,11.705,11.7538,172400.0
2005-08-03 10:40:00,21.71,21.84,21.71,21.83,104800.0,11.7538,11.8241,11.7538,11.8187,104800.0
2005-08-03 10:50:00,21.83,21.83,21.72,21.73,59000.0,11.8187,11.8187,11.7592,11.7646,59000.0
2005-08-03 11:00:00,21.73,21.75,21.7,21.7,49400.0,11.7646,11.7754,11.7483,11.7483,49400.0
2005-08-03 11:10:00,21.7,21.78,21.7,21.77,63000.0,11.7483,11.7917,11.7483,11.7862,63000.0
2005-08-03 11:20:00,21.77,21.79,21.76,21.76,30200.0,11.7862,11.7971,11.7808,11.7808,30200.0
2005-08-03 11:30:00,21.76,21.79,21.74,21.74,35000.0,11.7808,11.7971,11.77,11.77,35000.0
2005-08-03 11:40:00,21.74,21.75,21.72,21.75,35400.0,11.77,11.7754,11.7592,11.7754,35400.0
2005-08-03 11:50:00,21.75,21.79,21.75,21.77,33600.0,11.7754,11.7971,11.7754,11.7862,33600.0
2005-08-03 12:00:00,21.77,21.78,21.76,21.78,27000.0,11.7862,11.7917,11.7808,11.7917,27000.0
2005-08-03 12:10:00,21.78,21.78,21.75,21.77,23800.0,11.7917,11.7917,11.7754,11.7862,23800.0
2005-08-03 12:20:00,21.77,21.81,21.76,21.8,25800.0,11.7862,11.8079,11.7808,11.8025,25800.0
2005-08-03 12:30:00,21.81,21.84,21.81,21.82,23200.0,11.8079,11.8241,11.8079,11.8133,23200.0
2005-08-03 12:40:00,21.82,21.84,21.78,21.81,19000.0,11.8133,11.8241,11.7917,11.8079,19000.0
2005-08-03 12:50:00,21.81,21.82,21.78,21.78,20600.0,11.8079,11.8133,11.7917,11.7917,20600.0
2005-08-03 13:00:00,21.77,21.8,21.77,21.78,13400.0,11.7862,11.8025,11.7862,11.7917,13400.0
2005-08-03 13:10:00,21.78,21.81,21.78,21.8,18800.0,11.7917,11.8079,11.7917,11.8025,18800.0
2005-08-03 13:20:00,21.81,21.86,21.81,21.85,44800.0,11.8079,11.835,11.8079,11.8296,44800.0
2005-08-03 13:30:00,21.85,21.85,21.82,21.83,30400.0,11.8296,11.8296,11.8133,11.8187,30400.0
2005-08-03 13:40:00,21.82,21.82,21.8,21.81,18400.0,11.8133,11.8133,11.8025,11.8079,18400.0
2005-08-03 13:50:00,21.8,21.82,21.78,21.78,20200.0,11.8025,11.8133,11.7917,11.7917,20200.0
2005-08-03 14:00:00,21.78,21.79,21.72,21.72,35000.0,11.7917,11.7971,11.7592,11.7592,35000.0
2005-08-03 14:10:00,21.72,21.72,21.7,21.7,47600.0,11.7592,11.7592,11.7483,11.7483,47600.0
2005-08-03 14:20:00,21.7,21.7,21.65,21.65,44000.0,11.7483,11.7483,11.7213,11.7213,44000.0
2005-08-03 14:30:00,21.65,21.65,21.6,21.6,44200.0,11.7213,11.7213,11.6942,11.6942,44200.0
2005-08-03 14:40:00,21.61,21.61,21.59,21.6,35600.0,11.6996,11.6996,11.6888,11.6942,35600.0
2005-08-03 14:50:00,21.6,21.63,21.58,21.62,42200.0,11.6942,11.7104,11.6834,11.705,42200.0
2005-08-03 15:00:00,21.62,21.62,21.59,21.61,48400.0,11.705,11.705,11.6888,11.6996,48400.0
2005-08-03 15:10:00,21.61,21.63,21.61,21.63,38600.0,11.6996,11.7104,11.6996,11.7104,38600.0
2005-08-03 15:20:00,21.62,21.64,21.61,21.63,24800.0,11.705,11.7159,11.6996,11.7104,24800.0
2005-08-03 15:30:00,21.63,21.63,21.61,21.61,26600.0,11.7104,11.7104,11.6996,11.6996,26600.0
2005-08-03 15:40:00,21.61,21.61,21.59,21.61,43600.0,11.6996,11.6996,11.6888,11.6996,43600.0
2005-08-03 15:50:00,21.61,21.62,21.59,21.61,67400.0,11.6996,11.705,11.6888,11.6996,67400.0
2005-08-04 09:30:00,21.51,21.54,21.5,21.52,44400.0,11.6455,11.6617,11.6401,11.6509,44400.0
2005-08-04 09:40:00,21.51,21.51,21.5,21.5,40600.0,11.6455,11.6455,11.6401,11.6401,40600.0
2005-08-04 09:50:00,21.5,21.51,21.48,21.48,37400.0,11.6401,11.6455,11.6292,11.6292,37400.0
2005-08-04 10:00:00,21.49,21.5,21.48,21.5,49200.0,11.6346,11.6401,11.6292,11.6401,49200.0
2005-08-04 10:10:00,21.5,21.51,21.5,21.5,21400.0,11.6401,11.6455,11.6401,11.6401,21400.0
2005-08-04 10:20:00,21.5,21.5,21.48,21.48,19200.0,11.6401,11.6401,11.6292,11.6292,19200.0
2005-08-04 10:30:00,21.48,21.5,21.48,21.5,34400.0,11.6292,11.6401,11.6292,11.6401,34400.0
2005-08-04 10:40:00,21.5,21.5,21.48,21.48,12800.0,11.6401,11.6401,11.6292,11.6292,12800.0
2005-08-04 10:50:00,21.47,21.49,21.46,21.49,31200.0,11.6238,11.6346,11.6184,11.6346,31200.0
2005-08-04 11:00:00,21.49,21.5,21.49,21.49,15200.0,11.6346,11.6401,11.6346,11.6346,15200.0
2005-08-04 11:10:00,21.5,21.5,21.49,21.5,45400.0,11.6401,11.6401,11.6346,11.6401,45400.0
2005-08-04 11:20:00,21.51,21.54,21.5,21.53,50600.0,11.6455,11.6617,11.6401,11.6563,50600.0
2005-08-04 11:30:00,21.53,21.54,21.5,21.5,35400.0,11.6563,11.6617,11.6401,11.6401,35400.0
2005-08-04 11:40:00,21.5,21.52,21.5,21.52,29000.0,11.6401,11.6509,11.6401,11.6509,29000.0
2005-08-04 11:50:00,21.51,21.52,21.43,21.43,68400.0,11.6455,11.6509,11.6022,11.6022,68400.0
2005-08-04 12:00:00,21.43,21.43,21.39,21.39,15000.0,11.6022,11.6022,11.5805,11.5805,15000.0
2005-08-04 12:10:00,21.39,21.4,21.38,21.39,13400.0,11.5805,11.5859,11.5751,11.5805,13400.0
2005-08-04 12:20:00,21.39,21.39,21.37,21.38,15000.0,11.5805,11.5805,11.5697,11.5751,15000.0
2005-08-04 12:30:00,21.39,21.42,21.38,21.41,18400.0,11.5805,11.5967,11.5751,11.5913,18400.0
2005-08-04 12:40:00,21.41,21.41,21.39,21.4,16400.0,11.5913,11.5913,11.5805,11.5859,16400.0
2005-08-04 12:50:00,21.4,21.4,21.35,21.35,37600.0,11.5859,11.5859,11.5589,11.5589,37600.0
2005-08-04 13:00:00,21.36,21.36,21.35,21.36,16400.0,11.5643,11.5643,11.5589,11.5643,16400.0
2005-08-04 13:10:00,21.36,21.36,21.34,21.34,24400.0,11.5643,11.5643,11.5534,11.5534,24400.0
2005-08-04 13:20:00,21.34,21.35,21.28,21.29,33400.0,11.5534,11.5589,11.521,11.5264,33400.0
2005-08-04 13:30:00,21.29,21.32,21.26,21.32,41800.0,11.5264,11.5426,11.5101,11.5426,41800.0
2005-08-04 13:40:00,21.32,21.32,21.31,21.31,25000.0,11.5426,11.5426,11.5372,11.5372,25000.0
2005-08-04 13:50:00,21.31,21.31,21.3,21.31,37600.0,11.5372,11.5372,11.5318,11.5372,37600.0
2005-08-04 14:00:00,21.31,21.34,21.31,21.33,22000.0,11.5372,11.5534,11.5372,11.548,22000.0
2005-08-04 14:10:00,21.33,21.34,21.33,21.33,22800.0,11.548,11.5534,11.548,11.548,22800.0
2005-08-04 14:20:00,21.33,21.37,21.33,21.36,41000.0,11.548,11.5697,11.548,11.5643,41000.0
2005-08-04 14:30:00,21.37,21.42,21.36,21.41,580800.0,11.5697,11.5967,11.5643,11.5913,580800.0
2005-08-04 14:40:00,21.42,21.42,21.4,21.41,44800.0,11.5967,11.5967,11.5859,11.5913,44800.0
2005-08-04 14:50:00,21.4,21.41,21.4,21.41,91200.0,11.5859,11.5913,11.5859,11.5913,91200.0
2005-08-04 15:00:00,21.4,21.42,21.4,21.41,32200.0,11.5859,11.5967,11.5859,11.5913,32200.0
2005-08-04 15:10:00,21.41,21.43,21.4,21.42,79000.0,11.5913,11.6022,11.5859,11.5967,79000.0
2005-08-04 15:20:00,21.41,21.43,21.4,21.43,34000.0,11.5913,11.6022,11.5859,11.6022,34000.0
2005-08-04 15:30:00,21.43,21.43,21.4,21.41,36400.0,11.6022,11.6022,11.5859,11.5913,36400.0
2005-08-04 15:40:00,21.41,21.43,21.4,21.43,64400.0,11.5913,11.6022,11.5859,11.6022,64400.0
2005-08-04 15:50:00,21.43,21.43,21.4,21.41,120600.0,11.6022,11.6022,11.5859,11.5913,120600.0
2005-08-05 09:30:00,21.38,21.38,21.21,21.21,103200.0,11.5751,11.5751,11.4831,11.4831,103200.0
2005-08-05 09:40:00,21.18,21.21,21.05,21.15,139800.0,11.4668,11.4831,11.3964,11.4506,139800.0
2005-08-05 09:50:00,21.16,21.16,21.08,21.08,120600.0,11.456,11.456,11.4127,11.4127,120600.0
2005-08-05 10:00:00,21.08,21.08,21.02,21.02,98000.0,11.4127,11.4127,11.3802,11.3802,98000.0
2005-08-05 10:10:00,21.02,21.04,21.02,21.03,96400.0,11.3802,11.391,11.3802,11.3856,96400.0
2005-08-05 10:20:00,21.03,21.03,20.98,21.01,81600.0,11.3856,11.3856,11.3585,11.3748,81600.0
2005-08-05 10:30:00,21.0,21.03,21.0,21.0,65800.0,11.3694,11.3856,11.3694,11.3694,65800.0
2005-08-05 10:40:00,21.01,21.01,21.0,21.0,52200.0,11.3748,11.3748,11.3694,11.3694,52200.0
2005-08-05 10:50:00,21.0,21.04,21.0,21.04,65000.0,11.3694,11.391,11.3694,11.391,65000.0
2005-08-05 11:00:00,21.04,21.08,21.04,21.07,62600.0,11.391,11.4127,11.391,11.4073,62600.0
2005-08-05 11:10:00,21.06,21.06,21.04,21.06,44600.0,11.4018,11.4018,11.391,11.4018,44600.0
2005-08-05 11:20:00,21.06,21.06,21.03,21.03,107600.0,11.4018,11.4018,11.3856,11.3856,107600.0
2005-08-05 11:30:00,21.03,21.03,21.0,21.0,80400.0,11.3856,11.3856,11.3694,11.3694,80400.0
2005-08-05 11:40:00,21.0,21.0,20.96,20.98,46000.0,11.3694,11.3694,11.3477,11.3585,46000.0
2005-08-05 11:50:00,20.97,20.98,20.97,20.98,41200.0,11.3531,11.3585,11.3531,11.3585,41200.0
2005-08-05 12:00:00,20.98,20.98,20.92,20.92,42800.0,11.3585,11.3585,11.3261,11.3261,42800.0
2005-08-05 12:10:00,20.92,20.93,20.91,20.92,26400.0,11.3261,11.3315,11.3206,11.3261,26400.0
2005-08-05 12:20:00,20.93,20.95,20.93,20.95,48400.0,11.3315,11.3423,11.3315,11.3423,48400.0
2005-08-05 12:30:00,20.95,20.99,20.95,20.98,34000.0,11.3423,11.3639,11.3423,11.3585,34000.0
2005-08-05 12:40:00,20.98,21.0,20.97,20.99,37200.0,11.3585,11.3694,11.3531,11.3639,37200.0
2005-08-05 12:50:00,20.98,20.99,20.95,20.97,20600.0,11.3585,11.3639,11.3423,11.3531,20600.0
2005-08-05 13:00:00,20.97,20.99,20.97,20.99,33400.0,11.3531,11.3639,11.3531,11.3639,33400.0
2005-08-05 13:10:00,20.98,21.02,20.98,21.0,48000.0,11.3585,11.3802,11.3585,11.3694,48000.0
2005-08-05 13:20:00,21.0,21.0,20.97,20.97,39800.0,11.3694,11.3694,11.3531,11.3531,39800.0
2005-08-05 13:30:00,20.97,20.98,20.95,20.95,34400.0,11.3531,11.3585,11.3423,11.3423,34400.0
2005-08-05 13:40:00,20.96,20.96,20.92,20.94,59600.0,11.3477,11.3477,11.3261,11.3369,59600.0
2005-08-05 13:50:00,20.94,20.97,20.94,20.97,90400.0,11.3369,11.3531,11.3369,11.3531,90400.0
2005-08-05 14:00:00,20.97,20.99,20.96,20.99,39800.0,11.3531,11.3639,11.3477,11.3639,39800.0
2005-08-05 14:10:00,20.99,21.0,20.98,21.0,61600.0,11.3639,11.3694,11.3585,11.3694,61600.0
2005-08-05 14:20:00,21.0,21.0,20.98,20.98,21000.0,11.3694,11.3694,11.3585,11.3585,21000.0
2005-08-05 14:30:00,20.99,21.02,20.99,21.01,58200.0,11.3639,11.3802,11.3639,11.3748,58200.0
2005-08-05 14:40:00,21.02,21.02,20.98,21.0,60200.0,11.3802,11.3802,11.3585,11.3694,60200.0
2005-08-05 14:50:00,21.0,21.02,21.0,21.0,35800.0,11.3694,11.3802,11.3694,11.3694,35800.0
2005-08-05 15:00:00,21.0,21.0,21.0,21.0,49800.0,11.3694,11.3694,11.3694,11.3694,49800.0
2005-08-05 15:10:00,21.0,21.0,20.98,20.99,73600.0,11.3694,11.3694,11.3585,11.3639,73600.0
2005-08-05 15:20:00,20.98,21.0,20.97,21.0,44400.0,11.3585,11.3694,11.3531,11.3694,44400.0
2005-08-05 15:30:00,21.0,21.02,20.98,21.01,69200.0,11.3694,11.3802,11.3585,11.3748,69200.0
2005-08-05 15:40:00,21.01,21.04,21.01,21.04,121800.0,11.3748,11.391,11.3748,11.391,121800.0
2005-08-05 15:50:00,21.04,21.05,21.01,21.01,111000.0,11.391,11.3964,11.3748,11.3748,111000.0
2005-08-08 09:30:00,21.0,21.01,20.96,21.0,107400.0,11.3694,11.3748,11.3477,11.3694,107400.0
2005-08-08 09:40:00,21.0,21.03,20.98,21.03,108800.0,11.3694,11.3856,11.3585,11.3856,108800.0
2005-08-08 09:50:00,21.04,21.1,21.03,21.05,70200.0,11.391,11.4235,11.3856,11.3964,70200.0
2005-08-08 10:00:00,21.04,21.05,21.02,21.02,90200.0,11.391,11.3964,11.3802,11.3802,90200.0
2005-08-08 10:10:00,21.02,21.03,20.98,20.99,37000.0,11.3802,11.3856,11.3585,11.3639,37000.0
2005-08-08 10:20:00,20.99,21.01,20.97,20.97,446800.0,11.3639,11.3748,11.3531,11.3531,446800.0
2005-08-08 10:30:00,20.96,20.96,20.83,20.83,66200.0,11.3477,11.3477,11.2773,11.2773,66200.0
2005-08-08 10:40:00,20.81,20.83,20.79,20.81,22800.0,11.2665,11.2773,11.2557,11.2665,22800.0
2005-08-08 10:50:00,20.82,20.83,20.81,20.83,31000.0,11.2719,11.2773,11.2665,11.2773,31000.0
2005-08-08 11:00:00,20.83,20.83,20.75,20.78,35800.0,11.2773,11.2773,11.234,11.2503,35800.0
2005-08-08 11:10:00,20.78,20.84,20.78,20.84,22800.0,11.2503,11.2827,11.2503,11.2827,22800.0
2005-08-08 11:20:00,20.84,20.89,20.83,20.89,35000.0,11.2827,11.3098,11.2773,11.3098,35000.0
2005-08-08 11:30:00,20.89,20.99,20.89,20.98,28800.0,11.3098,11.3639,11.3098,11.3585,28800.0
2005-08-08 11:40:00,20.99,20.99,20.93,20.95,32000.0,11.3639,11.3639,11.3315,11.3423,32000.0
2005-08-08 11:50:00,20.95,20.96,20.93,20.93,17200.0,11.3423,11.3477,11.3315,11.3315,17200.0
2005-08-08 12:00:00,20.93,20.94,20.93,20.94,9000.0,11.3315,11.3369,11.3315,11.3369,9000.0
2005-08-08 12:10:00,20.95,20.96,20.92,20.93,29800.0,11.3423,11.3477,11.3261,11.3315,29800.0
2005-08-08 12:20:00,20.93,20.94,20.89,20.9,25800.0,11.3315,11.3369,11.3098,11.3152,25800.0
2005-08-08 12:30:00,20.9,20.93,20.89,20.92,17400.0,11.3152,11.3315,11.3098,11.3261,17400.0
2005-08-08 12:40:00,20.92,20.95,20.92,20.94,46000.0,11.3261,11.3423,11.3261,11.3369,46000.0
2005-08-08 12:50:00,20.94,20.94,20.89,20.91,27800.0,11.3369,11.3369,11.3098,11.3206,27800.0
2005-08-08 13:00:00,20.91,20.92,20.85,20.85,11600.0,11.3206,11.3261,11.2882,11.2882,11600.0
2005-08-08 13:10:00,20.86,20.87,20.86,20.87,16400.0,11.2936,11.299,11.2936,11.299,16400.0
2005-08-08 13:20:00,20.88,20.88,20.83,20.83,22800.0,11.3044,11.3044,11.2773,11.2773,22800.0
2005-08-08 13:30:00,20.83,20.83,20.82,20.82,33400.0,11.2773,11.2773,11.2719,11.2719,33400.0
2005-08-08 13:40:00,20.83,20.83,20.81,20.82,69200.0,11.2773,11.2773,11.2665,11.2719,69200.0
2005-08-08 13:50:00,20.83,20.83,20.82,20.83,43000.0,11.2773,11.2773,11.2719,11.2773,43000.0
2005-08-08 14:00:00,20.83,20.83,20.78,20.78,28200.0,11.2773,11.2773,11.2503,11.2503,28200.0
2005-08-08 14:10:00,20.78,20.78,20.72,20.73,45200.0,11.2503,11.2503,11.2178,11.2232,45200.0
2005-08-08 14:20:00,20.72,20.75,20.72,20.72,24400.0,11.2178,11.234,11.2178,11.2178,24400.0
2005-08-08 14:30:00,20.72,20.73,20.71,20.71,20400.0,11.2178,11.2232,11.2124,11.2124,20400.0
2005-08-08 14:40:00,20.7,20.7,20.68,20.68,22400.0,11.2069,11.2069,11.1961,11.1961,22400.0
2005-08-08 14:50:00,20.68,20.68,20.63,20.64,60000.0,11.1961,11.1961,11.169,11.1745,60000.0
2005-08-08 15:00:00,20.64,20.66,20.63,20.64,50800.0,11.1745,11.1853,11.169,11.1745,50800.0
2005-08-08 15:10:00,20.64,20.67,20.63,20.66,40200.0,11.1745,11.1907,11.169,11.1853,40200.0
2005-08-08 15:20:00,20.66,20.68,20.66,20.67,51600.0,11.1853,11.1961,11.1853,11.1907,51600.0
2005-08-08 15:30:00,20.68,20.68,20.61,20.62,106600.0,11.1961,11.1961,11.1582,11.1636,106600.0
2005-08-08 15:40:00,20.61,20.62,20.56,20.57,121800.0,11.1582,11.1636,11.1311,11.1366,121800.0
2005-08-08 15:50:00,20.58,20.58,20.51,20.51,121200.0,11.142,11.142,11.1041,11.1041,121200.0
2005-08-09 09:30:00,20.85,20.88,20.78,20.78,214800.0,11.2882,11.3044,11.2503,11.2503,214800.0
2005-08-09 09:40:00,20.75,20.86,20.75,20.81,72600.0,11.234,11.2936,11.234,11.2665,72600.0
2005-08-09 09:50:00,20.81,20.92,20.81,20.86,132400.0,11.2665,11.3261,11.2665,11.2936,132400.0
2005-08-09 10:00:00,20.86,20.89,20.85,20.88,95200.0,11.2936,11.3098,11.2882,11.3044,95200.0
2005-08-09 10:10:00,20.88,20.88,20.84,20.84,91600.0,11.3044,11.3044,11.2827,11.2827,91600.0
2005-08-09 10:20:00,20.85,20.85,20.83,20.84,37400.0,11.2882,11.2882,11.2773,11.2827,37400.0
2005-08-09 10:30:00,20.84,20.86,20.84,20.84,64600.0,11.2827,11.2936,11.2827,11.2827,64600.0
2005-08-09 10:40:00,20.84,20.89,20.84,20.87,44600.0,11.2827,11.3098,11.2827,11.299,44600.0
2005-08-09 10:50:00,20.87,20.89,20.86,20.88,50800.0,11.299,11.3098,11.2936,11.3044,50800.0
2005-08-09 11:00:00,20.88,20.89,20.86,20.86,50400.0,11.3044,11.3098,11.2936,11.2936,50400.0
2005-08-09 11:10:00,20.86,20.87,20.85,20.87,71000.0,11.2936,11.299,11.2882,11.299,71000.0
2005-08-09 11:20:00,20.87,20.93,20.87,20.93,47200.0,11.299,11.3315,11.299,11.3315,47200.0
2005-08-09 11:30:00,20.93,20.97,20.93,20.97,88400.0,11.3315,11.3531,11.3315,11.3531,88400.0
2005-08-09 11:40:00,20.97,20.97,20.96,20.97,54000.0,11.3531,11.3531,11.3477,11.3531,54000.0
2005-08-09 11:50:00,20.96,21.0,20.96,21.0,46000.0,11.3477,11.3694,11.3477,11.3694,46000.0
2005-08-09 12:00:00,21.0,21.03,20.99,21.03,57000.0,11.3694,11.3856,11.3639,11.3856,57000.0
2005-08-09 12:10:00,21.03,21.03,21.0,21.0,33800.0,11.3856,11.3856,11.3694,11.3694,33800.0
2005-08-09 12:20:00,20.99,21.0,20.96,20.97,40600.0,11.3639,11.3694,11.3477,11.3531,40600.0
2005-08-09 12:30:00,20.97,20.98,20.93,20.94,45400.0,11.3531,11.3585,11.3315,11.3369,45400.0
2005-08-09 12:40:00,20.94,20.97,20.93,20.95,55200.0,11.3369,11.3531,11.3315,11.3423,55200.0
2005-08-09 12:50:00,20.95,20.96,20.95,20.96,19400.0,11.3423,11.3477,11.3423,11.3477,19400.0
2005-08-09 13:00:00,20.96,20.98,20.96,20.98,16600.0,11.3477,11.3585,11.3477,11.3585,16600.0
2005-08-09 13:10:00,20.98,20.98,20.97,20.97,26600.0,11.3585,11.3585,11.3531,11.3531,26600.0
2005-08-09 13:20:00,20.98,20.98,20.95,20.96,27600.0,11.3585,11.3585,11.3423,11.3477,27600.0
2005-08-09 13:30:00,20.95,20.97,20.95,20.97,23000.0,11.3423,11.3531,11.3423,11.3531,23000.0
2005-08-09 13:40:00,20.96,20.97,20.96,20.96,24200.0,11.3477,11.3531,11.3477,11.3477,24200.0
2005-08-09 13:50:00,20.95,20.96,20.93,20.93,27400.0,11.3423,11.3477,11.3315,11.3315,27400.0
2005-08-09 14:00:00,20.93,20.93,20.91,20.93,50400.0,11.3315,11.3315,11.3206,11.3315,50400.0
2005-08-09 14:10:00,20.93,20.98,20.92,20.98,61200.0,11.3315,11.3585,11.3261,11.3585,61200.0
2005-08-09 14:20:00,20.98,21.03,20.97,21.03,82200.0,11.3585,11.3856,11.3531,11.3856,82200.0
2005-08-09 14:30:00,21.04,21.04,21.0,21.0,96400.0,11.391,11.391,11.3694,11.3694,96400.0
2005-08-09 14:40:00,21.01,21.01,20.98,20.98,49600.0,11.3748,11.3748,11.3585,11.3585,49600.0
2005-08-09 14:50:00,20.98,20.99,20.98,20.99,47000.0,11.3585,11.3639,11.3585,11.3639,47000.0
2005-08-09 15:00:00,20.99,21.0,20.97,21.0,76600.0,11.3639,11.3694,11.3531,11.3694,76600.0
2005-08-09 15:10:00,20.99,21.0,20.96,20.96,70200.0,11.3639,11.3694,11.3477,11.3477,70200.0
2005-08-09 15:20:00,20.98,20.99,20.96,20.96,40200.0,11.3585,11.3639,11.3477,11.3477,40200.0
2005-08-09 15:30:00,20.96,21.0,20.96,21.0,106000.0,11.3477,11.3694,11.3477,11.3694,106000.0
2005-08-09 15:40:00,21.0,21.0,20.99,21.0,160600.0,11.3694,11.3694,11.3639,11.3694,160600.0
2005-08-09 15:50:00,21.0,21.0,20.99,21.0,194000.0,11.3694,11.3694,11.3639,11.3694,194000.0
2005-08-10 09:30:00,21.09,21.09,20.98,21.08,76800.0,11.4181,11.4181,11.3585,11.4127,76800.0
2005-08-10 09:40:00,21.1,21.15,21.1,21.14,134800.0,11.4235,11.4506,11.4235,11.4452,134800.0
2005-08-10 09:50:00,21.13,21.2,21.13,21.2,116600.0,11.4397,11.4776,11.4397,11.4776,116600.0
2005-08-10 10:00:00,21.21,21.24,21.19,21.21,72000.0,11.4831,11.4993,11.4722,11.4831,72000.0
2005-08-10 10:10:00,21.2,21.25,21.2,21.22,62400.0,11.4776,11.5047,11.4776,11.4885,62400.0
2005-08-10 10:20:00,21.22,21.25,21.21,21.24,49800.0,11.4885,11.5047,11.4831,11.4993,49800.0
2005-08-10 10:30:00,21.24,21.25,21.22,21.23,90000.0,11.4993,11.5047,11.4885,11.4939,90000.0
2005-08-10 10:40:00,21.22,21.25,21.21,21.25,39800.0,11.4885,11.5047,11.4831,11.5047,39800.0
2005-08-10 10:50:00,21.25,21.25,21.23,21.24,38200.0,11.5047,11.5047,11.4939,11.4993,38200.0
2005-08-10 11:00:00,21.24,21.24,21.22,21.22,34800.0,11.4993,11.4993,11.4885,11.4885,34800.0
2005-08-10 11:10:00,21.22,21.22,21.2,21.2,22400.0,11.4885,11.4885,11.4776,11.4776,22400.0
2005-08-10 11:20:00,21.21,21.21,21.18,21.18,19000.0,11.4831,11.4831,11.4668,11.4668,19000.0
2005-08-10 11:30:00,21.18,21.23,21.18,21.2,27600.0,11.4668,11.4939,11.4668,11.4776,27600.0
2005-08-10 11:40:00,21.2,21.2,21.15,21.15,15000.0,11.4776,11.4776,11.4506,11.4506,15000.0
2005-08-10 11:50:00,21.15,21.18,21.15,21.17,36000.0,11.4506,11.4668,11.4506,11.4614,36000.0
2005-08-10 12:00:00,21.17,21.21,21.17,21.21,29000.0,11.4614,11.4831,11.4614,11.4831,29000.0
2005-08-10 12:10:00,21.21,21.21,21.2,21.2,19200.0,11.4831,11.4831,11.4776,11.4776,19200.0
2005-08-10 12:20:00,21.2,21.21,21.19,21.2,18600.0,11.4776,11.4831,11.4722,11.4776,18600.0
2005-08-10 12:30:00,21.2,21.2,21.1,21.1,35400.0,11.4776,11.4776,11.4235,11.4235,35400.0
2005-08-10 12:40:00,21.1,21.12,21.09,21.12,48800.0,11.4235,11.4343,11.4181,11.4343,48800.0
2005-08-10 12:50:00,21.12,21.14,21.11,21.14,30400.0,11.4343,11.4452,11.4289,11.4452,30400.0
2005-08-10 13:00:00,21.14,21.14,21.13,21.13,21200.0,11.4452,11.4452,11.4397,11.4397,21200.0
2005-08-10 13:10:00,21.13,21.14,21.12,21.13,33800.0,11.4397,11.4452,11.4343,11.4397,33800.0
2005-08-10 13:20:00,21.13,21.13,21.1,21.13,49000.0,11.4397,11.4397,11.4235,11.4397,49000.0
2005-08-10 13:30:00,21.13,21.14,21.13,21.14,29000.0,11.4397,11.4452,11.4397,11.4452,29000.0
2005-08-10 13:40:00,21.14,21.14,21.11,21.11,46400.0,11.4452,11.4452,11.4289,11.4289,46400.0
2005-08-10 13:50:00,21.11,21.11,21.05,21.07,33400.0,11.4289,11.4289,11.3964,11.4073,33400.0
2005-08-10 14:00:00,21.07,21.07,21.05,21.06,41400.0,11.4073,11.4073,11.3964,11.4018,41400.0
2005-08-10 14:10:00,21.06,21.07,21.04,21.05,47400.0,11.4018,11.4073,11.391,11.3964,47400.0
2005-08-10 14:20:00,21.05,21.06,21.04,21.05,190000.0,11.3964,11.4018,11.391,11.3964,190000.0
2005-08-10 14:30:00,21.05,21.05,21.0,21.0,111200.0,11.3964,11.3964,11.3694,11.3694,111200.0
2005-08-10 14:40:00,21.0,21.02,20.99,21.01,108800.0,11.3694,11.3802,11.3639,11.3748,108800.0
2005-08-10 14:50:00,21.01,21.03,20.99,21.01,64400.0,11.3748,11.3856,11.3639,11.3748,64400.0
2005-08-10 15:00:00,21.01,21.02,20.98,21.0,110000.0,11.3748,11.3802,11.3585,11.3694,110000.0
2005-08-10 15:10:00,21.0,21.0,20.95,20.96,44600.0,11.3694,11.3694,11.3423,11.3477,44600.0
2005-08-10 15:20:00,20.96,21.0,20.95,20.98,55200.0,11.3477,11.3694,11.3423,11.3585,55200.0
2005-08-10 15:30:00,20.97,21.02,20.97,20.99,33400.0,11.3531,11.3802,11.3531,11.3639,33400.0
2005-08-10 15:40:00,20.99,21.05,20.99,21.05,93400.0,11.3639,11.3964,11.3639,11.3964,93400.0
2005-08-10 15:50:00,21.05,21.08,21.03,21.07,51400.0,11.3964,11.4127,11.3856,11.4073,51400.0
2005-08-11 09:30:00,21.05,21.06,21.03,21.05,73200.0,11.3964,11.4018,11.3856,11.3964,73200.0
2005-08-11 09:40:00,21.05,21.08,21.03,21.06,60000.0,11.3964,11.4127,11.3856,11.4018,60000.0
2005-08-11 09:50:00,21.07,21.13,21.07,21.13,93200.0,11.4073,11.4397,11.4073,11.4397,93200.0
2005-08-11 10:00:00,21.12,21.22,21.12,21.2,51000.0,11.4343,11.4885,11.4343,11.4776,51000.0
2005-08-11 10:10:00,21.21,21.23,21.2,21.23,73600.0,11.4831,11.4939,11.4776,11.4939,73600.0
2005-08-11 10:20:00,21.23,21.24,21.22,21.24,78200.0,11.4939,11.4993,11.4885,11.4993,78200.0
2005-08-11 10:30:00,21.24,21.27,21.22,21.26,45200.0,11.4993,11.5155,11.4885,11.5101,45200.0
2005-08-11 10:40:00,21.25,21.27,21.24,21.26,41800.0,11.5047,11.5155,11.4993,11.5101,41800.0
2005-08-11 10:50:00,21.27,21.3,21.25,21.25,46800.0,11.5155,11.5318,11.5047,11.5047,46800.0
2005-08-11 11:00:00,21.26,21.26,21.2,21.22,47400.0,11.5101,11.5101,11.4776,11.4885,47400.0
2005-08-11 11:10:00,21.2,21.21,21.16,21.18,36000.0,11.4776,11.4831,11.456,11.4668,36000.0
2005-08-11 11:20:00,21.18,21.24,21.18,21.24,52200.0,11.4668,11.4993,11.4668,11.4993,52200.0
2005-08-11 11:30:00,21.24,21.24,21.18,21.18,27600.0,11.4993,11.4993,11.4668,11.4668,27600.0
2005-08-11 11:40:00,21.17,21.21,21.17,21.2,30400.0,11.4614,11.4831,11.4614,11.4776,30400.0
2005-08-11 11:50:00,21.2,21.22,21.19,21.22,17200.0,11.4776,11.4885,11.4722,11.4885,17200.0
2005-08-11 12:00:00,21.21,21.21,21.18,21.2,15400.0,11.4831,11.4831,11.4668,11.4776,15400.0
2005-08-11 12:10:00,21.2,21.2,21.11,21.11,17600.0,11.4776,11.4776,11.4289,11.4289,17600.0
2005-08-11 12:20:00,21.12,21.14,21.11,21.11,18400.0,11.4343,11.4452,11.4289,11.4289,18400.0
2005-08-11 12:30:00,21.12,21.14,21.11,21.13,13600.0,11.4343,11.4452,11.4289,11.4397,13600.0
2005-08-11 12:40:00,21.13,21.13,21.11,21.12,12200.0,11.4397,11.4397,11.4289,11.4343,12200.0
2005-08-11 12:50:00,21.13,21.14,21.11,21.13,14200.0,11.4397,11.4452,11.4289,11.4397,14200.0
2005-08-11 13:00:00,21.13,21.18,21.13,21.18,14600.0,11.4397,11.4668,11.4397,11.4668,14600.0
2005-08-11 13:10:00,21.18,21.18,21.15,21.16,15800.0,11.4668,11.4668,11.4506,11.456,15800.0
2005-08-11 13:20:00,21.17,21.19,21.15,21.19,31400.0,11.4614,11.4722,11.4506,11.4722,31400.0
2005-08-11 13:30:00,21.18,21.2,21.18,21.2,21000.0,11.4668,11.4776,11.4668,11.4776,21000.0
2005-08-11 13:40:00,21.2,21.2,21.15,21.15,23400.0,11.4776,11.4776,11.4506,11.4506,23400.0
2005-08-11 13:50:00,21.15,21.18,21.15,21.18,13800.0,11.4506,11.4668,11.4506,11.4668,13800.0
2005-08-11 14:00:00,21.18,21.18,21.18,21.18,13400.0,11.4668,11.4668,11.4668,11.4668,13400.0
2005-08-11 14:10:00,21.18,21.18,21.11,21.14,31600.0,11.4668,11.4668,11.4289,11.4452,31600.0
2005-08-11 14:20:00,21.13,21.15,21.13,21.15,22400.0,11.4397,11.4506,11.4397,11.4506,22400.0
2005-08-11 14:30:00,21.15,21.18,21.15,21.17,19000.0,11.4506,11.4668,11.4506,11.4614,19000.0
2005-08-11 14:40:00,21.17,21.19,21.16,21.18,20000.0,11.4614,11.4722,11.456,11.4668,20000.0
2005-08-11 14:50:00,21.18,21.18,21.17,21.18,19800.0,11.4668,11.4668,11.4614,11.4668,19800.0
2005-08-11 15:00:00,21.18,21.18,21.17,21.18,18400.0,11.4668,11.4668,11.4614,11.4668,18400.0
2005-08-11 15:10:00,21.18,21.25,21.17,21.24,45600.0,11.4668,11.5047,11.4614,11.4993,45600.0
2005-08-11 15:20:00,21.24,21.27,21.24,21.25,45600.0,11.4993,11.5155,11.4993,11.5047,45600.0
2005-08-11 15:30:00,21.25,21.27,21.24,21.25,49600.0,11.5047,11.5155,11.4993,11.5047,49600.0
2005-08-11 15:40:00,21.25,21.28,21.25,21.28,73800.0,11.5047,11.521,11.5047,11.521,73800.0
2005-08-11 15:50:00,21.28,21.28,21.27,21.28,59000.0,11.521,11.521,11.5155,11.521,59000.0
2005-08-12 09:30:00,21.18,21.22,21.1,21.14,80400.0,11.4668,11.4885,11.4235,11.4452,80400.0
2005-08-12 09:40:00,21.13,21.24,21.12,21.24,33200.0,11.4397,11.4993,11.4343,11.4993,33200.0
2005-08-12 09:50:00,21.24,21.24,21.11,21.11,46400.0,11.4993,11.4993,11.4289,11.4289,46400.0
2005-08-12 10:00:00,21.11,21.13,21.08,21.11,34400.0,11.4289,11.4397,11.4127,11.4289,34400.0
2005-08-12 10:10:00,21.11,21.14,21.1,21.14,14400.0,11.4289,11.4452,11.4235,11.4452,14400.0
2005-08-12 10:20:00,21.14,21.15,21.13,21.14,9600.0,11.4452,11.4506,11.4397,11.4452,9600.0
2005-08-12 10:30:00,21.14,21.15,21.1,21.11,22600.0,11.4452,11.4506,11.4235,11.4289,22600.0
2005-08-12 10:40:00,21.11,21.14,21.1,21.13,22800.0,11.4289,11.4452,11.4235,11.4397,22800.0
2005-08-12 10:50:00,21.13,21.13,21.11,21.12,9000.0,11.4397,11.4397,11.4289,11.4343,9000.0
2005-08-12 11:00:00,21.12,21.15,21.11,21.15,14400.0,11.4343,11.4506,11.4289,11.4506,14400.0
2005-08-12 11:10:00,21.15,21.15,21.13,21.13,16800.0,11.4506,11.4506,11.4397,11.4397,16800.0
2005-08-12 11:20:00,21.13,21.14,21.13,21.13,23000.0,11.4397,11.4452,11.4397,11.4397,23000.0
2005-08-12 11:30:00,21.13,21.14,21.13,21.14,19200.0,11.4397,11.4452,11.4397,11.4452,19200.0
2005-08-12 11:40:00,21.14,21.15,21.11,21.11,30000.0,11.4452,11.4506,11.4289,11.4289,30000.0
2005-08-12 11:50:00,21.11,21.11,21.02,21.02,45800.0,11.4289,11.4289,11.3802,11.3802,45800.0
2005-08-12 12:00:00,21.02,21.02,21.0,21.0,19200.0,11.3802,11.3802,11.3694,11.3694,19200.0
2005-08-12 12:10:00,21.0,21.04,21.0,21.03,15000.0,11.3694,11.391,11.3694,11.3856,15000.0
2005-08-12 12:20:00,21.03,21.04,21.0,21.01,15600.0,11.3856,11.391,11.3694,11.3748,15600.0
2005-08-12 12:30:00,21.0,21.01,21.0,21.0,13400.0,11.3694,11.3748,11.3694,11.3694,13400.0
2005-08-12 12:40:00,21.0,21.0,20.98,21.0,15400.0,11.3694,11.3694,11.3585,11.3694,15400.0
2005-08-12 12:50:00,21.0,21.0,20.98,21.0,20200.0,11.3694,11.3694,11.3585,11.3694,20200.0
2005-08-12 13:00:00,21.0,21.0,20.98,20.98,13600.0,11.3694,11.3694,11.3585,11.3585,13600.0
2005-08-12 13:10:00,20.98,21.0,20.98,21.0,26400.0,11.3585,11.3694,11.3585,11.3694,26400.0
2005-08-12 13:20:00,21.0,21.03,21.0,21.03,19000.0,11.3694,11.3856,11.3694,11.3856,19000.0
2005-08-12 13:30:00,21.03,21.03,21.0,21.02,15800.0,11.3856,11.3856,11.3694,11.3802,15800.0
2005-08-12 13:40:00,21.01,21.03,21.0,21.02,21200.0,11.3748,11.3856,11.3694,11.3802,21200.0
2005-08-12 13:50:00,21.02,21.04,21.02,21.04,28800.0,11.3802,11.391,11.3802,11.391,28800.0
2005-08-12 14:00:00,21.04,21.09,21.04,21.09,29800.0,11.391,11.4181,11.391,11.4181,29800.0
2005-08-12 14:10:00,21.08,21.09,21.07,21.09,48200.0,11.4127,11.4181,11.4073,11.4181,48200.0
2005-08-12 14:20:00,21.1,21.13,21.1,21.13,44600.0,11.4235,11.4397,11.4235,11.4397,44600.0
2005-08-12 14:30:00,21.13,21.13,21.12,21.12,34600.0,11.4397,11.4397,11.4343,11.4343,34600.0
2005-08-12 14:40:00,21.12,21.13,21.11,21.11,19600.0,11.4343,11.4397,11.4289,11.4289,19600.0
2005-08-12 14:50:00,21.11,21.11,21.1,21.1,23200.0,11.4289,11.4289,11.4235,11.4235,23200.0
2005-08-12 15:00:00,21.11,21.12,21.1,21.12,29200.0,11.4289,11.4343,11.4235,11.4343,29200.0
2005-08-12 15:10:00,21.12,21.14,21.12,21.13,20400.0,11.4343,11.4452,11.4343,11.4397,20400.0
2005-08-12 15:20:00,21.14,21.22,21.13,21.21,48200.0,11.4452,11.4885,11.4397,11.4831,48200.0
2005-08-12 15:30:00,21.22,21.23,21.19,21.22,35000.0,11.4885,11.4939,11.4722,11.4885,35000.0
2005-08-12 15:40:00,21.21,21.21,21.13,21.13,56400.0,11.4831,11.4831,11.4397,11.4397,56400.0
2005-08-12 15:50:00,21.13,21.13,21.08,21.08,92200.0,11.4397,11.4397,11.4127,11.4127,92200.0
2005-08-15 09:30:00,21.03,21.13,21.03,21.13,52200.0,11.3856,11.4397,11.3856,11.4397,52200.0
2005-08-15 09:40:00,21.13,21.13,21.07,21.08,46200.0,11.4397,11.4397,11.4073,11.4127,46200.0
2005-08-15 09:50:00,21.08,21.15,21.08,21.15,46000.0,11.4127,11.4506,11.4127,11.4506,46000.0
2005-08-15 10:00:00,21.15,21.15,21.14,21.14,37800.0,11.4506,11.4506,11.4452,11.4452,37800.0
2005-08-15 10:10:00,21.13,21.14,21.11,21.12,66600.0,11.4397,11.4452,11.4289,11.4343,66600.0
2005-08-15 10:20:00,21.12,21.12,21.09,21.09,49000.0,11.4343,11.4343,11.4181,11.4181,49000.0
2005-08-15 10:30:00,21.09,21.11,21.08,21.11,32600.0,11.4181,11.4289,11.4127,11.4289,32600.0
2005-08-15 10:40:00,21.1,21.13,21.1,21.11,13600.0,11.4235,11.4397,11.4235,11.4289,13600.0
2005-08-15 10:50:00,21.12,21.13,21.11,21.13,7600.0,11.4343,11.4397,11.4289,11.4397,7600.0
2005-08-15 11:00:00,21.12,21.14,21.11,21.13,34200.0,11.4343,11.4452,11.4289,11.4397,34200.0
2005-08-15 11:10:00,21.13,21.14,21.11,21.13,23600.0,11.4397,11.4452,11.4289,11.4397,23600.0
2005-08-15 11:20:00,21.12,21.13,21.11,21.13,9400.0,11.4343,11.4397,11.4289,11.4397,9400.0
2005-08-15 11:30:00,21.12,21.13,21.1,21.11,20600.0,11.4343,11.4397,11.4235,11.4289,20600.0
2005-08-15 11:40:00,21.11,21.13,21.11,21.13,22800.0,11.4289,11.4397,11.4289,11.4397,22800.0
2005-08-15 11:50:00,21.13,21.16,21.13,21.16,8200.0,11.4397,11.456,11.4397,11.456,8200.0
2005-08-15 12:00:00,21.16,21.16,21.15,21.16,16200.0,11.456,11.456,11.4506,11.456,16200.0
2005-08-15 12:10:00,21.15,21.18,21.15,21.18,39200.0,11.4506,11.4668,11.4506,11.4668,39200.0
2005-08-15 12:20:00,21.18,21.18,21.15,21.17,42000.0,11.4668,11.4668,11.4506,11.4614,42000.0
2005-08-15 12:30:00,21.16,21.2,21.16,21.18,22800.0,11.456,11.4776,11.456,11.4668,22800.0
2005-08-15 12:40:00,21.19,21.2,21.18,21.2,70800.0,11.4722,11.4776,11.4668,11.4776,70800.0
2005-08-15 12:50:00,21.2,21.21,21.18,21.2,167200.0,11.4776,11.4831,11.4668,11.4776,167200.0
2005-08-15 13:00:00,21.2,21.25,21.2,21.24,15800.0,11.4776,11.5047,11.4776,11.4993,15800.0
2005-08-15 13:10:00,21.25,21.26,21.24,21.24,26000.0,11.5047,11.5101,11.4993,11.4993,26000.0
2005-08-15 13:20:00,21.24,21.26,21.23,21.25,113000.0,11.4993,11.5101,11.4939,11.5047,113000.0
2005-08-15 13:30:00,21.25,21.27,21.25,21.27,13800.0,11.5047,11.5155,11.5047,11.5155,13800.0
2005-08-15 13:40:00,21.27,21.3,21.27,21.29,20400.0,11.5155,11.5318,11.5155,11.5264,20400.0
2005-08-15 13:50:00,21.29,21.29,21.25,21.25,20600.0,11.5264,11.5264,11.5047,11.5047,20600.0
2005-08-15 14:00:00,21.25,21.27,21.25,21.25,16800.0,11.5047,11.5155,11.5047,11.5047,16800.0
2005-08-15 14:10:00,21.24,21.25,21.21,21.21,19400.0,11.4993,11.5047,11.4831,11.4831,19400.0
2005-08-15 14:20:00,21.21,21.21,21.18,21.21,37800.0,11.4831,11.4831,11.4668,11.4831,37800.0
2005-08-15 14:30:00,21.21,21.23,21.19,21.23,33400.0,11.4831,11.4939,11.4722,11.4939,33400.0
2005-08-15 14:40:00,21.21,21.21,21.19,21.2,33800.0,11.4831,11.4831,11.4722,11.4776,33800.0
2005-08-15 14:50:00,21.2,21.25,21.2,21.25,26200.0,11.4776,11.5047,11.4776,11.5047,26200.0
2005-08-15 15:00:00,21.25,21.25,21.22,21.22,24400.0,11.5047,11.5047,11.4885,11.4885,24400.0
2005-08-15 15:10:00,21.22,21.25,21.22,21.25,46000.0,11.4885,11.5047,11.4885,11.5047,46000.0
2005-08-15 15:20:00,21.25,21.27,21.25,21.25,36000.0,11.5047,11.5155,11.5047,11.5047,36000.0
2005-08-15 15:30:00,21.25,21.28,21.25,21.26,60800.0,11.5047,11.521,11.5047,11.5101,60800.0
2005-08-15 15:40:00,21.26,21.27,21.25,21.26,53800.0,11.5101,11.5155,11.5047,11.5101,53800.0
2005-08-15 15:50:00,21.25,21.26,21.23,21.25,105200.0,11.5047,11.5101,11.4939,11.5047,105200.0
2005-08-16 09:30:00,21.25,21.28,21.2,21.2,36200.0,11.5047,11.521,11.4776,11.4776,36200.0
2005-08-16 09:40:00,21.18,21.18,21.1,21.14,74600.0,11.4668,11.4668,11.4235,11.4452,74600.0
2005-08-16 09:50:00,21.13,21.18,21.13,21.16,25400.0,11.4397,11.4668,11.4397,11.456,25400.0
2005-08-16 10:00:00,21.16,21.2,21.15,21.2,60800.0,11.456,11.4776,11.4506,11.4776,60800.0
2005-08-16 10:10:00,21.2,21.2,21.14,21.15,45000.0,11.4776,11.4776,11.4452,11.4506,45000.0
2005-08-16 10:20:00,21.16,21.17,21.15,21.16,33400.0,11.456,11.4614,11.4506,11.456,33400.0
2005-08-16 10:30:00,21.16,21.17,21.14,21.17,29200.0,11.456,11.4614,11.4452,11.4614,29200.0
2005-08-16 10:40:00,21.17,21.17,21.14,21.14,24800.0,11.4614,11.4614,11.4452,11.4452,24800.0
2005-08-16 10:50:00,21.13,21.13,21.08,21.09,29000.0,11.4397,11.4397,11.4127,11.4181,29000.0
2005-08-16 11:00:00,21.09,21.11,21.09,21.11,43600.0,11.4181,11.4289,11.4181,11.4289,43600.0
2005-08-16 11:10:00,21.11,21.11,21.1,21.1,14400.0,11.4289,11.4289,11.4235,11.4235,14400.0
2005-08-16 11:20:00,21.11,21.11,21.09,21.09,66800.0,11.4289,11.4289,11.4181,11.4181,66800.0
2005-08-16 11:30:00,21.09,21.1,21.08,21.1,20200.0,11.4181,11.4235,11.4127,11.4235,20200.0
2005-08-16 11:40:00,21.1,21.1,21.07,21.07,27800.0,11.4235,11.4235,11.4073,11.4073,27800.0
2005-08-16 11:50:00,21.08,21.08,21.04,21.05,9000.0,11.4127,11.4127,11.391,11.3964,9000.0
2005-08-16 12:00:00,21.04,21.04,21.0,21.0,58200.0,11.391,11.391,11.3694,11.3694,58200.0
2005-08-16 12:10:00,21.0,21.02,21.0,21.02,6400.0,11.3694,11.3802,11.3694,11.3802,6400.0
2005-08-16 12:20:00,21.01,21.02,21.0,21.01,22600.0,11.3748,11.3802,11.3694,11.3748,22600.0
2005-08-16 12:30:00,21.01,21.02,21.01,21.02,54400.0,11.3748,11.3802,11.3748,11.3802,54400.0
2005-08-16 12:40:00,21.02,21.03,21.0,21.01,14400.0,11.3802,11.3856,11.3694,11.3748,14400.0
2005-08-16 12:50:00,21.01,21.02,21.0,21.02,17000.0,11.3748,11.3802,11.3694,11.3802,17000.0
2005-08-16 13:00:00,21.02,21.05,21.01,21.05,56400.0,11.3802,11.3964,11.3748,11.3964,56400.0
2005-08-16 13:10:00,21.05,21.06,21.05,21.06,30000.0,11.3964,11.4018,11.3964,11.4018,30000.0
2005-08-16 13:20:00,21.06,21.07,21.06,21.06,28800.0,11.4018,11.4073,11.4018,11.4018,28800.0
2005-08-16 13:30:00,21.06,21.06,21.05,21.05,17400.0,11.4018,11.4018,11.3964,11.3964,17400.0
2005-08-16 13:40:00,21.05,21.05,21.04,21.05,15400.0,11.3964,11.3964,11.391,11.3964,15400.0
2005-08-16 13:50:00,21.05,21.05,21.03,21.04,30600.0,11.3964,11.3964,11.3856,11.391,30600.0
2005-08-16 14:00:00,21.04,21.04,21.03,21.03,22200.0,11.391,11.391,11.3856,11.3856,22200.0
2005-08-16 14:10:00,21.03,21.03,21.02,21.03,46400.0,11.3856,11.3856,11.3802,11.3856,46400.0
2005-08-16 14:20:00,21.03,21.04,21.02,21.02,80000.0,11.3856,11.391,11.3802,11.3802,80000.0
2005-08-16 14:30:00,21.02,21.05,21.02,21.05,47200.0,11.3802,11.3964,11.3802,11.3964,47200.0
2005-08-16 14:40:00,21.05,21.06,21.04,21.04,36600.0,11.3964,11.4018,11.391,11.391,36600.0
2005-08-16 14:50:00,21.04,21.06,21.03,21.05,46400.0,11.391,11.4018,11.3856,11.3964,46400.0
2005-08-16 15:00:00,21.05,21.08,21.04,21.06,30200.0,11.3964,11.4127,11.391,11.4018,30200.0
2005-08-16 15:10:00,21.07,21.07,21.05,21.06,29800.0,11.4073,11.4073,11.3964,11.4018,29800.0
2005-08-16 15:20:00,21.06,21.06,21.0,21.03,116200.0,11.4018,11.4018,11.3694,11.3856,116200.0
2005-08-16 15:30:00,21.03,21.03,21.0,21.0,131200.0,11.3856,11.3856,11.3694,11.3694,131200.0
2005-08-16 15:40:00,21.01,21.07,21.01,21.06,118800.0,11.3748,11.4073,11.3748,11.4018,118800.0
2005-08-16 15:50:00,21.06,21.06,21.0,21.0,88000.0,11.4018,11.4018,11.3694,11.3694,88000.0
2005-08-17 09:30:00,21.0,21.09,21.0,21.09,117400.0,11.3694,11.4181,11.3694,11.4181,117400.0
2005-08-17 09:40:00,21.09,21.13,21.07,21.12,161000.0,11.4181,11.4397,11.4073,11.4343,161000.0
2005-08-17 09:50:00,21.13,21.21,21.11,21.13,196000.0,11.4397,11.4831,11.4289,11.4397,196000.0
2005-08-17 10:00:00,21.12,21.15,21.12,21.15,117200.0,11.4343,11.4506,11.4343,11.4506,117200.0
2005-08-17 10:10:00,21.15,21.16,21.13,21.15,94200.0,11.4506,11.456,11.4397,11.4506,94200.0
2005-08-17 10:20:00,21.15,21.15,21.13,21.14,58000.0,11.4506,11.4506,11.4397,11.4452,58000.0
2005-08-17 10:30:00,21.14,21.21,21.11,21.21,133600.0,11.4452,11.4831,11.4289,11.4831,133600.0
2005-08-17 10:40:00,21.21,21.32,21.2,21.29,72800.0,11.4831,11.5426,11.4776,11.5264,72800.0
2005-08-17 10:50:00,21.29,21.29,21.23,21.24,45000.0,11.5264,11.5264,11.4939,11.4993,45000.0
2005-08-17 11:00:00,21.24,21.3,21.24,21.3,64600.0,11.4993,11.5318,11.4993,11.5318,64600.0
2005-08-17 11:10:00,21.3,21.33,21.29,21.31,80800.0,11.5318,11.548,11.5264,11.5372,80800.0
2005-08-17 11:20:00,21.31,21.31,21.18,21.18,37200.0,11.5372,11.5372,11.4668,11.4668,37200.0
2005-08-17 11:30:00,21.18,21.18,21.13,21.13,69000.0,11.4668,11.4668,11.4397,11.4397,69000.0
2005-08-17 11:40:00,21.13,21.2,21.13,21.18,80400.0,11.4397,11.4776,11.4397,11.4668,80400.0
2005-08-17 11:50:00,21.18,21.24,21.18,21.24,46200.0,11.4668,11.4993,11.4668,11.4993,46200.0
2005-08-17 12:00:00,21.24,21.24,21.18,21.18,49200.0,11.4993,11.4993,11.4668,11.4668,49200.0
2005-08-17 12:10:00,21.18,21.21,21.18,21.2,34600.0,11.4668,11.4831,11.4668,11.4776,34600.0
2005-08-17 12:20:00,21.2,21.21,21.18,21.18,23600.0,11.4776,11.4831,11.4668,11.4668,23600.0
2005-08-17 12:30:00,21.18,21.23,21.18,21.23,42200.0,11.4668,11.4939,11.4668,11.4939,42200.0
2005-08-17 12:40:00,21.22,21.23,21.21,21.21,22800.0,11.4885,11.4939,11.4831,11.4831,22800.0
2005-08-17 12:50:00,21.21,21.21,21.2,21.2,24800.0,11.4831,11.4831,11.4776,11.4776,24800.0
2005-08-17 13:00:00,21.2,21.21,21.2,21.2,28800.0,11.4776,11.4831,11.4776,11.4776,28800.0
2005-08-17 13:10:00,21.2,21.23,21.2,21.23,38200.0,11.4776,11.4939,11.4776,11.4939,38200.0
2005-08-17 13:20:00,21.23,21.27,21.23,21.27,46200.0,11.4939,11.5155,11.4939,11.5155,46200.0
2005-08-17 13:30:00,21.27,21.3,21.27,21.29,50400.0,11.5155,11.5318,11.5155,11.5264,50400.0
2005-08-17 13:40:00,21.29,21.29,21.25,21.25,23400.0,11.5264,11.5264,11.5047,11.5047,23400.0
2005-08-17 13:50:00,21.25,21.25,21.22,21.22,29400.0,11.5047,11.5047,11.4885,11.4885,29400.0
2005-08-17 14:00:00,21.22,21.22,21.21,21.21,21200.0,11.4885,11.4885,11.4831,11.4831,21200.0
2005-08-17 14:10:00,21.21,21.23,21.2,21.23,62600.0,11.4831,11.4939,11.4776,11.4939,62600.0
2005-08-17 14:20:00,21.23,21.24,21.22,21.23,49800.0,11.4939,11.4993,11.4885,11.4939,49800.0
2005-08-17 14:30:00,21.23,21.23,21.21,21.21,32400.0,11.4939,11.4939,11.4831,11.4831,32400.0
2005-08-17 14:40:00,21.21,21.21,21.18,21.18,94200.0,11.4831,11.4831,11.4668,11.4668,94200.0
2005-08-17 14:50:00,21.18,21.21,21.18,21.2,95800.0,11.4668,11.4831,11.4668,11.4776,95800.0
2005-08-17 15:00:00,21.2,21.24,21.19,21.23,61600.0,11.4776,11.4993,11.4722,11.4939,61600.0
2005-08-17 15:10:00,21.23,21.27,21.22,21.26,126800.0,11.4939,11.5155,11.4885,11.5101,126800.0
2005-08-17 15:20:00,21.26,21.27,21.25,21.25,80800.0,11.5101,11.5155,11.5047,11.5047,80800.0
2005-08-17 15:30:00,21.25,21.25,21.25,21.25,109200.0,11.5047,11.5047,11.5047,11.5047,109200.0
2005-08-17 15:40:00,21.25,21.3,21.25,21.26,174400.0,11.5047,11.5318,11.5047,11.5101,174400.0
2005-08-17 15:50:00,21.25,21.28,21.24,21.26,345800.0,11.5047,11.521,11.4993,11.5101,345800.0
2005-08-18 09:30:00,21.38,21.4,21.26,21.26,276400.0,11.5751,11.5859,11.5101,11.5101,276400.0
2005-08-18 09:40:00,21.26,21.37,21.25,21.36,123800.0,11.5101,11.5697,11.5047,11.5643,123800.0
2005-08-18 09:50:00,21.36,21.47,21.36,21.46,125600.0,11.5643,11.6238,11.5643,11.6184,125600.0
2005-08-18 10:00:00,21.46,21.5,21.44,21.49,192600.0,11.6184,11.6401,11.6076,11.6346,192600.0
2005-08-18 10:10:00,21.49,21.58,21.48,21.58,123600.0,11.6346,11.6834,11.6292,11.6834,123600.0
2005-08-18 10:20:00,21.6,21.75,21.59,21.74,128800.0,11.6942,11.7754,11.6888,11.77,128800.0
2005-08-18 10:30:00,21.74,21.86,21.72,21.72,114400.0,11.77,11.835,11.7592,11.7592,114400.0
2005-08-18 10:40:00,21.72,21.75,21.72,21.72,86400.0,11.7592,11.7754,11.7592,11.7592,86400.0
2005-08-18 10:50:00,21.73,21.73,21.62,21.64,102800.0,11.7646,11.7646,11.705,11.7159,102800.0
2005-08-18 11:00:00,21.63,21.64,21.6,21.62,147600.0,11.7104,11.7159,11.6942,11.705,147600.0
2005-08-18 11:10:00,21.62,21.72,21.62,21.71,155400.0,11.705,11.7592,11.705,11.7538,155400.0
2005-08-18 11:20:00,21.69,21.73,21.67,21.69,122600.0,11.7429,11.7646,11.7321,11.7429,122600.0
2005-08-18 11:30:00,21.69,21.7,21.67,21.67,57000.0,11.7429,11.7483,11.7321,11.7321,57000.0
2005-08-18 11:40:00,21.67,21.72,21.67,21.72,60200.0,11.7321,11.7592,11.7321,11.7592,60200.0
2005-08-18 11:50:00,21.72,21.73,21.7,21.7,62200.0,11.7592,11.7646,11.7483,11.7483,62200.0
2005-08-18 12:00:00,21.7,21.71,21.68,21.7,191400.0,11.7483,11.7538,11.7375,11.7483,191400.0
2005-08-18 12:10:00,21.7,21.71,21.65,21.7,168600.0,11.7483,11.7538,11.7213,11.7483,168600.0
2005-08-18 12:20:00,21.7,21.79,21.68,21.78,137000.0,11.7483,11.7971,11.7375,11.7917,137000.0
2005-08-18 12:30:00,21.78,21.78,21.75,21.75,45800.0,11.7917,11.7917,11.7754,11.7754,45800.0
2005-08-18 12:40:00,21.75,21.75,21.71,21.72,42200.0,11.7754,11.7754,11.7538,11.7592,42200.0
2005-08-18 12:50:00,21.71,21.72,21.7,21.71,38400.0,11.7538,11.7592,11.7483,11.7538,38400.0
2005-08-18 13:00:00,21.71,21.72,21.71,21.72,33800.0,11.7538,11.7592,11.7538,11.7592,33800.0
2005-08-18 13:10:00,21.71,21.72,21.7,21.71,36600.0,11.7538,11.7592,11.7483,11.7538,36600.0
2005-08-18 13:20:00,21.71,21.77,21.71,21.77,58000.0,11.7538,11.7862,11.7538,11.7862,58000.0
2005-08-18 13:30:00,21.77,21.78,21.75,21.77,59200.0,11.7862,11.7917,11.7754,11.7862,59200.0
2005-08-18 13:40:00,21.77,21.9,21.77,21.88,114000.0,11.7862,11.8566,11.7862,11.8458,114000.0
2005-08-18 13:50:00,21.88,22.03,21.86,22.0,304200.0,11.8458,11.927,11.835,11.9108,304200.0
2005-08-18 14:00:00,22.0,22.02,21.98,21.99,179400.0,11.9108,11.9216,11.8999,11.9053,179400.0
2005-08-18 14:10:00,21.98,21.98,21.95,21.95,64200.0,11.8999,11.8999,11.8837,11.8837,64200.0
2005-08-18 14:20:00,21.95,21.95,21.86,21.87,102600.0,11.8837,11.8837,11.835,11.8404,102600.0
2005-08-18 14:30:00,21.88,21.89,21.83,21.87,167600.0,11.8458,11.8512,11.8187,11.8404,167600.0
2005-08-18 14:40:00,21.87,21.89,21.85,21.89,227000.0,11.8404,11.8512,11.8296,11.8512,227000.0
2005-08-18 14:50:00,21.88,21.88,21.84,21.84,173000.0,11.8458,11.8458,11.8241,11.8241,173000.0
2005-08-18 15:00:00,21.84,21.84,21.78,21.78,72000.0,11.8241,11.8241,11.7917,11.7917,72000.0
2005-08-18 15:10:00,21.79,21.8,21.74,21.75,159200.0,11.7971,11.8025,11.77,11.7754,159200.0
2005-08-18 15:20:00,21.75,21.75,21.7,21.7,295000.0,11.7754,11.7754,11.7483,11.7483,295000.0
2005-08-18 15:30:00,21.7,21.74,21.7,21.74,134600.0,11.7483,11.77,11.7483,11.77,134600.0
2005-08-18 15:40:00,21.74,21.75,21.69,21.71,138600.0,11.77,11.7754,11.7429,11.7538,138600.0
2005-08-18 15:50:00,21.72,21.72,21.66,21.71,148200.0,11.7592,11.7592,11.7267,11.7538,148200.0
2005-08-19 09:30:00,21.72,21.74,21.52,21.63,228400.0,11.7592,11.77,11.6509,11.7104,228400.0
2005-08-19 09:40:00,21.64,21.68,21.62,21.65,48200.0,11.7159,11.7375,11.705,11.7213,48200.0
2005-08-19 09:50:00,21.65,21.73,21.65,21.71,51000.0,11.7213,11.7646,11.7213,11.7538,51000.0
2005-08-19 10:00:00,21.71,21.82,21.71,21.79,50800.0,11.7538,11.8133,11.7538,11.7971,50800.0
2005-08-19 10:10:00,21.8,21.8,21.73,21.73,53600.0,11.8025,11.8025,11.7646,11.7646,53600.0
2005-08-19 10:20:00,21.73,21.78,21.73,21.78,36400.0,11.7646,11.7917,11.7646,11.7917,36400.0
2005-08-19 10:30:00,21.78,21.78,21.77,21.78,23600.0,11.7917,11.7917,11.7862,11.7917,23600.0
2005-08-19 10:40:00,21.78,21.78,21.76,21.77,33800.0,11.7917,11.7917,11.7808,11.7862,33800.0
2005-08-19 10:50:00,21.78,21.78,21.76,21.76,25200.0,11.7917,11.7917,11.7808,11.7808,25200.0
2005-08-19 11:00:00,21.76,21.79,21.76,21.77,35400.0,11.7808,11.7971,11.7808,11.7862,35400.0
2005-08-19 11:10:00,21.77,21.77,21.75,21.75,40800.0,11.7862,11.7862,11.7754,11.7754,40800.0
2005-08-19 11:20:00,21.75,21.79,21.75,21.78,23400.0,11.7754,11.7971,11.7754,11.7917,23400.0
2005-08-19 11:30:00,21.78,21.79,21.77,21.79,31600.0,11.7917,11.7971,11.7862,11.7971,31600.0
2005-08-19 11:40:00,21.8,21.84,21.8,21.82,67200.0,11.8025,11.8241,11.8025,11.8133,67200.0
2005-08-19 11:50:00,21.82,21.82,21.79,21.79,70600.0,11.8133,11.8133,11.7971,11.7971,70600.0
2005-08-19 12:00:00,21.79,21.79,21.75,21.77,25800.0,11.7971,11.7971,11.7754,11.7862,25800.0
2005-08-19 12:10:00,21.77,21.77,21.75,21.76,23200.0,11.7862,11.7862,11.7754,11.7808,23200.0
2005-08-19 12:20:00,21.76,21.77,21.76,21.76,10800.0,11.7808,11.7862,11.7808,11.7808,10800.0
2005-08-19 12:30:00,21.76,21.77,21.75,21.75,47400.0,11.7808,11.7862,11.7754,11.7754,47400.0
2005-08-19 12:40:00,21.75,21.76,21.75,21.75,80200.0,11.7754,11.7808,11.7754,11.7754,80200.0
2005-08-19 12:50:00,21.76,21.78,21.75,21.78,39400.0,11.7808,11.7917,11.7754,11.7917,39400.0
2005-08-19 13:00:00,21.77,21.78,21.77,21.78,16000.0,11.7862,11.7917,11.7862,11.7917,16000.0
2005-08-19 13:10:00,21.78,21.79,21.72,21.74,27800.0,11.7917,11.7971,11.7592,11.77,27800.0
2005-08-19 13:20:00,21.74,21.79,21.74,21.77,23000.0,11.77,11.7971,11.77,11.7862,23000.0
2005-08-19 13:30:00,21.77,21.77,21.75,21.75,18000.0,11.7862,11.7862,11.7754,11.7754,18000.0
2005-08-19 13:40:00,21.75,21.75,21.74,21.75,26800.0,11.7754,11.7754,11.77,11.7754,26800.0
2005-08-19 13:50:00,21.75,21.78,21.74,21.77,47800.0,11.7754,11.7917,11.77,11.7862,47800.0
2005-08-19 14:00:00,21.77,21.77,21.75,21.75,29600.0,11.7862,11.7862,11.7754,11.7754,29600.0
2005-08-19 14:10:00,21.75,21.76,21.75,21.75,38000.0,11.7754,11.7808,11.7754,11.7754,38000.0
2005-08-19 14:20:00,21.75,21.77,21.75,21.75,20400.0,11.7754,11.7862,11.7754,11.7754,20400.0
2005-08-19 14:30:00,21.75,21.75,21.75,21.75,106800.0,11.7754,11.7754,11.7754,11.7754,106800.0
2005-08-19 14:40:00,21.75,21.76,21.74,21.75,82800.0,11.7754,11.7808,11.77,11.7754,82800.0
2005-08-19 14:50:00,21.75,21.75,21.74,21.74,21200.0,11.7754,11.7754,11.77,11.77,21200.0
2005-08-19 15:00:00,21.75,21.75,21.75,21.75,25200.0,11.7754,11.7754,11.7754,11.7754,25200.0
2005-08-19 15:10:00,21.75,21.78,21.75,21.78,39200.0,11.7754,11.7917,11.7754,11.7917,39200.0
2005-08-19 15:20:00,21.78,21.78,21.75,21.78,98600.0,11.7917,11.7917,11.7754,11.7917,98600.0
2005-08-19 15:30:00,21.78,21.79,21.77,21.77,39800.0,11.7917,11.7971,11.7862,11.7862,39800.0
2005-08-19 15:40:00,21.77,21.78,21.77,21.78,81200.0,11.7862,11.7917,11.7862,11.7917,81200.0
2005-08-19 15:50:00,21.78,21.79,21.75,21.75,137600.0,11.7917,11.7971,11.7754,11.7754,137600.0
2005-08-22 09:30:00,21.85,22.0,21.84,21.9,75000.0,11.8296,11.9108,11.8241,11.8566,75000.0
2005-08-22 09:40:00,21.93,21.93,21.86,21.91,43200.0,11.8729,11.8729,11.835,11.862,43200.0
2005-08-22 09:50:00,21.89,21.9,21.88,21.89,43000.0,11.8512,11.8566,11.8458,11.8512,43000.0
2005-08-22 10:00:00,21.9,21.95,21.9,21.95,25000.0,11.8566,11.8837,11.8566,11.8837,25000.0
2005-08-22 10:10:00,21.96,22.03,21.93,22.03,41600.0,11.8891,11.927,11.8729,11.927,41600.0
2005-08-22 10:20:00,22.02,22.02,21.93,21.93,19400.0,11.9216,11.9216,11.8729,11.8729,19400.0
2005-08-22 10:30:00,21.93,21.94,21.92,21.94,22400.0,11.8729,11.8783,11.8674,11.8783,22400.0
2005-08-22 10:40:00,21.95,21.97,21.94,21.96,17400.0,11.8837,11.8945,11.8783,11.8891,17400.0
2005-08-22 10:50:00,21.95,21.98,21.95,21.97,10000.0,11.8837,11.8999,11.8837,11.8945,10000.0
2005-08-22 11:00:00,21.97,21.97,21.95,21.96,26600.0,11.8945,11.8945,11.8837,11.8891,26600.0
2005-08-22 11:10:00,21.97,21.99,21.97,21.99,16800.0,11.8945,11.9053,11.8945,11.9053,16800.0
2005-08-22 11:20:00,21.99,22.01,21.99,22.0,39000.0,11.9053,11.9162,11.9053,11.9108,39000.0
2005-08-22 11:30:00,22.0,22.02,21.99,22.02,21200.0,11.9108,11.9216,11.9053,11.9216,21200.0
2005-08-22 11:40:00,22.01,22.03,22.01,22.02,20600.0,11.9162,11.927,11.9162,11.9216,20600.0
2005-08-22 11:50:00,22.02,22.02,21.98,22.0,45400.0,11.9216,11.9216,11.8999,11.9108,45400.0
2005-08-22 12:00:00,22.0,22.0,21.96,22.0,46400.0,11.9108,11.9108,11.8891,11.9108,46400.0
2005-08-22 12:10:00,22.0,22.01,22.0,22.0,29800.0,11.9108,11.9162,11.9108,11.9108,29800.0
2005-08-22 12:20:00,22.0,22.0,21.96,21.97,16800.0,11.9108,11.9108,11.8891,11.8945,16800.0
2005-08-22 12:30:00,21.97,21.98,21.9,21.95,76000.0,11.8945,11.8999,11.8566,11.8837,76000.0
2005-08-22 12:40:00,21.94,21.99,21.93,21.98,45600.0,11.8783,11.9053,11.8729,11.8999,45600.0
2005-08-22 12:50:00,21.99,22.0,21.97,22.0,32000.0,11.9053,11.9108,11.8945,11.9108,32000.0
2005-08-22 13:00:00,22.0,22.0,21.94,21.95,18600.0,11.9108,11.9108,11.8783,11.8837,18600.0
2005-08-22 13:10:00,21.94,21.94,21.88,21.92,47400.0,11.8783,11.8783,11.8458,11.8674,47400.0
2005-08-22 13:20:00,21.93,22.0,21.93,21.98,65800.0,11.8729,11.9108,11.8729,11.8999,65800.0
2005-08-22 13:30:00,21.98,21.98,21.96,21.96,74600.0,11.8999,11.8999,11.8891,11.8891,74600.0
2005-08-22 13:40:00,21.96,21.96,21.93,21.93,19000.0,11.8891,11.8891,11.8729,11.8729,19000.0
2005-08-22 13:50:00,21.93,21.97,21.93,21.96,20000.0,11.8729,11.8945,11.8729,11.8891,20000.0
2005-08-22 14:00:00,21.96,22.0,21.93,21.99,34600.0,11.8891,11.9108,11.8729,11.9053,34600.0
2005-08-22 14:10:00,21.99,22.0,21.98,21.99,23000.0,11.9053,11.9108,11.8999,11.9053,23000.0
2005-08-22 14:20:00,21.99,22.0,21.97,21.97,36400.0,11.9053,11.9108,11.8945,11.8945,36400.0
2005-08-22 14:30:00,21.97,22.03,21.97,22.01,49000.0,11.8945,11.927,11.8945,11.9162,49000.0
2005-08-22 14:40:00,22.01,22.03,22.0,22.03,27600.0,11.9162,11.927,11.9108,11.927,27600.0
2005-08-22 14:50:00,22.03,22.05,21.99,21.99,44000.0,11.927,11.9378,11.9053,11.9053,44000.0
2005-08-22 15:00:00,21.99,22.01,21.98,22.0,40400.0,11.9053,11.9162,11.8999,11.9108,40400.0
2005-08-22 15:10:00,21.99,22.02,21.99,22.0,28200.0,11.9053,11.9216,11.9053,11.9108,28200.0
2005-08-22 15:20:00,22.0,22.04,21.99,22.03,63600.0,11.9108,11.9324,11.9053,11.927,63600.0
2005-08-22 15:30:00,22.03,22.07,22.03,22.07,63200.0,11.927,11.9487,11.927,11.9487,63200.0
2005-08-22 15:40:00,22.07,22.11,22.07,22.11,177000.0,11.9487,11.9703,11.9487,11.9703,177000.0
2005-08-22 15:50:00,22.11,22.13,22.11,22.11,110400.0,11.9703,11.9811,11.9703,11.9703,110400.0
2005-08-23 09:30:00,22.05,22.23,22.03,22.18,128400.0,11.9378,12.0353,11.927,12.0082,128400.0
2005-08-23 09:40:00,22.16,22.21,22.14,22.18,73000.0,11.9974,12.0245,11.9866,12.0082,73000.0
2005-08-23 09:50:00,22.2,22.21,22.1,22.12,76400.0,12.019,12.0245,11.9649,11.9757,76400.0
2005-08-23 10:00:00,22.12,22.14,22.11,22.13,72000.0,11.9757,11.9866,11.9703,11.9811,72000.0
2005-08-23 10:10:00,22.12,22.14,22.11,22.14,43200.0,11.9757,11.9866,11.9703,11.9866,43200.0
2005-08-23 10:20:00,22.14,22.18,22.14,22.18,50800.0,11.9866,12.0082,11.9866,12.0082,50800.0
2005-08-23 10:30:00,22.18,22.18,22.14,22.15,53200.0,12.0082,12.0082,11.9866,11.992,53200.0
2005-08-23 10:40:00,22.15,22.25,22.14,22.25,116000.0,11.992,12.0461,11.9866,12.0461,116000.0
2005-08-23 10:50:00,22.25,22.25,22.21,22.23,37200.0,12.0461,12.0461,12.0245,12.0353,37200.0
2005-08-23 11:00:00,22.23,22.24,22.17,22.2,72200.0,12.0353,12.0407,12.0028,12.019,72200.0
2005-08-23 11:10:00,22.2,22.21,22.2,22.2,42200.0,12.019,12.0245,12.019,12.019,42200.0
2005-08-23 11:20:00,22.21,22.21,22.18,22.18,29600.0,12.0245,12.0245,12.0082,12.0082,29600.0
2005-08-23 11:30:00,22.18,22.21,22.16,22.16,28800.0,12.0082,12.0245,11.9974,11.9974,28800.0
2005-08-23 11:40:00,22.16,22.18,22.14,22.14,41200.0,11.9974,12.0082,11.9866,11.9866,41200.0
2005-08-23 11:50:00,22.13,22.15,22.13,22.14,31200.0,11.9811,11.992,11.9811,11.9866,31200.0
2005-08-23 12:00:00,22.13,22.15,22.11,22.13,42800.0,11.9811,11.992,11.9703,11.9811,42800.0
2005-08-23 12:10:00,22.12,22.14,22.11,22.13,41800.0,11.9757,11.9866,11.9703,11.9811,41800.0
2005-08-23 12:20:00,22.13,22.16,22.13,22.14,46000.0,11.9811,11.9974,11.9811,11.9866,46000.0
2005-08-23 12:30:00,22.14,22.15,22.12,22.13,20400.0,11.9866,11.992,11.9757,11.9811,20400.0
2005-08-23 12:40:00,22.12,22.13,22.11,22.13,22800.0,11.9757,11.9811,11.9703,11.9811,22800.0
2005-08-23 12:50:00,22.13,22.16,22.12,22.15,33800.0,11.9811,11.9974,11.9757,11.992,33800.0
2005-08-23 13:00:00,22.15,22.16,22.13,22.16,30800.0,11.992,11.9974,11.9811,11.9974,30800.0
2005-08-23 13:10:00,22.16,22.16,22.11,22.11,18200.0,11.9974,11.9974,11.9703,11.9703,18200.0
2005-08-23 13:20:00,22.11,22.11,22.11,22.11,17000.0,11.9703,11.9703,11.9703,11.9703,17000.0
2005-08-23 13:30:00,22.11,22.16,22.11,22.14,46000.0,11.9703,11.9974,11.9703,11.9866,46000.0
2005-08-23 13:40:00,22.14,22.17,22.14,22.17,32000.0,11.9866,12.0028,11.9866,12.0028,32000.0
2005-08-23 13:50:00,22.17,22.18,22.15,22.16,15000.0,12.0028,12.0082,11.992,11.9974,15000.0
2005-08-23 14:00:00,22.16,22.17,22.15,22.16,30400.0,11.9974,12.0028,11.992,11.9974,30400.0
2005-08-23 14:10:00,22.16,22.2,22.16,22.18,34000.0,11.9974,12.019,11.9974,12.0082,34000.0
2005-08-23 14:20:00,22.18,22.21,22.18,22.2,56600.0,12.0082,12.0245,12.0082,12.019,56600.0
2005-08-23 14:30:00,22.2,22.25,22.2,22.24,45400.0,12.019,12.0461,12.019,12.0407,45400.0
2005-08-23 14:40:00,22.23,22.25,22.21,22.22,38200.0,12.0353,12.0461,12.0245,12.0299,38200.0
2005-08-23 14:50:00,22.22,22.22,22.18,22.2,96000.0,12.0299,12.0299,12.0082,12.019,96000.0
2005-08-23 15:00:00,22.19,22.21,22.16,22.16,85000.0,12.0136,12.0245,11.9974,11.9974,85000.0
2005-08-23 15:10:00,22.16,22.17,22.14,22.14,44800.0,11.9974,12.0028,11.9866,11.9866,44800.0
2005-08-23 15:20:00,22.14,22.14,22.1,22.11,101200.0,11.9866,11.9866,11.9649,11.9703,101200.0
2005-08-23 15:30:00,22.1,22.15,22.1,22.15,83600.0,11.9649,11.992,11.9649,11.992,83600.0
2005-08-23 15:40:00,22.14,22.16,22.12,22.15,80600.0,11.9866,11.9974,11.9757,11.992,80600.0
2005-08-23 15:50:00,22.15,22.15,22.11,22.15,93400.0,11.992,11.992,11.9703,11.992,93400.0
2005-08-24 09:30:00,22.08,22.11,22.08,22.11,81000.0,11.9541,11.9703,11.9541,11.9703,81000.0
2005-08-24 09:40:00,22.11,22.11,22.03,22.04,47000.0,11.9703,11.9703,11.927,11.9324,47000.0
2005-08-24 09:50:00,22.04,22.15,22.04,22.15,56000.0,11.9324,11.992,11.9324,11.992,56000.0
2005-08-24 10:00:00,22.15,22.22,22.14,22.21,43000.0,11.992,12.0299,11.9866,12.0245,43000.0
2005-08-24 10:10:00,22.21,22.21,22.16,22.16,33600.0,12.0245,12.0245,11.9974,11.9974,33600.0
2005-08-24 10:20:00,22.16,22.18,22.15,22.18,42000.0,11.9974,12.0082,11.992,12.0082,42000.0
2005-08-24 10:30:00,22.18,22.24,22.18,22.23,37000.0,12.0082,12.0407,12.0082,12.0353,37000.0
2005-08-24 10:40:00,22.23,22.25,22.22,22.25,55200.0,12.0353,12.0461,12.0299,12.0461,55200.0
2005-08-24 10:50:00,22.25,22.26,22.18,22.18,37000.0,12.0461,12.0515,12.0082,12.0082,37000.0
2005-08-24 11:00:00,22.18,22.19,22.16,22.17,72000.0,12.0082,12.0136,11.9974,12.0028,72000.0
2005-08-24 11:10:00,22.17,22.18,22.17,22.18,74800.0,12.0028,12.0082,12.0028,12.0082,74800.0
2005-08-24 11:20:00,22.17,22.2,22.17,22.17,25800.0,12.0028,12.019,12.0028,12.0028,25800.0
2005-08-24 11:30:00,22.18,22.18,22.14,22.15,26400.0,12.0082,12.0082,11.9866,11.992,26400.0
2005-08-24 11:40:00,22.16,22.16,22.1,22.1,56200.0,11.9974,11.9974,11.9649,11.9649,56200.0
2005-08-24 11:50:00,22.1,22.13,22.1,22.1,50000.0,11.9649,11.9811,11.9649,11.9649,50000.0
2005-08-24 12:00:00,22.1,22.1,22.06,22.06,29400.0,11.9649,11.9649,11.9432,11.9432,29400.0
2005-08-24 12:10:00,22.07,22.11,22.05,22.11,58200.0,11.9487,11.9703,11.9378,11.9703,58200.0
2005-08-24 12:20:00,22.11,22.18,22.11,22.18,73400.0,11.9703,12.0082,11.9703,12.0082,73400.0
2005-08-24 12:30:00,22.16,22.18,22.16,22.16,34600.0,11.9974,12.0082,11.9974,11.9974,34600.0
2005-08-24 12:40:00,22.16,22.16,22.15,22.16,30200.0,11.9974,11.9974,11.992,11.9974,30200.0
2005-08-24 12:50:00,22.16,22.18,22.15,22.17,27800.0,11.9974,12.0082,11.992,12.0028,27800.0
2005-08-24 13:00:00,22.17,22.18,22.15,22.16,32800.0,12.0028,12.0082,11.992,11.9974,32800.0
2005-08-24 13:10:00,22.16,22.16,22.11,22.11,37600.0,11.9974,11.9974,11.9703,11.9703,37600.0
2005-08-24 13:20:00,22.11,22.15,22.11,22.15,38600.0,11.9703,11.992,11.9703,11.992,38600.0
2005-08-24 13:30:00,22.15,22.16,22.14,22.14,33200.0,11.992,11.9974,11.9866,11.9866,33200.0
2005-08-24 13:40:00,22.14,22.14,22.1,22.1,33600.0,11.9866,11.9866,11.9649,11.9649,33600.0
2005-08-24 13:50:00,22.11,22.15,22.08,22.13,78400.0,11.9703,11.992,11.9541,11.9811,78400.0
2005-08-24 14:00:00,22.13,22.14,22.11,22.13,26800.0,11.9811,11.9866,11.9703,11.9811,26800.0
2005-08-24 14:10:00,22.13,22.15,22.12,22.13,55200.0,11.9811,11.992,11.9757,11.9811,55200.0
2005-08-24 14:20:00,22.13,22.16,22.11,22.16,66800.0,11.9811,11.9974,11.9703,11.9974,66800.0
2005-08-24 14:30:00,22.15,22.16,22.11,22.13,64000.0,11.992,11.9974,11.9703,11.9811,64000.0
2005-08-24 14:40:00,22.14,22.14,22.08,22.09,61600.0,11.9866,11.9866,11.9541,11.9595,61600.0
2005-08-24 14:50:00,22.08,22.11,22.08,22.09,35000.0,11.9541,11.9703,11.9541,11.9595,35000.0
2005-08-24 15:00:00,22.09,22.09,22.04,22.05,106400.0,11.9595,11.9595,11.9324,11.9378,106400.0
2005-08-24 15:10:00,22.05,22.06,22.0,22.06,98400.0,11.9378,11.9432,11.9108,11.9432,98400.0
2005-08-24 15:20:00,22.05,22.07,22.04,22.05,66800.0,11.9378,11.9487,11.9324,11.9378,66800.0
2005-08-24 15:30:00,22.06,22.07,22.02,22.06,66600.0,11.9432,11.9487,11.9216,11.9432,66600.0
2005-08-24 15:40:00,22.07,22.07,22.03,22.04,64000.0,11.9487,11.9487,11.927,11.9324,64000.0
2005-08-24 15:50:00,22.04,22.04,22.0,22.01,118400.0,11.9324,11.9324,11.9108,11.9162,118400.0
2005-08-25 09:30:00,22.1,22.11,22.06,22.07,52200.0,11.9649,11.9703,11.9432,11.9487,52200.0
2005-08-25 09:40:00,22.06,22.07,21.98,22.03,53000.0,11.9432,11.9487,11.8999,11.927,53000.0
2005-08-25 09:50:00,22.02,22.03,21.95,21.97,50400.0,11.9216,11.927,11.8837,11.8945,50400.0
2005-08-25 10:00:00,21.97,22.02,21.97,22.02,112600.0,11.8945,11.9216,11.8945,11.9216,112600.0
2005-08-25 10:10:00,22.02,22.04,21.98,21.98,80000.0,11.9216,11.9324,11.8999,11.8999,80000.0
2005-08-25 10:20:00,21.98,22.02,21.96,22.0,69800.0,11.8999,11.9216,11.8891,11.9108,69800.0
2005-08-25 10:30:00,22.0,22.02,22.0,22.0,62400.0,11.9108,11.9216,11.9108,11.9108,62400.0
2005-08-25 10:40:00,22.0,22.05,22.0,22.04,62200.0,11.9108,11.9378,11.9108,11.9324,62200.0
2005-08-25 10:50:00,22.04,22.17,22.04,22.15,80600.0,11.9324,12.0028,11.9324,11.992,80600.0
2005-08-25 11:00:00,22.15,22.15,22.11,22.13,33200.0,11.992,11.992,11.9703,11.9811,33200.0
2005-08-25 11:10:00,22.13,22.15,22.13,22.14,26800.0,11.9811,11.992,11.9811,11.9866,26800.0
2005-08-25 11:20:00,22.14,22.14,22.12,22.14,22600.0,11.9866,11.9866,11.9757,11.9866,22600.0
2005-08-25 11:30:00,22.14,22.15,22.1,22.13,49400.0,11.9866,11.992,11.9649,11.9811,49400.0
2005-08-25 11:40:00,22.13,22.15,22.11,22.15,32800.0,11.9811,11.992,11.9703,11.992,32800.0
2005-08-25 11:50:00,22.15,22.17,22.15,22.15,38000.0,11.992,12.0028,11.992,11.992,38000.0
2005-08-25 12:00:00,22.16,22.18,22.15,22.18,26600.0,11.9974,12.0082,11.992,12.0082,26600.0
2005-08-25 12:10:00,22.18,22.18,22.16,22.16,22800.0,12.0082,12.0082,11.9974,11.9974,22800.0
2005-08-25 12:20:00,22.16,22.17,22.13,22.16,30800.0,11.9974,12.0028,11.9811,11.9974,30800.0
2005-08-25 12:30:00,22.16,22.17,22.15,22.16,32800.0,11.9974,12.0028,11.992,11.9974,32800.0
2005-08-25 12:40:00,22.16,22.17,22.15,22.15,32400.0,11.9974,12.0028,11.992,11.992,32400.0
2005-08-25 12:50:00,22.16,22.16,22.13,22.14,23600.0,11.9974,11.9974,11.9811,11.9866,23600.0
2005-08-25 13:00:00,22.13,22.13,22.09,22.09,19800.0,11.9811,11.9811,11.9595,11.9595,19800.0
2005-08-25 13:10:00,22.09,22.09,22.04,22.04,25000.0,11.9595,11.9595,11.9324,11.9324,25000.0
2005-08-25 13:20:00,22.04,22.06,22.04,22.06,33800.0,11.9324,11.9432,11.9324,11.9432,33800.0
2005-08-25 13:30:00,22.06,22.07,22.04,22.04,30600.0,11.9432,11.9487,11.9324,11.9324,30600.0
2005-08-25 13:40:00,22.04,22.05,22.04,22.05,37600.0,11.9324,11.9378,11.9324,11.9378,37600.0
2005-08-25 13:50:00,22.05,22.05,22.02,22.03,85600.0,11.9378,11.9378,11.9216,11.927,85600.0
2005-08-25 14:00:00,22.03,22.06,22.03,22.06,34000.0,11.927,11.9432,11.927,11.9432,34000.0
2005-08-25 14:10:00,22.06,22.07,22.04,22.07,34400.0,11.9432,11.9487,11.9324,11.9487,34400.0
2005-08-25 14:20:00,22.07,22.08,22.06,22.07,21200.0,11.9487,11.9541,11.9432,11.9487,21200.0
2005-08-25 14:30:00,22.07,22.09,22.06,22.06,41200.0,11.9487,11.9595,11.9432,11.9432,41200.0
2005-08-25 14:40:00,22.05,22.06,22.03,22.04,41200.0,11.9378,11.9432,11.927,11.9324,41200.0
2005-08-25 14:50:00,22.03,22.06,22.03,22.06,84800.0,11.927,11.9432,11.927,11.9432,84800.0
2005-08-25 15:00:00,22.06,22.06,22.05,22.06,69000.0,11.9432,11.9432,11.9378,11.9432,69000.0
2005-08-25 15:10:00,22.06,22.06,22.03,22.03,37200.0,11.9432,11.9432,11.927,11.927,37200.0
2005-08-25 15:20:00,22.03,22.06,22.03,22.03,73400.0,11.927,11.9432,11.927,11.927,73400.0
2005-08-25 15:30:00,22.03,22.06,22.02,22.06,92200.0,11.927,11.9432,11.9216,11.9432,92200.0
2005-08-25 15:40:00,22.06,22.07,22.05,22.06,80800.0,11.9432,11.9487,11.9378,11.9432,80800.0
2005-08-25 15:50:00,22.06,22.11,22.06,22.11,92400.0,11.9432,11.9703,11.9432,11.9703,92400.0
2005-08-26 09:30:00,22.13,22.13,22.04,22.11,34600.0,11.9811,11.9811,11.9324,11.9703,34600.0
2005-08-26 09:40:00,22.11,22.11,22.03,22.08,27800.0,11.9703,11.9703,11.927,11.9541,27800.0
2005-08-26 09:50:00,22.08,22.1,22.01,22.09,37200.0,11.9541,11.9649,11.9162,11.9595,37200.0
2005-08-26 10:00:00,22.09,22.1,22.02,22.07,189400.0,11.9595,11.9649,11.9216,11.9487,189400.0
2005-08-26 10:10:00,22.06,22.07,22.01,22.03,22600.0,11.9432,11.9487,11.9162,11.927,22600.0
2005-08-26 10:20:00,22.02,22.03,21.99,22.0,36000.0,11.9216,11.927,11.9053,11.9108,36000.0
2005-08-26 10:30:00,22.0,22.03,21.99,22.03,24600.0,11.9108,11.927,11.9053,11.927,24600.0
2005-08-26 10:40:00,22.02,22.02,21.97,22.0,31400.0,11.9216,11.9216,11.8945,11.9108,31400.0
2005-08-26 10:50:00,21.98,22.0,21.98,22.0,27200.0,11.8999,11.9108,11.8999,11.9108,27200.0
2005-08-26 11:00:00,22.0,22.01,21.99,21.99,23200.0,11.9108,11.9162,11.9053,11.9053,23200.0
2005-08-26 11:10:00,21.99,22.02,21.99,22.01,22600.0,11.9053,11.9216,11.9053,11.9162,22600.0
2005-08-26 11:20:00,22.01,22.02,21.99,22.0,27200.0,11.9162,11.9216,11.9053,11.9108,27200.0
2005-08-26 11:30:00,22.0,22.0,21.98,21.98,21200.0,11.9108,11.9108,11.8999,11.8999,21200.0
2005-08-26 11:40:00,21.98,21.99,21.98,21.99,33600.0,11.8999,11.9053,11.8999,11.9053,33600.0
2005-08-26 11:50:00,21.98,21.99,21.98,21.98,28800.0,11.8999,11.9053,11.8999,11.8999,28800.0
2005-08-26 12:00:00,21.98,21.99,21.95,21.97,17400.0,11.8999,11.9053,11.8837,11.8945,17400.0
2005-08-26 12:10:00,21.97,21.97,21.96,21.97,12800.0,11.8945,11.8945,11.8891,11.8945,12800.0
2005-08-26 12:20:00,21.97,21.98,21.97,21.97,19000.0,11.8945,11.8999,11.8945,11.8945,19000.0
2005-08-26 12:30:00,21.97,21.98,21.97,21.97,14800.0,11.8945,11.8999,11.8945,11.8945,14800.0
2005-08-26 12:40:00,21.97,22.0,21.97,22.0,28600.0,11.8945,11.9108,11.8945,11.9108,28600.0
2005-08-26 12:50:00,22.0,22.0,21.98,22.0,22200.0,11.9108,11.9108,11.8999,11.9108,22200.0
2005-08-26 13:00:00,22.0,22.02,22.0,22.01,11200.0,11.9108,11.9216,11.9108,11.9162,11200.0
2005-08-26 13:10:00,22.02,22.02,22.0,22.0,27600.0,11.9216,11.9216,11.9108,11.9108,27600.0
2005-08-26 13:20:00,22.0,22.0,21.96,21.97,18800.0,11.9108,11.9108,11.8891,11.8945,18800.0
2005-08-26 13:30:00,21.97,21.97,21.96,21.96,20600.0,11.8945,11.8945,11.8891,11.8891,20600.0
2005-08-26 13:40:00,21.96,21.99,21.96,21.99,34600.0,11.8891,11.9053,11.8891,11.9053,34600.0
2005-08-26 13:50:00,21.99,22.0,21.96,21.98,77200.0,11.9053,11.9108,11.8891,11.8999,77200.0
2005-08-26 14:00:00,21.98,21.98,21.93,21.97,53000.0,11.8999,11.8999,11.8729,11.8945,53000.0
2005-08-26 14:10:00,21.97,21.98,21.97,21.98,47800.0,11.8945,11.8999,11.8945,11.8999,47800.0
2005-08-26 14:20:00,21.98,22.07,21.98,22.05,89200.0,11.8999,11.9487,11.8999,11.9378,89200.0
2005-08-26 14:30:00,22.05,22.05,22.03,22.03,51800.0,11.9378,11.9378,11.927,11.927,51800.0
2005-08-26 14:40:00,22.03,22.04,22.0,22.01,25800.0,11.927,11.9324,11.9108,11.9162,25800.0
2005-08-26 14:50:00,22.01,22.04,22.0,22.02,23800.0,11.9162,11.9324,11.9108,11.9216,23800.0
2005-08-26 15:00:00,22.02,22.05,22.0,22.04,27800.0,11.9216,11.9378,11.9108,11.9324,27800.0
2005-08-26 15:10:00,22.04,22.04,22.0,22.0,26200.0,11.9324,11.9324,11.9108,11.9108,26200.0
2005-08-26 15:20:00,22.01,22.04,22.01,22.04,55600.0,11.9162,11.9324,11.9162,11.9324,55600.0
2005-08-26 15:30:00,22.03,22.06,22.03,22.05,65000.0,11.927,11.9432,11.927,11.9378,65000.0
2005-08-26 15:40:00,22.03,22.03,22.0,22.01,44800.0,11.927,11.927,11.9108,11.9162,44800.0
2005-08-26 15:50:00,22.02,22.02,22.0,22.0,54000.0,11.9216,11.9216,11.9108,11.9108,54000.0
2005-08-29 09:30:00,21.9,21.91,21.84,21.88,68600.0,11.8566,11.862,11.8241,11.8458,68600.0
2005-08-29 09:40:00,21.86,21.86,21.75,21.8,124800.0,11.835,11.835,11.7754,11.8025,124800.0
2005-08-29 09:50:00,21.8,21.8,21.7,21.8,93200.0,11.8025,11.8025,11.7483,11.8025,93200.0
2005-08-29 10:00:00,21.8,21.84,21.8,21.83,70000.0,11.8025,11.8241,11.8025,11.8187,70000.0
2005-08-29 10:10:00,21.83,21.88,21.82,21.88,140400.0,11.8187,11.8458,11.8133,11.8458,140400.0
2005-08-29 10:20:00,21.87,21.92,21.86,21.9,127800.0,11.8404,11.8674,11.835,11.8566,127800.0
2005-08-29 10:30:00,21.9,21.92,21.9,21.92,38000.0,11.8566,11.8674,11.8566,11.8674,38000.0
2005-08-29 10:40:00,21.91,21.91,21.88,21.9,17800.0,11.862,11.862,11.8458,11.8566,17800.0
2005-08-29 10:50:00,21.9,21.93,21.9,21.92,38600.0,11.8566,11.8729,11.8566,11.8674,38600.0
2005-08-29 11:00:00,21.92,21.94,21.91,21.92,35600.0,11.8674,11.8783,11.862,11.8674,35600.0
2005-08-29 11:10:00,21.92,21.92,21.9,21.91,46600.0,11.8674,11.8674,11.8566,11.862,46600.0
2005-08-29 11:20:00,21.91,21.93,21.9,21.92,29000.0,11.862,11.8729,11.8566,11.8674,29000.0
2005-08-29 11:30:00,21.92,21.93,21.91,21.93,16800.0,11.8674,11.8729,11.862,11.8729,16800.0
2005-08-29 11:40:00,21.93,21.93,21.91,21.92,46800.0,11.8729,11.8729,11.862,11.8674,46800.0
2005-08-29 11:50:00,21.92,21.93,21.92,21.93,15400.0,11.8674,11.8729,11.8674,11.8729,15400.0
2005-08-29 12:00:00,21.93,21.93,21.92,21.92,24400.0,11.8729,11.8729,11.8674,11.8674,24400.0
2005-08-29 12:10:00,21.92,21.95,21.92,21.94,32000.0,11.8674,11.8837,11.8674,11.8783,32000.0
2005-08-29 12:20:00,21.94,21.95,21.93,21.93,17400.0,11.8783,11.8837,11.8729,11.8729,17400.0
2005-08-29 12:30:00,21.93,21.93,21.92,21.92,22200.0,11.8729,11.8729,11.8674,11.8674,22200.0
2005-08-29 12:40:00,21.92,21.92,21.9,21.91,24600.0,11.8674,11.8674,11.8566,11.862,24600.0
2005-08-29 12:50:00,21.91,21.91,21.9,21.9,20600.0,11.862,11.862,11.8566,11.8566,20600.0
2005-08-29 13:00:00,21.91,21.94,21.91,21.94,35000.0,11.862,11.8783,11.862,11.8783,35000.0
2005-08-29 13:10:00,21.94,21.97,21.93,21.97,44400.0,11.8783,11.8945,11.8729,11.8945,44400.0
2005-08-29 13:20:00,21.97,21.97,21.95,21.96,21800.0,11.8945,11.8945,11.8837,11.8891,21800.0
2005-08-29 13:30:00,21.96,21.97,21.95,21.96,29400.0,11.8891,11.8945,11.8837,11.8891,29400.0
2005-08-29 13:40:00,21.96,22.0,21.96,21.98,22400.0,11.8891,11.9108,11.8891,11.8999,22400.0
2005-08-29 13:50:00,21.99,21.99,21.98,21.98,34400.0,11.9053,11.9053,11.8999,11.8999,34400.0
2005-08-29 14:00:00,21.98,21.98,21.96,21.97,23800.0,11.8999,11.8999,11.8891,11.8945,23800.0
2005-08-29 14:10:00,21.97,21.98,21.96,21.97,37200.0,11.8945,11.8999,11.8891,11.8945,37200.0
2005-08-29 14:20:00,21.97,21.98,21.97,21.97,40000.0,11.8945,11.8999,11.8945,11.8945,40000.0
2005-08-29 14:30:00,21.97,21.98,21.96,21.97,48800.0,11.8945,11.8999,11.8891,11.8945,48800.0
2005-08-29 14:40:00,21.97,21.98,21.95,21.97,19000.0,11.8945,11.8999,11.8837,11.8945,19000.0
2005-08-29 14:50:00,21.98,21.98,21.97,21.97,18600.0,11.8999,11.8999,11.8945,11.8945,18600.0
2005-08-29 15:00:00,21.97,21.99,21.95,21.99,74600.0,11.8945,11.9053,11.8837,11.9053,74600.0
2005-08-29 15:10:00,21.99,21.99,21.97,21.98,30200.0,11.9053,11.9053,11.8945,11.8999,30200.0
2005-08-29 15:20:00,21.98,22.0,21.98,22.0,50000.0,11.8999,11.9108,11.8999,11.9108,50000.0
2005-08-29 15:30:00,22.0,22.04,22.0,22.04,40400.0,11.9108,11.9324,11.9108,11.9324,40400.0
2005-08-29 15:40:00,22.03,22.05,22.02,22.04,58800.0,11.927,11.9378,11.9216,11.9324,58800.0
2005-08-29 15:50:00,22.05,22.11,22.0,22.1,187200.0,11.9378,11.9703,11.9108,11.9649,187200.0
2005-08-30 09:30:00,22.0,22.03,21.96,22.03,78600.0,11.9108,11.927,11.8891,11.927,78600.0
2005-08-30 09:40:00,22.03,22.04,21.88,21.97,95000.0,11.927,11.9324,11.8458,11.8945,95000.0
2005-08-30 09:50:00,21.98,22.05,21.98,22.03,67200.0,11.8999,11.9378,11.8999,11.927,67200.0
2005-08-30 10:00:00,22.05,22.1,22.04,22.07,110200.0,11.9378,11.9649,11.9324,11.9487,110200.0
2005-08-30 10:10:00,22.06,22.15,22.06,22.13,75800.0,11.9432,11.992,11.9432,11.9811,75800.0
2005-08-30 10:20:00,22.13,22.15,22.1,22.1,82800.0,11.9811,11.992,11.9649,11.9649,82800.0
2005-08-30 10:30:00,22.1,22.1,21.98,22.1,99400.0,11.9649,11.9649,11.8999,11.9649,99400.0
2005-08-30 10:40:00,22.1,22.17,22.1,22.17,92600.0,11.9649,12.0028,11.9649,12.0028,92600.0
2005-08-30 10:50:00,22.17,22.18,22.16,22.18,40000.0,12.0028,12.0082,11.9974,12.0082,40000.0
2005-08-30 11:00:00,22.18,22.19,22.16,22.16,101600.0,12.0082,12.0136,11.9974,11.9974,101600.0
2005-08-30 11:10:00,22.16,22.17,22.11,22.13,42400.0,11.9974,12.0028,11.9703,11.9811,42400.0
2005-08-30 11:20:00,22.13,22.18,22.1,22.18,39800.0,11.9811,12.0082,11.9649,12.0082,39800.0
2005-08-30 11:30:00,22.18,22.19,22.16,22.18,48000.0,12.0082,12.0136,11.9974,12.0082,48000.0
2005-08-30 11:40:00,22.17,22.19,22.16,22.18,50800.0,12.0028,12.0136,11.9974,12.0082,50800.0
2005-08-30 11:50:00,22.19,22.19,22.16,22.17,47400.0,12.0136,12.0136,11.9974,12.0028,47400.0
2005-08-30 12:00:00,22.17,22.18,22.15,22.16,46600.0,12.0028,12.0082,11.992,11.9974,46600.0
2005-08-30 12:10:00,22.16,22.18,22.13,22.18,30200.0,11.9974,12.0082,11.9811,12.0082,30200.0
2005-08-30 12:20:00,22.18,22.18,22.17,22.18,27200.0,12.0082,12.0082,12.0028,12.0082,27200.0
2005-08-30 12:30:00,22.18,22.18,22.17,22.17,25000.0,12.0082,12.0082,12.0028,12.0028,25000.0
2005-08-30 12:40:00,22.17,22.18,22.16,22.18,19600.0,12.0028,12.0082,11.9974,12.0082,19600.0
2005-08-30 12:50:00,22.18,22.18,22.18,22.18,21000.0,12.0082,12.0082,12.0082,12.0082,21000.0
2005-08-30 13:00:00,22.17,22.17,22.12,22.13,24800.0,12.0028,12.0028,11.9757,11.9811,24800.0
2005-08-30 13:10:00,22.13,22.14,22.11,22.11,25600.0,11.9811,11.9866,11.9703,11.9703,25600.0
2005-08-30 13:20:00,22.11,22.12,22.11,22.12,27600.0,11.9703,11.9757,11.9703,11.9757,27600.0
2005-08-30 13:30:00,22.11,22.15,22.11,22.15,102400.0,11.9703,11.992,11.9703,11.992,102400.0
2005-08-30 13:40:00,22.15,22.15,22.13,22.13,23800.0,11.992,11.992,11.9811,11.9811,23800.0
2005-08-30 13:50:00,22.13,22.13,22.08,22.09,130000.0,11.9811,11.9811,11.9541,11.9595,130000.0
2005-08-30 14:00:00,22.08,22.08,22.0,22.02,276800.0,11.9541,11.9541,11.9108,11.9216,276800.0
2005-08-30 14:10:00,22.02,22.04,21.98,22.02,42600.0,11.9216,11.9324,11.8999,11.9216,42600.0
2005-08-30 14:20:00,22.02,22.03,21.99,22.0,38200.0,11.9216,11.927,11.9053,11.9108,38200.0
2005-08-30 14:30:00,22.0,22.01,21.99,21.99,27000.0,11.9108,11.9162,11.9053,11.9053,27000.0
2005-08-30 14:40:00,22.0,22.0,21.96,21.96,29600.0,11.9108,11.9108,11.8891,11.8891,29600.0
2005-08-30 14:50:00,21.96,21.98,21.93,21.97,75600.0,11.8891,11.8999,11.8729,11.8945,75600.0
2005-08-30 15:00:00,21.97,21.98,21.95,21.98,80000.0,11.8945,11.8999,11.8837,11.8999,80000.0
2005-08-30 15:10:00,21.98,22.0,21.97,22.0,70400.0,11.8999,11.9108,11.8945,11.9108,70400.0
2005-08-30 15:20:00,22.0,22.03,22.0,22.03,56800.0,11.9108,11.927,11.9108,11.927,56800.0
2005-08-30 15:30:00,22.04,22.15,22.04,22.15,55200.0,11.9324,11.992,11.9324,11.992,55200.0
2005-08-30 15:40:00,22.15,22.16,22.12,22.16,72800.0,11.992,11.9974,11.9757,11.9974,72800.0
2005-08-30 15:50:00,22.16,22.16,22.13,22.14,86400.0,11.9974,11.9974,11.9811,11.9866,86400.0
2005-08-31 09:30:00,22.13,22.13,22.1,22.11,54600.0,11.9811,11.9811,11.9649,11.9703,54600.0
2005-08-31 09:40:00,22.13,22.13,22.07,22.09,68800.0,11.9811,11.9811,11.9487,11.9595,68800.0
2005-08-31 09:50:00,22.1,22.1,22.0,22.0,88400.0,11.9649,11.9649,11.9108,11.9108,88400.0
2005-08-31 10:00:00,22.0,22.07,21.98,22.05,120000.0,11.9108,11.9487,11.8999,11.9378,120000.0
2005-08-31 10:10:00,22.05,22.08,22.02,22.07,44200.0,11.9378,11.9541,11.9216,11.9487,44200.0
2005-08-31 10:20:00,22.07,22.07,22.01,22.02,36000.0,11.9487,11.9487,11.9162,11.9216,36000.0
2005-08-31 10:30:00,22.02,22.08,22.01,22.07,75800.0,11.9216,11.9541,11.9162,11.9487,75800.0
2005-08-31 10:40:00,22.07,22.07,22.04,22.07,76600.0,11.9487,11.9487,11.9324,11.9487,76600.0
2005-08-31 10:50:00,22.07,22.07,22.04,22.05,33000.0,11.9487,11.9487,11.9324,11.9378,33000.0
2005-08-31 11:00:00,22.04,22.07,22.03,22.04,43800.0,11.9324,11.9487,11.927,11.9324,43800.0
2005-08-31 11:10:00,22.04,22.06,22.04,22.06,20800.0,11.9324,11.9432,11.9324,11.9432,20800.0
2005-08-31 11:20:00,22.06,22.07,22.05,22.06,48600.0,11.9432,11.9487,11.9378,11.9432,48600.0
2005-08-31 11:30:00,22.06,22.11,22.06,22.09,24400.0,11.9432,11.9703,11.9432,11.9595,24400.0
2005-08-31 11:40:00,22.09,22.1,22.08,22.1,20200.0,11.9595,11.9649,11.9541,11.9649,20200.0
2005-08-31 11:50:00,22.1,22.1,22.08,22.08,25400.0,11.9649,11.9649,11.9541,11.9541,25400.0
2005-08-31 12:00:00,22.08,22.08,22.05,22.07,45400.0,11.9541,11.9541,11.9378,11.9487,45400.0
2005-08-31 12:10:00,22.07,22.07,22.04,22.05,32200.0,11.9487,11.9487,11.9324,11.9378,32200.0
2005-08-31 12:20:00,22.05,22.07,22.05,22.06,22000.0,11.9378,11.9487,11.9378,11.9432,22000.0
2005-08-31 12:30:00,22.05,22.08,22.05,22.06,18800.0,11.9378,11.9541,11.9378,11.9432,18800.0
2005-08-31 12:40:00,22.05,22.08,22.05,22.08,17800.0,11.9378,11.9541,11.9378,11.9541,17800.0
2005-08-31 12:50:00,22.08,22.08,22.07,22.07,52600.0,11.9541,11.9541,11.9487,11.9487,52600.0
2005-08-31 13:00:00,22.07,22.08,22.07,22.07,24400.0,11.9487,11.9541,11.9487,11.9487,24400.0
2005-08-31 13:10:00,22.08,22.13,22.08,22.11,74000.0,11.9541,11.9811,11.9541,11.9703,74000.0
2005-08-31 13:20:00,22.11,22.11,22.09,22.09,49200.0,11.9703,11.9703,11.9595,11.9595,49200.0
2005-08-31 13:30:00,22.09,22.11,22.08,22.08,42200.0,11.9595,11.9703,11.9541,11.9541,42200.0
2005-08-31 13:40:00,22.08,22.09,22.06,22.08,26200.0,11.9541,11.9595,11.9432,11.9541,26200.0
2005-08-31 13:50:00,22.08,22.13,22.08,22.1,62800.0,11.9541,11.9811,11.9541,11.9649,62800.0
2005-08-31 14:00:00,22.09,22.09,22.04,22.05,24000.0,11.9595,11.9595,11.9324,11.9378,24000.0
2005-08-31 14:10:00,22.05,22.11,22.05,22.11,30800.0,11.9378,11.9703,11.9378,11.9703,30800.0
2005-08-31 14:20:00,22.11,22.15,22.1,22.14,25800.0,11.9703,11.992,11.9649,11.9866,25800.0
2005-08-31 14:30:00,22.15,22.17,22.14,22.14,70000.0,11.992,12.0028,11.9866,11.9866,70000.0
2005-08-31 14:40:00,22.14,22.15,22.13,22.14,52400.0,11.9866,11.992,11.9811,11.9866,52400.0
2005-08-31 14:50:00,22.14,22.17,22.14,22.16,99800.0,11.9866,12.0028,11.9866,11.9974,99800.0
2005-08-31 15:00:00,22.16,22.16,22.14,22.16,73000.0,11.9974,11.9974,11.9866,11.9974,73000.0
2005-08-31 15:10:00,22.16,22.18,22.15,22.15,115000.0,11.9974,12.0082,11.992,11.992,115000.0
2005-08-31 15:20:00,22.16,22.18,22.15,22.16,118400.0,11.9974,12.0082,11.992,11.9974,118400.0
2005-08-31 15:30:00,22.17,22.21,22.16,22.19,181800.0,12.0028,12.0245,11.9974,12.0136,181800.0
2005-08-31 15:40:00,22.19,22.28,22.19,22.28,100000.0,12.0136,12.0624,12.0136,12.0624,100000.0
2005-08-31 15:50:00,22.28,22.45,22.28,22.43,462000.0,12.0624,12.1544,12.0624,12.1436,462000.0
2005-09-01 09:30:00,22.4,22.43,22.38,22.38,77400.0,12.1273,12.1436,12.1165,12.1165,77400.0
2005-09-01 09:40:00,22.38,22.4,22.28,22.4,51800.0,12.1165,12.1273,12.0624,12.1273,51800.0
2005-09-01 09:50:00,22.41,22.42,22.35,22.42,50000.0,12.1327,12.1381,12.1002,12.1381,50000.0
2005-09-01 10:00:00,22.42,22.42,22.34,22.39,33800.0,12.1381,12.1381,12.0948,12.1219,33800.0
2005-09-01 10:10:00,22.4,22.45,22.4,22.4,106600.0,12.1273,12.1544,12.1273,12.1273,106600.0
2005-09-01 10:20:00,22.39,22.42,22.38,22.4,58600.0,12.1219,12.1381,12.1165,12.1273,58600.0
2005-09-01 10:30:00,22.4,22.42,22.39,22.42,29800.0,12.1273,12.1381,12.1219,12.1381,29800.0
2005-09-01 10:40:00,22.41,22.45,22.41,22.45,30200.0,12.1327,12.1544,12.1327,12.1544,30200.0
2005-09-01 10:50:00,22.44,22.53,22.44,22.53,86000.0,12.149,12.1977,12.149,12.1977,86000.0
2005-09-01 11:00:00,22.53,22.55,22.52,22.55,74400.0,12.1977,12.2085,12.1923,12.2085,74400.0
2005-09-01 11:10:00,22.55,22.66,22.55,22.58,49600.0,12.2085,12.2681,12.2085,12.2248,49600.0
2005-09-01 11:20:00,22.58,22.61,22.58,22.59,128800.0,12.2248,12.241,12.2248,12.2302,128800.0
2005-09-01 11:30:00,22.58,22.68,22.58,22.66,96200.0,12.2248,12.2789,12.2248,12.2681,96200.0
2005-09-01 11:40:00,22.66,22.75,22.66,22.74,58000.0,12.2681,12.3168,12.2681,12.3114,58000.0
2005-09-01 11:50:00,22.74,22.75,22.55,22.69,74200.0,12.3114,12.3168,12.2085,12.2843,74200.0
2005-09-01 12:00:00,22.68,22.68,22.64,22.64,36200.0,12.2789,12.2789,12.2573,12.2573,36200.0
2005-09-01 12:10:00,22.65,22.66,22.63,22.63,25200.0,12.2627,12.2681,12.2518,12.2518,25200.0
2005-09-01 12:20:00,22.63,22.64,22.62,22.64,26400.0,12.2518,12.2573,12.2464,12.2573,26400.0
2005-09-01 12:30:00,22.64,22.64,22.63,22.63,14800.0,12.2573,12.2573,12.2518,12.2518,14800.0
2005-09-01 12:40:00,22.63,22.63,22.62,22.63,16400.0,12.2518,12.2518,12.2464,12.2518,16400.0
2005-09-01 12:50:00,22.63,22.64,22.55,22.56,45600.0,12.2518,12.2573,12.2085,12.2139,45600.0
2005-09-01 13:00:00,22.56,22.59,22.56,22.59,23800.0,12.2139,12.2302,12.2139,12.2302,23800.0
2005-09-01 13:10:00,22.59,22.6,22.57,22.58,19600.0,12.2302,12.2356,12.2194,12.2248,19600.0
2005-09-01 13:20:00,22.58,22.58,22.57,22.58,25200.0,12.2248,12.2248,12.2194,12.2248,25200.0
2005-09-01 13:30:00,22.57,22.58,22.56,22.58,25000.0,12.2194,12.2248,12.2139,12.2248,25000.0
2005-09-01 13:40:00,22.58,22.58,22.54,22.56,32400.0,12.2248,12.2248,12.2031,12.2139,32400.0
2005-09-01 13:50:00,22.56,22.57,22.54,22.56,31800.0,12.2139,12.2194,12.2031,12.2139,31800.0
2005-09-01 14:00:00,22.56,22.57,22.5,22.52,38000.0,12.2139,12.2194,12.1815,12.1923,38000.0
2005-09-01 14:10:00,22.53,22.58,22.53,22.56,45000.0,12.1977,12.2248,12.1977,12.2139,45000.0
2005-09-01 14:20:00,22.57,22.59,22.56,22.58,43000.0,12.2194,12.2302,12.2139,12.2248,43000.0
2005-09-01 14:30:00,22.58,22.61,22.57,22.59,53600.0,12.2248,12.241,12.2194,12.2302,53600.0
2005-09-01 14:40:00,22.63,22.66,22.61,22.63,58000.0,12.2518,12.2681,12.241,12.2518,58000.0
2005-09-01 14:50:00,22.63,22.66,22.61,22.66,40000.0,12.2518,12.2681,12.241,12.2681,40000.0
2005-09-01 15:00:00,22.65,22.69,22.65,22.68,49400.0,12.2627,12.2843,12.2627,12.2789,49400.0
2005-09-01 15:10:00,22.68,22.72,22.65,22.7,61000.0,12.2789,12.3006,12.2627,12.2897,61000.0
2005-09-01 15:20:00,22.71,22.73,22.69,22.73,40400.0,12.2952,12.306,12.2843,12.306,40400.0
2005-09-01 15:30:00,22.73,22.75,22.72,22.73,67000.0,12.306,12.3168,12.3006,12.306,67000.0
2005-09-01 15:40:00,22.73,22.77,22.73,22.75,135600.0,12.306,12.3276,12.306,12.3168,135600.0
2005-09-01 15:50:00,22.75,22.75,22.73,22.74,96800.0,12.3168,12.3168,12.306,12.3114,96800.0
2005-09-02 09:30:00,22.75,22.75,22.67,22.68,52600.0,12.3168,12.3168,12.2735,12.2789,52600.0
2005-09-02 09:40:00,22.67,22.84,22.67,22.83,59800.0,12.2735,12.3655,12.2735,12.3601,59800.0
2005-09-02 09:50:00,22.83,22.83,22.71,22.73,46800.0,12.3601,12.3601,12.2952,12.306,46800.0
2005-09-02 10:00:00,22.73,22.73,22.7,22.71,32400.0,12.306,12.306,12.2897,12.2952,32400.0
2005-09-02 10:10:00,22.71,22.71,22.66,22.68,41000.0,12.2952,12.2952,12.2681,12.2789,41000.0
2005-09-02 10:20:00,22.68,22.69,22.64,22.65,43000.0,12.2789,12.2843,12.2573,12.2627,43000.0
2005-09-02 10:30:00,22.65,22.65,22.6,22.61,40200.0,12.2627,12.2627,12.2356,12.241,40200.0
2005-09-02 10:40:00,22.6,22.69,22.6,22.69,41800.0,12.2356,12.2843,12.2356,12.2843,41800.0
2005-09-02 10:50:00,22.68,22.7,22.65,22.66,39000.0,12.2789,12.2897,12.2627,12.2681,39000.0
2005-09-02 11:00:00,22.66,22.68,22.66,22.68,25800.0,12.2681,12.2789,12.2681,12.2789,25800.0
2005-09-02 11:10:00,22.67,22.68,22.66,22.66,28400.0,12.2735,12.2789,12.2681,12.2681,28400.0
2005-09-02 11:20:00,22.66,22.7,22.66,22.69,29600.0,12.2681,12.2897,12.2681,12.2843,29600.0
2005-09-02 11:30:00,22.68,22.69,22.65,22.67,30800.0,12.2789,12.2843,12.2627,12.2735,30800.0
2005-09-02 11:40:00,22.67,22.67,22.6,22.63,41200.0,12.2735,12.2735,12.2356,12.2518,41200.0
2005-09-02 11:50:00,22.63,22.64,22.61,22.61,23600.0,12.2518,12.2573,12.241,12.241,23600.0
2005-09-02 12:00:00,22.61,22.66,22.61,22.65,29200.0,12.241,12.2681,12.241,12.2627,29200.0
2005-09-02 12:10:00,22.65,22.67,22.65,22.67,17200.0,12.2627,12.2735,12.2627,12.2735,17200.0
2005-09-02 12:20:00,22.67,22.68,22.64,22.64,28600.0,12.2735,12.2789,12.2573,12.2573,28600.0
2005-09-02 12:30:00,22.64,22.66,22.63,22.63,23800.0,12.2573,12.2681,12.2518,12.2518,23800.0
2005-09-02 12:40:00,22.63,22.64,22.59,22.61,82600.0,12.2518,12.2573,12.2302,12.241,82600.0
2005-09-02 12:50:00,22.61,22.62,22.6,22.61,18800.0,12.241,12.2464,12.2356,12.241,18800.0
2005-09-02 13:00:00,22.61,22.63,22.61,22.61,30800.0,12.241,12.2518,12.241,12.241,30800.0
2005-09-02 13:10:00,22.61,22.63,22.61,22.61,36000.0,12.241,12.2518,12.241,12.241,36000.0
2005-09-02 13:20:00,22.61,22.64,22.61,22.63,45000.0,12.241,12.2573,12.241,12.2518,45000.0
2005-09-02 13:30:00,22.64,22.64,22.59,22.59,61600.0,12.2573,12.2573,12.2302,12.2302,61600.0
2005-09-02 13:40:00,22.59,22.6,22.58,22.58,25200.0,12.2302,12.2356,12.2248,12.2248,25200.0
2005-09-02 13:50:00,22.58,22.59,22.58,22.58,22800.0,12.2248,12.2302,12.2248,12.2248,22800.0
2005-09-02 14:00:00,22.59,22.61,22.59,22.61,42000.0,12.2302,12.241,12.2302,12.241,42000.0
2005-09-02 14:10:00,22.61,22.61,22.6,22.61,36400.0,12.241,12.241,12.2356,12.241,36400.0
2005-09-02 14:20:00,22.61,22.61,22.61,22.61,19200.0,12.241,12.241,12.241,12.241,19200.0
2005-09-02 14:30:00,22.61,22.61,22.6,22.6,31000.0,12.241,12.241,12.2356,12.2356,31000.0
2005-09-02 14:40:00,22.6,22.6,22.58,22.6,27600.0,12.2356,12.2356,12.2248,12.2356,27600.0
2005-09-02 14:50:00,22.59,22.59,22.56,22.56,30800.0,12.2302,12.2302,12.2139,12.2139,30800.0
2005-09-02 15:00:00,22.56,22.56,22.55,22.56,34200.0,12.2139,12.2139,12.2085,12.2139,34200.0
2005-09-02 15:10:00,22.56,22.58,22.56,22.58,25200.0,12.2139,12.2248,12.2139,12.2248,25200.0
2005-09-02 15:20:00,22.58,22.65,22.58,22.64,46400.0,12.2248,12.2627,12.2248,12.2573,46400.0
2005-09-02 15:30:00,22.64,22.64,22.63,22.63,50000.0,12.2573,12.2573,12.2518,12.2518,50000.0
2005-09-02 15:40:00,22.63,22.63,22.6,22.61,44600.0,12.2518,12.2518,12.2356,12.241,44600.0
2005-09-02 15:50:00,22.61,22.63,22.59,22.6,76200.0,12.241,12.2518,12.2302,12.2356,76200.0
2005-09-06 09:30:00,22.58,22.69,22.55,22.66,110800.0,12.2248,12.2843,12.2085,12.2681,110800.0
2005-09-06 09:40:00,22.67,22.73,22.64,22.65,40000.0,12.2735,12.306,12.2573,12.2627,40000.0
2005-09-06 09:50:00,22.65,22.67,22.61,22.65,50400.0,12.2627,12.2735,12.241,12.2627,50400.0
2005-09-06 10:00:00,22.67,22.75,22.61,22.75,85800.0,12.2735,12.3168,12.241,12.3168,85800.0
2005-09-06 10:10:00,22.76,22.79,22.76,22.79,53800.0,12.3222,12.3385,12.3222,12.3385,53800.0
2005-09-06 10:20:00,22.79,22.81,22.77,22.8,71600.0,12.3385,12.3493,12.3276,12.3439,71600.0
2005-09-06 10:30:00,22.8,22.8,22.78,22.79,39000.0,12.3439,12.3439,12.3331,12.3385,39000.0
2005-09-06 10:40:00,22.79,22.83,22.79,22.82,68000.0,12.3385,12.3601,12.3385,12.3547,68000.0
2005-09-06 10:50:00,22.81,22.81,22.72,22.72,31000.0,12.3493,12.3493,12.3006,12.3006,31000.0
2005-09-06 11:00:00,22.72,22.74,22.7,22.71,32800.0,12.3006,12.3114,12.2897,12.2952,32800.0
2005-09-06 11:10:00,22.71,22.76,22.71,22.75,24400.0,12.2952,12.3222,12.2952,12.3168,24400.0
2005-09-06 11:20:00,22.75,22.76,22.75,22.75,20600.0,12.3168,12.3222,12.3168,12.3168,20600.0
2005-09-06 11:30:00,22.75,22.75,22.72,22.73,29800.0,12.3168,12.3168,12.3006,12.306,29800.0
2005-09-06 11:40:00,22.73,22.73,22.69,22.7,24000.0,12.306,12.306,12.2843,12.2897,24000.0
2005-09-06 11:50:00,22.7,22.7,22.68,22.7,26000.0,12.2897,12.2897,12.2789,12.2897,26000.0
2005-09-06 12:00:00,22.7,22.7,22.69,22.7,24000.0,12.2897,12.2897,12.2843,12.2897,24000.0
2005-09-06 12:10:00,22.7,22.7,22.67,22.68,39600.0,12.2897,12.2897,12.2735,12.2789,39600.0
2005-09-06 12:20:00,22.68,22.68,22.67,22.67,25600.0,12.2789,12.2789,12.2735,12.2735,25600.0
2005-09-06 12:30:00,22.67,22.67,22.66,22.66,22000.0,12.2735,12.2735,12.2681,12.2681,22000.0
2005-09-06 12:40:00,22.66,22.68,22.65,22.68,23000.0,12.2681,12.2789,12.2627,12.2789,23000.0
2005-09-06 12:50:00,22.68,22.71,22.68,22.7,39600.0,12.2789,12.2952,12.2789,12.2897,39600.0
2005-09-06 13:00:00,22.7,22.71,22.69,22.69,57600.0,12.2897,12.2952,12.2843,12.2843,57600.0
2005-09-06 13:10:00,22.69,22.7,22.69,22.7,19600.0,12.2843,12.2897,12.2843,12.2897,19600.0
2005-09-06 13:20:00,22.7,22.71,22.69,22.7,31600.0,12.2897,12.2952,12.2843,12.2897,31600.0
2005-09-06 13:30:00,22.7,22.72,22.69,22.72,25000.0,12.2897,12.3006,12.2843,12.3006,25000.0
2005-09-06 13:40:00,22.72,22.72,22.71,22.72,23200.0,12.3006,12.3006,12.2952,12.3006,23200.0
2005-09-06 13:50:00,22.73,22.76,22.71,22.74,98000.0,12.306,12.3222,12.2952,12.3114,98000.0
2005-09-06 14:00:00,22.75,22.75,22.72,22.74,37600.0,12.3168,12.3168,12.3006,12.3114,37600.0
2005-09-06 14:10:00,22.73,22.74,22.7,22.7,46400.0,12.306,12.3114,12.2897,12.2897,46400.0
2005-09-06 14:20:00,22.7,22.72,22.7,22.7,29200.0,12.2897,12.3006,12.2897,12.2897,29200.0
2005-09-06 14:30:00,22.7,22.7,22.65,22.65,35400.0,12.2897,12.2897,12.2627,12.2627,35400.0
2005-09-06 14:40:00,22.65,22.67,22.64,22.66,28200.0,12.2627,12.2735,12.2573,12.2681,28200.0
2005-09-06 14:50:00,22.66,22.66,22.64,22.66,29400.0,12.2681,12.2681,12.2573,12.2681,29400.0
2005-09-06 15:00:00,22.66,22.66,22.61,22.61,41600.0,12.2681,12.2681,12.241,12.241,41600.0
2005-09-06 15:10:00,22.61,22.65,22.61,22.65,81200.0,12.241,12.2627,12.241,12.2627,81200.0
2005-09-06 15:20:00,22.65,22.66,22.63,22.66,55800.0,12.2627,12.2681,12.2518,12.2681,55800.0
2005-09-06 15:30:00,22.65,22.66,22.64,22.65,51000.0,12.2627,12.2681,12.2573,12.2627,51000.0
2005-09-06 15:40:00,22.65,22.68,22.64,22.65,66600.0,12.2627,12.2789,12.2573,12.2627,66600.0
2005-09-06 15:50:00,22.65,22.65,22.61,22.61,128600.0,12.2627,12.2627,12.241,12.241,128600.0
2005-09-07 09:30:00,22.65,22.65,22.55,22.59,40000.0,12.2627,12.2627,12.2085,12.2302,40000.0
2005-09-07 09:40:00,22.59,22.64,22.58,22.58,51800.0,12.2302,12.2573,12.2248,12.2248,51800.0
2005-09-07 09:50:00,22.58,22.59,22.51,22.53,49400.0,12.2248,12.2302,12.1869,12.1977,49400.0
2005-09-07 10:00:00,22.55,22.59,22.54,22.58,63600.0,12.2085,12.2302,12.2031,12.2248,63600.0
2005-09-07 10:10:00,22.58,22.61,22.57,22.61,250600.0,12.2248,12.241,12.2194,12.241,250600.0
2005-09-07 10:20:00,22.61,22.63,22.6,22.61,41000.0,12.241,12.2518,12.2356,12.241,41000.0
2005-09-07 10:30:00,22.6,22.7,22.6,22.7,33200.0,12.2356,12.2897,12.2356,12.2897,33200.0
2005-09-07 10:40:00,22.7,22.78,22.7,22.77,31800.0,12.2897,12.3331,12.2897,12.3276,31800.0
2005-09-07 10:50:00,22.77,22.77,22.73,22.74,33400.0,12.3276,12.3276,12.306,12.3114,33400.0
2005-09-07 11:00:00,22.74,22.74,22.68,22.68,58000.0,12.3114,12.3114,12.2789,12.2789,58000.0
2005-09-07 11:10:00,22.68,22.68,22.61,22.64,33200.0,12.2789,12.2789,12.241,12.2573,33200.0
2005-09-07 11:20:00,22.64,22.64,22.61,22.62,33600.0,12.2573,12.2573,12.241,12.2464,33600.0
2005-09-07 11:30:00,22.62,22.63,22.61,22.62,119400.0,12.2464,12.2518,12.241,12.2464,119400.0
2005-09-07 11:40:00,22.63,22.63,22.62,22.63,34200.0,12.2518,12.2518,12.2464,12.2518,34200.0
2005-09-07 11:50:00,22.62,22.63,22.61,22.61,35200.0,12.2464,12.2518,12.241,12.241,35200.0
2005-09-07 12:00:00,22.62,22.63,22.61,22.62,60400.0,12.2464,12.2518,12.241,12.2464,60400.0
2005-09-07 12:10:00,22.63,22.63,22.61,22.63,59600.0,12.2518,12.2518,12.241,12.2518,59600.0
2005-09-07 12:20:00,22.63,22.64,22.62,22.64,31800.0,12.2518,12.2573,12.2464,12.2573,31800.0
2005-09-07 12:30:00,22.63,22.65,22.63,22.64,36800.0,12.2518,12.2627,12.2518,12.2573,36800.0
2005-09-07 12:40:00,22.64,22.64,22.63,22.64,36600.0,12.2573,12.2573,12.2518,12.2573,36600.0
2005-09-07 12:50:00,22.65,22.68,22.64,22.68,31400.0,12.2627,12.2789,12.2573,12.2789,31400.0
2005-09-07 13:00:00,22.68,22.7,22.65,22.68,50000.0,12.2789,12.2897,12.2627,12.2789,50000.0
2005-09-07 13:10:00,22.69,22.74,22.68,22.71,48400.0,12.2843,12.3114,12.2789,12.2952,48400.0
2005-09-07 13:20:00,22.71,22.72,22.71,22.71,34400.0,12.2952,12.3006,12.2952,12.2952,34400.0
2005-09-07 13:30:00,22.71,22.73,22.71,22.73,36800.0,12.2952,12.306,12.2952,12.306,36800.0
2005-09-07 13:40:00,22.73,22.75,22.72,22.74,55000.0,12.306,12.3168,12.3006,12.3114,55000.0
2005-09-07 13:50:00,22.75,22.76,22.75,22.75,30800.0,12.3168,12.3222,12.3168,12.3168,30800.0
2005-09-07 14:00:00,22.75,22.75,22.69,22.73,68000.0,12.3168,12.3168,12.2843,12.306,68000.0
2005-09-07 14:10:00,22.72,22.72,22.66,22.68,26600.0,12.3006,12.3006,12.2681,12.2789,26600.0
2005-09-07 14:20:00,22.68,22.7,22.67,22.67,25200.0,12.2789,12.2897,12.2735,12.2735,25200.0
2005-09-07 14:30:00,22.67,22.68,22.65,22.65,41400.0,12.2735,12.2789,12.2627,12.2627,41400.0
2005-09-07 14:40:00,22.65,22.68,22.64,22.68,43600.0,12.2627,12.2789,12.2573,12.2789,43600.0
2005-09-07 14:50:00,22.68,22.74,22.68,22.74,31400.0,12.2789,12.3114,12.2789,12.3114,31400.0
2005-09-07 15:00:00,22.74,22.76,22.74,22.76,39800.0,12.3114,12.3222,12.3114,12.3222,39800.0
2005-09-07 15:10:00,22.76,22.8,22.75,22.8,57000.0,12.3222,12.3439,12.3168,12.3439,57000.0
2005-09-07 15:20:00,22.79,22.84,22.79,22.83,49200.0,12.3385,12.3655,12.3385,12.3601,49200.0
2005-09-07 15:30:00,22.84,22.89,22.84,22.89,70000.0,12.3655,12.3926,12.3655,12.3926,70000.0
2005-09-07 15:40:00,22.89,22.89,22.85,22.85,46600.0,12.3926,12.3926,12.3709,12.3709,46600.0
2005-09-07 15:50:00,22.85,22.88,22.82,22.87,104400.0,12.3709,12.3872,12.3547,12.3818,104400.0
2005-09-08 09:30:00,22.69,22.7,22.66,22.7,73600.0,12.2843,12.2897,12.2681,12.2897,73600.0
2005-09-08 09:40:00,22.71,22.78,22.71,22.73,88600.0,12.2952,12.3331,12.2952,12.306,88600.0
2005-09-08 09:50:00,22.72,22.76,22.68,22.75,48400.0,12.3006,12.3222,12.2789,12.3168,48400.0
2005-09-08 10:00:00,22.75,22.75,22.72,22.74,38800.0,12.3168,12.3168,12.3006,12.3114,38800.0
2005-09-08 10:10:00,22.75,22.75,22.72,22.73,51200.0,12.3168,12.3168,12.3006,12.306,51200.0
2005-09-08 10:20:00,22.73,22.74,22.7,22.74,44800.0,12.306,12.3114,12.2897,12.3114,44800.0
2005-09-08 10:30:00,22.74,22.8,22.73,22.79,61200.0,12.3114,12.3439,12.306,12.3385,61200.0
2005-09-08 10:40:00,22.78,22.78,22.72,22.73,40600.0,12.3331,12.3331,12.3006,12.306,40600.0
2005-09-08 10:50:00,22.73,22.74,22.73,22.74,29600.0,12.306,12.3114,12.306,12.3114,29600.0
2005-09-08 11:00:00,22.73,22.75,22.72,22.75,34000.0,12.306,12.3168,12.3006,12.3168,34000.0
2005-09-08 11:10:00,22.75,22.77,22.72,22.72,157600.0,12.3168,12.3276,12.3006,12.3006,157600.0
2005-09-08 11:20:00,22.73,22.74,22.72,22.73,143600.0,12.306,12.3114,12.3006,12.306,143600.0
2005-09-08 11:30:00,22.73,22.73,22.7,22.73,96000.0,12.306,12.306,12.2897,12.306,96000.0
2005-09-08 11:40:00,22.73,22.74,22.72,22.73,33800.0,12.306,12.3114,12.3006,12.306,33800.0
2005-09-08 11:50:00,22.73,22.73,22.72,22.72,21800.0,12.306,12.306,12.3006,12.3006,21800.0
2005-09-08 12:00:00,22.72,22.73,22.71,22.72,34400.0,12.3006,12.306,12.2952,12.3006,34400.0
2005-09-08 12:10:00,22.72,22.74,22.71,22.73,33200.0,12.3006,12.3114,12.2952,12.306,33200.0
2005-09-08 12:20:00,22.73,22.73,22.69,22.7,22600.0,12.306,12.306,12.2843,12.2897,22600.0
2005-09-08 12:30:00,22.7,22.7,22.69,22.7,41000.0,12.2897,12.2897,12.2843,12.2897,41000.0
2005-09-08 12:40:00,22.7,22.72,22.7,22.72,25400.0,12.2897,12.3006,12.2897,12.3006,25400.0
2005-09-08 12:50:00,22.72,22.73,22.72,22.73,35200.0,12.3006,12.306,12.3006,12.306,35200.0
2005-09-08 13:00:00,22.73,22.74,22.72,22.74,32000.0,12.306,12.3114,12.3006,12.3114,32000.0
2005-09-08 13:10:00,22.73,22.73,22.72,22.73,223000.0,12.306,12.306,12.3006,12.306,223000.0
2005-09-08 13:20:00,22.73,22.74,22.72,22.73,29000.0,12.306,12.3114,12.3006,12.306,29000.0
2005-09-08 13:30:00,22.73,22.73,22.72,22.72,31600.0,12.306,12.306,12.3006,12.3006,31600.0
2005-09-08 13:40:00,22.72,22.73,22.72,22.73,36400.0,12.3006,12.306,12.3006,12.306,36400.0
2005-09-08 13:50:00,22.74,22.74,22.72,22.73,31400.0,12.3114,12.3114,12.3006,12.306,31400.0
2005-09-08 14:00:00,22.73,22.73,22.72,22.72,37200.0,12.306,12.306,12.3006,12.3006,37200.0
2005-09-08 14:10:00,22.72,22.72,22.68,22.71,43000.0,12.3006,12.3006,12.2789,12.2952,43000.0
2005-09-08 14:20:00,22.7,22.71,22.68,22.71,44400.0,12.2897,12.2952,12.2789,12.2952,44400.0
2005-09-08 14:30:00,22.7,22.7,22.69,22.7,24200.0,12.2897,12.2897,12.2843,12.2897,24200.0
2005-09-08 14:40:00,22.71,22.71,22.68,22.7,27000.0,12.2952,12.2952,12.2789,12.2897,27000.0
2005-09-08 14:50:00,22.7,22.73,22.7,22.7,69400.0,12.2897,12.306,12.2897,12.2897,69400.0
2005-09-08 15:00:00,22.7,22.7,22.64,22.65,61400.0,12.2897,12.2897,12.2573,12.2627,61400.0
2005-09-08 15:10:00,22.65,22.65,22.59,22.6,128400.0,12.2627,12.2627,12.2302,12.2356,128400.0
2005-09-08 15:20:00,22.61,22.61,22.49,22.54,141000.0,12.241,12.241,12.176,12.2031,141000.0
2005-09-08 15:30:00,22.52,22.58,22.52,22.54,144200.0,12.1923,12.2248,12.1923,12.2031,144200.0
2005-09-08 15:40:00,22.54,22.56,22.52,22.53,158000.0,12.2031,12.2139,12.1923,12.1977,158000.0
2005-09-08 15:50:00,22.53,22.55,22.49,22.5,186800.0,12.1977,12.2085,12.176,12.1815,186800.0
2005-09-09 09:30:00,22.58,22.58,22.5,22.57,69400.0,12.2248,12.2248,12.1815,12.2194,69400.0
2005-09-09 09:40:00,22.57,22.6,22.54,22.58,71800.0,12.2194,12.2356,12.2031,12.2248,71800.0
2005-09-09 09:50:00,22.59,22.6,22.56,22.59,34200.0,12.2302,12.2356,12.2139,12.2302,34200.0
2005-09-09 10:00:00,22.58,22.7,22.58,22.69,52400.0,12.2248,12.2897,12.2248,12.2843,52400.0
2005-09-09 10:10:00,22.69,22.72,22.68,22.69,49600.0,12.2843,12.3006,12.2789,12.2843,49600.0
2005-09-09 10:20:00,22.7,22.7,22.64,22.66,53200.0,12.2897,12.2897,12.2573,12.2681,53200.0
2005-09-09 10:30:00,22.66,22.7,22.65,22.7,55200.0,12.2681,12.2897,12.2627,12.2897,55200.0
2005-09-09 10:40:00,22.7,22.71,22.7,22.7,22400.0,12.2897,12.2952,12.2897,12.2897,22400.0
2005-09-09 10:50:00,22.7,22.71,22.67,22.67,199800.0,12.2897,12.2952,12.2735,12.2735,199800.0
2005-09-09 11:00:00,22.67,22.71,22.67,22.7,29600.0,12.2735,12.2952,12.2735,12.2897,29600.0
2005-09-09 11:10:00,22.7,22.7,22.69,22.7,19200.0,12.2897,12.2897,12.2843,12.2897,19200.0
2005-09-09 11:20:00,22.7,22.73,22.7,22.72,23400.0,12.2897,12.306,12.2897,12.3006,23400.0
2005-09-09 11:30:00,22.72,22.73,22.7,22.73,40800.0,12.3006,12.306,12.2897,12.306,40800.0
2005-09-09 11:40:00,22.73,22.77,22.72,22.77,37400.0,12.306,12.3276,12.3006,12.3276,37400.0
2005-09-09 11:50:00,22.76,22.77,22.75,22.75,11400.0,12.3222,12.3276,12.3168,12.3168,11400.0
2005-09-09 12:00:00,22.75,22.78,22.75,22.75,17800.0,12.3168,12.3331,12.3168,12.3168,17800.0
2005-09-09 12:10:00,22.77,22.77,22.76,22.77,8400.0,12.3276,12.3276,12.3222,12.3276,8400.0
2005-09-09 12:20:00,22.76,22.78,22.75,22.77,13200.0,12.3222,12.3331,12.3168,12.3276,13200.0
2005-09-09 12:30:00,22.78,22.78,22.75,22.76,20400.0,12.3331,12.3331,12.3168,12.3222,20400.0
2005-09-09 12:40:00,22.75,22.77,22.75,22.76,22600.0,12.3168,12.3276,12.3168,12.3222,22600.0
2005-09-09 12:50:00,22.75,22.85,22.75,22.82,68800.0,12.3168,12.3709,12.3168,12.3547,68800.0
2005-09-09 13:00:00,22.81,22.83,22.81,22.83,21800.0,12.3493,12.3601,12.3493,12.3601,21800.0
2005-09-09 13:10:00,22.83,22.93,22.83,22.9,84400.0,12.3601,12.4143,12.3601,12.398,84400.0
2005-09-09 13:20:00,22.9,22.91,22.89,22.91,26000.0,12.398,12.4034,12.3926,12.4034,26000.0
2005-09-09 13:30:00,22.91,22.99,22.89,22.97,75800.0,12.4034,12.4467,12.3926,12.4359,75800.0
2005-09-09 13:40:00,22.96,23.0,22.96,23.0,61800.0,12.4305,12.4522,12.4305,12.4522,61800.0
2005-09-09 13:50:00,23.01,23.02,22.99,23.0,32800.0,12.4576,12.463,12.4467,12.4522,32800.0
2005-09-09 14:00:00,23.01,23.02,22.97,22.97,40600.0,12.4576,12.463,12.4359,12.4359,40600.0
2005-09-09 14:10:00,22.97,22.98,22.97,22.97,19000.0,12.4359,12.4413,12.4359,12.4359,19000.0
2005-09-09 14:20:00,22.98,23.0,22.97,23.0,27800.0,12.4413,12.4522,12.4359,12.4522,27800.0
2005-09-09 14:30:00,23.0,23.0,22.99,23.0,16400.0,12.4522,12.4522,12.4467,12.4522,16400.0
2005-09-09 14:40:00,23.0,23.04,23.0,23.03,45000.0,12.4522,12.4738,12.4522,12.4684,45000.0
2005-09-09 14:50:00,23.03,23.03,22.99,23.0,19000.0,12.4684,12.4684,12.4467,12.4522,19000.0
2005-09-09 15:00:00,23.0,23.0,22.98,22.99,29800.0,12.4522,12.4522,12.4413,12.4467,29800.0
2005-09-09 15:10:00,22.99,22.99,22.83,22.87,142000.0,12.4467,12.4467,12.3601,12.3818,142000.0
2005-09-09 15:20:00,22.87,22.91,22.87,22.91,26800.0,12.3818,12.4034,12.3818,12.4034,26800.0
2005-09-09 15:30:00,22.9,22.91,22.89,22.9,23200.0,12.398,12.4034,12.3926,12.398,23200.0
2005-09-09 15:40:00,22.91,22.91,22.87,22.88,81000.0,12.4034,12.4034,12.3818,12.3872,81000.0
2005-09-09 15:50:00,22.88,22.88,22.86,22.87,67200.0,12.3872,12.3872,12.3764,12.3818,67200.0
2005-09-12 09:30:00,22.89,22.89,22.78,22.82,50800.0,12.3926,12.3926,12.3331,12.3547,50800.0
2005-09-12 09:40:00,22.82,22.88,22.81,22.85,21800.0,12.3547,12.3872,12.3493,12.3709,21800.0
2005-09-12 09:50:00,22.84,22.95,22.84,22.86,26600.0,12.3655,12.4251,12.3655,12.3764,26600.0
2005-09-12 10:00:00,22.85,22.86,22.77,22.81,16000.0,12.3709,12.3764,12.3276,12.3493,16000.0
2005-09-12 10:10:00,22.81,22.81,22.75,22.78,12600.0,12.3493,12.3493,12.3168,12.3331,12600.0
2005-09-12 10:20:00,22.78,22.78,22.74,22.75,38800.0,12.3331,12.3331,12.3114,12.3168,38800.0
2005-09-12 10:30:00,22.76,22.84,22.75,22.82,23200.0,12.3222,12.3655,12.3168,12.3547,23200.0
2005-09-12 10:40:00,22.83,22.92,22.83,22.92,38400.0,12.3601,12.4088,12.3601,12.4088,38400.0
2005-09-12 10:50:00,22.92,22.93,22.86,22.88,235800.0,12.4088,12.4143,12.3764,12.3872,235800.0
2005-09-12 11:00:00,22.86,22.88,22.86,22.88,215000.0,12.3764,12.3872,12.3764,12.3872,215000.0
2005-09-12 11:10:00,22.89,22.89,22.85,22.87,35800.0,12.3926,12.3926,12.3709,12.3818,35800.0
2005-09-12 11:20:00,22.86,22.89,22.86,22.86,23600.0,12.3764,12.3926,12.3764,12.3764,23600.0
2005-09-12 11:30:00,22.86,22.86,22.81,22.83,21000.0,12.3764,12.3764,12.3493,12.3601,21000.0
2005-09-12 11:40:00,22.81,22.81,22.78,22.78,28400.0,12.3493,12.3493,12.3331,12.3331,28400.0
2005-09-12 11:50:00,22.78,22.78,22.75,22.76,19200.0,12.3331,12.3331,12.3168,12.3222,19200.0
2005-09-12 12:00:00,22.75,22.76,22.75,22.76,23200.0,12.3168,12.3222,12.3168,12.3222,23200.0
2005-09-12 12:10:00,22.75,22.77,22.72,22.77,34600.0,12.3168,12.3276,12.3006,12.3276,34600.0
2005-09-12 12:20:00,22.76,22.78,22.76,22.77,17600.0,12.3222,12.3331,12.3222,12.3276,17600.0
2005-09-12 12:30:00,22.77,22.78,22.73,22.75,31000.0,12.3276,12.3331,12.306,12.3168,31000.0
2005-09-12 12:40:00,22.74,22.74,22.72,22.72,18000.0,12.3114,12.3114,12.3006,12.3006,18000.0
2005-09-12 12:50:00,22.72,22.73,22.7,22.71,24800.0,12.3006,12.306,12.2897,12.2952,24800.0
2005-09-12 13:00:00,22.71,22.73,22.7,22.73,16000.0,12.2952,12.306,12.2897,12.306,16000.0
2005-09-12 13:10:00,22.73,22.74,22.71,22.74,22600.0,12.306,12.3114,12.2952,12.3114,22600.0
2005-09-12 13:20:00,22.74,22.74,22.7,22.7,30000.0,12.3114,12.3114,12.2897,12.2897,30000.0
2005-09-12 13:30:00,22.69,22.74,22.67,22.72,52200.0,12.2843,12.3114,12.2735,12.3006,52200.0
2005-09-12 13:40:00,22.72,22.72,22.69,22.69,29000.0,12.3006,12.3006,12.2843,12.2843,29000.0
2005-09-12 13:50:00,22.68,22.7,22.64,22.65,43000.0,12.2789,12.2897,12.2573,12.2627,43000.0
2005-09-12 14:00:00,22.65,22.67,22.64,22.67,29000.0,12.2627,12.2735,12.2573,12.2735,29000.0
2005-09-12 14:10:00,22.65,22.7,22.65,22.7,33200.0,12.2627,12.2897,12.2627,12.2897,33200.0
2005-09-12 14:20:00,22.68,22.71,22.68,22.69,24800.0,12.2789,12.2952,12.2789,12.2843,24800.0
2005-09-12 14:30:00,22.68,22.7,22.67,22.68,23200.0,12.2789,12.2897,12.2735,12.2789,23200.0
2005-09-12 14:40:00,22.68,22.68,22.66,22.68,20400.0,12.2789,12.2789,12.2681,12.2789,20400.0
2005-09-12 14:50:00,22.68,22.69,22.66,22.67,60200.0,12.2789,12.2843,12.2681,12.2735,60200.0
2005-09-12 15:00:00,22.67,22.67,22.64,22.65,79600.0,12.2735,12.2735,12.2573,12.2627,79600.0
2005-09-12 15:10:00,22.65,22.72,22.64,22.7,76000.0,12.2627,12.3006,12.2573,12.2897,76000.0
2005-09-12 15:20:00,22.7,22.7,22.69,22.7,58800.0,12.2897,12.2897,12.2843,12.2897,58800.0
2005-09-12 15:30:00,22.7,22.7,22.65,22.67,63600.0,12.2897,12.2897,12.2627,12.2735,63600.0
2005-09-12 15:40:00,22.67,22.71,22.66,22.7,46600.0,12.2735,12.2952,12.2681,12.2897,46600.0
2005-09-12 15:50:00,22.7,22.7,22.65,22.65,115200.0,12.2897,12.2897,12.2627,12.2627,115200.0
2005-09-13 09:30:00,22.53,22.63,22.45,22.6,94200.0,12.1977,12.2518,12.1544,12.2356,94200.0
2005-09-13 09:40:00,22.6,22.61,22.47,22.55,52600.0,12.2356,12.241,12.1652,12.2085,52600.0
2005-09-13 09:50:00,22.54,22.54,22.41,22.41,26800.0,12.2031,12.2031,12.1327,12.1327,26800.0
2005-09-13 10:00:00,22.42,22.54,22.42,22.52,80200.0,12.1381,12.2031,12.1381,12.1923,80200.0
2005-09-13 10:10:00,22.52,22.58,22.52,22.58,159600.0,12.1923,12.2248,12.1923,12.2248,159600.0
2005-09-13 10:20:00,22.58,22.63,22.58,22.63,22200.0,12.2248,12.2518,12.2248,12.2518,22200.0
2005-09-13 10:30:00,22.63,22.65,22.63,22.64,66400.0,12.2518,12.2627,12.2518,12.2573,66400.0
2005-09-13 10:40:00,22.64,22.64,22.57,22.57,37400.0,12.2573,12.2573,12.2194,12.2194,37400.0
2005-09-13 10:50:00,22.57,22.58,22.55,22.56,12000.0,12.2194,12.2248,12.2085,12.2139,12000.0
2005-09-13 11:00:00,22.57,22.63,22.57,22.63,60600.0,12.2194,12.2518,12.2194,12.2518,60600.0
2005-09-13 11:10:00,22.63,22.63,22.6,22.61,19200.0,12.2518,12.2518,12.2356,12.241,19200.0
2005-09-13 11:20:00,22.61,22.64,22.59,22.59,33000.0,12.241,12.2573,12.2302,12.2302,33000.0
2005-09-13 11:30:00,22.59,22.59,22.56,22.58,30000.0,12.2302,12.2302,12.2139,12.2248,30000.0
2005-09-13 11:40:00,22.58,22.59,22.56,22.56,11200.0,12.2248,12.2302,12.2139,12.2139,11200.0
2005-09-13 11:50:00,22.56,22.56,22.53,22.53,17600.0,12.2139,12.2139,12.1977,12.1977,17600.0
2005-09-13 12:00:00,22.54,22.54,22.5,22.5,27000.0,12.2031,12.2031,12.1815,12.1815,27000.0
2005-09-13 12:10:00,22.5,22.5,22.49,22.5,32000.0,12.1815,12.1815,12.176,12.1815,32000.0
2005-09-13 12:20:00,22.5,22.5,22.5,22.5,12400.0,12.1815,12.1815,12.1815,12.1815,12400.0
2005-09-13 12:30:00,22.5,22.51,22.5,22.5,121200.0,12.1815,12.1869,12.1815,12.1815,121200.0
2005-09-13 12:40:00,22.5,22.5,22.47,22.48,24600.0,12.1815,12.1815,12.1652,12.1706,24600.0
2005-09-13 12:50:00,22.48,22.48,22.45,22.47,27800.0,12.1706,12.1706,12.1544,12.1652,27800.0
2005-09-13 13:00:00,22.48,22.5,22.47,22.49,31000.0,12.1706,12.1815,12.1652,12.176,31000.0
2005-09-13 13:10:00,22.49,22.5,22.49,22.5,9000.0,12.176,12.1815,12.176,12.1815,9000.0
2005-09-13 13:20:00,22.5,22.5,22.46,22.5,20800.0,12.1815,12.1815,12.1598,12.1815,20800.0
2005-09-13 13:30:00,22.5,22.55,22.5,22.54,33800.0,12.1815,12.2085,12.1815,12.2031,33800.0
2005-09-13 13:40:00,22.54,22.54,22.51,22.52,25000.0,12.2031,12.2031,12.1869,12.1923,25000.0
2005-09-13 13:50:00,22.53,22.53,22.52,22.52,31200.0,12.1977,12.1977,12.1923,12.1923,31200.0
2005-09-13 14:00:00,22.52,22.54,22.52,22.53,50600.0,12.1923,12.2031,12.1923,12.1977,50600.0
2005-09-13 14:10:00,22.54,22.58,22.53,22.55,39000.0,12.2031,12.2248,12.1977,12.2085,39000.0
2005-09-13 14:20:00,22.56,22.62,22.53,22.53,37600.0,12.2139,12.2464,12.1977,12.1977,37600.0
2005-09-13 14:30:00,22.53,22.57,22.53,22.57,24000.0,12.1977,12.2194,12.1977,12.2194,24000.0
2005-09-13 14:40:00,22.57,22.57,22.53,22.55,26600.0,12.2194,12.2194,12.1977,12.2085,26600.0
2005-09-13 14:50:00,22.55,22.57,22.53,22.55,60400.0,12.2085,12.2194,12.1977,12.2085,60400.0
2005-09-13 15:00:00,22.54,22.54,22.44,22.48,32400.0,12.2031,12.2031,12.149,12.1706,32400.0
2005-09-13 15:10:00,22.47,22.49,22.45,22.48,29400.0,12.1652,12.176,12.1544,12.1706,29400.0
2005-09-13 15:20:00,22.47,22.5,22.45,22.5,50000.0,12.1652,12.1815,12.1544,12.1815,50000.0
2005-09-13 15:30:00,22.5,22.51,22.47,22.47,26600.0,12.1815,12.1869,12.1652,12.1652,26600.0
2005-09-13 15:40:00,22.48,22.48,22.43,22.47,40400.0,12.1706,12.1706,12.1436,12.1652,40400.0
2005-09-13 15:50:00,22.47,22.48,22.42,22.42,70200.0,12.1652,12.1706,12.1381,12.1381,70200.0
2005-09-14 09:30:00,22.51,22.58,22.5,22.52,58600.0,12.1869,12.2248,12.1815,12.1923,58600.0
2005-09-14 09:40:00,22.52,22.67,22.5,22.67,106800.0,12.1923,12.2735,12.1815,12.2735,106800.0
2005-09-14 09:50:00,22.67,22.68,22.59,22.61,37600.0,12.2735,12.2789,12.2302,12.241,37600.0
2005-09-14 10:00:00,22.61,22.68,22.6,22.6,69000.0,12.241,12.2789,12.2356,12.2356,69000.0
2005-09-14 10:10:00,22.6,22.6,22.52,22.52,48600.0,12.2356,12.2356,12.1923,12.1923,48600.0
2005-09-14 10:20:00,22.52,22.52,22.42,22.42,70000.0,12.1923,12.1923,12.1381,12.1381,70000.0
2005-09-14 10:30:00,22.42,22.48,22.42,22.45,85200.0,12.1381,12.1706,12.1381,12.1544,85200.0
2005-09-14 10:40:00,22.45,22.5,22.45,22.5,37400.0,12.1544,12.1815,12.1544,12.1815,37400.0
2005-09-14 10:50:00,22.5,22.55,22.5,22.55,26400.0,12.1815,12.2085,12.1815,12.2085,26400.0
2005-09-14 11:00:00,22.55,22.62,22.54,22.61,57400.0,12.2085,12.2464,12.2031,12.241,57400.0
2005-09-14 11:10:00,22.61,22.65,22.59,22.59,74000.0,12.241,12.2627,12.2302,12.2302,74000.0
2005-09-14 11:20:00,22.59,22.64,22.59,22.64,66200.0,12.2302,12.2573,12.2302,12.2573,66200.0
2005-09-14 11:30:00,22.64,22.73,22.64,22.72,37800.0,12.2573,12.306,12.2573,12.3006,37800.0
2005-09-14 11:40:00,22.73,22.75,22.72,22.75,58600.0,12.306,12.3168,12.3006,12.3168,58600.0
2005-09-14 11:50:00,22.75,22.77,22.75,22.77,31000.0,12.3168,12.3276,12.3168,12.3276,31000.0
2005-09-14 12:00:00,22.76,22.77,22.75,22.77,23600.0,12.3222,12.3276,12.3168,12.3276,23600.0
2005-09-14 12:10:00,22.78,22.83,22.78,22.82,30200.0,12.3331,12.3601,12.3331,12.3547,30200.0
2005-09-14 12:20:00,22.82,22.85,22.82,22.84,40600.0,12.3547,12.3709,12.3547,12.3655,40600.0
2005-09-14 12:30:00,22.84,22.86,22.83,22.84,52800.0,12.3655,12.3764,12.3601,12.3655,52800.0
2005-09-14 12:40:00,22.85,22.85,22.84,22.84,98600.0,12.3709,12.3709,12.3655,12.3655,98600.0
2005-09-14 12:50:00,22.84,22.85,22.83,22.85,14200.0,12.3655,12.3709,12.3601,12.3709,14200.0
2005-09-14 13:00:00,22.85,22.9,22.85,22.9,24600.0,12.3709,12.398,12.3709,12.398,24600.0
2005-09-14 13:10:00,22.9,22.9,22.88,22.88,33400.0,12.398,12.398,12.3872,12.3872,33400.0
2005-09-14 13:20:00,22.88,22.88,22.84,22.84,25200.0,12.3872,12.3872,12.3655,12.3655,25200.0
2005-09-14 13:30:00,22.84,22.84,22.76,22.77,28000.0,12.3655,12.3655,12.3222,12.3276,28000.0
2005-09-14 13:40:00,22.77,22.77,22.74,22.76,22200.0,12.3276,12.3276,12.3114,12.3222,22200.0
2005-09-14 13:50:00,22.76,22.81,22.76,22.8,25400.0,12.3222,12.3493,12.3222,12.3439,25400.0
2005-09-14 14:00:00,22.81,22.85,22.81,22.84,31200.0,12.3493,12.3709,12.3493,12.3655,31200.0
2005-09-14 14:10:00,22.85,22.85,22.8,22.8,31800.0,12.3709,12.3709,12.3439,12.3439,31800.0
2005-09-14 14:20:00,22.79,22.83,22.79,22.83,42000.0,12.3385,12.3601,12.3385,12.3601,42000.0
2005-09-14 14:30:00,22.83,22.85,22.83,22.84,63600.0,12.3601,12.3709,12.3601,12.3655,63600.0
2005-09-14 14:40:00,22.84,22.85,22.84,22.85,30400.0,12.3655,12.3709,12.3655,12.3709,30400.0
2005-09-14 14:50:00,22.85,22.86,22.84,22.84,76000.0,12.3709,12.3764,12.3655,12.3655,76000.0
2005-09-14 15:00:00,22.84,22.84,22.83,22.83,101800.0,12.3655,12.3655,12.3601,12.3601,101800.0
2005-09-14 15:10:00,22.84,22.86,22.83,22.84,94600.0,12.3655,12.3764,12.3601,12.3655,94600.0
2005-09-14 15:20:00,22.84,22.88,22.83,22.88,56000.0,12.3655,12.3872,12.3601,12.3872,56000.0
2005-09-14 15:30:00,22.86,22.88,22.86,22.86,52400.0,12.3764,12.3872,12.3764,12.3764,52400.0
2005-09-14 15:40:00,22.86,22.97,22.86,22.96,96800.0,12.3764,12.4359,12.3764,12.4305,96800.0
2005-09-14 15:50:00,22.96,22.96,22.91,22.94,150400.0,12.4305,12.4305,12.4034,12.4197,150400.0
2005-09-15 09:30:00,22.9,23.19,22.85,23.19,109400.0,12.398,12.555,12.3709,12.555,109400.0
2005-09-15 09:40:00,23.18,23.19,23.0,23.04,64800.0,12.5496,12.555,12.4522,12.4738,64800.0
2005-09-15 09:50:00,23.03,23.05,22.98,23.0,40000.0,12.4684,12.4792,12.4413,12.4522,40000.0
2005-09-15 10:00:00,23.0,23.03,22.97,23.03,34800.0,12.4522,12.4684,12.4359,12.4684,34800.0
2005-09-15 10:10:00,23.03,23.04,23.0,23.04,23200.0,12.4684,12.4738,12.4522,12.4738,23200.0
2005-09-15 10:20:00,23.03,23.03,23.0,23.02,27000.0,12.4684,12.4684,12.4522,12.463,27000.0
2005-09-15 10:30:00,23.02,23.08,23.02,23.04,34200.0,12.463,12.4955,12.463,12.4738,34200.0
2005-09-15 10:40:00,23.03,23.04,22.96,22.97,37600.0,12.4684,12.4738,12.4305,12.4359,37600.0
2005-09-15 10:50:00,22.97,23.08,22.96,23.08,56200.0,12.4359,12.4955,12.4305,12.4955,56200.0
2005-09-15 11:00:00,23.08,23.09,23.04,23.06,55200.0,12.4955,12.5009,12.4738,12.4846,55200.0
2005-09-15 11:10:00,23.06,23.06,23.04,23.06,18200.0,12.4846,12.4846,12.4738,12.4846,18200.0
2005-09-15 11:20:00,23.06,23.08,23.04,23.05,23000.0,12.4846,12.4955,12.4738,12.4792,23000.0
2005-09-15 11:30:00,23.05,23.05,23.01,23.02,13000.0,12.4792,12.4792,12.4576,12.463,13000.0
2005-09-15 11:40:00,23.02,23.04,23.01,23.01,26200.0,12.463,12.4738,12.4576,12.4576,26200.0
2005-09-15 11:50:00,23.01,23.01,22.99,22.99,17400.0,12.4576,12.4576,12.4467,12.4467,17400.0
2005-09-15 12:00:00,22.99,22.99,22.9,22.91,27600.0,12.4467,12.4467,12.398,12.4034,27600.0
2005-09-15 12:10:00,22.91,22.96,22.89,22.95,16600.0,12.4034,12.4305,12.3926,12.4251,16600.0
2005-09-15 12:20:00,22.95,22.95,22.91,22.95,13400.0,12.4251,12.4251,12.4034,12.4251,13400.0
2005-09-15 12:30:00,22.94,22.96,22.93,22.93,10800.0,12.4197,12.4305,12.4143,12.4143,10800.0
2005-09-15 12:40:00,22.93,22.93,22.93,22.93,15400.0,12.4143,12.4143,12.4143,12.4143,15400.0
2005-09-15 12:50:00,22.93,22.94,22.93,22.93,15400.0,12.4143,12.4197,12.4143,12.4143,15400.0
2005-09-15 13:00:00,22.93,22.96,22.91,22.96,22400.0,12.4143,12.4305,12.4034,12.4305,22400.0
2005-09-15 13:10:00,22.95,22.99,22.95,22.98,30400.0,12.4251,12.4467,12.4251,12.4413,30400.0
2005-09-15 13:20:00,22.97,22.98,22.89,22.89,28200.0,12.4359,12.4413,12.3926,12.3926,28200.0
2005-09-15 13:30:00,22.88,22.89,22.84,22.86,24600.0,12.3872,12.3926,12.3655,12.3764,24600.0
2005-09-15 13:40:00,22.85,22.88,22.84,22.88,17200.0,12.3709,12.3872,12.3655,12.3872,17200.0
2005-09-15 13:50:00,22.88,22.91,22.88,22.88,18800.0,12.3872,12.4034,12.3872,12.3872,18800.0
2005-09-15 14:00:00,22.87,22.89,22.86,22.89,10000.0,12.3818,12.3926,12.3764,12.3926,10000.0
2005-09-15 14:10:00,22.88,22.89,22.84,22.85,13400.0,12.3872,12.3926,12.3655,12.3709,13400.0
2005-09-15 14:20:00,22.84,22.86,22.81,22.83,18800.0,12.3655,12.3764,12.3493,12.3601,18800.0
2005-09-15 14:30:00,22.83,22.87,22.82,22.85,17400.0,12.3601,12.3818,12.3547,12.3709,17400.0
2005-09-15 14:40:00,22.85,22.87,22.84,22.86,16000.0,12.3709,12.3818,12.3655,12.3764,16000.0
2005-09-15 14:50:00,22.86,22.89,22.86,22.89,13200.0,12.3764,12.3926,12.3764,12.3926,13200.0
2005-09-15 15:00:00,22.87,22.89,22.86,22.87,18400.0,12.3818,12.3926,12.3764,12.3818,18400.0
2005-09-15 15:10:00,22.87,22.89,22.86,22.89,29000.0,12.3818,12.3926,12.3764,12.3926,29000.0
2005-09-15 15:20:00,22.89,22.92,22.87,22.89,33000.0,12.3926,12.4088,12.3818,12.3926,33000.0
2005-09-15 15:30:00,22.89,22.9,22.85,22.9,47200.0,12.3926,12.398,12.3709,12.398,47200.0
2005-09-15 15:40:00,22.9,22.96,22.9,22.95,68400.0,12.398,12.4305,12.398,12.4251,68400.0
2005-09-15 15:50:00,22.95,22.98,22.93,22.95,59000.0,12.4251,12.4413,12.4143,12.4251,59000.0
2005-09-16 09:30:00,23.07,23.1,23.04,23.1,455400.0,12.4901,12.5063,12.4738,12.5063,455400.0
2005-09-16 09:40:00,23.1,23.11,22.99,23.02,34000.0,12.5063,12.5117,12.4467,12.463,34000.0
2005-09-16 09:50:00,23.02,23.05,22.88,23.01,27800.0,12.463,12.4792,12.3872,12.4576,27800.0
2005-09-16 10:00:00,23.01,23.1,23.01,23.1,51200.0,12.4576,12.5063,12.4576,12.5063,51200.0
2005-09-16 10:10:00,23.09,23.1,23.08,23.08,25200.0,12.5009,12.5063,12.4955,12.4955,25200.0
2005-09-16 10:20:00,23.08,23.09,22.98,23.0,21800.0,12.4955,12.5009,12.4413,12.4522,21800.0
2005-09-16 10:30:00,23.0,23.01,22.98,23.0,40000.0,12.4522,12.4576,12.4413,12.4522,40000.0
2005-09-16 10:40:00,23.0,23.0,22.96,22.97,29800.0,12.4522,12.4522,12.4305,12.4359,29800.0
2005-09-16 10:50:00,22.97,22.97,22.95,22.95,21600.0,12.4359,12.4359,12.4251,12.4251,21600.0
2005-09-16 11:00:00,22.96,22.97,22.93,22.97,22200.0,12.4305,12.4359,12.4143,12.4359,22200.0
2005-09-16 11:10:00,22.97,23.03,22.96,23.02,43000.0,12.4359,12.4684,12.4305,12.463,43000.0
2005-09-16 11:20:00,23.02,23.05,23.02,23.04,32600.0,12.463,12.4792,12.463,12.4738,32600.0
2005-09-16 11:30:00,23.04,23.04,23.0,23.02,19200.0,12.4738,12.4738,12.4522,12.463,19200.0
2005-09-16 11:40:00,23.02,23.03,22.99,22.99,14200.0,12.463,12.4684,12.4467,12.4467,14200.0
2005-09-16 11:50:00,22.99,22.99,22.93,22.93,17000.0,12.4467,12.4467,12.4143,12.4143,17000.0
2005-09-16 12:00:00,22.94,23.0,22.93,22.97,18800.0,12.4197,12.4522,12.4143,12.4359,18800.0
2005-09-16 12:10:00,22.97,22.98,22.96,22.97,26600.0,12.4359,12.4413,12.4305,12.4359,26600.0
2005-09-16 12:20:00,22.98,23.01,22.98,23.01,15200.0,12.4413,12.4576,12.4413,12.4576,15200.0
2005-09-16 12:30:00,23.02,23.02,22.99,23.0,23200.0,12.463,12.463,12.4467,12.4522,23200.0
2005-09-16 12:40:00,23.0,23.02,23.0,23.01,35000.0,12.4522,12.463,12.4522,12.4576,35000.0
2005-09-16 12:50:00,23.01,23.01,22.97,22.98,27200.0,12.4576,12.4576,12.4359,12.4413,27200.0
2005-09-16 13:00:00,22.97,22.99,22.97,22.99,17600.0,12.4359,12.4467,12.4359,12.4467,17600.0
2005-09-16 13:10:00,22.98,23.0,22.98,23.0,31800.0,12.4413,12.4522,12.4413,12.4522,31800.0
2005-09-16 13:20:00,22.99,23.0,22.98,22.99,18200.0,12.4467,12.4522,12.4413,12.4467,18200.0
2005-09-16 13:30:00,22.99,22.99,22.98,22.98,11200.0,12.4467,12.4467,12.4413,12.4413,11200.0
2005-09-16 13:40:00,22.97,23.0,22.97,23.0,17000.0,12.4359,12.4522,12.4359,12.4522,17000.0
2005-09-16 13:50:00,23.0,23.0,22.96,22.96,14600.0,12.4522,12.4522,12.4305,12.4305,14600.0
2005-09-16 14:00:00,22.96,23.0,22.96,22.99,45800.0,12.4305,12.4522,12.4305,12.4467,45800.0
2005-09-16 14:10:00,22.99,23.0,22.98,22.99,27600.0,12.4467,12.4522,12.4413,12.4467,27600.0
2005-09-16 14:20:00,22.98,23.0,22.98,22.98,27200.0,12.4413,12.4522,12.4413,12.4413,27200.0
2005-09-16 14:30:00,22.98,22.99,22.95,22.99,33400.0,12.4413,12.4467,12.4251,12.4467,33400.0
2005-09-16 14:40:00,22.98,22.99,22.96,22.98,22400.0,12.4413,12.4467,12.4305,12.4413,22400.0
2005-09-16 14:50:00,22.98,23.0,22.98,23.0,45800.0,12.4413,12.4522,12.4413,12.4522,45800.0
2005-09-16 15:00:00,23.0,23.02,22.99,23.02,22800.0,12.4522,12.463,12.4467,12.463,22800.0
2005-09-16 15:10:00,23.02,23.1,23.02,23.09,60600.0,12.463,12.5063,12.463,12.5009,60600.0
2005-09-16 15:20:00,23.09,23.1,23.06,23.06,33000.0,12.5009,12.5063,12.4846,12.4846,33000.0
2005-09-16 15:30:00,23.07,23.18,23.06,23.18,112800.0,12.4901,12.5496,12.4846,12.5496,112800.0
2005-09-16 15:40:00,23.18,23.39,23.18,23.39,350600.0,12.5496,12.6633,12.5496,12.6633,350600.0
2005-09-16 15:50:00,23.4,23.46,23.34,23.42,438200.0,12.6687,12.7012,12.6362,12.6795,438200.0
2005-09-19 09:30:00,23.39,23.45,23.28,23.4,62800.0,12.6633,12.6958,12.6038,12.6687,62800.0
2005-09-19 09:40:00,23.42,23.55,23.38,23.54,82800.0,12.6795,12.7499,12.6579,12.7445,82800.0
2005-09-19 09:50:00,23.54,23.59,23.52,23.55,69200.0,12.7445,12.7716,12.7337,12.7499,69200.0
2005-09-19 10:00:00,23.55,23.56,23.46,23.46,52600.0,12.7499,12.7553,12.7012,12.7012,52600.0
2005-09-19 10:10:00,23.45,23.45,23.37,23.37,46000.0,12.6958,12.6958,12.6525,12.6525,46000.0
2005-09-19 10:20:00,23.38,23.4,23.34,23.34,48200.0,12.6579,12.6687,12.6362,12.6362,48200.0
2005-09-19 10:30:00,23.34,23.52,23.34,23.52,91000.0,12.6362,12.7337,12.6362,12.7337,91000.0
2005-09-19 10:40:00,23.54,23.62,23.54,23.56,30400.0,12.7445,12.7878,12.7445,12.7553,30400.0
2005-09-19 10:50:00,23.56,23.56,23.48,23.48,37600.0,12.7553,12.7553,12.712,12.712,37600.0
2005-09-19 11:00:00,23.48,23.48,23.4,23.4,42200.0,12.712,12.712,12.6687,12.6687,42200.0
2005-09-19 11:10:00,23.41,23.42,23.39,23.42,30600.0,12.6741,12.6795,12.6633,12.6795,30600.0
2005-09-19 11:20:00,23.41,23.42,23.39,23.4,34200.0,12.6741,12.6795,12.6633,12.6687,34200.0
2005-09-19 11:30:00,23.4,23.45,23.4,23.45,28000.0,12.6687,12.6958,12.6687,12.6958,28000.0
2005-09-19 11:40:00,23.44,23.46,23.43,23.43,35800.0,12.6904,12.7012,12.685,12.685,35800.0
2005-09-19 11:50:00,23.43,23.43,23.4,23.42,53600.0,12.685,12.685,12.6687,12.6795,53600.0
2005-09-19 12:00:00,23.41,23.45,23.41,23.45,22400.0,12.6741,12.6958,12.6741,12.6958,22400.0
2005-09-19 12:10:00,23.45,23.51,23.45,23.51,14400.0,12.6958,12.7283,12.6958,12.7283,14400.0
2005-09-19 12:20:00,23.5,23.53,23.5,23.52,40200.0,12.7229,12.7391,12.7229,12.7337,40200.0
2005-09-19 12:30:00,23.52,23.52,23.49,23.49,34400.0,12.7337,12.7337,12.7174,12.7174,34400.0
2005-09-19 12:40:00,23.49,23.5,23.48,23.49,17600.0,12.7174,12.7229,12.712,12.7174,17600.0
2005-09-19 12:50:00,23.49,23.5,23.49,23.5,23200.0,12.7174,12.7229,12.7174,12.7229,23200.0
2005-09-19 13:00:00,23.5,23.5,23.47,23.47,21400.0,12.7229,12.7229,12.7066,12.7066,21400.0
2005-09-19 13:10:00,23.47,23.47,23.45,23.45,14000.0,12.7066,12.7066,12.6958,12.6958,14000.0
2005-09-19 13:20:00,23.45,23.45,23.42,23.42,24000.0,12.6958,12.6958,12.6795,12.6795,24000.0
2005-09-19 13:30:00,23.42,23.42,23.41,23.42,17600.0,12.6795,12.6795,12.6741,12.6795,17600.0
2005-09-19 13:40:00,23.42,23.42,23.39,23.39,25400.0,12.6795,12.6795,12.6633,12.6633,25400.0
2005-09-19 13:50:00,23.39,23.43,23.39,23.42,18000.0,12.6633,12.685,12.6633,12.6795,18000.0
2005-09-19 14:00:00,23.42,23.43,23.4,23.4,23400.0,12.6795,12.685,12.6687,12.6687,23400.0
2005-09-19 14:10:00,23.4,23.4,23.36,23.37,20000.0,12.6687,12.6687,12.6471,12.6525,20000.0
2005-09-19 14:20:00,23.36,23.38,23.31,23.33,24200.0,12.6471,12.6579,12.62,12.6308,24200.0
2005-09-19 14:30:00,23.33,23.36,23.26,23.34,67600.0,12.6308,12.6471,12.5929,12.6362,67600.0
2005-09-19 14:40:00,23.33,23.34,23.31,23.31,27800.0,12.6308,12.6362,12.62,12.62,27800.0
2005-09-19 14:50:00,23.31,23.32,23.29,23.3,28800.0,12.62,12.6254,12.6092,12.6146,28800.0
2005-09-19 15:00:00,23.3,23.37,23.3,23.36,31200.0,12.6146,12.6525,12.6146,12.6471,31200.0
2005-09-19 15:10:00,23.36,23.38,23.35,23.37,31600.0,12.6471,12.6579,12.6416,12.6525,31600.0
2005-09-19 15:20:00,23.37,23.38,23.33,23.35,32600.0,12.6525,12.6579,12.6308,12.6416,32600.0
2005-09-19 15:30:00,23.35,23.38,23.34,23.35,31200.0,12.6416,12.6579,12.6362,12.6416,31200.0
2005-09-19 15:40:00,23.35,23.41,23.35,23.39,37600.0,12.6416,12.6741,12.6416,12.6633,37600.0
2005-09-19 15:50:00,23.39,23.4,23.36,23.36,53000.0,12.6633,12.6687,12.6471,12.6471,53000.0
2005-09-20 09:30:00,23.38,23.4,23.31,23.31,28800.0,12.6579,12.6687,12.62,12.62,28800.0
2005-09-20 09:40:00,23.35,23.41,23.29,23.39,82000.0,12.6416,12.6741,12.6092,12.6633,82000.0
2005-09-20 09:50:00,23.39,23.41,23.34,23.34,44800.0,12.6633,12.6741,12.6362,12.6362,44800.0
2005-09-20 10:00:00,23.35,23.37,23.34,23.35,25200.0,12.6416,12.6525,12.6362,12.6416,25200.0
2005-09-20 10:10:00,23.35,23.39,23.35,23.36,36400.0,12.6416,12.6633,12.6416,12.6471,36400.0
2005-09-20 10:20:00,23.35,23.36,23.35,23.35,22400.0,12.6416,12.6471,12.6416,12.6416,22400.0
2005-09-20 10:30:00,23.35,23.38,23.35,23.36,31800.0,12.6416,12.6579,12.6416,12.6471,31800.0
2005-09-20 10:40:00,23.37,23.38,23.35,23.37,21200.0,12.6525,12.6579,12.6416,12.6525,21200.0
2005-09-20 10:50:00,23.37,23.38,23.34,23.34,22800.0,12.6525,12.6579,12.6362,12.6362,22800.0
2005-09-20 11:00:00,23.35,23.35,23.34,23.34,41600.0,12.6416,12.6416,12.6362,12.6362,41600.0
2005-09-20 11:10:00,23.34,23.35,23.34,23.34,20600.0,12.6362,12.6416,12.6362,12.6362,20600.0
2005-09-20 11:20:00,23.34,23.34,23.31,23.32,16800.0,12.6362,12.6362,12.62,12.6254,16800.0
2005-09-20 11:30:00,23.32,23.32,23.3,23.3,13400.0,12.6254,12.6254,12.6146,12.6146,13400.0
2005-09-20 11:40:00,23.29,23.3,23.27,23.28,16200.0,12.6092,12.6146,12.5983,12.6038,16200.0
2005-09-20 11:50:00,23.28,23.3,23.27,23.3,32200.0,12.6038,12.6146,12.5983,12.6146,32200.0
2005-09-20 12:00:00,23.3,23.31,23.29,23.31,39600.0,12.6146,12.62,12.6092,12.62,39600.0
2005-09-20 12:10:00,23.31,23.32,23.3,23.32,21200.0,12.62,12.6254,12.6146,12.6254,21200.0
2005-09-20 12:20:00,23.32,23.36,23.31,23.35,66000.0,12.6254,12.6471,12.62,12.6416,66000.0
2005-09-20 12:30:00,23.35,23.36,23.35,23.35,32600.0,12.6416,12.6471,12.6416,12.6416,32600.0
2005-09-20 12:40:00,23.35,23.35,23.32,23.33,31400.0,12.6416,12.6416,12.6254,12.6308,31400.0
2005-09-20 12:50:00,23.33,23.34,23.32,23.33,18600.0,12.6308,12.6362,12.6254,12.6308,18600.0
2005-09-20 13:00:00,23.33,23.33,23.32,23.32,36800.0,12.6308,12.6308,12.6254,12.6254,36800.0
2005-09-20 13:10:00,23.32,23.33,23.32,23.33,18000.0,12.6254,12.6308,12.6254,12.6308,18000.0
2005-09-20 13:20:00,23.33,23.35,23.32,23.34,22400.0,12.6308,12.6416,12.6254,12.6362,22400.0
2005-09-20 13:30:00,23.34,23.35,23.34,23.34,16200.0,12.6362,12.6416,12.6362,12.6362,16200.0
2005-09-20 13:40:00,23.34,23.35,23.34,23.35,22800.0,12.6362,12.6416,12.6362,12.6416,22800.0
2005-09-20 13:50:00,23.35,23.36,23.34,23.34,27600.0,12.6416,12.6471,12.6362,12.6362,27600.0
2005-09-20 14:00:00,23.34,23.35,23.34,23.35,26400.0,12.6362,12.6416,12.6362,12.6416,26400.0
2005-09-20 14:10:00,23.36,23.36,23.29,23.29,46600.0,12.6471,12.6471,12.6092,12.6092,46600.0
2005-09-20 14:20:00,23.29,23.3,23.22,23.23,54600.0,12.6092,12.6146,12.5713,12.5767,54600.0
2005-09-20 14:30:00,23.23,23.32,23.23,23.29,34000.0,12.5767,12.6254,12.5767,12.6092,34000.0
2005-09-20 14:40:00,23.28,23.29,23.2,23.2,42000.0,12.6038,12.6092,12.5604,12.5604,42000.0
2005-09-20 14:50:00,23.21,23.25,23.16,23.18,42600.0,12.5659,12.5875,12.5388,12.5496,42600.0
2005-09-20 15:00:00,23.18,23.19,23.08,23.08,111600.0,12.5496,12.555,12.4955,12.4955,111600.0
2005-09-20 15:10:00,23.08,23.1,23.04,23.04,65600.0,12.4955,12.5063,12.4738,12.4738,65600.0
2005-09-20 15:20:00,23.04,23.08,23.04,23.07,107200.0,12.4738,12.4955,12.4738,12.4901,107200.0
2005-09-20 15:30:00,23.07,23.09,23.03,23.05,144400.0,12.4901,12.5009,12.4684,12.4792,144400.0
2005-09-20 15:40:00,23.05,23.06,23.01,23.01,119800.0,12.4792,12.4846,12.4576,12.4576,119800.0
2005-09-20 15:50:00,23.01,23.01,22.98,22.99,195200.0,12.4576,12.4576,12.4413,12.4467,195200.0
2005-09-21 09:30:00,23.07,23.1,23.01,23.04,91000.0,12.4901,12.5063,12.4576,12.4738,91000.0
2005-09-21 09:40:00,23.05,23.05,22.98,22.98,40200.0,12.4792,12.4792,12.4413,12.4413,40200.0
2005-09-21 09:50:00,22.98,23.03,22.93,23.0,154200.0,12.4413,12.4684,12.4143,12.4522,154200.0
2005-09-21 10:00:00,23.02,23.02,22.96,22.98,30200.0,12.463,12.463,12.4305,12.4413,30200.0
2005-09-21 10:10:00,22.98,22.99,22.91,22.98,43000.0,12.4413,12.4467,12.4034,12.4413,43000.0
2005-09-21 10:20:00,22.98,23.02,22.98,23.0,62000.0,12.4413,12.463,12.4413,12.4522,62000.0
2005-09-21 10:30:00,23.0,23.02,22.97,23.0,40200.0,12.4522,12.463,12.4359,12.4522,40200.0
2005-09-21 10:40:00,23.0,23.02,23.0,23.0,28400.0,12.4522,12.463,12.4522,12.4522,28400.0
2005-09-21 10:50:00,23.0,23.05,23.0,23.04,69200.0,12.4522,12.4792,12.4522,12.4738,69200.0
2005-09-21 11:00:00,23.04,23.07,23.04,23.04,35600.0,12.4738,12.4901,12.4738,12.4738,35600.0
2005-09-21 11:10:00,23.04,23.05,22.99,23.0,15200.0,12.4738,12.4792,12.4467,12.4522,15200.0
2005-09-21 11:20:00,23.0,23.02,22.99,23.0,20400.0,12.4522,12.463,12.4467,12.4522,20400.0
2005-09-21 11:30:00,23.0,23.0,22.97,22.97,21400.0,12.4522,12.4522,12.4359,12.4359,21400.0
2005-09-21 11:40:00,22.96,22.97,22.87,22.87,32600.0,12.4305,12.4359,12.3818,12.3818,32600.0
2005-09-21 11:50:00,22.88,22.88,22.74,22.75,39400.0,12.3872,12.3872,12.3114,12.3168,39400.0
2005-09-21 12:00:00,22.73,22.73,22.65,22.65,33400.0,12.306,12.306,12.2627,12.2627,33400.0
2005-09-21 12:10:00,22.66,22.66,22.61,22.61,20800.0,12.2681,12.2681,12.241,12.241,20800.0
2005-09-21 12:20:00,22.61,22.63,22.6,22.62,30000.0,12.241,12.2518,12.2356,12.2464,30000.0
2005-09-21 12:30:00,22.61,22.61,22.58,22.59,35400.0,12.241,12.241,12.2248,12.2302,35400.0
2005-09-21 12:40:00,22.59,22.59,22.58,22.58,21800.0,12.2302,12.2302,12.2248,12.2248,21800.0
2005-09-21 12:50:00,22.58,22.63,22.57,22.63,55800.0,12.2248,12.2518,12.2194,12.2518,55800.0
2005-09-21 13:00:00,22.63,22.75,22.63,22.74,50800.0,12.2518,12.3168,12.2518,12.3114,50800.0
2005-09-21 13:10:00,22.74,22.75,22.73,22.75,29600.0,12.3114,12.3168,12.306,12.3168,29600.0
2005-09-21 13:20:00,22.75,22.75,22.68,22.72,35400.0,12.3168,12.3168,12.2789,12.3006,35400.0
2005-09-21 13:30:00,22.72,22.75,22.68,22.68,28800.0,12.3006,12.3168,12.2789,12.2789,28800.0
2005-09-21 13:40:00,22.68,22.7,22.65,22.66,31400.0,12.2789,12.2897,12.2627,12.2681,31400.0
2005-09-21 13:50:00,22.66,22.66,22.61,22.62,35000.0,12.2681,12.2681,12.241,12.2464,35000.0
2005-09-21 14:00:00,22.62,22.64,22.6,22.61,30200.0,12.2464,12.2573,12.2356,12.241,30200.0
2005-09-21 14:10:00,22.61,22.73,22.61,22.72,36800.0,12.241,12.306,12.241,12.3006,36800.0
2005-09-21 14:20:00,22.72,22.73,22.69,22.7,38800.0,12.3006,12.306,12.2843,12.2897,38800.0
2005-09-21 14:30:00,22.69,22.73,22.69,22.72,26800.0,12.2843,12.306,12.2843,12.3006,26800.0
2005-09-21 14:40:00,22.72,22.75,22.72,22.73,48600.0,12.3006,12.3168,12.3006,12.306,48600.0
2005-09-21 14:50:00,22.73,22.75,22.7,22.73,38200.0,12.306,12.3168,12.2897,12.306,38200.0
2005-09-21 15:00:00,22.73,22.73,22.65,22.66,22200.0,12.306,12.306,12.2627,12.2681,22200.0
2005-09-21 15:10:00,22.67,22.76,22.67,22.75,43400.0,12.2735,12.3222,12.2735,12.3168,43400.0
2005-09-21 15:20:00,22.75,22.75,22.73,22.74,32800.0,12.3168,12.3168,12.306,12.3114,32800.0
2005-09-21 15:30:00,22.74,22.74,22.69,22.72,23200.0,12.3114,12.3114,12.2843,12.3006,23200.0
2005-09-21 15:40:00,22.72,22.73,22.7,22.72,44600.0,12.3006,12.306,12.2897,12.3006,44600.0
2005-09-21 15:50:00,22.72,22.75,22.71,22.73,91800.0,12.3006,12.3168,12.2952,12.306,91800.0
2005-09-22 09:30:00,22.77,22.77,22.49,22.5,82800.0,12.3276,12.3276,12.176,12.1815,82800.0
2005-09-22 09:40:00,22.46,22.47,22.3,22.4,44600.0,12.1598,12.1652,12.0732,12.1273,44600.0
2005-09-22 09:50:00,22.4,22.55,22.36,22.55,42800.0,12.1273,12.2085,12.1057,12.2085,42800.0
2005-09-22 10:00:00,22.55,22.68,22.55,22.67,53400.0,12.2085,12.2789,12.2085,12.2735,53400.0
2005-09-22 10:10:00,22.67,22.67,22.47,22.47,44600.0,12.2735,12.2735,12.1652,12.1652,44600.0
2005-09-22 10:20:00,22.47,22.47,22.43,22.47,38600.0,12.1652,12.1652,12.1436,12.1652,38600.0
2005-09-22 10:30:00,22.48,22.61,22.48,22.6,30600.0,12.1706,12.241,12.1706,12.2356,30600.0
2005-09-22 10:40:00,22.59,22.59,22.55,22.57,36400.0,12.2302,12.2302,12.2085,12.2194,36400.0
2005-09-22 10:50:00,22.55,22.55,22.52,22.53,22000.0,12.2085,12.2085,12.1923,12.1977,22000.0
2005-09-22 11:00:00,22.53,22.59,22.53,22.58,36600.0,12.1977,12.2302,12.1977,12.2248,36600.0
2005-09-22 11:10:00,22.58,22.6,22.57,22.58,23000.0,12.2248,12.2356,12.2194,12.2248,23000.0
2005-09-22 11:20:00,22.58,22.59,22.57,22.57,30800.0,12.2248,12.2302,12.2194,12.2194,30800.0
2005-09-22 11:30:00,22.58,22.59,22.55,22.59,87200.0,12.2248,12.2302,12.2085,12.2302,87200.0
2005-09-22 11:40:00,22.6,22.64,22.59,22.64,34400.0,12.2356,12.2573,12.2302,12.2573,34400.0
2005-09-22 11:50:00,22.64,22.67,22.61,22.67,24200.0,12.2573,12.2735,12.241,12.2735,24200.0
2005-09-22 12:00:00,22.66,22.66,22.6,22.61,29800.0,12.2681,12.2681,12.2356,12.241,29800.0
2005-09-22 12:10:00,22.6,22.62,22.59,22.62,15400.0,12.2356,12.2464,12.2302,12.2464,15400.0
2005-09-22 12:20:00,22.63,22.68,22.63,22.68,59200.0,12.2518,12.2789,12.2518,12.2789,59200.0
2005-09-22 12:30:00,22.68,22.7,22.68,22.7,20400.0,12.2789,12.2897,12.2789,12.2897,20400.0
2005-09-22 12:40:00,22.7,22.7,22.65,22.67,16000.0,12.2897,12.2897,12.2627,12.2735,16000.0
2005-09-22 12:50:00,22.67,22.67,22.65,22.67,18800.0,12.2735,12.2735,12.2627,12.2735,18800.0
2005-09-22 13:00:00,22.67,22.67,22.62,22.63,23200.0,12.2735,12.2735,12.2464,12.2518,23200.0
2005-09-22 13:10:00,22.61,22.68,22.61,22.68,38400.0,12.241,12.2789,12.241,12.2789,38400.0
2005-09-22 13:20:00,22.68,22.68,22.66,22.66,35400.0,12.2789,12.2789,12.2681,12.2681,35400.0
2005-09-22 13:30:00,22.66,22.75,22.65,22.74,45600.0,12.2681,12.3168,12.2627,12.3114,45600.0
2005-09-22 13:40:00,22.74,22.85,22.72,22.81,123800.0,12.3114,12.3709,12.3006,12.3493,123800.0
2005-09-22 13:50:00,22.8,22.82,22.78,22.8,44800.0,12.3439,12.3547,12.3331,12.3439,44800.0
2005-09-22 14:00:00,22.8,22.8,22.77,22.78,32600.0,12.3439,12.3439,12.3276,12.3331,32600.0
2005-09-22 14:10:00,22.78,22.78,22.7,22.7,33000.0,12.3331,12.3331,12.2897,12.2897,33000.0
2005-09-22 14:20:00,22.71,22.75,22.69,22.69,32200.0,12.2952,12.3168,12.2843,12.2843,32200.0
2005-09-22 14:30:00,22.69,22.69,22.65,22.65,36400.0,12.2843,12.2843,12.2627,12.2627,36400.0
2005-09-22 14:40:00,22.66,22.71,22.64,22.7,39000.0,12.2681,12.2952,12.2573,12.2897,39000.0
2005-09-22 14:50:00,22.7,22.74,22.7,22.71,56800.0,12.2897,12.3114,12.2897,12.2952,56800.0
2005-09-22 15:00:00,22.71,22.72,22.66,22.7,57000.0,12.2952,12.3006,12.2681,12.2897,57000.0
2005-09-22 15:10:00,22.7,22.72,22.7,22.7,54800.0,12.2897,12.3006,12.2897,12.2897,54800.0
2005-09-22 15:20:00,22.71,22.73,22.7,22.73,37400.0,12.2952,12.306,12.2897,12.306,37400.0
2005-09-22 15:30:00,22.73,22.73,22.65,22.66,60600.0,12.306,12.306,12.2627,12.2681,60600.0
2005-09-22 15:40:00,22.66,22.67,22.65,22.67,67800.0,12.2681,12.2735,12.2627,12.2735,67800.0
2005-09-22 15:50:00,22.67,22.72,22.67,22.68,178600.0,12.2735,12.3006,12.2735,12.2789,178600.0
2005-09-23 09:30:00,22.7,22.7,22.63,22.64,26800.0,12.2897,12.2897,12.2518,12.2573,26800.0
2005-09-23 09:40:00,22.64,22.72,22.61,22.65,20800.0,12.2573,12.3006,12.241,12.2627,20800.0
2005-09-23 09:50:00,22.64,22.68,22.64,22.64,26400.0,12.2573,12.2789,12.2573,12.2573,26400.0
2005-09-23 10:00:00,22.63,22.65,22.6,22.6,29200.0,12.2518,12.2627,12.2356,12.2356,29200.0
2005-09-23 10:10:00,22.6,22.64,22.58,22.6,42600.0,12.2356,12.2573,12.2248,12.2356,42600.0
2005-09-23 10:20:00,22.59,22.68,22.59,22.65,31600.0,12.2302,12.2789,12.2302,12.2627,31600.0
2005-09-23 10:30:00,22.64,22.68,22.63,22.63,23800.0,12.2573,12.2789,12.2518,12.2518,23800.0
2005-09-23 10:40:00,22.63,22.66,22.61,22.65,17000.0,12.2518,12.2681,12.241,12.2627,17000.0
2005-09-23 10:50:00,22.66,22.7,22.65,22.7,15000.0,12.2681,12.2897,12.2627,12.2897,15000.0
2005-09-23 11:00:00,22.69,22.74,22.69,22.73,35800.0,12.2843,12.3114,12.2843,12.306,35800.0
2005-09-23 11:10:00,22.73,22.78,22.73,22.78,21800.0,12.306,12.3331,12.306,12.3331,21800.0
2005-09-23 11:20:00,22.75,22.79,22.71,22.72,25600.0,12.3168,12.3385,12.2952,12.3006,25600.0
2005-09-23 11:30:00,22.73,22.75,22.7,22.72,19400.0,12.306,12.3168,12.2897,12.3006,19400.0
2005-09-23 11:40:00,22.72,22.75,22.72,22.75,12000.0,12.3006,12.3168,12.3006,12.3168,12000.0
2005-09-23 11:50:00,22.74,22.77,22.74,22.75,9000.0,12.3114,12.3276,12.3114,12.3168,9000.0
2005-09-23 12:00:00,22.75,22.78,22.73,22.73,13600.0,12.3168,12.3331,12.306,12.306,13600.0
2005-09-23 12:10:00,22.74,22.74,22.72,22.72,6600.0,12.3114,12.3114,12.3006,12.3006,6600.0
2005-09-23 12:20:00,22.72,22.73,22.68,22.68,13800.0,12.3006,12.306,12.2789,12.2789,13800.0
2005-09-23 12:30:00,22.68,22.68,22.67,22.67,10200.0,12.2789,12.2789,12.2735,12.2735,10200.0
2005-09-23 12:40:00,22.67,22.68,22.66,22.67,9200.0,12.2735,12.2789,12.2681,12.2735,9200.0
2005-09-23 12:50:00,22.67,22.67,22.65,22.65,11400.0,12.2735,12.2735,12.2627,12.2627,11400.0
2005-09-23 13:00:00,22.66,22.67,22.65,22.67,17800.0,12.2681,12.2735,12.2627,12.2735,17800.0
2005-09-23 13:10:00,22.67,22.71,22.67,22.67,23800.0,12.2735,12.2952,12.2735,12.2735,23800.0
2005-09-23 13:20:00,22.67,22.68,22.65,22.65,7000.0,12.2735,12.2789,12.2627,12.2627,7000.0
2005-09-23 13:30:00,22.65,22.71,22.65,22.7,16400.0,12.2627,12.2952,12.2627,12.2897,16400.0
2005-09-23 13:40:00,22.71,22.71,22.67,22.67,24000.0,12.2952,12.2952,12.2735,12.2735,24000.0
2005-09-23 13:50:00,22.67,22.72,22.67,22.7,28200.0,12.2735,12.3006,12.2735,12.2897,28200.0
2005-09-23 14:00:00,22.7,22.73,22.68,22.73,24800.0,12.2897,12.306,12.2789,12.306,24800.0
2005-09-23 14:10:00,22.74,22.75,22.7,22.71,20400.0,12.3114,12.3168,12.2897,12.2952,20400.0
2005-09-23 14:20:00,22.71,22.71,22.67,22.68,21600.0,12.2952,12.2952,12.2735,12.2789,21600.0
2005-09-23 14:30:00,22.68,22.72,22.67,22.71,23800.0,12.2789,12.3006,12.2735,12.2952,23800.0
2005-09-23 14:40:00,22.7,22.7,22.68,22.68,22200.0,12.2897,12.2897,12.2789,12.2789,22200.0
2005-09-23 14:50:00,22.68,22.71,22.68,22.71,23800.0,12.2789,12.2952,12.2789,12.2952,23800.0
2005-09-23 15:00:00,22.7,22.7,22.68,22.7,43600.0,12.2897,12.2897,12.2789,12.2897,43600.0
2005-09-23 15:10:00,22.7,22.71,22.67,22.71,38800.0,12.2897,12.2952,12.2735,12.2952,38800.0
2005-09-23 15:20:00,22.71,22.72,22.68,22.69,20200.0,12.2952,12.3006,12.2789,12.2843,20200.0
2005-09-23 15:30:00,22.69,22.75,22.69,22.73,41000.0,12.2843,12.3168,12.2843,12.306,41000.0
2005-09-23 15:40:00,22.73,22.73,22.71,22.72,21800.0,12.306,12.306,12.2952,12.3006,21800.0
2005-09-23 15:50:00,22.72,22.75,22.71,22.75,98800.0,12.3006,12.3168,12.2952,12.3168,98800.0
2005-09-26 09:30:00,22.75,22.95,22.75,22.85,53600.0,12.3168,12.4251,12.3168,12.3709,53600.0
2005-09-26 09:40:00,22.85,22.86,22.78,22.85,34800.0,12.3709,12.3764,12.3331,12.3709,34800.0
2005-09-26 09:50:00,22.83,22.84,22.71,22.72,47600.0,12.3601,12.3655,12.2952,12.3006,47600.0
2005-09-26 10:00:00,22.71,22.8,22.71,22.78,24800.0,12.2952,12.3439,12.2952,12.3331,24800.0
2005-09-26 10:10:00,22.78,22.84,22.75,22.81,39600.0,12.3331,12.3655,12.3168,12.3493,39600.0
2005-09-26 10:20:00,22.81,22.84,22.76,22.78,28800.0,12.3493,12.3655,12.3222,12.3331,28800.0
2005-09-26 10:30:00,22.78,22.78,22.73,22.74,19800.0,12.3331,12.3331,12.306,12.3114,19800.0
2005-09-26 10:40:00,22.73,22.79,22.7,22.71,51000.0,12.306,12.3385,12.2897,12.2952,51000.0
2005-09-26 10:50:00,22.71,22.75,22.69,22.75,20400.0,12.2952,12.3168,12.2843,12.3168,20400.0
2005-09-26 11:00:00,22.76,22.81,22.75,22.81,18200.0,12.3222,12.3493,12.3168,12.3493,18200.0
2005-09-26 11:10:00,22.81,22.85,22.81,22.83,25000.0,12.3493,12.3709,12.3493,12.3601,25000.0
2005-09-26 11:20:00,22.83,22.83,22.78,22.78,24400.0,12.3601,12.3601,12.3331,12.3331,24400.0
2005-09-26 11:30:00,22.78,22.78,22.74,22.74,18400.0,12.3331,12.3331,12.3114,12.3114,18400.0
2005-09-26 11:40:00,22.74,22.77,22.74,22.75,13800.0,12.3114,12.3276,12.3114,12.3168,13800.0
2005-09-26 11:50:00,22.75,22.75,22.75,22.75,19600.0,12.3168,12.3168,12.3168,12.3168,19600.0
2005-09-26 12:00:00,22.75,22.79,22.75,22.78,17200.0,12.3168,12.3385,12.3168,12.3331,17200.0
2005-09-26 12:10:00,22.78,22.81,22.75,22.75,28000.0,12.3331,12.3493,12.3168,12.3168,28000.0
2005-09-26 12:20:00,22.75,22.77,22.75,22.76,14400.0,12.3168,12.3276,12.3168,12.3222,14400.0
2005-09-26 12:30:00,22.77,22.77,22.74,22.75,22800.0,12.3276,12.3276,12.3114,12.3168,22800.0
2005-09-26 12:40:00,22.75,22.76,22.73,22.73,25800.0,12.3168,12.3222,12.306,12.306,25800.0
2005-09-26 12:50:00,22.72,22.8,22.71,22.78,35200.0,12.3006,12.3439,12.2952,12.3331,35200.0
2005-09-26 13:00:00,22.78,22.84,22.75,22.78,45800.0,12.3331,12.3655,12.3168,12.3331,45800.0
2005-09-26 13:10:00,22.78,22.78,22.75,22.75,20000.0,12.3331,12.3331,12.3168,12.3168,20000.0
2005-09-26 13:20:00,22.75,22.75,22.74,22.75,23000.0,12.3168,12.3168,12.3114,12.3168,23000.0
2005-09-26 13:30:00,22.75,22.75,22.74,22.75,14000.0,12.3168,12.3168,12.3114,12.3168,14000.0
2005-09-26 13:40:00,22.75,22.8,22.75,22.8,13200.0,12.3168,12.3439,12.3168,12.3439,13200.0
2005-09-26 13:50:00,22.8,22.8,22.78,22.79,10200.0,12.3439,12.3439,12.3331,12.3385,10200.0
2005-09-26 14:00:00,22.8,22.82,22.76,22.81,22200.0,12.3439,12.3547,12.3222,12.3493,22200.0
2005-09-26 14:10:00,22.8,22.82,22.75,22.75,29600.0,12.3439,12.3547,12.3168,12.3168,29600.0
2005-09-26 14:20:00,22.75,22.78,22.75,22.78,19600.0,12.3168,12.3331,12.3168,12.3331,19600.0
2005-09-26 14:30:00,22.77,22.81,22.76,22.77,28800.0,12.3276,12.3493,12.3222,12.3276,28800.0
2005-09-26 14:40:00,22.77,22.77,22.74,22.75,22400.0,12.3276,12.3276,12.3114,12.3168,22400.0
2005-09-26 14:50:00,22.75,22.75,22.74,22.74,17000.0,12.3168,12.3168,12.3114,12.3114,17000.0
2005-09-26 15:00:00,22.75,22.77,22.74,22.75,37600.0,12.3168,12.3276,12.3114,12.3168,37600.0
2005-09-26 15:10:00,22.75,22.76,22.74,22.75,66800.0,12.3168,12.3222,12.3114,12.3168,66800.0
2005-09-26 15:20:00,22.75,22.78,22.75,22.78,133000.0,12.3168,12.3331,12.3168,12.3331,133000.0
2005-09-26 15:30:00,22.78,22.9,22.77,22.84,93200.0,12.3331,12.398,12.3276,12.3655,93200.0
2005-09-26 15:40:00,22.83,22.9,22.83,22.85,117600.0,12.3601,12.398,12.3601,12.3709,117600.0
2005-09-26 15:50:00,22.85,22.9,22.85,22.85,128600.0,12.3709,12.398,12.3709,12.3709,128600.0
2005-09-27 09:30:00,22.68,22.75,22.52,22.55,45600.0,12.3573,12.3955,12.2702,12.2865,45600.0
2005-09-27 09:40:00,22.55,22.7,22.54,22.54,62800.0,12.2865,12.3682,12.281,12.281,62800.0
2005-09-27 09:50:00,22.53,22.68,22.51,22.68,28400.0,12.2756,12.3573,12.2647,12.3573,28400.0
2005-09-27 10:00:00,22.68,22.68,22.5,22.55,65200.0,12.3573,12.3573,12.2593,12.2865,65200.0
2005-09-27 10:10:00,22.55,22.68,22.55,22.65,49600.0,12.2865,12.3573,12.2865,12.341,49600.0
2005-09-27 10:20:00,22.65,22.65,22.53,22.61,30800.0,12.341,12.341,12.2756,12.3192,30800.0
2005-09-27 10:30:00,22.61,22.64,22.54,22.55,33600.0,12.3192,12.3355,12.281,12.2865,33600.0
2005-09-27 10:40:00,22.55,22.64,22.54,22.64,31000.0,12.2865,12.3355,12.281,12.3355,31000.0
2005-09-27 10:50:00,22.63,22.66,22.61,22.66,16600.0,12.3301,12.3464,12.3192,12.3464,16600.0
2005-09-27 11:00:00,22.66,22.68,22.64,22.65,22600.0,12.3464,12.3573,12.3355,12.341,22600.0
2005-09-27 11:10:00,22.65,22.66,22.6,22.6,11400.0,12.341,12.3464,12.3137,12.3137,11400.0
2005-09-27 11:20:00,22.6,22.65,22.59,22.59,17000.0,12.3137,12.341,12.3083,12.3083,17000.0
2005-09-27 11:30:00,22.59,22.59,22.53,22.53,22400.0,12.3083,12.3083,12.2756,12.2756,22400.0
2005-09-27 11:40:00,22.52,22.55,22.51,22.55,30400.0,12.2702,12.2865,12.2647,12.2865,30400.0
2005-09-27 11:50:00,22.55,22.55,22.53,22.55,16400.0,12.2865,12.2865,12.2756,12.2865,16400.0
2005-09-27 12:00:00,22.54,22.57,22.53,22.54,21200.0,12.281,12.2974,12.2756,12.281,21200.0
2005-09-27 12:10:00,22.54,22.6,22.53,22.6,20000.0,12.281,12.3137,12.2756,12.3137,20000.0
2005-09-27 12:20:00,22.6,22.6,22.55,22.56,19200.0,12.3137,12.3137,12.2865,12.2919,19200.0
2005-09-27 12:30:00,22.56,22.57,22.55,22.57,13600.0,12.2919,12.2974,12.2865,12.2974,13600.0
2005-09-27 12:40:00,22.57,22.59,22.56,22.56,34200.0,12.2974,12.3083,12.2919,12.2919,34200.0
2005-09-27 12:50:00,22.56,22.56,22.53,22.53,36000.0,12.2919,12.2919,12.2756,12.2756,36000.0
2005-09-27 13:00:00,22.54,22.55,22.53,22.55,34000.0,12.281,12.2865,12.2756,12.2865,34000.0
2005-09-27 13:10:00,22.54,22.54,22.53,22.54,9400.0,12.281,12.281,12.2756,12.281,9400.0
2005-09-27 13:20:00,22.54,22.55,22.53,22.55,29600.0,12.281,12.2865,12.2756,12.2865,29600.0
2005-09-27 13:30:00,22.55,22.56,22.54,22.55,18800.0,12.2865,12.2919,12.281,12.2865,18800.0
2005-09-27 13:40:00,22.55,22.56,22.53,22.53,18400.0,12.2865,12.2919,12.2756,12.2756,18400.0
2005-09-27 13:50:00,22.53,22.61,22.53,22.59,24600.0,12.2756,12.3192,12.2756,12.3083,24600.0
2005-09-27 14:00:00,22.59,22.62,22.55,22.55,33000.0,12.3083,12.3246,12.2865,12.2865,33000.0
2005-09-27 14:10:00,22.55,22.58,22.55,22.57,98800.0,12.2865,12.3028,12.2865,12.2974,98800.0
2005-09-27 14:20:00,22.57,22.59,22.56,22.59,19400.0,12.2974,12.3083,12.2919,12.3083,19400.0
2005-09-27 14:30:00,22.6,22.64,22.6,22.61,75600.0,12.3137,12.3355,12.3137,12.3192,75600.0
2005-09-27 14:40:00,22.61,22.66,22.6,22.65,58800.0,12.3192,12.3464,12.3137,12.341,58800.0
2005-09-27 14:50:00,22.65,22.67,22.6,22.66,49400.0,12.341,12.3519,12.3137,12.3464,49400.0
2005-09-27 15:00:00,22.66,22.7,22.6,22.64,41800.0,12.3464,12.3682,12.3137,12.3355,41800.0
2005-09-27 15:10:00,22.64,22.7,22.64,22.68,43200.0,12.3355,12.3682,12.3355,12.3573,43200.0
2005-09-27 15:20:00,22.68,22.68,22.66,22.66,20400.0,12.3573,12.3573,12.3464,12.3464,20400.0
2005-09-27 15:30:00,22.66,22.66,22.6,22.61,48000.0,12.3464,12.3464,12.3137,12.3192,48000.0
2005-09-27 15:40:00,22.61,22.74,22.6,22.73,128800.0,12.3192,12.39,12.3137,12.3846,128800.0
2005-09-27 15:50:00,22.73,22.73,22.7,22.71,114800.0,12.3846,12.3846,12.3682,12.3737,114800.0
2005-09-28 09:30:00,22.79,22.97,22.79,22.93,48800.0,12.4173,12.5153,12.4173,12.4935,48800.0
2005-09-28 09:40:00,22.93,23.0,22.91,22.96,58400.0,12.4935,12.5317,12.4826,12.5099,58400.0
2005-09-28 09:50:00,22.97,23.0,22.84,22.84,47600.0,12.5153,12.5317,12.4445,12.4445,47600.0
2005-09-28 10:00:00,22.84,22.98,22.83,22.97,56600.0,12.4445,12.5208,12.4391,12.5153,56600.0
2005-09-28 10:10:00,22.97,22.99,22.95,22.99,43400.0,12.5153,12.5262,12.5044,12.5262,43400.0
2005-09-28 10:20:00,22.99,23.12,22.98,23.11,83200.0,12.5262,12.5971,12.5208,12.5916,83200.0
2005-09-28 10:30:00,23.11,23.14,23.05,23.05,201600.0,12.5916,12.608,12.5589,12.5589,201600.0
2005-09-28 10:40:00,23.05,23.14,23.0,23.13,56400.0,12.5589,12.608,12.5317,12.6025,56400.0
2005-09-28 10:50:00,23.13,23.14,23.08,23.08,41000.0,12.6025,12.608,12.5753,12.5753,41000.0
2005-09-28 11:00:00,23.08,23.1,23.06,23.08,70600.0,12.5753,12.5862,12.5644,12.5753,70600.0
2005-09-28 11:10:00,23.09,23.18,23.08,23.18,61200.0,12.5807,12.6298,12.5753,12.6298,61200.0
2005-09-28 11:20:00,23.18,23.34,23.18,23.33,118400.0,12.6298,12.7169,12.6298,12.7115,118400.0
2005-09-28 11:30:00,23.33,23.33,23.27,23.3,101600.0,12.7115,12.7115,12.6788,12.6951,101600.0
2005-09-28 11:40:00,23.29,23.31,23.25,23.25,57400.0,12.6897,12.7006,12.6679,12.6679,57400.0
2005-09-28 11:50:00,23.25,23.3,23.25,23.29,57800.0,12.6679,12.6951,12.6679,12.6897,57800.0
2005-09-28 12:00:00,23.29,23.32,23.29,23.3,133600.0,12.6897,12.706,12.6897,12.6951,133600.0
2005-09-28 12:10:00,23.3,23.35,23.25,23.34,101400.0,12.6951,12.7224,12.6679,12.7169,101400.0
2005-09-28 12:20:00,23.34,23.35,23.32,23.33,60200.0,12.7169,12.7224,12.706,12.7115,60200.0
2005-09-28 12:30:00,23.32,23.32,23.28,23.28,60600.0,12.706,12.706,12.6842,12.6842,60600.0
2005-09-28 12:40:00,23.28,23.28,23.22,23.23,48400.0,12.6842,12.6842,12.6515,12.657,48400.0
2005-09-28 12:50:00,23.22,23.23,23.2,23.23,28000.0,12.6515,12.657,12.6407,12.657,28000.0
2005-09-28 13:00:00,23.22,23.25,23.2,23.22,45200.0,12.6515,12.6679,12.6407,12.6515,45200.0
2005-09-28 13:10:00,23.22,23.23,23.2,23.21,22600.0,12.6515,12.657,12.6407,12.6461,22600.0
2005-09-28 13:20:00,23.21,23.21,23.13,23.13,30600.0,12.6461,12.6461,12.6025,12.6025,30600.0
2005-09-28 13:30:00,23.12,23.12,23.05,23.05,38000.0,12.5971,12.5971,12.5589,12.5589,38000.0
2005-09-28 13:40:00,23.04,23.04,22.98,22.98,26000.0,12.5535,12.5535,12.5208,12.5208,26000.0
2005-09-28 13:50:00,22.98,23.03,22.98,23.02,55200.0,12.5208,12.548,12.5208,12.5426,55200.0
2005-09-28 14:00:00,23.03,23.05,23.01,23.02,30200.0,12.548,12.5589,12.5371,12.5426,30200.0
2005-09-28 14:10:00,23.01,23.08,23.01,23.04,28200.0,12.5371,12.5753,12.5371,12.5535,28200.0
2005-09-28 14:20:00,23.04,23.16,23.04,23.15,31400.0,12.5535,12.6189,12.5535,12.6134,31400.0
2005-09-28 14:30:00,23.15,23.15,23.11,23.12,36400.0,12.6134,12.6134,12.5916,12.5971,36400.0
2005-09-28 14:40:00,23.12,23.12,23.07,23.08,50400.0,12.5971,12.5971,12.5698,12.5753,50400.0
2005-09-28 14:50:00,23.07,23.08,23.06,23.07,21800.0,12.5698,12.5753,12.5644,12.5698,21800.0
2005-09-28 15:00:00,23.07,23.09,23.03,23.04,79600.0,12.5698,12.5807,12.548,12.5535,79600.0
2005-09-28 15:10:00,23.05,23.07,23.03,23.03,42800.0,12.5589,12.5698,12.548,12.548,42800.0
2005-09-28 15:20:00,23.03,23.04,23.0,23.0,28200.0,12.548,12.5535,12.5317,12.5317,28200.0
2005-09-28 15:30:00,23.0,23.04,22.96,22.96,26600.0,12.5317,12.5535,12.5099,12.5099,26600.0
2005-09-28 15:40:00,22.96,23.0,22.92,22.97,44400.0,12.5099,12.5317,12.4881,12.5153,44400.0
2005-09-28 15:50:00,22.97,23.0,22.97,23.0,62600.0,12.5153,12.5317,12.5153,12.5317,62600.0
2005-09-29 09:30:00,22.88,22.92,22.85,22.9,40400.0,12.4663,12.4881,12.45,12.4772,40400.0
2005-09-29 09:40:00,22.91,22.92,22.79,22.85,25200.0,12.4826,12.4881,12.4173,12.45,25200.0
2005-09-29 09:50:00,22.87,22.93,22.86,22.91,28000.0,12.4609,12.4935,12.4554,12.4826,28000.0
2005-09-29 10:00:00,22.91,23.08,22.87,23.08,42200.0,12.4826,12.5753,12.4609,12.5753,42200.0
2005-09-29 10:10:00,23.08,23.08,22.99,23.02,23400.0,12.5753,12.5753,12.5262,12.5426,23400.0
2005-09-29 10:20:00,23.02,23.07,23.01,23.05,23200.0,12.5426,12.5698,12.5371,12.5589,23200.0
2005-09-29 10:30:00,23.05,23.08,23.0,23.05,32400.0,12.5589,12.5753,12.5317,12.5589,32400.0
2005-09-29 10:40:00,23.05,23.05,23.02,23.03,26000.0,12.5589,12.5589,12.5426,12.548,26000.0
2005-09-29 10:50:00,23.03,23.06,23.03,23.05,37200.0,12.548,12.5644,12.548,12.5589,37200.0
2005-09-29 11:00:00,23.05,23.05,22.99,22.99,47800.0,12.5589,12.5589,12.5262,12.5262,47800.0
2005-09-29 11:10:00,22.99,23.13,22.99,23.11,37800.0,12.5262,12.6025,12.5262,12.5916,37800.0
2005-09-29 11:20:00,23.11,23.11,23.05,23.07,26400.0,12.5916,12.5916,12.5589,12.5698,26400.0
2005-09-29 11:30:00,23.07,23.13,23.06,23.13,25400.0,12.5698,12.6025,12.5644,12.6025,25400.0
2005-09-29 11:40:00,23.13,23.16,23.09,23.13,33600.0,12.6025,12.6189,12.5807,12.6025,33600.0
2005-09-29 11:50:00,23.13,23.25,23.13,23.2,53600.0,12.6025,12.6679,12.6025,12.6407,53600.0
2005-09-29 12:00:00,23.21,23.25,23.2,23.23,19200.0,12.6461,12.6679,12.6407,12.657,19200.0
2005-09-29 12:10:00,23.22,23.22,23.18,23.19,12600.0,12.6515,12.6515,12.6298,12.6352,12600.0
2005-09-29 12:20:00,23.19,23.19,23.17,23.18,11400.0,12.6352,12.6352,12.6243,12.6298,11400.0
2005-09-29 12:30:00,23.18,23.18,23.16,23.18,22200.0,12.6298,12.6298,12.6189,12.6298,22200.0
2005-09-29 12:40:00,23.18,23.18,23.17,23.18,25600.0,12.6298,12.6298,12.6243,12.6298,25600.0
2005-09-29 12:50:00,23.18,23.24,23.18,23.24,15800.0,12.6298,12.6624,12.6298,12.6624,15800.0
2005-09-29 13:00:00,23.24,23.3,23.24,23.29,23200.0,12.6624,12.6951,12.6624,12.6897,23200.0
2005-09-29 13:10:00,23.28,23.35,23.25,23.35,37200.0,12.6842,12.7224,12.6679,12.7224,37200.0
2005-09-29 13:20:00,23.34,23.38,23.33,23.35,18400.0,12.7169,12.7387,12.7115,12.7224,18400.0
2005-09-29 13:30:00,23.35,23.43,23.35,23.35,27000.0,12.7224,12.766,12.7224,12.7224,27000.0
2005-09-29 13:40:00,23.36,23.36,23.33,23.34,12000.0,12.7278,12.7278,12.7115,12.7169,12000.0
2005-09-29 13:50:00,23.34,23.35,23.31,23.31,15400.0,12.7169,12.7224,12.7006,12.7006,15400.0
2005-09-29 14:00:00,23.32,23.42,23.3,23.41,63200.0,12.706,12.7605,12.6951,12.7551,63200.0
2005-09-29 14:10:00,23.4,23.4,23.25,23.25,21000.0,12.7496,12.7496,12.6679,12.6679,21000.0
2005-09-29 14:20:00,23.24,23.29,23.23,23.29,28000.0,12.6624,12.6897,12.657,12.6897,28000.0
2005-09-29 14:30:00,23.29,23.31,23.26,23.31,12000.0,12.6897,12.7006,12.6733,12.7006,12000.0
2005-09-29 14:40:00,23.31,23.36,23.31,23.32,25800.0,12.7006,12.7278,12.7006,12.706,25800.0
2005-09-29 14:50:00,23.32,23.4,23.32,23.4,29000.0,12.706,12.7496,12.706,12.7496,29000.0
2005-09-29 15:00:00,23.39,23.43,23.39,23.43,24000.0,12.7442,12.766,12.7442,12.766,24000.0
2005-09-29 15:10:00,23.42,23.42,23.39,23.41,29800.0,12.7605,12.7605,12.7442,12.7551,29800.0
2005-09-29 15:20:00,23.41,23.43,23.39,23.41,34600.0,12.7551,12.766,12.7442,12.7551,34600.0
2005-09-29 15:30:00,23.41,23.42,23.38,23.42,32000.0,12.7551,12.7605,12.7387,12.7605,32000.0
2005-09-29 15:40:00,23.42,23.47,23.41,23.45,65400.0,12.7605,12.7878,12.7551,12.7769,65400.0
2005-09-29 15:50:00,23.45,23.46,23.42,23.42,72400.0,12.7769,12.7823,12.7605,12.7605,72400.0
2005-09-30 09:30:00,23.32,23.45,23.32,23.45,49600.0,12.706,12.7769,12.706,12.7769,49600.0
2005-09-30 09:40:00,23.45,23.6,23.42,23.6,54000.0,12.7769,12.8586,12.7605,12.8586,54000.0
2005-09-30 09:50:00,23.6,23.72,23.5,23.65,90600.0,12.8586,12.924,12.8041,12.8858,90600.0
2005-09-30 10:00:00,23.66,23.7,23.54,23.55,87600.0,12.8913,12.9131,12.8259,12.8314,87600.0
2005-09-30 10:10:00,23.54,23.56,23.47,23.5,65000.0,12.8259,12.8368,12.7878,12.8041,65000.0
2005-09-30 10:20:00,23.5,23.57,23.5,23.55,34200.0,12.8041,12.8422,12.8041,12.8314,34200.0
2005-09-30 10:30:00,23.55,23.56,23.45,23.45,27000.0,12.8314,12.8368,12.7769,12.7769,27000.0
2005-09-30 10:40:00,23.46,23.52,23.45,23.49,19400.0,12.7823,12.815,12.7769,12.7987,19400.0
2005-09-30 10:50:00,23.5,23.5,23.45,23.45,24000.0,12.8041,12.8041,12.7769,12.7769,24000.0
2005-09-30 11:00:00,23.45,23.45,23.42,23.43,18200.0,12.7769,12.7769,12.7605,12.766,18200.0
2005-09-30 11:10:00,23.43,23.48,23.43,23.47,16000.0,12.766,12.7932,12.766,12.7878,16000.0
2005-09-30 11:20:00,23.47,23.53,23.46,23.52,35000.0,12.7878,12.8205,12.7823,12.815,35000.0
2005-09-30 11:30:00,23.52,23.53,23.52,23.53,13400.0,12.815,12.8205,12.815,12.8205,13400.0
2005-09-30 11:40:00,23.52,23.53,23.52,23.52,13400.0,12.815,12.8205,12.815,12.815,13400.0
2005-09-30 11:50:00,23.52,23.52,23.4,23.42,28200.0,12.815,12.815,12.7496,12.7605,28200.0
2005-09-30 12:00:00,23.41,23.42,23.4,23.41,23600.0,12.7551,12.7605,12.7496,12.7551,23600.0
2005-09-30 12:10:00,23.41,23.43,23.4,23.43,16200.0,12.7551,12.766,12.7496,12.766,16200.0
2005-09-30 12:20:00,23.43,23.44,23.42,23.44,13000.0,12.766,12.7714,12.7605,12.7714,13000.0
2005-09-30 12:30:00,23.43,23.46,23.43,23.46,10800.0,12.766,12.7823,12.766,12.7823,10800.0
2005-09-30 12:40:00,23.46,23.48,23.46,23.48,14600.0,12.7823,12.7932,12.7823,12.7932,14600.0
2005-09-30 12:50:00,23.48,23.5,23.48,23.49,17000.0,12.7932,12.8041,12.7932,12.7987,17000.0
2005-09-30 13:00:00,23.5,23.5,23.45,23.45,16600.0,12.8041,12.8041,12.7769,12.7769,16600.0
2005-09-30 13:10:00,23.45,23.45,23.4,23.4,29800.0,12.7769,12.7769,12.7496,12.7496,29800.0
2005-09-30 13:20:00,23.4,23.45,23.4,23.43,28600.0,12.7496,12.7769,12.7496,12.766,28600.0
2005-09-30 13:30:00,23.43,23.51,23.43,23.51,30400.0,12.766,12.8096,12.766,12.8096,30400.0
2005-09-30 13:40:00,23.51,23.51,23.49,23.49,16800.0,12.8096,12.8096,12.7987,12.7987,16800.0
2005-09-30 13:50:00,23.49,23.49,23.47,23.47,12400.0,12.7987,12.7987,12.7878,12.7878,12400.0
2005-09-30 14:00:00,23.47,23.47,23.41,23.41,31400.0,12.7878,12.7878,12.7551,12.7551,31400.0
2005-09-30 14:10:00,23.41,23.41,23.39,23.39,46600.0,12.7551,12.7551,12.7442,12.7442,46600.0
2005-09-30 14:20:00,23.4,23.41,23.38,23.4,22000.0,12.7496,12.7551,12.7387,12.7496,22000.0
2005-09-30 14:30:00,23.4,23.46,23.4,23.46,29400.0,12.7496,12.7823,12.7496,12.7823,29400.0
2005-09-30 14:40:00,23.46,23.47,23.43,23.47,28800.0,12.7823,12.7878,12.766,12.7878,28800.0
2005-09-30 14:50:00,23.47,23.48,23.43,23.45,20000.0,12.7878,12.7932,12.766,12.7769,20000.0
2005-09-30 15:00:00,23.46,23.49,23.46,23.49,28600.0,12.7823,12.7987,12.7823,12.7987,28600.0
2005-09-30 15:10:00,23.48,23.48,23.46,23.47,22000.0,12.7932,12.7932,12.7823,12.7878,22000.0
2005-09-30 15:20:00,23.47,23.49,23.45,23.48,29200.0,12.7878,12.7987,12.7769,12.7932,29200.0
2005-09-30 15:30:00,23.49,23.49,23.43,23.47,28800.0,12.7987,12.7987,12.766,12.7878,28800.0
2005-09-30 15:40:00,23.47,23.47,23.45,23.46,28800.0,12.7878,12.7878,12.7769,12.7823,28800.0
2005-09-30 15:50:00,23.46,23.5,23.46,23.49,64200.0,12.7823,12.8041,12.7823,12.7987,64200.0
2005-10-03 09:30:00,23.45,23.7,23.45,23.67,63000.0,12.7769,12.9131,12.7769,12.8967,63000.0
2005-10-03 09:40:00,23.67,23.8,23.61,23.71,53800.0,12.8967,12.9676,12.864,12.9185,53800.0
2005-10-03 09:50:00,23.73,23.74,23.68,23.74,48600.0,12.9294,12.9349,12.9022,12.9349,48600.0
2005-10-03 10:00:00,23.74,23.78,23.64,23.67,73400.0,12.9349,12.9567,12.8804,12.8967,73400.0
2005-10-03 10:10:00,23.67,23.68,23.58,23.63,44400.0,12.8967,12.9022,12.8477,12.8749,44400.0
2005-10-03 10:20:00,23.64,23.67,23.61,23.67,28600.0,12.8804,12.8967,12.864,12.8967,28600.0
2005-10-03 10:30:00,23.68,23.68,23.45,23.45,59600.0,12.9022,12.9022,12.7769,12.7769,59600.0
2005-10-03 10:40:00,23.47,23.5,23.47,23.47,30800.0,12.7878,12.8041,12.7878,12.7878,30800.0
2005-10-03 10:50:00,23.48,23.58,23.47,23.47,40000.0,12.7932,12.8477,12.7878,12.7878,40000.0
2005-10-03 11:00:00,23.47,23.53,23.47,23.5,18000.0,12.7878,12.8205,12.7878,12.8041,18000.0
2005-10-03 11:10:00,23.51,23.55,23.5,23.55,43200.0,12.8096,12.8314,12.8041,12.8314,43200.0
2005-10-03 11:20:00,23.55,23.6,23.55,23.6,30200.0,12.8314,12.8586,12.8314,12.8586,30200.0
2005-10-03 11:30:00,23.59,23.6,23.57,23.57,22200.0,12.8531,12.8586,12.8422,12.8422,22200.0
2005-10-03 11:40:00,23.57,23.57,23.53,23.53,19600.0,12.8422,12.8422,12.8205,12.8205,19600.0
2005-10-03 11:50:00,23.54,23.55,23.53,23.55,12000.0,12.8259,12.8314,12.8205,12.8314,12000.0
2005-10-03 12:00:00,23.56,23.61,23.55,23.61,22600.0,12.8368,12.864,12.8314,12.864,22600.0
2005-10-03 12:10:00,23.61,23.66,23.61,23.63,48600.0,12.864,12.8913,12.864,12.8749,48600.0
2005-10-03 12:20:00,23.63,23.64,23.63,23.64,26000.0,12.8749,12.8804,12.8749,12.8804,26000.0
2005-10-03 12:30:00,23.64,23.64,23.57,23.59,28200.0,12.8804,12.8804,12.8422,12.8531,28200.0
2005-10-03 12:40:00,23.59,23.68,23.59,23.64,63400.0,12.8531,12.9022,12.8531,12.8804,63400.0
2005-10-03 12:50:00,23.65,23.66,23.61,23.63,15800.0,12.8858,12.8913,12.864,12.8749,15800.0
2005-10-03 13:00:00,23.62,23.73,23.62,23.73,28200.0,12.8695,12.9294,12.8695,12.9294,28200.0
2005-10-03 13:10:00,23.73,23.74,23.72,23.72,28400.0,12.9294,12.9349,12.924,12.924,28400.0
2005-10-03 13:20:00,23.72,23.74,23.7,23.7,32800.0,12.924,12.9349,12.9131,12.9131,32800.0
2005-10-03 13:30:00,23.7,23.73,23.7,23.73,23600.0,12.9131,12.9294,12.9131,12.9294,23600.0
2005-10-03 13:40:00,23.73,23.78,23.73,23.77,37800.0,12.9294,12.9567,12.9294,12.9512,37800.0
2005-10-03 13:50:00,23.78,23.79,23.74,23.74,26400.0,12.9567,12.9621,12.9349,12.9349,26400.0
2005-10-03 14:00:00,23.73,23.75,23.72,23.73,24200.0,12.9294,12.9403,12.924,12.9294,24200.0
2005-10-03 14:10:00,23.73,23.77,23.72,23.77,25000.0,12.9294,12.9512,12.924,12.9512,25000.0
2005-10-03 14:20:00,23.77,23.77,23.71,23.75,28600.0,12.9512,12.9512,12.9185,12.9403,28600.0
2005-10-03 14:30:00,23.75,23.75,23.74,23.75,28800.0,12.9403,12.9403,12.9349,12.9403,28800.0
2005-10-03 14:40:00,23.75,23.77,23.74,23.77,53400.0,12.9403,12.9512,12.9349,12.9512,53400.0
2005-10-03 14:50:00,23.77,23.79,23.75,23.76,42400.0,12.9512,12.9621,12.9403,12.9458,42400.0
2005-10-03 15:00:00,23.76,23.77,23.74,23.74,64800.0,12.9458,12.9512,12.9349,12.9349,64800.0
2005-10-03 15:10:00,23.74,23.8,23.73,23.79,45200.0,12.9349,12.9676,12.9294,12.9621,45200.0
2005-10-03 15:20:00,23.8,23.8,23.75,23.75,47200.0,12.9676,12.9676,12.9403,12.9403,47200.0
2005-10-03 15:30:00,23.75,23.79,23.75,23.78,50000.0,12.9403,12.9621,12.9403,12.9567,50000.0
2005-10-03 15:40:00,23.78,23.78,23.75,23.76,83400.0,12.9567,12.9567,12.9403,12.9458,83400.0
2005-10-03 15:50:00,23.76,23.77,23.73,23.75,70000.0,12.9458,12.9512,12.9294,12.9403,70000.0
2005-10-04 09:30:00,23.65,23.89,23.61,23.61,85000.0,12.8858,13.0166,12.864,12.864,85000.0
2005-10-04 09:40:00,23.61,23.83,23.6,23.83,79600.0,12.864,12.9839,12.8586,12.9839,79600.0
2005-10-04 09:50:00,23.83,23.84,23.68,23.75,93800.0,12.9839,12.9894,12.9022,12.9403,93800.0
2005-10-04 10:00:00,23.75,23.89,23.75,23.83,59400.0,12.9403,13.0166,12.9403,12.9839,59400.0
2005-10-04 10:10:00,23.83,23.92,23.75,23.76,72000.0,12.9839,13.0329,12.9403,12.9458,72000.0
2005-10-04 10:20:00,23.75,23.93,23.75,23.89,45600.0,12.9403,13.0384,12.9403,13.0166,45600.0
2005-10-04 10:30:00,23.89,23.89,23.74,23.74,100400.0,13.0166,13.0166,12.9349,12.9349,100400.0
2005-10-04 10:40:00,23.73,23.76,23.72,23.75,50600.0,12.9294,12.9458,12.924,12.9403,50600.0
2005-10-04 10:50:00,23.75,23.77,23.74,23.75,69800.0,12.9403,12.9512,12.9349,12.9403,69800.0
2005-10-04 11:00:00,23.76,23.77,23.72,23.74,43200.0,12.9458,12.9512,12.924,12.9349,43200.0
2005-10-04 11:10:00,23.74,23.74,23.68,23.69,43400.0,12.9349,12.9349,12.9022,12.9076,43400.0
2005-10-04 11:20:00,23.69,23.77,23.69,23.77,46200.0,12.9076,12.9512,12.9076,12.9512,46200.0
2005-10-04 11:30:00,23.76,23.8,23.75,23.75,42800.0,12.9458,12.9676,12.9403,12.9403,42800.0
2005-10-04 11:40:00,23.75,23.75,23.7,23.71,36200.0,12.9403,12.9403,12.9131,12.9185,36200.0
2005-10-04 11:50:00,23.71,23.74,23.7,23.72,22600.0,12.9185,12.9349,12.9131,12.924,22600.0
2005-10-04 12:00:00,23.73,23.73,23.65,23.66,22400.0,12.9294,12.9294,12.8858,12.8913,22400.0
2005-10-04 12:10:00,23.65,23.67,23.64,23.64,27800.0,12.8858,12.8967,12.8804,12.8804,27800.0
2005-10-04 12:20:00,23.64,23.64,23.58,23.59,25200.0,12.8804,12.8804,12.8477,12.8531,25200.0
2005-10-04 12:30:00,23.58,23.59,23.54,23.54,19400.0,12.8477,12.8531,12.8259,12.8259,19400.0
2005-10-04 12:40:00,23.55,23.57,23.54,23.57,21000.0,12.8314,12.8422,12.8259,12.8422,21000.0
2005-10-04 12:50:00,23.56,23.57,23.54,23.57,22800.0,12.8368,12.8422,12.8259,12.8422,22800.0
2005-10-04 13:00:00,23.57,23.59,23.55,23.57,20200.0,12.8422,12.8531,12.8314,12.8422,20200.0
2005-10-04 13:10:00,23.57,23.58,23.55,23.58,15400.0,12.8422,12.8477,12.8314,12.8477,15400.0
2005-10-04 13:20:00,23.58,23.59,23.55,23.55,16000.0,12.8477,12.8531,12.8314,12.8314,16000.0
2005-10-04 13:30:00,23.56,23.56,23.55,23.56,20800.0,12.8368,12.8368,12.8314,12.8368,20800.0
2005-10-04 13:40:00,23.56,23.56,23.55,23.55,18600.0,12.8368,12.8368,12.8314,12.8314,18600.0
2005-10-04 13:50:00,23.56,23.58,23.54,23.58,25800.0,12.8368,12.8477,12.8259,12.8477,25800.0
2005-10-04 14:00:00,23.58,23.58,23.55,23.55,15400.0,12.8477,12.8477,12.8314,12.8314,15400.0
2005-10-04 14:10:00,23.55,23.56,23.52,23.52,37800.0,12.8314,12.8368,12.815,12.815,37800.0
2005-10-04 14:20:00,23.53,23.54,23.36,23.38,34000.0,12.8205,12.8259,12.7278,12.7387,34000.0
2005-10-04 14:30:00,23.38,23.4,23.34,23.4,55200.0,12.7387,12.7496,12.7169,12.7496,55200.0
2005-10-04 14:40:00,23.41,23.44,23.39,23.4,39000.0,12.7551,12.7714,12.7442,12.7496,39000.0
2005-10-04 14:50:00,23.4,23.42,23.32,23.35,41200.0,12.7496,12.7605,12.706,12.7224,41200.0
2005-10-04 15:00:00,23.35,23.44,23.35,23.39,61200.0,12.7224,12.7714,12.7224,12.7442,61200.0
2005-10-04 15:10:00,23.39,23.4,23.29,23.3,55000.0,12.7442,12.7496,12.6897,12.6951,55000.0
2005-10-04 15:20:00,23.3,23.3,23.22,23.27,41800.0,12.6951,12.6951,12.6515,12.6788,41800.0
2005-10-04 15:30:00,23.27,23.29,23.24,23.25,44200.0,12.6788,12.6897,12.6624,12.6679,44200.0
2005-10-04 15:40:00,23.25,23.25,23.18,23.22,86200.0,12.6679,12.6679,12.6298,12.6515,86200.0
2005-10-04 15:50:00,23.23,23.25,23.22,23.23,182000.0,12.657,12.6679,12.6515,12.657,182000.0
2005-10-05 09:30:00,23.23,23.23,22.83,23.06,74400.0,12.657,12.657,12.4391,12.5644,74400.0
2005-10-05 09:40:00,23.08,23.22,23.0,23.1,58000.0,12.5753,12.6515,12.5317,12.5862,58000.0
2005-10-05 09:50:00,23.08,23.27,23.08,23.14,64600.0,12.5753,12.6788,12.5753,12.608,64600.0
2005-10-05 10:00:00,23.13,23.32,23.1,23.14,73600.0,12.6025,12.706,12.5862,12.608,73600.0
2005-10-05 10:10:00,23.16,23.22,23.12,23.2,27000.0,12.6189,12.6515,12.5971,12.6407,27000.0
2005-10-05 10:20:00,23.2,23.23,23.18,23.18,22400.0,12.6407,12.657,12.6298,12.6298,22400.0
2005-10-05 10:30:00,23.17,23.24,23.09,23.24,35000.0,12.6243,12.6624,12.5807,12.6624,35000.0
2005-10-05 10:40:00,23.22,23.25,23.12,23.12,24800.0,12.6515,12.6679,12.5971,12.5971,24800.0
2005-10-05 10:50:00,23.15,23.15,23.1,23.14,16800.0,12.6134,12.6134,12.5862,12.608,16800.0
2005-10-05 11:00:00,23.13,23.13,23.07,23.1,35000.0,12.6025,12.6025,12.5698,12.5862,35000.0
2005-10-05 11:10:00,23.11,23.17,23.09,23.17,32000.0,12.5916,12.6243,12.5807,12.6243,32000.0
2005-10-05 11:20:00,23.18,23.19,23.03,23.03,126600.0,12.6298,12.6352,12.548,12.548,126600.0
2005-10-05 11:30:00,23.04,23.04,22.96,22.97,47600.0,12.5535,12.5535,12.5099,12.5153,47600.0
2005-10-05 11:40:00,22.97,22.99,22.94,22.95,42200.0,12.5153,12.5262,12.499,12.5044,42200.0
2005-10-05 11:50:00,22.92,22.98,22.86,22.98,68000.0,12.4881,12.5208,12.4554,12.5208,68000.0
2005-10-05 12:00:00,22.97,22.97,22.87,22.87,52400.0,12.5153,12.5153,12.4609,12.4609,52400.0
2005-10-05 12:10:00,22.87,22.87,22.82,22.84,68600.0,12.4609,12.4609,12.4336,12.4445,68600.0
2005-10-05 12:20:00,22.84,22.87,22.83,22.85,70000.0,12.4445,12.4609,12.4391,12.45,70000.0
2005-10-05 12:30:00,22.84,22.86,22.83,22.83,31600.0,12.4445,12.4554,12.4391,12.4391,31600.0
2005-10-05 12:40:00,22.83,22.86,22.81,22.86,16600.0,12.4391,12.4554,12.4282,12.4554,16600.0
2005-10-05 12:50:00,22.86,22.92,22.84,22.92,30200.0,12.4554,12.4881,12.4445,12.4881,30200.0
2005-10-05 13:00:00,22.91,22.95,22.85,22.86,33000.0,12.4826,12.5044,12.45,12.4554,33000.0
2005-10-05 13:10:00,22.86,22.86,22.82,22.86,19800.0,12.4554,12.4554,12.4336,12.4554,19800.0
2005-10-05 13:20:00,22.86,22.89,22.83,22.83,73800.0,12.4554,12.4717,12.4391,12.4391,73800.0
2005-10-05 13:30:00,22.83,22.83,22.77,22.78,46800.0,12.4391,12.4391,12.4064,12.4118,46800.0
2005-10-05 13:40:00,22.78,22.78,22.71,22.75,43600.0,12.4118,12.4118,12.3737,12.3955,43600.0
2005-10-05 13:50:00,22.74,22.77,22.72,22.75,23400.0,12.39,12.4064,12.3791,12.3955,23400.0
2005-10-05 14:00:00,22.75,22.75,22.71,22.73,27800.0,12.3955,12.3955,12.3737,12.3846,27800.0
2005-10-05 14:10:00,22.73,22.8,22.72,22.78,73600.0,12.3846,12.4227,12.3791,12.4118,73600.0
2005-10-05 14:20:00,22.78,22.84,22.76,22.81,58800.0,12.4118,12.4445,12.4009,12.4282,58800.0
2005-10-05 14:30:00,22.81,22.85,22.8,22.81,50800.0,12.4282,12.45,12.4227,12.4282,50800.0
2005-10-05 14:40:00,22.81,22.83,22.78,22.79,62400.0,12.4282,12.4391,12.4118,12.4173,62400.0
2005-10-05 14:50:00,22.79,22.85,22.79,22.81,110000.0,12.4173,12.45,12.4173,12.4282,110000.0
2005-10-05 15:00:00,22.81,22.81,22.73,22.75,55800.0,12.4282,12.4282,12.3846,12.3955,55800.0
2005-10-05 15:10:00,22.75,22.78,22.69,22.69,85000.0,12.3955,12.4118,12.3628,12.3628,85000.0
2005-10-05 15:20:00,22.7,22.74,22.63,22.74,56000.0,12.3682,12.39,12.3301,12.39,56000.0
2005-10-05 15:30:00,22.75,22.75,22.56,22.6,57600.0,12.3955,12.3955,12.2919,12.3137,57600.0
2005-10-05 15:40:00,22.6,22.66,22.47,22.48,76200.0,12.3137,12.3464,12.2429,12.2484,76200.0
2005-10-05 15:50:00,22.49,22.51,22.4,22.41,179600.0,12.2538,12.2647,12.2048,12.2102,179600.0
2005-10-06 09:30:00,22.43,22.46,22.24,22.42,86000.0,12.2211,12.2375,12.1176,12.2157,86000.0
2005-10-06 09:40:00,22.42,22.42,22.23,22.24,38200.0,12.2157,12.2157,12.1121,12.1176,38200.0
2005-10-06 09:50:00,22.23,22.25,21.97,22.17,120400.0,12.1121,12.123,11.9705,12.0795,120400.0
2005-10-06 10:00:00,22.13,22.3,22.05,22.05,83200.0,12.0577,12.1503,12.0141,12.0141,83200.0
2005-10-06 10:10:00,22.03,22.35,22.03,22.11,80800.0,12.0032,12.1775,12.0032,12.0468,80800.0
2005-10-06 10:20:00,22.11,22.28,22.1,22.25,54600.0,12.0468,12.1394,12.0413,12.123,54600.0
2005-10-06 10:30:00,22.25,22.26,22.03,22.03,65400.0,12.123,12.1285,12.0032,12.0032,65400.0
2005-10-06 10:40:00,22.04,22.11,22.02,22.09,39200.0,12.0086,12.0468,11.9977,12.0359,39200.0
2005-10-06 10:50:00,22.09,22.12,22.05,22.12,63000.0,12.0359,12.0522,12.0141,12.0522,63000.0
2005-10-06 11:00:00,22.14,22.23,22.14,22.23,44000.0,12.0631,12.1121,12.0631,12.1121,44000.0
2005-10-06 11:10:00,22.24,22.41,22.24,22.39,74800.0,12.1176,12.2102,12.1176,12.1993,74800.0
2005-10-06 11:20:00,22.38,22.38,22.3,22.3,73000.0,12.1939,12.1939,12.1503,12.1503,73000.0
2005-10-06 11:30:00,22.29,22.3,22.22,22.24,204800.0,12.1448,12.1503,12.1067,12.1176,204800.0
2005-10-06 11:40:00,22.24,22.42,22.24,22.41,66200.0,12.1176,12.2157,12.1176,12.2102,66200.0
2005-10-06 11:50:00,22.41,22.43,22.39,22.42,39200.0,12.2102,12.2211,12.1993,12.2157,39200.0
2005-10-06 12:00:00,22.42,22.48,22.42,22.47,80000.0,12.2157,12.2484,12.2157,12.2429,80000.0
2005-10-06 12:10:00,22.47,22.49,22.44,22.44,72600.0,12.2429,12.2538,12.2266,12.2266,72600.0
2005-10-06 12:20:00,22.45,22.47,22.35,22.36,107800.0,12.232,12.2429,12.1775,12.183,107800.0
2005-10-06 12:30:00,22.38,22.39,22.29,22.38,56400.0,12.1939,12.1993,12.1448,12.1939,56400.0
2005-10-06 12:40:00,22.37,22.53,22.36,22.53,37600.0,12.1884,12.2756,12.183,12.2756,37600.0
2005-10-06 12:50:00,22.52,22.58,22.52,22.55,28400.0,12.2702,12.3028,12.2702,12.2865,28400.0
2005-10-06 13:00:00,22.56,22.6,22.42,22.42,44600.0,12.2919,12.3137,12.2157,12.2157,44600.0
2005-10-06 13:10:00,22.41,22.41,22.37,22.38,47000.0,12.2102,12.2102,12.1884,12.1939,47000.0
2005-10-06 13:20:00,22.38,22.39,22.32,22.37,38800.0,12.1939,12.1993,12.1612,12.1884,38800.0
2005-10-06 13:30:00,22.37,22.38,22.3,22.35,50400.0,12.1884,12.1939,12.1503,12.1775,50400.0
2005-10-06 13:40:00,22.35,22.36,22.28,22.29,39400.0,12.1775,12.183,12.1394,12.1448,39400.0
2005-10-06 13:50:00,22.29,22.29,22.1,22.1,53400.0,12.1448,12.1448,12.0413,12.0413,53400.0
2005-10-06 14:00:00,22.1,22.1,22.0,22.0,86200.0,12.0413,12.0413,11.9868,11.9868,86200.0
2005-10-06 14:10:00,22.0,22.03,21.99,22.02,95200.0,11.9868,12.0032,11.9814,11.9977,95200.0
2005-10-06 14:20:00,22.02,22.02,21.95,22.0,74600.0,11.9977,11.9977,11.9596,11.9868,74600.0
2005-10-06 14:30:00,22.0,22.02,21.92,21.92,75000.0,11.9868,11.9977,11.9432,11.9432,75000.0
2005-10-06 14:40:00,21.92,21.93,21.82,21.84,72600.0,11.9432,11.9487,11.8888,11.8996,72600.0
2005-10-06 14:50:00,21.84,21.84,21.69,21.73,158600.0,11.8996,11.8996,11.8179,11.8397,158600.0
2005-10-06 15:00:00,21.74,21.74,21.63,21.64,134200.0,11.8452,11.8452,11.7852,11.7907,134200.0
2005-10-06 15:10:00,21.66,21.7,21.61,21.65,142800.0,11.8016,11.8234,11.7743,11.7961,142800.0
2005-10-06 15:20:00,21.65,21.69,21.55,21.57,197200.0,11.7961,11.8179,11.7416,11.7525,197200.0
2005-10-06 15:30:00,21.57,21.57,21.44,21.52,144800.0,11.7525,11.7525,11.6817,11.7253,144800.0
2005-10-06 15:40:00,21.53,21.75,21.52,21.75,111600.0,11.7307,11.8506,11.7253,11.8506,111600.0
2005-10-06 15:50:00,21.8,21.85,21.74,21.74,141400.0,11.8779,11.9051,11.8452,11.8452,141400.0
2005-10-07 09:30:00,21.82,21.88,21.75,21.86,103200.0,11.8888,11.9214,11.8506,11.9105,103200.0
2005-10-07 09:40:00,21.88,22.0,21.85,21.92,89600.0,11.9214,11.9868,11.9051,11.9432,89600.0
2005-10-07 09:50:00,21.91,21.96,21.89,21.96,42400.0,11.9378,11.965,11.9269,11.965,42400.0
2005-10-07 10:00:00,21.95,21.95,21.82,21.85,256600.0,11.9596,11.9596,11.8888,11.9051,256600.0
2005-10-07 10:10:00,21.85,21.88,21.8,21.82,161400.0,11.9051,11.9214,11.8779,11.8888,161400.0
2005-10-07 10:20:00,21.82,21.83,21.76,21.8,66400.0,11.8888,11.8942,11.8561,11.8779,66400.0
2005-10-07 10:30:00,21.8,21.87,21.77,21.86,51600.0,11.8779,11.916,11.8615,11.9105,51600.0
2005-10-07 10:40:00,21.86,21.88,21.75,21.8,56000.0,11.9105,11.9214,11.8506,11.8779,56000.0
2005-10-07 10:50:00,21.8,21.88,21.79,21.82,60600.0,11.8779,11.9214,11.8724,11.8888,60600.0
2005-10-07 11:00:00,21.82,21.91,21.81,21.84,57400.0,11.8888,11.9378,11.8833,11.8996,57400.0
2005-10-07 11:10:00,21.84,21.9,21.84,21.87,30800.0,11.8996,11.9323,11.8996,11.916,30800.0
2005-10-07 11:20:00,21.88,21.9,21.87,21.87,32800.0,11.9214,11.9323,11.916,11.916,32800.0
2005-10-07 11:30:00,21.87,21.9,21.86,21.9,22000.0,11.916,11.9323,11.9105,11.9323,22000.0
2005-10-07 11:40:00,21.9,21.92,21.84,21.84,43800.0,11.9323,11.9432,11.8996,11.8996,43800.0
2005-10-07 11:50:00,21.83,21.96,21.82,21.96,53600.0,11.8942,11.965,11.8888,11.965,53600.0
2005-10-07 12:00:00,21.95,21.95,21.9,21.92,35800.0,11.9596,11.9596,11.9323,11.9432,35800.0
2005-10-07 12:10:00,21.91,21.93,21.9,21.9,11800.0,11.9378,11.9487,11.9323,11.9323,11800.0
2005-10-07 12:20:00,21.89,21.89,21.84,21.86,10800.0,11.9269,11.9269,11.8996,11.9105,10800.0
2005-10-07 12:30:00,21.86,21.92,21.86,21.92,23200.0,11.9105,11.9432,11.9105,11.9432,23200.0
2005-10-07 12:40:00,21.92,21.99,21.92,21.99,18600.0,11.9432,11.9814,11.9432,11.9814,18600.0
2005-10-07 12:50:00,21.98,21.99,21.94,21.95,17400.0,11.9759,11.9814,11.9541,11.9596,17400.0
2005-10-07 13:00:00,21.95,21.96,21.93,21.96,12000.0,11.9596,11.965,11.9487,11.965,12000.0
2005-10-07 13:10:00,21.97,22.0,21.96,21.99,20600.0,11.9705,11.9868,11.965,11.9814,20600.0
2005-10-07 13:20:00,21.99,22.0,21.97,21.97,26000.0,11.9814,11.9868,11.9705,11.9705,26000.0
2005-10-07 13:30:00,21.97,22.03,21.97,22.03,18600.0,11.9705,12.0032,11.9705,12.0032,18600.0
2005-10-07 13:40:00,22.03,22.03,21.95,21.97,22200.0,12.0032,12.0032,11.9596,11.9705,22200.0
2005-10-07 13:50:00,21.98,21.98,21.88,21.91,24200.0,11.9759,11.9759,11.9214,11.9378,24200.0
2005-10-07 14:00:00,21.91,21.95,21.85,21.88,55400.0,11.9378,11.9596,11.9051,11.9214,55400.0
2005-10-07 14:10:00,21.88,21.91,21.86,21.91,22600.0,11.9214,11.9378,11.9105,11.9378,22600.0
2005-10-07 14:20:00,21.91,21.94,21.9,21.93,16600.0,11.9378,11.9541,11.9323,11.9487,16600.0
2005-10-07 14:30:00,21.93,21.94,21.91,21.93,19200.0,11.9487,11.9541,11.9378,11.9487,19200.0
2005-10-07 14:40:00,21.93,21.97,21.92,21.96,53000.0,11.9487,11.9705,11.9432,11.965,53000.0
2005-10-07 14:50:00,21.96,21.96,21.89,21.91,73000.0,11.965,11.965,11.9269,11.9378,73000.0
2005-10-07 15:00:00,21.91,21.92,21.86,21.91,38800.0,11.9378,11.9432,11.9105,11.9378,38800.0
2005-10-07 15:10:00,21.91,21.95,21.91,21.93,26800.0,11.9378,11.9596,11.9378,11.9487,26800.0
2005-10-07 15:20:00,21.93,21.95,21.92,21.92,21400.0,11.9487,11.9596,11.9432,11.9432,21400.0
2005-10-07 15:30:00,21.92,21.93,21.9,21.93,59600.0,11.9432,11.9487,11.9323,11.9487,59600.0
2005-10-07 15:40:00,21.93,21.96,21.86,21.96,81200.0,11.9487,11.965,11.9105,11.965,81200.0
2005-10-07 15:50:00,21.96,22.0,21.96,21.98,56400.0,11.965,11.9868,11.965,11.9759,56400.0
2005-10-10 09:30:00,21.99,21.99,21.83,21.84,52000.0,11.9814,11.9814,11.8942,11.8996,52000.0
2005-10-10 09:40:00,21.8,21.87,21.73,21.75,30200.0,11.8779,11.916,11.8397,11.8506,30200.0
2005-10-10 09:50:00,21.75,21.86,21.74,21.81,38000.0,11.8506,11.9105,11.8452,11.8833,38000.0
2005-10-10 10:00:00,21.81,21.83,21.61,21.77,75400.0,11.8833,11.8942,11.7743,11.8615,75400.0
2005-10-10 10:10:00,21.78,21.81,21.55,21.61,50400.0,11.867,11.8833,11.7416,11.7743,50400.0
2005-10-10 10:20:00,21.61,21.7,21.61,21.67,60200.0,11.7743,11.8234,11.7743,11.807,60200.0
2005-10-10 10:30:00,21.66,21.68,21.66,21.68,54200.0,11.8016,11.8125,11.8016,11.8125,54200.0
2005-10-10 10:40:00,21.67,21.79,21.67,21.77,44600.0,11.807,11.8724,11.807,11.8615,44600.0
2005-10-10 10:50:00,21.76,21.79,21.75,21.79,40800.0,11.8561,11.8724,11.8506,11.8724,40800.0
2005-10-10 11:00:00,21.79,21.9,21.79,21.89,60200.0,11.8724,11.9323,11.8724,11.9269,60200.0
2005-10-10 11:10:00,21.89,21.89,21.82,21.82,139400.0,11.9269,11.9269,11.8888,11.8888,139400.0
2005-10-10 11:20:00,21.82,21.84,21.81,21.84,34400.0,11.8888,11.8996,11.8833,11.8996,34400.0
2005-10-10 11:30:00,21.83,21.84,21.78,21.78,36000.0,11.8942,11.8996,11.867,11.867,36000.0
2005-10-10 11:40:00,21.78,21.79,21.75,21.76,50000.0,11.867,11.8724,11.8506,11.8561,50000.0
2005-10-10 11:50:00,21.75,21.77,21.75,21.77,50200.0,11.8506,11.8615,11.8506,11.8615,50200.0
2005-10-10 12:00:00,21.77,21.83,21.75,21.83,90000.0,11.8615,11.8942,11.8506,11.8942,90000.0
2005-10-10 12:10:00,21.83,21.83,21.8,21.8,31200.0,11.8942,11.8942,11.8779,11.8779,31200.0
2005-10-10 12:20:00,21.78,21.8,21.75,21.76,77000.0,11.867,11.8779,11.8506,11.8561,77000.0
2005-10-10 12:30:00,21.75,21.8,21.75,21.8,16400.0,11.8506,11.8779,11.8506,11.8779,16400.0
2005-10-10 12:40:00,21.8,21.83,21.8,21.81,22800.0,11.8779,11.8942,11.8779,11.8833,22800.0
2005-10-10 12:50:00,21.81,21.9,21.78,21.78,58800.0,11.8833,11.9323,11.867,11.867,58800.0
2005-10-10 13:00:00,21.8,21.82,21.77,21.8,24200.0,11.8779,11.8888,11.8615,11.8779,24200.0
2005-10-10 13:10:00,21.8,21.83,21.79,21.81,26000.0,11.8779,11.8942,11.8724,11.8833,26000.0
2005-10-10 13:20:00,21.8,21.82,21.8,21.82,25600.0,11.8779,11.8888,11.8779,11.8888,25600.0
2005-10-10 13:30:00,21.82,21.86,21.82,21.85,19000.0,11.8888,11.9105,11.8888,11.9051,19000.0
2005-10-10 13:40:00,21.85,21.85,21.81,21.82,39000.0,11.9051,11.9051,11.8833,11.8888,39000.0
2005-10-10 13:50:00,21.81,21.81,21.79,21.8,44800.0,11.8833,11.8833,11.8724,11.8779,44800.0
2005-10-10 14:00:00,21.79,21.81,21.72,21.73,30200.0,11.8724,11.8833,11.8343,11.8397,30200.0
2005-10-10 14:10:00,21.73,21.74,21.71,21.71,15400.0,11.8397,11.8452,11.8288,11.8288,15400.0
2005-10-10 14:20:00,21.71,21.71,21.65,21.66,25000.0,11.8288,11.8288,11.7961,11.8016,25000.0
2005-10-10 14:30:00,21.66,21.72,21.66,21.66,34200.0,11.8016,11.8343,11.8016,11.8016,34200.0
2005-10-10 14:40:00,21.66,21.66,21.58,21.58,53800.0,11.8016,11.8016,11.758,11.758,53800.0
2005-10-10 14:50:00,21.58,21.67,21.57,21.65,61000.0,11.758,11.807,11.7525,11.7961,61000.0
2005-10-10 15:00:00,21.63,21.68,21.61,21.68,74200.0,11.7852,11.8125,11.7743,11.8125,74200.0
2005-10-10 15:10:00,21.67,21.67,21.6,21.61,30000.0,11.807,11.807,11.7689,11.7743,30000.0
2005-10-10 15:20:00,21.62,21.67,21.61,21.66,68200.0,11.7798,11.807,11.7743,11.8016,68200.0
2005-10-10 15:30:00,21.65,21.75,21.61,21.75,72200.0,11.7961,11.8506,11.7743,11.8506,72200.0
2005-10-10 15:40:00,21.75,21.77,21.68,21.74,43800.0,11.8506,11.8615,11.8125,11.8452,43800.0
2005-10-10 15:50:00,21.74,21.74,21.71,21.73,105800.0,11.8452,11.8452,11.8288,11.8397,105800.0
2005-10-11 09:30:00,21.84,22.17,21.83,22.12,77800.0,11.8996,12.0795,11.8942,12.0522,77800.0
2005-10-11 09:40:00,22.11,22.11,21.89,22.05,73200.0,12.0468,12.0468,11.9269,12.0141,73200.0
2005-10-11 09:50:00,22.05,22.07,21.86,22.03,62800.0,12.0141,12.025,11.9105,12.0032,62800.0
2005-10-11 10:00:00,22.01,22.03,21.83,21.85,82000.0,11.9923,12.0032,11.8942,11.9051,82000.0
2005-10-11 10:10:00,21.85,21.92,21.84,21.91,40600.0,11.9051,11.9432,11.8996,11.9378,40600.0
2005-10-11 10:20:00,21.92,22.04,21.92,22.04,38800.0,11.9432,12.0086,11.9432,12.0086,38800.0
2005-10-11 10:30:00,22.04,22.07,21.94,21.94,45400.0,12.0086,12.025,11.9541,11.9541,45400.0
2005-10-11 10:40:00,21.94,22.02,21.93,21.99,44600.0,11.9541,11.9977,11.9487,11.9814,44600.0
2005-10-11 10:50:00,21.99,21.99,21.86,21.92,27000.0,11.9814,11.9814,11.9105,11.9432,27000.0
2005-10-11 11:00:00,21.91,21.93,21.84,21.92,35200.0,11.9378,11.9487,11.8996,11.9432,35200.0
2005-10-11 11:10:00,21.93,21.94,21.86,21.93,31600.0,11.9487,11.9541,11.9105,11.9487,31600.0
2005-10-11 11:20:00,21.93,21.93,21.86,21.86,27600.0,11.9487,11.9487,11.9105,11.9105,27600.0
2005-10-11 11:30:00,21.86,21.91,21.85,21.88,65400.0,11.9105,11.9378,11.9051,11.9214,65400.0
2005-10-11 11:40:00,21.89,21.96,21.89,21.91,36200.0,11.9269,11.965,11.9269,11.9378,36200.0
2005-10-11 11:50:00,21.91,21.91,21.83,21.88,35200.0,11.9378,11.9378,11.8942,11.9214,35200.0
2005-10-11 12:00:00,21.89,21.98,21.89,21.98,14400.0,11.9269,11.9759,11.9269,11.9759,14400.0
2005-10-11 12:10:00,21.99,21.99,21.9,21.9,17400.0,11.9814,11.9814,11.9323,11.9323,17400.0
2005-10-11 12:20:00,21.91,21.92,21.88,21.92,21400.0,11.9378,11.9432,11.9214,11.9432,21400.0
2005-10-11 12:30:00,21.93,21.95,21.92,21.95,17400.0,11.9487,11.9596,11.9432,11.9596,17400.0
2005-10-11 12:40:00,21.95,21.97,21.93,21.95,21000.0,11.9596,11.9705,11.9487,11.9596,21000.0
2005-10-11 12:50:00,21.95,21.95,21.93,21.94,11000.0,11.9596,11.9596,11.9487,11.9541,11000.0
2005-10-11 13:00:00,21.93,22.0,21.93,22.0,58600.0,11.9487,11.9868,11.9487,11.9868,58600.0
2005-10-11 13:10:00,22.0,22.03,21.95,21.98,47800.0,11.9868,12.0032,11.9596,11.9759,47800.0
2005-10-11 13:20:00,21.97,22.03,21.97,22.03,26000.0,11.9705,12.0032,11.9705,12.0032,26000.0
2005-10-11 13:30:00,22.02,22.03,21.97,21.97,44200.0,11.9977,12.0032,11.9705,11.9705,44200.0
2005-10-11 13:40:00,21.97,21.97,21.93,21.96,31800.0,11.9705,11.9705,11.9487,11.965,31800.0
2005-10-11 13:50:00,21.96,21.97,21.93,21.96,49400.0,11.965,11.9705,11.9487,11.965,49400.0
2005-10-11 14:00:00,21.96,21.96,21.83,21.85,70800.0,11.965,11.965,11.8942,11.9051,70800.0
2005-10-11 14:10:00,21.85,21.95,21.85,21.93,73400.0,11.9051,11.9596,11.9051,11.9487,73400.0
2005-10-11 14:20:00,21.92,21.93,21.89,21.89,33600.0,11.9432,11.9487,11.9269,11.9269,33600.0
2005-10-11 14:30:00,21.88,21.91,21.86,21.86,29800.0,11.9214,11.9378,11.9105,11.9105,29800.0
2005-10-11 14:40:00,21.86,21.87,21.83,21.85,50000.0,11.9105,11.916,11.8942,11.9051,50000.0
2005-10-11 14:50:00,21.85,21.89,21.83,21.84,53600.0,11.9051,11.9269,11.8942,11.8996,53600.0
2005-10-11 15:00:00,21.83,21.88,21.83,21.83,49800.0,11.8942,11.9214,11.8942,11.8942,49800.0
2005-10-11 15:10:00,21.84,21.86,21.83,21.85,70400.0,11.8996,11.9105,11.8942,11.9051,70400.0
2005-10-11 15:20:00,21.85,21.86,21.81,21.83,126800.0,11.9051,11.9105,11.8833,11.8942,126800.0
2005-10-11 15:30:00,21.83,21.83,21.82,21.83,47000.0,11.8942,11.8942,11.8888,11.8942,47000.0
2005-10-11 15:40:00,21.85,21.89,21.83,21.85,49600.0,11.9051,11.9269,11.8942,11.9051,49600.0
2005-10-11 15:50:00,21.86,21.86,21.82,21.82,50400.0,11.9105,11.9105,11.8888,11.8888,50400.0
2005-10-12 09:30:00,21.7,21.88,21.7,21.88,75400.0,11.8234,11.9214,11.8234,11.9214,75400.0
2005-10-12 09:40:00,21.88,22.0,21.8,21.86,76400.0,11.9214,11.9868,11.8779,11.9105,76400.0
2005-10-12 09:50:00,21.9,22.0,21.73,21.96,51600.0,11.9323,11.9868,11.8397,11.965,51600.0
2005-10-12 10:00:00,21.94,21.95,21.77,21.78,37000.0,11.9541,11.9596,11.8615,11.867,37000.0
2005-10-12 10:10:00,21.78,21.85,21.78,21.85,29000.0,11.867,11.9051,11.867,11.9051,29000.0
2005-10-12 10:20:00,21.84,21.84,21.71,21.75,83200.0,11.8996,11.8996,11.8288,11.8506,83200.0
2005-10-12 10:30:00,21.77,21.77,21.61,21.63,62800.0,11.8615,11.8615,11.7743,11.7852,62800.0
2005-10-12 10:40:00,21.61,21.64,21.57,21.58,62600.0,11.7743,11.7907,11.7525,11.758,62600.0
2005-10-12 10:50:00,21.58,21.58,21.48,21.57,59400.0,11.758,11.758,11.7035,11.7525,59400.0
2005-10-12 11:00:00,21.58,21.63,21.55,21.6,35000.0,11.758,11.7852,11.7416,11.7689,35000.0
2005-10-12 11:10:00,21.59,21.66,21.55,21.58,34000.0,11.7634,11.8016,11.7416,11.758,34000.0
2005-10-12 11:20:00,21.59,21.68,21.59,21.67,41800.0,11.7634,11.8125,11.7634,11.807,41800.0
2005-10-12 11:30:00,21.68,21.69,21.6,21.61,28000.0,11.8125,11.8179,11.7689,11.7743,28000.0
2005-10-12 11:40:00,21.61,21.61,21.55,21.57,33200.0,11.7743,11.7743,11.7416,11.7525,33200.0
2005-10-12 11:50:00,21.57,21.6,21.57,21.6,41600.0,11.7525,11.7689,11.7525,11.7689,41600.0
2005-10-12 12:00:00,21.58,21.59,21.52,21.59,49800.0,11.758,11.7634,11.7253,11.7634,49800.0
2005-10-12 12:10:00,21.59,21.65,21.58,21.65,36600.0,11.7634,11.7961,11.758,11.7961,36600.0
2005-10-12 12:20:00,21.63,21.67,21.63,21.65,19200.0,11.7852,11.807,11.7852,11.7961,19200.0
2005-10-12 12:30:00,21.65,21.71,21.65,21.68,31200.0,11.7961,11.8288,11.7961,11.8125,31200.0
2005-10-12 12:40:00,21.68,21.72,21.64,21.66,36200.0,11.8125,11.8343,11.7907,11.8016,36200.0
2005-10-12 12:50:00,21.66,21.72,21.65,21.7,15400.0,11.8016,11.8343,11.7961,11.8234,15400.0
2005-10-12 13:00:00,21.7,21.7,21.66,21.68,44000.0,11.8234,11.8234,11.8016,11.8125,44000.0
2005-10-12 13:10:00,21.68,21.7,21.66,21.68,71800.0,11.8125,11.8234,11.8016,11.8125,71800.0
2005-10-12 13:20:00,21.67,21.72,21.58,21.6,42400.0,11.807,11.8343,11.758,11.7689,42400.0
2005-10-12 13:30:00,21.61,21.71,21.6,21.68,44800.0,11.7743,11.8288,11.7689,11.8125,44800.0
2005-10-12 13:40:00,21.68,21.68,21.57,21.6,69400.0,11.8125,11.8125,11.7525,11.7689,69400.0
2005-10-12 13:50:00,21.6,21.62,21.58,21.6,64200.0,11.7689,11.7798,11.758,11.7689,64200.0
2005-10-12 14:00:00,21.6,21.65,21.58,21.6,46000.0,11.7689,11.7961,11.758,11.7689,46000.0
2005-10-12 14:10:00,21.6,21.61,21.55,21.58,57400.0,11.7689,11.7743,11.7416,11.758,57400.0
2005-10-12 14:20:00,21.57,21.59,21.47,21.54,91800.0,11.7525,11.7634,11.6981,11.7362,91800.0
2005-10-12 14:30:00,21.54,21.55,21.46,21.51,56800.0,11.7362,11.7416,11.6926,11.7198,56800.0
2005-10-12 14:40:00,21.5,21.6,21.47,21.5,50000.0,11.7144,11.7689,11.6981,11.7144,50000.0
2005-10-12 14:50:00,21.5,21.55,21.5,21.51,39800.0,11.7144,11.7416,11.7144,11.7198,39800.0
2005-10-12 15:00:00,21.51,21.57,21.48,21.49,74000.0,11.7198,11.7525,11.7035,11.7089,74000.0
2005-10-12 15:10:00,21.49,21.59,21.49,21.57,84200.0,11.7089,11.7634,11.7089,11.7525,84200.0
2005-10-12 15:20:00,21.58,21.65,21.56,21.57,61000.0,11.758,11.7961,11.7471,11.7525,61000.0
2005-10-12 15:30:00,21.57,21.63,21.53,21.56,121400.0,11.7525,11.7852,11.7307,11.7471,121400.0
2005-10-12 15:40:00,21.57,21.63,21.56,21.6,93400.0,11.7525,11.7852,11.7471,11.7689,93400.0
2005-10-12 15:50:00,21.6,21.68,21.55,21.59,193800.0,11.7689,11.8125,11.7416,11.7634,193800.0
2005-10-13 09:30:00,21.51,21.72,21.51,21.63,99200.0,11.7198,11.8343,11.7198,11.7852,99200.0
2005-10-13 09:40:00,21.62,21.62,21.48,21.48,166400.0,11.7798,11.7798,11.7035,11.7035,166400.0
2005-10-13 09:50:00,21.47,21.5,21.41,21.48,343400.0,11.6981,11.7144,11.6654,11.7035,343400.0
2005-10-13 10:00:00,21.47,21.5,21.43,21.46,151800.0,11.6981,11.7144,11.6763,11.6926,151800.0
2005-10-13 10:10:00,21.47,21.54,21.45,21.47,76000.0,11.6981,11.7362,11.6872,11.6981,76000.0
2005-10-13 10:20:00,21.48,21.71,21.48,21.7,77000.0,11.7035,11.8288,11.7035,11.8234,77000.0
2005-10-13 10:30:00,21.7,21.7,21.54,21.65,206200.0,11.8234,11.8234,11.7362,11.7961,206200.0
2005-10-13 10:40:00,21.66,21.68,21.62,21.68,78600.0,11.8016,11.8125,11.7798,11.8125,78600.0
2005-10-13 10:50:00,21.68,21.68,21.56,21.57,80600.0,11.8125,11.8125,11.7471,11.7525,80600.0
2005-10-13 11:00:00,21.58,21.59,21.49,21.49,113200.0,11.758,11.7634,11.7089,11.7089,113200.0
2005-10-13 11:10:00,21.5,21.52,21.45,21.51,82000.0,11.7144,11.7253,11.6872,11.7198,82000.0
2005-10-13 11:20:00,21.51,21.54,21.45,21.46,63000.0,11.7198,11.7362,11.6872,11.6926,63000.0
2005-10-13 11:30:00,21.46,21.51,21.45,21.51,78400.0,11.6926,11.7198,11.6872,11.7198,78400.0
2005-10-13 11:40:00,21.54,21.57,21.5,21.5,130800.0,11.7362,11.7525,11.7144,11.7144,130800.0
2005-10-13 11:50:00,21.5,21.66,21.5,21.5,65600.0,11.7144,11.8016,11.7144,11.7144,65600.0
2005-10-13 12:00:00,21.5,21.55,21.42,21.42,143800.0,11.7144,11.7416,11.6708,11.6708,143800.0
2005-10-13 12:10:00,21.41,21.43,21.4,21.43,155600.0,11.6654,11.6763,11.6599,11.6763,155600.0
2005-10-13 12:20:00,21.43,21.43,21.31,21.38,97800.0,11.6763,11.6763,11.6109,11.649,97800.0
2005-10-13 12:30:00,21.38,21.4,21.26,21.28,101000.0,11.649,11.6599,11.5836,11.5945,101000.0
2005-10-13 12:40:00,21.29,21.4,21.28,21.36,101600.0,11.6,11.6599,11.5945,11.6381,101600.0
2005-10-13 12:50:00,21.38,21.39,21.35,21.35,57000.0,11.649,11.6545,11.6327,11.6327,57000.0
2005-10-13 13:00:00,21.34,21.34,21.25,21.27,35800.0,11.6272,11.6272,11.5782,11.5891,35800.0
2005-10-13 13:10:00,21.28,21.28,21.24,21.25,47600.0,11.5945,11.5945,11.5727,11.5782,47600.0
2005-10-13 13:20:00,21.25,21.26,21.23,21.23,41200.0,11.5782,11.5836,11.5673,11.5673,41200.0
2005-10-13 13:30:00,21.23,21.23,21.21,21.22,19800.0,11.5673,11.5673,11.5564,11.5618,19800.0
2005-10-13 13:40:00,21.22,21.25,21.21,21.23,46800.0,11.5618,11.5782,11.5564,11.5673,46800.0
2005-10-13 13:50:00,21.23,21.4,21.21,21.4,54600.0,11.5673,11.6599,11.5564,11.6599,54600.0
2005-10-13 14:00:00,21.4,21.51,21.4,21.47,106400.0,11.6599,11.7198,11.6599,11.6981,106400.0
2005-10-13 14:10:00,21.48,21.48,21.38,21.42,139800.0,11.7035,11.7035,11.649,11.6708,139800.0
2005-10-13 14:20:00,21.41,21.51,21.4,21.41,57400.0,11.6654,11.7198,11.6599,11.6654,57400.0
2005-10-13 14:30:00,21.41,21.59,21.4,21.48,64600.0,11.6654,11.7634,11.6599,11.7035,64600.0
2005-10-13 14:40:00,21.48,21.52,21.43,21.44,90200.0,11.7035,11.7253,11.6763,11.6817,90200.0
2005-10-13 14:50:00,21.44,21.45,21.43,21.44,50400.0,11.6817,11.6872,11.6763,11.6817,50400.0
2005-10-13 15:00:00,21.43,21.5,21.42,21.43,64400.0,11.6763,11.7144,11.6708,11.6763,64400.0
2005-10-13 15:10:00,21.43,21.49,21.42,21.46,32800.0,11.6763,11.7089,11.6708,11.6926,32800.0
2005-10-13 15:20:00,21.46,21.46,21.41,21.43,61600.0,11.6926,11.6926,11.6654,11.6763,61600.0
2005-10-13 15:30:00,21.43,21.48,21.43,21.45,52400.0,11.6763,11.7035,11.6763,11.6872,52400.0
2005-10-13 15:40:00,21.44,21.48,21.41,21.43,77400.0,11.6817,11.7035,11.6654,11.6763,77400.0
2005-10-13 15:50:00,21.43,21.43,21.36,21.38,215400.0,11.6763,11.6763,11.6381,11.649,215400.0
2005-10-14 09:30:00,21.52,21.62,21.52,21.6,35600.0,11.7253,11.7798,11.7253,11.7689,35600.0
2005-10-14 09:40:00,21.61,21.63,21.4,21.59,55400.0,11.7743,11.7852,11.6599,11.7634,55400.0
2005-10-14 09:50:00,21.61,21.68,21.32,21.32,62600.0,11.7743,11.8125,11.6163,11.6163,62600.0
2005-10-14 10:00:00,21.32,21.5,21.3,21.36,110800.0,11.6163,11.7144,11.6054,11.6381,110800.0
2005-10-14 10:10:00,21.38,21.4,21.34,21.37,38800.0,11.649,11.6599,11.6272,11.6436,38800.0
2005-10-14 10:20:00,21.37,21.49,21.37,21.38,26200.0,11.6436,11.7089,11.6436,11.649,26200.0
2005-10-14 10:30:00,21.38,21.5,21.37,21.5,37000.0,11.649,11.7144,11.6436,11.7144,37000.0
2005-10-14 10:40:00,21.5,21.5,21.46,21.48,49600.0,11.7144,11.7144,11.6926,11.7035,49600.0
2005-10-14 10:50:00,21.48,21.49,21.42,21.42,17400.0,11.7035,11.7089,11.6708,11.6708,17400.0
2005-10-14 11:00:00,21.43,21.47,21.43,21.46,21000.0,11.6763,11.6981,11.6763,11.6926,21000.0
2005-10-14 11:10:00,21.46,21.51,21.43,21.5,40600.0,11.6926,11.7198,11.6763,11.7144,40600.0
2005-10-14 11:20:00,21.5,21.5,21.41,21.44,22600.0,11.7144,11.7144,11.6654,11.6817,22600.0
2005-10-14 11:30:00,21.43,21.46,21.41,21.46,15800.0,11.6763,11.6926,11.6654,11.6926,15800.0
2005-10-14 11:40:00,21.46,21.49,21.44,21.48,16600.0,11.6926,11.7089,11.6817,11.7035,16600.0
2005-10-14 11:50:00,21.49,21.5,21.46,21.46,27800.0,11.7089,11.7144,11.6926,11.6926,27800.0
2005-10-14 12:00:00,21.48,21.51,21.45,21.5,17200.0,11.7035,11.7198,11.6872,11.7144,17200.0
2005-10-14 12:10:00,21.5,21.53,21.48,21.48,58200.0,11.7144,11.7307,11.7035,11.7035,58200.0
2005-10-14 12:20:00,21.48,21.52,21.47,21.5,13400.0,11.7035,11.7253,11.6981,11.7144,13400.0
2005-10-14 12:30:00,21.5,21.56,21.5,21.54,37400.0,11.7144,11.7471,11.7144,11.7362,37400.0
2005-10-14 12:40:00,21.54,21.55,21.52,21.53,7400.0,11.7362,11.7416,11.7253,11.7307,7400.0
2005-10-14 12:50:00,21.53,21.53,21.44,21.44,35400.0,11.7307,11.7307,11.6817,11.6817,35400.0
2005-10-14 13:00:00,21.45,21.48,21.42,21.46,30400.0,11.6872,11.7035,11.6708,11.6926,30400.0
2005-10-14 13:10:00,21.46,21.49,21.43,21.44,15600.0,11.6926,11.7089,11.6763,11.6817,15600.0
2005-10-14 13:20:00,21.44,21.5,21.44,21.49,10200.0,11.6817,11.7144,11.6817,11.7089,10200.0
2005-10-14 13:30:00,21.5,21.5,21.41,21.45,11000.0,11.7144,11.7144,11.6654,11.6872,11000.0
2005-10-14 13:40:00,21.45,21.5,21.45,21.5,10600.0,11.6872,11.7144,11.6872,11.7144,10600.0
2005-10-14 13:50:00,21.5,21.5,21.43,21.47,13600.0,11.7144,11.7144,11.6763,11.6981,13600.0
2005-10-14 14:00:00,21.47,21.48,21.43,21.43,13600.0,11.6981,11.7035,11.6763,11.6763,13600.0
2005-10-14 14:10:00,21.44,21.44,21.39,21.41,17200.0,11.6817,11.6817,11.6545,11.6654,17200.0
2005-10-14 14:20:00,21.4,21.45,21.4,21.44,12200.0,11.6599,11.6872,11.6599,11.6817,12200.0
2005-10-14 14:30:00,21.43,21.45,21.41,21.45,16800.0,11.6763,11.6872,11.6654,11.6872,16800.0
2005-10-14 14:40:00,21.45,21.45,21.41,21.43,13800.0,11.6872,11.6872,11.6654,11.6763,13800.0
2005-10-14 14:50:00,21.43,21.5,21.43,21.46,34200.0,11.6763,11.7144,11.6763,11.6926,34200.0
2005-10-14 15:00:00,21.46,21.49,21.45,21.45,22800.0,11.6926,11.7089,11.6872,11.6872,22800.0
2005-10-14 15:10:00,21.45,21.47,21.45,21.46,24600.0,11.6872,11.6981,11.6872,11.6926,24600.0
2005-10-14 15:20:00,21.46,21.5,21.46,21.48,23400.0,11.6926,11.7144,11.6926,11.7035,23400.0
2005-10-14 15:30:00,21.49,21.5,21.49,21.5,66400.0,11.7089,11.7144,11.7089,11.7144,66400.0
2005-10-14 15:40:00,21.5,21.5,21.48,21.48,29800.0,11.7144,11.7144,11.7035,11.7035,29800.0
2005-10-14 15:50:00,21.48,21.5,21.47,21.5,70400.0,11.7035,11.7144,11.6981,11.7144,70400.0
2005-10-17 09:30:00,21.48,21.5,21.33,21.43,79600.0,11.7035,11.7144,11.6218,11.6763,79600.0
2005-10-17 09:40:00,21.42,21.63,21.35,21.59,78200.0,11.6708,11.7852,11.6327,11.7634,78200.0
2005-10-17 09:50:00,21.61,21.61,21.43,21.56,45200.0,11.7743,11.7743,11.6763,11.7471,45200.0
2005-10-17 10:00:00,21.58,21.78,21.58,21.68,66000.0,11.758,11.867,11.758,11.8125,66000.0
2005-10-17 10:10:00,21.68,21.83,21.68,21.78,64800.0,11.8125,11.8942,11.8125,11.867,64800.0
2005-10-17 10:20:00,21.81,21.81,21.64,21.64,37800.0,11.8833,11.8833,11.7907,11.7907,37800.0
2005-10-17 10:30:00,21.66,21.73,21.59,21.73,59800.0,11.8016,11.8397,11.7634,11.8397,59800.0
2005-10-17 10:40:00,21.72,21.75,21.69,21.71,54400.0,11.8343,11.8506,11.8179,11.8288,54400.0
2005-10-17 10:50:00,21.71,21.77,21.65,21.75,30200.0,11.8288,11.8615,11.7961,11.8506,30200.0
2005-10-17 11:00:00,21.75,21.84,21.75,21.82,38800.0,11.8506,11.8996,11.8506,11.8888,38800.0
2005-10-17 11:10:00,21.81,21.85,21.8,21.85,36400.0,11.8833,11.9051,11.8779,11.9051,36400.0
2005-10-17 11:20:00,21.86,21.87,21.73,21.75,52200.0,11.9105,11.916,11.8397,11.8506,52200.0
2005-10-17 11:30:00,21.77,21.84,21.76,21.83,20000.0,11.8615,11.8996,11.8561,11.8942,20000.0
2005-10-17 11:40:00,21.82,21.89,21.82,21.89,22600.0,11.8888,11.9269,11.8888,11.9269,22600.0
2005-10-17 11:50:00,21.89,21.97,21.89,21.93,31800.0,11.9269,11.9705,11.9269,11.9487,31800.0
2005-10-17 12:00:00,21.93,21.93,21.75,21.75,54200.0,11.9487,11.9487,11.8506,11.8506,54200.0
2005-10-17 12:10:00,21.74,21.75,21.66,21.7,29600.0,11.8452,11.8506,11.8016,11.8234,29600.0
2005-10-17 12:20:00,21.7,21.83,21.7,21.83,31800.0,11.8234,11.8942,11.8234,11.8942,31800.0
2005-10-17 12:30:00,21.83,21.84,21.79,21.82,23800.0,11.8942,11.8996,11.8724,11.8888,23800.0
2005-10-17 12:40:00,21.81,21.81,21.61,21.65,42800.0,11.8833,11.8833,11.7743,11.7961,42800.0
2005-10-17 12:50:00,21.66,21.76,21.65,21.76,45600.0,11.8016,11.8561,11.7961,11.8561,45600.0
2005-10-17 13:00:00,21.76,21.76,21.62,21.67,30400.0,11.8561,11.8561,11.7798,11.807,30400.0
2005-10-17 13:10:00,21.66,21.68,21.64,21.67,18200.0,11.8016,11.8125,11.7907,11.807,18200.0
2005-10-17 13:20:00,21.67,21.73,21.66,21.73,24800.0,11.807,11.8397,11.8016,11.8397,24800.0
2005-10-17 13:30:00,21.71,21.71,21.67,21.67,7800.0,11.8288,11.8288,11.807,11.807,7800.0
2005-10-17 13:40:00,21.67,21.74,21.67,21.74,20800.0,11.807,11.8452,11.807,11.8452,20800.0
2005-10-17 13:50:00,21.74,21.75,21.72,21.75,12200.0,11.8452,11.8506,11.8343,11.8506,12200.0
2005-10-17 14:00:00,21.75,21.78,21.72,21.72,38800.0,11.8506,11.867,11.8343,11.8343,38800.0
2005-10-17 14:10:00,21.71,21.74,21.68,21.68,24800.0,11.8288,11.8452,11.8125,11.8125,24800.0
2005-10-17 14:20:00,21.68,21.69,21.63,21.67,27000.0,11.8125,11.8179,11.7852,11.807,27000.0
2005-10-17 14:30:00,21.66,21.68,21.63,21.68,22600.0,11.8016,11.8125,11.7852,11.8125,22600.0
2005-10-17 14:40:00,21.68,21.72,21.64,21.66,33800.0,11.8125,11.8343,11.7907,11.8016,33800.0
2005-10-17 14:50:00,21.66,21.7,21.65,21.7,34000.0,11.8016,11.8234,11.7961,11.8234,34000.0
2005-10-17 15:00:00,21.7,21.71,21.65,21.67,37600.0,11.8234,11.8288,11.7961,11.807,37600.0
2005-10-17 15:10:00,21.67,21.73,21.67,21.7,38000.0,11.807,11.8397,11.807,11.8234,38000.0
2005-10-17 15:20:00,21.7,21.77,21.67,21.75,37800.0,11.8234,11.8615,11.807,11.8506,37800.0
2005-10-17 15:30:00,21.75,21.78,21.67,21.69,36000.0,11.8506,11.867,11.807,11.8179,36000.0
2005-10-17 15:40:00,21.7,21.74,21.67,21.68,43400.0,11.8234,11.8452,11.807,11.8125,43400.0
2005-10-17 15:50:00,21.68,21.68,21.63,21.65,64400.0,11.8125,11.8125,11.7852,11.7961,64400.0
2005-10-18 09:30:00,21.69,21.72,21.56,21.56,51800.0,11.8179,11.8343,11.7471,11.7471,51800.0
2005-10-18 09:40:00,21.56,21.56,21.43,21.55,66200.0,11.7471,11.7471,11.6763,11.7416,66200.0
2005-10-18 09:50:00,21.55,21.55,21.46,21.49,32200.0,11.7416,11.7416,11.6926,11.7089,32200.0
2005-10-18 10:00:00,21.49,21.56,21.49,21.56,84600.0,11.7089,11.7471,11.7089,11.7471,84600.0
2005-10-18 10:10:00,21.56,21.61,21.5,21.53,40000.0,11.7471,11.7743,11.7144,11.7307,40000.0
2005-10-18 10:20:00,21.53,21.58,21.5,21.55,53600.0,11.7307,11.758,11.7144,11.7416,53600.0
2005-10-18 10:30:00,21.55,21.57,21.53,21.57,46800.0,11.7416,11.7525,11.7307,11.7525,46800.0
2005-10-18 10:40:00,21.57,21.57,21.5,21.5,26000.0,11.7525,11.7525,11.7144,11.7144,26000.0
2005-10-18 10:50:00,21.5,21.54,21.5,21.54,22000.0,11.7144,11.7362,11.7144,11.7362,22000.0
2005-10-18 11:00:00,21.54,21.55,21.49,21.49,55200.0,11.7362,11.7416,11.7089,11.7089,55200.0
2005-10-18 11:10:00,21.5,21.56,21.49,21.55,64600.0,11.7144,11.7471,11.7089,11.7416,64600.0
2005-10-18 11:20:00,21.55,21.57,21.48,21.48,91200.0,11.7416,11.7525,11.7035,11.7035,91200.0
2005-10-18 11:30:00,21.48,21.52,21.48,21.48,20000.0,11.7035,11.7253,11.7035,11.7035,20000.0
2005-10-18 11:40:00,21.48,21.5,21.43,21.5,55000.0,11.7035,11.7144,11.6763,11.7144,55000.0
2005-10-18 11:50:00,21.5,21.53,21.5,21.52,12000.0,11.7144,11.7307,11.7144,11.7253,12000.0
2005-10-18 12:00:00,21.51,21.56,21.49,21.55,73000.0,11.7198,11.7471,11.7089,11.7416,73000.0
2005-10-18 12:10:00,21.55,21.56,21.55,21.55,87600.0,11.7416,11.7471,11.7416,11.7416,87600.0
2005-10-18 12:20:00,21.55,21.57,21.55,21.55,10800.0,11.7416,11.7525,11.7416,11.7416,10800.0
2005-10-18 12:30:00,21.55,21.57,21.55,21.57,12600.0,11.7416,11.7525,11.7416,11.7525,12600.0
2005-10-18 12:40:00,21.57,21.57,21.55,21.55,22200.0,11.7525,11.7525,11.7416,11.7416,22200.0
2005-10-18 12:50:00,21.56,21.57,21.55,21.56,12800.0,11.7471,11.7525,11.7416,11.7471,12800.0
2005-10-18 13:00:00,21.55,21.57,21.42,21.43,51800.0,11.7416,11.7525,11.6708,11.6763,51800.0
2005-10-18 13:10:00,21.43,21.49,21.42,21.42,43400.0,11.6763,11.7089,11.6708,11.6708,43400.0
2005-10-18 13:20:00,21.42,21.43,21.35,21.4,20200.0,11.6708,11.6763,11.6327,11.6599,20200.0
2005-10-18 13:30:00,21.41,21.5,21.32,21.4,68600.0,11.6654,11.7144,11.6163,11.6599,68600.0
2005-10-18 13:40:00,21.41,21.52,21.41,21.46,27800.0,11.6654,11.7253,11.6654,11.6926,27800.0
2005-10-18 13:50:00,21.44,21.48,21.35,21.46,52800.0,11.6817,11.7035,11.6327,11.6926,52800.0
2005-10-18 14:00:00,21.46,21.5,21.41,21.5,24000.0,11.6926,11.7144,11.6654,11.7144,24000.0
2005-10-18 14:10:00,21.49,21.5,21.42,21.42,12600.0,11.7089,11.7144,11.6708,11.6708,12600.0
2005-10-18 14:20:00,21.42,21.43,21.38,21.4,34000.0,11.6708,11.6763,11.649,11.6599,34000.0
2005-10-18 14:30:00,21.4,21.41,21.37,21.37,29000.0,11.6599,11.6654,11.6436,11.6436,29000.0
2005-10-18 14:40:00,21.36,21.36,21.29,21.29,46800.0,11.6381,11.6381,11.6,11.6,46800.0
2005-10-18 14:50:00,21.29,21.3,21.15,21.21,71400.0,11.6,11.6054,11.5237,11.5564,71400.0
2005-10-18 15:00:00,21.21,21.26,21.2,21.22,67800.0,11.5564,11.5836,11.5509,11.5618,67800.0
2005-10-18 15:10:00,21.23,21.35,21.23,21.34,30000.0,11.5673,11.6327,11.5673,11.6272,30000.0
2005-10-18 15:20:00,21.35,21.39,21.34,21.39,27000.0,11.6327,11.6545,11.6272,11.6545,27000.0
2005-10-18 15:30:00,21.39,21.43,21.39,21.4,55000.0,11.6545,11.6763,11.6545,11.6599,55000.0
2005-10-18 15:40:00,21.4,21.41,21.39,21.41,152600.0,11.6599,11.6654,11.6545,11.6654,152600.0
2005-10-18 15:50:00,21.4,21.41,21.36,21.38,113400.0,11.6599,11.6654,11.6381,11.649,113400.0
2005-10-19 09:30:00,21.36,21.36,21.16,21.16,25600.0,11.6381,11.6381,11.5291,11.5291,25600.0
2005-10-19 09:40:00,21.16,21.16,20.55,20.65,215200.0,11.5291,11.5291,11.1968,11.2513,215200.0
2005-10-19 09:50:00,20.66,21.04,20.66,20.89,182600.0,11.2567,11.4638,11.2567,11.382,182600.0
2005-10-19 10:00:00,20.9,21.03,20.88,20.95,61800.0,11.3875,11.4583,11.3766,11.4147,61800.0
2005-10-19 10:10:00,20.96,20.99,20.89,20.94,46400.0,11.4202,11.4365,11.382,11.4093,46400.0
2005-10-19 10:20:00,20.94,20.97,20.92,20.97,55600.0,11.4093,11.4256,11.3984,11.4256,55600.0
2005-10-19 10:30:00,20.97,21.19,20.97,21.18,81800.0,11.4256,11.5455,11.4256,11.54,81800.0
2005-10-19 10:40:00,21.18,21.19,21.09,21.09,80000.0,11.54,11.5455,11.491,11.491,80000.0
2005-10-19 10:50:00,21.1,21.1,21.02,21.03,40800.0,11.4965,11.4965,11.4529,11.4583,40800.0
2005-10-19 11:00:00,21.03,21.11,21.01,21.08,61200.0,11.4583,11.5019,11.4474,11.4856,61200.0
2005-10-19 11:10:00,21.08,21.15,21.04,21.1,145200.0,11.4856,11.5237,11.4638,11.4965,145200.0
2005-10-19 11:20:00,21.1,21.1,20.99,21.01,94400.0,11.4965,11.4965,11.4365,11.4474,94400.0
2005-10-19 11:30:00,21.01,21.04,20.93,20.93,47200.0,11.4474,11.4638,11.4038,11.4038,47200.0
2005-10-19 11:40:00,20.93,20.94,20.91,20.94,28400.0,11.4038,11.4093,11.3929,11.4093,28400.0
2005-10-19 11:50:00,20.93,21.08,20.93,21.07,45800.0,11.4038,11.4856,11.4038,11.4801,45800.0
2005-10-19 12:00:00,21.07,21.09,21.04,21.09,27400.0,11.4801,11.491,11.4638,11.491,27400.0
2005-10-19 12:10:00,21.09,21.13,21.02,21.02,25000.0,11.491,11.5128,11.4529,11.4529,25000.0
2005-10-19 12:20:00,21.02,21.09,21.0,21.03,43000.0,11.4529,11.491,11.442,11.4583,43000.0
2005-10-19 12:30:00,21.03,21.06,21.0,21.03,72200.0,11.4583,11.4747,11.442,11.4583,72200.0
2005-10-19 12:40:00,21.03,21.03,20.98,21.01,34800.0,11.4583,11.4583,11.4311,11.4474,34800.0
2005-10-19 12:50:00,21.02,21.11,21.0,21.09,49200.0,11.4529,11.5019,11.442,11.491,49200.0
2005-10-19 13:00:00,21.08,21.08,20.93,20.99,49200.0,11.4856,11.4856,11.4038,11.4365,49200.0
2005-10-19 13:10:00,20.98,21.13,20.98,21.09,63600.0,11.4311,11.5128,11.4311,11.491,63600.0
2005-10-19 13:20:00,21.09,21.13,21.0,21.05,38400.0,11.491,11.5128,11.442,11.4692,38400.0
2005-10-19 13:30:00,21.05,21.13,21.05,21.07,60200.0,11.4692,11.5128,11.4692,11.4801,60200.0
2005-10-19 13:40:00,21.06,21.09,21.05,21.09,64800.0,11.4747,11.491,11.4692,11.491,64800.0
2005-10-19 13:50:00,21.1,21.11,21.05,21.09,102600.0,11.4965,11.5019,11.4692,11.491,102600.0
2005-10-19 14:00:00,21.09,21.16,21.04,21.16,74800.0,11.491,11.5291,11.4638,11.5291,74800.0
2005-10-19 14:10:00,21.17,21.17,21.03,21.03,80800.0,11.5346,11.5346,11.4583,11.4583,80800.0
2005-10-19 14:20:00,21.03,21.13,21.03,21.13,128000.0,11.4583,11.5128,11.4583,11.5128,128000.0
2005-10-19 14:30:00,21.12,21.18,21.11,21.17,74600.0,11.5074,11.54,11.5019,11.5346,74600.0
2005-10-19 14:40:00,21.15,21.21,21.11,21.21,45600.0,11.5237,11.5564,11.5019,11.5564,45600.0
2005-10-19 14:50:00,21.21,21.26,21.08,21.08,59200.0,11.5564,11.5836,11.4856,11.4856,59200.0
2005-10-19 15:00:00,21.08,21.15,21.0,21.15,64400.0,11.4856,11.5237,11.442,11.5237,64400.0
2005-10-19 15:10:00,21.15,21.17,21.1,21.14,43000.0,11.5237,11.5346,11.4965,11.5182,43000.0
2005-10-19 15:20:00,21.14,21.28,21.13,21.26,51000.0,11.5182,11.5945,11.5128,11.5836,51000.0
2005-10-19 15:30:00,21.26,21.34,21.25,21.29,87400.0,11.5836,11.6272,11.5782,11.6,87400.0
2005-10-19 15:40:00,21.29,21.34,21.28,21.29,74000.0,11.6,11.6272,11.5945,11.6,74000.0
2005-10-19 15:50:00,21.27,21.35,21.26,21.34,85000.0,11.5891,11.6327,11.5836,11.6272,85000.0
2005-10-20 09:30:00,21.35,21.39,21.23,21.27,44800.0,11.6327,11.6545,11.5673,11.5891,44800.0
2005-10-20 09:40:00,21.27,21.53,21.14,21.15,53200.0,11.5891,11.7307,11.5182,11.5237,53200.0
2005-10-20 09:50:00,21.17,21.42,21.17,21.41,45000.0,11.5346,11.6708,11.5346,11.6654,45000.0
2005-10-20 10:00:00,21.41,21.5,21.28,21.31,71600.0,11.6654,11.7144,11.5945,11.6109,71600.0
2005-10-20 10:10:00,21.33,21.33,21.22,21.32,27000.0,11.6218,11.6218,11.5618,11.6163,27000.0
2005-10-20 10:20:00,21.32,21.35,21.25,21.33,31600.0,11.6163,11.6327,11.5782,11.6218,31600.0
2005-10-20 10:30:00,21.32,21.36,21.18,21.18,36800.0,11.6163,11.6381,11.54,11.54,36800.0
2005-10-20 10:40:00,21.18,21.18,21.09,21.09,57800.0,11.54,11.54,11.491,11.491,57800.0
2005-10-20 10:50:00,21.09,21.1,21.05,21.06,49200.0,11.491,11.4965,11.4692,11.4747,49200.0
2005-10-20 11:00:00,21.06,21.09,21.04,21.04,24200.0,11.4747,11.491,11.4638,11.4638,24200.0
2005-10-20 11:10:00,21.05,21.05,20.93,21.0,53800.0,11.4692,11.4692,11.4038,11.442,53800.0
2005-10-20 11:20:00,21.0,21.11,20.99,21.11,50600.0,11.442,11.5019,11.4365,11.5019,50600.0
2005-10-20 11:30:00,21.11,21.17,21.1,21.15,53400.0,11.5019,11.5346,11.4965,11.5237,53400.0
2005-10-20 11:40:00,21.17,21.17,21.1,21.11,15800.0,11.5346,11.5346,11.4965,11.5019,15800.0
2005-10-20 11:50:00,21.11,21.11,21.02,21.09,24600.0,11.5019,11.5019,11.4529,11.491,24600.0
2005-10-20 12:00:00,21.11,21.13,21.02,21.06,73200.0,11.5019,11.5128,11.4529,11.4747,73200.0
2005-10-20 12:10:00,21.03,21.08,21.0,21.08,21800.0,11.4583,11.4856,11.442,11.4856,21800.0
2005-10-20 12:20:00,21.09,21.11,21.07,21.1,31200.0,11.491,11.5019,11.4801,11.4965,31200.0
2005-10-20 12:30:00,21.1,21.17,21.08,21.17,23600.0,11.4965,11.5346,11.4856,11.5346,23600.0
2005-10-20 12:40:00,21.17,21.18,21.15,21.15,22000.0,11.5346,11.54,11.5237,11.5237,22000.0
2005-10-20 12:50:00,21.16,21.16,21.07,21.08,12600.0,11.5291,11.5291,11.4801,11.4856,12600.0
2005-10-20 13:00:00,21.07,21.14,21.06,21.14,32200.0,11.4801,11.5182,11.4747,11.5182,32200.0
2005-10-20 13:10:00,21.12,21.18,21.05,21.08,39800.0,11.5074,11.54,11.4692,11.4856,39800.0
2005-10-20 13:20:00,21.07,21.08,21.01,21.02,12600.0,11.4801,11.4856,11.4474,11.4529,12600.0
2005-10-20 13:30:00,21.04,21.05,20.96,20.98,25200.0,11.4638,11.4692,11.4202,11.4311,25200.0
2005-10-20 13:40:00,20.99,20.99,20.89,20.9,19200.0,11.4365,11.4365,11.382,11.3875,19200.0
2005-10-20 13:50:00,20.91,20.96,20.88,20.89,55400.0,11.3929,11.4202,11.3766,11.382,55400.0
2005-10-20 14:00:00,20.89,20.9,20.84,20.86,30200.0,11.382,11.3875,11.3548,11.3657,30200.0
2005-10-20 14:10:00,20.86,20.87,20.76,20.82,55200.0,11.3657,11.3711,11.3112,11.3439,55200.0
2005-10-20 14:20:00,20.82,20.83,20.68,20.72,43400.0,11.3439,11.3493,11.2676,11.2894,43400.0
2005-10-20 14:30:00,20.72,20.75,20.68,20.75,45000.0,11.2894,11.3058,11.2676,11.3058,45000.0
2005-10-20 14:40:00,20.75,20.86,20.74,20.84,46200.0,11.3058,11.3657,11.3003,11.3548,46200.0
2005-10-20 14:50:00,20.84,20.88,20.82,20.85,35600.0,11.3548,11.3766,11.3439,11.3602,35600.0
2005-10-20 15:00:00,20.85,20.87,20.84,20.86,31400.0,11.3602,11.3711,11.3548,11.3657,31400.0
2005-10-20 15:10:00,20.86,20.86,20.71,20.72,51600.0,11.3657,11.3657,11.284,11.2894,51600.0
2005-10-20 15:20:00,20.71,20.76,20.55,20.59,101600.0,11.284,11.3112,11.1968,11.2186,101600.0
2005-10-20 15:30:00,20.6,20.85,20.6,20.75,122200.0,11.224,11.3602,11.224,11.3058,122200.0
2005-10-20 15:40:00,20.74,20.75,20.61,20.7,87200.0,11.3003,11.3058,11.2295,11.2785,87200.0
2005-10-20 15:50:00,20.7,20.76,20.66,20.72,88600.0,11.2785,11.3112,11.2567,11.2894,88600.0
2005-10-21 09:30:00,20.76,20.93,20.63,20.67,172800.0,11.3112,11.4038,11.2404,11.2622,172800.0
2005-10-21 09:40:00,20.65,20.98,20.65,20.98,105200.0,11.2513,11.4311,11.2513,11.4311,105200.0
2005-10-21 09:50:00,20.99,21.03,20.83,20.85,95000.0,11.4365,11.4583,11.3493,11.3602,95000.0
2005-10-21 10:00:00,20.86,20.95,20.84,20.88,47000.0,11.3657,11.4147,11.3548,11.3766,47000.0
2005-10-21 10:10:00,20.88,21.0,20.88,20.89,68000.0,11.3766,11.442,11.3766,11.382,68000.0
2005-10-21 10:20:00,20.89,20.92,20.83,20.92,28800.0,11.382,11.3984,11.3493,11.3984,28800.0
2005-10-21 10:30:00,20.91,20.91,20.82,20.89,16400.0,11.3929,11.3929,11.3439,11.382,16400.0
2005-10-21 10:40:00,20.89,20.9,20.79,20.82,23800.0,11.382,11.3875,11.3276,11.3439,23800.0
2005-10-21 10:50:00,20.8,20.84,20.78,20.83,40600.0,11.333,11.3548,11.3221,11.3493,40600.0
2005-10-21 11:00:00,20.84,20.95,20.84,20.95,25200.0,11.3548,11.4147,11.3548,11.4147,25200.0
2005-10-21 11:10:00,20.95,20.97,20.92,20.97,25000.0,11.4147,11.4256,11.3984,11.4256,25000.0
2005-10-21 11:20:00,20.97,21.02,20.96,20.96,48000.0,11.4256,11.4529,11.4202,11.4202,48000.0
2005-10-21 11:30:00,20.96,20.96,20.81,20.81,47400.0,11.4202,11.4202,11.3384,11.3384,47400.0
2005-10-21 11:40:00,20.8,20.83,20.75,20.82,54400.0,11.333,11.3493,11.3058,11.3439,54400.0
2005-10-21 11:50:00,20.83,20.83,20.75,20.81,58000.0,11.3493,11.3493,11.3058,11.3384,58000.0
2005-10-21 12:00:00,20.81,20.83,20.77,20.82,92200.0,11.3384,11.3493,11.3167,11.3439,92200.0
2005-10-21 12:10:00,20.82,20.89,20.78,20.79,34800.0,11.3439,11.382,11.3221,11.3276,34800.0
2005-10-21 12:20:00,20.78,20.86,20.77,20.86,22000.0,11.3221,11.3657,11.3167,11.3657,22000.0
2005-10-21 12:30:00,20.86,20.89,20.8,20.81,18600.0,11.3657,11.382,11.333,11.3384,18600.0
2005-10-21 12:40:00,20.83,20.84,20.78,20.81,17000.0,11.3493,11.3548,11.3221,11.3384,17000.0
2005-10-21 12:50:00,20.84,20.94,20.84,20.93,44600.0,11.3548,11.4093,11.3548,11.4038,44600.0
2005-10-21 13:00:00,20.94,20.99,20.93,20.95,20200.0,11.4093,11.4365,11.4038,11.4147,20200.0
2005-10-21 13:10:00,20.95,20.95,20.92,20.92,6600.0,11.4147,11.4147,11.3984,11.3984,6600.0
2005-10-21 13:20:00,20.93,20.93,20.92,20.93,6200.0,11.4038,11.4038,11.3984,11.4038,6200.0
2005-10-21 13:30:00,20.95,21.02,20.93,20.93,36600.0,11.4147,11.4529,11.4038,11.4038,36600.0
2005-10-21 13:40:00,20.93,20.96,20.9,20.95,26800.0,11.4038,11.4202,11.3875,11.4147,26800.0
2005-10-21 13:50:00,20.95,20.96,20.89,20.94,36200.0,11.4147,11.4202,11.382,11.4093,36200.0
2005-10-21 14:00:00,20.95,21.05,20.95,20.99,34600.0,11.4147,11.4692,11.4147,11.4365,34600.0
2005-10-21 14:10:00,21.0,21.03,21.0,21.0,9600.0,11.442,11.4583,11.442,11.442,9600.0
2005-10-21 14:20:00,21.0,21.0,20.93,20.96,16200.0,11.442,11.442,11.4038,11.4202,16200.0
2005-10-21 14:30:00,20.95,20.99,20.9,20.9,37400.0,11.4147,11.4365,11.3875,11.3875,37400.0
2005-10-21 14:40:00,20.9,20.9,20.85,20.86,42200.0,11.3875,11.3875,11.3602,11.3657,42200.0
2005-10-21 14:50:00,20.86,20.91,20.86,20.9,33600.0,11.3657,11.3929,11.3657,11.3875,33600.0
2005-10-21 15:00:00,20.89,20.89,20.82,20.82,47000.0,11.382,11.382,11.3439,11.3439,47000.0
2005-10-21 15:10:00,20.82,20.86,20.81,20.83,40600.0,11.3439,11.3657,11.3384,11.3493,40600.0
2005-10-21 15:20:00,20.83,20.89,20.82,20.83,45200.0,11.3493,11.382,11.3439,11.3493,45200.0
2005-10-21 15:30:00,20.83,20.83,20.79,20.81,35800.0,11.3493,11.3493,11.3276,11.3384,35800.0
2005-10-21 15:40:00,20.8,20.82,20.74,20.8,62800.0,11.333,11.3439,11.3003,11.333,62800.0
2005-10-21 15:50:00,20.8,20.81,20.75,20.77,84800.0,11.333,11.3384,11.3058,11.3167,84800.0
2005-10-24 09:30:00,20.8,20.9,20.63,20.63,48800.0,11.333,11.3875,11.2404,11.2404,48800.0
2005-10-24 09:40:00,20.63,21.04,20.61,20.9,84000.0,11.2404,11.4638,11.2295,11.3875,84000.0
2005-10-24 09:50:00,20.93,21.04,20.75,20.93,70800.0,11.4038,11.4638,11.3058,11.4038,70800.0
2005-10-24 10:00:00,20.93,21.0,20.91,21.0,70600.0,11.4038,11.442,11.3929,11.442,70600.0
2005-10-24 10:10:00,20.99,21.0,20.89,20.97,31800.0,11.4365,11.442,11.382,11.4256,31800.0
2005-10-24 10:20:00,20.97,21.07,20.97,21.02,52600.0,11.4256,11.4801,11.4256,11.4529,52600.0
2005-10-24 10:30:00,21.0,21.06,20.96,20.98,29800.0,11.442,11.4747,11.4202,11.4311,29800.0
2005-10-24 10:40:00,20.98,21.05,20.97,20.98,40000.0,11.4311,11.4692,11.4256,11.4311,40000.0
2005-10-24 10:50:00,20.98,21.04,20.96,21.0,82600.0,11.4311,11.4638,11.4202,11.442,82600.0
2005-10-24 11:00:00,21.02,21.09,21.0,21.07,57600.0,11.4529,11.491,11.442,11.4801,57600.0
2005-10-24 11:10:00,21.06,21.11,21.03,21.1,63600.0,11.4747,11.5019,11.4583,11.4965,63600.0
2005-10-24 11:20:00,21.1,21.17,21.07,21.17,71600.0,11.4965,11.5346,11.4801,11.5346,71600.0
2005-10-24 11:30:00,21.17,21.21,21.13,21.15,51600.0,11.5346,11.5564,11.5128,11.5237,51600.0
2005-10-24 11:40:00,21.14,21.2,21.14,21.2,36200.0,11.5182,11.5509,11.5182,11.5509,36200.0
2005-10-24 11:50:00,21.22,21.23,21.11,21.13,37600.0,11.5618,11.5673,11.5019,11.5128,37600.0
2005-10-24 12:00:00,21.13,21.24,21.13,21.24,37400.0,11.5128,11.5727,11.5128,11.5727,37400.0
2005-10-24 12:10:00,21.25,21.25,21.23,21.24,30600.0,11.5782,11.5782,11.5673,11.5727,30600.0
2005-10-24 12:20:00,21.23,21.27,21.23,21.24,33200.0,11.5673,11.5891,11.5673,11.5727,33200.0
2005-10-24 12:30:00,21.24,21.24,21.21,21.21,25200.0,11.5727,11.5727,11.5564,11.5564,25200.0
2005-10-24 12:40:00,21.21,21.22,21.18,21.19,17400.0,11.5564,11.5618,11.54,11.5455,17400.0
2005-10-24 12:50:00,21.18,21.23,21.18,21.22,54000.0,11.54,11.5673,11.54,11.5618,54000.0
2005-10-24 13:00:00,21.22,21.25,21.21,21.25,36600.0,11.5618,11.5782,11.5564,11.5782,36600.0
2005-10-24 13:10:00,21.25,21.3,21.25,21.28,38000.0,11.5782,11.6054,11.5782,11.5945,38000.0
2005-10-24 13:20:00,21.28,21.31,21.28,21.29,31800.0,11.5945,11.6109,11.5945,11.6,31800.0
2005-10-24 13:30:00,21.29,21.36,21.29,21.32,27000.0,11.6,11.6381,11.6,11.6163,27000.0
2005-10-24 13:40:00,21.32,21.35,21.31,21.33,23200.0,11.6163,11.6327,11.6109,11.6218,23200.0
2005-10-24 13:50:00,21.34,21.37,21.33,21.36,40000.0,11.6272,11.6436,11.6218,11.6381,40000.0
2005-10-24 14:00:00,21.36,21.36,21.33,21.33,32000.0,11.6381,11.6381,11.6218,11.6218,32000.0
2005-10-24 14:10:00,21.33,21.36,21.33,21.34,41000.0,11.6218,11.6381,11.6218,11.6272,41000.0
2005-10-24 14:20:00,21.34,21.36,21.33,21.35,42800.0,11.6272,11.6381,11.6218,11.6327,42800.0
2005-10-24 14:30:00,21.35,21.39,21.33,21.39,46400.0,11.6327,11.6545,11.6218,11.6545,46400.0
2005-10-24 14:40:00,21.38,21.39,21.34,21.34,55200.0,11.649,11.6545,11.6272,11.6272,55200.0
2005-10-24 14:50:00,21.34,21.35,21.31,21.32,50400.0,11.6272,11.6327,11.6109,11.6163,50400.0
2005-10-24 15:00:00,21.31,21.38,21.31,21.37,68200.0,11.6109,11.649,11.6109,11.6436,68200.0
2005-10-24 15:10:00,21.37,21.39,21.36,21.38,38400.0,11.6436,11.6545,11.6381,11.649,38400.0
2005-10-24 15:20:00,21.38,21.39,21.33,21.33,32600.0,11.649,11.6545,11.6218,11.6218,32600.0
2005-10-24 15:30:00,21.33,21.37,21.33,21.36,61000.0,11.6218,11.6436,11.6218,11.6381,61000.0
2005-10-24 15:40:00,21.36,21.43,21.36,21.4,73600.0,11.6381,11.6763,11.6381,11.6599,73600.0
2005-10-24 15:50:00,21.4,21.46,21.4,21.42,88000.0,11.6599,11.6926,11.6599,11.6708,88000.0
2005-10-25 09:30:00,21.34,21.42,21.29,21.33,18800.0,11.6272,11.6708,11.6,11.6218,18800.0
2005-10-25 09:40:00,21.28,21.5,21.28,21.41,53400.0,11.5945,11.7144,11.5945,11.6654,53400.0
2005-10-25 09:50:00,21.41,21.5,21.41,21.5,42200.0,11.6654,11.7144,11.6654,11.7144,42200.0
2005-10-25 10:00:00,21.48,21.58,21.48,21.53,41400.0,11.7035,11.758,11.7035,11.7307,41400.0
2005-10-25 10:10:00,21.53,21.6,21.49,21.55,46200.0,11.7307,11.7689,11.7089,11.7416,46200.0
2005-10-25 10:20:00,21.57,21.68,21.57,21.66,37000.0,11.7525,11.8125,11.7525,11.8016,37000.0
2005-10-25 10:30:00,21.69,21.69,21.62,21.67,35400.0,11.8179,11.8179,11.7798,11.807,35400.0
2005-10-25 10:40:00,21.68,21.68,21.61,21.61,46800.0,11.8125,11.8125,11.7743,11.7743,46800.0
2005-10-25 10:50:00,21.62,21.62,21.54,21.54,21400.0,11.7798,11.7798,11.7362,11.7362,21400.0
2005-10-25 11:00:00,21.55,21.65,21.55,21.55,51400.0,11.7416,11.7961,11.7416,11.7416,51400.0
2005-10-25 11:10:00,21.55,21.55,21.48,21.48,29000.0,11.7416,11.7416,11.7035,11.7035,29000.0
2005-10-25 11:20:00,21.48,21.5,21.47,21.48,28400.0,11.7035,11.7144,11.6981,11.7035,28400.0
2005-10-25 11:30:00,21.48,21.48,21.42,21.42,29600.0,11.7035,11.7035,11.6708,11.6708,29600.0
2005-10-25 11:40:00,21.42,21.43,21.41,21.42,75200.0,11.6708,11.6763,11.6654,11.6708,75200.0
2005-10-25 11:50:00,21.41,21.41,21.27,21.27,40400.0,11.6654,11.6654,11.5891,11.5891,40400.0
2005-10-25 12:00:00,21.26,21.43,21.26,21.42,37400.0,11.5836,11.6763,11.5836,11.6708,37400.0
2005-10-25 12:10:00,21.42,21.5,21.39,21.5,67600.0,11.6708,11.7144,11.6545,11.7144,67600.0
2005-10-25 12:20:00,21.5,21.54,21.4,21.5,57600.0,11.7144,11.7362,11.6599,11.7144,57600.0
2005-10-25 12:30:00,21.51,21.52,21.4,21.45,71400.0,11.7198,11.7253,11.6599,11.6872,71400.0
2005-10-25 12:40:00,21.45,21.53,21.45,21.47,32400.0,11.6872,11.7307,11.6872,11.6981,32400.0
2005-10-25 12:50:00,21.48,21.48,21.42,21.42,13800.0,11.7035,11.7035,11.6708,11.6708,13800.0
2005-10-25 13:00:00,21.42,21.43,21.4,21.43,30800.0,11.6708,11.6763,11.6599,11.6763,30800.0
2005-10-25 13:10:00,21.43,21.46,21.43,21.45,15800.0,11.6763,11.6926,11.6763,11.6872,15800.0
2005-10-25 13:20:00,21.45,21.47,21.43,21.46,17200.0,11.6872,11.6981,11.6763,11.6926,17200.0
2005-10-25 13:30:00,21.46,21.47,21.34,21.36,45400.0,11.6926,11.6981,11.6272,11.6381,45400.0
2005-10-25 13:40:00,21.35,21.43,21.29,21.42,49000.0,11.6327,11.6763,11.6,11.6708,49000.0
2005-10-25 13:50:00,21.42,21.43,21.3,21.3,28800.0,11.6708,11.6763,11.6054,11.6054,28800.0
2005-10-25 14:00:00,21.3,21.37,21.27,21.32,57400.0,11.6054,11.6436,11.5891,11.6163,57400.0
2005-10-25 14:10:00,21.31,21.36,21.31,21.36,33200.0,11.6109,11.6381,11.6109,11.6381,33200.0
2005-10-25 14:20:00,21.36,21.38,21.33,21.38,47400.0,11.6381,11.649,11.6218,11.649,47400.0
2005-10-25 14:30:00,21.37,21.43,21.36,21.42,33800.0,11.6436,11.6763,11.6381,11.6708,33800.0
2005-10-25 14:40:00,21.43,21.51,21.42,21.5,46800.0,11.6763,11.7198,11.6708,11.7144,46800.0
2005-10-25 14:50:00,21.5,21.52,21.47,21.49,43000.0,11.7144,11.7253,11.6981,11.7089,43000.0
2005-10-25 15:00:00,21.48,21.48,21.43,21.45,34000.0,11.7035,11.7035,11.6763,11.6872,34000.0
2005-10-25 15:10:00,21.43,21.45,21.33,21.34,44000.0,11.6763,11.6872,11.6218,11.6272,44000.0
2005-10-25 15:20:00,21.33,21.41,21.33,21.36,44400.0,11.6218,11.6654,11.6218,11.6381,44400.0
2005-10-25 15:30:00,21.35,21.44,21.34,21.43,50200.0,11.6327,11.6817,11.6272,11.6763,50200.0
2005-10-25 15:40:00,21.44,21.59,21.44,21.53,48200.0,11.6817,11.7634,11.6817,11.7307,48200.0
2005-10-25 15:50:00,21.53,21.54,21.47,21.5,65200.0,11.7307,11.7362,11.6981,11.7144,65200.0
2005-10-26 09:30:00,21.41,21.45,21.08,21.16,71800.0,11.6654,11.6872,11.4856,11.5291,71800.0
2005-10-26 09:40:00,21.18,21.31,21.13,21.29,68200.0,11.54,11.6109,11.5128,11.6,68200.0
2005-10-26 09:50:00,21.29,21.43,21.27,21.43,78000.0,11.6,11.6763,11.5891,11.6763,78000.0
2005-10-26 10:00:00,21.42,21.52,21.35,21.51,75000.0,11.6708,11.7253,11.6327,11.7198,75000.0
2005-10-26 10:10:00,21.52,21.63,21.52,21.59,83600.0,11.7253,11.7852,11.7253,11.7634,83600.0
2005-10-26 10:20:00,21.59,21.62,21.42,21.42,48600.0,11.7634,11.7798,11.6708,11.6708,48600.0
2005-10-26 10:30:00,21.43,21.61,21.43,21.57,40800.0,11.6763,11.7743,11.6763,11.7525,40800.0
2005-10-26 10:40:00,21.57,21.57,21.5,21.55,35200.0,11.7525,11.7525,11.7144,11.7416,35200.0
2005-10-26 10:50:00,21.56,21.64,21.48,21.63,82000.0,11.7471,11.7907,11.7035,11.7852,82000.0
2005-10-26 11:00:00,21.62,21.63,21.5,21.55,45200.0,11.7798,11.7852,11.7144,11.7416,45200.0
2005-10-26 11:10:00,21.56,21.61,21.53,21.53,34400.0,11.7471,11.7743,11.7307,11.7307,34400.0
2005-10-26 11:20:00,21.53,21.66,21.5,21.64,52600.0,11.7307,11.8016,11.7144,11.7907,52600.0
2005-10-26 11:30:00,21.64,21.65,21.58,21.61,38800.0,11.7907,11.7961,11.758,11.7743,38800.0
2005-10-26 11:40:00,21.61,21.63,21.58,21.58,31200.0,11.7743,11.7852,11.758,11.758,31200.0
2005-10-26 11:50:00,21.59,21.6,21.49,21.5,29800.0,11.7634,11.7689,11.7089,11.7144,29800.0
2005-10-26 12:00:00,21.5,21.55,21.46,21.55,34600.0,11.7144,11.7416,11.6926,11.7416,34600.0
2005-10-26 12:10:00,21.54,21.59,21.5,21.58,31600.0,11.7362,11.7634,11.7144,11.758,31600.0
2005-10-26 12:20:00,21.58,21.68,21.56,21.64,112400.0,11.758,11.8125,11.7471,11.7907,112400.0
2005-10-26 12:30:00,21.64,21.68,21.59,21.59,47000.0,11.7907,11.8125,11.7634,11.7634,47000.0
2005-10-26 12:40:00,21.58,21.64,21.55,21.63,56000.0,11.758,11.7907,11.7416,11.7852,56000.0
2005-10-26 12:50:00,21.63,21.68,21.6,21.67,15400.0,11.7852,11.8125,11.7689,11.807,15400.0
2005-10-26 13:00:00,21.67,21.67,21.58,21.58,52000.0,11.807,11.807,11.758,11.758,52000.0
2005-10-26 13:10:00,21.58,21.6,21.52,21.55,28400.0,11.758,11.7689,11.7253,11.7416,28400.0
2005-10-26 13:20:00,21.56,21.6,21.52,21.6,24400.0,11.7471,11.7689,11.7253,11.7689,24400.0
2005-10-26 13:30:00,21.61,21.61,21.53,21.53,28600.0,11.7743,11.7743,11.7307,11.7307,28600.0
2005-10-26 13:40:00,21.53,21.56,21.48,21.48,44800.0,11.7307,11.7471,11.7035,11.7035,44800.0
2005-10-26 13:50:00,21.48,21.61,21.47,21.6,38800.0,11.7035,11.7743,11.6981,11.7689,38800.0
2005-10-26 14:00:00,21.61,21.67,21.56,21.59,58200.0,11.7743,11.807,11.7471,11.7634,58200.0
2005-10-26 14:10:00,21.59,21.6,21.54,21.57,55400.0,11.7634,11.7689,11.7362,11.7525,55400.0
2005-10-26 14:20:00,21.58,21.62,21.5,21.5,61400.0,11.758,11.7798,11.7144,11.7144,61400.0
2005-10-26 14:30:00,21.5,21.54,21.41,21.45,75000.0,11.7144,11.7362,11.6654,11.6872,75000.0
2005-10-26 14:40:00,21.45,21.49,21.38,21.47,94200.0,11.6872,11.7089,11.649,11.6981,94200.0
2005-10-26 14:50:00,21.48,21.5,21.42,21.45,43800.0,11.7035,11.7144,11.6708,11.6872,43800.0
2005-10-26 15:00:00,21.45,21.52,21.39,21.51,44600.0,11.6872,11.7253,11.6545,11.7198,44600.0
2005-10-26 15:10:00,21.5,21.52,21.45,21.49,36200.0,11.7144,11.7253,11.6872,11.7089,36200.0
2005-10-26 15:20:00,21.49,21.53,21.45,21.48,49000.0,11.7089,11.7307,11.6872,11.7035,49000.0
2005-10-26 15:30:00,21.49,21.5,21.39,21.41,44600.0,11.7089,11.7144,11.6545,11.6654,44600.0
2005-10-26 15:40:00,21.39,21.39,21.24,21.25,96800.0,11.6545,11.6545,11.5727,11.5782,96800.0
2005-10-26 15:50:00,21.24,21.28,21.2,21.26,91800.0,11.5727,11.5945,11.5509,11.5836,91800.0
2005-10-27 09:30:00,21.18,21.24,21.03,21.07,58400.0,11.54,11.5727,11.4583,11.4801,58400.0
2005-10-27 09:40:00,21.05,21.06,20.86,20.9,32400.0,11.4692,11.4747,11.3657,11.3875,32400.0
2005-10-27 09:50:00,20.9,21.1,20.9,21.1,49400.0,11.3875,11.4965,11.3875,11.4965,49400.0
2005-10-27 10:00:00,21.1,21.17,20.98,21.15,37600.0,11.4965,11.5346,11.4311,11.5237,37600.0
2005-10-27 10:10:00,21.16,21.18,21.1,21.13,53400.0,11.5291,11.54,11.4965,11.5128,53400.0
2005-10-27 10:20:00,21.13,21.14,21.0,21.11,40800.0,11.5128,11.5182,11.442,11.5019,40800.0
2005-10-27 10:30:00,21.13,21.14,21.0,21.08,39600.0,11.5128,11.5182,11.442,11.4856,39600.0
2005-10-27 10:40:00,21.09,21.15,21.07,21.07,24600.0,11.491,11.5237,11.4801,11.4801,24600.0
2005-10-27 10:50:00,21.1,21.18,21.1,21.15,39400.0,11.4965,11.54,11.4965,11.5237,39400.0
2005-10-27 11:00:00,21.14,21.24,21.14,21.24,42800.0,11.5182,11.5727,11.5182,11.5727,42800.0
2005-10-27 11:10:00,21.23,21.23,21.11,21.2,65600.0,11.5673,11.5673,11.5019,11.5509,65600.0
2005-10-27 11:20:00,21.2,21.26,21.18,21.24,44200.0,11.5509,11.5836,11.54,11.5727,44200.0
2005-10-27 11:30:00,21.24,21.24,21.14,21.19,46400.0,11.5727,11.5727,11.5182,11.5455,46400.0
2005-10-27 11:40:00,21.2,21.2,21.13,21.15,21000.0,11.5509,11.5509,11.5128,11.5237,21000.0
2005-10-27 11:50:00,21.16,21.33,21.16,21.32,57000.0,11.5291,11.6218,11.5291,11.6163,57000.0
2005-10-27 12:00:00,21.32,21.43,21.31,21.4,46800.0,11.6163,11.6763,11.6109,11.6599,46800.0
2005-10-27 12:10:00,21.41,21.41,21.24,21.25,61400.0,11.6654,11.6654,11.5727,11.5782,61400.0
2005-10-27 12:20:00,21.25,21.39,21.25,21.38,41400.0,11.5782,11.6545,11.5782,11.649,41400.0
2005-10-27 12:30:00,21.36,21.42,21.36,21.42,31600.0,11.6381,11.6708,11.6381,11.6708,31600.0
2005-10-27 12:40:00,21.42,21.42,21.34,21.38,41400.0,11.6708,11.6708,11.6272,11.649,41400.0
2005-10-27 12:50:00,21.38,21.41,21.38,21.4,20800.0,11.649,11.6654,11.649,11.6599,20800.0
2005-10-27 13:00:00,21.39,21.39,21.25,21.27,23800.0,11.6545,11.6545,11.5782,11.5891,23800.0
2005-10-27 13:10:00,21.27,21.31,21.21,21.24,24600.0,11.5891,11.6109,11.5564,11.5727,24600.0
2005-10-27 13:20:00,21.24,21.28,21.18,21.22,21400.0,11.5727,11.5945,11.54,11.5618,21400.0
2005-10-27 13:30:00,21.21,21.24,21.2,21.24,17400.0,11.5564,11.5727,11.5509,11.5727,17400.0
2005-10-27 13:40:00,21.25,21.27,21.25,21.25,13400.0,11.5782,11.5891,11.5782,11.5782,13400.0
2005-10-27 13:50:00,21.25,21.34,21.25,21.29,13200.0,11.5782,11.6272,11.5782,11.6,13200.0
2005-10-27 14:00:00,21.3,21.3,21.21,21.25,19200.0,11.6054,11.6054,11.5564,11.5782,19200.0
2005-10-27 14:10:00,21.25,21.31,21.24,21.24,26200.0,11.5782,11.6109,11.5727,11.5727,26200.0
2005-10-27 14:20:00,21.25,21.27,21.16,21.25,28000.0,11.5782,11.5891,11.5291,11.5782,28000.0
2005-10-27 14:30:00,21.25,21.25,21.18,21.18,26800.0,11.5782,11.5782,11.54,11.54,26800.0
2005-10-27 14:40:00,21.18,21.26,21.17,21.19,33200.0,11.54,11.5836,11.5346,11.5455,33200.0
2005-10-27 14:50:00,21.19,21.19,21.06,21.09,28400.0,11.5455,11.5455,11.4747,11.491,28400.0
2005-10-27 15:00:00,21.09,21.14,21.05,21.06,26200.0,11.491,11.5182,11.4692,11.4747,26200.0
2005-10-27 15:10:00,21.06,21.15,21.02,21.15,64000.0,11.4747,11.5237,11.4529,11.5237,64000.0
2005-10-27 15:20:00,21.15,21.16,21.13,21.14,25800.0,11.5237,11.5291,11.5128,11.5182,25800.0
2005-10-27 15:30:00,21.14,21.18,21.1,21.1,35800.0,11.5182,11.54,11.4965,11.4965,35800.0
2005-10-27 15:40:00,21.1,21.16,21.08,21.12,38600.0,11.4965,11.5291,11.4856,11.5074,38600.0
2005-10-27 15:50:00,21.11,21.11,21.09,21.11,388400.0,11.5019,11.5019,11.491,11.5019,388400.0
2005-10-28 09:30:00,21.25,21.48,21.23,21.47,60000.0,11.5782,11.7035,11.5673,11.6981,60000.0
2005-10-28 09:40:00,21.47,21.47,21.25,21.36,56400.0,11.6981,11.6981,11.5782,11.6381,56400.0
2005-10-28 09:50:00,21.35,21.43,21.27,21.34,36000.0,11.6327,11.6763,11.5891,11.6272,36000.0
2005-10-28 10:00:00,21.34,21.41,21.28,21.3,29000.0,11.6272,11.6654,11.5945,11.6054,29000.0
2005-10-28 10:10:00,21.29,21.41,21.25,21.34,27000.0,11.6,11.6654,11.5782,11.6272,27000.0
2005-10-28 10:20:00,21.34,21.41,21.28,21.28,25800.0,11.6272,11.6654,11.5945,11.5945,25800.0
2005-10-28 10:30:00,21.29,21.38,21.29,21.32,38400.0,11.6,11.649,11.6,11.6163,38400.0
2005-10-28 10:40:00,21.32,21.32,21.29,21.3,19800.0,11.6163,11.6163,11.6,11.6054,19800.0
2005-10-28 10:50:00,21.31,21.37,21.24,21.27,55000.0,11.6109,11.6436,11.5727,11.5891,55000.0
2005-10-28 11:00:00,21.26,21.29,21.24,21.28,55600.0,11.5836,11.6,11.5727,11.5945,55600.0
2005-10-28 11:10:00,21.28,21.39,21.26,21.29,85400.0,11.5945,11.6545,11.5836,11.6,85400.0
2005-10-28 11:20:00,21.28,21.38,21.28,21.38,37400.0,11.5945,11.649,11.5945,11.649,37400.0
2005-10-28 11:30:00,21.36,21.38,21.36,21.37,20800.0,11.6381,11.649,11.6381,11.6436,20800.0
2005-10-28 11:40:00,21.37,21.38,21.31,21.38,58000.0,11.6436,11.649,11.6109,11.649,58000.0
2005-10-28 11:50:00,21.38,21.39,21.33,21.38,59400.0,11.649,11.6545,11.6218,11.649,59400.0
2005-10-28 12:00:00,21.37,21.43,21.37,21.42,79400.0,11.6436,11.6763,11.6436,11.6708,79400.0
2005-10-28 12:10:00,21.42,21.43,21.33,21.36,23000.0,11.6708,11.6763,11.6218,11.6381,23000.0
2005-10-28 12:20:00,21.36,21.4,21.35,21.38,17200.0,11.6381,11.6599,11.6327,11.649,17200.0
2005-10-28 12:30:00,21.38,21.43,21.38,21.38,18000.0,11.649,11.6763,11.649,11.649,18000.0
2005-10-28 12:40:00,21.38,21.4,21.36,21.38,15400.0,11.649,11.6599,11.6381,11.649,15400.0
2005-10-28 12:50:00,21.38,21.39,21.36,21.39,7600.0,11.649,11.6545,11.6381,11.6545,7600.0
2005-10-28 13:00:00,21.39,21.42,21.39,21.4,48600.0,11.6545,11.6708,11.6545,11.6599,48600.0
2005-10-28 13:10:00,21.41,21.48,21.4,21.45,43000.0,11.6654,11.7035,11.6599,11.6872,43000.0
2005-10-28 13:20:00,21.45,21.5,21.38,21.5,26200.0,11.6872,11.7144,11.649,11.7144,26200.0
2005-10-28 13:30:00,21.49,21.49,21.36,21.36,28800.0,11.7089,11.7089,11.6381,11.6381,28800.0
2005-10-28 13:40:00,21.36,21.36,21.29,21.29,20400.0,11.6381,11.6381,11.6,11.6,20400.0
2005-10-28 13:50:00,21.29,21.4,21.28,21.39,34000.0,11.6,11.6599,11.5945,11.6545,34000.0
2005-10-28 14:00:00,21.38,21.5,21.38,21.5,42400.0,11.649,11.7144,11.649,11.7144,42400.0
2005-10-28 14:10:00,21.49,21.5,21.43,21.43,18600.0,11.7089,11.7144,11.6763,11.6763,18600.0
2005-10-28 14:20:00,21.43,21.54,21.43,21.47,44200.0,11.6763,11.7362,11.6763,11.6981,44200.0
2005-10-28 14:30:00,21.47,21.53,21.47,21.49,34200.0,11.6981,11.7307,11.6981,11.7089,34200.0
2005-10-28 14:40:00,21.49,21.56,21.45,21.53,34200.0,11.7089,11.7471,11.6872,11.7307,34200.0
2005-10-28 14:50:00,21.52,21.56,21.51,21.54,24000.0,11.7253,11.7471,11.7198,11.7362,24000.0
2005-10-28 15:00:00,21.54,21.6,21.5,21.5,66600.0,11.7362,11.7689,11.7144,11.7144,66600.0
2005-10-28 15:10:00,21.5,21.52,21.48,21.5,40200.0,11.7144,11.7253,11.7035,11.7144,40200.0
2005-10-28 15:20:00,21.5,21.55,21.44,21.44,32600.0,11.7144,11.7416,11.6817,11.6817,32600.0
2005-10-28 15:30:00,21.43,21.49,21.43,21.49,27600.0,11.6763,11.7089,11.6763,11.7089,27600.0
2005-10-28 15:40:00,21.49,21.51,21.49,21.5,66400.0,11.7089,11.7198,11.7089,11.7144,66400.0
2005-10-28 15:50:00,21.51,21.53,21.5,21.52,53400.0,11.7198,11.7307,11.7144,11.7253,53400.0
2005-10-31 09:30:00,21.63,21.7,21.61,21.64,67000.0,11.7852,11.8234,11.7743,11.7907,67000.0
2005-10-31 09:40:00,21.65,21.81,21.65,21.7,48600.0,11.7961,11.8833,11.7961,11.8234,48600.0
2005-10-31 09:50:00,21.7,21.93,21.7,21.93,128800.0,11.8234,11.9487,11.8234,11.9487,128800.0
2005-10-31 10:00:00,21.95,22.0,21.89,21.89,164000.0,11.9596,11.9868,11.9269,11.9269,164000.0
2005-10-31 10:10:00,21.9,22.0,21.9,21.99,119600.0,11.9323,11.9868,11.9323,11.9814,119600.0
2005-10-31 10:20:00,21.99,22.05,21.95,21.97,43000.0,11.9814,12.0141,11.9596,11.9705,43000.0
2005-10-31 10:30:00,21.96,21.98,21.91,21.98,79600.0,11.965,11.9759,11.9378,11.9759,79600.0
2005-10-31 10:40:00,21.98,21.99,21.91,21.92,57400.0,11.9759,11.9814,11.9378,11.9432,57400.0
2005-10-31 10:50:00,21.92,21.99,21.86,21.97,78000.0,11.9432,11.9814,11.9105,11.9705,78000.0
2005-10-31 11:00:00,21.96,21.96,21.91,21.93,83200.0,11.965,11.965,11.9378,11.9487,83200.0
2005-10-31 11:10:00,21.93,21.98,21.91,21.96,62400.0,11.9487,11.9759,11.9378,11.965,62400.0
2005-10-31 11:20:00,21.93,21.96,21.91,21.96,61600.0,11.9487,11.965,11.9378,11.965,61600.0
2005-10-31 11:30:00,21.96,22.04,21.96,22.0,47400.0,11.965,12.0086,11.965,11.9868,47400.0
2005-10-31 11:40:00,22.0,22.02,21.93,21.93,29400.0,11.9868,11.9977,11.9487,11.9487,29400.0
2005-10-31 11:50:00,21.93,21.96,21.92,21.92,49800.0,11.9487,11.965,11.9432,11.9432,49800.0
2005-10-31 12:00:00,21.92,22.2,21.92,22.2,115400.0,11.9432,12.0958,11.9432,12.0958,115400.0
2005-10-31 12:10:00,22.21,22.21,22.02,22.04,59800.0,12.1012,12.1012,11.9977,12.0086,59800.0
2005-10-31 12:20:00,22.04,22.06,22.03,22.04,16600.0,12.0086,12.0195,12.0032,12.0086,16600.0
2005-10-31 12:30:00,22.03,22.04,22.0,22.02,27400.0,12.0032,12.0086,11.9868,11.9977,27400.0
2005-10-31 12:40:00,22.02,22.02,21.96,22.0,43200.0,11.9977,11.9977,11.965,11.9868,43200.0
2005-10-31 12:50:00,22.01,22.11,22.01,22.11,39200.0,11.9923,12.0468,11.9923,12.0468,39200.0
2005-10-31 13:00:00,22.1,22.1,21.99,22.07,30600.0,12.0413,12.0413,11.9814,12.025,30600.0
2005-10-31 13:10:00,22.07,22.09,21.97,21.97,50800.0,12.025,12.0359,11.9705,11.9705,50800.0
2005-10-31 13:20:00,21.96,21.97,21.93,21.93,18200.0,11.965,11.9705,11.9487,11.9487,18200.0
2005-10-31 13:30:00,21.93,21.96,21.88,21.95,21200.0,11.9487,11.965,11.9214,11.9596,21200.0
2005-10-31 13:40:00,21.94,21.95,21.88,21.91,18400.0,11.9541,11.9596,11.9214,11.9378,18400.0
2005-10-31 13:50:00,21.91,21.96,21.91,21.91,28000.0,11.9378,11.965,11.9378,11.9378,28000.0
2005-10-31 14:00:00,21.9,21.95,21.88,21.95,20400.0,11.9323,11.9596,11.9214,11.9596,20400.0
2005-10-31 14:10:00,21.94,21.99,21.89,21.97,47200.0,11.9541,11.9814,11.9269,11.9705,47200.0
2005-10-31 14:20:00,21.96,21.99,21.94,21.98,49400.0,11.965,11.9814,11.9541,11.9759,49400.0
2005-10-31 14:30:00,21.98,22.01,21.97,22.0,46800.0,11.9759,11.9923,11.9705,11.9868,46800.0
2005-10-31 14:40:00,22.0,22.02,21.99,22.0,46800.0,11.9868,11.9977,11.9814,11.9868,46800.0
2005-10-31 14:50:00,22.01,22.1,22.01,22.09,52600.0,11.9923,12.0413,11.9923,12.0359,52600.0
2005-10-31 15:00:00,22.09,22.1,22.05,22.1,46400.0,12.0359,12.0413,12.0141,12.0413,46400.0
2005-10-31 15:10:00,22.11,22.18,22.1,22.18,51800.0,12.0468,12.0849,12.0413,12.0849,51800.0
2005-10-31 15:20:00,22.18,22.21,22.07,22.15,84000.0,12.0849,12.1012,12.025,12.0686,84000.0
2005-10-31 15:30:00,22.15,22.25,22.13,22.22,83600.0,12.0686,12.123,12.0577,12.1067,83600.0
2005-10-31 15:40:00,22.22,22.27,22.18,22.18,104800.0,12.1067,12.1339,12.0849,12.0849,104800.0
2005-10-31 15:50:00,22.18,22.2,22.13,22.13,140600.0,12.0849,12.0958,12.0577,12.0577,140600.0
2005-11-01 09:30:00,22.05,22.08,21.61,21.81,100800.0,12.0141,12.0304,11.7743,11.8833,100800.0
2005-11-01 09:40:00,21.83,21.93,21.78,21.83,121400.0,11.8942,11.9487,11.867,11.8942,121400.0
2005-11-01 09:50:00,21.84,21.93,21.8,21.9,127800.0,11.8996,11.9487,11.8779,11.9323,127800.0
2005-11-01 10:00:00,21.89,21.93,21.75,21.82,178600.0,11.9269,11.9487,11.8506,11.8888,178600.0
2005-11-01 10:10:00,21.82,21.93,21.82,21.84,66600.0,11.8888,11.9487,11.8888,11.8996,66600.0
2005-11-01 10:20:00,21.84,21.88,21.77,21.88,52800.0,11.8996,11.9214,11.8615,11.9214,52800.0
2005-11-01 10:30:00,21.88,21.93,21.81,21.88,60600.0,11.9214,11.9487,11.8833,11.9214,60600.0
2005-11-01 10:40:00,21.87,21.9,21.78,21.87,46200.0,11.916,11.9323,11.867,11.916,46200.0
2005-11-01 10:50:00,21.88,21.93,21.8,21.9,37400.0,11.9214,11.9487,11.8779,11.9323,37400.0
2005-11-01 11:00:00,21.9,21.9,21.8,21.82,40800.0,11.9323,11.9323,11.8779,11.8888,40800.0
2005-11-01 11:10:00,21.82,21.83,21.77,21.78,25000.0,11.8888,11.8942,11.8615,11.867,25000.0
2005-11-01 11:20:00,21.78,21.79,21.73,21.79,92800.0,11.867,11.8724,11.8397,11.8724,92800.0
2005-11-01 11:30:00,21.79,21.89,21.79,21.85,37200.0,11.8724,11.9269,11.8724,11.9051,37200.0
2005-11-01 11:40:00,21.85,21.88,21.73,21.74,40800.0,11.9051,11.9214,11.8397,11.8452,40800.0
2005-11-01 11:50:00,21.74,21.82,21.74,21.81,48400.0,11.8452,11.8888,11.8452,11.8833,48400.0
2005-11-01 12:00:00,21.81,21.83,21.71,21.73,71000.0,11.8833,11.8942,11.8288,11.8397,71000.0
2005-11-01 12:10:00,21.73,21.74,21.66,21.74,50000.0,11.8397,11.8452,11.8016,11.8452,50000.0
2005-11-01 12:20:00,21.73,21.79,21.73,21.77,65000.0,11.8397,11.8724,11.8397,11.8615,65000.0
2005-11-01 12:30:00,21.78,21.81,21.77,21.8,42800.0,11.867,11.8833,11.8615,11.8779,42800.0
2005-11-01 12:40:00,21.78,21.83,21.78,21.79,33400.0,11.867,11.8942,11.867,11.8724,33400.0
2005-11-01 12:50:00,21.79,21.81,21.78,21.8,22400.0,11.8724,11.8833,11.867,11.8779,22400.0
2005-11-01 13:00:00,21.8,21.86,21.8,21.81,35000.0,11.8779,11.9105,11.8779,11.8833,35000.0
2005-11-01 13:10:00,21.8,21.8,21.74,21.78,14000.0,11.8779,11.8779,11.8452,11.867,14000.0
2005-11-01 13:20:00,21.77,21.78,21.71,21.73,28200.0,11.8615,11.867,11.8288,11.8397,28200.0
2005-11-01 13:30:00,21.73,21.77,21.73,21.75,14200.0,11.8397,11.8615,11.8397,11.8506,14200.0
2005-11-01 13:40:00,21.76,21.77,21.75,21.77,24600.0,11.8561,11.8615,11.8506,11.8615,24600.0
2005-11-01 13:50:00,21.77,21.83,21.76,21.78,33600.0,11.8615,11.8942,11.8561,11.867,33600.0
2005-11-01 14:00:00,21.78,21.85,21.76,21.78,27200.0,11.867,11.9051,11.8561,11.867,27200.0
2005-11-01 14:10:00,21.78,21.78,21.66,21.77,53200.0,11.867,11.867,11.8016,11.8615,53200.0
2005-11-01 14:20:00,21.78,21.87,21.67,21.77,64800.0,11.867,11.916,11.807,11.8615,64800.0
2005-11-01 14:30:00,21.78,21.81,21.5,21.56,120000.0,11.867,11.8833,11.7144,11.7471,120000.0
2005-11-01 14:40:00,21.58,21.59,21.5,21.57,63600.0,11.758,11.7634,11.7144,11.7525,63600.0
2005-11-01 14:50:00,21.58,21.61,21.53,21.57,58800.0,11.758,11.7743,11.7307,11.7525,58800.0
2005-11-01 15:00:00,21.56,21.67,21.55,21.63,71400.0,11.7471,11.807,11.7416,11.7852,71400.0
2005-11-01 15:10:00,21.63,21.74,21.59,21.67,44800.0,11.7852,11.8452,11.7634,11.807,44800.0
2005-11-01 15:20:00,21.67,21.7,21.61,21.62,51600.0,11.807,11.8234,11.7743,11.7798,51600.0
2005-11-01 15:30:00,21.63,21.71,21.54,21.56,47000.0,11.7852,11.8288,11.7362,11.7471,47000.0
2005-11-01 15:40:00,21.57,21.65,21.56,21.56,85000.0,11.7525,11.7961,11.7471,11.7471,85000.0
2005-11-01 15:50:00,21.56,21.66,21.54,21.59,196800.0,11.7471,11.8016,11.7362,11.7634,196800.0
2005-11-02 09:30:00,21.98,22.17,21.75,22.15,114400.0,11.9759,12.0795,11.8506,12.0686,114400.0
2005-11-02 09:40:00,22.11,22.47,22.02,22.39,233000.0,12.0468,12.2429,11.9977,12.1993,233000.0
2005-11-02 09:50:00,22.39,22.39,21.86,21.97,65200.0,12.1993,12.1993,11.9105,11.9705,65200.0
2005-11-02 10:00:00,21.98,21.98,21.77,21.87,79800.0,11.9759,11.9759,11.8615,11.916,79800.0
2005-11-02 10:10:00,21.87,21.87,21.51,21.51,104200.0,11.916,11.916,11.7198,11.7198,104200.0
2005-11-02 10:20:00,21.51,21.64,21.4,21.6,76600.0,11.7198,11.7907,11.6599,11.7689,76600.0
2005-11-02 10:30:00,21.62,21.75,21.53,21.69,122200.0,11.7798,11.8506,11.7307,11.8179,122200.0
2005-11-02 10:40:00,21.69,21.69,21.56,21.67,68800.0,11.8179,11.8179,11.7471,11.807,68800.0
2005-11-02 10:50:00,21.67,21.74,21.59,21.68,38000.0,11.807,11.8452,11.7634,11.8125,38000.0
2005-11-02 11:00:00,21.68,21.8,21.59,21.67,60200.0,11.8125,11.8779,11.7634,11.807,60200.0
2005-11-02 11:10:00,21.66,21.77,21.59,21.67,58400.0,11.8016,11.8615,11.7634,11.807,58400.0
2005-11-02 11:20:00,21.7,21.77,21.65,21.69,43600.0,11.8234,11.8615,11.7961,11.8179,43600.0
2005-11-02 11:30:00,21.69,21.8,21.68,21.8,32000.0,11.8179,11.8779,11.8125,11.8779,32000.0
2005-11-02 11:40:00,21.8,21.86,21.77,21.82,29000.0,11.8779,11.9105,11.8615,11.8888,29000.0
2005-11-02 11:50:00,21.81,21.83,21.78,21.83,19800.0,11.8833,11.8942,11.867,11.8942,19800.0
2005-11-02 12:00:00,21.82,21.82,21.75,21.77,23200.0,11.8888,11.8888,11.8506,11.8615,23200.0
2005-11-02 12:10:00,21.77,21.77,21.67,21.73,17000.0,11.8615,11.8615,11.807,11.8397,17000.0
2005-11-02 12:20:00,21.73,21.8,21.71,21.8,37200.0,11.8397,11.8779,11.8288,11.8779,37200.0
2005-11-02 12:30:00,21.8,21.8,21.69,21.69,35200.0,11.8779,11.8779,11.8179,11.8179,35200.0
2005-11-02 12:40:00,21.68,21.74,21.61,21.7,41800.0,11.8125,11.8452,11.7743,11.8234,41800.0
2005-11-02 12:50:00,21.72,21.81,21.7,21.7,39000.0,11.8343,11.8833,11.8234,11.8234,39000.0
2005-11-02 13:00:00,21.71,21.79,21.71,21.75,36800.0,11.8288,11.8724,11.8288,11.8506,36800.0
2005-11-02 13:10:00,21.73,21.73,21.68,21.69,12200.0,11.8397,11.8397,11.8125,11.8179,12200.0
2005-11-02 13:20:00,21.68,21.7,21.65,21.65,19200.0,11.8125,11.8234,11.7961,11.7961,19200.0
2005-11-02 13:30:00,21.64,21.68,21.62,21.67,20000.0,11.7907,11.8125,11.7798,11.807,20000.0
2005-11-02 13:40:00,21.66,21.68,21.61,21.65,49000.0,11.8016,11.8125,11.7743,11.7961,49000.0
2005-11-02 13:50:00,21.65,21.67,21.57,21.59,45600.0,11.7961,11.807,11.7525,11.7634,45600.0
2005-11-02 14:00:00,21.59,21.75,21.59,21.6,57800.0,11.7634,11.8506,11.7634,11.7689,57800.0
2005-11-02 14:10:00,21.6,21.66,21.55,21.6,61200.0,11.7689,11.8016,11.7416,11.7689,61200.0
2005-11-02 14:20:00,21.61,21.61,21.53,21.53,27600.0,11.7743,11.7743,11.7307,11.7307,27600.0
2005-11-02 14:30:00,21.53,21.6,21.52,21.55,46800.0,11.7307,11.7689,11.7253,11.7416,46800.0
2005-11-02 14:40:00,21.54,21.54,21.5,21.52,59000.0,11.7362,11.7362,11.7144,11.7253,59000.0
2005-11-02 14:50:00,21.51,21.55,21.47,21.52,127600.0,11.7198,11.7416,11.6981,11.7253,127600.0
2005-11-02 15:00:00,21.52,21.55,21.52,21.54,61200.0,11.7253,11.7416,11.7253,11.7362,61200.0
2005-11-02 15:10:00,21.54,21.58,21.48,21.5,757000.0,11.7362,11.758,11.7035,11.7144,757000.0
2005-11-02 15:20:00,21.48,21.52,21.47,21.49,210800.0,11.7035,11.7253,11.6981,11.7089,210800.0
2005-11-02 15:30:00,21.49,21.49,21.45,21.47,124800.0,11.7089,11.7089,11.6872,11.6981,124800.0
2005-11-02 15:40:00,21.47,21.5,21.4,21.5,107200.0,11.6981,11.7144,11.6599,11.7144,107200.0
2005-11-02 15:50:00,21.5,21.5,21.48,21.5,288800.0,11.7144,11.7144,11.7035,11.7144,288800.0
2005-11-03 09:30:00,21.48,21.48,21.25,21.29,59000.0,11.7035,11.7035,11.5782,11.6,59000.0
2005-11-03 09:40:00,21.29,21.5,21.28,21.48,74600.0,11.6,11.7144,11.5945,11.7035,74600.0
2005-11-03 09:50:00,21.49,21.51,21.28,21.47,64400.0,11.7089,11.7198,11.5945,11.6981,64400.0
2005-11-03 10:00:00,21.47,21.49,21.32,21.37,64200.0,11.6981,11.7089,11.6163,11.6436,64200.0
2005-11-03 10:10:00,21.36,21.36,21.25,21.27,82200.0,11.6381,11.6381,11.5782,11.5891,82200.0
2005-11-03 10:20:00,21.27,21.38,21.18,21.27,105000.0,11.5891,11.649,11.54,11.5891,105000.0
2005-11-03 10:30:00,21.27,21.38,21.2,21.23,78400.0,11.5891,11.649,11.5509,11.5673,78400.0
2005-11-03 10:40:00,21.23,21.46,21.08,21.11,120800.0,11.5673,11.6926,11.4856,11.5019,120800.0
2005-11-03 10:50:00,21.11,21.41,21.11,21.29,90200.0,11.5019,11.6654,11.5019,11.6,90200.0
2005-11-03 11:00:00,21.29,21.33,21.17,21.2,84000.0,11.6,11.6218,11.5346,11.5509,84000.0
2005-11-03 11:10:00,21.2,21.33,21.19,21.28,73400.0,11.5509,11.6218,11.5455,11.5945,73400.0
2005-11-03 11:20:00,21.27,21.36,21.14,21.34,57600.0,11.5891,11.6381,11.5182,11.6272,57600.0
2005-11-03 11:30:00,21.34,21.4,21.33,21.4,45400.0,11.6272,11.6599,11.6218,11.6599,45400.0
2005-11-03 11:40:00,21.4,21.4,21.27,21.3,71400.0,11.6599,11.6599,11.5891,11.6054,71400.0
2005-11-03 11:50:00,21.31,21.43,21.31,21.35,63800.0,11.6109,11.6763,11.6109,11.6327,63800.0
2005-11-03 12:00:00,21.35,21.45,21.35,21.44,124400.0,11.6327,11.6872,11.6327,11.6817,124400.0
2005-11-03 12:10:00,21.45,21.48,21.32,21.32,154600.0,11.6872,11.7035,11.6163,11.6163,154600.0
2005-11-03 12:20:00,21.35,21.4,21.25,21.37,105600.0,11.6327,11.6599,11.5782,11.6436,105600.0
2005-11-03 12:30:00,21.36,21.39,21.33,21.34,57800.0,11.6381,11.6545,11.6218,11.6272,57800.0
2005-11-03 12:40:00,21.34,21.41,21.33,21.4,39800.0,11.6272,11.6654,11.6218,11.6599,39800.0
2005-11-03 12:50:00,21.41,21.45,21.33,21.43,72200.0,11.6654,11.6872,11.6218,11.6763,72200.0
2005-11-03 13:00:00,21.43,21.43,21.38,21.42,40400.0,11.6763,11.6763,11.649,11.6708,40400.0
2005-11-03 13:10:00,21.42,21.48,21.42,21.48,51000.0,11.6708,11.7035,11.6708,11.7035,51000.0
2005-11-03 13:20:00,21.5,21.57,21.48,21.54,46000.0,11.7144,11.7525,11.7035,11.7362,46000.0
2005-11-03 13:30:00,21.55,21.56,21.45,21.5,39600.0,11.7416,11.7471,11.6872,11.7144,39600.0
2005-11-03 13:40:00,21.49,21.56,21.49,21.52,66600.0,11.7089,11.7471,11.7089,11.7253,66600.0
2005-11-03 13:50:00,21.51,21.57,21.46,21.56,50800.0,11.7198,11.7525,11.6926,11.7471,50800.0
2005-11-03 14:00:00,21.57,21.57,21.5,21.53,44000.0,11.7525,11.7525,11.7144,11.7307,44000.0
2005-11-03 14:10:00,21.53,21.55,21.5,21.55,31600.0,11.7307,11.7416,11.7144,11.7416,31600.0
2005-11-03 14:20:00,21.55,21.57,21.52,21.55,41400.0,11.7416,11.7525,11.7253,11.7416,41400.0
2005-11-03 14:30:00,21.56,21.59,21.54,21.54,51800.0,11.7471,11.7634,11.7362,11.7362,51800.0
2005-11-03 14:40:00,21.54,21.54,21.34,21.38,115000.0,11.7362,11.7362,11.6272,11.649,115000.0
2005-11-03 14:50:00,21.38,21.56,21.38,21.55,81400.0,11.649,11.7471,11.649,11.7416,81400.0
2005-11-03 15:00:00,21.54,21.56,21.49,21.53,51800.0,11.7362,11.7471,11.7089,11.7307,51800.0
2005-11-03 15:10:00,21.53,21.54,21.43,21.46,71400.0,11.7307,11.7362,11.6763,11.6926,71400.0
2005-11-03 15:20:00,21.46,21.53,21.42,21.51,67000.0,11.6926,11.7307,11.6708,11.7198,67000.0
2005-11-03 15:30:00,21.51,21.51,21.44,21.44,51200.0,11.7198,11.7198,11.6817,11.6817,51200.0
2005-11-03 15:40:00,21.45,21.5,21.43,21.48,100200.0,11.6872,11.7144,11.6763,11.7035,100200.0
2005-11-03 15:50:00,21.48,21.52,21.44,21.52,114000.0,11.7035,11.7253,11.6817,11.7253,114000.0
2005-11-04 09:30:00,21.78,21.78,21.57,21.64,57400.0,11.867,11.867,11.7525,11.7907,57400.0
2005-11-04 09:40:00,21.64,21.68,21.49,21.6,65800.0,11.7907,11.8125,11.7089,11.7689,65800.0
2005-11-04 09:50:00,21.59,21.65,21.48,21.56,104000.0,11.7634,11.7961,11.7035,11.7471,104000.0
2005-11-04 10:00:00,21.58,21.65,21.38,21.39,69800.0,11.758,11.7961,11.649,11.6545,69800.0
2005-11-04 10:10:00,21.39,21.53,21.31,21.34,54800.0,11.6545,11.7307,11.6109,11.6272,54800.0
2005-11-04 10:20:00,21.34,21.55,21.34,21.55,41800.0,11.6272,11.7416,11.6272,11.7416,41800.0
2005-11-04 10:30:00,21.55,21.58,21.43,21.43,38200.0,11.7416,11.758,11.6763,11.6763,38200.0
2005-11-04 10:40:00,21.43,21.52,21.43,21.46,65000.0,11.6763,11.7253,11.6763,11.6926,65000.0
2005-11-04 10:50:00,21.45,21.52,21.41,21.46,36400.0,11.6872,11.7253,11.6654,11.6926,36400.0
2005-11-04 11:00:00,21.46,21.59,21.46,21.48,40400.0,11.6926,11.7634,11.6926,11.7035,40400.0
2005-11-04 11:10:00,21.47,21.5,21.42,21.46,40000.0,11.6981,11.7144,11.6708,11.6926,40000.0
2005-11-04 11:20:00,21.48,21.48,21.36,21.36,29400.0,11.7035,11.7035,11.6381,11.6381,29400.0
2005-11-04 11:30:00,21.36,21.41,21.36,21.36,21600.0,11.6381,11.6654,11.6381,11.6381,21600.0
2005-11-04 11:40:00,21.36,21.46,21.34,21.46,24400.0,11.6381,11.6926,11.6272,11.6926,24400.0
2005-11-04 11:50:00,21.47,21.48,21.41,21.41,22800.0,11.6981,11.7035,11.6654,11.6654,22800.0
2005-11-04 12:00:00,21.41,21.41,21.34,21.34,28000.0,11.6654,11.6654,11.6272,11.6272,28000.0
2005-11-04 12:10:00,21.34,21.39,21.33,21.39,22600.0,11.6272,11.6545,11.6218,11.6545,22600.0
2005-11-04 12:20:00,21.39,21.42,21.38,21.39,29800.0,11.6545,11.6708,11.649,11.6545,29800.0
2005-11-04 12:30:00,21.4,21.41,21.39,21.39,9200.0,11.6599,11.6654,11.6545,11.6545,9200.0
2005-11-04 12:40:00,21.39,21.39,21.32,21.32,20600.0,11.6545,11.6545,11.6163,11.6163,20600.0
2005-11-04 12:50:00,21.32,21.42,21.32,21.39,24600.0,11.6163,11.6708,11.6163,11.6545,24600.0
2005-11-04 13:00:00,21.37,21.38,21.32,21.38,25400.0,11.6436,11.649,11.6163,11.649,25400.0
2005-11-04 13:10:00,21.38,21.39,21.32,21.34,34200.0,11.649,11.6545,11.6163,11.6272,34200.0
2005-11-04 13:20:00,21.34,21.4,21.34,21.39,29600.0,11.6272,11.6599,11.6272,11.6545,29600.0
2005-11-04 13:30:00,21.36,21.37,21.32,21.33,7600.0,11.6381,11.6436,11.6163,11.6218,7600.0
2005-11-04 13:40:00,21.32,21.39,21.27,21.31,50400.0,11.6163,11.6545,11.5891,11.6109,50400.0
2005-11-04 13:50:00,21.3,21.3,21.25,21.25,14800.0,11.6054,11.6054,11.5782,11.5782,14800.0
2005-11-04 14:00:00,21.25,21.34,21.23,21.34,34800.0,11.5782,11.6272,11.5673,11.6272,34800.0
2005-11-04 14:10:00,21.34,21.38,21.28,21.37,48600.0,11.6272,11.649,11.5945,11.6436,48600.0
2005-11-04 14:20:00,21.36,21.45,21.34,21.35,32200.0,11.6381,11.6872,11.6272,11.6327,32200.0
2005-11-04 14:30:00,21.35,21.41,21.35,21.4,21200.0,11.6327,11.6654,11.6327,11.6599,21200.0
2005-11-04 14:40:00,21.4,21.4,21.32,21.32,29800.0,11.6599,11.6599,11.6163,11.6163,29800.0
2005-11-04 14:50:00,21.32,21.45,21.32,21.43,30200.0,11.6163,11.6872,11.6163,11.6763,30200.0
2005-11-04 15:00:00,21.43,21.43,21.34,21.35,22400.0,11.6763,11.6763,11.6272,11.6327,22400.0
2005-11-04 15:10:00,21.35,21.38,21.33,21.34,31600.0,11.6327,11.649,11.6218,11.6272,31600.0
2005-11-04 15:20:00,21.34,21.42,21.32,21.41,39000.0,11.6272,11.6708,11.6163,11.6654,39000.0
2005-11-04 15:30:00,21.42,21.42,21.37,21.39,31800.0,11.6708,11.6708,11.6436,11.6545,31800.0
2005-11-04 15:40:00,21.39,21.43,21.36,21.39,51000.0,11.6545,11.6763,11.6381,11.6545,51000.0
2005-11-04 15:50:00,21.39,21.42,21.36,21.4,53200.0,11.6545,11.6708,11.6381,11.6599,53200.0
2005-11-07 09:30:00,21.5,21.68,21.45,21.57,76800.0,11.7144,11.8125,11.6872,11.7525,76800.0
2005-11-07 09:40:00,21.56,21.72,21.56,21.7,48000.0,11.7471,11.8343,11.7471,11.8234,48000.0
2005-11-07 09:50:00,21.7,21.7,21.51,21.58,42600.0,11.8234,11.8234,11.7198,11.758,42600.0
2005-11-07 10:00:00,21.59,21.61,21.46,21.55,37200.0,11.7634,11.7743,11.6926,11.7416,37200.0
2005-11-07 10:10:00,21.54,21.57,21.44,21.53,28600.0,11.7362,11.7525,11.6817,11.7307,28600.0
2005-11-07 10:20:00,21.5,21.54,21.41,21.41,37200.0,11.7144,11.7362,11.6654,11.6654,37200.0
2005-11-07 10:30:00,21.41,21.55,21.39,21.48,54400.0,11.6654,11.7416,11.6545,11.7035,54400.0
2005-11-07 10:40:00,21.49,21.52,21.48,21.5,27000.0,11.7089,11.7253,11.7035,11.7144,27000.0
2005-11-07 10:50:00,21.51,21.51,21.46,21.48,30800.0,11.7198,11.7198,11.6926,11.7035,30800.0
2005-11-07 11:00:00,21.48,21.48,21.33,21.33,37000.0,11.7035,11.7035,11.6218,11.6218,37000.0
2005-11-07 11:10:00,21.32,21.38,21.29,21.36,60200.0,11.6163,11.649,11.6,11.6381,60200.0
2005-11-07 11:20:00,21.35,21.4,21.29,21.4,46200.0,11.6327,11.6599,11.6,11.6599,46200.0
2005-11-07 11:30:00,21.4,21.42,21.39,21.41,39000.0,11.6599,11.6708,11.6545,11.6654,39000.0
2005-11-07 11:40:00,21.41,21.47,21.36,21.47,43000.0,11.6654,11.6981,11.6381,11.6981,43000.0
2005-11-07 11:50:00,21.47,21.53,21.43,21.44,76400.0,11.6981,11.7307,11.6763,11.6817,76400.0
2005-11-07 12:00:00,21.44,21.45,21.44,21.45,31600.0,11.6817,11.6872,11.6817,11.6872,31600.0
2005-11-07 12:10:00,21.45,21.49,21.45,21.49,51800.0,11.6872,11.7089,11.6872,11.7089,51800.0
2005-11-07 12:20:00,21.5,21.53,21.49,21.5,27200.0,11.7144,11.7307,11.7089,11.7144,27200.0
2005-11-07 12:30:00,21.5,21.54,21.5,21.54,24800.0,11.7144,11.7362,11.7144,11.7362,24800.0
2005-11-07 12:40:00,21.54,21.58,21.53,21.55,30600.0,11.7362,11.758,11.7307,11.7416,30600.0
2005-11-07 12:50:00,21.54,21.55,21.5,21.5,25800.0,11.7362,11.7416,11.7144,11.7144,25800.0
2005-11-07 13:00:00,21.5,21.51,21.41,21.41,26600.0,11.7144,11.7198,11.6654,11.6654,26600.0
2005-11-07 13:10:00,21.42,21.42,21.4,21.41,47200.0,11.6708,11.6708,11.6599,11.6654,47200.0
2005-11-07 13:20:00,21.41,21.45,21.4,21.41,40800.0,11.6654,11.6872,11.6599,11.6654,40800.0
2005-11-07 13:30:00,21.4,21.43,21.4,21.41,48800.0,11.6599,11.6763,11.6599,11.6654,48800.0
2005-11-07 13:40:00,21.41,21.43,21.36,21.38,33800.0,11.6654,11.6763,11.6381,11.649,33800.0
2005-11-07 13:50:00,21.38,21.42,21.36,21.36,31000.0,11.649,11.6708,11.6381,11.6381,31000.0
2005-11-07 14:00:00,21.36,21.42,21.31,21.41,51200.0,11.6381,11.6708,11.6109,11.6654,51200.0
2005-11-07 14:10:00,21.41,21.45,21.39,21.42,53200.0,11.6654,11.6872,11.6545,11.6708,53200.0
2005-11-07 14:20:00,21.43,21.43,21.39,21.41,47400.0,11.6763,11.6763,11.6545,11.6654,47400.0
2005-11-07 14:30:00,21.42,21.42,21.36,21.4,46600.0,11.6708,11.6708,11.6381,11.6599,46600.0
2005-11-07 14:40:00,21.4,21.45,21.4,21.41,57200.0,11.6599,11.6872,11.6599,11.6654,57200.0
2005-11-07 14:50:00,21.41,21.43,21.39,21.42,49400.0,11.6654,11.6763,11.6545,11.6708,49400.0
2005-11-07 15:00:00,21.43,21.45,21.39,21.42,37200.0,11.6763,11.6872,11.6545,11.6708,37200.0
2005-11-07 15:10:00,21.41,21.43,21.38,21.39,32800.0,11.6654,11.6763,11.649,11.6545,32800.0
2005-11-07 15:20:00,21.38,21.42,21.37,21.4,62600.0,11.649,11.6708,11.6436,11.6599,62600.0
2005-11-07 15:30:00,21.41,21.45,21.38,21.4,67600.0,11.6654,11.6872,11.649,11.6599,67600.0
2005-11-07 15:40:00,21.4,21.43,21.4,21.41,52800.0,11.6599,11.6763,11.6599,11.6654,52800.0
2005-11-07 15:50:00,21.41,21.5,21.41,21.47,83000.0,11.6654,11.7144,11.6654,11.6981,83000.0
2005-11-08 09:30:00,21.4,21.5,21.4,21.46,47400.0,11.6599,11.7144,11.6599,11.6926,47400.0
2005-11-08 09:40:00,21.46,21.46,21.38,21.41,24400.0,11.6926,11.6926,11.649,11.6654,24400.0
2005-11-08 09:50:00,21.41,21.45,21.36,21.36,29600.0,11.6654,11.6872,11.6381,11.6381,29600.0
2005-11-08 10:00:00,21.37,21.39,21.34,21.38,69200.0,11.6436,11.6545,11.6272,11.649,69200.0
2005-11-08 10:10:00,21.38,21.38,21.28,21.32,73400.0,11.649,11.649,11.5945,11.6163,73400.0
2005-11-08 10:20:00,21.31,21.38,21.28,21.35,67600.0,11.6109,11.649,11.5945,11.6327,67600.0
2005-11-08 10:30:00,21.35,21.43,21.33,21.35,49600.0,11.6327,11.6763,11.6218,11.6327,49600.0
2005-11-08 10:40:00,21.35,21.48,21.35,21.48,53000.0,11.6327,11.7035,11.6327,11.7035,53000.0
2005-11-08 10:50:00,21.48,21.53,21.45,21.46,77400.0,11.7035,11.7307,11.6872,11.6926,77400.0
2005-11-08 11:00:00,21.46,21.54,21.46,21.52,82200.0,11.6926,11.7362,11.6926,11.7253,82200.0
2005-11-08 11:10:00,21.52,21.54,21.43,21.52,116200.0,11.7253,11.7362,11.6763,11.7253,116200.0
2005-11-08 11:20:00,21.52,21.65,21.52,21.6,38400.0,11.7253,11.7961,11.7253,11.7689,38400.0
2005-11-08 11:30:00,21.6,21.63,21.42,21.42,74200.0,11.7689,11.7852,11.6708,11.6708,74200.0
2005-11-08 11:40:00,21.43,21.54,21.42,21.53,42800.0,11.6763,11.7362,11.6708,11.7307,42800.0
2005-11-08 11:50:00,21.55,21.6,21.5,21.5,41200.0,11.7416,11.7689,11.7144,11.7144,41200.0
2005-11-08 12:00:00,21.5,21.61,21.5,21.59,43000.0,11.7144,11.7743,11.7144,11.7634,43000.0
2005-11-08 12:10:00,21.6,21.64,21.57,21.57,26200.0,11.7689,11.7907,11.7525,11.7525,26200.0
2005-11-08 12:20:00,21.58,21.68,21.58,21.66,28000.0,11.758,11.8125,11.758,11.8016,28000.0
2005-11-08 12:30:00,21.67,21.67,21.6,21.61,22200.0,11.807,11.807,11.7689,11.7743,22200.0
2005-11-08 12:40:00,21.61,21.61,21.59,21.61,18800.0,11.7743,11.7743,11.7634,11.7743,18800.0
2005-11-08 12:50:00,21.61,21.64,21.57,21.64,24000.0,11.7743,11.7907,11.7525,11.7907,24000.0
2005-11-08 13:00:00,21.64,21.66,21.62,21.62,38400.0,11.7907,11.8016,11.7798,11.7798,38400.0
2005-11-08 13:10:00,21.6,21.6,21.52,21.53,28200.0,11.7689,11.7689,11.7253,11.7307,28200.0
2005-11-08 13:20:00,21.53,21.54,21.43,21.54,56600.0,11.7307,11.7362,11.6763,11.7362,56600.0
2005-11-08 13:30:00,21.53,21.53,21.49,21.5,30000.0,11.7307,11.7307,11.7089,11.7144,30000.0
2005-11-08 13:40:00,21.5,21.56,21.5,21.54,40600.0,11.7144,11.7471,11.7144,11.7362,40600.0
2005-11-08 13:50:00,21.52,21.56,21.49,21.56,32200.0,11.7253,11.7471,11.7089,11.7471,32200.0
2005-11-08 14:00:00,21.56,21.57,21.52,21.56,30200.0,11.7471,11.7525,11.7253,11.7471,30200.0
2005-11-08 14:10:00,21.57,21.57,21.53,21.55,51800.0,11.7525,11.7525,11.7307,11.7416,51800.0
2005-11-08 14:20:00,21.55,21.55,21.52,21.53,30800.0,11.7416,11.7416,11.7253,11.7307,30800.0
2005-11-08 14:30:00,21.53,21.54,21.5,21.51,54400.0,11.7307,11.7362,11.7144,11.7198,54400.0
2005-11-08 14:40:00,21.51,21.56,21.5,21.55,55800.0,11.7198,11.7471,11.7144,11.7416,55800.0
2005-11-08 14:50:00,21.55,21.56,21.48,21.49,40000.0,11.7416,11.7471,11.7035,11.7089,40000.0
2005-11-08 15:00:00,21.5,21.6,21.5,21.58,32000.0,11.7144,11.7689,11.7144,11.758,32000.0
2005-11-08 15:10:00,21.6,21.66,21.6,21.64,33400.0,11.7689,11.8016,11.7689,11.7907,33400.0
2005-11-08 15:20:00,21.63,21.63,21.55,21.58,36200.0,11.7852,11.7852,11.7416,11.758,36200.0
2005-11-08 15:30:00,21.58,21.65,21.55,21.55,53000.0,11.758,11.7961,11.7416,11.7416,53000.0
2005-11-08 15:40:00,21.55,21.55,21.49,21.52,27000.0,11.7416,11.7416,11.7089,11.7253,27000.0
2005-11-08 15:50:00,21.51,21.55,21.5,21.53,61800.0,11.7198,11.7416,11.7144,11.7307,61800.0
2005-11-09 09:30:00,21.55,21.73,21.54,21.57,50000.0,11.7416,11.8397,11.7362,11.7525,50000.0
2005-11-09 09:40:00,21.57,21.85,21.57,21.64,58400.0,11.7525,11.9051,11.7525,11.7907,58400.0
2005-11-09 09:50:00,21.63,21.73,21.6,21.7,27000.0,11.7852,11.8397,11.7689,11.8234,27000.0
2005-11-09 10:00:00,21.7,21.71,21.65,21.66,22400.0,11.8234,11.8288,11.7961,11.8016,22400.0
2005-11-09 10:10:00,21.66,21.68,21.65,21.66,20400.0,11.8016,11.8125,11.7961,11.8016,20400.0
2005-11-09 10:20:00,21.66,21.68,21.63,21.68,22600.0,11.8016,11.8125,11.7852,11.8125,22600.0
2005-11-09 10:30:00,21.68,21.74,21.66,21.68,54600.0,11.8125,11.8452,11.8016,11.8125,54600.0
2005-11-09 10:40:00,21.66,21.75,21.66,21.75,22200.0,11.8016,11.8506,11.8016,11.8506,22200.0
2005-11-09 10:50:00,21.74,21.74,21.64,21.68,18400.0,11.8452,11.8452,11.7907,11.8125,18400.0
2005-11-09 11:00:00,21.66,21.72,21.64,21.64,25600.0,11.8016,11.8343,11.7907,11.7907,25600.0
2005-11-09 11:10:00,21.64,21.68,21.62,21.63,22600.0,11.7907,11.8125,11.7798,11.7852,22600.0
2005-11-09 11:20:00,21.63,21.63,21.59,21.59,28200.0,11.7852,11.7852,11.7634,11.7634,28200.0
2005-11-09 11:30:00,21.59,21.64,21.57,21.64,27600.0,11.7634,11.7907,11.7525,11.7907,27600.0
2005-11-09 11:40:00,21.64,21.67,21.6,21.6,20800.0,11.7907,11.807,11.7689,11.7689,20800.0
2005-11-09 11:50:00,21.61,21.73,21.61,21.73,26200.0,11.7743,11.8397,11.7743,11.8397,26200.0
2005-11-09 12:00:00,21.73,21.73,21.68,21.73,12200.0,11.8397,11.8397,11.8125,11.8397,12200.0
2005-11-09 12:10:00,21.73,21.84,21.72,21.83,26400.0,11.8397,11.8996,11.8343,11.8942,26400.0
2005-11-09 12:20:00,21.83,21.98,21.83,21.96,34600.0,11.8942,11.9759,11.8942,11.965,34600.0
2005-11-09 12:30:00,21.95,21.95,21.88,21.94,42600.0,11.9596,11.9596,11.9214,11.9541,42600.0
2005-11-09 12:40:00,21.94,21.94,21.86,21.93,39200.0,11.9541,11.9541,11.9105,11.9487,39200.0
2005-11-09 12:50:00,21.93,22.0,21.93,21.96,26400.0,11.9487,11.9868,11.9487,11.965,26400.0
2005-11-09 13:00:00,21.96,21.96,21.85,21.89,22600.0,11.965,11.965,11.9051,11.9269,22600.0
2005-11-09 13:10:00,21.88,21.89,21.88,21.88,5000.0,11.9214,11.9269,11.9214,11.9214,5000.0
2005-11-09 13:20:00,21.89,21.9,21.87,21.88,9800.0,11.9269,11.9323,11.916,11.9214,9800.0
2005-11-09 13:30:00,21.88,21.99,21.88,21.99,23000.0,11.9214,11.9814,11.9214,11.9814,23000.0
2005-11-09 13:40:00,21.98,22.08,21.98,22.08,37400.0,11.9759,12.0304,11.9759,12.0304,37400.0
2005-11-09 13:50:00,22.08,22.08,21.99,22.07,51800.0,12.0304,12.0304,11.9814,12.025,51800.0
2005-11-09 14:00:00,22.07,22.07,21.95,21.99,31600.0,12.025,12.025,11.9596,11.9814,31600.0
2005-11-09 14:10:00,22.0,22.03,21.97,21.97,36200.0,11.9868,12.0032,11.9705,11.9705,36200.0
2005-11-09 14:20:00,21.97,21.97,21.89,21.92,20800.0,11.9705,11.9705,11.9269,11.9432,20800.0
2005-11-09 14:30:00,21.92,22.02,21.92,22.02,37000.0,11.9432,11.9977,11.9432,11.9977,37000.0
2005-11-09 14:40:00,22.03,22.03,21.97,21.98,35600.0,12.0032,12.0032,11.9705,11.9759,35600.0
2005-11-09 14:50:00,21.98,21.98,21.93,21.93,39200.0,11.9759,11.9759,11.9487,11.9487,39200.0
2005-11-09 15:00:00,21.93,21.93,21.91,21.93,28600.0,11.9487,11.9487,11.9378,11.9487,28600.0
2005-11-09 15:10:00,21.93,21.95,21.89,21.95,44600.0,11.9487,11.9596,11.9269,11.9596,44600.0
2005-11-09 15:20:00,21.95,21.95,21.92,21.93,18200.0,11.9596,11.9596,11.9432,11.9487,18200.0
2005-11-09 15:30:00,21.93,21.99,21.9,21.91,36200.0,11.9487,11.9814,11.9323,11.9378,36200.0
2005-11-09 15:40:00,21.92,21.97,21.92,21.93,89000.0,11.9432,11.9705,11.9432,11.9487,89000.0
2005-11-09 15:50:00,21.93,21.94,21.9,21.93,125200.0,11.9487,11.9541,11.9323,11.9487,125200.0
2005-11-10 09:30:00,21.94,22.06,21.94,21.98,40000.0,11.9541,12.0195,11.9541,11.9759,40000.0
2005-11-10 09:40:00,21.96,22.0,21.88,21.88,39800.0,11.965,11.9868,11.9214,11.9214,39800.0
2005-11-10 09:50:00,21.88,21.99,21.88,21.91,34000.0,11.9214,11.9814,11.9214,11.9378,34000.0
2005-11-10 10:00:00,21.91,21.95,21.84,21.86,51000.0,11.9378,11.9596,11.8996,11.9105,51000.0
2005-11-10 10:10:00,21.85,21.85,21.64,21.68,61600.0,11.9051,11.9051,11.7907,11.8125,61600.0
2005-11-10 10:20:00,21.68,21.79,21.68,21.73,61400.0,11.8125,11.8724,11.8125,11.8397,61400.0
2005-11-10 10:30:00,21.73,21.73,21.65,21.66,130400.0,11.8397,11.8397,11.7961,11.8016,130400.0
2005-11-10 10:40:00,21.66,21.66,21.57,21.59,38200.0,11.8016,11.8016,11.7525,11.7634,38200.0
2005-11-10 10:50:00,21.59,21.65,21.58,21.61,82600.0,11.7634,11.7961,11.758,11.7743,82600.0
2005-11-10 11:00:00,21.62,21.7,21.61,21.69,60200.0,11.7798,11.8234,11.7743,11.8179,60200.0
2005-11-10 11:10:00,21.68,21.69,21.66,21.68,33400.0,11.8125,11.8179,11.8016,11.8125,33400.0
2005-11-10 11:20:00,21.67,21.68,21.63,21.67,27000.0,11.807,11.8125,11.7852,11.807,27000.0
2005-11-10 11:30:00,21.67,21.68,21.59,21.6,26800.0,11.807,11.8125,11.7634,11.7689,26800.0
2005-11-10 11:40:00,21.6,21.62,21.58,21.59,24800.0,11.7689,11.7798,11.758,11.7634,24800.0
2005-11-10 11:50:00,21.6,21.67,21.6,21.67,30600.0,11.7689,11.807,11.7689,11.807,30600.0
2005-11-10 12:00:00,21.67,21.67,21.61,21.63,21200.0,11.807,11.807,11.7743,11.7852,21200.0
2005-11-10 12:10:00,21.61,21.61,21.56,21.59,32200.0,11.7743,11.7743,11.7471,11.7634,32200.0
2005-11-10 12:20:00,21.6,21.63,21.54,21.61,36200.0,11.7689,11.7852,11.7362,11.7743,36200.0
2005-11-10 12:30:00,21.61,21.63,21.56,21.57,34600.0,11.7743,11.7852,11.7471,11.7525,34600.0
2005-11-10 12:40:00,21.57,21.61,21.57,21.61,28600.0,11.7525,11.7743,11.7525,11.7743,28600.0
2005-11-10 12:50:00,21.63,21.64,21.58,21.61,35200.0,11.7852,11.7907,11.758,11.7743,35200.0
2005-11-10 13:00:00,21.63,21.75,21.61,21.72,65400.0,11.7852,11.8506,11.7743,11.8343,65400.0
2005-11-10 13:10:00,21.72,21.73,21.67,21.68,47800.0,11.8343,11.8397,11.807,11.8125,47800.0
2005-11-10 13:20:00,21.68,21.7,21.64,21.64,41200.0,11.8125,11.8234,11.7907,11.7907,41200.0
2005-11-10 13:30:00,21.65,21.75,21.64,21.74,68800.0,11.7961,11.8506,11.7907,11.8452,68800.0
2005-11-10 13:40:00,21.74,21.8,21.74,21.76,54200.0,11.8452,11.8779,11.8452,11.8561,54200.0
2005-11-10 13:50:00,21.76,21.89,21.74,21.81,69000.0,11.8561,11.9269,11.8452,11.8833,69000.0
2005-11-10 14:00:00,21.81,21.84,21.79,21.8,37000.0,11.8833,11.8996,11.8724,11.8779,37000.0
2005-11-10 14:10:00,21.81,21.82,21.77,21.78,21000.0,11.8833,11.8888,11.8615,11.867,21000.0
2005-11-10 14:20:00,21.77,21.82,21.76,21.82,16000.0,11.8615,11.8888,11.8561,11.8888,16000.0
2005-11-10 14:30:00,21.82,21.83,21.79,21.81,35200.0,11.8888,11.8942,11.8724,11.8833,35200.0
2005-11-10 14:40:00,21.81,21.81,21.77,21.81,40000.0,11.8833,11.8833,11.8615,11.8833,40000.0
2005-11-10 14:50:00,21.81,21.87,21.78,21.83,37600.0,11.8833,11.916,11.867,11.8942,37600.0
2005-11-10 15:00:00,21.82,21.9,21.82,21.86,46200.0,11.8888,11.9323,11.8888,11.9105,46200.0
2005-11-10 15:10:00,21.87,21.91,21.87,21.89,54800.0,11.916,11.9378,11.916,11.9269,54800.0
2005-11-10 15:20:00,21.89,21.91,21.86,21.91,31200.0,11.9269,11.9378,11.9105,11.9378,31200.0
2005-11-10 15:30:00,21.91,21.92,21.89,21.9,67200.0,11.9378,11.9432,11.9269,11.9323,67200.0
2005-11-10 15:40:00,21.89,21.9,21.83,21.83,39600.0,11.9269,11.9323,11.8942,11.8942,39600.0
2005-11-10 15:50:00,21.84,21.91,21.84,21.89,69400.0,11.8996,11.9378,11.8996,11.9269,69400.0
2005-11-11 09:30:00,21.9,21.9,21.69,21.85,28400.0,11.9323,11.9323,11.8179,11.9051,28400.0
2005-11-11 09:40:00,21.83,21.85,21.68,21.71,30800.0,11.8942,11.9051,11.8125,11.8288,30800.0
2005-11-11 09:50:00,21.7,21.7,21.62,21.68,35400.0,11.8234,11.8234,11.7798,11.8125,35400.0
2005-11-11 10:00:00,21.68,21.68,21.62,21.67,27600.0,11.8125,11.8125,11.7798,11.807,27600.0
2005-11-11 10:10:00,21.67,21.72,21.64,21.65,18400.0,11.807,11.8343,11.7907,11.7961,18400.0
2005-11-11 10:20:00,21.64,21.77,21.61,21.68,23800.0,11.7907,11.8615,11.7743,11.8125,23800.0
2005-11-11 10:30:00,21.68,21.68,21.6,21.6,33400.0,11.8125,11.8125,11.7689,11.7689,33400.0
2005-11-11 10:40:00,21.61,21.65,21.59,21.59,48600.0,11.7743,11.7961,11.7634,11.7634,48600.0
2005-11-11 10:50:00,21.59,21.59,21.55,21.56,38600.0,11.7634,11.7634,11.7416,11.7471,38600.0
2005-11-11 11:00:00,21.57,21.61,21.54,21.6,27800.0,11.7525,11.7743,11.7362,11.7689,27800.0
2005-11-11 11:10:00,21.61,21.61,21.57,21.57,19000.0,11.7743,11.7743,11.7525,11.7525,19000.0
2005-11-11 11:20:00,21.58,21.64,21.57,21.64,27600.0,11.758,11.7907,11.7525,11.7907,27600.0
2005-11-11 11:30:00,21.64,21.65,21.59,21.65,21400.0,11.7907,11.7961,11.7634,11.7961,21400.0
2005-11-11 11:40:00,21.64,21.65,21.62,21.62,6800.0,11.7907,11.7961,11.7798,11.7798,6800.0
2005-11-11 11:50:00,21.61,21.62,21.61,21.61,25000.0,11.7743,11.7798,11.7743,11.7743,25000.0
2005-11-11 12:00:00,21.61,21.62,21.6,21.61,18400.0,11.7743,11.7798,11.7689,11.7743,18400.0
2005-11-11 12:10:00,21.61,21.61,21.61,21.61,21800.0,11.7743,11.7743,11.7743,11.7743,21800.0
2005-11-11 12:20:00,21.61,21.61,21.58,21.58,12200.0,11.7743,11.7743,11.758,11.758,12200.0
2005-11-11 12:30:00,21.59,21.6,21.58,21.6,23600.0,11.7634,11.7689,11.758,11.7689,23600.0
2005-11-11 12:40:00,21.6,21.6,21.57,21.57,12800.0,11.7689,11.7689,11.7525,11.7525,12800.0
2005-11-11 12:50:00,21.57,21.58,21.53,21.53,20400.0,11.7525,11.758,11.7307,11.7307,20400.0
2005-11-11 13:00:00,21.53,21.56,21.53,21.53,62400.0,11.7307,11.7471,11.7307,11.7307,62400.0
2005-11-11 13:10:00,21.54,21.54,21.52,21.54,22200.0,11.7362,11.7362,11.7253,11.7362,22200.0
2005-11-11 13:20:00,21.54,21.58,21.54,21.57,26200.0,11.7362,11.758,11.7362,11.7525,26200.0
2005-11-11 13:30:00,21.57,21.58,21.56,21.57,39200.0,11.7525,11.758,11.7471,11.7525,39200.0
2005-11-11 13:40:00,21.57,21.57,21.55,21.55,18200.0,11.7525,11.7525,11.7416,11.7416,18200.0
2005-11-11 13:50:00,21.55,21.57,21.52,21.52,61200.0,11.7416,11.7525,11.7253,11.7253,61200.0
2005-11-11 14:00:00,21.52,21.54,21.5,21.54,22600.0,11.7253,11.7362,11.7144,11.7362,22600.0
2005-11-11 14:10:00,21.54,21.55,21.5,21.5,18600.0,11.7362,11.7416,11.7144,11.7144,18600.0
2005-11-11 14:20:00,21.5,21.56,21.49,21.56,27600.0,11.7144,11.7471,11.7089,11.7471,27600.0
2005-11-11 14:30:00,21.55,21.6,21.55,21.6,31800.0,11.7416,11.7689,11.7416,11.7689,31800.0
2005-11-11 14:40:00,21.6,21.6,21.5,21.53,28000.0,11.7689,11.7689,11.7144,11.7307,28000.0
2005-11-11 14:50:00,21.54,21.61,21.53,21.6,18600.0,11.7362,11.7743,11.7307,11.7689,18600.0
2005-11-11 15:00:00,21.61,21.61,21.58,21.59,15000.0,11.7743,11.7743,11.758,11.7634,15000.0
2005-11-11 15:10:00,21.59,21.61,21.59,21.6,21000.0,11.7634,11.7743,11.7634,11.7689,21000.0
2005-11-11 15:20:00,21.61,21.61,21.59,21.6,19400.0,11.7743,11.7743,11.7634,11.7689,19400.0
2005-11-11 15:30:00,21.61,21.61,21.58,21.58,29000.0,11.7743,11.7743,11.758,11.758,29000.0
2005-11-11 15:40:00,21.58,21.61,21.58,21.61,61000.0,11.758,11.7743,11.758,11.7743,61000.0
2005-11-11 15:50:00,21.61,21.61,21.6,21.61,53000.0,11.7743,11.7743,11.7689,11.7743,53000.0
2005-11-14 09:30:00,21.53,21.59,21.48,21.49,45800.0,11.7307,11.7634,11.7035,11.7089,45800.0
2005-11-14 09:40:00,21.5,21.57,21.43,21.43,58400.0,11.7144,11.7525,11.6763,11.6763,58400.0
2005-11-14 09:50:00,21.43,21.51,21.41,21.45,45400.0,11.6763,11.7198,11.6654,11.6872,45400.0
2005-11-14 10:00:00,21.45,21.52,21.4,21.42,36600.0,11.6872,11.7253,11.6599,11.6708,36600.0
2005-11-14 10:10:00,21.42,21.45,21.39,21.45,39000.0,11.6708,11.6872,11.6545,11.6872,39000.0
2005-11-14 10:20:00,21.46,21.5,21.43,21.43,34800.0,11.6926,11.7144,11.6763,11.6763,34800.0
2005-11-14 10:30:00,21.44,21.49,21.44,21.48,47000.0,11.6817,11.7089,11.6817,11.7035,47000.0
2005-11-14 10:40:00,21.48,21.51,21.47,21.48,18600.0,11.7035,11.7198,11.6981,11.7035,18600.0
2005-11-14 10:50:00,21.49,21.5,21.49,21.5,25400.0,11.7089,11.7144,11.7089,11.7144,25400.0
2005-11-14 11:00:00,21.5,21.52,21.48,21.5,32200.0,11.7144,11.7253,11.7035,11.7144,32200.0
2005-11-14 11:10:00,21.5,21.57,21.5,21.56,24200.0,11.7144,11.7525,11.7144,11.7471,24200.0
2005-11-14 11:20:00,21.56,21.57,21.52,21.52,25200.0,11.7471,11.7525,11.7253,11.7253,25200.0
2005-11-14 11:30:00,21.52,21.52,21.47,21.47,27200.0,11.7253,11.7253,11.6981,11.6981,27200.0
2005-11-14 11:40:00,21.47,21.51,21.41,21.41,48000.0,11.6981,11.7198,11.6654,11.6654,48000.0
2005-11-14 11:50:00,21.41,21.46,21.41,21.45,20400.0,11.6654,11.6926,11.6654,11.6872,20400.0
2005-11-14 12:00:00,21.45,21.46,21.41,21.45,30000.0,11.6872,11.6926,11.6654,11.6872,30000.0
2005-11-14 12:10:00,21.46,21.51,21.44,21.51,20400.0,11.6926,11.7198,11.6817,11.7198,20400.0
2005-11-14 12:20:00,21.52,21.55,21.52,21.55,23200.0,11.7253,11.7416,11.7253,11.7416,23200.0
2005-11-14 12:30:00,21.55,21.57,21.55,21.57,16000.0,11.7416,11.7525,11.7416,11.7525,16000.0
2005-11-14 12:40:00,21.57,21.58,21.56,21.56,20400.0,11.7525,11.758,11.7471,11.7471,20400.0
2005-11-14 12:50:00,21.56,21.56,21.53,21.53,34600.0,11.7471,11.7471,11.7307,11.7307,34600.0
2005-11-14 13:00:00,21.54,21.57,21.53,21.55,28600.0,11.7362,11.7525,11.7307,11.7416,28600.0
2005-11-14 13:10:00,21.55,21.58,21.54,21.57,14000.0,11.7416,11.758,11.7362,11.7525,14000.0
2005-11-14 13:20:00,21.57,21.57,21.51,21.53,32000.0,11.7525,11.7525,11.7198,11.7307,32000.0
2005-11-14 13:30:00,21.53,21.55,21.52,21.54,12400.0,11.7307,11.7416,11.7253,11.7362,12400.0
2005-11-14 13:40:00,21.55,21.6,21.55,21.59,26200.0,11.7416,11.7689,11.7416,11.7634,26200.0
2005-11-14 13:50:00,21.59,21.6,21.57,21.6,31400.0,11.7634,11.7689,11.7525,11.7689,31400.0
2005-11-14 14:00:00,21.6,21.61,21.56,21.56,41600.0,11.7689,11.7743,11.7471,11.7471,41600.0
2005-11-14 14:10:00,21.55,21.56,21.52,21.56,30400.0,11.7416,11.7471,11.7253,11.7471,30400.0
2005-11-14 14:20:00,21.56,21.57,21.54,21.57,12800.0,11.7471,11.7525,11.7362,11.7525,12800.0
2005-11-14 14:30:00,21.57,21.61,21.57,21.58,31000.0,11.7525,11.7743,11.7525,11.758,31000.0
2005-11-14 14:40:00,21.58,21.59,21.57,21.59,19600.0,11.758,11.7634,11.7525,11.7634,19600.0
2005-11-14 14:50:00,21.59,21.61,21.59,21.6,15800.0,11.7634,11.7743,11.7634,11.7689,15800.0
2005-11-14 15:00:00,21.6,21.61,21.56,21.56,30600.0,11.7689,11.7743,11.7471,11.7471,30600.0
2005-11-14 15:10:00,21.57,21.61,21.5,21.61,81000.0,11.7525,11.7743,11.7144,11.7743,81000.0
2005-11-14 15:20:00,21.61,21.61,21.55,21.56,63000.0,11.7743,11.7743,11.7416,11.7471,63000.0
2005-11-14 15:30:00,21.56,21.63,21.56,21.59,82200.0,11.7471,11.7852,11.7471,11.7634,82200.0
2005-11-14 15:40:00,21.6,21.6,21.52,21.55,54400.0,11.7689,11.7689,11.7253,11.7416,54400.0
2005-11-14 15:50:00,21.55,21.61,21.53,21.56,89800.0,11.7416,11.7743,11.7307,11.7471,89800.0
2005-11-15 09:30:00,21.58,21.64,21.5,21.5,34600.0,11.758,11.7907,11.7144,11.7144,34600.0
2005-11-15 09:40:00,21.5,21.54,21.36,21.48,51200.0,11.7144,11.7362,11.6381,11.7035,51200.0
2005-11-15 09:50:00,21.5,21.55,21.33,21.46,84000.0,11.7144,11.7416,11.6218,11.6926,84000.0
2005-11-15 10:00:00,21.45,21.52,21.39,21.48,22800.0,11.6872,11.7253,11.6545,11.7035,22800.0
2005-11-15 10:10:00,21.53,21.54,21.45,21.48,15800.0,11.7307,11.7362,11.6872,11.7035,15800.0
2005-11-15 10:20:00,21.48,21.59,21.46,21.46,30000.0,11.7035,11.7634,11.6926,11.6926,30000.0
2005-11-15 10:30:00,21.46,21.58,21.43,21.48,35400.0,11.6926,11.758,11.6763,11.7035,35400.0
2005-11-15 10:40:00,21.49,21.6,21.48,21.6,18000.0,11.7089,11.7689,11.7035,11.7689,18000.0
2005-11-15 10:50:00,21.6,21.69,21.55,21.56,39200.0,11.7689,11.8179,11.7416,11.7471,39200.0
2005-11-15 11:00:00,21.55,21.59,21.53,21.55,31000.0,11.7416,11.7634,11.7307,11.7416,31000.0
2005-11-15 11:10:00,21.54,21.55,21.5,21.55,71600.0,11.7362,11.7416,11.7144,11.7416,71600.0
2005-11-15 11:20:00,21.54,21.57,21.52,21.56,20200.0,11.7362,11.7525,11.7253,11.7471,20200.0
2005-11-15 11:30:00,21.55,21.56,21.5,21.55,19600.0,11.7416,11.7471,11.7144,11.7416,19600.0
2005-11-15 11:40:00,21.55,21.56,21.53,21.56,12800.0,11.7416,11.7471,11.7307,11.7471,12800.0
2005-11-15 11:50:00,21.56,21.61,21.53,21.61,25600.0,11.7471,11.7743,11.7307,11.7743,25600.0
2005-11-15 12:00:00,21.6,21.66,21.6,21.66,23600.0,11.7689,11.8016,11.7689,11.8016,23600.0
2005-11-15 12:10:00,21.66,21.68,21.64,21.67,20600.0,11.8016,11.8125,11.7907,11.807,20600.0
2005-11-15 12:20:00,21.67,21.67,21.6,21.62,13800.0,11.807,11.807,11.7689,11.7798,13800.0
2005-11-15 12:30:00,21.63,21.63,21.6,21.63,17600.0,11.7852,11.7852,11.7689,11.7852,17600.0
2005-11-15 12:40:00,21.63,21.67,21.63,21.67,11200.0,11.7852,11.807,11.7852,11.807,11200.0
2005-11-15 12:50:00,21.67,21.7,21.67,21.68,14600.0,11.807,11.8234,11.807,11.8125,14600.0
2005-11-15 13:00:00,21.68,21.7,21.61,21.63,32400.0,11.8125,11.8234,11.7743,11.7852,32400.0
2005-11-15 13:10:00,21.63,21.66,21.61,21.65,23000.0,11.7852,11.8016,11.7743,11.7961,23000.0
2005-11-15 13:20:00,21.65,21.65,21.56,21.57,74600.0,11.7961,11.7961,11.7471,11.7525,74600.0
2005-11-15 13:30:00,21.57,21.61,21.57,21.6,52800.0,11.7525,11.7743,11.7525,11.7689,52800.0
2005-11-15 13:40:00,21.6,21.6,21.48,21.51,31600.0,11.7689,11.7689,11.7035,11.7198,31600.0
2005-11-15 13:50:00,21.51,21.53,21.45,21.46,18600.0,11.7198,11.7307,11.6872,11.6926,18600.0
2005-11-15 14:00:00,21.46,21.46,21.39,21.39,32200.0,11.6926,11.6926,11.6545,11.6545,32200.0
2005-11-15 14:10:00,21.39,21.46,21.34,21.46,111000.0,11.6545,11.6926,11.6272,11.6926,111000.0
2005-11-15 14:20:00,21.48,21.49,21.39,21.39,64000.0,11.7035,11.7089,11.6545,11.6545,64000.0
2005-11-15 14:30:00,21.39,21.42,21.37,21.41,43800.0,11.6545,11.6708,11.6436,11.6654,43800.0
2005-11-15 14:40:00,21.41,21.46,21.34,21.44,76800.0,11.6654,11.6926,11.6272,11.6817,76800.0
2005-11-15 14:50:00,21.45,21.46,21.38,21.39,43200.0,11.6872,11.6926,11.649,11.6545,43200.0
2005-11-15 15:00:00,21.39,21.42,21.38,21.41,28000.0,11.6545,11.6708,11.649,11.6654,28000.0
2005-11-15 15:10:00,21.4,21.44,21.39,21.41,23400.0,11.6599,11.6817,11.6545,11.6654,23400.0
2005-11-15 15:20:00,21.4,21.42,21.35,21.36,110200.0,11.6599,11.6708,11.6327,11.6381,110200.0
2005-11-15 15:30:00,21.36,21.36,21.29,21.29,196000.0,11.6381,11.6381,11.6,11.6,196000.0
2005-11-15 15:40:00,21.29,21.3,21.23,21.25,217600.0,11.6,11.6054,11.5673,11.5782,217600.0
2005-11-15 15:50:00,21.24,21.25,21.22,21.23,172800.0,11.5727,11.5782,11.5618,11.5673,172800.0
2005-11-16 09:30:00,21.04,21.13,21.04,21.1,123200.0,11.4638,11.5128,11.4638,11.4965,123200.0
2005-11-16 09:40:00,21.1,21.11,20.93,20.94,80400.0,11.4965,11.5019,11.4038,11.4093,80400.0
2005-11-16 09:50:00,20.97,21.1,20.93,21.07,101000.0,11.4256,11.4965,11.4038,11.4801,101000.0
2005-11-16 10:00:00,21.07,21.11,21.06,21.06,88600.0,11.4801,11.5019,11.4747,11.4747,88600.0
2005-11-16 10:10:00,21.06,21.08,21.03,21.05,72800.0,11.4747,11.4856,11.4583,11.4692,72800.0
2005-11-16 10:20:00,21.04,21.08,21.03,21.06,55200.0,11.4638,11.4856,11.4583,11.4747,55200.0
2005-11-16 10:30:00,21.06,21.06,20.98,20.98,142400.0,11.4747,11.4747,11.4311,11.4311,142400.0
2005-11-16 10:40:00,20.98,21.0,20.93,21.0,111800.0,11.4311,11.442,11.4038,11.442,111800.0
2005-11-16 10:50:00,20.99,21.07,20.99,21.04,149800.0,11.4365,11.4801,11.4365,11.4638,149800.0
2005-11-16 11:00:00,21.04,21.11,21.0,21.11,94200.0,11.4638,11.5019,11.442,11.5019,94200.0
2005-11-16 11:10:00,21.11,21.15,21.11,21.14,42400.0,11.5019,11.5237,11.5019,11.5182,42400.0
2005-11-16 11:20:00,21.15,21.15,21.11,21.12,74400.0,11.5237,11.5237,11.5019,11.5074,74400.0
2005-11-16 11:30:00,21.13,21.13,21.12,21.13,60200.0,11.5128,11.5128,11.5074,11.5128,60200.0
2005-11-16 11:40:00,21.13,21.15,21.11,21.11,83400.0,11.5128,11.5237,11.5019,11.5019,83400.0
2005-11-16 11:50:00,21.11,21.17,21.09,21.16,60800.0,11.5019,11.5346,11.491,11.5291,60800.0
2005-11-16 12:00:00,21.17,21.23,21.17,21.2,51400.0,11.5346,11.5673,11.5346,11.5509,51400.0
2005-11-16 12:10:00,21.18,21.23,21.18,21.21,53600.0,11.54,11.5673,11.54,11.5564,53600.0
2005-11-16 12:20:00,21.21,21.21,21.2,21.21,32600.0,11.5564,11.5564,11.5509,11.5564,32600.0
2005-11-16 12:30:00,21.21,21.23,21.21,21.22,38600.0,11.5564,11.5673,11.5564,11.5618,38600.0
2005-11-16 12:40:00,21.22,21.26,21.22,21.26,36400.0,11.5618,11.5836,11.5618,11.5836,36400.0
2005-11-16 12:50:00,21.26,21.26,21.21,21.22,21200.0,11.5836,11.5836,11.5564,11.5618,21200.0
2005-11-16 13:00:00,21.22,21.22,21.12,21.14,31600.0,11.5618,11.5618,11.5074,11.5182,31600.0
2005-11-16 13:10:00,21.14,21.15,21.1,21.11,61800.0,11.5182,11.5237,11.4965,11.5019,61800.0
2005-11-16 13:20:00,21.11,21.25,21.11,21.25,45600.0,11.5019,11.5782,11.5019,11.5782,45600.0
2005-11-16 13:30:00,21.25,21.25,21.19,21.23,76400.0,11.5782,11.5782,11.5455,11.5673,76400.0
2005-11-16 13:40:00,21.24,21.25,21.18,21.22,46400.0,11.5727,11.5782,11.54,11.5618,46400.0
2005-11-16 13:50:00,21.21,21.21,21.11,21.13,56400.0,11.5564,11.5564,11.5019,11.5128,56400.0
2005-11-16 14:00:00,21.13,21.21,21.12,21.19,63800.0,11.5128,11.5564,11.5074,11.5455,63800.0
2005-11-16 14:10:00,21.19,21.2,21.14,21.17,22000.0,11.5455,11.5509,11.5182,11.5346,22000.0
2005-11-16 14:20:00,21.17,21.25,21.17,21.23,64200.0,11.5346,11.5782,11.5346,11.5673,64200.0
2005-11-16 14:30:00,21.24,21.25,21.2,21.23,99400.0,11.5727,11.5782,11.5509,11.5673,99400.0
2005-11-16 14:40:00,21.24,21.29,21.14,21.23,160000.0,11.5727,11.6,11.5182,11.5673,160000.0
2005-11-16 14:50:00,21.23,21.23,21.16,21.21,119200.0,11.5673,11.5673,11.5291,11.5564,119200.0
2005-11-16 15:00:00,21.21,21.24,21.18,21.22,42800.0,11.5564,11.5727,11.54,11.5618,42800.0
2005-11-16 15:10:00,21.22,21.25,21.19,21.25,62600.0,11.5618,11.5782,11.5455,11.5782,62600.0
2005-11-16 15:20:00,21.25,21.25,21.18,21.2,66400.0,11.5782,11.5782,11.54,11.5509,66400.0
2005-11-16 15:30:00,21.2,21.23,21.18,21.21,108400.0,11.5509,11.5673,11.54,11.5564,108400.0
2005-11-16 15:40:00,21.2,21.22,21.18,21.21,89200.0,11.5509,11.5618,11.54,11.5564,89200.0
2005-11-16 15:50:00,21.2,21.22,21.15,21.22,75800.0,11.5509,11.5618,11.5237,11.5618,75800.0
2005-11-17 09:30:00,20.93,21.35,20.93,21.28,147800.0,11.4038,11.6327,11.4038,11.5945,147800.0
2005-11-17 09:40:00,21.28,21.45,21.21,21.34,135800.0,11.5945,11.6872,11.5564,11.6272,135800.0
2005-11-17 09:50:00,21.3,21.38,21.19,21.37,141600.0,11.6054,11.649,11.5455,11.6436,141600.0
2005-11-17 10:00:00,21.38,21.48,21.38,21.41,90200.0,11.649,11.7035,11.649,11.6654,90200.0
2005-11-17 10:10:00,21.43,21.48,21.4,21.47,146200.0,11.6763,11.7035,11.6599,11.6981,146200.0
2005-11-17 10:20:00,21.49,21.51,21.44,21.5,53600.0,11.7089,11.7198,11.6817,11.7144,53600.0
2005-11-17 10:30:00,21.5,21.5,21.43,21.44,52200.0,11.7144,11.7144,11.6763,11.6817,52200.0
2005-11-17 10:40:00,21.45,21.56,21.43,21.52,60000.0,11.6872,11.7471,11.6763,11.7253,60000.0
2005-11-17 10:50:00,21.52,21.57,21.48,21.49,54600.0,11.7253,11.7525,11.7035,11.7089,54600.0
2005-11-17 11:00:00,21.48,21.5,21.43,21.5,59200.0,11.7035,11.7144,11.6763,11.7144,59200.0
2005-11-17 11:10:00,21.5,21.55,21.46,21.48,72000.0,11.7144,11.7416,11.6926,11.7035,72000.0
2005-11-17 11:20:00,21.46,21.49,21.46,21.46,195400.0,11.6926,11.7089,11.6926,11.6926,195400.0
2005-11-17 11:30:00,21.46,21.5,21.43,21.47,92400.0,11.6926,11.7144,11.6763,11.6981,92400.0
2005-11-17 11:40:00,21.48,21.48,21.41,21.42,116000.0,11.7035,11.7035,11.6654,11.6708,116000.0
2005-11-17 11:50:00,21.42,21.46,21.42,21.45,60600.0,11.6708,11.6926,11.6708,11.6872,60600.0
2005-11-17 12:00:00,21.45,21.47,21.42,21.43,66000.0,11.6872,11.6981,11.6708,11.6763,66000.0
2005-11-17 12:10:00,21.43,21.47,21.4,21.42,32200.0,11.6763,11.6981,11.6599,11.6708,32200.0
2005-11-17 12:20:00,21.42,21.44,21.38,21.4,48200.0,11.6708,11.6817,11.649,11.6599,48200.0
2005-11-17 12:30:00,21.4,21.4,21.35,21.35,43600.0,11.6599,11.6599,11.6327,11.6327,43600.0
2005-11-17 12:40:00,21.35,21.37,21.33,21.36,72600.0,11.6327,11.6436,11.6218,11.6381,72600.0
2005-11-17 12:50:00,21.36,21.38,21.34,21.36,50800.0,11.6381,11.649,11.6272,11.6381,50800.0
2005-11-17 13:00:00,21.36,21.38,21.36,21.36,35400.0,11.6381,11.649,11.6381,11.6381,35400.0
2005-11-17 13:10:00,21.36,21.38,21.33,21.36,51000.0,11.6381,11.649,11.6218,11.6381,51000.0
2005-11-17 13:20:00,21.36,21.36,21.34,21.35,41600.0,11.6381,11.6381,11.6272,11.6327,41600.0
2005-11-17 13:30:00,21.35,21.36,21.32,21.36,74200.0,11.6327,11.6381,11.6163,11.6381,74200.0
2005-11-17 13:40:00,21.35,21.36,21.31,21.34,47600.0,11.6327,11.6381,11.6109,11.6272,47600.0
2005-11-17 13:50:00,21.33,21.34,21.28,21.3,63400.0,11.6218,11.6272,11.5945,11.6054,63400.0
2005-11-17 14:00:00,21.29,21.33,21.29,21.31,83000.0,11.6,11.6218,11.6,11.6109,83000.0
2005-11-17 14:10:00,21.31,21.34,21.31,21.34,114200.0,11.6109,11.6272,11.6109,11.6272,114200.0
2005-11-17 14:20:00,21.35,21.37,21.32,21.36,93000.0,11.6327,11.6436,11.6163,11.6381,93000.0
2005-11-17 14:30:00,21.36,21.36,21.32,21.33,114600.0,11.6381,11.6381,11.6163,11.6218,114600.0
2005-11-17 14:40:00,21.33,21.33,21.26,21.28,64800.0,11.6218,11.6218,11.5836,11.5945,64800.0
2005-11-17 14:50:00,21.28,21.31,21.27,21.29,105200.0,11.5945,11.6109,11.5891,11.6,105200.0
2005-11-17 15:00:00,21.3,21.37,21.29,21.37,67800.0,11.6054,11.6436,11.6,11.6436,67800.0
2005-11-17 15:10:00,21.38,21.39,21.34,21.34,72000.0,11.649,11.6545,11.6272,11.6272,72000.0
2005-11-17 15:20:00,21.34,21.35,21.32,21.35,62400.0,11.6272,11.6327,11.6163,11.6327,62400.0
2005-11-17 15:30:00,21.35,21.36,21.32,21.33,63200.0,11.6327,11.6381,11.6163,11.6218,63200.0
2005-11-17 15:40:00,21.33,21.36,21.31,21.33,189600.0,11.6218,11.6381,11.6109,11.6218,189600.0
2005-11-17 15:50:00,21.34,21.36,21.31,21.32,219000.0,11.6272,11.6381,11.6109,11.6163,219000.0
2005-11-18 09:30:00,21.33,21.41,21.26,21.36,278600.0,11.6218,11.6654,11.5836,11.6381,278600.0
2005-11-18 09:40:00,21.36,21.49,21.28,21.35,74600.0,11.6381,11.7089,11.5945,11.6327,74600.0
2005-11-18 09:50:00,21.36,21.36,21.25,21.25,112600.0,11.6381,11.6381,11.5782,11.5782,112600.0
2005-11-18 10:00:00,21.25,21.36,21.25,21.3,101800.0,11.5782,11.6381,11.5782,11.6054,101800.0
2005-11-18 10:10:00,21.29,21.33,21.29,21.31,58600.0,11.6,11.6218,11.6,11.6109,58600.0
2005-11-18 10:20:00,21.31,21.33,21.25,21.28,56000.0,11.6109,11.6218,11.5782,11.5945,56000.0
2005-11-18 10:30:00,21.27,21.28,21.18,21.18,99400.0,11.5891,11.5945,11.54,11.54,99400.0
2005-11-18 10:40:00,21.17,21.18,21.06,21.16,88000.0,11.5346,11.54,11.4747,11.5291,88000.0
2005-11-18 10:50:00,21.15,21.17,21.12,21.15,45800.0,11.5237,11.5346,11.5074,11.5237,45800.0
2005-11-18 11:00:00,21.16,21.18,21.15,21.18,133000.0,11.5291,11.54,11.5237,11.54,133000.0
2005-11-18 11:10:00,21.18,21.22,21.16,21.16,77600.0,11.54,11.5618,11.5291,11.5291,77600.0
2005-11-18 11:20:00,21.16,21.22,21.16,21.21,40800.0,11.5291,11.5618,11.5291,11.5564,40800.0
2005-11-18 11:30:00,21.2,21.21,21.15,21.17,49800.0,11.5509,11.5564,11.5237,11.5346,49800.0
2005-11-18 11:40:00,21.16,21.17,21.14,21.14,30200.0,11.5291,11.5346,11.5182,11.5182,30200.0
2005-11-18 11:50:00,21.14,21.14,21.08,21.08,20000.0,11.5182,11.5182,11.4856,11.4856,20000.0
2005-11-18 12:00:00,21.08,21.13,21.08,21.13,63400.0,11.4856,11.5128,11.4856,11.5128,63400.0
2005-11-18 12:10:00,21.14,21.2,21.13,21.18,56000.0,11.5182,11.5509,11.5128,11.54,56000.0
2005-11-18 12:20:00,21.18,21.19,21.14,21.14,26000.0,11.54,11.5455,11.5182,11.5182,26000.0
2005-11-18 12:30:00,21.13,21.15,21.11,21.11,44000.0,11.5128,11.5237,11.5019,11.5019,44000.0
2005-11-18 12:40:00,21.1,21.11,21.03,21.07,51200.0,11.4965,11.5019,11.4583,11.4801,51200.0
2005-11-18 12:50:00,21.05,21.05,20.97,20.99,43000.0,11.4692,11.4692,11.4256,11.4365,43000.0
2005-11-18 13:00:00,20.99,21.01,20.98,21.0,84800.0,11.4365,11.4474,11.4311,11.442,84800.0
2005-11-18 13:10:00,21.02,21.1,21.0,21.1,92400.0,11.4529,11.4965,11.442,11.4965,92400.0
2005-11-18 13:20:00,21.09,21.09,21.07,21.07,50000.0,11.491,11.491,11.4801,11.4801,50000.0
2005-11-18 13:30:00,21.07,21.11,21.06,21.09,29000.0,11.4801,11.5019,11.4747,11.491,29000.0
2005-11-18 13:40:00,21.09,21.1,21.06,21.1,33000.0,11.491,11.4965,11.4747,11.4965,33000.0
2005-11-18 13:50:00,21.1,21.19,21.1,21.17,38800.0,11.4965,11.5455,11.4965,11.5346,38800.0
2005-11-18 14:00:00,21.18,21.22,21.17,21.19,49000.0,11.54,11.5618,11.5346,11.5455,49000.0
2005-11-18 14:10:00,21.18,21.18,21.13,21.15,49400.0,11.54,11.54,11.5128,11.5237,49400.0
2005-11-18 14:20:00,21.16,21.17,21.13,21.14,47000.0,11.5291,11.5346,11.5128,11.5182,47000.0
2005-11-18 14:30:00,21.13,21.17,21.13,21.15,77400.0,11.5128,11.5346,11.5128,11.5237,77400.0
2005-11-18 14:40:00,21.15,21.16,21.11,21.11,55400.0,11.5237,11.5291,11.5019,11.5019,55400.0
2005-11-18 14:50:00,21.09,21.1,21.07,21.07,43000.0,11.491,11.4965,11.4801,11.4801,43000.0
2005-11-18 15:00:00,21.08,21.12,21.07,21.11,86200.0,11.4856,11.5074,11.4801,11.5019,86200.0
2005-11-18 15:10:00,21.11,21.15,21.1,21.11,76200.0,11.5019,11.5237,11.4965,11.5019,76200.0
2005-11-18 15:20:00,21.11,21.16,21.1,21.15,78000.0,11.5019,11.5291,11.4965,11.5237,78000.0
2005-11-18 15:30:00,21.15,21.16,21.14,21.16,126400.0,11.5237,11.5291,11.5182,11.5291,126400.0
2005-11-18 15:40:00,21.16,21.2,21.16,21.19,92600.0,11.5291,11.5509,11.5291,11.5455,92600.0
2005-11-18 15:50:00,21.19,21.23,21.16,21.16,120200.0,11.5455,11.5673,11.5291,11.5291,120200.0
2005-11-21 09:30:00,21.15,21.33,21.14,21.28,79000.0,11.5237,11.6218,11.5182,11.5945,79000.0
2005-11-21 09:40:00,21.28,21.38,21.28,21.36,152400.0,11.5945,11.649,11.5945,11.6381,152400.0
2005-11-21 09:50:00,21.34,21.35,21.25,21.29,77600.0,11.6272,11.6327,11.5782,11.6,77600.0
2005-11-21 10:00:00,21.29,21.36,21.29,21.36,97200.0,11.6,11.6381,11.6,11.6381,97200.0
2005-11-21 10:10:00,21.36,21.46,21.29,21.34,154000.0,11.6381,11.6926,11.6,11.6272,154000.0
2005-11-21 10:20:00,21.34,21.38,21.33,21.35,74200.0,11.6272,11.649,11.6218,11.6327,74200.0
2005-11-21 10:30:00,21.38,21.42,21.33,21.34,112200.0,11.649,11.6708,11.6218,11.6272,112200.0
2005-11-21 10:40:00,21.34,21.39,21.34,21.39,32600.0,11.6272,11.6545,11.6272,11.6545,32600.0
2005-11-21 10:50:00,21.39,21.43,21.38,21.43,48600.0,11.6545,11.6763,11.649,11.6763,48600.0
2005-11-21 11:00:00,21.43,21.45,21.37,21.42,90000.0,11.6763,11.6872,11.6436,11.6708,90000.0
2005-11-21 11:10:00,21.41,21.45,21.36,21.42,32600.0,11.6654,11.6872,11.6381,11.6708,32600.0
2005-11-21 11:20:00,21.42,21.49,21.42,21.43,64400.0,11.6708,11.7089,11.6708,11.6763,64400.0
2005-11-21 11:30:00,21.43,21.48,21.43,21.47,62400.0,11.6763,11.7035,11.6763,11.6981,62400.0
2005-11-21 11:40:00,21.46,21.5,21.43,21.45,42800.0,11.6926,11.7144,11.6763,11.6872,42800.0
2005-11-21 11:50:00,21.45,21.49,21.41,21.42,78600.0,11.6872,11.7089,11.6654,11.6708,78600.0
2005-11-21 12:00:00,21.42,21.45,21.42,21.42,38000.0,11.6708,11.6872,11.6708,11.6708,38000.0
2005-11-21 12:10:00,21.43,21.48,21.42,21.48,25800.0,11.6763,11.7035,11.6708,11.7035,25800.0
2005-11-21 12:20:00,21.47,21.48,21.45,21.46,15600.0,11.6981,11.7035,11.6872,11.6926,15600.0
2005-11-21 12:30:00,21.45,21.49,21.45,21.49,35400.0,11.6872,11.7089,11.6872,11.7089,35400.0
2005-11-21 12:40:00,21.49,21.5,21.43,21.43,32600.0,11.7089,11.7144,11.6763,11.6763,32600.0
2005-11-21 12:50:00,21.43,21.49,21.43,21.45,13000.0,11.6763,11.7089,11.6763,11.6872,13000.0
2005-11-21 13:00:00,21.45,21.46,21.43,21.43,106200.0,11.6872,11.6926,11.6763,11.6763,106200.0
2005-11-21 13:10:00,21.43,21.5,21.43,21.49,22600.0,11.6763,11.7144,11.6763,11.7089,22600.0
2005-11-21 13:20:00,21.48,21.49,21.46,21.49,13400.0,11.7035,11.7089,11.6926,11.7089,13400.0
2005-11-21 13:30:00,21.49,21.5,21.48,21.5,21800.0,11.7089,11.7144,11.7035,11.7144,21800.0
2005-11-21 13:40:00,21.5,21.53,21.44,21.44,49600.0,11.7144,11.7307,11.6817,11.6817,49600.0
2005-11-21 13:50:00,21.45,21.5,21.45,21.49,32600.0,11.6872,11.7144,11.6872,11.7089,32600.0
2005-11-21 14:00:00,21.5,21.51,21.47,21.5,37000.0,11.7144,11.7198,11.6981,11.7144,37000.0
2005-11-21 14:10:00,21.48,21.49,21.46,21.48,21200.0,11.7035,11.7089,11.6926,11.7035,21200.0
2005-11-21 14:20:00,21.49,21.52,21.47,21.51,32200.0,11.7089,11.7253,11.6981,11.7198,32200.0
2005-11-21 14:30:00,21.5,21.51,21.45,21.45,36800.0,11.7144,11.7198,11.6872,11.6872,36800.0
2005-11-21 14:40:00,21.46,21.5,21.46,21.47,84000.0,11.6926,11.7144,11.6926,11.6981,84000.0
2005-11-21 14:50:00,21.47,21.47,21.41,21.42,71200.0,11.6981,11.6981,11.6654,11.6708,71200.0
2005-11-21 15:00:00,21.42,21.45,21.41,21.43,40200.0,11.6708,11.6872,11.6654,11.6763,40200.0
2005-11-21 15:10:00,21.43,21.45,21.4,21.43,42800.0,11.6763,11.6872,11.6599,11.6763,42800.0
2005-11-21 15:20:00,21.43,21.44,21.42,21.44,22600.0,11.6763,11.6817,11.6708,11.6817,22600.0
2005-11-21 15:30:00,21.45,21.52,21.44,21.49,51200.0,11.6872,11.7253,11.6817,11.7089,51200.0
2005-11-21 15:40:00,21.49,21.55,21.49,21.49,72200.0,11.7089,11.7416,11.7089,11.7089,72200.0
2005-11-21 15:50:00,21.49,21.54,21.49,21.54,163800.0,11.7089,11.7362,11.7089,11.7362,163800.0
2005-11-22 09:30:00,21.48,21.49,21.35,21.47,75800.0,11.7035,11.7089,11.6327,11.6981,75800.0
2005-11-22 09:40:00,21.47,21.68,21.47,21.62,86600.0,11.6981,11.8125,11.6981,11.7798,86600.0
2005-11-22 09:50:00,21.64,21.65,21.48,21.5,49800.0,11.7907,11.7961,11.7035,11.7144,49800.0
2005-11-22 10:00:00,21.5,21.63,21.41,21.42,63400.0,11.7144,11.7852,11.6654,11.6708,63400.0
2005-11-22 10:10:00,21.41,21.55,21.41,21.5,50800.0,11.6654,11.7416,11.6654,11.7144,50800.0
2005-11-22 10:20:00,21.5,21.53,21.42,21.43,27200.0,11.7144,11.7307,11.6708,11.6763,27200.0
2005-11-22 10:30:00,21.43,21.47,21.42,21.45,90600.0,11.6763,11.6981,11.6708,11.6872,90600.0
2005-11-22 10:40:00,21.46,21.49,21.4,21.43,40800.0,11.6926,11.7089,11.6599,11.6763,40800.0
2005-11-22 10:50:00,21.43,21.45,21.37,21.39,90200.0,11.6763,11.6872,11.6436,11.6545,90200.0
2005-11-22 11:00:00,21.39,21.4,21.33,21.34,54000.0,11.6545,11.6599,11.6218,11.6272,54000.0
2005-11-22 11:10:00,21.33,21.35,21.32,21.33,29200.0,11.6218,11.6327,11.6163,11.6218,29200.0
2005-11-22 11:20:00,21.33,21.4,21.32,21.36,27000.0,11.6218,11.6599,11.6163,11.6381,27000.0
2005-11-22 11:30:00,21.36,21.4,21.33,21.35,40400.0,11.6381,11.6599,11.6218,11.6327,40400.0
2005-11-22 11:40:00,21.35,21.36,21.32,21.32,39600.0,11.6327,11.6381,11.6163,11.6163,39600.0
2005-11-22 11:50:00,21.32,21.35,21.31,21.35,28000.0,11.6163,11.6327,11.6109,11.6327,28000.0
2005-11-22 12:00:00,21.35,21.35,21.27,21.32,34200.0,11.6327,11.6327,11.5891,11.6163,34200.0
2005-11-22 12:10:00,21.33,21.38,21.33,21.38,26800.0,11.6218,11.649,11.6218,11.649,26800.0
2005-11-22 12:20:00,21.38,21.39,21.35,21.36,22200.0,11.649,11.6545,11.6327,11.6381,22200.0
2005-11-22 12:30:00,21.38,21.43,21.38,21.42,19000.0,11.649,11.6763,11.649,11.6708,19000.0
2005-11-22 12:40:00,21.43,21.45,21.43,21.45,18200.0,11.6763,11.6872,11.6763,11.6872,18200.0
2005-11-22 12:50:00,21.45,21.45,21.41,21.45,28400.0,11.6872,11.6872,11.6654,11.6872,28400.0
2005-11-22 13:00:00,21.45,21.49,21.44,21.45,34200.0,11.6872,11.7089,11.6817,11.6872,34200.0
2005-11-22 13:10:00,21.45,21.48,21.41,21.41,47400.0,11.6872,11.7035,11.6654,11.6654,47400.0
2005-11-22 13:20:00,21.42,21.46,21.42,21.46,61800.0,11.6708,11.6926,11.6708,11.6926,61800.0
2005-11-22 13:30:00,21.46,21.48,21.45,21.47,43600.0,11.6926,11.7035,11.6872,11.6981,43600.0
2005-11-22 13:40:00,21.47,21.51,21.47,21.49,55200.0,11.6981,11.7198,11.6981,11.7089,55200.0
2005-11-22 13:50:00,21.48,21.5,21.46,21.48,39600.0,11.7035,11.7144,11.6926,11.7035,39600.0
2005-11-22 14:00:00,21.49,21.72,21.49,21.7,59400.0,11.7089,11.8343,11.7089,11.8234,59400.0
2005-11-22 14:10:00,21.71,21.75,21.6,21.65,107600.0,11.8288,11.8506,11.7689,11.7961,107600.0
2005-11-22 14:20:00,21.65,21.71,21.64,21.71,104600.0,11.7961,11.8288,11.7907,11.8288,104600.0
2005-11-22 14:30:00,21.71,21.73,21.66,21.68,64000.0,11.8288,11.8397,11.8016,11.8125,64000.0
2005-11-22 14:40:00,21.68,21.79,21.68,21.79,62800.0,11.8125,11.8724,11.8125,11.8724,62800.0
2005-11-22 14:50:00,21.8,21.8,21.73,21.75,113400.0,11.8779,11.8779,11.8397,11.8506,113400.0
2005-11-22 15:00:00,21.75,21.79,21.73,21.76,95400.0,11.8506,11.8724,11.8397,11.8561,95400.0
2005-11-22 15:10:00,21.76,21.81,21.75,21.78,66000.0,11.8561,11.8833,11.8506,11.867,66000.0
2005-11-22 15:20:00,21.78,21.84,21.77,21.8,91400.0,11.867,11.8996,11.8615,11.8779,91400.0
2005-11-22 15:30:00,21.8,21.83,21.78,21.82,66400.0,11.8779,11.8942,11.867,11.8888,66400.0
2005-11-22 15:40:00,21.82,21.89,21.81,21.84,127200.0,11.8888,11.9269,11.8833,11.8996,127200.0
2005-11-22 15:50:00,21.84,21.88,21.82,21.84,75000.0,11.8996,11.9214,11.8888,11.8996,75000.0
2005-11-23 09:30:00,21.83,21.88,21.68,21.75,168200.0,11.8942,11.9214,11.8125,11.8506,168200.0
2005-11-23 09:40:00,21.75,21.86,21.75,21.84,63200.0,11.8506,11.9105,11.8506,11.8996,63200.0
2005-11-23 09:50:00,21.84,21.88,21.77,21.83,42200.0,11.8996,11.9214,11.8615,11.8942,42200.0
2005-11-23 10:00:00,21.83,21.85,21.77,21.8,40000.0,11.8942,11.9051,11.8615,11.8779,40000.0
2005-11-23 10:10:00,21.81,21.85,21.73,21.73,147400.0,11.8833,11.9051,11.8397,11.8397,147400.0
2005-11-23 10:20:00,21.73,21.81,21.7,21.75,61800.0,11.8397,11.8833,11.8234,11.8506,61800.0
2005-11-23 10:30:00,21.74,21.75,21.7,21.72,52200.0,11.8452,11.8506,11.8234,11.8343,52200.0
2005-11-23 10:40:00,21.73,21.75,21.68,21.74,93400.0,11.8397,11.8506,11.8125,11.8452,93400.0
2005-11-23 10:50:00,21.74,21.81,21.74,21.77,73000.0,11.8452,11.8833,11.8452,11.8615,73000.0
2005-11-23 11:00:00,21.77,21.77,21.74,21.75,59000.0,11.8615,11.8615,11.8452,11.8506,59000.0
2005-11-23 11:10:00,21.76,21.76,21.75,21.75,35800.0,11.8561,11.8561,11.8506,11.8506,35800.0
2005-11-23 11:20:00,21.75,21.75,21.72,21.75,68000.0,11.8506,11.8506,11.8343,11.8506,68000.0
2005-11-23 11:30:00,21.74,21.75,21.72,21.74,49400.0,11.8452,11.8506,11.8343,11.8452,49400.0
2005-11-23 11:40:00,21.74,21.74,21.7,21.72,71600.0,11.8452,11.8452,11.8234,11.8343,71600.0
2005-11-23 11:50:00,21.72,21.74,21.7,21.71,38400.0,11.8343,11.8452,11.8234,11.8288,38400.0
2005-11-23 12:00:00,21.71,21.71,21.65,21.65,44200.0,11.8288,11.8288,11.7961,11.7961,44200.0
2005-11-23 12:10:00,21.65,21.65,21.6,21.61,113600.0,11.7961,11.7961,11.7689,11.7743,113600.0
2005-11-23 12:20:00,21.61,21.61,21.58,21.59,46000.0,11.7743,11.7743,11.758,11.7634,46000.0
2005-11-23 12:30:00,21.6,21.68,21.6,21.66,23800.0,11.7689,11.8125,11.7689,11.8016,23800.0
2005-11-23 12:40:00,21.65,21.7,21.65,21.7,24600.0,11.7961,11.8234,11.7961,11.8234,24600.0
2005-11-23 12:50:00,21.7,21.7,21.66,21.66,60800.0,11.8234,11.8234,11.8016,11.8016,60800.0
2005-11-23 13:00:00,21.66,21.66,21.63,21.63,63600.0,11.8016,11.8016,11.7852,11.7852,63600.0
2005-11-23 13:10:00,21.63,21.63,21.61,21.62,34400.0,11.7852,11.7852,11.7743,11.7798,34400.0
2005-11-23 13:20:00,21.61,21.64,21.6,21.63,64200.0,11.7743,11.7907,11.7689,11.7852,64200.0
2005-11-23 13:30:00,21.64,21.64,21.59,21.59,85600.0,11.7907,11.7907,11.7634,11.7634,85600.0
2005-11-23 13:40:00,21.59,21.63,21.59,21.61,96400.0,11.7634,11.7852,11.7634,11.7743,96400.0
2005-11-23 13:50:00,21.61,21.66,21.61,21.66,62200.0,11.7743,11.8016,11.7743,11.8016,62200.0
2005-11-23 14:00:00,21.66,21.68,21.64,21.68,40800.0,11.8016,11.8125,11.7907,11.8125,40800.0
2005-11-23 14:10:00,21.67,21.68,21.63,21.65,134600.0,11.807,11.8125,11.7852,11.7961,134600.0
2005-11-23 14:20:00,21.65,21.7,21.65,21.69,84000.0,11.7961,11.8234,11.7961,11.8179,84000.0
2005-11-23 14:30:00,21.7,21.74,21.69,21.7,138600.0,11.8234,11.8452,11.8179,11.8234,138600.0
2005-11-23 14:40:00,21.7,21.73,21.69,21.73,132000.0,11.8234,11.8397,11.8179,11.8397,132000.0
2005-11-23 14:50:00,21.73,21.75,21.68,21.68,126000.0,11.8397,11.8506,11.8125,11.8125,126000.0
2005-11-23 15:00:00,21.68,21.7,21.65,21.67,101600.0,11.8125,11.8234,11.7961,11.807,101600.0
2005-11-23 15:10:00,21.67,21.68,21.62,21.66,85000.0,11.807,11.8125,11.7798,11.8016,85000.0
2005-11-23 15:20:00,21.66,21.72,21.64,21.69,180400.0,11.8016,11.8343,11.7907,11.8179,180400.0
2005-11-23 15:30:00,21.68,21.71,21.66,21.7,186400.0,11.8125,11.8288,11.8016,11.8234,186400.0
2005-11-23 15:40:00,21.7,21.71,21.68,21.71,86400.0,11.8234,11.8288,11.8125,11.8288,86400.0
2005-11-23 15:50:00,21.71,21.72,21.68,21.72,121800.0,11.8288,11.8343,11.8125,11.8343,121800.0
2005-11-25 09:30:00,21.81,21.82,21.68,21.76,68800.0,11.8833,11.8888,11.8125,11.8561,68800.0
2005-11-25 09:40:00,21.76,21.83,21.74,21.74,55000.0,11.8561,11.8942,11.8452,11.8452,55000.0
2005-11-25 09:50:00,21.75,21.77,21.66,21.7,53400.0,11.8506,11.8615,11.8016,11.8234,53400.0
2005-11-25 10:00:00,21.71,21.72,21.67,21.72,67400.0,11.8288,11.8343,11.807,11.8343,67400.0
2005-11-25 10:10:00,21.72,21.74,21.65,21.65,55600.0,11.8343,11.8452,11.7961,11.7961,55600.0
2005-11-25 10:20:00,21.66,21.72,21.65,21.68,42400.0,11.8016,11.8343,11.7961,11.8125,42400.0
2005-11-25 10:30:00,21.68,21.73,21.67,21.67,45600.0,11.8125,11.8397,11.807,11.807,45600.0
2005-11-25 10:40:00,21.68,21.74,21.67,21.73,30600.0,11.8125,11.8452,11.807,11.8397,30600.0
2005-11-25 10:50:00,21.75,21.75,21.71,21.72,50000.0,11.8506,11.8506,11.8288,11.8343,50000.0
2005-11-25 11:00:00,21.72,21.75,21.71,21.73,43600.0,11.8343,11.8506,11.8288,11.8397,43600.0
2005-11-25 11:10:00,21.73,21.75,21.68,21.68,46600.0,11.8397,11.8506,11.8125,11.8125,46600.0
2005-11-25 11:20:00,21.68,21.75,21.68,21.7,64400.0,11.8125,11.8506,11.8125,11.8234,64400.0
2005-11-25 11:30:00,21.7,21.73,21.7,21.7,40000.0,11.8234,11.8397,11.8234,11.8234,40000.0
2005-11-25 11:40:00,21.7,21.73,21.68,21.71,43200.0,11.8234,11.8397,11.8125,11.8288,43200.0
2005-11-25 11:50:00,21.7,21.73,21.68,21.7,50600.0,11.8234,11.8397,11.8125,11.8234,50600.0
2005-11-25 12:00:00,21.7,21.7,21.66,21.69,71200.0,11.8234,11.8234,11.8016,11.8179,71200.0
2005-11-25 12:10:00,21.69,21.73,21.68,21.73,112000.0,11.8179,11.8397,11.8125,11.8397,112000.0
2005-11-25 12:20:00,21.75,21.78,21.72,21.72,52600.0,11.8506,11.867,11.8343,11.8343,52600.0
2005-11-25 12:30:00,21.72,21.78,21.7,21.77,52800.0,11.8343,11.867,11.8234,11.8615,52800.0
2005-11-25 12:40:00,21.77,21.78,21.75,21.75,30400.0,11.8615,11.867,11.8506,11.8506,30400.0
2005-11-25 12:50:00,21.75,21.8,21.75,21.75,51800.0,11.8506,11.8779,11.8506,11.8506,51800.0
2005-11-25 13:00:00,21.75,21.75,21.75,21.75,58600.0,11.8506,11.8506,11.8506,11.8506,58600.0
2005-11-25 13:10:00,21.75,21.75,21.75,21.75,6000.0,11.8506,11.8506,11.8506,11.8506,6000.0
2005-11-25 13:20:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:30:00,21.75,21.75,21.75,21.75,400.0,11.8506,11.8506,11.8506,11.8506,400.0
2005-11-25 13:40:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:50:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:00:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:10:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:20:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:30:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:40:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:50:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:00:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:10:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:20:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:30:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:40:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:50:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-28 09:30:00,21.7,21.75,21.68,21.72,73400.0,11.8234,11.8506,11.8125,11.8343,73400.0
2005-11-28 09:40:00,21.72,21.75,21.59,21.6,55600.0,11.8343,11.8506,11.7634,11.7689,55600.0
2005-11-28 09:50:00,21.62,21.68,21.6,21.67,37200.0,11.7798,11.8125,11.7689,11.807,37200.0
2005-11-28 10:00:00,21.67,21.7,21.66,21.7,88000.0,11.807,11.8234,11.8016,11.8234,88000.0
2005-11-28 10:10:00,21.7,21.7,21.64,21.65,133600.0,11.8234,11.8234,11.7907,11.7961,133600.0
2005-11-28 10:20:00,21.65,21.71,21.64,21.71,71800.0,11.7961,11.8288,11.7907,11.8288,71800.0
2005-11-28 10:30:00,21.7,21.81,21.7,21.8,106000.0,11.8234,11.8833,11.8234,11.8779,106000.0
2005-11-28 10:40:00,21.8,21.86,21.77,21.84,85200.0,11.8779,11.9105,11.8615,11.8996,85200.0
2005-11-28 10:50:00,21.84,21.84,21.78,21.81,52600.0,11.8996,11.8996,11.867,11.8833,52600.0
2005-11-28 11:00:00,21.81,21.82,21.78,21.81,62600.0,11.8833,11.8888,11.867,11.8833,62600.0
2005-11-28 11:10:00,21.8,21.82,21.75,21.8,53000.0,11.8779,11.8888,11.8506,11.8779,53000.0
2005-11-28 11:20:00,21.8,21.82,21.77,21.8,68400.0,11.8779,11.8888,11.8615,11.8779,68400.0
2005-11-28 11:30:00,21.78,21.81,21.78,21.79,42200.0,11.867,11.8833,11.867,11.8724,42200.0
2005-11-28 11:40:00,21.79,21.8,21.78,21.8,31800.0,11.8724,11.8779,11.867,11.8779,31800.0
2005-11-28 11:50:00,21.8,21.8,21.78,21.79,77400.0,11.8779,11.8779,11.867,11.8724,77400.0
2005-11-28 12:00:00,21.79,21.8,21.75,21.78,93200.0,11.8724,11.8779,11.8506,11.867,93200.0
2005-11-28 12:10:00,21.78,21.8,21.76,21.77,62400.0,11.867,11.8779,11.8561,11.8615,62400.0
2005-11-28 12:20:00,21.77,21.78,21.75,21.78,103600.0,11.8615,11.867,11.8506,11.867,103600.0
2005-11-28 12:30:00,21.77,21.78,21.75,21.76,46400.0,11.8615,11.867,11.8506,11.8561,46400.0
2005-11-28 12:40:00,21.76,21.77,21.75,21.75,60200.0,11.8561,11.8615,11.8506,11.8506,60200.0
2005-11-28 12:50:00,21.75,21.75,21.74,21.75,188600.0,11.8506,11.8506,11.8452,11.8506,188600.0
2005-11-28 13:00:00,21.75,21.77,21.74,21.77,50800.0,11.8506,11.8615,11.8452,11.8615,50800.0
2005-11-28 13:10:00,21.77,21.78,21.76,21.77,48800.0,11.8615,11.867,11.8561,11.8615,48800.0
2005-11-28 13:20:00,21.77,21.79,21.76,21.79,56400.0,11.8615,11.8724,11.8561,11.8724,56400.0
2005-11-28 13:30:00,21.78,21.79,21.76,21.79,58800.0,11.867,11.8724,11.8561,11.8724,58800.0
2005-11-28 13:40:00,21.79,21.8,21.77,21.79,50600.0,11.8724,11.8779,11.8615,11.8724,50600.0
2005-11-28 13:50:00,21.79,21.79,21.77,21.78,48800.0,11.8724,11.8724,11.8615,11.867,48800.0
2005-11-28 14:00:00,21.78,21.79,21.78,21.79,42400.0,11.867,11.8724,11.867,11.8724,42400.0
2005-11-28 14:10:00,21.79,21.82,21.75,21.77,55600.0,11.8724,11.8888,11.8506,11.8615,55600.0
2005-11-28 14:20:00,21.77,21.81,21.76,21.77,111000.0,11.8615,11.8833,11.8561,11.8615,111000.0
2005-11-28 14:30:00,21.77,21.78,21.75,21.77,32400.0,11.8615,11.867,11.8506,11.8615,32400.0
2005-11-28 14:40:00,21.78,21.79,21.74,21.77,82600.0,11.867,11.8724,11.8452,11.8615,82600.0
2005-11-28 14:50:00,21.78,21.79,21.75,21.75,32800.0,11.867,11.8724,11.8506,11.8506,32800.0
2005-11-28 15:00:00,21.75,21.77,21.73,21.77,68200.0,11.8506,11.8615,11.8397,11.8615,68200.0
2005-11-28 15:10:00,21.76,21.77,21.72,21.74,66600.0,11.8561,11.8615,11.8343,11.8452,66600.0
2005-11-28 15:20:00,21.73,21.78,21.73,21.78,177400.0,11.8397,11.867,11.8397,11.867,177400.0
2005-11-28 15:30:00,21.77,21.84,21.74,21.75,120000.0,11.8615,11.8996,11.8452,11.8506,120000.0
2005-11-28 15:40:00,21.75,21.77,21.73,21.75,84200.0,11.8506,11.8615,11.8397,11.8506,84200.0
2005-11-28 15:50:00,21.74,21.76,21.74,21.76,84800.0,11.8452,11.8561,11.8452,11.8561,84800.0
2005-11-29 09:30:00,22.07,22.18,22.07,22.09,161000.0,12.025,12.0849,12.025,12.0359,161000.0
2005-11-29 09:40:00,22.07,22.2,22.05,22.18,87600.0,12.025,12.0958,12.0141,12.0849,87600.0
2005-11-29 09:50:00,22.2,22.34,22.15,22.28,151600.0,12.0958,12.1721,12.0686,12.1394,151600.0
2005-11-29 10:00:00,22.28,22.33,22.15,22.17,134800.0,12.1394,12.1666,12.0686,12.0795,134800.0
2005-11-29 10:10:00,22.18,22.22,22.13,22.2,80800.0,12.0849,12.1067,12.0577,12.0958,80800.0
2005-11-29 10:20:00,22.2,22.21,22.1,22.2,93400.0,12.0958,12.1012,12.0413,12.0958,93400.0
2005-11-29 10:30:00,22.2,22.2,22.14,22.18,63800.0,12.0958,12.0958,12.0631,12.0849,63800.0
2005-11-29 10:40:00,22.18,22.2,22.15,22.19,62800.0,12.0849,12.0958,12.0686,12.0903,62800.0
2005-11-29 10:50:00,22.19,22.19,22.11,22.15,102200.0,12.0903,12.0903,12.0468,12.0686,102200.0
2005-11-29 11:00:00,22.15,22.2,22.12,22.13,102200.0,12.0686,12.0958,12.0522,12.0577,102200.0
2005-11-29 11:10:00,22.13,22.18,22.11,22.14,45400.0,12.0577,12.0849,12.0468,12.0631,45400.0
2005-11-29 11:20:00,22.14,22.18,22.09,22.11,34400.0,12.0631,12.0849,12.0359,12.0468,34400.0
2005-11-29 11:30:00,22.11,22.18,22.11,22.15,47600.0,12.0468,12.0849,12.0468,12.0686,47600.0
2005-11-29 11:40:00,22.15,22.18,22.12,22.14,36600.0,12.0686,12.0849,12.0522,12.0631,36600.0
2005-11-29 11:50:00,22.14,22.18,22.13,22.16,44600.0,12.0631,12.0849,12.0577,12.074,44600.0
2005-11-29 12:00:00,22.16,22.16,22.1,22.1,51400.0,12.074,12.074,12.0413,12.0413,51400.0
2005-11-29 12:10:00,22.1,22.11,22.08,22.08,32000.0,12.0413,12.0468,12.0304,12.0304,32000.0
2005-11-29 12:20:00,22.08,22.11,22.06,22.08,60600.0,12.0304,12.0468,12.0195,12.0304,60600.0
2005-11-29 12:30:00,22.08,22.09,22.07,22.07,178600.0,12.0304,12.0359,12.025,12.025,178600.0
2005-11-29 12:40:00,22.07,22.1,22.07,22.08,43200.0,12.025,12.0413,12.025,12.0304,43200.0
2005-11-29 12:50:00,22.08,22.1,22.07,22.09,77400.0,12.0304,12.0413,12.025,12.0359,77400.0
2005-11-29 13:00:00,22.09,22.13,22.08,22.09,81400.0,12.0359,12.0577,12.0304,12.0359,81400.0
2005-11-29 13:10:00,22.09,22.11,22.07,22.09,42800.0,12.0359,12.0468,12.025,12.0359,42800.0
2005-11-29 13:20:00,22.09,22.11,22.08,22.1,40200.0,12.0359,12.0468,12.0304,12.0413,40200.0
2005-11-29 13:30:00,22.11,22.13,22.08,22.13,69000.0,12.0468,12.0577,12.0304,12.0577,69000.0
2005-11-29 13:40:00,22.13,22.13,22.1,22.1,35600.0,12.0577,12.0577,12.0413,12.0413,35600.0
2005-11-29 13:50:00,22.1,22.16,22.1,22.11,68600.0,12.0413,12.074,12.0413,12.0468,68600.0
2005-11-29 14:00:00,22.11,22.15,22.1,22.11,48800.0,12.0468,12.0686,12.0413,12.0468,48800.0
2005-11-29 14:10:00,22.11,22.13,22.09,22.11,50000.0,12.0468,12.0577,12.0359,12.0468,50000.0
2005-11-29 14:20:00,22.1,22.1,22.07,22.08,54600.0,12.0413,12.0413,12.025,12.0304,54600.0
2005-11-29 14:30:00,22.08,22.11,22.08,22.09,65000.0,12.0304,12.0468,12.0304,12.0359,65000.0
2005-11-29 14:40:00,22.09,22.16,22.09,22.14,155000.0,12.0359,12.074,12.0359,12.0631,155000.0
2005-11-29 14:50:00,22.14,22.14,22.1,22.11,57400.0,12.0631,12.0631,12.0413,12.0468,57400.0
2005-11-29 15:00:00,22.11,22.13,22.09,22.1,192800.0,12.0468,12.0577,12.0359,12.0413,192800.0
2005-11-29 15:10:00,22.09,22.18,22.09,22.14,43200.0,12.0359,12.0849,12.0359,12.0631,43200.0
2005-11-29 15:20:00,22.13,22.13,22.09,22.13,40600.0,12.0577,12.0577,12.0359,12.0577,40600.0
2005-11-29 15:30:00,22.13,22.13,22.09,22.12,67800.0,12.0577,12.0577,12.0359,12.0522,67800.0
2005-11-29 15:40:00,22.11,22.16,22.1,22.14,68800.0,12.0468,12.074,12.0413,12.0631,68800.0
2005-11-29 15:50:00,22.14,22.16,22.11,22.14,93600.0,12.0631,12.074,12.0468,12.0631,93600.0
2005-11-30 09:30:00,22.14,22.36,22.03,22.36,90600.0,12.0631,12.183,12.0032,12.183,90600.0
2005-11-30 09:40:00,22.36,22.46,22.25,22.34,102800.0,12.183,12.2375,12.123,12.1721,102800.0
2005-11-30 09:50:00,22.33,22.33,22.19,22.25,102400.0,12.1666,12.1666,12.0903,12.123,102400.0
2005-11-30 10:00:00,22.25,22.31,22.16,22.18,53600.0,12.123,12.1557,12.074,12.0849,53600.0
2005-11-30 10:10:00,22.18,22.25,22.18,22.25,60000.0,12.0849,12.123,12.0849,12.123,60000.0
2005-11-30 10:20:00,22.25,22.28,22.19,22.22,67600.0,12.123,12.1394,12.0903,12.1067,67600.0
2005-11-30 10:30:00,22.22,22.25,22.18,22.18,94200.0,12.1067,12.123,12.0849,12.0849,94200.0
2005-11-30 10:40:00,22.2,22.22,22.15,22.16,80200.0,12.0958,12.1067,12.0686,12.074,80200.0
2005-11-30 10:50:00,22.17,22.22,22.16,22.22,98600.0,12.0795,12.1067,12.074,12.1067,98600.0
2005-11-30 11:00:00,22.22,22.22,22.15,22.18,93400.0,12.1067,12.1067,12.0686,12.0849,93400.0
2005-11-30 11:10:00,22.18,22.18,22.13,22.14,67200.0,12.0849,12.0849,12.0577,12.0631,67200.0
2005-11-30 11:20:00,22.15,22.19,22.14,22.19,55600.0,12.0686,12.0903,12.0631,12.0903,55600.0
2005-11-30 11:30:00,22.18,22.2,22.1,22.12,161800.0,12.0849,12.0958,12.0413,12.0522,161800.0
2005-11-30 11:40:00,22.12,22.12,22.07,22.1,33600.0,12.0522,12.0522,12.025,12.0413,33600.0
2005-11-30 11:50:00,22.1,22.15,22.07,22.15,40800.0,12.0413,12.0686,12.025,12.0686,40800.0
2005-11-30 12:00:00,22.15,22.18,22.15,22.17,125800.0,12.0686,12.0849,12.0686,12.0795,125800.0
2005-11-30 12:10:00,22.16,22.16,22.11,22.16,66000.0,12.074,12.074,12.0468,12.074,66000.0
2005-11-30 12:20:00,22.16,22.2,22.11,22.11,37200.0,12.074,12.0958,12.0468,12.0468,37200.0
2005-11-30 12:30:00,22.11,22.13,22.07,22.1,37800.0,12.0468,12.0577,12.025,12.0413,37800.0
2005-11-30 12:40:00,22.1,22.15,22.08,22.14,71800.0,12.0413,12.0686,12.0304,12.0631,71800.0
2005-11-30 12:50:00,22.14,22.17,22.12,22.14,31000.0,12.0631,12.0795,12.0522,12.0631,31000.0
2005-11-30 13:00:00,22.13,22.17,22.11,22.14,31400.0,12.0577,12.0795,12.0468,12.0631,31400.0
2005-11-30 13:10:00,22.14,22.17,22.11,22.13,51400.0,12.0631,12.0795,12.0468,12.0577,51400.0
2005-11-30 13:20:00,22.13,22.17,22.12,22.16,46600.0,12.0577,12.0795,12.0522,12.074,46600.0
2005-11-30 13:30:00,22.16,22.16,22.13,22.15,42200.0,12.074,12.074,12.0577,12.0686,42200.0
2005-11-30 13:40:00,22.15,22.15,22.09,22.12,50800.0,12.0686,12.0686,12.0359,12.0522,50800.0
2005-11-30 13:50:00,22.12,22.14,22.04,22.04,47800.0,12.0522,12.0631,12.0086,12.0086,47800.0
2005-11-30 14:00:00,22.05,22.16,22.05,22.14,140000.0,12.0141,12.074,12.0141,12.0631,140000.0
2005-11-30 14:10:00,22.14,22.17,22.11,22.14,117600.0,12.0631,12.0795,12.0468,12.0631,117600.0
2005-11-30 14:20:00,22.14,22.14,22.1,22.12,39600.0,12.0631,12.0631,12.0413,12.0522,39600.0
2005-11-30 14:30:00,22.13,22.15,22.1,22.13,62200.0,12.0577,12.0686,12.0413,12.0577,62200.0
2005-11-30 14:40:00,22.12,22.14,22.07,22.14,74000.0,12.0522,12.0631,12.025,12.0631,74000.0
2005-11-30 14:50:00,22.14,22.15,22.11,22.14,52400.0,12.0631,12.0686,12.0468,12.0631,52400.0
2005-11-30 15:00:00,22.14,22.16,22.09,22.09,62600.0,12.0631,12.074,12.0359,12.0359,62600.0
2005-11-30 15:10:00,22.09,22.13,22.06,22.1,91800.0,12.0359,12.0577,12.0195,12.0413,91800.0
2005-11-30 15:20:00,22.1,22.1,22.06,22.1,89400.0,12.0413,12.0413,12.0195,12.0413,89400.0
2005-11-30 15:30:00,22.09,22.09,22.05,22.05,91200.0,12.0359,12.0359,12.0141,12.0141,91200.0
2005-11-30 15:40:00,22.05,22.08,22.03,22.06,96800.0,12.0141,12.0304,12.0032,12.0195,96800.0
2005-11-30 15:50:00,22.05,22.05,22.0,22.01,236200.0,12.0141,12.0141,11.9868,11.9923,236200.0
2005-12-01 09:30:00,22.1,22.23,22.1,22.13,61600.0,12.0413,12.1121,12.0413,12.0577,61600.0
2005-12-01 09:40:00,22.13,22.13,22.0,22.02,158800.0,12.0577,12.0577,11.9868,11.9977,158800.0
2005-12-01 09:50:00,22.02,22.15,22.0,22.06,62200.0,11.9977,12.0686,11.9868,12.0195,62200.0
2005-12-01 10:00:00,22.06,22.11,22.05,22.07,63000.0,12.0195,12.0468,12.0141,12.025,63000.0
2005-12-01 10:10:00,22.07,22.08,22.04,22.07,66600.0,12.025,12.0304,12.0086,12.025,66600.0
2005-12-01 10:20:00,22.08,22.11,22.01,22.07,54800.0,12.0304,12.0468,11.9923,12.025,54800.0
2005-12-01 10:30:00,22.07,22.08,22.04,22.05,56400.0,12.025,12.0304,12.0086,12.0141,56400.0
2005-12-01 10:40:00,22.05,22.05,22.02,22.05,238600.0,12.0141,12.0141,11.9977,12.0141,238600.0
2005-12-01 10:50:00,22.05,22.08,22.04,22.06,48600.0,12.0141,12.0304,12.0086,12.0195,48600.0
2005-12-01 11:00:00,22.05,22.07,22.01,22.02,59400.0,12.0141,12.025,11.9923,11.9977,59400.0
2005-12-01 11:10:00,22.02,22.09,22.01,22.07,47200.0,11.9977,12.0359,11.9923,12.025,47200.0
2005-12-01 11:20:00,22.07,22.09,22.01,22.01,39000.0,12.025,12.0359,11.9923,11.9923,39000.0
2005-12-01 11:30:00,22.02,22.04,22.0,22.0,52800.0,11.9977,12.0086,11.9868,11.9868,52800.0
2005-12-01 11:40:00,22.0,22.03,21.95,21.99,82600.0,11.9868,12.0032,11.9596,11.9814,82600.0
2005-12-01 11:50:00,21.99,22.0,21.94,22.0,56400.0,11.9814,11.9868,11.9541,11.9868,56400.0
2005-12-01 12:00:00,22.0,22.04,21.99,22.04,32000.0,11.9868,12.0086,11.9814,12.0086,32000.0
2005-12-01 12:10:00,22.03,22.05,22.01,22.01,28400.0,12.0032,12.0141,11.9923,11.9923,28400.0
2005-12-01 12:20:00,22.02,22.03,22.01,22.01,24600.0,11.9977,12.0032,11.9923,11.9923,24600.0
2005-12-01 12:30:00,22.01,22.05,22.0,22.05,296600.0,11.9923,12.0141,11.9868,12.0141,296600.0
2005-12-01 12:40:00,22.05,22.06,22.03,22.03,23200.0,12.0141,12.0195,12.0032,12.0032,23200.0
2005-12-01 12:50:00,22.02,22.06,22.02,22.03,52600.0,11.9977,12.0195,11.9977,12.0032,52600.0
2005-12-01 13:00:00,22.03,22.07,22.0,22.06,19600.0,12.0032,12.025,11.9868,12.0195,19600.0
2005-12-01 13:10:00,22.07,22.1,22.07,22.09,51000.0,12.025,12.0413,12.025,12.0359,51000.0
2005-12-01 13:20:00,22.09,22.15,22.05,22.13,37000.0,12.0359,12.0686,12.0141,12.0577,37000.0
2005-12-01 13:30:00,22.12,22.16,22.11,22.16,37000.0,12.0522,12.074,12.0468,12.074,37000.0
2005-12-01 13:40:00,22.16,22.17,22.15,22.16,37800.0,12.074,12.0795,12.0686,12.074,37800.0
2005-12-01 13:50:00,22.16,22.18,22.11,22.12,49400.0,12.074,12.0849,12.0468,12.0522,49400.0
2005-12-01 14:00:00,22.12,22.13,22.08,22.08,58600.0,12.0522,12.0577,12.0304,12.0304,58600.0
2005-12-01 14:10:00,22.08,22.1,22.02,22.02,38800.0,12.0304,12.0413,11.9977,11.9977,38800.0
2005-12-01 14:20:00,22.02,22.03,21.98,22.0,48800.0,11.9977,12.0032,11.9759,11.9868,48800.0
2005-12-01 14:30:00,22.0,22.09,22.0,22.07,39600.0,11.9868,12.0359,11.9868,12.025,39600.0
2005-12-01 14:40:00,22.07,22.09,22.04,22.05,40600.0,12.025,12.0359,12.0086,12.0141,40600.0
2005-12-01 14:50:00,22.05,22.05,22.03,22.04,23800.0,12.0141,12.0141,12.0032,12.0086,23800.0
2005-12-01 15:00:00,22.04,22.1,22.04,22.05,44000.0,12.0086,12.0413,12.0086,12.0141,44000.0
2005-12-01 15:10:00,22.05,22.05,22.0,22.02,68200.0,12.0141,12.0141,11.9868,11.9977,68200.0
2005-12-01 15:20:00,22.03,22.07,22.02,22.07,42200.0,12.0032,12.025,11.9977,12.025,42200.0
2005-12-01 15:30:00,22.07,22.08,22.05,22.08,50200.0,12.025,12.0304,12.0141,12.0304,50200.0
2005-12-01 15:40:00,22.08,22.17,22.07,22.16,92200.0,12.0304,12.0795,12.025,12.074,92200.0
2005-12-01 15:50:00,22.16,22.17,22.11,22.14,66400.0,12.074,12.0795,12.0468,12.0631,66400.0
2005-12-02 09:30:00,22.11,22.15,22.02,22.15,53200.0,12.0468,12.0686,11.9977,12.0686,53200.0
2005-12-02 09:40:00,22.11,22.11,22.05,22.08,38600.0,12.0468,12.0468,12.0141,12.0304,38600.0
2005-12-02 09:50:00,22.07,22.08,22.05,22.07,138400.0,12.025,12.0304,12.0141,12.025,138400.0
2005-12-02 10:00:00,22.08,22.14,22.07,22.07,173600.0,12.0304,12.0631,12.025,12.025,173600.0
2005-12-02 10:10:00,22.07,22.08,22.05,22.06,150800.0,12.025,12.0304,12.0141,12.0195,150800.0
2005-12-02 10:20:00,22.06,22.11,22.05,22.1,73800.0,12.0195,12.0468,12.0141,12.0413,73800.0
2005-12-02 10:30:00,22.11,22.11,22.08,22.09,170000.0,12.0468,12.0468,12.0304,12.0359,170000.0
2005-12-02 10:40:00,22.09,22.17,22.08,22.1,26400.0,12.0359,12.0795,12.0304,12.0413,26400.0
2005-12-02 10:50:00,22.09,22.11,22.08,22.1,20400.0,12.0359,12.0468,12.0304,12.0413,20400.0
2005-12-02 11:00:00,22.1,22.11,22.07,22.1,32600.0,12.0413,12.0468,12.025,12.0413,32600.0
2005-12-02 11:10:00,22.11,22.12,22.1,22.11,24400.0,12.0468,12.0522,12.0413,12.0468,24400.0
2005-12-02 11:20:00,22.11,22.16,22.09,22.15,93400.0,12.0468,12.074,12.0359,12.0686,93400.0
2005-12-02 11:30:00,22.15,22.16,22.14,22.15,16000.0,12.0686,12.074,12.0631,12.0686,16000.0
2005-12-02 11:40:00,22.15,22.16,22.12,22.14,32800.0,12.0686,12.074,12.0522,12.0631,32800.0
2005-12-02 11:50:00,22.14,22.16,22.14,22.15,38400.0,12.0631,12.074,12.0631,12.0686,38400.0
2005-12-02 12:00:00,22.15,22.17,22.14,22.15,18800.0,12.0686,12.0795,12.0631,12.0686,18800.0
2005-12-02 12:10:00,22.16,22.16,22.12,22.15,36000.0,12.074,12.074,12.0522,12.0686,36000.0
2005-12-02 12:20:00,22.14,22.16,22.13,22.15,47600.0,12.0631,12.074,12.0577,12.0686,47600.0
2005-12-02 12:30:00,22.15,22.16,22.15,22.15,24600.0,12.0686,12.074,12.0686,12.0686,24600.0
2005-12-02 12:40:00,22.15,22.16,22.14,22.15,36800.0,12.0686,12.074,12.0631,12.0686,36800.0
2005-12-02 12:50:00,22.15,22.17,22.15,22.16,16200.0,12.0686,12.0795,12.0686,12.074,16200.0
2005-12-02 13:00:00,22.15,22.17,22.14,22.16,31800.0,12.0686,12.0795,12.0631,12.074,31800.0
2005-12-02 13:10:00,22.16,22.17,22.14,22.15,17600.0,12.074,12.0795,12.0631,12.0686,17600.0
2005-12-02 13:20:00,22.14,22.16,22.14,22.16,11000.0,12.0631,12.074,12.0631,12.074,11000.0
2005-12-02 13:30:00,22.15,22.16,22.15,22.16,9800.0,12.0686,12.074,12.0686,12.074,9800.0
2005-12-02 13:40:00,22.16,22.16,22.16,22.16,6200.0,12.074,12.074,12.074,12.074,6200.0
2005-12-02 13:50:00,22.15,22.16,22.15,22.16,17200.0,12.0686,12.074,12.0686,12.074,17200.0
2005-12-02 14:00:00,22.16,22.18,22.16,22.16,17800.0,12.074,12.0849,12.074,12.074,17800.0
2005-12-02 14:10:00,22.16,22.16,22.13,22.14,20000.0,12.074,12.074,12.0577,12.0631,20000.0
2005-12-02 14:20:00,22.15,22.18,22.15,22.17,26000.0,12.0686,12.0849,12.0686,12.0795,26000.0
2005-12-02 14:30:00,22.18,22.2,22.18,22.18,20200.0,12.0849,12.0958,12.0849,12.0849,20200.0
2005-12-02 14:40:00,22.18,22.21,22.17,22.21,52000.0,12.0849,12.1012,12.0795,12.1012,52000.0
2005-12-02 14:50:00,22.21,22.22,22.2,22.21,28000.0,12.1012,12.1067,12.0958,12.1012,28000.0
2005-12-02 15:00:00,22.21,22.21,22.2,22.21,41000.0,12.1012,12.1012,12.0958,12.1012,41000.0
2005-12-02 15:10:00,22.21,22.23,22.2,22.23,31200.0,12.1012,12.1121,12.0958,12.1121,31200.0
2005-12-02 15:20:00,22.23,22.25,22.23,22.25,15000.0,12.1121,12.123,12.1121,12.123,15000.0
2005-12-02 15:30:00,22.24,22.25,22.22,22.23,18000.0,12.1176,12.123,12.1067,12.1121,18000.0
2005-12-02 15:40:00,22.23,22.28,22.22,22.27,56600.0,12.1121,12.1394,12.1067,12.1339,56600.0
2005-12-02 15:50:00,22.27,22.27,22.25,22.25,159200.0,12.1339,12.1339,12.123,12.123,159200.0
2005-12-05 09:30:00,22.23,22.38,22.22,22.22,67200.0,12.1121,12.1939,12.1067,12.1067,67200.0
2005-12-05 09:40:00,22.22,22.27,22.17,22.17,50000.0,12.1067,12.1339,12.0795,12.0795,50000.0
2005-12-05 09:50:00,22.17,22.26,22.16,22.23,56400.0,12.0795,12.1285,12.074,12.1121,56400.0
2005-12-05 10:00:00,22.23,22.24,22.15,22.16,36600.0,12.1121,12.1176,12.0686,12.074,36600.0
2005-12-05 10:10:00,22.14,22.24,22.14,22.19,70200.0,12.0631,12.1176,12.0631,12.0903,70200.0
2005-12-05 10:20:00,22.19,22.25,22.19,22.23,79200.0,12.0903,12.123,12.0903,12.1121,79200.0
2005-12-05 10:30:00,22.21,22.24,22.18,22.22,55800.0,12.1012,12.1176,12.0849,12.1067,55800.0
2005-12-05 10:40:00,22.22,22.29,22.22,22.29,61600.0,12.1067,12.1448,12.1067,12.1448,61600.0
2005-12-05 10:50:00,22.29,22.3,22.23,22.25,37800.0,12.1448,12.1503,12.1121,12.123,37800.0
2005-12-05 11:00:00,22.25,22.29,22.25,22.29,29200.0,12.123,12.1448,12.123,12.1448,29200.0
2005-12-05 11:10:00,22.29,22.34,22.26,22.28,50000.0,12.1448,12.1721,12.1285,12.1394,50000.0
2005-12-05 11:20:00,22.27,22.32,22.27,22.29,38800.0,12.1339,12.1612,12.1339,12.1448,38800.0
2005-12-05 11:30:00,22.29,22.32,22.28,22.29,45000.0,12.1448,12.1612,12.1394,12.1448,45000.0
2005-12-05 11:40:00,22.29,22.3,22.29,22.3,24000.0,12.1448,12.1503,12.1448,12.1503,24000.0
2005-12-05 11:50:00,22.3,22.3,22.25,22.25,39400.0,12.1503,12.1503,12.123,12.123,39400.0
2005-12-05 12:00:00,22.26,22.27,22.23,22.25,43600.0,12.1285,12.1339,12.1121,12.123,43600.0
2005-12-05 12:10:00,22.25,22.27,22.25,22.26,23200.0,12.123,12.1339,12.123,12.1285,23200.0
2005-12-05 12:20:00,22.27,22.27,22.26,22.27,20200.0,12.1339,12.1339,12.1285,12.1339,20200.0
2005-12-05 12:30:00,22.27,22.31,22.26,22.3,54600.0,12.1339,12.1557,12.1285,12.1503,54600.0
2005-12-05 12:40:00,22.3,22.33,22.28,22.29,32000.0,12.1503,12.1666,12.1394,12.1448,32000.0
2005-12-05 12:50:00,22.29,22.31,22.28,22.31,16000.0,12.1448,12.1557,12.1394,12.1557,16000.0
2005-12-05 13:00:00,22.31,22.32,22.31,22.31,28800.0,12.1557,12.1612,12.1557,12.1557,28800.0
2005-12-05 13:10:00,22.31,22.33,22.3,22.33,32600.0,12.1557,12.1666,12.1503,12.1666,32600.0
2005-12-05 13:20:00,22.33,22.38,22.33,22.38,48400.0,12.1666,12.1939,12.1666,12.1939,48400.0
2005-12-05 13:30:00,22.38,22.38,22.33,22.37,44600.0,12.1939,12.1939,12.1666,12.1884,44600.0
2005-12-05 13:40:00,22.37,22.39,22.35,22.39,42600.0,12.1884,12.1993,12.1775,12.1993,42600.0
2005-12-05 13:50:00,22.39,22.4,22.36,22.38,58600.0,12.1993,12.2048,12.183,12.1939,58600.0
2005-12-05 14:00:00,22.37,22.37,22.31,22.32,42000.0,12.1884,12.1884,12.1557,12.1612,42000.0
2005-12-05 14:10:00,22.32,22.34,22.31,22.33,26600.0,12.1612,12.1721,12.1557,12.1666,26600.0
2005-12-05 14:20:00,22.33,22.35,22.32,22.34,32800.0,12.1666,12.1775,12.1612,12.1721,32800.0
2005-12-05 14:30:00,22.34,22.4,22.34,22.4,34800.0,12.1721,12.2048,12.1721,12.2048,34800.0
2005-12-05 14:40:00,22.41,22.41,22.39,22.41,46400.0,12.2102,12.2102,12.1993,12.2102,46400.0
2005-12-05 14:50:00,22.41,22.43,22.41,22.43,58400.0,12.2102,12.2211,12.2102,12.2211,58400.0
2005-12-05 15:00:00,22.43,22.43,22.4,22.42,43600.0,12.2211,12.2211,12.2048,12.2157,43600.0
2005-12-05 15:10:00,22.42,22.43,22.35,22.37,54800.0,12.2157,12.2211,12.1775,12.1884,54800.0
2005-12-05 15:20:00,22.36,22.41,22.36,22.39,44400.0,12.183,12.2102,12.183,12.1993,44400.0
2005-12-05 15:30:00,22.39,22.47,22.39,22.46,70400.0,12.1993,12.2429,12.1993,12.2375,70400.0
2005-12-05 15:40:00,22.46,22.46,22.41,22.43,77400.0,12.2375,12.2375,12.2102,12.2211,77400.0
2005-12-05 15:50:00,22.43,22.43,22.38,22.42,94600.0,12.2211,12.2211,12.1939,12.2157,94600.0
2005-12-06 09:30:00,22.45,22.47,22.44,22.45,66000.0,12.232,12.2429,12.2266,12.232,66000.0
2005-12-06 09:40:00,22.45,22.46,22.42,22.45,48600.0,12.232,12.2375,12.2157,12.232,48600.0
2005-12-06 09:50:00,22.45,22.47,22.41,22.43,34000.0,12.232,12.2429,12.2102,12.2211,34000.0
2005-12-06 10:00:00,22.43,22.43,22.38,22.4,45200.0,12.2211,12.2211,12.1939,12.2048,45200.0
2005-12-06 10:10:00,22.4,22.42,22.37,22.41,71800.0,12.2048,12.2157,12.1884,12.2102,71800.0
2005-12-06 10:20:00,22.42,22.47,22.41,22.47,60400.0,12.2157,12.2429,12.2102,12.2429,60400.0
2005-12-06 10:30:00,22.47,22.47,22.4,22.42,18000.0,12.2429,12.2429,12.2048,12.2157,18000.0
2005-12-06 10:40:00,22.42,22.47,22.42,22.47,28200.0,12.2157,12.2429,12.2157,12.2429,28200.0
2005-12-06 10:50:00,22.46,22.5,22.43,22.48,32400.0,12.2375,12.2593,12.2211,12.2484,32400.0
2005-12-06 11:00:00,22.47,22.48,22.44,22.45,42400.0,12.2429,12.2484,12.2266,12.232,42400.0
2005-12-06 11:10:00,22.46,22.47,22.41,22.46,21200.0,12.2375,12.2429,12.2102,12.2375,21200.0
2005-12-06 11:20:00,22.45,22.46,22.38,22.38,32200.0,12.232,12.2375,12.1939,12.1939,32200.0
2005-12-06 11:30:00,22.39,22.41,22.38,22.38,42200.0,12.1993,12.2102,12.1939,12.1939,42200.0
2005-12-06 11:40:00,22.39,22.4,22.38,22.4,14200.0,12.1993,12.2048,12.1939,12.2048,14200.0
2005-12-06 11:50:00,22.4,22.43,22.4,22.4,25400.0,12.2048,12.2211,12.2048,12.2048,25400.0
2005-12-06 12:00:00,22.4,22.4,22.38,22.4,21800.0,12.2048,12.2048,12.1939,12.2048,21800.0
2005-12-06 12:10:00,22.4,22.48,22.4,22.46,32200.0,12.2048,12.2484,12.2048,12.2375,32200.0
2005-12-06 12:20:00,22.47,22.5,22.45,22.5,38800.0,12.2429,12.2593,12.232,12.2593,38800.0
2005-12-06 12:30:00,22.5,22.5,22.48,22.48,38600.0,12.2593,12.2593,12.2484,12.2484,38600.0
2005-12-06 12:40:00,22.48,22.5,22.48,22.48,35200.0,12.2484,12.2593,12.2484,12.2484,35200.0
2005-12-06 12:50:00,22.48,22.49,22.47,22.48,34600.0,12.2484,12.2538,12.2429,12.2484,34600.0
2005-12-06 13:00:00,22.48,22.54,22.48,22.54,84200.0,12.2484,12.281,12.2484,12.281,84200.0
2005-12-06 13:10:00,22.54,22.55,22.5,22.5,28200.0,12.281,12.2865,12.2593,12.2593,28200.0
2005-12-06 13:20:00,22.5,22.52,22.5,22.51,32200.0,12.2593,12.2702,12.2593,12.2647,32200.0
2005-12-06 13:30:00,22.52,22.54,22.5,22.53,62400.0,12.2702,12.281,12.2593,12.2756,62400.0
2005-12-06 13:40:00,22.53,22.53,22.48,22.5,50200.0,12.2756,12.2756,12.2484,12.2593,50200.0
2005-12-06 13:50:00,22.5,22.52,22.49,22.51,23200.0,12.2593,12.2702,12.2538,12.2647,23200.0
2005-12-06 14:00:00,22.52,22.52,22.5,22.5,26600.0,12.2702,12.2702,12.2593,12.2593,26600.0
2005-12-06 14:10:00,22.5,22.5,22.48,22.5,27200.0,12.2593,12.2593,12.2484,12.2593,27200.0
2005-12-06 14:20:00,22.5,22.5,22.49,22.5,15800.0,12.2593,12.2593,12.2538,12.2593,15800.0
2005-12-06 14:30:00,22.5,22.56,22.5,22.55,115600.0,12.2593,12.2919,12.2593,12.2865,115600.0
2005-12-06 14:40:00,22.55,22.55,22.5,22.51,27600.0,12.2865,12.2865,12.2593,12.2647,27600.0
2005-12-06 14:50:00,22.51,22.52,22.5,22.5,37400.0,12.2647,12.2702,12.2593,12.2593,37400.0
2005-12-06 15:00:00,22.51,22.51,22.43,22.43,52200.0,12.2647,12.2647,12.2211,12.2211,52200.0
2005-12-06 15:10:00,22.44,22.44,22.37,22.38,86400.0,12.2266,12.2266,12.1884,12.1939,86400.0
2005-12-06 15:20:00,22.38,22.4,22.35,22.36,88800.0,12.1939,12.2048,12.1775,12.183,88800.0
2005-12-06 15:30:00,22.36,22.38,22.32,22.33,65600.0,12.183,12.1939,12.1612,12.1666,65600.0
2005-12-06 15:40:00,22.32,22.33,22.31,22.33,59800.0,12.1612,12.1666,12.1557,12.1666,59800.0
2005-12-06 15:50:00,22.33,22.35,22.3,22.32,56400.0,12.1666,12.1775,12.1503,12.1612,56400.0
2005-12-07 09:30:00,22.32,22.33,22.16,22.24,115000.0,12.1612,12.1666,12.074,12.1176,115000.0
2005-12-07 09:40:00,22.24,22.27,22.21,22.23,23000.0,12.1176,12.1339,12.1012,12.1121,23000.0
2005-12-07 09:50:00,22.24,22.29,22.23,22.25,29600.0,12.1176,12.1448,12.1121,12.123,29600.0
2005-12-07 10:00:00,22.25,22.36,22.23,22.33,43600.0,12.123,12.183,12.1121,12.1666,43600.0
2005-12-07 10:10:00,22.33,22.35,22.28,22.28,20400.0,12.1666,12.1775,12.1394,12.1394,20400.0
2005-12-07 10:20:00,22.27,22.33,22.27,22.32,19200.0,12.1339,12.1666,12.1339,12.1612,19200.0
2005-12-07 10:30:00,22.33,22.36,22.27,22.33,54800.0,12.1666,12.183,12.1339,12.1666,54800.0
2005-12-07 10:40:00,22.34,22.35,22.23,22.34,29400.0,12.1721,12.1775,12.1121,12.1721,29400.0
2005-12-07 10:50:00,22.34,22.34,22.28,22.28,22800.0,12.1721,12.1721,12.1394,12.1394,22800.0
2005-12-07 11:00:00,22.29,22.32,22.26,22.28,29200.0,12.1448,12.1612,12.1285,12.1394,29200.0
2005-12-07 11:10:00,22.28,22.3,22.25,22.26,19800.0,12.1394,12.1503,12.123,12.1285,19800.0
2005-12-07 11:20:00,22.27,22.3,22.27,22.29,12600.0,12.1339,12.1503,12.1339,12.1448,12600.0
2005-12-07 11:30:00,22.29,22.3,22.24,22.25,58200.0,12.1448,12.1503,12.1176,12.123,58200.0
2005-12-07 11:40:00,22.25,22.27,22.24,22.25,24200.0,12.123,12.1339,12.1176,12.123,24200.0
2005-12-07 11:50:00,22.25,22.29,22.24,22.24,20400.0,12.123,12.1448,12.1176,12.1176,20400.0
2005-12-07 12:00:00,22.24,22.26,22.22,22.25,32400.0,12.1176,12.1285,12.1067,12.123,32400.0
2005-12-07 12:10:00,22.26,22.26,22.2,22.25,26400.0,12.1285,12.1285,12.0958,12.123,26400.0
2005-12-07 12:20:00,22.26,22.26,22.24,22.24,15200.0,12.1285,12.1285,12.1176,12.1176,15200.0
2005-12-07 12:30:00,22.23,22.25,22.23,22.25,12600.0,12.1121,12.123,12.1121,12.123,12600.0
2005-12-07 12:40:00,22.25,22.25,22.21,22.22,27800.0,12.123,12.123,12.1012,12.1067,27800.0
2005-12-07 12:50:00,22.22,22.24,22.21,22.22,80200.0,12.1067,12.1176,12.1012,12.1067,80200.0
2005-12-07 13:00:00,22.22,22.22,22.17,22.18,37800.0,12.1067,12.1067,12.0795,12.0849,37800.0
2005-12-07 13:10:00,22.17,22.18,22.15,22.16,37600.0,12.0795,12.0849,12.0686,12.074,37600.0
2005-12-07 13:20:00,22.16,22.16,22.08,22.08,23400.0,12.074,12.074,12.0304,12.0304,23400.0
2005-12-07 13:30:00,22.06,22.31,22.0,22.01,37600.0,12.0195,12.1557,11.9868,11.9923,37600.0
2005-12-07 13:40:00,22.01,22.11,22.0,22.1,23600.0,11.9923,12.0468,11.9868,12.0413,23600.0
2005-12-07 13:50:00,22.11,22.14,22.05,22.05,32200.0,12.0468,12.0631,12.0141,12.0141,32200.0
2005-12-07 14:00:00,22.05,22.12,22.03,22.11,51400.0,12.0141,12.0522,12.0032,12.0468,51400.0
2005-12-07 14:10:00,22.1,22.13,22.05,22.05,20600.0,12.0413,12.0577,12.0141,12.0141,20600.0
2005-12-07 14:20:00,22.05,22.08,22.05,22.06,17800.0,12.0141,12.0304,12.0141,12.0195,17800.0
2005-12-07 14:30:00,22.06,22.09,22.01,22.08,44600.0,12.0195,12.0359,11.9923,12.0304,44600.0
2005-12-07 14:40:00,22.08,22.09,22.02,22.05,40400.0,12.0304,12.0359,11.9977,12.0141,40400.0
2005-12-07 14:50:00,22.06,22.07,22.02,22.02,25600.0,12.0195,12.025,11.9977,11.9977,25600.0
2005-12-07 15:00:00,22.02,22.02,21.97,22.0,60800.0,11.9977,11.9977,11.9705,11.9868,60800.0
2005-12-07 15:10:00,22.01,22.03,21.99,22.0,57000.0,11.9923,12.0032,11.9814,11.9868,57000.0
2005-12-07 15:20:00,22.0,22.06,22.0,22.06,53600.0,11.9868,12.0195,11.9868,12.0195,53600.0
2005-12-07 15:30:00,22.05,22.09,22.05,22.08,94000.0,12.0141,12.0359,12.0141,12.0304,94000.0
2005-12-07 15:40:00,22.08,22.1,22.08,22.08,86400.0,12.0304,12.0413,12.0304,12.0304,86400.0
2005-12-07 15:50:00,22.08,22.15,22.08,22.13,64600.0,12.0304,12.0686,12.0304,12.0577,64600.0
2005-12-08 09:30:00,22.29,22.3,22.2,22.25,113800.0,12.1448,12.1503,12.0958,12.123,113800.0
2005-12-08 09:40:00,22.25,22.3,22.2,22.25,126600.0,12.123,12.1503,12.0958,12.123,126600.0
2005-12-08 09:50:00,22.23,22.29,22.18,22.23,62400.0,12.1121,12.1448,12.0849,12.1121,62400.0
2005-12-08 10:00:00,22.23,22.27,22.23,22.24,51000.0,12.1121,12.1339,12.1121,12.1176,51000.0
2005-12-08 10:10:00,22.24,22.25,22.16,22.19,51000.0,12.1176,12.123,12.074,12.0903,51000.0
2005-12-08 10:20:00,22.18,22.25,22.18,22.24,42400.0,12.0849,12.123,12.0849,12.1176,42400.0
2005-12-08 10:30:00,22.24,22.25,22.15,22.15,62200.0,12.1176,12.123,12.0686,12.0686,62200.0
2005-12-08 10:40:00,22.15,22.23,22.15,22.16,68200.0,12.0686,12.1121,12.0686,12.074,68200.0
2005-12-08 10:50:00,22.15,22.25,22.13,22.24,65400.0,12.0686,12.123,12.0577,12.1176,65400.0
2005-12-08 11:00:00,22.23,22.3,22.22,22.3,69200.0,12.1121,12.1503,12.1067,12.1503,69200.0
2005-12-08 11:10:00,22.3,22.36,22.3,22.32,49600.0,12.1503,12.183,12.1503,12.1612,49600.0
2005-12-08 11:20:00,22.33,22.38,22.33,22.35,37600.0,12.1666,12.1939,12.1666,12.1775,37600.0
2005-12-08 11:30:00,22.35,22.38,22.34,22.38,41000.0,12.1775,12.1939,12.1721,12.1939,41000.0
2005-12-08 11:40:00,22.38,22.42,22.36,22.41,46400.0,12.1939,12.2157,12.183,12.2102,46400.0
2005-12-08 11:50:00,22.42,22.43,22.4,22.4,84000.0,12.2157,12.2211,12.2048,12.2048,84000.0
2005-12-08 12:00:00,22.4,22.43,22.39,22.42,109200.0,12.2048,12.2211,12.1993,12.2157,109200.0
2005-12-08 12:10:00,22.42,22.45,22.41,22.43,67600.0,12.2157,12.232,12.2102,12.2211,67600.0
2005-12-08 12:20:00,22.45,22.5,22.44,22.5,32400.0,12.232,12.2593,12.2266,12.2593,32400.0
2005-12-08 12:30:00,22.5,22.55,22.49,22.55,39600.0,12.2593,12.2865,12.2538,12.2865,39600.0
2005-12-08 12:40:00,22.55,22.55,22.5,22.52,63200.0,12.2865,12.2865,12.2593,12.2702,63200.0
2005-12-08 12:50:00,22.51,22.52,22.47,22.48,43800.0,12.2647,12.2702,12.2429,12.2484,43800.0
2005-12-08 13:00:00,22.48,22.48,22.42,22.45,83600.0,12.2484,12.2484,12.2157,12.232,83600.0
2005-12-08 13:10:00,22.43,22.43,22.35,22.35,45400.0,12.2211,12.2211,12.1775,12.1775,45400.0
2005-12-08 13:20:00,22.35,22.35,22.29,22.29,44400.0,12.1775,12.1775,12.1448,12.1448,44400.0
2005-12-08 13:30:00,22.3,22.36,22.3,22.35,53000.0,12.1503,12.183,12.1503,12.1775,53000.0
2005-12-08 13:40:00,22.35,22.39,22.32,22.37,51000.0,12.1775,12.1993,12.1612,12.1884,51000.0
2005-12-08 13:50:00,22.36,22.42,22.36,22.38,43000.0,12.183,12.2157,12.183,12.1939,43000.0
2005-12-08 14:00:00,22.36,22.36,22.32,22.34,32600.0,12.183,12.183,12.1612,12.1721,32600.0
2005-12-08 14:10:00,22.34,22.36,22.33,22.36,119400.0,12.1721,12.183,12.1666,12.183,119400.0
2005-12-08 14:20:00,22.36,22.41,22.35,22.35,79000.0,12.183,12.2102,12.1775,12.1775,79000.0
2005-12-08 14:30:00,22.35,22.41,22.34,22.4,124200.0,12.1775,12.2102,12.1721,12.2048,124200.0
2005-12-08 14:40:00,22.41,22.41,22.37,22.4,45200.0,12.2102,12.2102,12.1884,12.2048,45200.0
2005-12-08 14:50:00,22.39,22.43,22.39,22.4,71400.0,12.1993,12.2211,12.1993,12.2048,71400.0
2005-12-08 15:00:00,22.4,22.43,22.36,22.38,150800.0,12.2048,12.2211,12.183,12.1939,150800.0
2005-12-08 15:10:00,22.38,22.38,22.34,22.35,51400.0,12.1939,12.1939,12.1721,12.1775,51400.0
2005-12-08 15:20:00,22.35,22.4,22.32,22.36,56400.0,12.1775,12.2048,12.1612,12.183,56400.0
2005-12-08 15:30:00,22.36,22.44,22.35,22.43,93400.0,12.183,12.2266,12.1775,12.2211,93400.0
2005-12-08 15:40:00,22.43,22.53,22.43,22.46,149800.0,12.2211,12.2756,12.2211,12.2375,149800.0
2005-12-08 15:50:00,22.46,22.52,22.46,22.5,174000.0,12.2375,12.2702,12.2375,12.2593,174000.0
2005-12-09 09:30:00,22.6,22.61,22.55,22.59,95800.0,12.3137,12.3192,12.2865,12.3083,95800.0
2005-12-09 09:40:00,22.6,22.65,22.58,22.6,41000.0,12.3137,12.341,12.3028,12.3137,41000.0
2005-12-09 09:50:00,22.61,22.68,22.53,22.67,74400.0,12.3192,12.3573,12.2756,12.3519,74400.0
2005-12-09 10:00:00,22.68,22.73,22.67,22.69,60400.0,12.3573,12.3846,12.3519,12.3628,60400.0
2005-12-09 10:10:00,22.69,22.72,22.66,22.67,32600.0,12.3628,12.3791,12.3464,12.3519,32600.0
2005-12-09 10:20:00,22.67,22.67,22.63,22.64,33600.0,12.3519,12.3519,12.3301,12.3355,33600.0
2005-12-09 10:30:00,22.65,22.67,22.61,22.67,25400.0,12.341,12.3519,12.3192,12.3519,25400.0
2005-12-09 10:40:00,22.66,22.69,22.56,22.67,49000.0,12.3464,12.3628,12.2919,12.3519,49000.0
2005-12-09 10:50:00,22.68,22.68,22.59,22.64,36400.0,12.3573,12.3573,12.3083,12.3355,36400.0
2005-12-09 11:00:00,22.64,22.67,22.59,22.64,26600.0,12.3355,12.3519,12.3083,12.3355,26600.0
2005-12-09 11:10:00,22.64,22.67,22.62,22.62,23400.0,12.3355,12.3519,12.3246,12.3246,23400.0
2005-12-09 11:20:00,22.62,22.64,22.6,22.64,13600.0,12.3246,12.3355,12.3137,12.3355,13600.0
2005-12-09 11:30:00,22.63,22.66,22.63,22.64,21400.0,12.3301,12.3464,12.3301,12.3355,21400.0
2005-12-09 11:40:00,22.64,22.64,22.58,22.61,19600.0,12.3355,12.3355,12.3028,12.3192,19600.0
2005-12-09 11:50:00,22.61,22.62,22.6,22.61,19800.0,12.3192,12.3246,12.3137,12.3192,19800.0
2005-12-09 12:00:00,22.61,22.65,22.61,22.64,21800.0,12.3192,12.341,12.3192,12.3355,21800.0
2005-12-09 12:10:00,22.63,22.68,22.63,22.65,23800.0,12.3301,12.3573,12.3301,12.341,23800.0
2005-12-09 12:20:00,22.64,22.67,22.64,22.65,13400.0,12.3355,12.3519,12.3355,12.341,13400.0
2005-12-09 12:30:00,22.65,22.68,22.65,22.68,16800.0,12.341,12.3573,12.341,12.3573,16800.0
2005-12-09 12:40:00,22.68,22.7,22.66,22.68,49600.0,12.3573,12.3682,12.3464,12.3573,49600.0
2005-12-09 12:50:00,22.68,22.73,22.68,22.71,19400.0,12.3573,12.3846,12.3573,12.3737,19400.0
2005-12-09 13:00:00,22.71,22.74,22.68,22.71,29400.0,12.3737,12.39,12.3573,12.3737,29400.0
2005-12-09 13:10:00,22.69,22.73,22.69,22.72,18800.0,12.3628,12.3846,12.3628,12.3791,18800.0
2005-12-09 13:20:00,22.71,22.72,22.68,22.7,16400.0,12.3737,12.3791,12.3573,12.3682,16400.0
2005-12-09 13:30:00,22.71,22.77,22.71,22.73,50800.0,12.3737,12.4064,12.3737,12.3846,50800.0
2005-12-09 13:40:00,22.74,22.8,22.74,22.75,27800.0,12.39,12.4227,12.39,12.3955,27800.0
2005-12-09 13:50:00,22.75,22.76,22.75,22.75,13200.0,12.3955,12.4009,12.3955,12.3955,13200.0
2005-12-09 14:00:00,22.74,22.79,22.74,22.79,42000.0,12.39,12.4173,12.39,12.4173,42000.0
2005-12-09 14:10:00,22.79,22.83,22.79,22.83,37000.0,12.4173,12.4391,12.4173,12.4391,37000.0
2005-12-09 14:20:00,22.83,22.88,22.81,22.86,59800.0,12.4391,12.4663,12.4282,12.4554,59800.0
2005-12-09 14:30:00,22.86,22.86,22.83,22.84,68600.0,12.4554,12.4554,12.4391,12.4445,68600.0
2005-12-09 14:40:00,22.84,22.86,22.82,22.84,71400.0,12.4445,12.4554,12.4336,12.4445,71400.0
2005-12-09 14:50:00,22.84,22.86,22.81,22.86,65000.0,12.4445,12.4554,12.4282,12.4554,65000.0
2005-12-09 15:00:00,22.86,22.86,22.78,22.79,69200.0,12.4554,12.4554,12.4118,12.4173,69200.0
2005-12-09 15:10:00,22.78,22.79,22.75,22.78,83200.0,12.4118,12.4173,12.3955,12.4118,83200.0
2005-12-09 15:20:00,22.78,22.8,22.77,22.8,64200.0,12.4118,12.4227,12.4064,12.4227,64200.0
2005-12-09 15:30:00,22.8,22.8,22.75,22.75,73600.0,12.4227,12.4227,12.3955,12.3955,73600.0
2005-12-09 15:40:00,22.75,22.81,22.75,22.8,76200.0,12.3955,12.4282,12.3955,12.4227,76200.0
2005-12-09 15:50:00,22.8,22.8,22.73,22.76,88000.0,12.4227,12.4227,12.3846,12.4009,88000.0
2005-12-12 09:30:00,22.88,22.95,22.85,22.91,67000.0,12.4663,12.5044,12.45,12.4826,67000.0
2005-12-12 09:40:00,22.93,23.02,22.88,22.99,63800.0,12.4935,12.5426,12.4663,12.5262,63800.0
2005-12-12 09:50:00,22.99,22.99,22.87,22.88,68800.0,12.5262,12.5262,12.4609,12.4663,68800.0
2005-12-12 10:00:00,22.88,22.88,22.84,22.85,49800.0,12.4663,12.4663,12.4445,12.45,49800.0
2005-12-12 10:10:00,22.86,22.88,22.85,22.88,59800.0,12.4554,12.4663,12.45,12.4663,59800.0
2005-12-12 10:20:00,22.88,22.9,22.85,22.88,32000.0,12.4663,12.4772,12.45,12.4663,32000.0
2005-12-12 10:30:00,22.89,22.89,22.8,22.82,22800.0,12.4717,12.4717,12.4227,12.4336,22800.0
2005-12-12 10:40:00,22.82,22.83,22.78,22.78,29800.0,12.4336,12.4391,12.4118,12.4118,29800.0
2005-12-12 10:50:00,22.79,22.79,22.74,22.77,54400.0,12.4173,12.4173,12.39,12.4064,54400.0
2005-12-12 11:00:00,22.77,22.81,22.75,22.8,25600.0,12.4064,12.4282,12.3955,12.4227,25600.0
2005-12-12 11:10:00,22.8,22.82,22.77,22.79,39200.0,12.4227,12.4336,12.4064,12.4173,39200.0
2005-12-12 11:20:00,22.79,22.81,22.76,22.76,29600.0,12.4173,12.4282,12.4009,12.4009,29600.0
2005-12-12 11:30:00,22.76,22.76,22.72,22.72,19600.0,12.4009,12.4009,12.3791,12.3791,19600.0
2005-12-12 11:40:00,22.72,22.72,22.65,22.66,30200.0,12.3791,12.3791,12.341,12.3464,30200.0
2005-12-12 11:50:00,22.67,22.68,22.63,22.64,15000.0,12.3519,12.3573,12.3301,12.3355,15000.0
2005-12-12 12:00:00,22.64,22.68,22.61,22.62,34600.0,12.3355,12.3573,12.3192,12.3246,34600.0
2005-12-12 12:10:00,22.62,22.63,22.59,22.6,34400.0,12.3246,12.3301,12.3083,12.3137,34400.0
2005-12-12 12:20:00,22.59,22.6,22.58,22.59,25400.0,12.3083,12.3137,12.3028,12.3083,25400.0
2005-12-12 12:30:00,22.59,22.61,22.56,22.59,26800.0,12.3083,12.3192,12.2919,12.3083,26800.0
2005-12-12 12:40:00,22.61,22.61,22.53,22.54,54000.0,12.3192,12.3192,12.2756,12.281,54000.0
2005-12-12 12:50:00,22.54,22.6,22.54,22.6,29800.0,12.281,12.3137,12.281,12.3137,29800.0
2005-12-12 13:00:00,22.6,22.6,22.5,22.56,56800.0,12.3137,12.3137,12.2593,12.2919,56800.0
2005-12-12 13:10:00,22.56,22.58,22.55,22.55,23200.0,12.2919,12.3028,12.2865,12.2865,23200.0
2005-12-12 13:20:00,22.56,22.57,22.53,22.54,10800.0,12.2919,12.2974,12.2756,12.281,10800.0
2005-12-12 13:30:00,22.53,22.55,22.48,22.5,22600.0,12.2756,12.2865,12.2484,12.2593,22600.0
2005-12-12 13:40:00,22.51,22.59,22.5,22.55,21600.0,12.2647,12.3083,12.2593,12.2865,21600.0
2005-12-12 13:50:00,22.53,22.55,22.51,22.54,20000.0,12.2756,12.2865,12.2647,12.281,20000.0
2005-12-12 14:00:00,22.53,22.57,22.52,22.55,39000.0,12.2756,12.2974,12.2702,12.2865,39000.0
2005-12-12 14:10:00,22.54,22.57,22.49,22.5,44600.0,12.281,12.2974,12.2538,12.2593,44600.0
2005-12-12 14:20:00,22.5,22.57,22.5,22.53,25400.0,12.2593,12.2974,12.2593,12.2756,25400.0
2005-12-12 14:30:00,22.53,22.57,22.52,22.57,25800.0,12.2756,12.2974,12.2702,12.2974,25800.0
2005-12-12 14:40:00,22.56,22.58,22.53,22.58,32600.0,12.2919,12.3028,12.2756,12.3028,32600.0
2005-12-12 14:50:00,22.58,22.58,22.55,22.58,8800.0,12.3028,12.3028,12.2865,12.3028,8800.0
2005-12-12 15:00:00,22.58,22.59,22.54,22.55,18200.0,12.3028,12.3083,12.281,12.2865,18200.0
2005-12-12 15:10:00,22.57,22.59,22.54,22.57,31400.0,12.2974,12.3083,12.281,12.2974,31400.0
2005-12-12 15:20:00,22.57,22.58,22.55,22.55,53600.0,12.2974,12.3028,12.2865,12.2865,53600.0
2005-12-12 15:30:00,22.55,22.57,22.54,22.54,33200.0,12.2865,12.2974,12.281,12.281,33200.0
2005-12-12 15:40:00,22.55,22.57,22.54,22.55,43400.0,12.2865,12.2974,12.281,12.2865,43400.0
2005-12-12 15:50:00,22.55,22.55,22.51,22.54,71600.0,12.2865,12.2865,12.2647,12.281,71600.0
2005-12-13 09:30:00,22.52,22.58,22.52,22.55,39200.0,12.2702,12.3028,12.2702,12.2865,39200.0
2005-12-13 09:40:00,22.55,22.65,22.55,22.62,58600.0,12.2865,12.341,12.2865,12.3246,58600.0
2005-12-13 09:50:00,22.61,22.65,22.57,22.65,49600.0,12.3192,12.341,12.2974,12.341,49600.0
2005-12-13 10:00:00,22.64,22.69,22.62,22.62,36400.0,12.3355,12.3628,12.3246,12.3246,36400.0
2005-12-13 10:10:00,22.61,22.61,22.55,22.6,21800.0,12.3192,12.3192,12.2865,12.3137,21800.0
2005-12-13 10:20:00,22.6,22.65,22.6,22.61,33200.0,12.3137,12.341,12.3137,12.3192,33200.0
2005-12-13 10:30:00,22.61,22.67,22.61,22.65,31400.0,12.3192,12.3519,12.3192,12.341,31400.0
2005-12-13 10:40:00,22.65,22.66,22.63,22.64,21800.0,12.341,12.3464,12.3301,12.3355,21800.0
2005-12-13 10:50:00,22.64,22.67,22.63,22.65,29600.0,12.3355,12.3519,12.3301,12.341,29600.0
2005-12-13 11:00:00,22.65,22.66,22.63,22.66,31000.0,12.341,12.3464,12.3301,12.3464,31000.0
2005-12-13 11:10:00,22.66,22.72,22.66,22.68,33000.0,12.3464,12.3791,12.3464,12.3573,33000.0
2005-12-13 11:20:00,22.68,22.71,22.67,22.7,28000.0,12.3573,12.3737,12.3519,12.3682,28000.0
2005-12-13 11:30:00,22.7,22.71,22.7,22.7,18800.0,12.3682,12.3737,12.3682,12.3682,18800.0
2005-12-13 11:40:00,22.7,22.73,22.7,22.73,31600.0,12.3682,12.3846,12.3682,12.3846,31600.0
2005-12-13 11:50:00,22.73,22.74,22.72,22.74,19200.0,12.3846,12.39,12.3791,12.39,19200.0
2005-12-13 12:00:00,22.75,22.76,22.74,22.74,21000.0,12.3955,12.4009,12.39,12.39,21000.0
2005-12-13 12:10:00,22.74,22.75,22.73,22.75,22200.0,12.39,12.3955,12.3846,12.3955,22200.0
2005-12-13 12:20:00,22.75,22.76,22.74,22.74,50000.0,12.3955,12.4009,12.39,12.39,50000.0
2005-12-13 12:30:00,22.74,22.74,22.71,22.74,11600.0,12.39,12.39,12.3737,12.39,11600.0
2005-12-13 12:40:00,22.75,22.8,22.75,22.8,11600.0,12.3955,12.4227,12.3955,12.4227,11600.0
2005-12-13 12:50:00,22.8,22.83,22.8,22.83,23000.0,12.4227,12.4391,12.4227,12.4391,23000.0
2005-12-13 13:00:00,22.83,22.83,22.78,22.79,12800.0,12.4391,12.4391,12.4118,12.4173,12800.0
2005-12-13 13:10:00,22.8,22.8,22.76,22.77,18600.0,12.4227,12.4227,12.4009,12.4064,18600.0
2005-12-13 13:20:00,22.78,22.78,22.75,22.75,21200.0,12.4118,12.4118,12.3955,12.3955,21200.0
2005-12-13 13:30:00,22.76,22.76,22.72,22.72,12200.0,12.4009,12.4009,12.3791,12.3791,12200.0
2005-12-13 13:40:00,22.71,22.72,22.71,22.72,18000.0,12.3737,12.3791,12.3737,12.3791,18000.0
2005-12-13 13:50:00,22.71,22.71,22.66,22.7,28800.0,12.3737,12.3737,12.3464,12.3682,28800.0
2005-12-13 14:00:00,22.7,22.72,22.7,22.71,25200.0,12.3682,12.3791,12.3682,12.3737,25200.0
2005-12-13 14:10:00,22.71,22.77,22.68,22.76,60400.0,12.3737,12.4064,12.3573,12.4009,60400.0
2005-12-13 14:20:00,22.77,22.87,22.7,22.78,47600.0,12.4064,12.4609,12.3682,12.4118,47600.0
2005-12-13 14:30:00,22.75,22.78,22.74,22.78,47800.0,12.3955,12.4118,12.39,12.4118,47800.0
2005-12-13 14:40:00,22.78,22.81,22.77,22.79,66000.0,12.4118,12.4282,12.4064,12.4173,66000.0
2005-12-13 14:50:00,22.8,22.88,22.8,22.84,54000.0,12.4227,12.4663,12.4227,12.4445,54000.0
2005-12-13 15:00:00,22.85,22.86,22.79,22.85,34800.0,12.45,12.4554,12.4173,12.45,34800.0
2005-12-13 15:10:00,22.84,22.85,22.8,22.85,42200.0,12.4445,12.45,12.4227,12.45,42200.0
2005-12-13 15:20:00,22.84,22.84,22.77,22.78,55000.0,12.4445,12.4445,12.4064,12.4118,55000.0
2005-12-13 15:30:00,22.79,22.83,22.75,22.82,58400.0,12.4173,12.4391,12.3955,12.4336,58400.0
2005-12-13 15:40:00,22.82,22.85,22.81,22.84,40600.0,12.4336,12.45,12.4282,12.4445,40600.0
2005-12-13 15:50:00,22.84,22.84,22.8,22.8,115000.0,12.4445,12.4445,12.4227,12.4227,115000.0
2005-12-14 09:30:00,22.88,23.14,22.88,23.14,70000.0,12.4663,12.608,12.4663,12.608,70000.0
2005-12-14 09:40:00,23.14,23.2,23.06,23.18,48800.0,12.608,12.6407,12.5644,12.6298,48800.0
2005-12-14 09:50:00,23.16,23.16,23.12,23.15,44800.0,12.6189,12.6189,12.5971,12.6134,44800.0
2005-12-14 10:00:00,23.15,23.15,23.07,23.13,59200.0,12.6134,12.6134,12.5698,12.6025,59200.0
2005-12-14 10:10:00,23.13,23.16,23.1,23.14,134400.0,12.6025,12.6189,12.5862,12.608,134400.0
2005-12-14 10:20:00,23.14,23.14,23.11,23.11,44400.0,12.608,12.608,12.5916,12.5916,44400.0
2005-12-14 10:30:00,23.11,23.17,23.11,23.12,77600.0,12.5916,12.6243,12.5916,12.5971,77600.0
2005-12-14 10:40:00,23.12,23.15,23.11,23.12,37800.0,12.5971,12.6134,12.5916,12.5971,37800.0
2005-12-14 10:50:00,23.12,23.17,23.1,23.14,74400.0,12.5971,12.6243,12.5862,12.608,74400.0
2005-12-14 11:00:00,23.13,23.16,23.06,23.16,57800.0,12.6025,12.6189,12.5644,12.6189,57800.0
2005-12-14 11:10:00,23.16,23.22,23.16,23.22,93400.0,12.6189,12.6515,12.6189,12.6515,93400.0
2005-12-14 11:20:00,23.22,23.24,23.2,23.24,50800.0,12.6515,12.6624,12.6407,12.6624,50800.0
2005-12-14 11:30:00,23.22,23.22,23.2,23.22,44400.0,12.6515,12.6515,12.6407,12.6515,44400.0
2005-12-14 11:40:00,23.22,23.28,23.22,23.28,65800.0,12.6515,12.6842,12.6515,12.6842,65800.0
2005-12-14 11:50:00,23.28,23.28,23.22,23.25,58600.0,12.6842,12.6842,12.6515,12.6679,58600.0
2005-12-14 12:00:00,23.25,23.28,23.25,23.28,54200.0,12.6679,12.6842,12.6679,12.6842,54200.0
2005-12-14 12:10:00,23.27,23.32,23.27,23.32,59600.0,12.6788,12.706,12.6788,12.706,59600.0
2005-12-14 12:20:00,23.33,23.34,23.31,23.32,56200.0,12.7115,12.7169,12.7006,12.706,56200.0
2005-12-14 12:30:00,23.31,23.32,23.31,23.32,28800.0,12.7006,12.706,12.7006,12.706,28800.0
2005-12-14 12:40:00,23.31,23.33,23.31,23.32,17600.0,12.7006,12.7115,12.7006,12.706,17600.0
2005-12-14 12:50:00,23.32,23.33,23.3,23.31,44200.0,12.706,12.7115,12.6951,12.7006,44200.0
2005-12-14 13:00:00,23.31,23.34,23.3,23.32,33400.0,12.7006,12.7169,12.6951,12.706,33400.0
2005-12-14 13:10:00,23.32,23.32,23.28,23.3,22600.0,12.706,12.706,12.6842,12.6951,22600.0
2005-12-14 13:20:00,23.3,23.31,23.3,23.3,18200.0,12.6951,12.7006,12.6951,12.6951,18200.0
2005-12-14 13:30:00,23.3,23.3,23.25,23.27,46800.0,12.6951,12.6951,12.6679,12.6788,46800.0
2005-12-14 13:40:00,23.28,23.29,23.25,23.27,42200.0,12.6842,12.6897,12.6679,12.6788,42200.0
2005-12-14 13:50:00,23.27,23.29,23.25,23.27,46400.0,12.6788,12.6897,12.6679,12.6788,46400.0
2005-12-14 14:00:00,23.26,23.27,23.25,23.27,30800.0,12.6733,12.6788,12.6679,12.6788,30800.0
2005-12-14 14:10:00,23.27,23.3,23.26,23.29,39200.0,12.6788,12.6951,12.6733,12.6897,39200.0
2005-12-14 14:20:00,23.3,23.31,23.27,23.27,17600.0,12.6951,12.7006,12.6788,12.6788,17600.0
2005-12-14 14:30:00,23.27,23.27,23.24,23.24,23200.0,12.6788,12.6788,12.6624,12.6624,23200.0
2005-12-14 14:40:00,23.25,23.25,23.21,23.21,29000.0,12.6679,12.6679,12.6461,12.6461,29000.0
2005-12-14 14:50:00,23.21,23.22,23.18,23.18,29800.0,12.6461,12.6515,12.6298,12.6298,29800.0
2005-12-14 15:00:00,23.18,23.24,23.17,23.22,47200.0,12.6298,12.6624,12.6243,12.6515,47200.0
2005-12-14 15:10:00,23.22,23.27,23.22,23.27,22200.0,12.6515,12.6788,12.6515,12.6788,22200.0
2005-12-14 15:20:00,23.27,23.27,23.25,23.25,20400.0,12.6788,12.6788,12.6679,12.6679,20400.0
2005-12-14 15:30:00,23.25,23.28,23.23,23.28,36400.0,12.6679,12.6842,12.657,12.6842,36400.0
2005-12-14 15:40:00,23.27,23.28,23.24,23.26,43000.0,12.6788,12.6842,12.6624,12.6733,43000.0
2005-12-14 15:50:00,23.27,23.28,23.27,23.28,71800.0,12.6788,12.6842,12.6788,12.6842,71800.0
2005-12-15 09:30:00,23.23,23.23,23.18,23.18,53800.0,12.657,12.657,12.6298,12.6298,53800.0
2005-12-15 09:40:00,23.18,23.18,23.11,23.17,48800.0,12.6298,12.6298,12.5916,12.6243,48800.0
2005-12-15 09:50:00,23.14,23.16,23.1,23.13,47400.0,12.608,12.6189,12.5862,12.6025,47400.0
2005-12-15 10:00:00,23.13,23.15,23.05,23.07,67000.0,12.6025,12.6134,12.5589,12.5698,67000.0
2005-12-15 10:10:00,23.06,23.1,23.03,23.08,80800.0,12.5644,12.5862,12.548,12.5753,80800.0
2005-12-15 10:20:00,23.08,23.11,23.07,23.09,32000.0,12.5753,12.5916,12.5698,12.5807,32000.0
2005-12-15 10:30:00,23.09,23.13,23.05,23.1,53400.0,12.5807,12.6025,12.5589,12.5862,53400.0
2005-12-15 10:40:00,23.1,23.14,23.1,23.11,28400.0,12.5862,12.608,12.5862,12.5916,28400.0
2005-12-15 10:50:00,23.1,23.11,23.08,23.11,22600.0,12.5862,12.5916,12.5753,12.5916,22600.0
2005-12-15 11:00:00,23.11,23.16,23.1,23.16,27400.0,12.5916,12.6189,12.5862,12.6189,27400.0
2005-12-15 11:10:00,23.15,23.16,23.11,23.15,25400.0,12.6134,12.6189,12.5916,12.6134,25400.0
2005-12-15 11:20:00,23.15,23.18,23.13,23.13,23000.0,12.6134,12.6298,12.6025,12.6025,23000.0
2005-12-15 11:30:00,23.13,23.16,23.12,23.15,20600.0,12.6025,12.6189,12.5971,12.6134,20600.0
2005-12-15 11:40:00,23.15,23.17,23.14,23.15,22800.0,12.6134,12.6243,12.608,12.6134,22800.0
2005-12-15 11:50:00,23.15,23.17,23.12,23.12,17600.0,12.6134,12.6243,12.5971,12.5971,17600.0
2005-12-15 12:00:00,23.12,23.18,23.11,23.18,24800.0,12.5971,12.6298,12.5916,12.6298,24800.0
2005-12-15 12:10:00,23.17,23.17,23.13,23.15,24200.0,12.6243,12.6243,12.6025,12.6134,24200.0
2005-12-15 12:20:00,23.15,23.16,23.14,23.15,13800.0,12.6134,12.6189,12.608,12.6134,13800.0
2005-12-15 12:30:00,23.15,23.15,23.12,23.12,33800.0,12.6134,12.6134,12.5971,12.5971,33800.0
2005-12-15 12:40:00,23.12,23.15,23.12,23.15,18600.0,12.5971,12.6134,12.5971,12.6134,18600.0
2005-12-15 12:50:00,23.15,23.18,23.15,23.15,73200.0,12.6134,12.6298,12.6134,12.6134,73200.0
2005-12-15 13:00:00,23.16,23.17,23.15,23.17,33000.0,12.6189,12.6243,12.6134,12.6243,33000.0
2005-12-15 13:10:00,23.17,23.2,23.15,23.2,26000.0,12.6243,12.6407,12.6134,12.6407,26000.0
2005-12-15 13:20:00,23.2,23.23,23.19,23.22,41800.0,12.6407,12.657,12.6352,12.6515,41800.0
2005-12-15 13:30:00,23.22,23.25,23.2,23.25,82400.0,12.6515,12.6679,12.6407,12.6679,82400.0
2005-12-15 13:40:00,23.25,23.26,23.24,23.25,41200.0,12.6679,12.6733,12.6624,12.6679,41200.0
2005-12-15 13:50:00,23.25,23.27,23.24,23.25,30800.0,12.6679,12.6788,12.6624,12.6679,30800.0
2005-12-15 14:00:00,23.26,23.26,23.23,23.23,33800.0,12.6733,12.6733,12.657,12.657,33800.0
2005-12-15 14:10:00,23.23,23.26,23.23,23.25,39800.0,12.657,12.6733,12.657,12.6679,39800.0
2005-12-15 14:20:00,23.26,23.27,23.22,23.22,17600.0,12.6733,12.6788,12.6515,12.6515,17600.0
2005-12-15 14:30:00,23.21,23.21,23.18,23.21,28000.0,12.6461,12.6461,12.6298,12.6461,28000.0
2005-12-15 14:40:00,23.21,23.24,23.18,23.2,39400.0,12.6461,12.6624,12.6298,12.6407,39400.0
2005-12-15 14:50:00,23.19,23.21,23.18,23.21,48400.0,12.6352,12.6461,12.6298,12.6461,48400.0
2005-12-15 15:00:00,23.21,23.25,23.21,23.24,30000.0,12.6461,12.6679,12.6461,12.6624,30000.0
2005-12-15 15:10:00,23.24,23.25,23.21,23.21,23200.0,12.6624,12.6679,12.6461,12.6461,23200.0
2005-12-15 15:20:00,23.21,23.23,23.18,23.23,43800.0,12.6461,12.657,12.6298,12.657,43800.0
2005-12-15 15:30:00,23.23,23.23,23.19,23.21,45600.0,12.657,12.657,12.6352,12.6461,45600.0
2005-12-15 15:40:00,23.21,23.22,23.18,23.2,89600.0,12.6461,12.6515,12.6298,12.6407,89600.0
2005-12-15 15:50:00,23.2,23.23,23.2,23.21,72400.0,12.6407,12.657,12.6407,12.6461,72400.0
2005-12-16 09:30:00,23.28,23.3,23.25,23.27,461600.0,12.6842,12.6951,12.6679,12.6788,461600.0
2005-12-16 09:40:00,23.28,23.36,23.2,23.25,103400.0,12.6842,12.7278,12.6407,12.6679,103400.0
2005-12-16 09:50:00,23.25,23.33,23.23,23.27,70400.0,12.6679,12.7115,12.657,12.6788,70400.0
2005-12-16 10:00:00,23.27,23.3,23.24,23.25,73000.0,12.6788,12.6951,12.6624,12.6679,73000.0
2005-12-16 10:10:00,23.25,23.29,23.24,23.29,20400.0,12.6679,12.6897,12.6624,12.6897,20400.0
2005-12-16 10:20:00,23.28,23.3,23.28,23.3,59800.0,12.6842,12.6951,12.6842,12.6951,59800.0
2005-12-16 10:30:00,23.3,23.31,23.3,23.3,28200.0,12.6951,12.7006,12.6951,12.6951,28200.0
2005-12-16 10:40:00,23.3,23.31,23.29,23.3,18200.0,12.6951,12.7006,12.6897,12.6951,18200.0
2005-12-16 10:50:00,23.3,23.3,23.29,23.29,19200.0,12.6951,12.6951,12.6897,12.6897,19200.0
2005-12-16 11:00:00,23.29,23.3,23.29,23.29,17200.0,12.6897,12.6951,12.6897,12.6897,17200.0
2005-12-16 11:10:00,23.29,23.29,23.27,23.28,29800.0,12.6897,12.6897,12.6788,12.6842,29800.0
2005-12-16 11:20:00,23.27,23.31,23.27,23.29,21200.0,12.6788,12.7006,12.6788,12.6897,21200.0
2005-12-16 11:30:00,23.29,23.3,23.28,23.28,23200.0,12.6897,12.6951,12.6842,12.6842,23200.0
2005-12-16 11:40:00,23.28,23.3,23.27,23.27,30000.0,12.6842,12.6951,12.6788,12.6788,30000.0
2005-12-16 11:50:00,23.27,23.27,23.24,23.24,15200.0,12.6788,12.6788,12.6624,12.6624,15200.0
2005-12-16 12:00:00,23.24,23.28,23.24,23.27,26400.0,12.6624,12.6842,12.6624,12.6788,26400.0
2005-12-16 12:10:00,23.28,23.28,23.26,23.28,31200.0,12.6842,12.6842,12.6733,12.6842,31200.0
2005-12-16 12:20:00,23.28,23.28,23.27,23.28,11400.0,12.6842,12.6842,12.6788,12.6842,11400.0
2005-12-16 12:30:00,23.28,23.28,23.27,23.28,20600.0,12.6842,12.6842,12.6788,12.6842,20600.0
2005-12-16 12:40:00,23.28,23.32,23.28,23.29,39400.0,12.6842,12.706,12.6842,12.6897,39400.0
2005-12-16 12:50:00,23.28,23.29,23.27,23.27,22400.0,12.6842,12.6897,12.6788,12.6788,22400.0
2005-12-16 13:00:00,23.27,23.29,23.25,23.28,17200.0,12.6788,12.6897,12.6679,12.6842,17200.0
2005-12-16 13:10:00,23.28,23.28,23.28,23.28,18200.0,12.6842,12.6842,12.6842,12.6842,18200.0
2005-12-16 13:20:00,23.28,23.28,23.27,23.28,20800.0,12.6842,12.6842,12.6788,12.6842,20800.0
2005-12-16 13:30:00,23.28,23.28,23.27,23.28,23600.0,12.6842,12.6842,12.6788,12.6842,23600.0
2005-12-16 13:40:00,23.27,23.28,23.27,23.28,12800.0,12.6788,12.6842,12.6788,12.6842,12800.0
2005-12-16 13:50:00,23.27,23.28,23.27,23.27,15600.0,12.6788,12.6842,12.6788,12.6788,15600.0
2005-12-16 14:00:00,23.27,23.28,23.27,23.27,21800.0,12.6788,12.6842,12.6788,12.6788,21800.0
2005-12-16 14:10:00,23.27,23.28,23.24,23.25,112400.0,12.6788,12.6842,12.6624,12.6679,112400.0
2005-12-16 14:20:00,23.25,23.25,23.25,23.25,45600.0,12.6679,12.6679,12.6679,12.6679,45600.0
2005-12-16 14:30:00,23.25,23.27,23.25,23.27,95800.0,12.6679,12.6788,12.6679,12.6788,95800.0
2005-12-16 14:40:00,23.27,23.28,23.25,23.27,42600.0,12.6788,12.6842,12.6679,12.6788,42600.0
2005-12-16 14:50:00,23.27,23.27,23.25,23.26,29600.0,12.6788,12.6788,12.6679,12.6733,29600.0
2005-12-16 15:00:00,23.26,23.27,23.25,23.25,79400.0,12.6733,12.6788,12.6679,12.6679,79400.0
2005-12-16 15:10:00,23.26,23.27,23.26,23.27,44600.0,12.6733,12.6788,12.6733,12.6788,44600.0
2005-12-16 15:20:00,23.27,23.28,23.26,23.28,46800.0,12.6788,12.6842,12.6733,12.6842,46800.0
2005-12-16 15:30:00,23.28,23.29,23.24,23.27,57400.0,12.6842,12.6897,12.6624,12.6788,57400.0
2005-12-16 15:40:00,23.27,23.29,23.25,23.27,56200.0,12.6788,12.6897,12.6679,12.6788,56200.0
2005-12-16 15:50:00,23.27,23.28,23.24,23.27,119000.0,12.6788,12.6842,12.6624,12.6788,119000.0
2005-12-19 09:30:00,23.16,23.27,23.14,23.17,78200.0,12.6189,12.6788,12.608,12.6243,78200.0
2005-12-19 09:40:00,23.17,23.2,23.11,23.17,58400.0,12.6243,12.6407,12.5916,12.6243,58400.0
2005-12-19 09:50:00,23.16,23.16,23.12,23.13,48600.0,12.6189,12.6189,12.5971,12.6025,48600.0
2005-12-19 10:00:00,23.13,23.17,23.11,23.11,34400.0,12.6025,12.6243,12.5916,12.5916,34400.0
2005-12-19 10:10:00,23.11,23.11,23.07,23.07,36800.0,12.5916,12.5916,12.5698,12.5698,36800.0
2005-12-19 10:20:00,23.07,23.08,23.05,23.06,50400.0,12.5698,12.5753,12.5589,12.5644,50400.0
2005-12-19 10:30:00,23.06,23.1,23.03,23.03,30600.0,12.5644,12.5862,12.548,12.548,30600.0
2005-12-19 10:40:00,23.03,23.03,23.0,23.0,27800.0,12.548,12.548,12.5317,12.5317,27800.0
2005-12-19 10:50:00,23.0,23.0,22.92,22.93,19600.0,12.5317,12.5317,12.4881,12.4935,19600.0
2005-12-19 11:00:00,22.93,22.96,22.93,22.94,39200.0,12.4935,12.5099,12.4935,12.499,39200.0
2005-12-19 11:10:00,22.95,22.98,22.93,22.94,31400.0,12.5044,12.5208,12.4935,12.499,31400.0
2005-12-19 11:20:00,22.94,22.99,22.92,22.95,47000.0,12.499,12.5262,12.4881,12.5044,47000.0
2005-12-19 11:30:00,22.96,23.03,22.95,23.02,33000.0,12.5099,12.548,12.5044,12.5426,33000.0
2005-12-19 11:40:00,23.02,23.02,22.97,22.97,10000.0,12.5426,12.5426,12.5153,12.5153,10000.0
2005-12-19 11:50:00,22.97,22.97,22.91,22.92,15400.0,12.5153,12.5153,12.4826,12.4881,15400.0
2005-12-19 12:00:00,22.92,22.96,22.92,22.95,26200.0,12.4881,12.5099,12.4881,12.5044,26200.0
2005-12-19 12:10:00,22.94,22.95,22.91,22.92,16400.0,12.499,12.5044,12.4826,12.4881,16400.0
2005-12-19 12:20:00,22.92,22.93,22.9,22.9,12400.0,12.4881,12.4935,12.4772,12.4772,12400.0
2005-12-19 12:30:00,22.89,22.91,22.86,22.88,33200.0,12.4717,12.4826,12.4554,12.4663,33200.0
2005-12-19 12:40:00,22.87,22.91,22.87,22.91,12600.0,12.4609,12.4826,12.4609,12.4826,12600.0
2005-12-19 12:50:00,22.91,22.91,22.89,22.9,5600.0,12.4826,12.4826,12.4717,12.4772,5600.0
2005-12-19 13:00:00,22.9,22.9,22.86,22.86,23200.0,12.4772,12.4772,12.4554,12.4554,23200.0
2005-12-19 13:10:00,22.85,22.9,22.84,22.9,19800.0,12.45,12.4772,12.4445,12.4772,19800.0
2005-12-19 13:20:00,22.9,22.91,22.85,22.85,15000.0,12.4772,12.4826,12.45,12.45,15000.0
2005-12-19 13:30:00,22.85,22.89,22.82,22.86,23200.0,12.45,12.4717,12.4336,12.4554,23200.0
2005-12-19 13:40:00,22.87,22.87,22.79,22.8,24800.0,12.4609,12.4609,12.4173,12.4227,24800.0
2005-12-19 13:50:00,22.79,22.87,22.79,22.83,20600.0,12.4173,12.4609,12.4173,12.4391,20600.0
2005-12-19 14:00:00,22.83,22.85,22.82,22.82,34600.0,12.4391,12.45,12.4336,12.4336,34600.0
2005-12-19 14:10:00,22.82,22.82,22.78,22.79,42800.0,12.4336,12.4336,12.4118,12.4173,42800.0
2005-12-19 14:20:00,22.78,22.83,22.75,22.83,35800.0,12.4118,12.4391,12.3955,12.4391,35800.0
2005-12-19 14:30:00,22.83,22.9,22.82,22.9,77000.0,12.4391,12.4772,12.4336,12.4772,77000.0
2005-12-19 14:40:00,22.9,22.91,22.88,22.89,34800.0,12.4772,12.4826,12.4663,12.4717,34800.0
2005-12-19 14:50:00,22.89,22.97,22.89,22.96,81400.0,12.4717,12.5153,12.4717,12.5099,81400.0
2005-12-19 15:00:00,22.96,22.97,22.93,22.93,70800.0,12.5099,12.5153,12.4935,12.4935,70800.0
2005-12-19 15:10:00,22.93,22.97,22.93,22.96,42600.0,12.4935,12.5153,12.4935,12.5099,42600.0
2005-12-19 15:20:00,22.95,22.96,22.93,22.95,27600.0,12.5044,12.5099,12.4935,12.5044,27600.0
2005-12-19 15:30:00,22.94,22.95,22.9,22.93,57400.0,12.499,12.5044,12.4772,12.4935,57400.0
2005-12-19 15:40:00,22.93,22.97,22.91,22.96,75600.0,12.4935,12.5153,12.4826,12.5099,75600.0
2005-12-19 15:50:00,22.97,22.97,22.88,22.9,106400.0,12.5153,12.5153,12.4663,12.4772,106400.0
2005-12-20 09:30:00,22.77,22.8,22.68,22.75,118400.0,12.4849,12.5013,12.4355,12.4739,118400.0
2005-12-20 09:40:00,22.77,22.8,22.68,22.68,32000.0,12.4849,12.5013,12.4355,12.4355,32000.0
2005-12-20 09:50:00,22.7,22.75,22.68,22.71,27600.0,12.4465,12.4739,12.4355,12.452,27600.0
2005-12-20 10:00:00,22.71,22.75,22.7,22.75,13400.0,12.452,12.4739,12.4465,12.4739,13400.0
2005-12-20 10:10:00,22.75,22.75,22.74,22.74,33000.0,12.4739,12.4739,12.4684,12.4684,33000.0
2005-12-20 10:20:00,22.74,22.74,22.69,22.71,27600.0,12.4684,12.4684,12.441,12.452,27600.0
2005-12-20 10:30:00,22.71,22.72,22.68,22.7,37600.0,12.452,12.4575,12.4355,12.4465,37600.0
2005-12-20 10:40:00,22.7,22.72,22.69,22.71,104800.0,12.4465,12.4575,12.441,12.452,104800.0
2005-12-20 10:50:00,22.72,22.75,22.7,22.72,114600.0,12.4575,12.4739,12.4465,12.4575,114600.0
2005-12-20 11:00:00,22.72,22.73,22.69,22.72,44000.0,12.4575,12.4629,12.441,12.4575,44000.0
2005-12-20 11:10:00,22.73,22.78,22.73,22.74,39600.0,12.4629,12.4904,12.4629,12.4684,39600.0
2005-12-20 11:20:00,22.75,22.77,22.74,22.76,34200.0,12.4739,12.4849,12.4684,12.4794,34200.0
2005-12-20 11:30:00,22.75,22.79,22.75,22.77,35200.0,12.4739,12.4958,12.4739,12.4849,35200.0
2005-12-20 11:40:00,22.77,22.79,22.75,22.79,25400.0,12.4849,12.4958,12.4739,12.4958,25400.0
2005-12-20 11:50:00,22.79,22.8,22.77,22.79,17200.0,12.4958,12.5013,12.4849,12.4958,17200.0
2005-12-20 12:00:00,22.79,22.81,22.79,22.8,44200.0,12.4958,12.5068,12.4958,12.5013,44200.0
2005-12-20 12:10:00,22.8,22.83,22.8,22.82,20400.0,12.5013,12.5178,12.5013,12.5123,20400.0
2005-12-20 12:20:00,22.81,22.85,22.8,22.83,26200.0,12.5068,12.5287,12.5013,12.5178,26200.0
2005-12-20 12:30:00,22.85,22.86,22.84,22.84,19800.0,12.5287,12.5342,12.5232,12.5232,19800.0
2005-12-20 12:40:00,22.84,22.85,22.82,22.82,20600.0,12.5232,12.5287,12.5123,12.5123,20600.0
2005-12-20 12:50:00,22.81,22.89,22.81,22.89,33800.0,12.5068,12.5507,12.5068,12.5507,33800.0
2005-12-20 13:00:00,22.88,22.9,22.86,22.86,31800.0,12.5452,12.5561,12.5342,12.5342,31800.0
2005-12-20 13:10:00,22.86,22.9,22.86,22.89,13000.0,12.5342,12.5561,12.5342,12.5507,13000.0
2005-12-20 13:20:00,22.89,22.9,22.87,22.9,19400.0,12.5507,12.5561,12.5397,12.5561,19400.0
2005-12-20 13:30:00,22.9,22.92,22.9,22.91,30600.0,12.5561,12.5671,12.5561,12.5616,30600.0
2005-12-20 13:40:00,22.92,22.93,22.91,22.91,40600.0,12.5671,12.5726,12.5616,12.5616,40600.0
2005-12-20 13:50:00,22.91,22.92,22.9,22.91,25200.0,12.5616,12.5671,12.5561,12.5616,25200.0
2005-12-20 14:00:00,22.91,22.92,22.88,22.91,33400.0,12.5616,12.5671,12.5452,12.5616,33400.0
2005-12-20 14:10:00,22.91,22.92,22.89,22.9,24600.0,12.5616,12.5671,12.5507,12.5561,24600.0
2005-12-20 14:20:00,22.9,22.93,22.9,22.92,28200.0,12.5561,12.5726,12.5561,12.5671,28200.0
2005-12-20 14:30:00,22.92,22.93,22.92,22.92,25600.0,12.5671,12.5726,12.5671,12.5671,25600.0
2005-12-20 14:40:00,22.92,22.95,22.92,22.92,19800.0,12.5671,12.5836,12.5671,12.5671,19800.0
2005-12-20 14:50:00,22.92,22.92,22.84,22.88,99600.0,12.5671,12.5671,12.5232,12.5452,99600.0
2005-12-20 15:00:00,22.89,22.89,22.86,22.86,37600.0,12.5507,12.5507,12.5342,12.5342,37600.0
2005-12-20 15:10:00,22.86,22.88,22.85,22.85,34000.0,12.5342,12.5452,12.5287,12.5287,34000.0
2005-12-20 15:20:00,22.85,22.88,22.84,22.85,65000.0,12.5287,12.5452,12.5232,12.5287,65000.0
2005-12-20 15:30:00,22.85,22.88,22.84,22.88,129400.0,12.5287,12.5452,12.5232,12.5452,129400.0
2005-12-20 15:40:00,22.88,22.89,22.84,22.89,35600.0,12.5452,12.5507,12.5232,12.5507,35600.0
2005-12-20 15:50:00,22.89,22.92,22.86,22.92,122800.0,12.5507,12.5671,12.5342,12.5671,122800.0
2005-12-21 09:30:00,22.92,22.95,22.92,22.95,7800.0,12.5671,12.5836,12.5671,12.5836,7800.0
2005-12-21 09:40:00,22.98,23.0,22.91,22.93,44000.0,12.6,12.611,12.5616,12.5726,44000.0
2005-12-21 09:50:00,22.93,22.95,22.91,22.91,79400.0,12.5726,12.5836,12.5616,12.5616,79400.0
2005-12-21 10:00:00,22.91,22.93,22.85,22.88,31000.0,12.5616,12.5726,12.5287,12.5452,31000.0
2005-12-21 10:10:00,22.87,22.89,22.83,22.83,28800.0,12.5397,12.5507,12.5178,12.5178,28800.0
2005-12-21 10:20:00,22.83,22.84,22.78,22.82,28800.0,12.5178,12.5232,12.4904,12.5123,28800.0
2005-12-21 10:30:00,22.81,22.89,22.81,22.89,59000.0,12.5068,12.5507,12.5068,12.5507,59000.0
2005-12-21 10:40:00,22.89,22.91,22.85,22.9,20600.0,12.5507,12.5616,12.5287,12.5561,20600.0
2005-12-21 10:50:00,22.9,22.91,22.88,22.91,142000.0,12.5561,12.5616,12.5452,12.5616,142000.0
2005-12-21 11:00:00,22.91,22.93,22.91,22.92,103800.0,12.5616,12.5726,12.5616,12.5671,103800.0
2005-12-21 11:10:00,22.92,22.96,22.9,22.95,95400.0,12.5671,12.589,12.5561,12.5836,95400.0
2005-12-21 11:20:00,22.93,22.95,22.92,22.93,16800.0,12.5726,12.5836,12.5671,12.5726,16800.0
2005-12-21 11:30:00,22.93,22.93,22.86,22.86,224800.0,12.5726,12.5726,12.5342,12.5342,224800.0
2005-12-21 11:40:00,22.87,22.9,22.86,22.9,24200.0,12.5397,12.5561,12.5342,12.5561,24200.0
2005-12-21 11:50:00,22.9,22.9,22.84,22.85,33000.0,12.5561,12.5561,12.5232,12.5287,33000.0
2005-12-21 12:00:00,22.84,22.89,22.83,22.89,25600.0,12.5232,12.5507,12.5178,12.5507,25600.0
2005-12-21 12:10:00,22.88,22.88,22.85,22.86,14800.0,12.5452,12.5452,12.5287,12.5342,14800.0
2005-12-21 12:20:00,22.86,22.9,22.85,22.9,17600.0,12.5342,12.5561,12.5287,12.5561,17600.0
2005-12-21 12:30:00,22.9,22.92,22.89,22.91,26400.0,12.5561,12.5671,12.5507,12.5616,26400.0
2005-12-21 12:40:00,22.92,22.93,22.89,22.89,42400.0,12.5671,12.5726,12.5507,12.5507,42400.0
2005-12-21 12:50:00,22.89,22.89,22.88,22.88,12800.0,12.5507,12.5507,12.5452,12.5452,12800.0
2005-12-21 13:00:00,22.88,22.9,22.88,22.88,34400.0,12.5452,12.5561,12.5452,12.5452,34400.0
2005-12-21 13:10:00,22.88,22.9,22.88,22.9,222200.0,12.5452,12.5561,12.5452,12.5561,222200.0
2005-12-21 13:20:00,22.9,22.9,22.88,22.89,40400.0,12.5561,12.5561,12.5452,12.5507,40400.0
2005-12-21 13:30:00,22.89,22.89,22.82,22.84,66800.0,12.5507,12.5507,12.5123,12.5232,66800.0
2005-12-21 13:40:00,22.84,22.85,22.81,22.81,28800.0,12.5232,12.5287,12.5068,12.5068,28800.0
2005-12-21 13:50:00,22.81,22.81,22.75,22.75,46600.0,12.5068,12.5068,12.4739,12.4739,46600.0
2005-12-21 14:00:00,22.75,22.79,22.75,22.78,39600.0,12.4739,12.4958,12.4739,12.4904,39600.0
2005-12-21 14:10:00,22.78,22.85,22.78,22.85,35600.0,12.4904,12.5287,12.4904,12.5287,35600.0
2005-12-21 14:20:00,22.84,22.85,22.78,22.79,35200.0,12.5232,12.5287,12.4904,12.4958,35200.0
2005-12-21 14:30:00,22.78,22.82,22.78,22.82,31200.0,12.4904,12.5123,12.4904,12.5123,31200.0
2005-12-21 14:40:00,22.82,22.82,22.77,22.8,53200.0,12.5123,12.5123,12.4849,12.5013,53200.0
2005-12-21 14:50:00,22.8,22.82,22.77,22.78,51600.0,12.5013,12.5123,12.4849,12.4904,51600.0
2005-12-21 15:00:00,22.78,22.78,22.69,22.7,49200.0,12.4904,12.4904,12.441,12.4465,49200.0
2005-12-21 15:10:00,22.7,22.72,22.68,22.7,59800.0,12.4465,12.4575,12.4355,12.4465,59800.0
2005-12-21 15:20:00,22.7,22.75,22.7,22.71,79400.0,12.4465,12.4739,12.4465,12.452,79400.0
2005-12-21 15:30:00,22.71,22.77,22.7,22.75,84600.0,12.452,12.4849,12.4465,12.4739,84600.0
2005-12-21 15:40:00,22.75,22.82,22.74,22.8,121200.0,12.4739,12.5123,12.4684,12.5013,121200.0
2005-12-21 15:50:00,22.8,22.85,22.79,22.83,175600.0,12.5013,12.5287,12.4958,12.5178,175600.0
2005-12-22 09:30:00,22.81,22.94,22.81,22.85,50600.0,12.5068,12.5781,12.5068,12.5287,50600.0
2005-12-22 09:40:00,22.85,22.85,22.67,22.71,47000.0,12.5287,12.5287,12.43,12.452,47000.0
2005-12-22 09:50:00,22.68,22.8,22.68,22.76,24400.0,12.4355,12.5013,12.4355,12.4794,24400.0
2005-12-22 10:00:00,22.77,22.8,22.74,22.75,113200.0,12.4849,12.5013,12.4684,12.4739,113200.0
2005-12-22 10:10:00,22.75,22.75,22.68,22.72,36800.0,12.4739,12.4739,12.4355,12.4575,36800.0
2005-12-22 10:20:00,22.71,22.74,22.7,22.7,28800.0,12.452,12.4684,12.4465,12.4465,28800.0
2005-12-22 10:30:00,22.7,22.71,22.67,22.67,39800.0,12.4465,12.452,12.43,12.43,39800.0
2005-12-22 10:40:00,22.67,22.68,22.65,22.66,26400.0,12.43,12.4355,12.4191,12.4246,26400.0
2005-12-22 10:50:00,22.65,22.72,22.64,22.7,28600.0,12.4191,12.4575,12.4136,12.4465,28600.0
2005-12-22 11:00:00,22.7,22.77,22.67,22.77,24200.0,12.4465,12.4849,12.43,12.4849,24200.0
2005-12-22 11:10:00,22.75,22.77,22.7,22.74,27600.0,12.4739,12.4849,12.4465,12.4684,27600.0
2005-12-22 11:20:00,22.74,22.78,22.73,22.75,34200.0,12.4684,12.4904,12.4629,12.4739,34200.0
2005-12-22 11:30:00,22.75,22.75,22.73,22.73,23000.0,12.4739,12.4739,12.4629,12.4629,23000.0
2005-12-22 11:40:00,22.73,22.75,22.72,22.75,18000.0,12.4629,12.4739,12.4575,12.4739,18000.0
2005-12-22 11:50:00,22.75,22.75,22.72,22.72,21000.0,12.4739,12.4739,12.4575,12.4575,21000.0
2005-12-22 12:00:00,22.72,22.74,22.71,22.73,24600.0,12.4575,12.4684,12.452,12.4629,24600.0
2005-12-22 12:10:00,22.73,22.74,22.72,22.72,23600.0,12.4629,12.4684,12.4575,12.4575,23600.0
2005-12-22 12:20:00,22.72,22.74,22.71,22.72,19200.0,12.4575,12.4684,12.452,12.4575,19200.0
2005-12-22 12:30:00,22.72,22.75,22.71,22.75,24200.0,12.4575,12.4739,12.452,12.4739,24200.0
2005-12-22 12:40:00,22.74,22.75,22.73,22.74,14400.0,12.4684,12.4739,12.4629,12.4684,14400.0
2005-12-22 12:50:00,22.73,22.74,22.68,22.71,15400.0,12.4629,12.4684,12.4355,12.452,15400.0
2005-12-22 13:00:00,22.7,22.71,22.68,22.69,28400.0,12.4465,12.452,12.4355,12.441,28400.0
2005-12-22 13:10:00,22.69,22.7,22.67,22.67,10000.0,12.441,12.4465,12.43,12.43,10000.0
2005-12-22 13:20:00,22.68,22.68,22.64,22.65,16800.0,12.4355,12.4355,12.4136,12.4191,16800.0
2005-12-22 13:30:00,22.65,22.7,22.65,22.7,17200.0,12.4191,12.4465,12.4191,12.4465,17200.0
2005-12-22 13:40:00,22.69,22.72,22.66,22.68,23800.0,12.441,12.4575,12.4246,12.4355,23800.0
2005-12-22 13:50:00,22.68,22.69,22.66,22.68,27200.0,12.4355,12.441,12.4246,12.4355,27200.0
2005-12-22 14:00:00,22.68,22.71,22.68,22.7,21400.0,12.4355,12.452,12.4355,12.4465,21400.0
2005-12-22 14:10:00,22.7,22.71,22.68,22.68,12800.0,12.4465,12.452,12.4355,12.4355,12800.0
2005-12-22 14:20:00,22.68,22.68,22.65,22.65,7000.0,12.4355,12.4355,12.4191,12.4191,7000.0
2005-12-22 14:30:00,22.65,22.67,22.64,22.64,15000.0,12.4191,12.43,12.4136,12.4136,15000.0
2005-12-22 14:40:00,22.64,22.65,22.64,22.65,26400.0,12.4136,12.4191,12.4136,12.4191,26400.0
2005-12-22 14:50:00,22.65,22.67,22.63,22.66,33200.0,12.4191,12.43,12.4081,12.4246,33200.0
2005-12-22 15:00:00,22.66,22.66,22.65,22.65,21400.0,12.4246,12.4246,12.4191,12.4191,21400.0
2005-12-22 15:10:00,22.65,22.65,22.62,22.64,38400.0,12.4191,12.4191,12.4026,12.4136,38400.0
2005-12-22 15:20:00,22.64,22.65,22.62,22.62,36800.0,12.4136,12.4191,12.4026,12.4026,36800.0
2005-12-22 15:30:00,22.63,22.65,22.63,22.64,34400.0,12.4081,12.4191,12.4081,12.4136,34400.0
2005-12-22 15:40:00,22.64,22.64,22.6,22.63,47400.0,12.4136,12.4136,12.3917,12.4081,47400.0
2005-12-22 15:50:00,22.63,22.66,22.6,22.65,172800.0,12.4081,12.4246,12.3917,12.4191,172800.0
2005-12-23 09:30:00,22.71,22.73,22.67,22.67,31000.0,12.452,12.4629,12.43,12.43,31000.0
2005-12-23 09:40:00,22.69,22.71,22.67,22.68,21400.0,12.441,12.452,12.43,12.4355,21400.0
2005-12-23 09:50:00,22.67,22.7,22.64,22.68,23600.0,12.43,12.4465,12.4136,12.4355,23600.0
2005-12-23 10:00:00,22.66,22.66,22.59,22.59,25400.0,12.4246,12.4246,12.3862,12.3862,25400.0
2005-12-23 10:10:00,22.6,22.62,22.59,22.6,17400.0,12.3917,12.4026,12.3862,12.3917,17400.0
2005-12-23 10:20:00,22.6,22.63,22.59,22.6,34200.0,12.3917,12.4081,12.3862,12.3917,34200.0
2005-12-23 10:30:00,22.59,22.59,22.58,22.58,27600.0,12.3862,12.3862,12.3807,12.3807,27600.0
2005-12-23 10:40:00,22.58,22.59,22.58,22.59,28200.0,12.3807,12.3862,12.3807,12.3862,28200.0
2005-12-23 10:50:00,22.59,22.6,22.57,22.58,25200.0,12.3862,12.3917,12.3752,12.3807,25200.0
2005-12-23 11:00:00,22.58,22.6,22.57,22.59,24800.0,12.3807,12.3917,12.3752,12.3862,24800.0
2005-12-23 11:10:00,22.59,22.59,22.59,22.59,21000.0,12.3862,12.3862,12.3862,12.3862,21000.0
2005-12-23 11:20:00,22.59,22.62,22.59,22.61,31400.0,12.3862,12.4026,12.3862,12.3971,31400.0
2005-12-23 11:30:00,22.61,22.63,22.6,22.6,28400.0,12.3971,12.4081,12.3917,12.3917,28400.0
2005-12-23 11:40:00,22.59,22.6,22.58,22.6,25400.0,12.3862,12.3917,12.3807,12.3917,25400.0
2005-12-23 11:50:00,22.6,22.66,22.59,22.64,19200.0,12.3917,12.4246,12.3862,12.4136,19200.0
2005-12-23 12:00:00,22.64,22.65,22.62,22.64,18000.0,12.4136,12.4191,12.4026,12.4136,18000.0
2005-12-23 12:10:00,22.64,22.64,22.6,22.6,10600.0,12.4136,12.4136,12.3917,12.3917,10600.0
2005-12-23 12:20:00,22.6,22.65,22.6,22.63,24200.0,12.3917,12.4191,12.3917,12.4081,24200.0
2005-12-23 12:30:00,22.61,22.61,22.59,22.6,11800.0,12.3971,12.3971,12.3862,12.3917,11800.0
2005-12-23 12:40:00,22.6,22.61,22.59,22.61,24400.0,12.3917,12.3971,12.3862,12.3971,24400.0
2005-12-23 12:50:00,22.6,22.6,22.56,22.59,25200.0,12.3917,12.3917,12.3697,12.3862,25200.0
2005-12-23 13:00:00,22.59,22.6,22.59,22.6,13200.0,12.3862,12.3917,12.3862,12.3917,13200.0
2005-12-23 13:10:00,22.59,22.61,22.59,22.59,18800.0,12.3862,12.3971,12.3862,12.3862,18800.0
2005-12-23 13:20:00,22.6,22.6,22.57,22.58,19800.0,12.3917,12.3917,12.3752,12.3807,19800.0
2005-12-23 13:30:00,22.59,22.59,22.57,22.58,16000.0,12.3862,12.3862,12.3752,12.3807,16000.0
2005-12-23 13:40:00,22.58,22.59,22.57,22.57,7400.0,12.3807,12.3862,12.3752,12.3752,7400.0
2005-12-23 13:50:00,22.58,22.59,22.56,22.59,17000.0,12.3807,12.3862,12.3697,12.3862,17000.0
2005-12-23 14:00:00,22.59,22.6,22.57,22.58,16000.0,12.3862,12.3917,12.3752,12.3807,16000.0
2005-12-23 14:10:00,22.58,22.6,22.56,22.59,17600.0,12.3807,12.3917,12.3697,12.3862,17600.0
2005-12-23 14:20:00,22.6,22.61,22.59,22.6,31400.0,12.3917,12.3971,12.3862,12.3917,31400.0
2005-12-23 14:30:00,22.6,22.61,22.59,22.6,16400.0,12.3917,12.3971,12.3862,12.3917,16400.0
2005-12-23 14:40:00,22.59,22.59,22.58,22.59,13600.0,12.3862,12.3862,12.3807,12.3862,13600.0
2005-12-23 14:50:00,22.59,22.59,22.58,22.58,11200.0,12.3862,12.3862,12.3807,12.3807,11200.0
2005-12-23 15:00:00,22.59,22.59,22.57,22.59,30800.0,12.3862,12.3862,12.3752,12.3862,30800.0
2005-12-23 15:10:00,22.6,22.6,22.56,22.57,22800.0,12.3917,12.3917,12.3697,12.3752,22800.0
2005-12-23 15:20:00,22.57,22.6,22.56,22.59,27000.0,12.3752,12.3917,12.3697,12.3862,27000.0
2005-12-23 15:30:00,22.59,22.6,22.58,22.59,38600.0,12.3862,12.3917,12.3807,12.3862,38600.0
2005-12-23 15:40:00,22.59,22.6,22.59,22.59,27000.0,12.3862,12.3917,12.3862,12.3862,27000.0
2005-12-23 15:50:00,22.59,22.63,22.59,22.61,46200.0,12.3862,12.4081,12.3862,12.3971,46200.0
2005-12-27 09:30:00,22.58,22.64,22.58,22.61,23000.0,12.3807,12.4136,12.3807,12.3971,23000.0
2005-12-27 09:40:00,22.62,22.63,22.58,22.59,11800.0,12.4026,12.4081,12.3807,12.3862,11800.0
2005-12-27 09:50:00,22.61,22.65,22.57,22.59,13600.0,12.3971,12.4191,12.3752,12.3862,13600.0
2005-12-27 10:00:00,22.59,22.6,22.53,22.57,462200.0,12.3862,12.3917,12.3533,12.3752,462200.0
2005-12-27 10:10:00,22.57,22.59,22.54,22.54,20200.0,12.3752,12.3862,12.3588,12.3588,20200.0
2005-12-27 10:20:00,22.53,22.55,22.52,22.53,15800.0,12.3533,12.3642,12.3478,12.3533,15800.0
2005-12-27 10:30:00,22.53,22.53,22.52,22.53,24600.0,12.3533,12.3533,12.3478,12.3533,24600.0
2005-12-27 10:40:00,22.54,22.55,22.5,22.5,26600.0,12.3588,12.3642,12.3368,12.3368,26600.0
2005-12-27 10:50:00,22.5,22.5,22.48,22.5,27400.0,12.3368,12.3368,12.3259,12.3368,27400.0
2005-12-27 11:00:00,22.5,22.52,22.49,22.49,22400.0,12.3368,12.3478,12.3313,12.3313,22400.0
2005-12-27 11:10:00,22.5,22.51,22.49,22.5,27000.0,12.3368,12.3423,12.3313,12.3368,27000.0
2005-12-27 11:20:00,22.5,22.6,22.49,22.6,69200.0,12.3368,12.3917,12.3313,12.3917,69200.0
2005-12-27 11:30:00,22.6,22.6,22.53,22.57,37600.0,12.3917,12.3917,12.3533,12.3752,37600.0
2005-12-27 11:40:00,22.57,22.58,22.56,22.58,37600.0,12.3752,12.3807,12.3697,12.3807,37600.0
2005-12-27 11:50:00,22.58,22.6,22.58,22.58,46200.0,12.3807,12.3917,12.3807,12.3807,46200.0
2005-12-27 12:00:00,22.58,22.59,22.55,22.56,24000.0,12.3807,12.3862,12.3642,12.3697,24000.0
2005-12-27 12:10:00,22.55,22.58,22.54,22.58,17000.0,12.3642,12.3807,12.3588,12.3807,17000.0
2005-12-27 12:20:00,22.59,22.6,22.59,22.6,35600.0,12.3862,12.3917,12.3862,12.3917,35600.0
2005-12-27 12:30:00,22.61,22.61,22.58,22.61,24400.0,12.3971,12.3971,12.3807,12.3971,24400.0
2005-12-27 12:40:00,22.61,22.61,22.57,22.57,20400.0,12.3971,12.3971,12.3752,12.3752,20400.0
2005-12-27 12:50:00,22.56,22.59,22.56,22.57,22400.0,12.3697,12.3862,12.3697,12.3752,22400.0
2005-12-27 13:00:00,22.57,22.58,22.56,22.58,15000.0,12.3752,12.3807,12.3697,12.3807,15000.0
2005-12-27 13:10:00,22.58,22.58,22.55,22.55,13000.0,12.3807,12.3807,12.3642,12.3642,13000.0
2005-12-27 13:20:00,22.55,22.55,22.48,22.49,36800.0,12.3642,12.3642,12.3259,12.3313,36800.0
2005-12-27 13:30:00,22.48,22.48,22.46,22.47,8400.0,12.3259,12.3259,12.3149,12.3204,8400.0
2005-12-27 13:40:00,22.47,22.47,22.46,22.46,6800.0,12.3204,12.3204,12.3149,12.3149,6800.0
2005-12-27 13:50:00,22.46,22.46,22.43,22.45,18200.0,12.3149,12.3149,12.2984,12.3094,18200.0
2005-12-27 14:00:00,22.45,22.49,22.44,22.49,13800.0,12.3094,12.3313,12.3039,12.3313,13800.0
2005-12-27 14:10:00,22.49,22.5,22.47,22.5,23800.0,12.3313,12.3368,12.3204,12.3368,23800.0
2005-12-27 14:20:00,22.49,22.52,22.49,22.52,15200.0,12.3313,12.3478,12.3313,12.3478,15200.0
2005-12-27 14:30:00,22.54,22.54,22.51,22.53,21000.0,12.3588,12.3588,12.3423,12.3533,21000.0
2005-12-27 14:40:00,22.53,22.53,22.46,22.46,17000.0,12.3533,12.3533,12.3149,12.3149,17000.0
2005-12-27 14:50:00,22.46,22.46,22.45,22.46,18800.0,12.3149,12.3149,12.3094,12.3149,18800.0
2005-12-27 15:00:00,22.46,22.46,22.43,22.43,14800.0,12.3149,12.3149,12.2984,12.2984,14800.0
2005-12-27 15:10:00,22.43,22.46,22.43,22.46,21200.0,12.2984,12.3149,12.2984,12.3149,21200.0
2005-12-27 15:20:00,22.46,22.52,22.45,22.48,24800.0,12.3149,12.3478,12.3094,12.3259,24800.0
2005-12-27 15:30:00,22.47,22.5,22.46,22.48,22400.0,12.3204,12.3368,12.3149,12.3259,22400.0
2005-12-27 15:40:00,22.46,22.49,22.45,22.46,32600.0,12.3149,12.3313,12.3094,12.3149,32600.0
2005-12-27 15:50:00,22.46,22.47,22.45,22.46,38600.0,12.3149,12.3204,12.3094,12.3149,38600.0
2005-12-28 09:30:00,22.43,22.53,22.43,22.49,49600.0,12.2984,12.3533,12.2984,12.3313,49600.0
2005-12-28 09:40:00,22.5,22.5,22.43,22.46,46200.0,12.3368,12.3368,12.2984,12.3149,46200.0
2005-12-28 09:50:00,22.45,22.47,22.43,22.44,39000.0,12.3094,12.3204,12.2984,12.3039,39000.0
2005-12-28 10:00:00,22.43,22.48,22.43,22.46,26000.0,12.2984,12.3259,12.2984,12.3149,26000.0
2005-12-28 10:10:00,22.46,22.49,22.45,22.47,74800.0,12.3149,12.3313,12.3094,12.3204,74800.0
2005-12-28 10:20:00,22.47,22.48,22.45,22.46,13600.0,12.3204,12.3259,12.3094,12.3149,13600.0
2005-12-28 10:30:00,22.45,22.48,22.43,22.43,20200.0,12.3094,12.3259,12.2984,12.2984,20200.0
2005-12-28 10:40:00,22.43,22.48,22.43,22.47,26800.0,12.2984,12.3259,12.2984,12.3204,26800.0
2005-12-28 10:50:00,22.47,22.49,22.45,22.46,30200.0,12.3204,12.3313,12.3094,12.3149,30200.0
2005-12-28 11:00:00,22.46,22.47,22.44,22.46,23200.0,12.3149,12.3204,12.3039,12.3149,23200.0
2005-12-28 11:10:00,22.45,22.46,22.4,22.41,31400.0,12.3094,12.3149,12.282,12.2875,31400.0
2005-12-28 11:20:00,22.4,22.43,22.39,22.41,53400.0,12.282,12.2984,12.2765,12.2875,53400.0
2005-12-28 11:30:00,22.42,22.42,22.38,22.4,28400.0,12.293,12.293,12.271,12.282,28400.0
2005-12-28 11:40:00,22.41,22.42,22.41,22.42,9200.0,12.2875,12.293,12.2875,12.293,9200.0
2005-12-28 11:50:00,22.41,22.42,22.35,22.35,46000.0,12.2875,12.293,12.2546,12.2546,46000.0
2005-12-28 12:00:00,22.36,22.36,22.32,22.35,70400.0,12.2601,12.2601,12.2381,12.2546,70400.0
2005-12-28 12:10:00,22.35,22.35,22.31,22.34,18200.0,12.2546,12.2546,12.2326,12.2491,18200.0
2005-12-28 12:20:00,22.34,22.36,22.34,22.36,42800.0,12.2491,12.2601,12.2491,12.2601,42800.0
2005-12-28 12:30:00,22.36,22.36,22.35,22.35,18600.0,12.2601,12.2601,12.2546,12.2546,18600.0
2005-12-28 12:40:00,22.35,22.35,22.31,22.32,52800.0,12.2546,12.2546,12.2326,12.2381,52800.0
2005-12-28 12:50:00,22.33,22.34,22.31,22.34,10400.0,12.2436,12.2491,12.2326,12.2491,10400.0
2005-12-28 13:00:00,22.33,22.35,22.32,22.35,18800.0,12.2436,12.2546,12.2381,12.2546,18800.0
2005-12-28 13:10:00,22.35,22.36,22.32,22.33,19200.0,12.2546,12.2601,12.2381,12.2436,19200.0
2005-12-28 13:20:00,22.33,22.34,22.31,22.31,28800.0,12.2436,12.2491,12.2326,12.2326,28800.0
2005-12-28 13:30:00,22.31,22.32,22.3,22.32,41400.0,12.2326,12.2381,12.2272,12.2381,41400.0
2005-12-28 13:40:00,22.32,22.33,22.3,22.32,50800.0,12.2381,12.2436,12.2272,12.2381,50800.0
2005-12-28 13:50:00,22.31,22.32,22.3,22.31,36800.0,12.2326,12.2381,12.2272,12.2326,36800.0
2005-12-28 14:00:00,22.31,22.36,22.31,22.35,58400.0,12.2326,12.2601,12.2326,12.2546,58400.0
2005-12-28 14:10:00,22.35,22.37,22.35,22.36,29400.0,12.2546,12.2655,12.2546,12.2601,29400.0
2005-12-28 14:20:00,22.36,22.36,22.31,22.33,31600.0,12.2601,12.2601,12.2326,12.2436,31600.0
2005-12-28 14:30:00,22.33,22.36,22.33,22.36,14000.0,12.2436,12.2601,12.2436,12.2601,14000.0
2005-12-28 14:40:00,22.36,22.36,22.3,22.32,53400.0,12.2601,12.2601,12.2272,12.2381,53400.0
2005-12-28 14:50:00,22.32,22.33,22.3,22.32,24000.0,12.2381,12.2436,12.2272,12.2381,24000.0
2005-12-28 15:00:00,22.32,22.35,22.31,22.34,39000.0,12.2381,12.2546,12.2326,12.2491,39000.0
2005-12-28 15:10:00,22.35,22.42,22.35,22.41,38800.0,12.2546,12.293,12.2546,12.2875,38800.0
2005-12-28 15:20:00,22.4,22.47,22.4,22.45,37800.0,12.282,12.3204,12.282,12.3094,37800.0
2005-12-28 15:30:00,22.45,22.5,22.45,22.5,34400.0,12.3094,12.3368,12.3094,12.3368,34400.0
2005-12-28 15:40:00,22.5,22.5,22.48,22.48,28400.0,12.3368,12.3368,12.3259,12.3259,28400.0
2005-12-28 15:50:00,22.48,22.49,22.45,22.45,91200.0,12.3259,12.3313,12.3094,12.3094,91200.0
2005-12-29 09:30:00,22.43,22.54,22.38,22.49,47400.0,12.2984,12.3588,12.271,12.3313,47400.0
2005-12-29 09:40:00,22.48,22.49,22.41,22.43,22400.0,12.3259,12.3313,12.2875,12.2984,22400.0
2005-12-29 09:50:00,22.43,22.5,22.43,22.47,10400.0,12.2984,12.3368,12.2984,12.3204,10400.0
2005-12-29 10:00:00,22.47,22.49,22.43,22.45,12800.0,12.3204,12.3313,12.2984,12.3094,12800.0
2005-12-29 10:10:00,22.45,22.45,22.41,22.41,8400.0,12.3094,12.3094,12.2875,12.2875,8400.0
2005-12-29 10:20:00,22.4,22.41,22.38,22.39,6400.0,12.282,12.2875,12.271,12.2765,6400.0
2005-12-29 10:30:00,22.4,22.45,22.39,22.44,23000.0,12.282,12.3094,12.2765,12.3039,23000.0
2005-12-29 10:40:00,22.44,22.48,22.43,22.46,25800.0,12.3039,12.3259,12.2984,12.3149,25800.0
2005-12-29 10:50:00,22.46,22.47,22.44,22.45,11800.0,12.3149,12.3204,12.3039,12.3094,11800.0
2005-12-29 11:00:00,22.45,22.5,22.45,22.48,16000.0,12.3094,12.3368,12.3094,12.3259,16000.0
2005-12-29 11:10:00,22.48,22.49,22.47,22.47,8400.0,12.3259,12.3313,12.3204,12.3204,8400.0
2005-12-29 11:20:00,22.48,22.48,22.45,22.45,15600.0,12.3259,12.3259,12.3094,12.3094,15600.0
2005-12-29 11:30:00,22.45,22.47,22.45,22.46,12400.0,12.3094,12.3204,12.3094,12.3149,12400.0
2005-12-29 11:40:00,22.46,22.48,22.46,22.47,12000.0,12.3149,12.3259,12.3149,12.3204,12000.0
2005-12-29 11:50:00,22.48,22.48,22.46,22.47,22600.0,12.3259,12.3259,12.3149,12.3204,22600.0
2005-12-29 12:00:00,22.47,22.48,22.45,22.45,11000.0,12.3204,12.3259,12.3094,12.3094,11000.0
2005-12-29 12:10:00,22.45,22.47,22.43,22.43,13000.0,12.3094,12.3204,12.2984,12.2984,13000.0
2005-12-29 12:20:00,22.43,22.45,22.43,22.45,13200.0,12.2984,12.3094,12.2984,12.3094,13200.0
2005-12-29 12:30:00,22.46,22.46,22.43,22.44,12000.0,12.3149,12.3149,12.2984,12.3039,12000.0
2005-12-29 12:40:00,22.43,22.46,22.43,22.45,14800.0,12.2984,12.3149,12.2984,12.3094,14800.0
2005-12-29 12:50:00,22.45,22.46,22.44,22.45,18800.0,12.3094,12.3149,12.3039,12.3094,18800.0
2005-12-29 13:00:00,22.45,22.48,22.45,22.47,17800.0,12.3094,12.3259,12.3094,12.3204,17800.0
2005-12-29 13:10:00,22.46,22.46,22.43,22.45,9600.0,12.3149,12.3149,12.2984,12.3094,9600.0
2005-12-29 13:20:00,22.44,22.45,22.43,22.43,10400.0,12.3039,12.3094,12.2984,12.2984,10400.0
2005-12-29 13:30:00,22.43,22.45,22.43,22.43,7600.0,12.2984,12.3094,12.2984,12.2984,7600.0
2005-12-29 13:40:00,22.44,22.45,22.44,22.44,13200.0,12.3039,12.3094,12.3039,12.3039,13200.0
2005-12-29 13:50:00,22.44,22.45,22.44,22.45,4000.0,12.3039,12.3094,12.3039,12.3094,4000.0
2005-12-29 14:00:00,22.45,22.45,22.44,22.45,12600.0,12.3094,12.3094,12.3039,12.3094,12600.0
2005-12-29 14:10:00,22.45,22.45,22.44,22.44,10400.0,12.3094,12.3094,12.3039,12.3039,10400.0
2005-12-29 14:20:00,22.45,22.45,22.44,22.44,7800.0,12.3094,12.3094,12.3039,12.3039,7800.0
2005-12-29 14:30:00,22.44,22.45,22.44,22.45,17600.0,12.3039,12.3094,12.3039,12.3094,17600.0
2005-12-29 14:40:00,22.45,22.47,22.44,22.45,23400.0,12.3094,12.3204,12.3039,12.3094,23400.0
2005-12-29 14:50:00,22.45,22.45,22.43,22.45,21000.0,12.3094,12.3094,12.2984,12.3094,21000.0
2005-12-29 15:00:00,22.45,22.47,22.43,22.43,26200.0,12.3094,12.3204,12.2984,12.2984,26200.0
2005-12-29 15:10:00,22.43,22.45,22.4,22.41,51600.0,12.2984,12.3094,12.282,12.2875,51600.0
2005-12-29 15:20:00,22.41,22.41,22.39,22.39,38400.0,12.2875,12.2875,12.2765,12.2765,38400.0
2005-12-29 15:30:00,22.39,22.41,22.39,22.39,53800.0,12.2765,12.2875,12.2765,12.2765,53800.0
2005-12-29 15:40:00,22.39,22.41,22.35,22.39,38600.0,12.2765,12.2875,12.2546,12.2765,38600.0
2005-12-29 15:50:00,22.39,22.45,22.38,22.39,54400.0,12.2765,12.3094,12.271,12.2765,54400.0
2005-12-30 09:30:00,22.3,22.3,22.23,22.23,32600.0,12.2272,12.2272,12.1888,12.1888,32600.0
2005-12-30 09:40:00,22.23,22.26,22.23,22.24,27200.0,12.1888,12.2052,12.1888,12.1943,27200.0
2005-12-30 09:50:00,22.24,22.28,22.24,22.27,29200.0,12.1943,12.2162,12.1943,12.2107,29200.0
2005-12-30 10:00:00,22.27,22.31,22.25,22.26,26800.0,12.2107,12.2326,12.1998,12.2052,26800.0
2005-12-30 10:10:00,22.26,22.29,22.25,22.29,36800.0,12.2052,12.2217,12.1998,12.2217,36800.0
2005-12-30 10:20:00,22.28,22.28,22.25,22.25,24000.0,12.2162,12.2162,12.1998,12.1998,24000.0
2005-12-30 10:30:00,22.25,22.26,22.22,22.22,54200.0,12.1998,12.2052,12.1833,12.1833,54200.0
2005-12-30 10:40:00,22.22,22.24,22.18,22.24,36000.0,12.1833,12.1943,12.1614,12.1943,36000.0
2005-12-30 10:50:00,22.23,22.28,22.23,22.25,61000.0,12.1888,12.2162,12.1888,12.1998,61000.0
2005-12-30 11:00:00,22.24,22.27,22.24,22.25,29800.0,12.1943,12.2107,12.1943,12.1998,29800.0
2005-12-30 11:10:00,22.25,22.28,22.25,22.26,12800.0,12.1998,12.2162,12.1998,12.2052,12800.0
2005-12-30 11:20:00,22.26,22.28,22.25,22.25,15800.0,12.2052,12.2162,12.1998,12.1998,15800.0
2005-12-30 11:30:00,22.25,22.27,22.25,22.26,11400.0,12.1998,12.2107,12.1998,12.2052,11400.0
2005-12-30 11:40:00,22.27,22.27,22.25,22.25,13200.0,12.2107,12.2107,12.1998,12.1998,13200.0
2005-12-30 11:50:00,22.25,22.25,22.23,22.23,13400.0,12.1998,12.1998,12.1888,12.1888,13400.0
2005-12-30 12:00:00,22.23,22.24,22.22,22.24,21000.0,12.1888,12.1943,12.1833,12.1943,21000.0
2005-12-30 12:10:00,22.24,22.25,22.22,22.23,19600.0,12.1943,12.1998,12.1833,12.1888,19600.0
2005-12-30 12:20:00,22.23,22.25,22.23,22.24,8600.0,12.1888,12.1998,12.1888,12.1943,8600.0
2005-12-30 12:30:00,22.24,22.24,22.22,22.23,17400.0,12.1943,12.1943,12.1833,12.1888,17400.0
2005-12-30 12:40:00,22.23,22.25,22.23,22.23,9400.0,12.1888,12.1998,12.1888,12.1888,9400.0
2005-12-30 12:50:00,22.24,22.25,22.23,22.24,9600.0,12.1943,12.1998,12.1888,12.1943,9600.0
2005-12-30 13:00:00,22.24,22.25,22.23,22.23,9600.0,12.1943,12.1998,12.1888,12.1888,9600.0
2005-12-30 13:10:00,22.23,22.23,22.22,22.23,12800.0,12.1888,12.1888,12.1833,12.1888,12800.0
2005-12-30 13:20:00,22.22,22.25,22.22,22.25,23600.0,12.1833,12.1998,12.1833,12.1998,23600.0
2005-12-30 13:30:00,22.25,22.25,22.25,22.25,20600.0,12.1998,12.1998,12.1998,12.1998,20600.0
2005-12-30 13:40:00,22.25,22.28,22.25,22.28,30600.0,12.1998,12.2162,12.1998,12.2162,30600.0
2005-12-30 13:50:00,22.27,22.28,22.26,22.27,11000.0,12.2107,12.2162,12.2052,12.2107,11000.0
2005-12-30 14:00:00,22.27,22.3,22.25,22.3,24200.0,12.2107,12.2272,12.1998,12.2272,24200.0
2005-12-30 14:10:00,22.3,22.33,22.29,22.33,117800.0,12.2272,12.2436,12.2217,12.2436,117800.0
2005-12-30 14:20:00,22.33,22.33,22.31,22.33,23800.0,12.2436,12.2436,12.2326,12.2436,23800.0
2005-12-30 14:30:00,22.32,22.36,22.32,22.36,61000.0,12.2381,12.2601,12.2381,12.2601,61000.0
2005-12-30 14:40:00,22.35,22.36,22.34,22.35,16200.0,12.2546,12.2601,12.2491,12.2546,16200.0
2005-12-30 14:50:00,22.35,22.39,22.34,22.38,36400.0,12.2546,12.2765,12.2491,12.271,36400.0
2005-12-30 15:00:00,22.39,22.4,22.37,22.38,43800.0,12.2765,12.282,12.2655,12.271,43800.0
2005-12-30 15:10:00,22.38,22.43,22.35,22.43,68200.0,12.271,12.2984,12.2546,12.2984,68200.0
2005-12-30 15:20:00,22.43,22.43,22.4,22.41,45600.0,12.2984,12.2984,12.282,12.2875,45600.0
2005-12-30 15:30:00,22.41,22.45,22.39,22.45,52000.0,12.2875,12.3094,12.2765,12.3094,52000.0
2005-12-30 15:40:00,22.45,22.48,22.43,22.44,59400.0,12.3094,12.3259,12.2984,12.3039,59400.0
2005-12-30 15:50:00,22.45,22.45,22.39,22.4,110800.0,12.3094,12.3094,12.2765,12.282,110800.0
2006-01-03 09:30:00,22.52,22.57,22.42,22.57,57200.0,12.3478,12.3752,12.293,12.3752,57200.0
2006-01-03 09:40:00,22.57,22.6,22.43,22.48,39200.0,12.3752,12.3917,12.2984,12.3259,39200.0
2006-01-03 09:50:00,22.48,22.59,22.47,22.55,42600.0,12.3259,12.3862,12.3204,12.3642,42600.0
2006-01-03 10:00:00,22.51,22.57,22.42,22.43,43400.0,12.3423,12.3752,12.293,12.2984,43400.0
2006-01-03 10:10:00,22.46,22.53,22.41,22.43,28000.0,12.3149,12.3533,12.2875,12.2984,28000.0
2006-01-03 10:20:00,22.44,22.45,22.39,22.42,35800.0,12.3039,12.3094,12.2765,12.293,35800.0
2006-01-03 10:30:00,22.42,22.43,22.33,22.35,58400.0,12.293,12.2984,12.2436,12.2546,58400.0
2006-01-03 10:40:00,22.36,22.46,22.36,22.41,30000.0,12.2601,12.3149,12.2601,12.2875,30000.0
2006-01-03 10:50:00,22.4,22.46,22.4,22.43,29000.0,12.282,12.3149,12.282,12.2984,29000.0
2006-01-03 11:00:00,22.43,22.43,22.37,22.41,46400.0,12.2984,12.2984,12.2655,12.2875,46400.0
2006-01-03 11:10:00,22.41,22.43,22.34,22.43,44400.0,12.2875,12.2984,12.2491,12.2984,44400.0
2006-01-03 11:20:00,22.43,22.45,22.4,22.41,24000.0,12.2984,12.3094,12.282,12.2875,24000.0
2006-01-03 11:30:00,22.41,22.46,22.4,22.41,21800.0,12.2875,12.3149,12.282,12.2875,21800.0
2006-01-03 11:40:00,22.41,22.43,22.4,22.4,21000.0,12.2875,12.2984,12.282,12.282,21000.0
2006-01-03 11:50:00,22.41,22.43,22.39,22.43,22200.0,12.2875,12.2984,12.2765,12.2984,22200.0
2006-01-03 12:00:00,22.43,22.48,22.43,22.47,21600.0,12.2984,12.3259,12.2984,12.3204,21600.0
2006-01-03 12:10:00,22.47,22.51,22.47,22.49,30400.0,12.3204,12.3423,12.3204,12.3313,30400.0
2006-01-03 12:20:00,22.48,22.5,22.47,22.5,175000.0,12.3259,12.3368,12.3204,12.3368,175000.0
2006-01-03 12:30:00,22.49,22.52,22.46,22.52,50400.0,12.3313,12.3478,12.3149,12.3478,50400.0
2006-01-03 12:40:00,22.51,22.56,22.47,22.56,73000.0,12.3423,12.3697,12.3204,12.3697,73000.0
2006-01-03 12:50:00,22.56,22.58,22.54,22.55,11400.0,12.3697,12.3807,12.3588,12.3642,11400.0
2006-01-03 13:00:00,22.56,22.57,22.56,22.56,20400.0,12.3697,12.3752,12.3697,12.3697,20400.0
2006-01-03 13:10:00,22.56,22.56,22.51,22.51,34600.0,12.3697,12.3697,12.3423,12.3423,34600.0
2006-01-03 13:20:00,22.5,22.53,22.5,22.52,18400.0,12.3368,12.3533,12.3368,12.3478,18400.0
2006-01-03 13:30:00,22.52,22.52,22.47,22.5,13400.0,12.3478,12.3478,12.3204,12.3368,13400.0
2006-01-03 13:40:00,22.5,22.54,22.5,22.53,18000.0,12.3368,12.3588,12.3368,12.3533,18000.0
2006-01-03 13:50:00,22.53,22.56,22.52,22.54,14200.0,12.3533,12.3697,12.3478,12.3588,14200.0
2006-01-03 14:00:00,22.54,22.61,22.54,22.61,44800.0,12.3588,12.3971,12.3588,12.3971,44800.0
2006-01-03 14:10:00,22.62,22.65,22.58,22.61,64200.0,12.4026,12.4191,12.3807,12.3971,64200.0
2006-01-03 14:20:00,22.61,22.64,22.58,22.63,24800.0,12.3971,12.4136,12.3807,12.4081,24800.0
2006-01-03 14:30:00,22.64,22.67,22.64,22.67,28800.0,12.4136,12.43,12.4136,12.43,28800.0
2006-01-03 14:40:00,22.67,22.71,22.62,22.71,24800.0,12.43,12.452,12.4026,12.452,24800.0
2006-01-03 14:50:00,22.71,22.72,22.69,22.71,16600.0,12.452,12.4575,12.441,12.452,16600.0
2006-01-03 15:00:00,22.71,22.82,22.71,22.82,67000.0,12.452,12.5123,12.452,12.5123,67000.0
2006-01-03 15:10:00,22.82,22.86,22.81,22.85,86400.0,12.5123,12.5342,12.5068,12.5287,86400.0
2006-01-03 15:20:00,22.86,22.93,22.86,22.9,115200.0,12.5342,12.5726,12.5342,12.5561,115200.0
2006-01-03 15:30:00,22.9,23.0,22.9,23.0,92400.0,12.5561,12.611,12.5561,12.611,92400.0
2006-01-03 15:40:00,23.0,23.09,23.0,23.08,146000.0,12.611,12.6603,12.611,12.6548,146000.0
2006-01-03 15:50:00,23.08,23.08,23.03,23.05,158000.0,12.6548,12.6548,12.6274,12.6384,158000.0
2006-01-04 09:30:00,23.13,23.13,23.01,23.08,74600.0,12.6823,12.6823,12.6165,12.6548,74600.0
2006-01-04 09:40:00,23.06,23.16,22.97,23.05,74400.0,12.6439,12.6987,12.5945,12.6384,74400.0
2006-01-04 09:50:00,23.05,23.13,23.05,23.1,65600.0,12.6384,12.6823,12.6384,12.6658,65600.0
2006-01-04 10:00:00,23.11,23.17,23.05,23.09,82800.0,12.6713,12.7042,12.6384,12.6603,82800.0
2006-01-04 10:10:00,23.09,23.1,23.04,23.1,37600.0,12.6603,12.6658,12.6329,12.6658,37600.0
2006-01-04 10:20:00,23.1,23.11,22.99,23.03,39200.0,12.6658,12.6713,12.6055,12.6274,39200.0
2006-01-04 10:30:00,23.03,23.07,22.99,23.03,32200.0,12.6274,12.6494,12.6055,12.6274,32200.0
2006-01-04 10:40:00,23.03,23.08,23.01,23.05,42600.0,12.6274,12.6548,12.6165,12.6384,42600.0
2006-01-04 10:50:00,23.05,23.05,23.0,23.02,111400.0,12.6384,12.6384,12.611,12.6219,111400.0
2006-01-04 11:00:00,23.02,23.04,22.98,22.99,39200.0,12.6219,12.6329,12.6,12.6055,39200.0
2006-01-04 11:10:00,22.98,22.98,22.86,22.87,37600.0,12.6,12.6,12.5342,12.5397,37600.0
2006-01-04 11:20:00,22.86,22.86,22.7,22.71,82200.0,12.5342,12.5342,12.4465,12.452,82200.0
2006-01-04 11:30:00,22.72,22.72,22.59,22.6,59200.0,12.4575,12.4575,12.3862,12.3917,59200.0
2006-01-04 11:40:00,22.6,22.78,22.59,22.78,56000.0,12.3917,12.4904,12.3862,12.4904,56000.0
2006-01-04 11:50:00,22.77,22.84,22.76,22.84,67800.0,12.4849,12.5232,12.4794,12.5232,67800.0
2006-01-04 12:00:00,22.84,22.91,22.84,22.88,62600.0,12.5232,12.5616,12.5232,12.5452,62600.0
2006-01-04 12:10:00,22.88,22.91,22.83,22.85,39800.0,12.5452,12.5616,12.5178,12.5287,39800.0
2006-01-04 12:20:00,22.83,22.86,22.83,22.86,16000.0,12.5178,12.5342,12.5178,12.5342,16000.0
2006-01-04 12:30:00,22.86,22.86,22.83,22.85,20400.0,12.5342,12.5342,12.5178,12.5287,20400.0
2006-01-04 12:40:00,22.84,22.84,22.78,22.8,26600.0,12.5232,12.5232,12.4904,12.5013,26600.0
2006-01-04 12:50:00,22.8,22.8,22.77,22.77,29000.0,12.5013,12.5013,12.4849,12.4849,29000.0
2006-01-04 13:00:00,22.77,22.8,22.75,22.79,26200.0,12.4849,12.5013,12.4739,12.4958,26200.0
2006-01-04 13:10:00,22.79,22.79,22.73,22.75,56200.0,12.4958,12.4958,12.4629,12.4739,56200.0
2006-01-04 13:20:00,22.74,22.75,22.73,22.73,67000.0,12.4684,12.4739,12.4629,12.4629,67000.0
2006-01-04 13:30:00,22.74,22.75,22.66,22.69,81000.0,12.4684,12.4739,12.4246,12.441,81000.0
2006-01-04 13:40:00,22.69,22.73,22.69,22.72,67600.0,12.441,12.4629,12.441,12.4575,67600.0
2006-01-04 13:50:00,22.72,22.72,22.68,22.71,35000.0,12.4575,12.4575,12.4355,12.452,35000.0
2006-01-04 14:00:00,22.71,22.72,22.68,22.69,27400.0,12.452,12.4575,12.4355,12.441,27400.0
2006-01-04 14:10:00,22.68,22.72,22.65,22.71,67600.0,12.4355,12.4575,12.4191,12.452,67600.0
2006-01-04 14:20:00,22.72,22.72,22.68,22.71,39000.0,12.4575,12.4575,12.4355,12.452,39000.0
2006-01-04 14:30:00,22.71,22.74,22.68,22.71,54400.0,12.452,12.4684,12.4355,12.452,54400.0
2006-01-04 14:40:00,22.72,22.73,22.69,22.7,72200.0,12.4575,12.4629,12.441,12.4465,72200.0
2006-01-04 14:50:00,22.7,22.72,22.66,22.7,57600.0,12.4465,12.4575,12.4246,12.4465,57600.0
2006-01-04 15:00:00,22.7,22.72,22.61,22.62,79200.0,12.4465,12.4575,12.3971,12.4026,79200.0
2006-01-04 15:10:00,22.63,22.68,22.63,22.68,47600.0,12.4081,12.4355,12.4081,12.4355,47600.0
2006-01-04 15:20:00,22.69,22.73,22.68,22.7,107600.0,12.441,12.4629,12.4355,12.4465,107600.0
2006-01-04 15:30:00,22.7,22.73,22.7,22.72,59800.0,12.4465,12.4629,12.4465,12.4575,59800.0
2006-01-04 15:40:00,22.72,22.77,22.71,22.74,106600.0,12.4575,12.4849,12.452,12.4684,106600.0
2006-01-04 15:50:00,22.74,22.79,22.73,22.75,150000.0,12.4684,12.4958,12.4629,12.4739,150000.0
2006-01-05 09:30:00,23.5,23.75,23.5,23.73,451800.0,12.8851,13.0222,12.8851,13.0112,451800.0
2006-01-05 09:40:00,23.71,23.81,23.68,23.73,560000.0,13.0003,13.0551,12.9838,13.0112,560000.0
2006-01-05 09:50:00,23.72,23.77,23.71,23.71,654800.0,13.0058,13.0332,13.0003,13.0003,654800.0
2006-01-05 10:00:00,23.7,23.83,23.68,23.75,384000.0,12.9948,13.0661,12.9838,13.0222,384000.0
2006-01-05 10:10:00,23.75,23.8,23.75,23.8,94000.0,13.0222,13.0496,13.0222,13.0496,94000.0
2006-01-05 10:20:00,23.8,23.81,23.73,23.73,141200.0,13.0496,13.0551,13.0112,13.0112,141200.0
2006-01-05 10:30:00,23.75,23.78,23.72,23.72,131600.0,13.0222,13.0387,13.0058,13.0058,131600.0
2006-01-05 10:40:00,23.73,23.75,23.6,23.65,124600.0,13.0112,13.0222,12.94,12.9674,124600.0
2006-01-05 10:50:00,23.65,23.66,23.56,23.59,119400.0,12.9674,12.9729,12.918,12.9345,119400.0
2006-01-05 11:00:00,23.59,23.6,23.54,23.56,94200.0,12.9345,12.94,12.9071,12.918,94200.0
2006-01-05 11:10:00,23.57,23.6,23.5,23.5,252200.0,12.9235,12.94,12.8851,12.8851,252200.0
2006-01-05 11:20:00,23.5,23.58,23.48,23.56,197000.0,12.8851,12.929,12.8742,12.918,197000.0
2006-01-05 11:30:00,23.56,23.6,23.5,23.5,126400.0,12.918,12.94,12.8851,12.8851,126400.0
2006-01-05 11:40:00,23.5,23.57,23.5,23.57,136000.0,12.8851,12.9235,12.8851,12.9235,136000.0
2006-01-05 11:50:00,23.58,23.6,23.55,23.55,159200.0,12.929,12.94,12.9125,12.9125,159200.0
2006-01-05 12:00:00,23.55,23.56,23.54,23.54,101400.0,12.9125,12.918,12.9071,12.9071,101400.0
2006-01-05 12:10:00,23.54,23.56,23.52,23.53,50000.0,12.9071,12.918,12.8961,12.9016,50000.0
2006-01-05 12:20:00,23.53,23.59,23.53,23.56,99600.0,12.9016,12.9345,12.9016,12.918,99600.0
2006-01-05 12:30:00,23.57,23.6,23.55,23.56,114200.0,12.9235,12.94,12.9125,12.918,114200.0
2006-01-05 12:40:00,23.56,23.57,23.52,23.53,548600.0,12.918,12.9235,12.8961,12.9016,548600.0
2006-01-05 12:50:00,23.53,23.54,23.48,23.5,113800.0,12.9016,12.9071,12.8742,12.8851,113800.0
2006-01-05 13:00:00,23.5,23.53,23.5,23.51,101400.0,12.8851,12.9016,12.8851,12.8906,101400.0
2006-01-05 13:10:00,23.53,23.53,23.5,23.51,42400.0,12.9016,12.9016,12.8851,12.8906,42400.0
2006-01-05 13:20:00,23.5,23.5,23.48,23.49,150600.0,12.8851,12.8851,12.8742,12.8796,150600.0
2006-01-05 13:30:00,23.49,23.5,23.46,23.46,96800.0,12.8796,12.8851,12.8632,12.8632,96800.0
2006-01-05 13:40:00,23.46,23.48,23.4,23.41,145200.0,12.8632,12.8742,12.8303,12.8358,145200.0
2006-01-05 13:50:00,23.41,23.44,23.4,23.41,106000.0,12.8358,12.8522,12.8303,12.8358,106000.0
2006-01-05 14:00:00,23.41,23.41,23.38,23.39,103000.0,12.8358,12.8358,12.8193,12.8248,103000.0
2006-01-05 14:10:00,23.39,23.43,23.39,23.42,110800.0,12.8248,12.8467,12.8248,12.8413,110800.0
2006-01-05 14:20:00,23.42,23.43,23.39,23.4,191400.0,12.8413,12.8467,12.8248,12.8303,191400.0
2006-01-05 14:30:00,23.41,23.43,23.4,23.42,83600.0,12.8358,12.8467,12.8303,12.8413,83600.0
2006-01-05 14:40:00,23.42,23.45,23.39,23.41,113200.0,12.8413,12.8577,12.8248,12.8358,113200.0
2006-01-05 14:50:00,23.42,23.44,23.42,23.43,90000.0,12.8413,12.8522,12.8413,12.8467,90000.0
2006-01-05 15:00:00,23.43,23.43,23.39,23.41,179000.0,12.8467,12.8467,12.8248,12.8358,179000.0
2006-01-05 15:10:00,23.41,23.43,23.4,23.42,163200.0,12.8358,12.8467,12.8303,12.8413,163200.0
2006-01-05 15:20:00,23.42,23.43,23.4,23.41,155400.0,12.8413,12.8467,12.8303,12.8358,155400.0
2006-01-05 15:30:00,23.41,23.43,23.4,23.4,168200.0,12.8358,12.8467,12.8303,12.8303,168200.0
2006-01-05 15:40:00,23.4,23.43,23.4,23.43,189600.0,12.8303,12.8467,12.8303,12.8467,189600.0
2006-01-05 15:50:00,23.43,23.46,23.43,23.44,238200.0,12.8467,12.8632,12.8467,12.8522,238200.0
2006-01-06 09:30:00,23.5,23.58,23.45,23.48,97000.0,12.8851,12.929,12.8577,12.8742,97000.0
2006-01-06 09:40:00,23.49,23.54,23.48,23.5,339000.0,12.8796,12.9071,12.8742,12.8851,339000.0
2006-01-06 09:50:00,23.5,23.5,23.46,23.5,168400.0,12.8851,12.8851,12.8632,12.8851,168400.0
2006-01-06 10:00:00,23.5,23.5,23.43,23.45,77600.0,12.8851,12.8851,12.8467,12.8577,77600.0
2006-01-06 10:10:00,23.45,23.47,23.43,23.43,43800.0,12.8577,12.8687,12.8467,12.8467,43800.0
2006-01-06 10:20:00,23.42,23.45,23.41,23.43,73200.0,12.8413,12.8577,12.8358,12.8467,73200.0
2006-01-06 10:30:00,23.42,23.43,23.38,23.38,89200.0,12.8413,12.8467,12.8193,12.8193,89200.0
2006-01-06 10:40:00,23.38,23.42,23.38,23.4,54000.0,12.8193,12.8413,12.8193,12.8303,54000.0
2006-01-06 10:50:00,23.41,23.41,23.37,23.39,40000.0,12.8358,12.8358,12.8139,12.8248,40000.0
2006-01-06 11:00:00,23.39,23.4,23.36,23.39,39200.0,12.8248,12.8303,12.8084,12.8248,39200.0
2006-01-06 11:10:00,23.38,23.4,23.35,23.4,80200.0,12.8193,12.8303,12.8029,12.8303,80200.0
2006-01-06 11:20:00,23.39,23.41,23.37,23.41,52600.0,12.8248,12.8358,12.8139,12.8358,52600.0
2006-01-06 11:30:00,23.41,23.43,23.4,23.43,109400.0,12.8358,12.8467,12.8303,12.8467,109400.0
2006-01-06 11:40:00,23.43,23.43,23.41,23.41,41800.0,12.8467,12.8467,12.8358,12.8358,41800.0
2006-01-06 11:50:00,23.4,23.4,23.38,23.38,60000.0,12.8303,12.8303,12.8193,12.8193,60000.0
2006-01-06 12:00:00,23.37,23.37,23.32,23.32,152200.0,12.8139,12.8139,12.7864,12.7864,152200.0
2006-01-06 12:10:00,23.32,23.34,23.29,23.3,29200.0,12.7864,12.7974,12.77,12.7755,29200.0
2006-01-06 12:20:00,23.3,23.3,23.25,23.25,77800.0,12.7755,12.7755,12.7481,12.7481,77800.0
2006-01-06 12:30:00,23.26,23.26,23.24,23.25,101600.0,12.7535,12.7535,12.7426,12.7481,101600.0
2006-01-06 12:40:00,23.25,23.28,23.25,23.27,100000.0,12.7481,12.7645,12.7481,12.759,100000.0
2006-01-06 12:50:00,23.29,23.3,23.27,23.27,53000.0,12.77,12.7755,12.759,12.759,53000.0
2006-01-06 13:00:00,23.27,23.29,23.27,23.28,76600.0,12.759,12.77,12.759,12.7645,76600.0
2006-01-06 13:10:00,23.28,23.33,23.28,23.33,48800.0,12.7645,12.7919,12.7645,12.7919,48800.0
2006-01-06 13:20:00,23.32,23.36,23.31,23.35,29600.0,12.7864,12.8084,12.781,12.8029,29600.0
2006-01-06 13:30:00,23.34,23.4,23.32,23.4,41000.0,12.7974,12.8303,12.7864,12.8303,41000.0
2006-01-06 13:40:00,23.39,23.45,23.39,23.42,87000.0,12.8248,12.8577,12.8248,12.8413,87000.0
2006-01-06 13:50:00,23.42,23.45,23.4,23.4,96200.0,12.8413,12.8577,12.8303,12.8303,96200.0
2006-01-06 14:00:00,23.4,23.44,23.4,23.42,66000.0,12.8303,12.8522,12.8303,12.8413,66000.0
2006-01-06 14:10:00,23.42,23.45,23.4,23.41,66800.0,12.8413,12.8577,12.8303,12.8358,66800.0
2006-01-06 14:20:00,23.41,23.43,23.4,23.42,56600.0,12.8358,12.8467,12.8303,12.8413,56600.0
2006-01-06 14:30:00,23.42,23.42,23.41,23.42,35400.0,12.8413,12.8413,12.8358,12.8413,35400.0
2006-01-06 14:40:00,23.42,23.45,23.41,23.45,37000.0,12.8413,12.8577,12.8358,12.8577,37000.0
2006-01-06 14:50:00,23.45,23.45,23.41,23.43,69800.0,12.8577,12.8577,12.8358,12.8467,69800.0
2006-01-06 15:00:00,23.43,23.43,23.39,23.39,42000.0,12.8467,12.8467,12.8248,12.8248,42000.0
2006-01-06 15:10:00,23.39,23.43,23.38,23.43,30000.0,12.8248,12.8467,12.8193,12.8467,30000.0
2006-01-06 15:20:00,23.44,23.45,23.4,23.45,61000.0,12.8522,12.8577,12.8303,12.8577,61000.0
2006-01-06 15:30:00,23.45,23.45,23.43,23.45,53000.0,12.8577,12.8577,12.8467,12.8577,53000.0
2006-01-06 15:40:00,23.45,23.5,23.44,23.49,129000.0,12.8577,12.8851,12.8522,12.8796,129000.0
2006-01-06 15:50:00,23.49,23.5,23.45,23.5,135400.0,12.8796,12.8851,12.8577,12.8851,135400.0
2006-01-09 09:30:00,23.5,23.5,23.4,23.49,36400.0,12.8851,12.8851,12.8303,12.8796,36400.0
2006-01-09 09:40:00,23.49,23.55,23.42,23.47,61000.0,12.8796,12.9125,12.8413,12.8687,61000.0
2006-01-09 09:50:00,23.47,23.48,23.41,23.48,50200.0,12.8687,12.8742,12.8358,12.8742,50200.0
2006-01-09 10:00:00,23.49,23.49,23.39,23.42,49600.0,12.8796,12.8796,12.8248,12.8413,49600.0
2006-01-09 10:10:00,23.42,23.42,23.35,23.36,56200.0,12.8413,12.8413,12.8029,12.8084,56200.0
2006-01-09 10:20:00,23.36,23.36,23.32,23.32,34200.0,12.8084,12.8084,12.7864,12.7864,34200.0
2006-01-09 10:30:00,23.32,23.36,23.32,23.36,48600.0,12.7864,12.8084,12.7864,12.8084,48600.0
2006-01-09 10:40:00,23.36,23.4,23.32,23.32,35200.0,12.8084,12.8303,12.7864,12.7864,35200.0
2006-01-09 10:50:00,23.32,23.34,23.28,23.29,43200.0,12.7864,12.7974,12.7645,12.77,43200.0
2006-01-09 11:00:00,23.3,23.33,23.27,23.29,29000.0,12.7755,12.7919,12.759,12.77,29000.0
2006-01-09 11:10:00,23.29,23.3,23.26,23.27,61800.0,12.77,12.7755,12.7535,12.759,61800.0
2006-01-09 11:20:00,23.27,23.31,23.27,23.29,48000.0,12.759,12.781,12.759,12.77,48000.0
2006-01-09 11:30:00,23.29,23.29,23.25,23.26,14200.0,12.77,12.77,12.7481,12.7535,14200.0
2006-01-09 11:40:00,23.26,23.26,23.23,23.24,37200.0,12.7535,12.7535,12.7371,12.7426,37200.0
2006-01-09 11:50:00,23.23,23.25,23.23,23.25,16000.0,12.7371,12.7481,12.7371,12.7481,16000.0
2006-01-09 12:00:00,23.25,23.26,23.23,23.24,25400.0,12.7481,12.7535,12.7371,12.7426,25400.0
2006-01-09 12:10:00,23.24,23.24,23.22,23.22,20200.0,12.7426,12.7426,12.7316,12.7316,20200.0
2006-01-09 12:20:00,23.22,23.22,23.2,23.21,18000.0,12.7316,12.7316,12.7206,12.7261,18000.0
2006-01-09 12:30:00,23.21,23.25,23.21,23.25,53800.0,12.7261,12.7481,12.7261,12.7481,53800.0
2006-01-09 12:40:00,23.24,23.29,23.24,23.25,55200.0,12.7426,12.77,12.7426,12.7481,55200.0
2006-01-09 12:50:00,23.26,23.28,23.23,23.25,32200.0,12.7535,12.7645,12.7371,12.7481,32200.0
2006-01-09 13:00:00,23.25,23.25,23.23,23.25,21800.0,12.7481,12.7481,12.7371,12.7481,21800.0
2006-01-09 13:10:00,23.25,23.28,23.25,23.25,33400.0,12.7481,12.7645,12.7481,12.7481,33400.0
2006-01-09 13:20:00,23.26,23.26,23.25,23.25,46200.0,12.7535,12.7535,12.7481,12.7481,46200.0
2006-01-09 13:30:00,23.25,23.3,23.23,23.3,50600.0,12.7481,12.7755,12.7371,12.7755,50600.0
2006-01-09 13:40:00,23.3,23.3,23.24,23.28,47600.0,12.7755,12.7755,12.7426,12.7645,47600.0
2006-01-09 13:50:00,23.28,23.3,23.24,23.25,39600.0,12.7645,12.7755,12.7426,12.7481,39600.0
2006-01-09 14:00:00,23.27,23.3,23.27,23.28,15200.0,12.759,12.7755,12.759,12.7645,15200.0
2006-01-09 14:10:00,23.28,23.3,23.27,23.3,29200.0,12.7645,12.7755,12.759,12.7755,29200.0
2006-01-09 14:20:00,23.3,23.3,23.27,23.28,23200.0,12.7755,12.7755,12.759,12.7645,23200.0
2006-01-09 14:30:00,23.28,23.29,23.25,23.29,26000.0,12.7645,12.77,12.7481,12.77,26000.0
2006-01-09 14:40:00,23.29,23.34,23.27,23.29,31200.0,12.77,12.7974,12.759,12.77,31200.0
2006-01-09 14:50:00,23.29,23.3,23.28,23.28,17600.0,12.77,12.7755,12.7645,12.7645,17600.0
2006-01-09 15:00:00,23.27,23.28,23.26,23.26,22000.0,12.759,12.7645,12.7535,12.7535,22000.0
2006-01-09 15:10:00,23.27,23.3,23.25,23.26,55400.0,12.759,12.7755,12.7481,12.7535,55400.0
2006-01-09 15:20:00,23.26,23.29,23.25,23.29,34800.0,12.7535,12.77,12.7481,12.77,34800.0
2006-01-09 15:30:00,23.28,23.31,23.25,23.27,110600.0,12.7645,12.781,12.7481,12.759,110600.0
2006-01-09 15:40:00,23.27,23.28,23.23,23.25,88400.0,12.759,12.7645,12.7371,12.7481,88400.0
2006-01-09 15:50:00,23.25,23.3,23.24,23.29,74200.0,12.7481,12.7755,12.7426,12.77,74200.0
2006-01-10 09:30:00,23.28,23.37,23.25,23.28,82200.0,12.7645,12.8139,12.7481,12.7645,82200.0
2006-01-10 09:40:00,23.27,23.31,23.25,23.29,74800.0,12.759,12.781,12.7481,12.77,74800.0
2006-01-10 09:50:00,23.29,23.29,23.25,23.25,97800.0,12.77,12.77,12.7481,12.7481,97800.0
2006-01-10 10:00:00,23.25,23.28,23.23,23.24,51200.0,12.7481,12.7645,12.7371,12.7426,51200.0
2006-01-10 10:10:00,23.25,23.27,23.23,23.24,58200.0,12.7481,12.759,12.7371,12.7426,58200.0
2006-01-10 10:20:00,23.24,23.27,23.23,23.24,62200.0,12.7426,12.759,12.7371,12.7426,62200.0
2006-01-10 10:30:00,23.24,23.29,23.23,23.28,55200.0,12.7426,12.77,12.7371,12.7645,55200.0
2006-01-10 10:40:00,23.28,23.29,23.25,23.26,49200.0,12.7645,12.77,12.7481,12.7535,49200.0
2006-01-10 10:50:00,23.26,23.28,23.24,23.25,47200.0,12.7535,12.7645,12.7426,12.7481,47200.0
2006-01-10 11:00:00,23.25,23.3,23.24,23.29,67200.0,12.7481,12.7755,12.7426,12.77,67200.0
2006-01-10 11:10:00,23.29,23.29,23.24,23.25,68600.0,12.77,12.77,12.7426,12.7481,68600.0
2006-01-10 11:20:00,23.24,23.25,23.24,23.24,51000.0,12.7426,12.7481,12.7426,12.7426,51000.0
2006-01-10 11:30:00,23.24,23.25,23.23,23.25,71600.0,12.7426,12.7481,12.7371,12.7481,71600.0
2006-01-10 11:40:00,23.25,23.26,23.24,23.25,102200.0,12.7481,12.7535,12.7426,12.7481,102200.0
2006-01-10 11:50:00,23.24,23.26,23.24,23.25,57200.0,12.7426,12.7535,12.7426,12.7481,57200.0
2006-01-10 12:00:00,23.25,23.27,23.25,23.25,52400.0,12.7481,12.759,12.7481,12.7481,52400.0
2006-01-10 12:10:00,23.25,23.27,23.24,23.25,54000.0,12.7481,12.759,12.7426,12.7481,54000.0
2006-01-10 12:20:00,23.25,23.26,23.25,23.26,23600.0,12.7481,12.7535,12.7481,12.7535,23600.0
2006-01-10 12:30:00,23.26,23.28,23.25,23.25,101400.0,12.7535,12.7645,12.7481,12.7481,101400.0
2006-01-10 12:40:00,23.25,23.26,23.25,23.26,35400.0,12.7481,12.7535,12.7481,12.7535,35400.0
2006-01-10 12:50:00,23.27,23.29,23.26,23.28,32200.0,12.759,12.77,12.7535,12.7645,32200.0
2006-01-10 13:00:00,23.28,23.3,23.28,23.3,21400.0,12.7645,12.7755,12.7645,12.7755,21400.0
2006-01-10 13:10:00,23.29,23.33,23.29,23.33,52400.0,12.77,12.7919,12.77,12.7919,52400.0
2006-01-10 13:20:00,23.33,23.37,23.33,23.37,31600.0,12.7919,12.8139,12.7919,12.8139,31600.0
2006-01-10 13:30:00,23.36,23.38,23.34,23.36,50400.0,12.8084,12.8193,12.7974,12.8084,50400.0
2006-01-10 13:40:00,23.36,23.36,23.35,23.36,32600.0,12.8084,12.8084,12.8029,12.8084,32600.0
2006-01-10 13:50:00,23.36,23.38,23.36,23.36,34200.0,12.8084,12.8193,12.8084,12.8084,34200.0
2006-01-10 14:00:00,23.36,23.38,23.34,23.36,88600.0,12.8084,12.8193,12.7974,12.8084,88600.0
2006-01-10 14:10:00,23.36,23.36,23.33,23.33,32400.0,12.8084,12.8084,12.7919,12.7919,32400.0
2006-01-10 14:20:00,23.34,23.36,23.29,23.31,54000.0,12.7974,12.8084,12.77,12.781,54000.0
2006-01-10 14:30:00,23.31,23.33,23.29,23.32,41200.0,12.781,12.7919,12.77,12.7864,41200.0
2006-01-10 14:40:00,23.33,23.34,23.29,23.32,52400.0,12.7919,12.7974,12.77,12.7864,52400.0
2006-01-10 14:50:00,23.32,23.32,23.29,23.29,33800.0,12.7864,12.7864,12.77,12.77,33800.0
2006-01-10 15:00:00,23.3,23.32,23.3,23.32,47200.0,12.7755,12.7864,12.7755,12.7864,47200.0
2006-01-10 15:10:00,23.32,23.33,23.3,23.32,47200.0,12.7864,12.7919,12.7755,12.7864,47200.0
2006-01-10 15:20:00,23.32,23.32,23.28,23.29,48600.0,12.7864,12.7864,12.7645,12.77,48600.0
2006-01-10 15:30:00,23.3,23.32,23.27,23.29,48200.0,12.7755,12.7864,12.759,12.77,48200.0
2006-01-10 15:40:00,23.29,23.3,23.28,23.28,58800.0,12.77,12.7755,12.7645,12.7645,58800.0
2006-01-10 15:50:00,23.28,23.31,23.26,23.3,63000.0,12.7645,12.781,12.7535,12.7755,63000.0
2006-01-11 09:30:00,23.4,23.44,23.35,23.36,51600.0,12.8303,12.8522,12.8029,12.8084,51600.0
2006-01-11 09:40:00,23.36,23.48,23.31,23.33,60200.0,12.8084,12.8742,12.781,12.7919,60200.0
2006-01-11 09:50:00,23.34,23.44,23.33,23.4,62800.0,12.7974,12.8522,12.7919,12.8303,62800.0
2006-01-11 10:00:00,23.4,23.42,23.37,23.39,38400.0,12.8303,12.8413,12.8139,12.8248,38400.0
2006-01-11 10:10:00,23.4,23.42,23.34,23.36,26000.0,12.8303,12.8413,12.7974,12.8084,26000.0
2006-01-11 10:20:00,23.38,23.41,23.36,23.4,33400.0,12.8193,12.8358,12.8084,12.8303,33400.0
2006-01-11 10:30:00,23.38,23.4,23.32,23.35,27200.0,12.8193,12.8303,12.7864,12.8029,27200.0
2006-01-11 10:40:00,23.35,23.35,23.27,23.32,33800.0,12.8029,12.8029,12.759,12.7864,33800.0
2006-01-11 10:50:00,23.32,23.32,23.27,23.3,39600.0,12.7864,12.7864,12.759,12.7755,39600.0
2006-01-11 11:00:00,23.31,23.31,23.27,23.28,39400.0,12.781,12.781,12.759,12.7645,39400.0
2006-01-11 11:10:00,23.28,23.3,23.27,23.29,34400.0,12.7645,12.7755,12.759,12.77,34400.0
2006-01-11 11:20:00,23.28,23.3,23.27,23.28,22800.0,12.7645,12.7755,12.759,12.7645,22800.0
2006-01-11 11:30:00,23.28,23.29,23.23,23.29,73400.0,12.7645,12.77,12.7371,12.77,73400.0
2006-01-11 11:40:00,23.3,23.31,23.27,23.3,34400.0,12.7755,12.781,12.759,12.7755,34400.0
2006-01-11 11:50:00,23.3,23.31,23.27,23.3,21600.0,12.7755,12.781,12.759,12.7755,21600.0
2006-01-11 12:00:00,23.3,23.34,23.29,23.34,27800.0,12.7755,12.7974,12.77,12.7974,27800.0
2006-01-11 12:10:00,23.34,23.35,23.32,23.33,28800.0,12.7974,12.8029,12.7864,12.7919,28800.0
2006-01-11 12:20:00,23.33,23.34,23.33,23.33,33800.0,12.7919,12.7974,12.7919,12.7919,33800.0
2006-01-11 12:30:00,23.33,23.35,23.33,23.35,25000.0,12.7919,12.8029,12.7919,12.8029,25000.0
2006-01-11 12:40:00,23.35,23.35,23.35,23.35,42600.0,12.8029,12.8029,12.8029,12.8029,42600.0
2006-01-11 12:50:00,23.35,23.35,23.32,23.33,29600.0,12.8029,12.8029,12.7864,12.7919,29600.0
2006-01-11 13:00:00,23.33,23.33,23.25,23.28,27400.0,12.7919,12.7919,12.7481,12.7645,27400.0
2006-01-11 13:10:00,23.27,23.3,23.25,23.3,33600.0,12.759,12.7755,12.7481,12.7755,33600.0
2006-01-11 13:20:00,23.31,23.34,23.3,23.3,24200.0,12.781,12.7974,12.7755,12.7755,24200.0
2006-01-11 13:30:00,23.29,23.3,23.28,23.3,24000.0,12.77,12.7755,12.7645,12.7755,24000.0
2006-01-11 13:40:00,23.3,23.35,23.3,23.31,30800.0,12.7755,12.8029,12.7755,12.781,30800.0
2006-01-11 13:50:00,23.31,23.31,23.25,23.31,40800.0,12.781,12.781,12.7481,12.781,40800.0
2006-01-11 14:00:00,23.32,23.34,23.31,23.34,35800.0,12.7864,12.7974,12.781,12.7974,35800.0
2006-01-11 14:10:00,23.35,23.36,23.33,23.33,62400.0,12.8029,12.8084,12.7919,12.7919,62400.0
2006-01-11 14:20:00,23.34,23.37,23.32,23.33,32000.0,12.7974,12.8139,12.7864,12.7919,32000.0
2006-01-11 14:30:00,23.33,23.37,23.33,23.36,27600.0,12.7919,12.8139,12.7919,12.8084,27600.0
2006-01-11 14:40:00,23.36,23.39,23.36,23.36,40400.0,12.8084,12.8248,12.8084,12.8084,40400.0
2006-01-11 14:50:00,23.36,23.42,23.36,23.4,46400.0,12.8084,12.8413,12.8084,12.8303,46400.0
2006-01-11 15:00:00,23.4,23.4,23.37,23.38,36400.0,12.8303,12.8303,12.8139,12.8193,36400.0
2006-01-11 15:10:00,23.38,23.39,23.35,23.36,39800.0,12.8193,12.8248,12.8029,12.8084,39800.0
2006-01-11 15:20:00,23.36,23.42,23.36,23.41,66600.0,12.8084,12.8413,12.8084,12.8358,66600.0
2006-01-11 15:30:00,23.41,23.42,23.4,23.42,60800.0,12.8358,12.8413,12.8303,12.8413,60800.0
2006-01-11 15:40:00,23.42,23.43,23.42,23.43,77400.0,12.8413,12.8467,12.8413,12.8467,77400.0
2006-01-11 15:50:00,23.43,23.45,23.42,23.43,84800.0,12.8467,12.8577,12.8413,12.8467,84800.0
2006-01-12 09:30:00,23.46,23.57,23.38,23.55,50000.0,12.8632,12.9235,12.8193,12.9125,50000.0
2006-01-12 09:40:00,23.55,23.55,23.43,23.45,39200.0,12.9125,12.9125,12.8467,12.8577,39200.0
2006-01-12 09:50:00,23.45,23.5,23.45,23.45,27400.0,12.8577,12.8851,12.8577,12.8577,27400.0
2006-01-12 10:00:00,23.45,23.56,23.43,23.56,37200.0,12.8577,12.918,12.8467,12.918,37200.0
2006-01-12 10:10:00,23.56,23.57,23.5,23.53,42400.0,12.918,12.9235,12.8851,12.9016,42400.0
2006-01-12 10:20:00,23.55,23.57,23.52,23.54,34600.0,12.9125,12.9235,12.8961,12.9071,34600.0
2006-01-12 10:30:00,23.53,23.55,23.48,23.54,26400.0,12.9016,12.9125,12.8742,12.9071,26400.0
2006-01-12 10:40:00,23.53,23.53,23.49,23.49,16400.0,12.9016,12.9016,12.8796,12.8796,16400.0
2006-01-12 10:50:00,23.49,23.5,23.46,23.47,28400.0,12.8796,12.8851,12.8632,12.8687,28400.0
2006-01-12 11:00:00,23.47,23.5,23.43,23.43,53200.0,12.8687,12.8851,12.8467,12.8467,53200.0
2006-01-12 11:10:00,23.44,23.54,23.43,23.54,25000.0,12.8522,12.9071,12.8467,12.9071,25000.0
2006-01-12 11:20:00,23.54,23.57,23.53,23.56,34800.0,12.9071,12.9235,12.9016,12.918,34800.0
2006-01-12 11:30:00,23.56,23.58,23.53,23.55,38800.0,12.918,12.929,12.9016,12.9125,38800.0
2006-01-12 11:40:00,23.55,23.58,23.53,23.57,28600.0,12.9125,12.929,12.9016,12.9235,28600.0
2006-01-12 11:50:00,23.57,23.57,23.54,23.55,27600.0,12.9235,12.9235,12.9071,12.9125,27600.0
2006-01-12 12:00:00,23.55,23.57,23.55,23.56,27600.0,12.9125,12.9235,12.9125,12.918,27600.0
2006-01-12 12:10:00,23.57,23.6,23.56,23.57,32200.0,12.9235,12.94,12.918,12.9235,32200.0
2006-01-12 12:20:00,23.57,23.58,23.54,23.54,20000.0,12.9235,12.929,12.9071,12.9071,20000.0
2006-01-12 12:30:00,23.55,23.56,23.55,23.56,16000.0,12.9125,12.918,12.9125,12.918,16000.0
2006-01-12 12:40:00,23.56,23.6,23.56,23.57,24400.0,12.918,12.94,12.918,12.9235,24400.0
2006-01-12 12:50:00,23.57,23.59,23.55,23.58,24600.0,12.9235,12.9345,12.9125,12.929,24600.0
2006-01-12 13:00:00,23.57,23.59,23.56,23.58,18200.0,12.9235,12.9345,12.918,12.929,18200.0
2006-01-12 13:10:00,23.58,23.62,23.58,23.6,47600.0,12.929,12.9509,12.929,12.94,47600.0
2006-01-12 13:20:00,23.6,23.61,23.57,23.59,15400.0,12.94,12.9454,12.9235,12.9345,15400.0
2006-01-12 13:30:00,23.6,23.61,23.59,23.61,16800.0,12.94,12.9454,12.9345,12.9454,16800.0
2006-01-12 13:40:00,23.61,23.62,23.59,23.61,22800.0,12.9454,12.9509,12.9345,12.9454,22800.0
2006-01-12 13:50:00,23.61,23.63,23.56,23.59,30600.0,12.9454,12.9564,12.918,12.9345,30600.0
2006-01-12 14:00:00,23.59,23.59,23.55,23.58,30000.0,12.9345,12.9345,12.9125,12.929,30000.0
2006-01-12 14:10:00,23.58,23.6,23.57,23.58,32400.0,12.929,12.94,12.9235,12.929,32400.0
2006-01-12 14:20:00,23.57,23.58,23.55,23.56,13200.0,12.9235,12.929,12.9125,12.918,13200.0
2006-01-12 14:30:00,23.56,23.58,23.54,23.55,41800.0,12.918,12.929,12.9071,12.9125,41800.0
2006-01-12 14:40:00,23.55,23.55,23.46,23.5,61200.0,12.9125,12.9125,12.8632,12.8851,61200.0
2006-01-12 14:50:00,23.49,23.5,23.47,23.49,31000.0,12.8796,12.8851,12.8687,12.8796,31000.0
2006-01-12 15:00:00,23.5,23.5,23.49,23.49,16000.0,12.8851,12.8851,12.8796,12.8796,16000.0
2006-01-12 15:10:00,23.49,23.49,23.47,23.48,27000.0,12.8796,12.8796,12.8687,12.8742,27000.0
2006-01-12 15:20:00,23.48,23.48,23.45,23.45,47000.0,12.8742,12.8742,12.8577,12.8577,47000.0
2006-01-12 15:30:00,23.45,23.5,23.45,23.49,43800.0,12.8577,12.8851,12.8577,12.8796,43800.0
2006-01-12 15:40:00,23.49,23.49,23.38,23.38,103600.0,12.8796,12.8796,12.8193,12.8193,103600.0
2006-01-12 15:50:00,23.38,23.38,23.35,23.35,209200.0,12.8193,12.8193,12.8029,12.8029,209200.0
2006-01-13 09:30:00,23.43,23.45,23.3,23.45,74000.0,12.8467,12.8577,12.7755,12.8577,74000.0
2006-01-13 09:40:00,23.47,23.57,23.47,23.55,68000.0,12.8687,12.9235,12.8687,12.9125,68000.0
2006-01-13 09:50:00,23.55,23.6,23.5,23.56,64200.0,12.9125,12.94,12.8851,12.918,64200.0
2006-01-13 10:00:00,23.56,23.58,23.52,23.57,20000.0,12.918,12.929,12.8961,12.9235,20000.0
2006-01-13 10:10:00,23.55,23.55,23.5,23.54,36600.0,12.9125,12.9125,12.8851,12.9071,36600.0
2006-01-13 10:20:00,23.54,23.61,23.54,23.61,24000.0,12.9071,12.9454,12.9071,12.9454,24000.0
2006-01-13 10:30:00,23.6,23.61,23.55,23.55,12600.0,12.94,12.9454,12.9125,12.9125,12600.0
2006-01-13 10:40:00,23.55,23.55,23.48,23.5,19800.0,12.9125,12.9125,12.8742,12.8851,19800.0
2006-01-13 10:50:00,23.51,23.54,23.5,23.5,37400.0,12.8906,12.9071,12.8851,12.8851,37400.0
2006-01-13 11:00:00,23.49,23.5,23.47,23.5,17800.0,12.8796,12.8851,12.8687,12.8851,17800.0
2006-01-13 11:10:00,23.5,23.53,23.49,23.5,22600.0,12.8851,12.9016,12.8796,12.8851,22600.0
2006-01-13 11:20:00,23.5,23.55,23.5,23.55,17400.0,12.8851,12.9125,12.8851,12.9125,17400.0
2006-01-13 11:30:00,23.54,23.59,23.54,23.56,29200.0,12.9071,12.9345,12.9071,12.918,29200.0
2006-01-13 11:40:00,23.57,23.58,23.55,23.56,10200.0,12.9235,12.929,12.9125,12.918,10200.0
2006-01-13 11:50:00,23.56,23.57,23.53,23.54,21200.0,12.918,12.9235,12.9016,12.9071,21200.0
2006-01-13 12:00:00,23.54,23.55,23.52,23.52,15000.0,12.9071,12.9125,12.8961,12.8961,15000.0
2006-01-13 12:10:00,23.54,23.56,23.54,23.55,6200.0,12.9071,12.918,12.9071,12.9125,6200.0
2006-01-13 12:20:00,23.55,23.56,23.54,23.55,8400.0,12.9125,12.918,12.9071,12.9125,8400.0
2006-01-13 12:30:00,23.55,23.55,23.54,23.54,11200.0,12.9125,12.9125,12.9071,12.9071,11200.0
2006-01-13 12:40:00,23.54,23.55,23.48,23.49,35600.0,12.9071,12.9125,12.8742,12.8796,35600.0
2006-01-13 12:50:00,23.49,23.51,23.49,23.5,11000.0,12.8796,12.8906,12.8796,12.8851,11000.0
2006-01-13 13:00:00,23.5,23.52,23.48,23.52,21600.0,12.8851,12.8961,12.8742,12.8961,21600.0
2006-01-13 13:10:00,23.52,23.52,23.5,23.52,13200.0,12.8961,12.8961,12.8851,12.8961,13200.0
2006-01-13 13:20:00,23.52,23.52,23.49,23.52,17200.0,12.8961,12.8961,12.8796,12.8961,17200.0
2006-01-13 13:30:00,23.52,23.52,23.49,23.5,21800.0,12.8961,12.8961,12.8796,12.8851,21800.0
2006-01-13 13:40:00,23.49,23.53,23.49,23.5,19000.0,12.8796,12.9016,12.8796,12.8851,19000.0
2006-01-13 13:50:00,23.5,23.53,23.49,23.53,9600.0,12.8851,12.9016,12.8796,12.9016,9600.0
2006-01-13 14:00:00,23.52,23.52,23.49,23.5,21000.0,12.8961,12.8961,12.8796,12.8851,21000.0
2006-01-13 14:10:00,23.5,23.51,23.49,23.51,23200.0,12.8851,12.8906,12.8796,12.8906,23200.0
2006-01-13 14:20:00,23.52,23.53,23.5,23.5,23000.0,12.8961,12.9016,12.8851,12.8851,23000.0
2006-01-13 14:30:00,23.5,23.53,23.5,23.52,27000.0,12.8851,12.9016,12.8851,12.8961,27000.0
2006-01-13 14:40:00,23.52,23.55,23.5,23.53,30600.0,12.8961,12.9125,12.8851,12.9016,30600.0
2006-01-13 14:50:00,23.53,23.57,23.53,23.54,21400.0,12.9016,12.9235,12.9016,12.9071,21400.0
2006-01-13 15:00:00,23.54,23.55,23.53,23.54,11600.0,12.9071,12.9125,12.9016,12.9071,11600.0
2006-01-13 15:10:00,23.53,23.54,23.52,23.54,21400.0,12.9016,12.9071,12.8961,12.9071,21400.0
2006-01-13 15:20:00,23.54,23.58,23.53,23.57,35200.0,12.9071,12.929,12.9016,12.9235,35200.0
2006-01-13 15:30:00,23.56,23.59,23.53,23.56,39400.0,12.918,12.9345,12.9016,12.918,39400.0
2006-01-13 15:40:00,23.56,23.58,23.55,23.56,51000.0,12.918,12.929,12.9125,12.918,51000.0
2006-01-13 15:50:00,23.56,23.63,23.56,23.59,66200.0,12.918,12.9564,12.918,12.9345,66200.0
2006-01-17 09:30:00,23.61,23.63,23.5,23.61,33600.0,12.9454,12.9564,12.8851,12.9454,33600.0
2006-01-17 09:40:00,23.61,23.61,23.54,23.54,30200.0,12.9454,12.9454,12.9071,12.9071,30200.0
2006-01-17 09:50:00,23.54,23.56,23.53,23.55,10000.0,12.9071,12.918,12.9016,12.9125,10000.0
2006-01-17 10:00:00,23.56,23.65,23.55,23.63,17800.0,12.918,12.9674,12.9125,12.9564,17800.0
2006-01-17 10:10:00,23.63,23.63,23.45,23.51,43200.0,12.9564,12.9564,12.8577,12.8906,43200.0
2006-01-17 10:20:00,23.52,23.54,23.47,23.47,25200.0,12.8961,12.9071,12.8687,12.8687,25200.0
2006-01-17 10:30:00,23.48,23.5,23.47,23.49,17200.0,12.8742,12.8851,12.8687,12.8796,17200.0
2006-01-17 10:40:00,23.49,23.52,23.49,23.5,34600.0,12.8796,12.8961,12.8796,12.8851,34600.0
2006-01-17 10:50:00,23.5,23.54,23.5,23.54,28800.0,12.8851,12.9071,12.8851,12.9071,28800.0
2006-01-17 11:00:00,23.54,23.59,23.54,23.58,15200.0,12.9071,12.9345,12.9071,12.929,15200.0
2006-01-17 11:10:00,23.58,23.63,23.57,23.63,15000.0,12.929,12.9564,12.9235,12.9564,15000.0
2006-01-17 11:20:00,23.63,23.63,23.59,23.61,15600.0,12.9564,12.9564,12.9345,12.9454,15600.0
2006-01-17 11:30:00,23.6,23.63,23.59,23.6,14400.0,12.94,12.9564,12.9345,12.94,14400.0
2006-01-17 11:40:00,23.59,23.6,23.59,23.6,15800.0,12.9345,12.94,12.9345,12.94,15800.0
2006-01-17 11:50:00,23.6,23.61,23.58,23.58,11000.0,12.94,12.9454,12.929,12.929,11000.0
2006-01-17 12:00:00,23.59,23.6,23.57,23.6,14600.0,12.9345,12.94,12.9235,12.94,14600.0
2006-01-17 12:10:00,23.59,23.6,23.57,23.6,18000.0,12.9345,12.94,12.9235,12.94,18000.0
2006-01-17 12:20:00,23.59,23.6,23.53,23.55,21400.0,12.9345,12.94,12.9016,12.9125,21400.0
2006-01-17 12:30:00,23.55,23.55,23.51,23.53,25800.0,12.9125,12.9125,12.8906,12.9016,25800.0
2006-01-17 12:40:00,23.53,23.54,23.52,23.53,16600.0,12.9016,12.9071,12.8961,12.9016,16600.0
2006-01-17 12:50:00,23.53,23.56,23.53,23.54,12200.0,12.9016,12.918,12.9016,12.9071,12200.0
2006-01-17 13:00:00,23.54,23.58,23.53,23.57,25000.0,12.9071,12.929,12.9016,12.9235,25000.0
2006-01-17 13:10:00,23.57,23.57,23.54,23.54,20400.0,12.9235,12.9235,12.9071,12.9071,20400.0
2006-01-17 13:20:00,23.55,23.65,23.55,23.61,42800.0,12.9125,12.9674,12.9125,12.9454,42800.0
2006-01-17 13:30:00,23.62,23.63,23.6,23.63,16200.0,12.9509,12.9564,12.94,12.9564,16200.0
2006-01-17 13:40:00,23.62,23.64,23.59,23.59,10800.0,12.9509,12.9619,12.9345,12.9345,10800.0
2006-01-17 13:50:00,23.6,23.67,23.6,23.64,25000.0,12.94,12.9783,12.94,12.9619,25000.0
2006-01-17 14:00:00,23.65,23.71,23.62,23.68,32000.0,12.9674,13.0003,12.9509,12.9838,32000.0
2006-01-17 14:10:00,23.68,23.74,23.68,23.7,15200.0,12.9838,13.0167,12.9838,12.9948,15200.0
2006-01-17 14:20:00,23.7,23.7,23.66,23.66,12800.0,12.9948,12.9948,12.9729,12.9729,12800.0
2006-01-17 14:30:00,23.66,23.68,23.66,23.66,12200.0,12.9729,12.9838,12.9729,12.9729,12200.0
2006-01-17 14:40:00,23.65,23.66,23.59,23.65,27600.0,12.9674,12.9729,12.9345,12.9674,27600.0
2006-01-17 14:50:00,23.66,23.75,23.66,23.73,22600.0,12.9729,13.0222,12.9729,13.0112,22600.0
2006-01-17 15:00:00,23.74,23.75,23.73,23.75,31400.0,13.0167,13.0222,13.0112,13.0222,31400.0
2006-01-17 15:10:00,23.75,23.75,23.71,23.73,17400.0,13.0222,13.0222,13.0003,13.0112,17400.0
2006-01-17 15:20:00,23.74,23.8,23.73,23.79,33000.0,13.0167,13.0496,13.0112,13.0441,33000.0
2006-01-17 15:30:00,23.79,23.81,23.77,23.78,35200.0,13.0441,13.0551,13.0332,13.0387,35200.0
2006-01-17 15:40:00,23.78,23.8,23.77,23.77,37400.0,13.0387,13.0496,13.0332,13.0332,37400.0
2006-01-17 15:50:00,23.77,23.82,23.77,23.78,80800.0,13.0332,13.0606,13.0332,13.0387,80800.0
2006-01-18 09:30:00,23.91,23.95,23.75,23.83,81200.0,13.1099,13.1319,13.0222,13.0661,81200.0
2006-01-18 09:40:00,23.83,23.89,23.78,23.81,44000.0,13.0661,13.099,13.0387,13.0551,44000.0
2006-01-18 09:50:00,23.81,23.85,23.81,23.83,40600.0,13.0551,13.077,13.0551,13.0661,40600.0
2006-01-18 10:00:00,23.83,23.91,23.82,23.88,59200.0,13.0661,13.1099,13.0606,13.0935,59200.0
2006-01-18 10:10:00,23.86,23.9,23.83,23.9,29400.0,13.0825,13.1045,13.0661,13.1045,29400.0
2006-01-18 10:20:00,23.9,23.91,23.86,23.88,32000.0,13.1045,13.1099,13.0825,13.0935,32000.0
2006-01-18 10:30:00,23.89,23.9,23.85,23.87,32000.0,13.099,13.1045,13.077,13.088,32000.0
2006-01-18 10:40:00,23.87,23.9,23.86,23.88,40400.0,13.088,13.1045,13.0825,13.0935,40400.0
2006-01-18 10:50:00,23.88,23.91,23.86,23.89,55800.0,13.0935,13.1099,13.0825,13.099,55800.0
2006-01-18 11:00:00,23.89,23.93,23.89,23.9,51200.0,13.099,13.1209,13.099,13.1045,51200.0
2006-01-18 11:10:00,23.9,23.92,23.86,23.88,30000.0,13.1045,13.1154,13.0825,13.0935,30000.0
2006-01-18 11:20:00,23.88,23.92,23.86,23.92,24600.0,13.0935,13.1154,13.0825,13.1154,24600.0
2006-01-18 11:30:00,23.92,23.92,23.85,23.89,37800.0,13.1154,13.1154,13.077,13.099,37800.0
2006-01-18 11:40:00,23.89,23.89,23.86,23.88,12600.0,13.099,13.099,13.0825,13.0935,12600.0
2006-01-18 11:50:00,23.88,23.89,23.84,23.86,26200.0,13.0935,13.099,13.0716,13.0825,26200.0
2006-01-18 12:00:00,23.86,23.86,23.84,23.86,38000.0,13.0825,13.0825,13.0716,13.0825,38000.0
2006-01-18 12:10:00,23.86,23.86,23.83,23.83,20800.0,13.0825,13.0825,13.0661,13.0661,20800.0
2006-01-18 12:20:00,23.84,23.86,23.82,23.85,31200.0,13.0716,13.0825,13.0606,13.077,31200.0
2006-01-18 12:30:00,23.85,23.86,23.84,23.86,26400.0,13.077,13.0825,13.0716,13.0825,26400.0
2006-01-18 12:40:00,23.86,23.87,23.84,23.84,34800.0,13.0825,13.088,13.0716,13.0716,34800.0
2006-01-18 12:50:00,23.84,23.86,23.83,23.86,34000.0,13.0716,13.0825,13.0661,13.0825,34000.0
2006-01-18 13:00:00,23.86,23.89,23.85,23.88,36800.0,13.0825,13.099,13.077,13.0935,36800.0
2006-01-18 13:10:00,23.88,23.9,23.86,23.88,21600.0,13.0935,13.1045,13.0825,13.0935,21600.0
2006-01-18 13:20:00,23.88,23.88,23.83,23.83,50400.0,13.0935,13.0935,13.0661,13.0661,50400.0
2006-01-18 13:30:00,23.83,23.84,23.78,23.78,17400.0,13.0661,13.0716,13.0387,13.0387,17400.0
2006-01-18 13:40:00,23.77,23.8,23.77,23.77,27200.0,13.0332,13.0496,13.0332,13.0332,27200.0
2006-01-18 13:50:00,23.77,23.8,23.77,23.78,23000.0,13.0332,13.0496,13.0332,13.0387,23000.0
2006-01-18 14:00:00,23.77,23.82,23.77,23.79,39800.0,13.0332,13.0606,13.0332,13.0441,39800.0
2006-01-18 14:10:00,23.79,23.83,23.78,23.83,29600.0,13.0441,13.0661,13.0387,13.0661,29600.0
2006-01-18 14:20:00,23.82,23.82,23.79,23.82,18400.0,13.0606,13.0606,13.0441,13.0606,18400.0
2006-01-18 14:30:00,23.82,23.83,23.8,23.82,42400.0,13.0606,13.0661,13.0496,13.0606,42400.0
2006-01-18 14:40:00,23.81,23.83,23.79,23.81,25800.0,13.0551,13.0661,13.0441,13.0551,25800.0
2006-01-18 14:50:00,23.82,23.82,23.75,23.77,62800.0,13.0606,13.0606,13.0222,13.0332,62800.0
2006-01-18 15:00:00,23.78,23.8,23.77,23.8,26400.0,13.0387,13.0496,13.0332,13.0496,26400.0
2006-01-18 15:10:00,23.79,23.8,23.74,23.75,32200.0,13.0441,13.0496,13.0167,13.0222,32200.0
2006-01-18 15:20:00,23.75,23.81,23.75,23.79,42600.0,13.0222,13.0551,13.0222,13.0441,42600.0
2006-01-18 15:30:00,23.8,23.81,23.75,23.78,38600.0,13.0496,13.0551,13.0222,13.0387,38600.0
2006-01-18 15:40:00,23.76,23.81,23.74,23.75,53800.0,13.0277,13.0551,13.0167,13.0222,53800.0
2006-01-18 15:50:00,23.75,23.78,23.75,23.76,71400.0,13.0222,13.0387,13.0222,13.0277,71400.0
2006-01-19 09:30:00,23.79,23.86,23.69,23.73,48000.0,13.0441,13.0825,12.9893,13.0112,48000.0
2006-01-19 09:40:00,23.78,23.91,23.78,23.82,35000.0,13.0387,13.1099,13.0387,13.0606,35000.0
2006-01-19 09:50:00,23.82,23.92,23.82,23.86,37200.0,13.0606,13.1154,13.0606,13.0825,37200.0
2006-01-19 10:00:00,23.86,23.9,23.81,23.87,29200.0,13.0825,13.1045,13.0551,13.088,29200.0
2006-01-19 10:10:00,23.87,23.93,23.86,23.92,28000.0,13.088,13.1209,13.0825,13.1154,28000.0
2006-01-19 10:20:00,23.93,23.93,23.82,23.86,37000.0,13.1209,13.1209,13.0606,13.0825,37000.0
2006-01-19 10:30:00,23.85,23.86,23.79,23.83,34000.0,13.077,13.0825,13.0441,13.0661,34000.0
2006-01-19 10:40:00,23.83,23.86,23.81,23.85,29800.0,13.0661,13.0825,13.0551,13.077,29800.0
2006-01-19 10:50:00,23.85,23.89,23.79,23.81,27800.0,13.077,13.099,13.0441,13.0551,27800.0
2006-01-19 11:00:00,23.81,23.81,23.79,23.79,29200.0,13.0551,13.0551,13.0441,13.0441,29200.0
2006-01-19 11:10:00,23.79,23.8,23.74,23.76,28800.0,13.0441,13.0496,13.0167,13.0277,28800.0
2006-01-19 11:20:00,23.75,23.82,23.75,23.81,29000.0,13.0222,13.0606,13.0222,13.0551,29000.0
2006-01-19 11:30:00,23.8,23.81,23.75,23.75,19400.0,13.0496,13.0551,13.0222,13.0222,19400.0
2006-01-19 11:40:00,23.75,23.78,23.73,23.78,20200.0,13.0222,13.0387,13.0112,13.0387,20200.0
2006-01-19 11:50:00,23.79,23.8,23.77,23.79,12800.0,13.0441,13.0496,13.0332,13.0441,12800.0
2006-01-19 12:00:00,23.79,23.82,23.77,23.77,25000.0,13.0441,13.0606,13.0332,13.0332,25000.0
2006-01-19 12:10:00,23.77,23.8,23.77,23.79,22000.0,13.0332,13.0496,13.0332,13.0441,22000.0
2006-01-19 12:20:00,23.8,23.8,23.74,23.78,29200.0,13.0496,13.0496,13.0167,13.0387,29200.0
2006-01-19 12:30:00,23.78,23.78,23.75,23.75,14800.0,13.0387,13.0387,13.0222,13.0222,14800.0
2006-01-19 12:40:00,23.75,23.75,23.74,23.74,16400.0,13.0222,13.0222,13.0167,13.0167,16400.0
2006-01-19 12:50:00,23.75,23.77,23.74,23.77,19600.0,13.0222,13.0332,13.0167,13.0332,19600.0
2006-01-19 13:00:00,23.77,23.83,23.77,23.8,27200.0,13.0332,13.0661,13.0332,13.0496,27200.0
2006-01-19 13:10:00,23.8,23.83,23.8,23.82,17200.0,13.0496,13.0661,13.0496,13.0606,17200.0
2006-01-19 13:20:00,23.82,23.82,23.81,23.82,12200.0,13.0606,13.0606,13.0551,13.0606,12200.0
2006-01-19 13:30:00,23.82,23.84,23.82,23.83,16000.0,13.0606,13.0716,13.0606,13.0661,16000.0
2006-01-19 13:40:00,23.84,23.88,23.84,23.88,23000.0,13.0716,13.0935,13.0716,13.0935,23000.0
2006-01-19 13:50:00,23.88,23.9,23.88,23.89,13000.0,13.0935,13.1045,13.0935,13.099,13000.0
2006-01-19 14:00:00,23.89,23.91,23.88,23.91,25400.0,13.099,13.1099,13.0935,13.1099,25400.0
2006-01-19 14:10:00,23.9,23.91,23.85,23.85,16200.0,13.1045,13.1099,13.077,13.077,16200.0
2006-01-19 14:20:00,23.85,23.87,23.85,23.86,23000.0,13.077,13.088,13.077,13.0825,23000.0
2006-01-19 14:30:00,23.86,23.86,23.84,23.86,21400.0,13.0825,13.0825,13.0716,13.0825,21400.0
2006-01-19 14:40:00,23.86,23.86,23.82,23.82,29000.0,13.0825,13.0825,13.0606,13.0606,29000.0
2006-01-19 14:50:00,23.82,23.88,23.82,23.86,28600.0,13.0606,13.0935,13.0606,13.0825,28600.0
2006-01-19 15:00:00,23.87,23.87,23.75,23.78,33800.0,13.088,13.088,13.0222,13.0387,33800.0
2006-01-19 15:10:00,23.77,23.82,23.75,23.81,38800.0,13.0332,13.0606,13.0222,13.0551,38800.0
2006-01-19 15:20:00,23.82,23.86,23.8,23.85,41400.0,13.0606,13.0825,13.0496,13.077,41400.0
2006-01-19 15:30:00,23.85,23.86,23.84,23.84,63200.0,13.077,13.0825,13.0716,13.0716,63200.0
2006-01-19 15:40:00,23.85,23.86,23.84,23.86,67800.0,13.077,13.0825,13.0716,13.0825,67800.0
2006-01-19 15:50:00,23.86,23.89,23.85,23.85,81400.0,13.0825,13.099,13.077,13.077,81400.0
2006-01-20 09:30:00,23.88,23.95,23.84,23.92,117600.0,13.0935,13.1319,13.0716,13.1154,117600.0
2006-01-20 09:40:00,23.91,24.0,23.89,23.98,35400.0,13.1099,13.1593,13.099,13.1483,35400.0
2006-01-20 09:50:00,23.98,24.03,23.96,23.96,43200.0,13.1483,13.1757,13.1373,13.1373,43200.0
2006-01-20 10:00:00,23.97,24.08,23.97,24.07,43600.0,13.1428,13.2031,13.1428,13.1977,43600.0
2006-01-20 10:10:00,24.07,24.1,24.05,24.07,46800.0,13.1977,13.2141,13.1867,13.1977,46800.0
2006-01-20 10:20:00,24.08,24.08,24.02,24.05,45800.0,13.2031,13.2031,13.1702,13.1867,45800.0
2006-01-20 10:30:00,24.05,24.05,24.02,24.03,24200.0,13.1867,13.1867,13.1702,13.1757,24200.0
2006-01-20 10:40:00,24.03,24.03,23.95,23.96,45200.0,13.1757,13.1757,13.1319,13.1373,45200.0
2006-01-20 10:50:00,23.95,23.96,23.88,23.95,30800.0,13.1319,13.1373,13.0935,13.1319,30800.0
2006-01-20 11:00:00,23.95,23.95,23.85,23.86,31800.0,13.1319,13.1319,13.077,13.0825,31800.0
2006-01-20 11:10:00,23.86,23.92,23.84,23.86,19400.0,13.0825,13.1154,13.0716,13.0825,19400.0
2006-01-20 11:20:00,23.85,23.88,23.81,23.86,30000.0,13.077,13.0935,13.0551,13.0825,30000.0
2006-01-20 11:30:00,23.84,23.84,23.81,23.83,33000.0,13.0716,13.0716,13.0551,13.0661,33000.0
2006-01-20 11:40:00,23.83,23.85,23.82,23.82,30000.0,13.0661,13.077,13.0606,13.0606,30000.0
2006-01-20 11:50:00,23.82,23.83,23.79,23.83,59600.0,13.0606,13.0661,13.0441,13.0661,59600.0
2006-01-20 12:00:00,23.83,23.86,23.82,23.82,27400.0,13.0661,13.0825,13.0606,13.0606,27400.0
2006-01-20 12:10:00,23.82,23.85,23.8,23.8,24000.0,13.0606,13.077,13.0496,13.0496,24000.0
2006-01-20 12:20:00,23.81,23.88,23.81,23.86,28200.0,13.0551,13.0935,13.0551,13.0825,28200.0
2006-01-20 12:30:00,23.85,23.86,23.84,23.84,13200.0,13.077,13.0825,13.0716,13.0716,13200.0
2006-01-20 12:40:00,23.84,23.92,23.82,23.92,62800.0,13.0716,13.1154,13.0606,13.1154,62800.0
2006-01-20 12:50:00,23.92,23.92,23.86,23.89,29200.0,13.1154,13.1154,13.0825,13.099,29200.0
2006-01-20 13:00:00,23.89,23.93,23.85,23.92,60600.0,13.099,13.1209,13.077,13.1154,60600.0
2006-01-20 13:10:00,23.92,23.93,23.9,23.91,44400.0,13.1154,13.1209,13.1045,13.1099,44400.0
2006-01-20 13:20:00,23.91,23.94,23.9,23.92,22200.0,13.1099,13.1264,13.1045,13.1154,22200.0
2006-01-20 13:30:00,23.91,23.92,23.89,23.89,42400.0,13.1099,13.1154,13.099,13.099,42400.0
2006-01-20 13:40:00,23.9,23.91,23.89,23.89,41000.0,13.1045,13.1099,13.099,13.099,41000.0
2006-01-20 13:50:00,23.89,23.94,23.88,23.92,90800.0,13.099,13.1264,13.0935,13.1154,90800.0
2006-01-20 14:00:00,23.91,23.94,23.89,23.92,50600.0,13.1099,13.1264,13.099,13.1154,50600.0
2006-01-20 14:10:00,23.92,23.93,23.85,23.86,91000.0,13.1154,13.1209,13.077,13.0825,91000.0
2006-01-20 14:20:00,23.86,23.88,23.84,23.88,82000.0,13.0825,13.0935,13.0716,13.0935,82000.0
2006-01-20 14:30:00,23.88,23.89,23.86,23.88,52400.0,13.0935,13.099,13.0825,13.0935,52400.0
2006-01-20 14:40:00,23.88,23.88,23.85,23.88,72000.0,13.0935,13.0935,13.077,13.0935,72000.0
2006-01-20 14:50:00,23.88,23.9,23.86,23.88,130000.0,13.0935,13.1045,13.0825,13.0935,130000.0
2006-01-20 15:00:00,23.88,23.93,23.88,23.93,81200.0,13.0935,13.1209,13.0935,13.1209,81200.0
2006-01-20 15:10:00,23.93,23.93,23.88,23.93,179600.0,13.1209,13.1209,13.0935,13.1209,179600.0
2006-01-20 15:20:00,23.91,23.92,23.88,23.92,77600.0,13.1099,13.1154,13.0935,13.1154,77600.0
2006-01-20 15:30:00,23.91,23.93,23.88,23.92,125600.0,13.1099,13.1209,13.0935,13.1154,125600.0
2006-01-20 15:40:00,23.92,23.92,23.9,23.9,198400.0,13.1154,13.1154,13.1045,13.1045,198400.0
2006-01-20 15:50:00,23.9,23.92,23.87,23.87,99600.0,13.1045,13.1154,13.088,13.088,99600.0
2006-01-23 09:30:00,23.83,23.95,23.83,23.95,40600.0,13.0661,13.1319,13.0661,13.1319,40600.0
2006-01-23 09:40:00,23.94,23.94,23.76,23.88,41400.0,13.1264,13.1264,13.0277,13.0935,41400.0
2006-01-23 09:50:00,23.88,23.9,23.85,23.88,40200.0,13.0935,13.1045,13.077,13.0935,40200.0
2006-01-23 10:00:00,23.88,23.95,23.87,23.94,21000.0,13.0935,13.1319,13.088,13.1264,21000.0
2006-01-23 10:10:00,23.94,23.94,23.86,23.86,11800.0,13.1264,13.1264,13.0825,13.0825,11800.0
2006-01-23 10:20:00,23.86,23.96,23.86,23.92,45200.0,13.0825,13.1373,13.0825,13.1154,45200.0
2006-01-23 10:30:00,23.92,23.93,23.86,23.86,43800.0,13.1154,13.1209,13.0825,13.0825,43800.0
2006-01-23 10:40:00,23.86,23.87,23.84,23.84,36200.0,13.0825,13.088,13.0716,13.0716,36200.0
2006-01-23 10:50:00,23.84,23.86,23.83,23.83,17200.0,13.0716,13.0825,13.0661,13.0661,17200.0
2006-01-23 11:00:00,23.84,23.84,23.83,23.84,13800.0,13.0716,13.0716,13.0661,13.0716,13800.0
2006-01-23 11:10:00,23.84,23.86,23.84,23.86,18200.0,13.0716,13.0825,13.0716,13.0825,18200.0
2006-01-23 11:20:00,23.86,23.86,23.84,23.85,19000.0,13.0825,13.0825,13.0716,13.077,19000.0
2006-01-23 11:30:00,23.85,23.88,23.84,23.85,31200.0,13.077,13.0935,13.0716,13.077,31200.0
2006-01-23 11:40:00,23.86,23.87,23.82,23.82,14200.0,13.0825,13.088,13.0606,13.0606,14200.0
2006-01-23 11:50:00,23.82,23.86,23.82,23.84,13400.0,13.0606,13.0825,13.0606,13.0716,13400.0
2006-01-23 12:00:00,23.84,23.86,23.81,23.81,13400.0,13.0716,13.0825,13.0551,13.0551,13400.0
2006-01-23 12:10:00,23.81,23.81,23.77,23.77,19000.0,13.0551,13.0551,13.0332,13.0332,19000.0
2006-01-23 12:20:00,23.77,23.81,23.75,23.81,30400.0,13.0332,13.0551,13.0222,13.0551,30400.0
2006-01-23 12:30:00,23.82,23.87,23.79,23.8,41600.0,13.0606,13.088,13.0441,13.0496,41600.0
2006-01-23 12:40:00,23.78,23.78,23.73,23.73,21800.0,13.0387,13.0387,13.0112,13.0112,21800.0
2006-01-23 12:50:00,23.72,23.82,23.71,23.78,31400.0,13.0058,13.0606,13.0003,13.0387,31400.0
2006-01-23 13:00:00,23.78,23.78,23.75,23.76,23200.0,13.0387,13.0387,13.0222,13.0277,23200.0
2006-01-23 13:10:00,23.77,23.77,23.75,23.77,10400.0,13.0332,13.0332,13.0222,13.0332,10400.0
2006-01-23 13:20:00,23.77,23.8,23.77,23.79,28800.0,13.0332,13.0496,13.0332,13.0441,28800.0
2006-01-23 13:30:00,23.79,23.81,23.78,23.79,17800.0,13.0441,13.0551,13.0387,13.0441,17800.0
2006-01-23 13:40:00,23.79,23.79,23.74,23.74,29000.0,13.0441,13.0441,13.0167,13.0167,29000.0
2006-01-23 13:50:00,23.74,23.74,23.71,23.74,26800.0,13.0167,13.0167,13.0003,13.0167,26800.0
2006-01-23 14:00:00,23.74,23.76,23.72,23.72,22000.0,13.0167,13.0277,13.0058,13.0058,22000.0
2006-01-23 14:10:00,23.72,23.79,23.7,23.79,42800.0,13.0058,13.0441,12.9948,13.0441,42800.0
2006-01-23 14:20:00,23.79,23.79,23.73,23.73,27800.0,13.0441,13.0441,13.0112,13.0112,27800.0
2006-01-23 14:30:00,23.73,23.77,23.71,23.75,35400.0,13.0112,13.0332,13.0003,13.0222,35400.0
2006-01-23 14:40:00,23.75,23.75,23.75,23.75,19200.0,13.0222,13.0222,13.0222,13.0222,19200.0
2006-01-23 14:50:00,23.75,23.75,23.72,23.75,45000.0,13.0222,13.0222,13.0058,13.0222,45000.0
2006-01-23 15:00:00,23.75,23.77,23.74,23.75,47600.0,13.0222,13.0332,13.0167,13.0222,47600.0
2006-01-23 15:10:00,23.75,23.75,23.72,23.75,31400.0,13.0222,13.0222,13.0058,13.0222,31400.0
2006-01-23 15:20:00,23.75,23.79,23.74,23.75,86200.0,13.0222,13.0441,13.0167,13.0222,86200.0
2006-01-23 15:30:00,23.75,23.8,23.75,23.77,47200.0,13.0222,13.0496,13.0222,13.0332,47200.0
2006-01-23 15:40:00,23.77,23.78,23.76,23.77,36000.0,13.0332,13.0387,13.0277,13.0332,36000.0
2006-01-23 15:50:00,23.78,23.79,23.73,23.76,59200.0,13.0387,13.0441,13.0112,13.0277,59200.0
2006-01-24 09:30:00,23.78,23.81,23.7,23.75,66000.0,13.0387,13.0551,12.9948,13.0222,66000.0
2006-01-24 09:40:00,23.75,23.83,23.71,23.82,31400.0,13.0222,13.0661,13.0003,13.0606,31400.0
2006-01-24 09:50:00,23.82,23.89,23.82,23.84,30600.0,13.0606,13.099,13.0606,13.0716,30600.0
2006-01-24 10:00:00,23.84,23.88,23.81,23.81,32400.0,13.0716,13.0935,13.0551,13.0551,32400.0
2006-01-24 10:10:00,23.82,23.85,23.81,23.83,30000.0,13.0606,13.077,13.0551,13.0661,30000.0
2006-01-24 10:20:00,23.84,23.89,23.84,23.86,41400.0,13.0716,13.099,13.0716,13.0825,41400.0
2006-01-24 10:30:00,23.86,23.86,23.83,23.84,17600.0,13.0825,13.0825,13.0661,13.0716,17600.0
2006-01-24 10:40:00,23.83,23.87,23.83,23.86,21400.0,13.0661,13.088,13.0661,13.0825,21400.0
2006-01-24 10:50:00,23.87,23.87,23.81,23.82,21800.0,13.088,13.088,13.0551,13.0606,21800.0
2006-01-24 11:00:00,23.82,23.85,23.82,23.83,27400.0,13.0606,13.077,13.0606,13.0661,27400.0
2006-01-24 11:10:00,23.83,23.84,23.81,23.82,28600.0,13.0661,13.0716,13.0551,13.0606,28600.0
2006-01-24 11:20:00,23.82,23.88,23.82,23.88,34600.0,13.0606,13.0935,13.0606,13.0935,34600.0
2006-01-24 11:30:00,23.88,23.88,23.85,23.86,21400.0,13.0935,13.0935,13.077,13.0825,21400.0
2006-01-24 11:40:00,23.86,23.9,23.86,23.9,51600.0,13.0825,13.1045,13.0825,13.1045,51600.0
2006-01-24 11:50:00,23.89,23.89,23.88,23.88,10800.0,13.099,13.099,13.0935,13.0935,10800.0
2006-01-24 12:00:00,23.88,23.89,23.86,23.89,35000.0,13.0935,13.099,13.0825,13.099,35000.0
2006-01-24 12:10:00,23.89,23.9,23.84,23.84,25800.0,13.099,13.1045,13.0716,13.0716,25800.0
2006-01-24 12:20:00,23.84,23.85,23.82,23.85,15000.0,13.0716,13.077,13.0606,13.077,15000.0
2006-01-24 12:30:00,23.85,23.85,23.83,23.84,16000.0,13.077,13.077,13.0661,13.0716,16000.0
2006-01-24 12:40:00,23.84,23.86,23.82,23.86,124200.0,13.0716,13.0825,13.0606,13.0825,124200.0
2006-01-24 12:50:00,23.86,23.89,23.86,23.88,23400.0,13.0825,13.099,13.0825,13.0935,23400.0
2006-01-24 13:00:00,23.88,23.89,23.85,23.85,32000.0,13.0935,13.099,13.077,13.077,32000.0
2006-01-24 13:10:00,23.85,23.88,23.85,23.88,35600.0,13.077,13.0935,13.077,13.0935,35600.0
2006-01-24 13:20:00,23.88,23.89,23.84,23.86,25800.0,13.0935,13.099,13.0716,13.0825,25800.0
2006-01-24 13:30:00,23.86,23.9,23.85,23.88,57200.0,13.0825,13.1045,13.077,13.0935,57200.0
2006-01-24 13:40:00,23.88,23.93,23.87,23.89,46600.0,13.0935,13.1209,13.088,13.099,46600.0
2006-01-24 13:50:00,23.89,23.95,23.88,23.95,38400.0,13.099,13.1319,13.0935,13.1319,38400.0
2006-01-24 14:00:00,23.95,23.98,23.95,23.98,36600.0,13.1319,13.1483,13.1319,13.1483,36600.0
2006-01-24 14:10:00,23.98,24.03,23.98,24.02,48800.0,13.1483,13.1757,13.1483,13.1702,48800.0
2006-01-24 14:20:00,24.02,24.05,23.98,24.0,44600.0,13.1702,13.1867,13.1483,13.1593,44600.0
2006-01-24 14:30:00,24.0,24.03,24.0,24.02,39000.0,13.1593,13.1757,13.1593,13.1702,39000.0
2006-01-24 14:40:00,24.02,24.05,24.02,24.02,41000.0,13.1702,13.1867,13.1702,13.1702,41000.0
2006-01-24 14:50:00,24.02,24.06,24.02,24.04,25600.0,13.1702,13.1922,13.1702,13.1812,25600.0
2006-01-24 15:00:00,24.04,24.09,24.04,24.05,50600.0,13.1812,13.2086,13.1812,13.1867,50600.0
2006-01-24 15:10:00,24.05,24.08,24.03,24.05,38600.0,13.1867,13.2031,13.1757,13.1867,38600.0
2006-01-24 15:20:00,24.06,24.08,24.05,24.08,52200.0,13.1922,13.2031,13.1867,13.2031,52200.0
2006-01-24 15:30:00,24.07,24.1,24.05,24.1,148400.0,13.1977,13.2141,13.1867,13.2141,148400.0
2006-01-24 15:40:00,24.1,24.1,24.06,24.07,99000.0,13.2141,13.2141,13.1922,13.1977,99000.0
2006-01-24 15:50:00,24.07,24.1,24.04,24.04,103600.0,13.1977,13.2141,13.1812,13.1812,103600.0
2006-01-25 09:30:00,24.07,24.15,24.0,24.06,58000.0,13.1977,13.2415,13.1593,13.1922,58000.0
2006-01-25 09:40:00,24.04,24.15,24.04,24.14,48400.0,13.1812,13.2415,13.1812,13.236,48400.0
2006-01-25 09:50:00,24.14,24.15,24.1,24.13,34200.0,13.236,13.2415,13.2141,13.2306,34200.0
2006-01-25 10:00:00,24.13,24.16,24.13,24.13,54200.0,13.2306,13.247,13.2306,13.2306,54200.0
2006-01-25 10:10:00,24.14,24.15,24.07,24.09,55600.0,13.236,13.2415,13.1977,13.2086,55600.0
2006-01-25 10:20:00,24.08,24.13,23.89,23.96,84200.0,13.2031,13.2306,13.099,13.1373,84200.0
2006-01-25 10:30:00,23.96,23.96,23.87,23.88,42000.0,13.1373,13.1373,13.088,13.0935,42000.0
2006-01-25 10:40:00,23.89,23.97,23.89,23.97,20200.0,13.099,13.1428,13.099,13.1428,20200.0
2006-01-25 10:50:00,23.96,23.99,23.95,23.98,15200.0,13.1373,13.1538,13.1319,13.1483,15200.0
2006-01-25 11:00:00,23.98,24.01,23.94,23.98,27000.0,13.1483,13.1648,13.1264,13.1483,27000.0
2006-01-25 11:10:00,23.97,23.97,23.93,23.93,49000.0,13.1428,13.1428,13.1209,13.1209,49000.0
2006-01-25 11:20:00,23.93,23.93,23.82,23.88,110600.0,13.1209,13.1209,13.0606,13.0935,110600.0
2006-01-25 11:30:00,23.89,23.89,23.86,23.88,51600.0,13.099,13.099,13.0825,13.0935,51600.0
2006-01-25 11:40:00,23.88,23.89,23.86,23.88,41200.0,13.0935,13.099,13.0825,13.0935,41200.0
2006-01-25 11:50:00,23.87,23.89,23.85,23.89,76200.0,13.088,13.099,13.077,13.099,76200.0
2006-01-25 12:00:00,23.88,23.88,23.85,23.88,33000.0,13.0935,13.0935,13.077,13.0935,33000.0
2006-01-25 12:10:00,23.88,23.88,23.85,23.86,114800.0,13.0935,13.0935,13.077,13.0825,114800.0
2006-01-25 12:20:00,23.86,23.87,23.75,23.75,96000.0,13.0825,13.088,13.0222,13.0222,96000.0
2006-01-25 12:30:00,23.75,23.93,23.75,23.92,60200.0,13.0222,13.1209,13.0222,13.1154,60200.0
2006-01-25 12:40:00,23.93,23.95,23.86,23.92,72400.0,13.1209,13.1319,13.0825,13.1154,72400.0
2006-01-25 12:50:00,23.92,23.92,23.88,23.91,36000.0,13.1154,13.1154,13.0935,13.1099,36000.0
2006-01-25 13:00:00,23.91,23.95,23.88,23.93,33600.0,13.1099,13.1319,13.0935,13.1209,33600.0
2006-01-25 13:10:00,23.93,23.95,23.92,23.92,14600.0,13.1209,13.1319,13.1154,13.1154,14600.0
2006-01-25 13:20:00,23.92,23.93,23.87,23.89,48200.0,13.1154,13.1209,13.088,13.099,48200.0
2006-01-25 13:30:00,23.89,23.91,23.86,23.86,21600.0,13.099,13.1099,13.0825,13.0825,21600.0
2006-01-25 13:40:00,23.87,23.9,23.84,23.84,39800.0,13.088,13.1045,13.0716,13.0716,39800.0
2006-01-25 13:50:00,23.84,23.86,23.84,23.84,13000.0,13.0716,13.0825,13.0716,13.0716,13000.0
2006-01-25 14:00:00,23.84,23.91,23.82,23.9,64600.0,13.0716,13.1099,13.0606,13.1045,64600.0
2006-01-25 14:10:00,23.9,23.9,23.83,23.84,37400.0,13.1045,13.1045,13.0661,13.0716,37400.0
2006-01-25 14:20:00,23.84,23.87,23.8,23.8,51800.0,13.0716,13.088,13.0496,13.0496,51800.0
2006-01-25 14:30:00,23.8,23.82,23.78,23.81,27800.0,13.0496,13.0606,13.0387,13.0551,27800.0
2006-01-25 14:40:00,23.82,23.85,23.75,23.75,59200.0,13.0606,13.077,13.0222,13.0222,59200.0
2006-01-25 14:50:00,23.76,23.8,23.74,23.78,74600.0,13.0277,13.0496,13.0167,13.0387,74600.0
2006-01-25 15:00:00,23.78,23.79,23.74,23.76,64200.0,13.0387,13.0441,13.0167,13.0277,64200.0
2006-01-25 15:10:00,23.76,23.83,23.75,23.82,49600.0,13.0277,13.0661,13.0222,13.0606,49600.0
2006-01-25 15:20:00,23.82,23.85,23.79,23.84,51000.0,13.0606,13.077,13.0441,13.0716,51000.0
2006-01-25 15:30:00,23.84,23.88,23.8,23.88,67400.0,13.0716,13.0935,13.0496,13.0935,67400.0
2006-01-25 15:40:00,23.88,23.92,23.87,23.91,42400.0,13.0935,13.1154,13.088,13.1099,42400.0
2006-01-25 15:50:00,23.9,23.93,23.88,23.89,54400.0,13.1045,13.1209,13.0935,13.099,54400.0
2006-01-26 09:30:00,23.99,24.05,23.96,23.99,59600.0,13.1538,13.1867,13.1373,13.1538,59600.0
2006-01-26 09:40:00,23.99,24.0,23.78,23.78,58000.0,13.1538,13.1593,13.0387,13.0387,58000.0
2006-01-26 09:50:00,23.78,23.91,23.72,23.9,70200.0,13.0387,13.1099,13.0058,13.1045,70200.0
2006-01-26 10:00:00,23.91,24.01,23.85,24.01,61400.0,13.1099,13.1648,13.077,13.1648,61400.0
2006-01-26 10:10:00,24.0,24.0,23.92,23.93,52600.0,13.1593,13.1593,13.1154,13.1209,52600.0
2006-01-26 10:20:00,23.95,23.96,23.86,23.88,29400.0,13.1319,13.1373,13.0825,13.0935,29400.0
2006-01-26 10:30:00,23.88,23.95,23.86,23.86,43000.0,13.0935,13.1319,13.0825,13.0825,43000.0
2006-01-26 10:40:00,23.88,23.97,23.88,23.95,65400.0,13.0935,13.1428,13.0935,13.1319,65400.0
2006-01-26 10:50:00,23.95,24.0,23.92,23.99,33600.0,13.1319,13.1593,13.1154,13.1538,33600.0
2006-01-26 11:00:00,23.99,24.0,23.93,23.94,21800.0,13.1538,13.1593,13.1209,13.1264,21800.0
2006-01-26 11:10:00,23.95,23.95,23.86,23.87,26800.0,13.1319,13.1319,13.0825,13.088,26800.0
2006-01-26 11:20:00,23.87,23.91,23.86,23.89,24000.0,13.088,13.1099,13.0825,13.099,24000.0
2006-01-26 11:30:00,23.9,23.91,23.86,23.86,25200.0,13.1045,13.1099,13.0825,13.0825,25200.0
2006-01-26 11:40:00,23.86,23.9,23.85,23.88,25200.0,13.0825,13.1045,13.077,13.0935,25200.0
2006-01-26 11:50:00,23.88,23.91,23.86,23.88,21400.0,13.0935,13.1099,13.0825,13.0935,21400.0
2006-01-26 12:00:00,23.89,23.96,23.89,23.91,39400.0,13.099,13.1373,13.099,13.1099,39400.0
2006-01-26 12:10:00,23.92,23.94,23.9,23.9,26200.0,13.1154,13.1264,13.1045,13.1045,26200.0
2006-01-26 12:20:00,23.9,23.93,23.89,23.91,13400.0,13.1045,13.1209,13.099,13.1099,13400.0
2006-01-26 12:30:00,23.91,23.95,23.9,23.93,26200.0,13.1099,13.1319,13.1045,13.1209,26200.0
2006-01-26 12:40:00,23.93,23.93,23.87,23.9,23000.0,13.1209,13.1209,13.088,13.1045,23000.0
2006-01-26 12:50:00,23.9,23.91,23.85,23.85,22600.0,13.1045,13.1099,13.077,13.077,22600.0
2006-01-26 13:00:00,23.86,23.89,23.84,23.84,22200.0,13.0825,13.099,13.0716,13.0716,22200.0
2006-01-26 13:10:00,23.84,23.87,23.84,23.84,13400.0,13.0716,13.088,13.0716,13.0716,13400.0
2006-01-26 13:20:00,23.85,23.88,23.84,23.84,63600.0,13.077,13.0935,13.0716,13.0716,63600.0
2006-01-26 13:30:00,23.83,23.88,23.82,23.82,30800.0,13.0661,13.0935,13.0606,13.0606,30800.0
2006-01-26 13:40:00,23.82,23.84,23.81,23.83,43000.0,13.0606,13.0716,13.0551,13.0661,43000.0
2006-01-26 13:50:00,23.83,23.85,23.81,23.85,46800.0,13.0661,13.077,13.0551,13.077,46800.0
2006-01-26 14:00:00,23.85,23.9,23.84,23.87,68200.0,13.077,13.1045,13.0716,13.088,68200.0
2006-01-26 14:10:00,23.87,23.9,23.85,23.88,31400.0,13.088,13.1045,13.077,13.0935,31400.0
2006-01-26 14:20:00,23.88,23.91,23.88,23.89,23800.0,13.0935,13.1099,13.0935,13.099,23800.0
2006-01-26 14:30:00,23.89,23.9,23.87,23.88,22600.0,13.099,13.1045,13.088,13.0935,22600.0
2006-01-26 14:40:00,23.88,23.92,23.85,23.91,61800.0,13.0935,13.1154,13.077,13.1099,61800.0
2006-01-26 14:50:00,23.91,23.93,23.9,23.9,59600.0,13.1099,13.1209,13.1045,13.1045,59600.0
2006-01-26 15:00:00,23.89,23.92,23.89,23.89,30200.0,13.099,13.1154,13.099,13.099,30200.0
2006-01-26 15:10:00,23.89,23.93,23.88,23.92,39000.0,13.099,13.1209,13.0935,13.1154,39000.0
2006-01-26 15:20:00,23.93,23.95,23.91,23.91,58400.0,13.1209,13.1319,13.1099,13.1099,58400.0
2006-01-26 15:30:00,23.91,23.95,23.9,23.9,51200.0,13.1099,13.1319,13.1045,13.1045,51200.0
2006-01-26 15:40:00,23.9,23.96,23.9,23.96,54200.0,13.1045,13.1373,13.1045,13.1373,54200.0
2006-01-26 15:50:00,23.96,23.98,23.93,23.96,67200.0,13.1373,13.1483,13.1209,13.1373,67200.0
2006-01-27 09:30:00,23.88,24.03,23.88,24.0,67000.0,13.0935,13.1757,13.0935,13.1593,67000.0
2006-01-27 09:40:00,24.0,24.11,24.0,24.11,64200.0,13.1593,13.2196,13.1593,13.2196,64200.0
2006-01-27 09:50:00,24.11,24.15,24.05,24.13,38000.0,13.2196,13.2415,13.1867,13.2306,38000.0
2006-01-27 10:00:00,24.13,24.34,24.13,24.33,157200.0,13.2306,13.3457,13.2306,13.3402,157200.0
2006-01-27 10:10:00,24.33,24.38,24.27,24.3,89600.0,13.3402,13.3676,13.3073,13.3238,89600.0
2006-01-27 10:20:00,24.3,24.3,24.21,24.27,38200.0,13.3238,13.3238,13.2744,13.3073,38200.0
2006-01-27 10:30:00,24.28,24.28,24.21,24.22,35200.0,13.3128,13.3128,13.2744,13.2799,35200.0
2006-01-27 10:40:00,24.23,24.23,24.2,24.22,12800.0,13.2854,13.2854,13.2689,13.2799,12800.0
2006-01-27 10:50:00,24.23,24.25,24.2,24.23,23200.0,13.2854,13.2964,13.2689,13.2854,23200.0
2006-01-27 11:00:00,24.23,24.23,24.21,24.23,26800.0,13.2854,13.2854,13.2744,13.2854,26800.0
2006-01-27 11:10:00,24.22,24.23,24.22,24.22,33400.0,13.2799,13.2854,13.2799,13.2799,33400.0
2006-01-27 11:20:00,24.22,24.22,24.17,24.2,40400.0,13.2799,13.2799,13.2525,13.2689,40400.0
2006-01-27 11:30:00,24.19,24.19,24.15,24.15,24000.0,13.2635,13.2635,13.2415,13.2415,24000.0
2006-01-27 11:40:00,24.16,24.19,24.15,24.16,16400.0,13.247,13.2635,13.2415,13.247,16400.0
2006-01-27 11:50:00,24.16,24.19,24.15,24.15,30600.0,13.247,13.2635,13.2415,13.2415,30600.0
2006-01-27 12:00:00,24.15,24.18,24.15,24.18,11400.0,13.2415,13.258,13.2415,13.258,11400.0
2006-01-27 12:10:00,24.18,24.2,24.16,24.16,14000.0,13.258,13.2689,13.247,13.247,14000.0
2006-01-27 12:20:00,24.16,24.19,24.16,24.18,27200.0,13.247,13.2635,13.247,13.258,27200.0
2006-01-27 12:30:00,24.18,24.2,24.17,24.19,26400.0,13.258,13.2689,13.2525,13.2635,26400.0
2006-01-27 12:40:00,24.2,24.2,24.17,24.17,19000.0,13.2689,13.2689,13.2525,13.2525,19000.0
2006-01-27 12:50:00,24.17,24.18,24.16,24.16,9000.0,13.2525,13.258,13.247,13.247,9000.0
2006-01-27 13:00:00,24.16,24.17,24.15,24.17,21800.0,13.247,13.2525,13.2415,13.2525,21800.0
2006-01-27 13:10:00,24.17,24.17,24.12,24.14,18800.0,13.2525,13.2525,13.2251,13.236,18800.0
2006-01-27 13:20:00,24.13,24.16,24.13,24.14,22200.0,13.2306,13.247,13.2306,13.236,22200.0
2006-01-27 13:30:00,24.14,24.16,24.11,24.12,34000.0,13.236,13.247,13.2196,13.2251,34000.0
2006-01-27 13:40:00,24.11,24.14,24.1,24.12,30800.0,13.2196,13.236,13.2141,13.2251,30800.0
2006-01-27 13:50:00,24.13,24.17,24.12,24.14,19800.0,13.2306,13.2525,13.2251,13.236,19800.0
2006-01-27 14:00:00,24.14,24.17,24.11,24.11,44800.0,13.236,13.2525,13.2196,13.2196,44800.0
2006-01-27 14:10:00,24.11,24.14,24.11,24.14,15000.0,13.2196,13.236,13.2196,13.236,15000.0
2006-01-27 14:20:00,24.14,24.18,24.13,24.13,24800.0,13.236,13.258,13.2306,13.2306,24800.0
2006-01-27 14:30:00,24.13,24.17,24.13,24.17,20000.0,13.2306,13.2525,13.2306,13.2525,20000.0
2006-01-27 14:40:00,24.16,24.17,24.14,24.17,27600.0,13.247,13.2525,13.236,13.2525,27600.0
2006-01-27 14:50:00,24.17,24.18,24.15,24.17,27200.0,13.2525,13.258,13.2415,13.2525,27200.0
2006-01-27 15:00:00,24.17,24.19,24.15,24.15,25000.0,13.2525,13.2635,13.2415,13.2415,25000.0
2006-01-27 15:10:00,24.15,24.18,24.15,24.17,18800.0,13.2415,13.258,13.2415,13.2525,18800.0
2006-01-27 15:20:00,24.16,24.18,24.14,24.15,25000.0,13.247,13.258,13.236,13.2415,25000.0
2006-01-27 15:30:00,24.14,24.17,24.13,24.14,23800.0,13.236,13.2525,13.2306,13.236,23800.0
2006-01-27 15:40:00,24.14,24.15,24.13,24.15,27600.0,13.236,13.2415,13.2306,13.2415,27600.0
2006-01-27 15:50:00,24.14,24.14,24.11,24.13,68400.0,13.236,13.236,13.2196,13.2306,68400.0
2006-01-30 09:30:00,24.08,24.18,24.02,24.14,68000.0,13.2031,13.258,13.1702,13.236,68000.0
2006-01-30 09:40:00,24.1,24.17,24.07,24.1,29800.0,13.2141,13.2525,13.1977,13.2141,29800.0
2006-01-30 09:50:00,24.1,24.12,24.06,24.06,33600.0,13.2141,13.2251,13.1922,13.1922,33600.0
2006-01-30 10:00:00,24.06,24.08,24.06,24.08,48400.0,13.1922,13.2031,13.1922,13.2031,48400.0
2006-01-30 10:10:00,24.08,24.17,24.08,24.15,60600.0,13.2031,13.2525,13.2031,13.2415,60600.0
2006-01-30 10:20:00,24.14,24.15,24.11,24.15,21600.0,13.236,13.2415,13.2196,13.2415,21600.0
2006-01-30 10:30:00,24.15,24.18,24.13,24.16,22200.0,13.2415,13.258,13.2306,13.247,22200.0
2006-01-30 10:40:00,24.16,24.16,24.13,24.13,10800.0,13.247,13.247,13.2306,13.2306,10800.0
2006-01-30 10:50:00,24.13,24.17,24.13,24.15,16400.0,13.2306,13.2525,13.2306,13.2415,16400.0
2006-01-30 11:00:00,24.14,24.15,24.12,24.13,18400.0,13.236,13.2415,13.2251,13.2306,18400.0
2006-01-30 11:10:00,24.14,24.15,24.12,24.14,20200.0,13.236,13.2415,13.2251,13.236,20200.0
2006-01-30 11:20:00,24.15,24.15,24.13,24.13,11800.0,13.2415,13.2415,13.2306,13.2306,11800.0
2006-01-30 11:30:00,24.13,24.14,24.11,24.11,14800.0,13.2306,13.236,13.2196,13.2196,14800.0
2006-01-30 11:40:00,24.11,24.11,24.09,24.1,22400.0,13.2196,13.2196,13.2086,13.2141,22400.0
2006-01-30 11:50:00,24.09,24.1,24.08,24.08,12200.0,13.2086,13.2141,13.2031,13.2031,12200.0
2006-01-30 12:00:00,24.08,24.09,24.07,24.07,16400.0,13.2031,13.2086,13.1977,13.1977,16400.0
2006-01-30 12:10:00,24.08,24.08,24.06,24.06,11000.0,13.2031,13.2031,13.1922,13.1922,11000.0
2006-01-30 12:20:00,24.06,24.08,24.06,24.08,18000.0,13.1922,13.2031,13.1922,13.2031,18000.0
2006-01-30 12:30:00,24.08,24.11,24.08,24.09,13200.0,13.2031,13.2196,13.2031,13.2086,13200.0
2006-01-30 12:40:00,24.1,24.11,24.07,24.09,24200.0,13.2141,13.2196,13.1977,13.2086,24200.0
2006-01-30 12:50:00,24.08,24.12,24.07,24.07,26600.0,13.2031,13.2251,13.1977,13.1977,26600.0
2006-01-30 13:00:00,24.07,24.08,24.07,24.08,12000.0,13.1977,13.2031,13.1977,13.2031,12000.0
2006-01-30 13:10:00,24.08,24.11,24.08,24.1,27800.0,13.2031,13.2196,13.2031,13.2141,27800.0
2006-01-30 13:20:00,24.1,24.11,24.09,24.09,10600.0,13.2141,13.2196,13.2086,13.2086,10600.0
2006-01-30 13:30:00,24.09,24.1,24.08,24.09,21600.0,13.2086,13.2141,13.2031,13.2086,21600.0
2006-01-30 13:40:00,24.09,24.15,24.09,24.11,39400.0,13.2086,13.2415,13.2086,13.2196,39400.0
2006-01-30 13:50:00,24.11,24.15,24.1,24.11,32800.0,13.2196,13.2415,13.2141,13.2196,32800.0
2006-01-30 14:00:00,24.11,24.12,24.1,24.1,34000.0,13.2196,13.2251,13.2141,13.2141,34000.0
2006-01-30 14:10:00,24.1,24.1,24.06,24.06,36600.0,13.2141,13.2141,13.1922,13.1922,36600.0
2006-01-30 14:20:00,24.06,24.07,24.03,24.04,17000.0,13.1922,13.1977,13.1757,13.1812,17000.0
2006-01-30 14:30:00,24.04,24.06,24.03,24.03,26200.0,13.1812,13.1922,13.1757,13.1757,26200.0
2006-01-30 14:40:00,24.03,24.05,24.03,24.04,27000.0,13.1757,13.1867,13.1757,13.1812,27000.0
2006-01-30 14:50:00,24.03,24.08,24.03,24.08,31800.0,13.1757,13.2031,13.1757,13.2031,31800.0
2006-01-30 15:00:00,24.07,24.08,24.06,24.07,47400.0,13.1977,13.2031,13.1922,13.1977,47400.0
2006-01-30 15:10:00,24.07,24.08,24.04,24.04,67800.0,13.1977,13.2031,13.1812,13.1812,67800.0
2006-01-30 15:20:00,24.04,24.1,24.04,24.09,59800.0,13.1812,13.2141,13.1812,13.2086,59800.0
2006-01-30 15:30:00,24.09,24.15,24.09,24.13,102800.0,13.2086,13.2415,13.2086,13.2306,102800.0
2006-01-30 15:40:00,24.13,24.13,24.08,24.09,75600.0,13.2306,13.2306,13.2031,13.2086,75600.0
2006-01-30 15:50:00,24.09,24.1,24.07,24.08,39600.0,13.2086,13.2141,13.1977,13.2031,39600.0
2006-01-31 09:30:00,23.9,24.0,23.88,23.95,139800.0,13.1045,13.1593,13.0935,13.1319,139800.0
2006-01-31 09:40:00,23.95,23.99,23.91,23.93,29600.0,13.1319,13.1538,13.1099,13.1209,29600.0
2006-01-31 09:50:00,23.93,23.93,23.9,23.92,42000.0,13.1209,13.1209,13.1045,13.1154,42000.0
2006-01-31 10:00:00,23.92,23.93,23.87,23.87,61800.0,13.1154,13.1209,13.088,13.088,61800.0
2006-01-31 10:10:00,23.87,23.93,23.85,23.93,39800.0,13.088,13.1209,13.077,13.1209,39800.0
2006-01-31 10:20:00,23.92,23.93,23.91,23.91,27000.0,13.1154,13.1209,13.1099,13.1099,27000.0
2006-01-31 10:30:00,23.9,23.92,23.89,23.89,30600.0,13.1045,13.1154,13.099,13.099,30600.0
2006-01-31 10:40:00,23.89,23.89,23.86,23.87,19200.0,13.099,13.099,13.0825,13.088,19200.0
2006-01-31 10:50:00,23.87,23.89,23.84,23.84,18000.0,13.088,13.099,13.0716,13.0716,18000.0
2006-01-31 11:00:00,23.85,23.85,23.83,23.83,24000.0,13.077,13.077,13.0661,13.0661,24000.0
2006-01-31 11:10:00,23.83,23.85,23.82,23.85,37400.0,13.0661,13.077,13.0606,13.077,37400.0
2006-01-31 11:20:00,23.85,23.88,23.85,23.86,35600.0,13.077,13.0935,13.077,13.0825,35600.0
2006-01-31 11:30:00,23.86,23.86,23.83,23.84,32600.0,13.0825,13.0825,13.0661,13.0716,32600.0
2006-01-31 11:40:00,23.84,23.9,23.83,23.88,26200.0,13.0716,13.1045,13.0661,13.0935,26200.0
2006-01-31 11:50:00,23.88,23.88,23.86,23.86,22200.0,13.0935,13.0935,13.0825,13.0825,22200.0
2006-01-31 12:00:00,23.87,23.92,23.85,23.9,43600.0,13.088,13.1154,13.077,13.1045,43600.0
2006-01-31 12:10:00,23.9,23.9,23.88,23.89,16800.0,13.1045,13.1045,13.0935,13.099,16800.0
2006-01-31 12:20:00,23.89,23.93,23.88,23.93,19400.0,13.099,13.1209,13.0935,13.1209,19400.0
2006-01-31 12:30:00,23.93,23.93,23.91,23.92,16000.0,13.1209,13.1209,13.1099,13.1154,16000.0
2006-01-31 12:40:00,23.92,23.93,23.91,23.93,27800.0,13.1154,13.1209,13.1099,13.1209,27800.0
2006-01-31 12:50:00,23.93,23.97,23.93,23.97,27800.0,13.1209,13.1428,13.1209,13.1428,27800.0
2006-01-31 13:00:00,23.97,24.09,23.97,24.04,43400.0,13.1428,13.2086,13.1428,13.1812,43400.0
2006-01-31 13:10:00,24.05,24.06,24.02,24.03,30800.0,13.1867,13.1922,13.1702,13.1757,30800.0
2006-01-31 13:20:00,24.04,24.04,24.01,24.01,30000.0,13.1812,13.1812,13.1648,13.1648,30000.0
2006-01-31 13:30:00,24.0,24.07,23.99,24.06,26800.0,13.1593,13.1977,13.1538,13.1922,26800.0
2006-01-31 13:40:00,24.05,24.06,24.03,24.04,20600.0,13.1867,13.1922,13.1757,13.1812,20600.0
2006-01-31 13:50:00,24.04,24.07,24.03,24.04,23000.0,13.1812,13.1977,13.1757,13.1812,23000.0
2006-01-31 14:00:00,24.04,24.05,24.0,24.0,29000.0,13.1812,13.1867,13.1593,13.1593,29000.0
2006-01-31 14:10:00,24.01,24.08,23.97,23.99,52200.0,13.1648,13.2031,13.1428,13.1538,52200.0
2006-01-31 14:20:00,23.99,23.99,23.9,23.93,57800.0,13.1538,13.1538,13.1045,13.1209,57800.0
2006-01-31 14:30:00,23.93,23.93,23.86,23.93,49800.0,13.1209,13.1209,13.0825,13.1209,49800.0
2006-01-31 14:40:00,23.95,23.97,23.92,23.96,50600.0,13.1319,13.1428,13.1154,13.1373,50600.0
2006-01-31 14:50:00,23.96,24.02,23.92,24.02,54600.0,13.1373,13.1702,13.1154,13.1702,54600.0
2006-01-31 15:00:00,24.02,24.07,23.98,24.06,55400.0,13.1702,13.1977,13.1483,13.1922,55400.0
2006-01-31 15:10:00,24.06,24.08,24.04,24.06,40600.0,13.1922,13.2031,13.1812,13.1922,40600.0
2006-01-31 15:20:00,24.06,24.11,24.06,24.11,48200.0,13.1922,13.2196,13.1922,13.2196,48200.0
2006-01-31 15:30:00,24.11,24.13,24.0,24.01,41000.0,13.2196,13.2306,13.1593,13.1648,41000.0
2006-01-31 15:40:00,24.02,24.07,24.01,24.06,54400.0,13.1702,13.1977,13.1648,13.1922,54400.0
2006-01-31 15:50:00,24.06,24.06,23.99,23.99,110200.0,13.1922,13.1922,13.1538,13.1538,110200.0
2006-02-01 09:30:00,23.93,24.11,23.93,24.11,57600.0,13.1209,13.2196,13.1209,13.2196,57600.0
2006-02-01 09:40:00,24.1,24.1,23.98,23.98,24800.0,13.2141,13.2141,13.1483,13.1483,24800.0
2006-02-01 09:50:00,23.98,24.08,23.94,24.0,18600.0,13.1483,13.2031,13.1264,13.1593,18600.0
2006-02-01 10:00:00,24.0,24.0,23.95,23.97,9400.0,13.1593,13.1593,13.1319,13.1428,9400.0
2006-02-01 10:10:00,23.97,24.03,23.95,24.02,16400.0,13.1428,13.1757,13.1319,13.1702,16400.0
2006-02-01 10:20:00,24.02,24.11,23.99,24.0,19600.0,13.1702,13.2196,13.1538,13.1593,19600.0
2006-02-01 10:30:00,24.02,24.05,23.99,24.0,16600.0,13.1702,13.1867,13.1538,13.1593,16600.0
2006-02-01 10:40:00,23.99,24.03,23.98,23.99,23000.0,13.1538,13.1757,13.1483,13.1538,23000.0
2006-02-01 10:50:00,23.98,24.03,23.98,24.01,22800.0,13.1483,13.1757,13.1483,13.1648,22800.0
2006-02-01 11:00:00,24.02,24.08,24.02,24.07,16800.0,13.1702,13.2031,13.1702,13.1977,16800.0
2006-02-01 11:10:00,24.07,24.08,24.05,24.07,32000.0,13.1977,13.2031,13.1867,13.1977,32000.0
2006-02-01 11:20:00,24.07,24.07,24.03,24.04,29000.0,13.1977,13.1977,13.1757,13.1812,29000.0
2006-02-01 11:30:00,24.04,24.04,24.0,24.01,13600.0,13.1812,13.1812,13.1593,13.1648,13600.0
2006-02-01 11:40:00,24.03,24.04,23.99,23.99,29000.0,13.1757,13.1812,13.1538,13.1538,29000.0
2006-02-01 11:50:00,24.0,24.03,23.98,23.98,45000.0,13.1593,13.1757,13.1483,13.1483,45000.0
2006-02-01 12:00:00,23.98,23.98,23.97,23.98,22000.0,13.1483,13.1483,13.1428,13.1483,22000.0
2006-02-01 12:10:00,23.99,23.99,23.93,23.97,15800.0,13.1538,13.1538,13.1209,13.1428,15800.0
2006-02-01 12:20:00,23.97,24.0,23.96,24.0,28000.0,13.1428,13.1593,13.1373,13.1593,28000.0
2006-02-01 12:30:00,24.0,24.02,23.99,24.0,59400.0,13.1593,13.1702,13.1538,13.1593,59400.0
2006-02-01 12:40:00,23.99,24.0,23.98,23.98,16200.0,13.1538,13.1593,13.1483,13.1483,16200.0
2006-02-01 12:50:00,23.99,23.99,23.96,23.98,16800.0,13.1538,13.1538,13.1373,13.1483,16800.0
2006-02-01 13:00:00,23.98,24.0,23.96,23.99,12600.0,13.1483,13.1593,13.1373,13.1538,12600.0
2006-02-01 13:10:00,23.99,24.0,23.94,23.95,36000.0,13.1538,13.1593,13.1264,13.1319,36000.0
2006-02-01 13:20:00,23.96,24.0,23.95,24.0,28600.0,13.1373,13.1593,13.1319,13.1593,28600.0
2006-02-01 13:30:00,23.99,23.99,23.93,23.95,25000.0,13.1538,13.1538,13.1209,13.1319,25000.0
2006-02-01 13:40:00,23.95,23.97,23.94,23.95,12600.0,13.1319,13.1428,13.1264,13.1319,12600.0
2006-02-01 13:50:00,23.95,23.99,23.95,23.98,14600.0,13.1319,13.1538,13.1319,13.1483,14600.0
2006-02-01 14:00:00,23.98,24.02,23.97,23.97,31200.0,13.1483,13.1702,13.1428,13.1428,31200.0
2006-02-01 14:10:00,23.98,24.04,23.98,24.04,47600.0,13.1483,13.1812,13.1483,13.1812,47600.0
2006-02-01 14:20:00,24.03,24.03,23.98,24.0,63600.0,13.1757,13.1757,13.1483,13.1593,63600.0
2006-02-01 14:30:00,24.0,24.05,23.99,24.04,77000.0,13.1593,13.1867,13.1538,13.1812,77000.0
2006-02-01 14:40:00,24.04,24.06,23.98,24.06,36200.0,13.1812,13.1922,13.1483,13.1922,36200.0
2006-02-01 14:50:00,24.06,24.06,24.02,24.05,17200.0,13.1922,13.1922,13.1702,13.1867,17200.0
2006-02-01 15:00:00,24.05,24.05,24.02,24.05,16600.0,13.1867,13.1867,13.1702,13.1867,16600.0
2006-02-01 15:10:00,24.05,24.08,24.02,24.03,23200.0,13.1867,13.2031,13.1702,13.1757,23200.0
2006-02-01 15:20:00,24.03,24.07,24.03,24.05,38200.0,13.1757,13.1977,13.1757,13.1867,38200.0
2006-02-01 15:30:00,24.04,24.11,24.03,24.08,41400.0,13.1812,13.2196,13.1757,13.2031,41400.0
2006-02-01 15:40:00,24.07,24.11,24.07,24.08,60800.0,13.1977,13.2196,13.1977,13.2031,60800.0
2006-02-01 15:50:00,24.08,24.1,24.05,24.07,48200.0,13.2031,13.2141,13.1867,13.1977,48200.0
2006-02-02 09:30:00,24.03,24.07,23.97,24.0,38200.0,13.1757,13.1977,13.1428,13.1593,38200.0
2006-02-02 09:40:00,24.0,24.01,23.88,23.98,55200.0,13.1593,13.1648,13.0935,13.1483,55200.0
2006-02-02 09:50:00,23.98,24.03,23.95,23.95,24000.0,13.1483,13.1757,13.1319,13.1319,24000.0
2006-02-02 10:00:00,23.96,24.0,23.96,24.0,26800.0,13.1373,13.1593,13.1373,13.1593,26800.0
2006-02-02 10:10:00,24.0,24.0,23.91,23.95,29400.0,13.1593,13.1593,13.1099,13.1319,29400.0
2006-02-02 10:20:00,23.95,23.98,23.93,23.96,37000.0,13.1319,13.1483,13.1209,13.1373,37000.0
2006-02-02 10:30:00,23.96,23.98,23.95,23.97,34000.0,13.1373,13.1483,13.1319,13.1428,34000.0
2006-02-02 10:40:00,23.97,23.97,23.86,23.86,47800.0,13.1428,13.1428,13.0825,13.0825,47800.0
2006-02-02 10:50:00,23.86,23.86,23.8,23.8,67000.0,13.0825,13.0825,13.0496,13.0496,67000.0
2006-02-02 11:00:00,23.8,23.8,23.64,23.64,72200.0,13.0496,13.0496,12.9619,12.9619,72200.0
2006-02-02 11:10:00,23.65,23.71,23.64,23.7,54400.0,12.9674,13.0003,12.9619,12.9948,54400.0
2006-02-02 11:20:00,23.71,23.71,23.61,23.61,46800.0,13.0003,13.0003,12.9454,12.9454,46800.0
2006-02-02 11:30:00,23.61,23.73,23.61,23.72,34200.0,12.9454,13.0112,12.9454,13.0058,34200.0
2006-02-02 11:40:00,23.72,23.79,23.72,23.79,18400.0,13.0058,13.0441,13.0058,13.0441,18400.0
2006-02-02 11:50:00,23.79,23.79,23.75,23.77,35800.0,13.0441,13.0441,13.0222,13.0332,35800.0
2006-02-02 12:00:00,23.75,23.8,23.75,23.78,28800.0,13.0222,13.0496,13.0222,13.0387,28800.0
2006-02-02 12:10:00,23.77,23.77,23.75,23.75,16200.0,13.0332,13.0332,13.0222,13.0222,16200.0
2006-02-02 12:20:00,23.75,23.76,23.72,23.73,22400.0,13.0222,13.0277,13.0058,13.0112,22400.0
2006-02-02 12:30:00,23.73,23.73,23.65,23.66,27600.0,13.0112,13.0112,12.9674,12.9729,27600.0
2006-02-02 12:40:00,23.66,23.67,23.61,23.66,36400.0,12.9729,12.9783,12.9454,12.9729,36400.0
2006-02-02 12:50:00,23.67,23.71,23.64,23.64,37400.0,12.9783,13.0003,12.9619,12.9619,37400.0
2006-02-02 13:00:00,23.63,23.63,23.57,23.58,44200.0,12.9564,12.9564,12.9235,12.929,44200.0
2006-02-02 13:10:00,23.57,23.59,23.54,23.54,42200.0,12.9235,12.9345,12.9071,12.9071,42200.0
2006-02-02 13:20:00,23.54,23.6,23.54,23.57,31200.0,12.9071,12.94,12.9071,12.9235,31200.0
2006-02-02 13:30:00,23.58,23.61,23.55,23.6,26200.0,12.929,12.9454,12.9125,12.94,26200.0
2006-02-02 13:40:00,23.6,23.6,23.55,23.57,46400.0,12.94,12.94,12.9125,12.9235,46400.0
2006-02-02 13:50:00,23.57,23.61,23.56,23.6,19400.0,12.9235,12.9454,12.918,12.94,19400.0
2006-02-02 14:00:00,23.59,23.64,23.59,23.61,14200.0,12.9345,12.9619,12.9345,12.9454,14200.0
2006-02-02 14:10:00,23.61,23.64,23.6,23.61,39800.0,12.9454,12.9619,12.94,12.9454,39800.0
2006-02-02 14:20:00,23.61,23.62,23.56,23.56,18000.0,12.9454,12.9509,12.918,12.918,18000.0
2006-02-02 14:30:00,23.56,23.59,23.55,23.59,30800.0,12.918,12.9345,12.9125,12.9345,30800.0
2006-02-02 14:40:00,23.59,23.59,23.52,23.53,58400.0,12.9345,12.9345,12.8961,12.9016,58400.0
2006-02-02 14:50:00,23.53,23.53,23.51,23.52,56200.0,12.9016,12.9016,12.8906,12.8961,56200.0
2006-02-02 15:00:00,23.52,23.64,23.52,23.62,84000.0,12.8961,12.9619,12.8961,12.9509,84000.0
2006-02-02 15:10:00,23.63,23.7,23.63,23.68,46200.0,12.9564,12.9948,12.9564,12.9838,46200.0
2006-02-02 15:20:00,23.68,23.72,23.67,23.72,28600.0,12.9838,13.0058,12.9783,13.0058,28600.0
2006-02-02 15:30:00,23.72,23.75,23.7,23.74,39000.0,13.0058,13.0222,12.9948,13.0167,39000.0
2006-02-02 15:40:00,23.74,23.8,23.72,23.78,64200.0,13.0167,13.0496,13.0058,13.0387,64200.0
2006-02-02 15:50:00,23.78,23.78,23.72,23.73,77600.0,13.0387,13.0387,13.0058,13.0112,77600.0
2006-02-03 09:30:00,23.6,23.63,23.53,23.53,55400.0,12.94,12.9564,12.9016,12.9016,55400.0
2006-02-03 09:40:00,23.53,23.6,23.49,23.54,36400.0,12.9016,12.94,12.8796,12.9071,36400.0
2006-02-03 09:50:00,23.54,23.54,23.39,23.39,40800.0,12.9071,12.9071,12.8248,12.8248,40800.0
2006-02-03 10:00:00,23.4,23.42,23.34,23.34,71000.0,12.8303,12.8413,12.7974,12.7974,71000.0
2006-02-03 10:10:00,23.34,23.45,23.32,23.42,52000.0,12.7974,12.8577,12.7864,12.8413,52000.0
2006-02-03 10:20:00,23.42,23.46,23.37,23.43,28400.0,12.8413,12.8632,12.8139,12.8467,28400.0
2006-02-03 10:30:00,23.43,23.49,23.41,23.49,32400.0,12.8467,12.8796,12.8358,12.8796,32400.0
2006-02-03 10:40:00,23.5,23.57,23.49,23.53,36600.0,12.8851,12.9235,12.8796,12.9016,36600.0
2006-02-03 10:50:00,23.52,23.6,23.5,23.56,20600.0,12.8961,12.94,12.8851,12.918,20600.0
2006-02-03 11:00:00,23.56,23.57,23.53,23.57,18600.0,12.918,12.9235,12.9016,12.9235,18600.0
2006-02-03 11:10:00,23.57,23.59,23.53,23.58,29600.0,12.9235,12.9345,12.9016,12.929,29600.0
2006-02-03 11:20:00,23.58,23.61,23.57,23.59,40400.0,12.929,12.9454,12.9235,12.9345,40400.0
2006-02-03 11:30:00,23.59,23.66,23.57,23.61,57800.0,12.9345,12.9729,12.9235,12.9454,57800.0
2006-02-03 11:40:00,23.62,23.68,23.56,23.61,41000.0,12.9509,12.9838,12.918,12.9454,41000.0
2006-02-03 11:50:00,23.61,23.62,23.57,23.59,20400.0,12.9454,12.9509,12.9235,12.9345,20400.0
2006-02-03 12:00:00,23.58,23.58,23.55,23.56,12000.0,12.929,12.929,12.9125,12.918,12000.0
2006-02-03 12:10:00,23.54,23.54,23.49,23.5,38600.0,12.9071,12.9071,12.8796,12.8851,38600.0
2006-02-03 12:20:00,23.5,23.52,23.49,23.52,20800.0,12.8851,12.8961,12.8796,12.8961,20800.0
2006-02-03 12:30:00,23.5,23.58,23.5,23.58,29200.0,12.8851,12.929,12.8851,12.929,29200.0
2006-02-03 12:40:00,23.57,23.58,23.54,23.57,16800.0,12.9235,12.929,12.9071,12.9235,16800.0
2006-02-03 12:50:00,23.57,23.59,23.57,23.58,18600.0,12.9235,12.9345,12.9235,12.929,18600.0
2006-02-03 13:00:00,23.57,23.58,23.54,23.54,24000.0,12.9235,12.929,12.9071,12.9071,24000.0
2006-02-03 13:10:00,23.54,23.61,23.54,23.59,24800.0,12.9071,12.9454,12.9071,12.9345,24800.0
2006-02-03 13:20:00,23.6,23.65,23.6,23.65,31400.0,12.94,12.9674,12.94,12.9674,31400.0
2006-02-03 13:30:00,23.65,23.65,23.61,23.63,18000.0,12.9674,12.9674,12.9454,12.9564,18000.0
2006-02-03 13:40:00,23.63,23.63,23.58,23.61,24400.0,12.9564,12.9564,12.929,12.9454,24400.0
2006-02-03 13:50:00,23.61,23.62,23.6,23.61,12600.0,12.9454,12.9509,12.94,12.9454,12600.0
2006-02-03 14:00:00,23.61,23.61,23.6,23.6,35800.0,12.9454,12.9454,12.94,12.94,35800.0
2006-02-03 14:10:00,23.59,23.61,23.55,23.56,30000.0,12.9345,12.9454,12.9125,12.918,30000.0
2006-02-03 14:20:00,23.55,23.58,23.55,23.56,20200.0,12.9125,12.929,12.9125,12.918,20200.0
2006-02-03 14:30:00,23.56,23.59,23.53,23.57,25800.0,12.918,12.9345,12.9016,12.9235,25800.0
2006-02-03 14:40:00,23.57,23.6,23.53,23.58,31600.0,12.9235,12.94,12.9016,12.929,31600.0
2006-02-03 14:50:00,23.58,23.58,23.54,23.55,22200.0,12.929,12.929,12.9071,12.9125,22200.0
2006-02-03 15:00:00,23.54,23.61,23.53,23.61,37200.0,12.9071,12.9454,12.9016,12.9454,37200.0
2006-02-03 15:10:00,23.59,23.59,23.54,23.57,33200.0,12.9345,12.9345,12.9071,12.9235,33200.0
2006-02-03 15:20:00,23.56,23.58,23.55,23.57,40000.0,12.918,12.929,12.9125,12.9235,40000.0
2006-02-03 15:30:00,23.56,23.56,23.5,23.51,60200.0,12.918,12.918,12.8851,12.8906,60200.0
2006-02-03 15:40:00,23.52,23.52,23.49,23.5,54800.0,12.8961,12.8961,12.8796,12.8851,54800.0
2006-02-03 15:50:00,23.49,23.54,23.48,23.5,101400.0,12.8796,12.9071,12.8742,12.8851,101400.0
2006-02-06 09:30:00,23.44,23.49,23.38,23.38,37000.0,12.8522,12.8796,12.8193,12.8193,37000.0
2006-02-06 09:40:00,23.38,23.58,23.37,23.53,28000.0,12.8193,12.929,12.8139,12.9016,28000.0
2006-02-06 09:50:00,23.53,23.59,23.52,23.54,28400.0,12.9016,12.9345,12.8961,12.9071,28400.0
2006-02-06 10:00:00,23.55,23.57,23.5,23.53,28600.0,12.9125,12.9235,12.8851,12.9016,28600.0
2006-02-06 10:10:00,23.53,23.55,23.5,23.54,31000.0,12.9016,12.9125,12.8851,12.9071,31000.0
2006-02-06 10:20:00,23.53,23.55,23.5,23.5,19400.0,12.9016,12.9125,12.8851,12.8851,19400.0
2006-02-06 10:30:00,23.5,23.53,23.5,23.5,22400.0,12.8851,12.9016,12.8851,12.8851,22400.0
2006-02-06 10:40:00,23.5,23.56,23.49,23.51,42000.0,12.8851,12.918,12.8796,12.8906,42000.0
2006-02-06 10:50:00,23.51,23.54,23.45,23.51,38200.0,12.8906,12.9071,12.8577,12.8906,38200.0
2006-02-06 11:00:00,23.52,23.55,23.52,23.55,19400.0,12.8961,12.9125,12.8961,12.9125,19400.0
2006-02-06 11:10:00,23.54,23.54,23.5,23.5,4200.0,12.9071,12.9071,12.8851,12.8851,4200.0
2006-02-06 11:20:00,23.5,23.53,23.49,23.5,17000.0,12.8851,12.9016,12.8796,12.8851,17000.0
2006-02-06 11:30:00,23.5,23.53,23.5,23.52,11600.0,12.8851,12.9016,12.8851,12.8961,11600.0
2006-02-06 11:40:00,23.52,23.52,23.5,23.51,11200.0,12.8961,12.8961,12.8851,12.8906,11200.0
2006-02-06 11:50:00,23.51,23.53,23.51,23.53,9000.0,12.8906,12.9016,12.8906,12.9016,9000.0
2006-02-06 12:00:00,23.53,23.53,23.5,23.5,14800.0,12.9016,12.9016,12.8851,12.8851,14800.0
2006-02-06 12:10:00,23.5,23.5,23.45,23.46,19000.0,12.8851,12.8851,12.8577,12.8632,19000.0
2006-02-06 12:20:00,23.46,23.46,23.42,23.43,14800.0,12.8632,12.8632,12.8413,12.8467,14800.0
2006-02-06 12:30:00,23.43,23.43,23.4,23.4,14200.0,12.8467,12.8467,12.8303,12.8303,14200.0
2006-02-06 12:40:00,23.41,23.47,23.41,23.46,12200.0,12.8358,12.8687,12.8358,12.8632,12200.0
2006-02-06 12:50:00,23.46,23.46,23.43,23.46,11000.0,12.8632,12.8632,12.8467,12.8632,11000.0
2006-02-06 13:00:00,23.47,23.5,23.47,23.5,12200.0,12.8687,12.8851,12.8687,12.8851,12200.0
2006-02-06 13:10:00,23.5,23.5,23.48,23.5,10800.0,12.8851,12.8851,12.8742,12.8851,10800.0
2006-02-06 13:20:00,23.5,23.52,23.49,23.49,22200.0,12.8851,12.8961,12.8796,12.8796,22200.0
2006-02-06 13:30:00,23.49,23.52,23.48,23.52,30600.0,12.8796,12.8961,12.8742,12.8961,30600.0
2006-02-06 13:40:00,23.53,23.54,23.53,23.54,11000.0,12.9016,12.9071,12.9016,12.9071,11000.0
2006-02-06 13:50:00,23.54,23.54,23.5,23.51,29600.0,12.9071,12.9071,12.8851,12.8906,29600.0
2006-02-06 14:00:00,23.51,23.51,23.45,23.48,26000.0,12.8906,12.8906,12.8577,12.8742,26000.0
2006-02-06 14:10:00,23.47,23.48,23.46,23.47,18200.0,12.8687,12.8742,12.8632,12.8687,18200.0
2006-02-06 14:20:00,23.47,23.49,23.47,23.49,15400.0,12.8687,12.8796,12.8687,12.8796,15400.0
2006-02-06 14:30:00,23.49,23.52,23.49,23.5,22600.0,12.8796,12.8961,12.8796,12.8851,22600.0
2006-02-06 14:40:00,23.5,23.5,23.48,23.48,14200.0,12.8851,12.8851,12.8742,12.8742,14200.0
2006-02-06 14:50:00,23.48,23.5,23.47,23.48,24400.0,12.8742,12.8851,12.8687,12.8742,24400.0
2006-02-06 15:00:00,23.48,23.51,23.47,23.51,21200.0,12.8742,12.8906,12.8687,12.8906,21200.0
2006-02-06 15:10:00,23.5,23.53,23.5,23.52,13800.0,12.8851,12.9016,12.8851,12.8961,13800.0
2006-02-06 15:20:00,23.53,23.54,23.52,23.53,18800.0,12.9016,12.9071,12.8961,12.9016,18800.0
2006-02-06 15:30:00,23.53,23.55,23.49,23.5,29400.0,12.9016,12.9125,12.8796,12.8851,29400.0
2006-02-06 15:40:00,23.51,23.56,23.51,23.54,40400.0,12.8906,12.918,12.8906,12.9071,40400.0
2006-02-06 15:50:00,23.55,23.55,23.52,23.53,47000.0,12.9125,12.9125,12.8961,12.9016,47000.0
2006-02-07 09:30:00,23.48,23.48,23.43,23.44,39200.0,12.8742,12.8742,12.8467,12.8522,39200.0
2006-02-07 09:40:00,23.43,23.52,23.4,23.4,38600.0,12.8467,12.8961,12.8303,12.8303,38600.0
2006-02-07 09:50:00,23.4,23.49,23.4,23.46,35400.0,12.8303,12.8796,12.8303,12.8632,35400.0
2006-02-07 10:00:00,23.46,23.48,23.43,23.47,76600.0,12.8632,12.8742,12.8467,12.8687,76600.0
2006-02-07 10:10:00,23.46,23.5,23.44,23.45,28200.0,12.8632,12.8851,12.8522,12.8577,28200.0
2006-02-07 10:20:00,23.43,23.46,23.39,23.39,35400.0,12.8467,12.8632,12.8248,12.8248,35400.0
2006-02-07 10:30:00,23.39,23.43,23.38,23.4,37000.0,12.8248,12.8467,12.8193,12.8303,37000.0
2006-02-07 10:40:00,23.4,23.42,23.38,23.39,56200.0,12.8303,12.8413,12.8193,12.8248,56200.0
2006-02-07 10:50:00,23.39,23.43,23.34,23.34,43200.0,12.8248,12.8467,12.7974,12.7974,43200.0
2006-02-07 11:00:00,23.33,23.37,23.32,23.36,20400.0,12.7919,12.8139,12.7864,12.8084,20400.0
2006-02-07 11:10:00,23.36,23.39,23.36,23.38,19600.0,12.8084,12.8248,12.8084,12.8193,19600.0
2006-02-07 11:20:00,23.38,23.46,23.38,23.45,33200.0,12.8193,12.8632,12.8193,12.8577,33200.0
2006-02-07 11:30:00,23.45,23.47,23.43,23.46,21600.0,12.8577,12.8687,12.8467,12.8632,21600.0
2006-02-07 11:40:00,23.47,23.49,23.43,23.49,66400.0,12.8687,12.8796,12.8467,12.8796,66400.0
2006-02-07 11:50:00,23.49,23.5,23.46,23.46,35000.0,12.8796,12.8851,12.8632,12.8632,35000.0
2006-02-07 12:00:00,23.45,23.47,23.45,23.45,10200.0,12.8577,12.8687,12.8577,12.8577,10200.0
2006-02-07 12:10:00,23.46,23.48,23.45,23.47,31000.0,12.8632,12.8742,12.8577,12.8687,31000.0
2006-02-07 12:20:00,23.48,23.49,23.46,23.49,11600.0,12.8742,12.8796,12.8632,12.8796,11600.0
2006-02-07 12:30:00,23.48,23.5,23.48,23.48,11600.0,12.8742,12.8851,12.8742,12.8742,11600.0
2006-02-07 12:40:00,23.49,23.51,23.47,23.47,10200.0,12.8796,12.8906,12.8687,12.8687,10200.0
2006-02-07 12:50:00,23.48,23.52,23.48,23.5,13200.0,12.8742,12.8961,12.8742,12.8851,13200.0
2006-02-07 13:00:00,23.5,23.5,23.41,23.43,23200.0,12.8851,12.8851,12.8358,12.8467,23200.0
2006-02-07 13:10:00,23.42,23.46,23.41,23.43,15400.0,12.8413,12.8632,12.8358,12.8467,15400.0
2006-02-07 13:20:00,23.43,23.43,23.41,23.43,15200.0,12.8467,12.8467,12.8358,12.8467,15200.0
2006-02-07 13:30:00,23.42,23.43,23.39,23.4,17600.0,12.8413,12.8467,12.8248,12.8303,17600.0
2006-02-07 13:40:00,23.4,23.45,23.39,23.43,30200.0,12.8303,12.8577,12.8248,12.8467,30200.0
2006-02-07 13:50:00,23.42,23.44,23.39,23.42,14800.0,12.8413,12.8522,12.8248,12.8413,14800.0
2006-02-07 14:00:00,23.43,23.44,23.4,23.43,15600.0,12.8467,12.8522,12.8303,12.8467,15600.0
2006-02-07 14:10:00,23.44,23.47,23.43,23.44,17800.0,12.8522,12.8687,12.8467,12.8522,17800.0
2006-02-07 14:20:00,23.44,23.5,23.42,23.5,16600.0,12.8522,12.8851,12.8413,12.8851,16600.0
2006-02-07 14:30:00,23.5,23.5,23.44,23.45,14600.0,12.8851,12.8851,12.8522,12.8577,14600.0
2006-02-07 14:40:00,23.46,23.48,23.44,23.45,19200.0,12.8632,12.8742,12.8522,12.8577,19200.0
2006-02-07 14:50:00,23.43,23.46,23.43,23.44,14400.0,12.8467,12.8632,12.8467,12.8522,14400.0
2006-02-07 15:00:00,23.45,23.47,23.41,23.43,16400.0,12.8577,12.8687,12.8358,12.8467,16400.0
2006-02-07 15:10:00,23.43,23.47,23.43,23.46,28800.0,12.8467,12.8687,12.8467,12.8632,28800.0
2006-02-07 15:20:00,23.46,23.5,23.45,23.45,34400.0,12.8632,12.8851,12.8577,12.8577,34400.0
2006-02-07 15:30:00,23.45,23.49,23.44,23.47,44400.0,12.8577,12.8796,12.8522,12.8687,44400.0
2006-02-07 15:40:00,23.47,23.5,23.46,23.5,58600.0,12.8687,12.8851,12.8632,12.8851,58600.0
2006-02-07 15:50:00,23.5,23.52,23.5,23.5,63600.0,12.8851,12.8961,12.8851,12.8851,63600.0
2006-02-08 09:30:00,23.5,23.52,23.36,23.36,62000.0,12.8851,12.8961,12.8084,12.8084,62000.0
2006-02-08 09:40:00,23.4,23.4,23.33,23.33,24000.0,12.8303,12.8303,12.7919,12.7919,24000.0
2006-02-08 09:50:00,23.34,23.35,23.26,23.33,61200.0,12.7974,12.8029,12.7535,12.7919,61200.0
2006-02-08 10:00:00,23.31,23.36,23.31,23.33,66200.0,12.781,12.8084,12.781,12.7919,66200.0
2006-02-08 10:10:00,23.33,23.33,23.3,23.31,17800.0,12.7919,12.7919,12.7755,12.781,17800.0
2006-02-08 10:20:00,23.32,23.36,23.3,23.36,38400.0,12.7864,12.8084,12.7755,12.8084,38400.0
2006-02-08 10:30:00,23.35,23.35,23.3,23.33,70200.0,12.8029,12.8029,12.7755,12.7919,70200.0
2006-02-08 10:40:00,23.33,23.33,23.3,23.32,44800.0,12.7919,12.7919,12.7755,12.7864,44800.0
2006-02-08 10:50:00,23.32,23.33,23.29,23.32,14200.0,12.7864,12.7919,12.77,12.7864,14200.0
2006-02-08 11:00:00,23.32,23.33,23.3,23.3,18400.0,12.7864,12.7919,12.7755,12.7755,18400.0
2006-02-08 11:10:00,23.29,23.3,23.26,23.28,22200.0,12.77,12.7755,12.7535,12.7645,22200.0
2006-02-08 11:20:00,23.28,23.3,23.27,23.29,18200.0,12.7645,12.7755,12.759,12.77,18200.0
2006-02-08 11:30:00,23.29,23.29,23.27,23.27,23000.0,12.77,12.77,12.759,12.759,23000.0
2006-02-08 11:40:00,23.27,23.32,23.27,23.31,18000.0,12.759,12.7864,12.759,12.781,18000.0
2006-02-08 11:50:00,23.31,23.31,23.29,23.3,8200.0,12.781,12.781,12.77,12.7755,8200.0
2006-02-08 12:00:00,23.29,23.35,23.29,23.34,17200.0,12.77,12.8029,12.77,12.7974,17200.0
2006-02-08 12:10:00,23.34,23.34,23.31,23.31,25200.0,12.7974,12.7974,12.781,12.781,25200.0
2006-02-08 12:20:00,23.31,23.35,23.31,23.34,15400.0,12.781,12.8029,12.781,12.7974,15400.0
2006-02-08 12:30:00,23.34,23.34,23.32,23.33,5600.0,12.7974,12.7974,12.7864,12.7919,5600.0
2006-02-08 12:40:00,23.32,23.35,23.32,23.32,15000.0,12.7864,12.8029,12.7864,12.7864,15000.0
2006-02-08 12:50:00,23.32,23.34,23.31,23.33,11600.0,12.7864,12.7974,12.781,12.7919,11600.0
2006-02-08 13:00:00,23.34,23.34,23.31,23.31,13800.0,12.7974,12.7974,12.781,12.781,13800.0
2006-02-08 13:10:00,23.31,23.33,23.29,23.32,13000.0,12.781,12.7919,12.77,12.7864,13000.0
2006-02-08 13:20:00,23.31,23.31,23.26,23.27,24600.0,12.781,12.781,12.7535,12.759,24600.0
2006-02-08 13:30:00,23.28,23.28,23.25,23.28,26800.0,12.7645,12.7645,12.7481,12.7645,26800.0
2006-02-08 13:40:00,23.28,23.29,23.26,23.28,20200.0,12.7645,12.77,12.7535,12.7645,20200.0
2006-02-08 13:50:00,23.29,23.3,23.28,23.3,13600.0,12.77,12.7755,12.7645,12.7755,13600.0
2006-02-08 14:00:00,23.3,23.34,23.3,23.3,20600.0,12.7755,12.7974,12.7755,12.7755,20600.0
2006-02-08 14:10:00,23.28,23.31,23.28,23.3,24400.0,12.7645,12.781,12.7645,12.7755,24400.0
2006-02-08 14:20:00,23.3,23.32,23.29,23.3,8000.0,12.7755,12.7864,12.77,12.7755,8000.0
2006-02-08 14:30:00,23.3,23.34,23.29,23.29,14000.0,12.7755,12.7974,12.77,12.77,14000.0
2006-02-08 14:40:00,23.29,23.31,23.27,23.3,14800.0,12.77,12.781,12.759,12.7755,14800.0
2006-02-08 14:50:00,23.3,23.31,23.27,23.28,19600.0,12.7755,12.781,12.759,12.7645,19600.0
2006-02-08 15:00:00,23.28,23.35,23.28,23.35,35400.0,12.7645,12.8029,12.7645,12.8029,35400.0
2006-02-08 15:10:00,23.35,23.38,23.31,23.36,35400.0,12.8029,12.8193,12.781,12.8084,35400.0
2006-02-08 15:20:00,23.36,23.36,23.32,23.32,40400.0,12.8084,12.8084,12.7864,12.7864,40400.0
2006-02-08 15:30:00,23.32,23.43,23.32,23.39,46600.0,12.7864,12.8467,12.7864,12.8248,46600.0
2006-02-08 15:40:00,23.39,23.4,23.36,23.39,38000.0,12.8248,12.8303,12.8084,12.8248,38000.0
2006-02-08 15:50:00,23.39,23.39,23.38,23.38,75200.0,12.8248,12.8248,12.8193,12.8193,75200.0
2006-02-09 09:30:00,23.34,23.41,23.25,23.26,54000.0,12.7974,12.8358,12.7481,12.7535,54000.0
2006-02-09 09:40:00,23.3,23.43,23.3,23.35,26000.0,12.7755,12.8467,12.7755,12.8029,26000.0
2006-02-09 09:50:00,23.36,23.43,23.35,23.4,43600.0,12.8084,12.8467,12.8029,12.8303,43600.0
2006-02-09 10:00:00,23.41,23.46,23.4,23.46,25600.0,12.8358,12.8632,12.8303,12.8632,25600.0
2006-02-09 10:10:00,23.46,23.49,23.41,23.43,35600.0,12.8632,12.8796,12.8358,12.8467,35600.0
2006-02-09 10:20:00,23.43,23.5,23.43,23.49,30600.0,12.8467,12.8851,12.8467,12.8796,30600.0
2006-02-09 10:30:00,23.49,23.53,23.47,23.53,41400.0,12.8796,12.9016,12.8687,12.9016,41400.0
2006-02-09 10:40:00,23.52,23.56,23.5,23.55,27800.0,12.8961,12.918,12.8851,12.9125,27800.0
2006-02-09 10:50:00,23.55,23.57,23.53,23.55,15800.0,12.9125,12.9235,12.9016,12.9125,15800.0
2006-02-09 11:00:00,23.55,23.57,23.52,23.55,24800.0,12.9125,12.9235,12.8961,12.9125,24800.0
2006-02-09 11:10:00,23.54,23.57,23.53,23.56,18000.0,12.9071,12.9235,12.9016,12.918,18000.0
2006-02-09 11:20:00,23.56,23.59,23.56,23.59,23600.0,12.918,12.9345,12.918,12.9345,23600.0
2006-02-09 11:30:00,23.59,23.61,23.58,23.6,15400.0,12.9345,12.9454,12.929,12.94,15400.0
2006-02-09 11:40:00,23.6,23.61,23.56,23.57,15600.0,12.94,12.9454,12.918,12.9235,15600.0
2006-02-09 11:50:00,23.57,23.59,23.56,23.57,15400.0,12.9235,12.9345,12.918,12.9235,15400.0
2006-02-09 12:00:00,23.57,23.57,23.52,23.55,17400.0,12.9235,12.9235,12.8961,12.9125,17400.0
2006-02-09 12:10:00,23.55,23.56,23.54,23.56,7800.0,12.9125,12.918,12.9071,12.918,7800.0
2006-02-09 12:20:00,23.56,23.59,23.55,23.57,21800.0,12.918,12.9345,12.9125,12.9235,21800.0
2006-02-09 12:30:00,23.57,23.64,23.56,23.63,15600.0,12.9235,12.9619,12.918,12.9564,15600.0
2006-02-09 12:40:00,23.63,23.64,23.57,23.6,30000.0,12.9564,12.9619,12.9235,12.94,30000.0
2006-02-09 12:50:00,23.58,23.6,23.58,23.59,6400.0,12.929,12.94,12.929,12.9345,6400.0
2006-02-09 13:00:00,23.6,23.71,23.6,23.65,47400.0,12.94,13.0003,12.94,12.9674,47400.0
2006-02-09 13:10:00,23.65,23.68,23.63,23.68,13000.0,12.9674,12.9838,12.9564,12.9838,13000.0
2006-02-09 13:20:00,23.65,23.67,23.61,23.62,23800.0,12.9674,12.9783,12.9454,12.9509,23800.0
2006-02-09 13:30:00,23.62,23.66,23.61,23.63,12000.0,12.9509,12.9729,12.9454,12.9564,12000.0
2006-02-09 13:40:00,23.63,23.63,23.59,23.6,13000.0,12.9564,12.9564,12.9345,12.94,13000.0
2006-02-09 13:50:00,23.6,23.64,23.58,23.63,13000.0,12.94,12.9619,12.929,12.9564,13000.0
2006-02-09 14:00:00,23.61,23.63,23.53,23.54,23600.0,12.9454,12.9564,12.9016,12.9071,23600.0
2006-02-09 14:10:00,23.54,23.56,23.53,23.54,25200.0,12.9071,12.918,12.9016,12.9071,25200.0
2006-02-09 14:20:00,23.54,23.56,23.53,23.53,8000.0,12.9071,12.918,12.9016,12.9016,8000.0
2006-02-09 14:30:00,23.54,23.57,23.53,23.57,19200.0,12.9071,12.9235,12.9016,12.9235,19200.0
2006-02-09 14:40:00,23.57,23.57,23.54,23.55,24400.0,12.9235,12.9235,12.9071,12.9125,24400.0
2006-02-09 14:50:00,23.56,23.58,23.54,23.55,18200.0,12.918,12.929,12.9071,12.9125,18200.0
2006-02-09 15:00:00,23.55,23.55,23.5,23.54,38200.0,12.9125,12.9125,12.8851,12.9071,38200.0
2006-02-09 15:10:00,23.54,23.54,23.48,23.48,24600.0,12.9071,12.9071,12.8742,12.8742,24600.0
2006-02-09 15:20:00,23.48,23.5,23.46,23.46,22800.0,12.8742,12.8851,12.8632,12.8632,22800.0
2006-02-09 15:30:00,23.46,23.46,23.38,23.43,53000.0,12.8632,12.8632,12.8193,12.8467,53000.0
2006-02-09 15:40:00,23.43,23.43,23.34,23.34,38600.0,12.8467,12.8467,12.7974,12.7974,38600.0
2006-02-09 15:50:00,23.34,23.38,23.33,23.37,51200.0,12.7974,12.8193,12.7919,12.8139,51200.0
2006-02-10 09:30:00,23.35,23.45,23.3,23.45,37600.0,12.8029,12.8577,12.7755,12.8577,37600.0
2006-02-10 09:40:00,23.47,23.56,23.45,23.5,28800.0,12.8687,12.918,12.8577,12.8851,28800.0
2006-02-10 09:50:00,23.52,23.58,23.52,23.53,24600.0,12.8961,12.929,12.8961,12.9016,24600.0
2006-02-10 10:00:00,23.55,23.57,23.52,23.54,80000.0,12.9125,12.9235,12.8961,12.9071,80000.0
2006-02-10 10:10:00,23.54,23.56,23.52,23.52,24000.0,12.9071,12.918,12.8961,12.8961,24000.0
2006-02-10 10:20:00,23.53,23.53,23.43,23.44,29200.0,12.9016,12.9016,12.8467,12.8522,29200.0
2006-02-10 10:30:00,23.45,23.45,23.35,23.36,26400.0,12.8577,12.8577,12.8029,12.8084,26400.0
2006-02-10 10:40:00,23.37,23.41,23.37,23.41,35800.0,12.8139,12.8358,12.8139,12.8358,35800.0
2006-02-10 10:50:00,23.41,23.41,23.38,23.4,59600.0,12.8358,12.8358,12.8193,12.8303,59600.0
2006-02-10 11:00:00,23.4,23.45,23.39,23.43,29400.0,12.8303,12.8577,12.8248,12.8467,29400.0
2006-02-10 11:10:00,23.43,23.43,23.4,23.41,9800.0,12.8467,12.8467,12.8303,12.8358,9800.0
2006-02-10 11:20:00,23.41,23.45,23.39,23.41,74000.0,12.8358,12.8577,12.8248,12.8358,74000.0
2006-02-10 11:30:00,23.4,23.42,23.38,23.38,32800.0,12.8303,12.8413,12.8193,12.8193,32800.0
2006-02-10 11:40:00,23.38,23.39,23.36,23.38,190600.0,12.8193,12.8248,12.8084,12.8193,190600.0
2006-02-10 11:50:00,23.38,23.43,23.38,23.39,41000.0,12.8193,12.8467,12.8193,12.8248,41000.0
2006-02-10 12:00:00,23.39,23.4,23.37,23.37,19000.0,12.8248,12.8303,12.8139,12.8139,19000.0
2006-02-10 12:10:00,23.38,23.4,23.38,23.38,12600.0,12.8193,12.8303,12.8193,12.8193,12600.0
2006-02-10 12:20:00,23.39,23.46,23.39,23.46,30000.0,12.8248,12.8632,12.8248,12.8632,30000.0
2006-02-10 12:30:00,23.46,23.49,23.44,23.48,12200.0,12.8632,12.8796,12.8522,12.8742,12200.0
2006-02-10 12:40:00,23.47,23.47,23.45,23.45,13400.0,12.8687,12.8687,12.8577,12.8577,13400.0
2006-02-10 12:50:00,23.45,23.45,23.4,23.41,27600.0,12.8577,12.8577,12.8303,12.8358,27600.0
2006-02-10 13:00:00,23.41,23.41,23.38,23.4,32000.0,12.8358,12.8358,12.8193,12.8303,32000.0
2006-02-10 13:10:00,23.4,23.44,23.39,23.4,18800.0,12.8303,12.8522,12.8248,12.8303,18800.0
2006-02-10 13:20:00,23.39,23.41,23.38,23.39,24000.0,12.8248,12.8358,12.8193,12.8248,24000.0
2006-02-10 13:30:00,23.38,23.43,23.38,23.41,14200.0,12.8193,12.8467,12.8193,12.8358,14200.0
2006-02-10 13:40:00,23.41,23.41,23.37,23.38,36600.0,12.8358,12.8358,12.8139,12.8193,36600.0
2006-02-10 13:50:00,23.38,23.38,23.35,23.37,21400.0,12.8193,12.8193,12.8029,12.8139,21400.0
2006-02-10 14:00:00,23.36,23.4,23.35,23.39,83400.0,12.8084,12.8303,12.8029,12.8248,83400.0
2006-02-10 14:10:00,23.39,23.43,23.39,23.42,68400.0,12.8248,12.8467,12.8248,12.8413,68400.0
2006-02-10 14:20:00,23.42,23.43,23.41,23.41,22400.0,12.8413,12.8467,12.8358,12.8358,22400.0
2006-02-10 14:30:00,23.41,23.43,23.38,23.42,21400.0,12.8358,12.8467,12.8193,12.8413,21400.0
2006-02-10 14:40:00,23.43,23.43,23.38,23.41,23000.0,12.8467,12.8467,12.8193,12.8358,23000.0
2006-02-10 14:50:00,23.39,23.42,23.39,23.41,21600.0,12.8248,12.8413,12.8248,12.8358,21600.0
2006-02-10 15:00:00,23.41,23.43,23.41,23.43,23800.0,12.8358,12.8467,12.8358,12.8467,23800.0
2006-02-10 15:10:00,23.43,23.47,23.42,23.45,9600.0,12.8467,12.8687,12.8413,12.8577,9600.0
2006-02-10 15:20:00,23.45,23.5,23.43,23.48,48200.0,12.8577,12.8851,12.8467,12.8742,48200.0
2006-02-10 15:30:00,23.48,23.48,23.43,23.43,29000.0,12.8742,12.8742,12.8467,12.8467,29000.0
2006-02-10 15:40:00,23.42,23.43,23.4,23.41,29400.0,12.8413,12.8467,12.8303,12.8358,29400.0
2006-02-10 15:50:00,23.41,23.43,23.39,23.43,126600.0,12.8358,12.8467,12.8248,12.8467,126600.0
2006-02-13 09:30:00,23.34,23.5,23.34,23.49,50000.0,12.7974,12.8851,12.7974,12.8796,50000.0
2006-02-13 09:40:00,23.48,23.49,23.4,23.4,17600.0,12.8742,12.8796,12.8303,12.8303,17600.0
2006-02-13 09:50:00,23.4,23.43,23.38,23.38,21800.0,12.8303,12.8467,12.8193,12.8193,21800.0
2006-02-13 10:00:00,23.38,23.39,23.38,23.38,86800.0,12.8193,12.8248,12.8193,12.8193,86800.0
2006-02-13 10:10:00,23.38,23.41,23.36,23.37,20600.0,12.8193,12.8358,12.8084,12.8139,20600.0
2006-02-13 10:20:00,23.36,23.39,23.34,23.37,70800.0,12.8084,12.8248,12.7974,12.8139,70800.0
2006-02-13 10:30:00,23.36,23.37,23.33,23.35,12600.0,12.8084,12.8139,12.7919,12.8029,12600.0
2006-02-13 10:40:00,23.35,23.38,23.34,23.34,22600.0,12.8029,12.8193,12.7974,12.7974,22600.0
2006-02-13 10:50:00,23.35,23.38,23.33,23.34,17400.0,12.8029,12.8193,12.7919,12.7974,17400.0
2006-02-13 11:00:00,23.34,23.42,23.33,23.39,18000.0,12.7974,12.8413,12.7919,12.8248,18000.0
2006-02-13 11:10:00,23.39,23.4,23.35,23.37,36000.0,12.8248,12.8303,12.8029,12.8139,36000.0
2006-02-13 11:20:00,23.37,23.42,23.36,23.4,31000.0,12.8139,12.8413,12.8084,12.8303,31000.0
2006-02-13 11:30:00,23.4,23.4,23.37,23.37,18200.0,12.8303,12.8303,12.8139,12.8139,18200.0
2006-02-13 11:40:00,23.37,23.4,23.36,23.37,18400.0,12.8139,12.8303,12.8084,12.8139,18400.0
2006-02-13 11:50:00,23.37,23.38,23.36,23.37,11000.0,12.8139,12.8193,12.8084,12.8139,11000.0
2006-02-13 12:00:00,23.37,23.38,23.36,23.36,20800.0,12.8139,12.8193,12.8084,12.8084,20800.0
2006-02-13 12:10:00,23.38,23.41,23.38,23.41,12400.0,12.8193,12.8358,12.8193,12.8358,12400.0
2006-02-13 12:20:00,23.4,23.42,23.4,23.41,39600.0,12.8303,12.8413,12.8303,12.8358,39600.0
2006-02-13 12:30:00,23.41,23.41,23.38,23.38,16400.0,12.8358,12.8358,12.8193,12.8193,16400.0
2006-02-13 12:40:00,23.38,23.4,23.36,23.4,24600.0,12.8193,12.8303,12.8084,12.8303,24600.0
2006-02-13 12:50:00,23.39,23.4,23.38,23.38,12800.0,12.8248,12.8303,12.8193,12.8193,12800.0
2006-02-13 13:00:00,23.38,23.4,23.34,23.39,119800.0,12.8193,12.8303,12.7974,12.8248,119800.0
2006-02-13 13:10:00,23.39,23.39,23.35,23.36,26000.0,12.8248,12.8248,12.8029,12.8084,26000.0
2006-02-13 13:20:00,23.36,23.37,23.34,23.36,11000.0,12.8084,12.8139,12.7974,12.8084,11000.0
2006-02-13 13:30:00,23.36,23.36,23.29,23.33,24400.0,12.8084,12.8084,12.77,12.7919,24400.0
2006-02-13 13:40:00,23.35,23.38,23.35,23.37,12200.0,12.8029,12.8193,12.8029,12.8139,12200.0
2006-02-13 13:50:00,23.37,23.39,23.36,23.36,25200.0,12.8139,12.8248,12.8084,12.8084,25200.0
2006-02-13 14:00:00,23.36,23.38,23.35,23.37,15800.0,12.8084,12.8193,12.8029,12.8139,15800.0
2006-02-13 14:10:00,23.37,23.38,23.36,23.38,13800.0,12.8139,12.8193,12.8084,12.8193,13800.0
2006-02-13 14:20:00,23.38,23.38,23.35,23.35,11800.0,12.8193,12.8193,12.8029,12.8029,11800.0
2006-02-13 14:30:00,23.36,23.36,23.33,23.35,18400.0,12.8084,12.8084,12.7919,12.8029,18400.0
2006-02-13 14:40:00,23.35,23.36,23.33,23.34,30400.0,12.8029,12.8084,12.7919,12.7974,30400.0
2006-02-13 14:50:00,23.34,23.34,23.29,23.3,32600.0,12.7974,12.7974,12.77,12.7755,32600.0
2006-02-13 15:00:00,23.31,23.34,23.3,23.33,17400.0,12.781,12.7974,12.7755,12.7919,17400.0
2006-02-13 15:10:00,23.33,23.36,23.32,23.35,25800.0,12.7919,12.8084,12.7864,12.8029,25800.0
2006-02-13 15:20:00,23.35,23.35,23.34,23.34,24800.0,12.8029,12.8029,12.7974,12.7974,24800.0
2006-02-13 15:30:00,23.35,23.36,23.34,23.35,37400.0,12.8029,12.8084,12.7974,12.8029,37400.0
2006-02-13 15:40:00,23.35,23.35,23.33,23.35,24000.0,12.8029,12.8029,12.7919,12.8029,24000.0
2006-02-13 15:50:00,23.35,23.35,23.32,23.34,50000.0,12.8029,12.8029,12.7864,12.7974,50000.0
2006-02-14 09:30:00,23.33,23.43,23.25,23.25,50000.0,12.7919,12.8467,12.7481,12.7481,50000.0
2006-02-14 09:40:00,23.22,23.22,23.13,23.13,126600.0,12.7316,12.7316,12.6823,12.6823,126600.0
2006-02-14 09:50:00,23.13,23.18,23.12,23.17,57800.0,12.6823,12.7097,12.6768,12.7042,57800.0
2006-02-14 10:00:00,23.18,23.18,23.13,23.15,55400.0,12.7097,12.7097,12.6823,12.6932,55400.0
2006-02-14 10:10:00,23.15,23.17,23.12,23.15,183400.0,12.6932,12.7042,12.6768,12.6932,183400.0
2006-02-14 10:20:00,23.15,23.15,23.13,23.13,31600.0,12.6932,12.6932,12.6823,12.6823,31600.0
2006-02-14 10:30:00,23.13,23.14,23.09,23.13,74200.0,12.6823,12.6877,12.6603,12.6823,74200.0
2006-02-14 10:40:00,23.13,23.15,23.11,23.11,28600.0,12.6823,12.6932,12.6713,12.6713,28600.0
2006-02-14 10:50:00,23.12,23.18,23.11,23.18,43200.0,12.6768,12.7097,12.6713,12.7097,43200.0
2006-02-14 11:00:00,23.2,23.27,23.18,23.24,76400.0,12.7206,12.759,12.7097,12.7426,76400.0
2006-02-14 11:10:00,23.24,23.31,23.23,23.3,38400.0,12.7426,12.781,12.7371,12.7755,38400.0
2006-02-14 11:20:00,23.3,23.34,23.27,23.3,40200.0,12.7755,12.7974,12.759,12.7755,40200.0
2006-02-14 11:30:00,23.3,23.38,23.3,23.31,47000.0,12.7755,12.8193,12.7755,12.781,47000.0
2006-02-14 11:40:00,23.3,23.33,23.27,23.28,13600.0,12.7755,12.7919,12.759,12.7645,13600.0
2006-02-14 11:50:00,23.28,23.4,23.28,23.37,106200.0,12.7645,12.8303,12.7645,12.8139,106200.0
2006-02-14 12:00:00,23.37,23.39,23.32,23.32,41800.0,12.8139,12.8248,12.7864,12.7864,41800.0
2006-02-14 12:10:00,23.33,23.35,23.3,23.3,22800.0,12.7919,12.8029,12.7755,12.7755,22800.0
2006-02-14 12:20:00,23.3,23.32,23.29,23.29,13800.0,12.7755,12.7864,12.77,12.77,13800.0
2006-02-14 12:30:00,23.3,23.3,23.28,23.29,10000.0,12.7755,12.7755,12.7645,12.77,10000.0
2006-02-14 12:40:00,23.3,23.32,23.28,23.28,14200.0,12.7755,12.7864,12.7645,12.7645,14200.0
2006-02-14 12:50:00,23.28,23.3,23.27,23.29,22000.0,12.7645,12.7755,12.759,12.77,22000.0
2006-02-14 13:00:00,23.29,23.31,23.29,23.3,20800.0,12.77,12.781,12.77,12.7755,20800.0
2006-02-14 13:10:00,23.3,23.32,23.29,23.3,13400.0,12.7755,12.7864,12.77,12.7755,13400.0
2006-02-14 13:20:00,23.31,23.31,23.29,23.29,13600.0,12.781,12.781,12.77,12.77,13600.0
2006-02-14 13:30:00,23.29,23.34,23.29,23.34,13800.0,12.77,12.7974,12.77,12.7974,13800.0
2006-02-14 13:40:00,23.34,23.35,23.33,23.34,15800.0,12.7974,12.8029,12.7919,12.7974,15800.0
2006-02-14 13:50:00,23.33,23.34,23.32,23.32,24400.0,12.7919,12.7974,12.7864,12.7864,24400.0
2006-02-14 14:00:00,23.32,23.36,23.32,23.35,18400.0,12.7864,12.8084,12.7864,12.8029,18400.0
2006-02-14 14:10:00,23.35,23.36,23.31,23.33,33600.0,12.8029,12.8084,12.781,12.7919,33600.0
2006-02-14 14:20:00,23.33,23.4,23.33,23.39,50600.0,12.7919,12.8303,12.7919,12.8248,50600.0
2006-02-14 14:30:00,23.38,23.42,23.36,23.36,22400.0,12.8193,12.8413,12.8084,12.8084,22400.0
2006-02-14 14:40:00,23.36,23.36,23.34,23.36,26400.0,12.8084,12.8084,12.7974,12.8084,26400.0
2006-02-14 14:50:00,23.36,23.4,23.36,23.38,28000.0,12.8084,12.8303,12.8084,12.8193,28000.0
2006-02-14 15:00:00,23.39,23.39,23.32,23.32,20200.0,12.8248,12.8248,12.7864,12.7864,20200.0
2006-02-14 15:10:00,23.32,23.34,23.29,23.33,30200.0,12.7864,12.7974,12.77,12.7919,30200.0
2006-02-14 15:20:00,23.32,23.34,23.32,23.34,29200.0,12.7864,12.7974,12.7864,12.7974,29200.0
2006-02-14 15:30:00,23.34,23.36,23.33,23.35,35600.0,12.7974,12.8084,12.7919,12.8029,35600.0
2006-02-14 15:40:00,23.34,23.36,23.33,23.34,51800.0,12.7974,12.8084,12.7919,12.7974,51800.0
2006-02-14 15:50:00,23.34,23.35,23.32,23.35,46200.0,12.7974,12.8029,12.7864,12.8029,46200.0
2006-02-15 09:30:00,23.33,23.41,23.31,23.41,42800.0,12.7919,12.8358,12.781,12.8358,42800.0
2006-02-15 09:40:00,23.41,23.41,23.27,23.32,32200.0,12.8358,12.8358,12.759,12.7864,32200.0
2006-02-15 09:50:00,23.32,23.42,23.3,23.35,34400.0,12.7864,12.8413,12.7755,12.8029,34400.0
2006-02-15 10:00:00,23.35,23.5,23.33,23.49,45200.0,12.8029,12.8851,12.7919,12.8796,45200.0
2006-02-15 10:10:00,23.49,23.51,23.46,23.49,34600.0,12.8796,12.8906,12.8632,12.8796,34600.0
2006-02-15 10:20:00,23.49,23.56,23.43,23.43,56800.0,12.8796,12.918,12.8467,12.8467,56800.0
2006-02-15 10:30:00,23.44,23.49,23.38,23.41,37000.0,12.8522,12.8796,12.8193,12.8358,37000.0
2006-02-15 10:40:00,23.41,23.46,23.41,23.46,18200.0,12.8358,12.8632,12.8358,12.8632,18200.0
2006-02-15 10:50:00,23.47,23.5,23.43,23.47,20200.0,12.8687,12.8851,12.8467,12.8687,20200.0
2006-02-15 11:00:00,23.47,23.5,23.45,23.49,26000.0,12.8687,12.8851,12.8577,12.8796,26000.0
2006-02-15 11:10:00,23.49,23.5,23.42,23.47,37600.0,12.8796,12.8851,12.8413,12.8687,37600.0
2006-02-15 11:20:00,23.47,23.48,23.42,23.43,15400.0,12.8687,12.8742,12.8413,12.8467,15400.0
2006-02-15 11:30:00,23.43,23.49,23.42,23.47,24400.0,12.8467,12.8796,12.8413,12.8687,24400.0
2006-02-15 11:40:00,23.48,23.48,23.42,23.42,15000.0,12.8742,12.8742,12.8413,12.8413,15000.0
2006-02-15 11:50:00,23.42,23.47,23.42,23.47,17200.0,12.8413,12.8687,12.8413,12.8687,17200.0
2006-02-15 12:00:00,23.47,23.47,23.42,23.43,12400.0,12.8687,12.8687,12.8413,12.8467,12400.0
2006-02-15 12:10:00,23.45,23.47,23.43,23.45,36000.0,12.8577,12.8687,12.8467,12.8577,36000.0
2006-02-15 12:20:00,23.43,23.45,23.41,23.41,13400.0,12.8467,12.8577,12.8358,12.8358,13400.0
2006-02-15 12:30:00,23.4,23.41,23.33,23.33,20400.0,12.8303,12.8358,12.7919,12.7919,20400.0
2006-02-15 12:40:00,23.33,23.35,23.33,23.34,13600.0,12.7919,12.8029,12.7919,12.7974,13600.0
2006-02-15 12:50:00,23.34,23.35,23.34,23.35,16600.0,12.7974,12.8029,12.7974,12.8029,16600.0
2006-02-15 13:00:00,23.34,23.36,23.33,23.33,14000.0,12.7974,12.8084,12.7919,12.7919,14000.0
2006-02-15 13:10:00,23.33,23.34,23.3,23.32,14000.0,12.7919,12.7974,12.7755,12.7864,14000.0
2006-02-15 13:20:00,23.32,23.33,23.3,23.3,7000.0,12.7864,12.7919,12.7755,12.7755,7000.0
2006-02-15 13:30:00,23.3,23.3,23.28,23.29,14200.0,12.7755,12.7755,12.7645,12.77,14200.0
2006-02-15 13:40:00,23.28,23.29,23.26,23.29,15800.0,12.7645,12.77,12.7535,12.77,15800.0
2006-02-15 13:50:00,23.3,23.36,23.3,23.34,24800.0,12.7755,12.8084,12.7755,12.7974,24800.0
2006-02-15 14:00:00,23.35,23.37,23.31,23.31,93200.0,12.8029,12.8139,12.781,12.781,93200.0
2006-02-15 14:10:00,23.31,23.34,23.31,23.34,20200.0,12.781,12.7974,12.781,12.7974,20200.0
2006-02-15 14:20:00,23.35,23.41,23.35,23.4,18800.0,12.8029,12.8358,12.8029,12.8303,18800.0
2006-02-15 14:30:00,23.41,23.42,23.36,23.37,16000.0,12.8358,12.8413,12.8084,12.8139,16000.0
2006-02-15 14:40:00,23.37,23.41,23.37,23.37,16800.0,12.8139,12.8358,12.8139,12.8139,16800.0
2006-02-15 14:50:00,23.38,23.42,23.37,23.41,19800.0,12.8193,12.8413,12.8139,12.8358,19800.0
2006-02-15 15:00:00,23.4,23.41,23.35,23.37,24400.0,12.8303,12.8358,12.8029,12.8139,24400.0
2006-02-15 15:10:00,23.38,23.38,23.32,23.36,42000.0,12.8193,12.8193,12.7864,12.8084,42000.0
2006-02-15 15:20:00,23.36,23.39,23.35,23.36,31600.0,12.8084,12.8248,12.8029,12.8084,31600.0
2006-02-15 15:30:00,23.36,23.38,23.34,23.36,33000.0,12.8084,12.8193,12.7974,12.8084,33000.0
2006-02-15 15:40:00,23.36,23.38,23.34,23.35,23200.0,12.8084,12.8193,12.7974,12.8029,23200.0
2006-02-15 15:50:00,23.35,23.35,23.33,23.35,41200.0,12.8029,12.8029,12.7919,12.8029,41200.0
2006-02-16 09:30:00,23.3,23.47,23.3,23.42,65800.0,12.7755,12.8687,12.7755,12.8413,65800.0
2006-02-16 09:40:00,23.43,23.47,23.42,23.44,16000.0,12.8467,12.8687,12.8413,12.8522,16000.0
2006-02-16 09:50:00,23.42,23.45,23.39,23.43,22000.0,12.8413,12.8577,12.8248,12.8467,22000.0
2006-02-16 10:00:00,23.41,23.45,23.41,23.45,23400.0,12.8358,12.8577,12.8358,12.8577,23400.0
2006-02-16 10:10:00,23.45,23.48,23.42,23.45,38600.0,12.8577,12.8742,12.8413,12.8577,38600.0
2006-02-16 10:20:00,23.45,23.51,23.45,23.51,37000.0,12.8577,12.8906,12.8577,12.8906,37000.0
2006-02-16 10:30:00,23.52,23.54,23.46,23.49,36800.0,12.8961,12.9071,12.8632,12.8796,36800.0
2006-02-16 10:40:00,23.49,23.5,23.46,23.48,29000.0,12.8796,12.8851,12.8632,12.8742,29000.0
2006-02-16 10:50:00,23.49,23.5,23.48,23.5,19400.0,12.8796,12.8851,12.8742,12.8851,19400.0
2006-02-16 11:00:00,23.5,23.51,23.49,23.5,28200.0,12.8851,12.8906,12.8796,12.8851,28200.0
2006-02-16 11:10:00,23.5,23.54,23.5,23.54,117600.0,12.8851,12.9071,12.8851,12.9071,117600.0
2006-02-16 11:20:00,23.54,23.55,23.54,23.54,22600.0,12.9071,12.9125,12.9071,12.9071,22600.0
2006-02-16 11:30:00,23.54,23.55,23.53,23.55,29200.0,12.9071,12.9125,12.9016,12.9125,29200.0
2006-02-16 11:40:00,23.56,23.57,23.55,23.57,19600.0,12.918,12.9235,12.9125,12.9235,19600.0
2006-02-16 11:50:00,23.56,23.6,23.56,23.58,14400.0,12.918,12.94,12.918,12.929,14400.0
2006-02-16 12:00:00,23.58,23.6,23.55,23.56,22800.0,12.929,12.94,12.9125,12.918,22800.0
2006-02-16 12:10:00,23.57,23.62,23.57,23.59,73800.0,12.9235,12.9509,12.9235,12.9345,73800.0
2006-02-16 12:20:00,23.59,23.59,23.55,23.57,62400.0,12.9345,12.9345,12.9125,12.9235,62400.0
2006-02-16 12:30:00,23.57,23.57,23.53,23.55,32600.0,12.9235,12.9235,12.9016,12.9125,32600.0
2006-02-16 12:40:00,23.55,23.56,23.54,23.55,35000.0,12.9125,12.918,12.9071,12.9125,35000.0
2006-02-16 12:50:00,23.54,23.56,23.54,23.55,21600.0,12.9071,12.918,12.9071,12.9125,21600.0
2006-02-16 13:00:00,23.56,23.56,23.54,23.56,28400.0,12.918,12.918,12.9071,12.918,28400.0
2006-02-16 13:10:00,23.57,23.57,23.55,23.56,22000.0,12.9235,12.9235,12.9125,12.918,22000.0
2006-02-16 13:20:00,23.55,23.58,23.55,23.57,16400.0,12.9125,12.929,12.9125,12.9235,16400.0
2006-02-16 13:30:00,23.57,23.61,23.56,23.59,34000.0,12.9235,12.9454,12.918,12.9345,34000.0
2006-02-16 13:40:00,23.59,23.59,23.54,23.58,25000.0,12.9345,12.9345,12.9071,12.929,25000.0
2006-02-16 13:50:00,23.58,23.58,23.55,23.56,61400.0,12.929,12.929,12.9125,12.918,61400.0
2006-02-16 14:00:00,23.55,23.57,23.54,23.55,26600.0,12.9125,12.9235,12.9071,12.9125,26600.0
2006-02-16 14:10:00,23.55,23.56,23.53,23.55,36600.0,12.9125,12.918,12.9016,12.9125,36600.0
2006-02-16 14:20:00,23.55,23.55,23.53,23.55,65000.0,12.9125,12.9125,12.9016,12.9125,65000.0
2006-02-16 14:30:00,23.55,23.58,23.55,23.57,38800.0,12.9125,12.929,12.9125,12.9235,38800.0
2006-02-16 14:40:00,23.57,23.58,23.55,23.57,16800.0,12.9235,12.929,12.9125,12.9235,16800.0
2006-02-16 14:50:00,23.57,23.61,23.56,23.59,26000.0,12.9235,12.9454,12.918,12.9345,26000.0
2006-02-16 15:00:00,23.61,23.61,23.59,23.6,62600.0,12.9454,12.9454,12.9345,12.94,62600.0
2006-02-16 15:10:00,23.6,23.62,23.59,23.62,29600.0,12.94,12.9509,12.9345,12.9509,29600.0
2006-02-16 15:20:00,23.62,23.62,23.56,23.6,42600.0,12.9509,12.9509,12.918,12.94,42600.0
2006-02-16 15:30:00,23.59,23.61,23.59,23.61,61600.0,12.9345,12.9454,12.9345,12.9454,61600.0
2006-02-16 15:40:00,23.61,23.63,23.56,23.59,57000.0,12.9454,12.9564,12.918,12.9345,57000.0
2006-02-16 15:50:00,23.59,23.6,23.55,23.57,172000.0,12.9345,12.94,12.9125,12.9235,172000.0
2006-02-17 09:30:00,23.58,23.66,23.58,23.63,222800.0,12.929,12.9729,12.929,12.9564,222800.0
2006-02-17 09:40:00,23.64,23.7,23.61,23.7,226600.0,12.9619,12.9948,12.9454,12.9948,226600.0
2006-02-17 09:50:00,23.71,23.75,23.7,23.75,24400.0,13.0003,13.0222,12.9948,13.0222,24400.0
2006-02-17 10:00:00,23.74,23.74,23.71,23.73,32600.0,13.0167,13.0167,13.0003,13.0112,32600.0
2006-02-17 10:10:00,23.74,23.75,23.73,23.75,41600.0,13.0167,13.0222,13.0112,13.0222,41600.0
2006-02-17 10:20:00,23.75,23.75,23.7,23.7,34200.0,13.0222,13.0222,12.9948,12.9948,34200.0
2006-02-17 10:30:00,23.71,23.79,23.71,23.79,24200.0,13.0003,13.0441,13.0003,13.0441,24200.0
2006-02-17 10:40:00,23.78,23.82,23.78,23.81,22600.0,13.0387,13.0606,13.0387,13.0551,22600.0
2006-02-17 10:50:00,23.81,23.84,23.81,23.83,22800.0,13.0551,13.0716,13.0551,13.0661,22800.0
2006-02-17 11:00:00,23.83,23.88,23.83,23.87,38400.0,13.0661,13.0935,13.0661,13.088,38400.0
2006-02-17 11:10:00,23.87,23.89,23.85,23.87,32200.0,13.088,13.099,13.077,13.088,32200.0
2006-02-17 11:20:00,23.88,23.9,23.88,23.9,25600.0,13.0935,13.1045,13.0935,13.1045,25600.0
2006-02-17 11:30:00,23.9,23.9,23.86,23.9,17200.0,13.1045,13.1045,13.0825,13.1045,17200.0
2006-02-17 11:40:00,23.9,23.95,23.89,23.93,18400.0,13.1045,13.1319,13.099,13.1209,18400.0
2006-02-17 11:50:00,23.93,23.93,23.92,23.93,14000.0,13.1209,13.1209,13.1154,13.1209,14000.0
2006-02-17 12:00:00,23.93,23.93,23.9,23.91,43800.0,13.1209,13.1209,13.1045,13.1099,43800.0
2006-02-17 12:10:00,23.91,23.91,23.88,23.9,39200.0,13.1099,13.1099,13.0935,13.1045,39200.0
2006-02-17 12:20:00,23.89,23.9,23.89,23.9,23000.0,13.099,13.1045,13.099,13.1045,23000.0
2006-02-17 12:30:00,23.89,23.89,23.87,23.88,42800.0,13.099,13.099,13.088,13.0935,42800.0
2006-02-17 12:40:00,23.86,23.88,23.85,23.85,22600.0,13.0825,13.0935,13.077,13.077,22600.0
2006-02-17 12:50:00,23.85,23.87,23.84,23.86,37600.0,13.077,13.088,13.0716,13.0825,37600.0
2006-02-17 13:00:00,23.85,23.89,23.83,23.89,28000.0,13.077,13.099,13.0661,13.099,28000.0
2006-02-17 13:10:00,23.89,23.89,23.87,23.88,17000.0,13.099,13.099,13.088,13.0935,17000.0
2006-02-17 13:20:00,23.88,23.89,23.86,23.87,30000.0,13.0935,13.099,13.0825,13.088,30000.0
2006-02-17 13:30:00,23.88,23.9,23.87,23.9,17800.0,13.0935,13.1045,13.088,13.1045,17800.0
2006-02-17 13:40:00,23.9,23.9,23.88,23.9,15400.0,13.1045,13.1045,13.0935,13.1045,15400.0
2006-02-17 13:50:00,23.9,23.92,23.9,23.91,23600.0,13.1045,13.1154,13.1045,13.1099,23600.0
2006-02-17 14:00:00,23.91,23.93,23.91,23.92,30200.0,13.1099,13.1209,13.1099,13.1154,30200.0
2006-02-17 14:10:00,23.93,23.93,23.92,23.92,18600.0,13.1209,13.1209,13.1154,13.1154,18600.0
2006-02-17 14:20:00,23.92,23.93,23.92,23.93,27800.0,13.1154,13.1209,13.1154,13.1209,27800.0
2006-02-17 14:30:00,23.93,23.93,23.9,23.92,28400.0,13.1209,13.1209,13.1045,13.1154,28400.0
2006-02-17 14:40:00,23.91,23.93,23.91,23.93,23600.0,13.1099,13.1209,13.1099,13.1209,23600.0
2006-02-17 14:50:00,23.93,23.97,23.93,23.95,23800.0,13.1209,13.1428,13.1209,13.1319,23800.0
2006-02-17 15:00:00,23.95,23.97,23.94,23.95,18200.0,13.1319,13.1428,13.1264,13.1319,18200.0
2006-02-17 15:10:00,23.95,23.96,23.91,23.93,27800.0,13.1319,13.1373,13.1099,13.1209,27800.0
2006-02-17 15:20:00,23.93,23.95,23.92,23.94,34800.0,13.1209,13.1319,13.1154,13.1264,34800.0
2006-02-17 15:30:00,23.94,23.95,23.93,23.93,34800.0,13.1264,13.1319,13.1209,13.1209,34800.0
2006-02-17 15:40:00,23.93,23.93,23.92,23.93,42000.0,13.1209,13.1209,13.1154,13.1209,42000.0
2006-02-17 15:50:00,23.93,23.93,23.89,23.9,89000.0,13.1209,13.1209,13.099,13.1045,89000.0
2006-02-21 09:30:00,23.85,23.96,23.81,23.96,80200.0,13.077,13.1373,13.0551,13.1373,80200.0
2006-02-21 09:40:00,23.97,24.09,23.95,24.04,68000.0,13.1428,13.2086,13.1319,13.1812,68000.0
2006-02-21 09:50:00,24.04,24.22,24.02,24.21,51400.0,13.1812,13.2799,13.1702,13.2744,51400.0
2006-02-21 10:00:00,24.18,24.29,24.18,24.24,50200.0,13.258,13.3183,13.258,13.2909,50200.0
2006-02-21 10:10:00,24.24,24.24,24.09,24.09,89600.0,13.2909,13.2909,13.2086,13.2086,89600.0
2006-02-21 10:20:00,24.09,24.09,23.99,24.0,39400.0,13.2086,13.2086,13.1538,13.1593,39400.0
2006-02-21 10:30:00,24.0,24.13,24.0,24.13,205600.0,13.1593,13.2306,13.1593,13.2306,205600.0
2006-02-21 10:40:00,24.13,24.15,24.06,24.09,37000.0,13.2306,13.2415,13.1922,13.2086,37000.0
2006-02-21 10:50:00,24.08,24.1,24.04,24.1,32000.0,13.2031,13.2141,13.1812,13.2141,32000.0
2006-02-21 11:00:00,24.09,24.14,24.07,24.14,27200.0,13.2086,13.236,13.1977,13.236,27200.0
2006-02-21 11:10:00,24.14,24.16,24.13,24.13,24200.0,13.236,13.247,13.2306,13.2306,24200.0
2006-02-21 11:20:00,24.14,24.17,24.13,24.17,21200.0,13.236,13.2525,13.2306,13.2525,21200.0
2006-02-21 11:30:00,24.16,24.2,24.14,24.17,17400.0,13.247,13.2689,13.236,13.2525,17400.0
2006-02-21 11:40:00,24.16,24.16,24.1,24.13,19400.0,13.247,13.247,13.2141,13.2306,19400.0
2006-02-21 11:50:00,24.13,24.15,24.07,24.07,24800.0,13.2306,13.2415,13.1977,13.1977,24800.0
2006-02-21 12:00:00,24.07,24.08,24.02,24.04,22800.0,13.1977,13.2031,13.1702,13.1812,22800.0
2006-02-21 12:10:00,24.04,24.04,24.01,24.02,15200.0,13.1812,13.1812,13.1648,13.1702,15200.0
2006-02-21 12:20:00,24.03,24.05,24.03,24.05,11000.0,13.1757,13.1867,13.1757,13.1867,11000.0
2006-02-21 12:30:00,24.04,24.07,24.02,24.06,21400.0,13.1812,13.1977,13.1702,13.1922,21400.0
2006-02-21 12:40:00,24.06,24.08,24.04,24.08,14800.0,13.1922,13.2031,13.1812,13.2031,14800.0
2006-02-21 12:50:00,24.09,24.1,24.03,24.04,24200.0,13.2086,13.2141,13.1757,13.1812,24200.0
2006-02-21 13:00:00,24.03,24.05,24.03,24.04,22200.0,13.1757,13.1867,13.1757,13.1812,22200.0
2006-02-21 13:10:00,24.04,24.07,24.03,24.03,21200.0,13.1812,13.1977,13.1757,13.1757,21200.0
2006-02-21 13:20:00,24.03,24.07,24.03,24.06,37000.0,13.1757,13.1977,13.1757,13.1922,37000.0
2006-02-21 13:30:00,24.06,24.08,24.05,24.08,34200.0,13.1922,13.2031,13.1867,13.2031,34200.0
2006-02-21 13:40:00,24.07,24.09,24.07,24.07,32600.0,13.1977,13.2086,13.1977,13.1977,32600.0
2006-02-21 13:50:00,24.08,24.11,24.05,24.06,50400.0,13.2031,13.2196,13.1867,13.1922,50400.0
2006-02-21 14:00:00,24.06,24.14,24.05,24.14,141200.0,13.1922,13.236,13.1867,13.236,141200.0
2006-02-21 14:10:00,24.14,24.14,24.04,24.09,44400.0,13.236,13.236,13.1812,13.2086,44400.0
2006-02-21 14:20:00,24.07,24.1,24.02,24.08,47800.0,13.1977,13.2141,13.1702,13.2031,47800.0
2006-02-21 14:30:00,24.1,24.14,24.08,24.13,36400.0,13.2141,13.236,13.2031,13.2306,36400.0
2006-02-21 14:40:00,24.14,24.15,24.11,24.15,73200.0,13.236,13.2415,13.2196,13.2415,73200.0
2006-02-21 14:50:00,24.15,24.17,24.14,24.16,46600.0,13.2415,13.2525,13.236,13.247,46600.0
2006-02-21 15:00:00,24.16,24.2,24.16,24.2,62200.0,13.247,13.2689,13.247,13.2689,62200.0
2006-02-21 15:10:00,24.19,24.23,24.19,24.22,72200.0,13.2635,13.2854,13.2635,13.2799,72200.0
2006-02-21 15:20:00,24.24,24.28,24.24,24.28,69200.0,13.2909,13.3128,13.2909,13.3128,69200.0
2006-02-21 15:30:00,24.28,24.28,24.27,24.27,105200.0,13.3128,13.3128,13.3073,13.3073,105200.0
2006-02-21 15:40:00,24.27,24.29,24.22,24.25,92400.0,13.3073,13.3183,13.2799,13.2964,92400.0
2006-02-21 15:50:00,24.25,24.25,24.21,24.22,106000.0,13.2964,13.2964,13.2744,13.2799,106000.0
2006-02-22 09:30:00,24.5,24.5,24.5,24.5,200.0,13.4334,13.4334,13.4334,13.4334,200.0
2006-02-22 09:40:00,24.38,24.77,24.35,24.55,308400.0,13.3676,13.5815,13.3512,13.4608,308400.0
2006-02-22 09:50:00,24.54,24.57,24.52,24.55,188400.0,13.4554,13.4718,13.4444,13.4608,188400.0
2006-02-22 10:00:00,24.55,24.57,24.5,24.55,141200.0,13.4608,13.4718,13.4334,13.4608,141200.0
2006-02-22 10:10:00,24.55,24.58,24.48,24.53,108600.0,13.4608,13.4773,13.4225,13.4499,108600.0
2006-02-22 10:20:00,24.52,24.59,24.5,24.51,140200.0,13.4444,13.4828,13.4334,13.4389,140200.0
2006-02-22 10:30:00,24.51,24.56,24.5,24.53,96800.0,13.4389,13.4663,13.4334,13.4499,96800.0
2006-02-22 10:40:00,24.53,24.53,24.5,24.5,162800.0,13.4499,13.4499,13.4334,13.4334,162800.0
2006-02-22 10:50:00,24.5,24.5,24.48,24.48,61800.0,13.4334,13.4334,13.4225,13.4225,61800.0
2006-02-22 11:00:00,24.48,24.48,24.42,24.43,52800.0,13.4225,13.4225,13.3896,13.3951,52800.0
2006-02-22 11:10:00,24.43,24.44,24.4,24.42,35000.0,13.3951,13.4005,13.3786,13.3896,35000.0
2006-02-22 11:20:00,24.43,24.48,24.42,24.43,33600.0,13.3951,13.4225,13.3896,13.3951,33600.0
2006-02-22 11:30:00,24.45,24.46,24.41,24.43,22000.0,13.406,13.4115,13.3841,13.3951,22000.0
2006-02-22 11:40:00,24.43,24.45,24.42,24.45,44000.0,13.3951,13.406,13.3896,13.406,44000.0
2006-02-22 11:50:00,24.45,24.46,24.43,24.44,18800.0,13.406,13.4115,13.3951,13.4005,18800.0
2006-02-22 12:00:00,24.44,24.45,24.4,24.43,25800.0,13.4005,13.406,13.3786,13.3951,25800.0
2006-02-22 12:10:00,24.44,24.45,24.42,24.44,31400.0,13.4005,13.406,13.3896,13.4005,31400.0
2006-02-22 12:20:00,24.44,24.45,24.4,24.41,18000.0,13.4005,13.406,13.3786,13.3841,18000.0
2006-02-22 12:30:00,24.4,24.42,24.38,24.38,18000.0,13.3786,13.3896,13.3676,13.3676,18000.0
2006-02-22 12:40:00,24.38,24.42,24.37,24.39,20200.0,13.3676,13.3896,13.3622,13.3731,20200.0
2006-02-22 12:50:00,24.39,24.4,24.38,24.4,13200.0,13.3731,13.3786,13.3676,13.3786,13200.0
2006-02-22 13:00:00,24.4,24.4,24.39,24.4,21800.0,13.3786,13.3786,13.3731,13.3786,21800.0
2006-02-22 13:10:00,24.4,24.4,24.38,24.4,13600.0,13.3786,13.3786,13.3676,13.3786,13600.0
2006-02-22 13:20:00,24.4,24.45,24.4,24.44,39000.0,13.3786,13.406,13.3786,13.4005,39000.0
2006-02-22 13:30:00,24.44,24.45,24.41,24.41,17600.0,13.4005,13.406,13.3841,13.3841,17600.0
2006-02-22 13:40:00,24.41,24.43,24.38,24.39,27200.0,13.3841,13.3951,13.3676,13.3731,27200.0
2006-02-22 13:50:00,24.39,24.45,24.39,24.45,14600.0,13.3731,13.406,13.3731,13.406,14600.0
2006-02-22 14:00:00,24.44,24.44,24.42,24.42,13800.0,13.4005,13.4005,13.3896,13.3896,13800.0
2006-02-22 14:10:00,24.42,24.45,24.41,24.42,34400.0,13.3896,13.406,13.3841,13.3896,34400.0
2006-02-22 14:20:00,24.41,24.43,24.37,24.38,40600.0,13.3841,13.3951,13.3622,13.3676,40600.0
2006-02-22 14:30:00,24.39,24.42,24.38,24.38,22600.0,13.3731,13.3896,13.3676,13.3676,22600.0
2006-02-22 14:40:00,24.38,24.42,24.32,24.36,67400.0,13.3676,13.3896,13.3347,13.3567,67400.0
2006-02-22 14:50:00,24.37,24.42,24.36,24.41,38800.0,13.3622,13.3896,13.3567,13.3841,38800.0
2006-02-22 15:00:00,24.41,24.43,24.4,24.4,29200.0,13.3841,13.3951,13.3786,13.3786,29200.0
2006-02-22 15:10:00,24.4,24.43,24.36,24.41,34000.0,13.3786,13.3951,13.3567,13.3841,34000.0
2006-02-22 15:20:00,24.41,24.43,24.38,24.4,27800.0,13.3841,13.3951,13.3676,13.3786,27800.0
2006-02-22 15:30:00,24.4,24.42,24.35,24.38,72000.0,13.3786,13.3896,13.3512,13.3676,72000.0
2006-02-22 15:40:00,24.38,24.4,24.35,24.35,90600.0,13.3676,13.3786,13.3512,13.3512,90600.0
2006-02-22 15:50:00,24.36,24.4,24.35,24.36,124400.0,13.3567,13.3786,13.3512,13.3567,124400.0
2006-02-23 09:30:00,24.18,24.32,24.16,24.21,53600.0,13.258,13.3347,13.247,13.2744,53600.0
2006-02-23 09:40:00,24.21,24.24,24.11,24.12,48800.0,13.2744,13.2909,13.2196,13.2251,48800.0
2006-02-23 09:50:00,24.13,24.13,24.02,24.04,36200.0,13.2306,13.2306,13.1702,13.1812,36200.0
2006-02-23 10:00:00,24.03,24.11,24.02,24.11,59200.0,13.1757,13.2196,13.1702,13.2196,59200.0
2006-02-23 10:10:00,24.12,24.16,24.08,24.16,39000.0,13.2251,13.247,13.2031,13.247,39000.0
2006-02-23 10:20:00,24.15,24.15,24.1,24.1,29000.0,13.2415,13.2415,13.2141,13.2141,29000.0
2006-02-23 10:30:00,24.11,24.12,24.02,24.09,46200.0,13.2196,13.2251,13.1702,13.2086,46200.0
2006-02-23 10:40:00,24.1,24.13,24.07,24.11,23400.0,13.2141,13.2306,13.1977,13.2196,23400.0
2006-02-23 10:50:00,24.11,24.17,24.11,24.15,21800.0,13.2196,13.2525,13.2196,13.2415,21800.0
2006-02-23 11:00:00,24.16,24.21,24.14,24.21,21800.0,13.247,13.2744,13.236,13.2744,21800.0
2006-02-23 11:10:00,24.21,24.24,24.18,24.22,21200.0,13.2744,13.2909,13.258,13.2799,21200.0
2006-02-23 11:20:00,24.21,24.25,24.21,24.25,26800.0,13.2744,13.2964,13.2744,13.2964,26800.0
2006-02-23 11:30:00,24.25,24.27,24.24,24.27,15000.0,13.2964,13.3073,13.2909,13.3073,15000.0
2006-02-23 11:40:00,24.27,24.29,24.25,24.25,26800.0,13.3073,13.3183,13.2964,13.2964,26800.0
2006-02-23 11:50:00,24.25,24.27,24.21,24.23,19600.0,13.2964,13.3073,13.2744,13.2854,19600.0
2006-02-23 12:00:00,24.23,24.24,24.2,24.24,20600.0,13.2854,13.2909,13.2689,13.2909,20600.0
2006-02-23 12:10:00,24.24,24.27,24.24,24.25,19400.0,13.2909,13.3073,13.2909,13.2964,19400.0
2006-02-23 12:20:00,24.25,24.26,24.25,24.25,27600.0,13.2964,13.3018,13.2964,13.2964,27600.0
2006-02-23 12:30:00,24.25,24.33,24.25,24.33,31000.0,13.2964,13.3402,13.2964,13.3402,31000.0
2006-02-23 12:40:00,24.34,24.39,24.32,24.36,26200.0,13.3457,13.3731,13.3347,13.3567,26200.0
2006-02-23 12:50:00,24.36,24.36,24.28,24.31,17200.0,13.3567,13.3567,13.3128,13.3293,17200.0
2006-02-23 13:00:00,24.31,24.34,24.31,24.34,8000.0,13.3293,13.3457,13.3293,13.3457,8000.0
2006-02-23 13:10:00,24.34,24.35,24.3,24.3,14200.0,13.3457,13.3512,13.3238,13.3238,14200.0
2006-02-23 13:20:00,24.3,24.38,24.28,24.36,49000.0,13.3238,13.3676,13.3128,13.3567,49000.0
2006-02-23 13:30:00,24.35,24.39,24.32,24.35,37600.0,13.3512,13.3731,13.3347,13.3512,37600.0
2006-02-23 13:40:00,24.34,24.35,24.33,24.35,18600.0,13.3457,13.3512,13.3402,13.3512,18600.0
2006-02-23 13:50:00,24.35,24.38,24.35,24.37,17000.0,13.3512,13.3676,13.3512,13.3622,17000.0
2006-02-23 14:00:00,24.38,24.38,24.34,24.34,30800.0,13.3676,13.3676,13.3457,13.3457,30800.0
2006-02-23 14:10:00,24.34,24.34,24.3,24.31,20200.0,13.3457,13.3457,13.3238,13.3293,20200.0
2006-02-23 14:20:00,24.31,24.36,24.28,24.33,19200.0,13.3293,13.3567,13.3128,13.3402,19200.0
2006-02-23 14:30:00,24.33,24.36,24.32,24.34,27400.0,13.3402,13.3567,13.3347,13.3457,27400.0
2006-02-23 14:40:00,24.33,24.34,24.29,24.3,61000.0,13.3402,13.3457,13.3183,13.3238,61000.0
2006-02-23 14:50:00,24.3,24.32,24.3,24.3,114000.0,13.3238,13.3347,13.3238,13.3238,114000.0
2006-02-23 15:00:00,24.29,24.31,24.28,24.29,86000.0,13.3183,13.3293,13.3128,13.3183,86000.0
2006-02-23 15:10:00,24.27,24.3,24.25,24.28,54000.0,13.3073,13.3238,13.2964,13.3128,54000.0
2006-02-23 15:20:00,24.29,24.33,24.28,24.33,57800.0,13.3183,13.3402,13.3128,13.3402,57800.0
2006-02-23 15:30:00,24.33,24.35,24.29,24.31,45000.0,13.3402,13.3512,13.3183,13.3293,45000.0
2006-02-23 15:40:00,24.31,24.31,24.27,24.27,98600.0,13.3293,13.3293,13.3073,13.3073,98600.0
2006-02-23 15:50:00,24.27,24.29,24.24,24.25,76000.0,13.3073,13.3183,13.2909,13.2964,76000.0
2006-02-24 09:30:00,24.29,24.35,24.2,24.3,34200.0,13.3183,13.3512,13.2689,13.3238,34200.0
2006-02-24 09:40:00,24.3,24.33,24.17,24.3,125600.0,13.3238,13.3402,13.2525,13.3238,125600.0
2006-02-24 09:50:00,24.3,24.3,24.22,24.26,53000.0,13.3238,13.3238,13.2799,13.3018,53000.0
2006-02-24 10:00:00,24.28,24.29,24.25,24.28,34800.0,13.3128,13.3183,13.2964,13.3128,34800.0
2006-02-24 10:10:00,24.28,24.29,24.27,24.27,52600.0,13.3128,13.3183,13.3073,13.3073,52600.0
2006-02-24 10:20:00,24.28,24.36,24.28,24.33,131400.0,13.3128,13.3567,13.3128,13.3402,131400.0
2006-02-24 10:30:00,24.33,24.36,24.31,24.34,212800.0,13.3402,13.3567,13.3293,13.3457,212800.0
2006-02-24 10:40:00,24.34,24.36,24.32,24.36,28400.0,13.3457,13.3567,13.3347,13.3567,28400.0
2006-02-24 10:50:00,24.36,24.36,24.3,24.35,54000.0,13.3567,13.3567,13.3238,13.3512,54000.0
2006-02-24 11:00:00,24.35,24.38,24.35,24.38,32400.0,13.3512,13.3676,13.3512,13.3676,32400.0
2006-02-24 11:10:00,24.36,24.39,24.36,24.37,44000.0,13.3567,13.3731,13.3567,13.3622,44000.0
2006-02-24 11:20:00,24.37,24.41,24.36,24.39,29200.0,13.3622,13.3841,13.3567,13.3731,29200.0
2006-02-24 11:30:00,24.39,24.4,24.34,24.36,124800.0,13.3731,13.3786,13.3457,13.3567,124800.0
2006-02-24 11:40:00,24.36,24.36,24.34,24.35,27200.0,13.3567,13.3567,13.3457,13.3512,27200.0
2006-02-24 11:50:00,24.36,24.36,24.3,24.32,54400.0,13.3567,13.3567,13.3238,13.3347,54400.0
2006-02-24 12:00:00,24.32,24.33,24.31,24.32,14600.0,13.3347,13.3402,13.3293,13.3347,14600.0
2006-02-24 12:10:00,24.32,24.32,24.3,24.32,27000.0,13.3347,13.3347,13.3238,13.3347,27000.0
2006-02-24 12:20:00,24.32,24.32,24.31,24.32,26400.0,13.3347,13.3347,13.3293,13.3347,26400.0
2006-02-24 12:30:00,24.32,24.32,24.31,24.32,19200.0,13.3347,13.3347,13.3293,13.3347,19200.0
2006-02-24 12:40:00,24.32,24.32,24.31,24.32,26800.0,13.3347,13.3347,13.3293,13.3347,26800.0
2006-02-24 12:50:00,24.32,24.33,24.32,24.33,16800.0,13.3347,13.3402,13.3347,13.3402,16800.0
2006-02-24 13:00:00,24.33,24.33,24.32,24.33,50400.0,13.3402,13.3402,13.3347,13.3402,50400.0
2006-02-24 13:10:00,24.33,24.34,24.31,24.33,22200.0,13.3402,13.3457,13.3293,13.3402,22200.0
2006-02-24 13:20:00,24.33,24.35,24.33,24.34,26200.0,13.3402,13.3512,13.3402,13.3457,26200.0
2006-02-24 13:30:00,24.34,24.36,24.34,24.35,29000.0,13.3457,13.3567,13.3457,13.3512,29000.0
2006-02-24 13:40:00,24.35,24.39,24.35,24.38,29600.0,13.3512,13.3731,13.3512,13.3676,29600.0
2006-02-24 13:50:00,24.39,24.39,24.37,24.38,28600.0,13.3731,13.3731,13.3622,13.3676,28600.0
2006-02-24 14:00:00,24.38,24.4,24.38,24.39,44000.0,13.3676,13.3786,13.3676,13.3731,44000.0
2006-02-24 14:10:00,24.39,24.39,24.38,24.39,33600.0,13.3731,13.3731,13.3676,13.3731,33600.0
2006-02-24 14:20:00,24.39,24.39,24.38,24.39,24800.0,13.3731,13.3731,13.3676,13.3731,24800.0
2006-02-24 14:30:00,24.39,24.4,24.38,24.39,53400.0,13.3731,13.3786,13.3676,13.3731,53400.0
2006-02-24 14:40:00,24.4,24.4,24.37,24.4,45600.0,13.3786,13.3786,13.3622,13.3786,45600.0
2006-02-24 14:50:00,24.39,24.4,24.37,24.39,68600.0,13.3731,13.3786,13.3622,13.3731,68600.0
2006-02-24 15:00:00,24.39,24.42,24.38,24.41,103000.0,13.3731,13.3896,13.3676,13.3841,103000.0
2006-02-24 15:10:00,24.41,24.42,24.4,24.41,68200.0,13.3841,13.3896,13.3786,13.3841,68200.0
2006-02-24 15:20:00,24.41,24.41,24.38,24.39,54000.0,13.3841,13.3841,13.3676,13.3731,54000.0
2006-02-24 15:30:00,24.39,24.41,24.37,24.41,167800.0,13.3731,13.3841,13.3622,13.3841,167800.0
2006-02-24 15:40:00,24.41,24.41,24.38,24.38,96600.0,13.3841,13.3841,13.3676,13.3676,96600.0
2006-02-24 15:50:00,24.38,24.38,24.29,24.3,193000.0,13.3676,13.3676,13.3183,13.3238,193000.0
2006-02-27 09:30:00,24.05,24.25,24.04,24.17,164000.0,13.1867,13.2964,13.1812,13.2525,164000.0
2006-02-27 09:40:00,24.17,24.27,24.14,24.15,74600.0,13.2525,13.3073,13.236,13.2415,74600.0
2006-02-27 09:50:00,24.15,24.2,24.13,24.16,52000.0,13.2415,13.2689,13.2306,13.247,52000.0
2006-02-27 10:00:00,24.17,24.22,24.13,24.2,55600.0,13.2525,13.2799,13.2306,13.2689,55600.0
2006-02-27 10:10:00,24.2,24.26,24.2,24.23,91400.0,13.2689,13.3018,13.2689,13.2854,91400.0
2006-02-27 10:20:00,24.24,24.32,24.24,24.27,108800.0,13.2909,13.3347,13.2909,13.3073,108800.0
2006-02-27 10:30:00,24.27,24.27,24.25,24.25,62600.0,13.3073,13.3073,13.2964,13.2964,62600.0
2006-02-27 10:40:00,24.25,24.26,24.25,24.25,101600.0,13.2964,13.3018,13.2964,13.2964,101600.0
2006-02-27 10:50:00,24.25,24.28,24.17,24.17,113000.0,13.2964,13.3128,13.2525,13.2525,113000.0
2006-02-27 11:00:00,24.17,24.22,24.12,24.12,140400.0,13.2525,13.2799,13.2251,13.2251,140400.0
2006-02-27 11:10:00,24.12,24.24,24.11,24.2,118400.0,13.2251,13.2909,13.2196,13.2689,118400.0
2006-02-27 11:20:00,24.22,24.24,24.2,24.22,37000.0,13.2799,13.2909,13.2689,13.2799,37000.0
2006-02-27 11:30:00,24.2,24.25,24.19,24.23,53000.0,13.2689,13.2964,13.2635,13.2854,53000.0
2006-02-27 11:40:00,24.22,24.24,24.22,24.23,27200.0,13.2799,13.2909,13.2799,13.2854,27200.0
2006-02-27 11:50:00,24.23,24.24,24.22,24.24,19600.0,13.2854,13.2909,13.2799,13.2909,19600.0
2006-02-27 12:00:00,24.23,24.24,24.23,24.24,30600.0,13.2854,13.2909,13.2854,13.2909,30600.0
2006-02-27 12:10:00,24.23,24.25,24.23,24.25,28000.0,13.2854,13.2964,13.2854,13.2964,28000.0
2006-02-27 12:20:00,24.25,24.25,24.24,24.24,21200.0,13.2964,13.2964,13.2909,13.2909,21200.0
2006-02-27 12:30:00,24.24,24.25,24.24,24.25,21800.0,13.2909,13.2964,13.2909,13.2964,21800.0
2006-02-27 12:40:00,24.25,24.25,24.24,24.25,22800.0,13.2964,13.2964,13.2909,13.2964,22800.0
2006-02-27 12:50:00,24.25,24.25,24.24,24.25,20200.0,13.2964,13.2964,13.2909,13.2964,20200.0
2006-02-27 13:00:00,24.25,24.25,24.24,24.25,15800.0,13.2964,13.2964,13.2909,13.2964,15800.0
2006-02-27 13:10:00,24.25,24.25,24.24,24.25,20800.0,13.2964,13.2964,13.2909,13.2964,20800.0
2006-02-27 13:20:00,24.24,24.25,24.24,24.25,45800.0,13.2909,13.2964,13.2909,13.2964,45800.0
2006-02-27 13:30:00,24.25,24.25,24.23,24.24,78800.0,13.2964,13.2964,13.2854,13.2909,78800.0
2006-02-27 13:40:00,24.24,24.24,24.2,24.21,63600.0,13.2909,13.2909,13.2689,13.2744,63600.0
2006-02-27 13:50:00,24.21,24.22,24.2,24.22,37400.0,13.2744,13.2799,13.2689,13.2799,37400.0
2006-02-27 14:00:00,24.22,24.23,24.19,24.2,71800.0,13.2799,13.2854,13.2635,13.2689,71800.0
2006-02-27 14:10:00,24.2,24.2,24.19,24.2,53800.0,13.2689,13.2689,13.2635,13.2689,53800.0
2006-02-27 14:20:00,24.2,24.21,24.18,24.2,77000.0,13.2689,13.2744,13.258,13.2689,77000.0
2006-02-27 14:30:00,24.2,24.24,24.2,24.24,72600.0,13.2689,13.2909,13.2689,13.2909,72600.0
2006-02-27 14:40:00,24.25,24.25,24.21,24.21,76000.0,13.2964,13.2964,13.2744,13.2744,76000.0
2006-02-27 14:50:00,24.21,24.25,24.21,24.22,65800.0,13.2744,13.2964,13.2744,13.2799,65800.0
2006-02-27 15:00:00,24.22,24.24,24.2,24.21,146000.0,13.2799,13.2909,13.2689,13.2744,146000.0
2006-02-27 15:10:00,24.22,24.24,24.21,24.22,49400.0,13.2799,13.2909,13.2744,13.2799,49400.0
2006-02-27 15:20:00,24.22,24.22,24.2,24.21,26600.0,13.2799,13.2799,13.2689,13.2744,26600.0
2006-02-27 15:30:00,24.21,24.22,24.18,24.18,93600.0,13.2744,13.2799,13.258,13.258,93600.0
2006-02-27 15:40:00,24.18,24.18,24.15,24.15,42600.0,13.258,13.258,13.2415,13.2415,42600.0
2006-02-27 15:50:00,24.15,24.15,24.11,24.15,115400.0,13.2415,13.2415,13.2196,13.2415,115400.0
2006-02-28 09:30:00,24.09,24.11,24.03,24.04,93800.0,13.2086,13.2196,13.1757,13.1812,93800.0
2006-02-28 09:40:00,24.04,24.05,23.93,23.93,82600.0,13.1812,13.1867,13.1209,13.1209,82600.0
2006-02-28 09:50:00,23.93,24.0,23.93,23.95,103800.0,13.1209,13.1593,13.1209,13.1319,103800.0
2006-02-28 10:00:00,23.95,24.0,23.93,23.97,91400.0,13.1319,13.1593,13.1209,13.1428,91400.0
2006-02-28 10:10:00,23.97,23.98,23.96,23.98,56200.0,13.1428,13.1483,13.1373,13.1483,56200.0
2006-02-28 10:20:00,23.98,24.0,23.97,23.98,76200.0,13.1483,13.1593,13.1428,13.1483,76200.0
2006-02-28 10:30:00,23.98,23.99,23.94,23.94,91200.0,13.1483,13.1538,13.1264,13.1264,91200.0
2006-02-28 10:40:00,23.95,23.95,23.9,23.93,57200.0,13.1319,13.1319,13.1045,13.1209,57200.0
2006-02-28 10:50:00,23.93,23.96,23.93,23.93,51000.0,13.1209,13.1373,13.1209,13.1209,51000.0
2006-02-28 11:00:00,23.93,23.93,23.92,23.93,124200.0,13.1209,13.1209,13.1154,13.1209,124200.0
2006-02-28 11:10:00,23.92,23.92,23.9,23.91,29400.0,13.1154,13.1154,13.1045,13.1099,29400.0
2006-02-28 11:20:00,23.91,23.93,23.9,23.92,28400.0,13.1099,13.1209,13.1045,13.1154,28400.0
2006-02-28 11:30:00,23.92,23.92,23.88,23.92,36400.0,13.1154,13.1154,13.0935,13.1154,36400.0
2006-02-28 11:40:00,23.92,23.92,23.89,23.91,28000.0,13.1154,13.1154,13.099,13.1099,28000.0
2006-02-28 11:50:00,23.9,23.9,23.89,23.89,22600.0,13.1045,13.1045,13.099,13.099,22600.0
2006-02-28 12:00:00,23.89,23.89,23.86,23.86,40400.0,13.099,13.099,13.0825,13.0825,40400.0
2006-02-28 12:10:00,23.86,23.86,23.82,23.84,42800.0,13.0825,13.0825,13.0606,13.0716,42800.0
2006-02-28 12:20:00,23.84,23.85,23.81,23.83,22000.0,13.0716,13.077,13.0551,13.0661,22000.0
2006-02-28 12:30:00,23.83,23.85,23.81,23.84,34200.0,13.0661,13.077,13.0551,13.0716,34200.0
2006-02-28 12:40:00,23.84,23.86,23.83,23.86,24800.0,13.0716,13.0825,13.0661,13.0825,24800.0
2006-02-28 12:50:00,23.85,23.86,23.83,23.83,21400.0,13.077,13.0825,13.0661,13.0661,21400.0
2006-02-28 13:00:00,23.83,23.85,23.82,23.84,31200.0,13.0661,13.077,13.0606,13.0716,31200.0
2006-02-28 13:10:00,23.84,23.84,23.8,23.8,23200.0,13.0716,13.0716,13.0496,13.0496,23200.0
2006-02-28 13:20:00,23.8,23.81,23.79,23.81,24000.0,13.0496,13.0551,13.0441,13.0551,24000.0
2006-02-28 13:30:00,23.81,23.83,23.79,23.79,30200.0,13.0551,13.0661,13.0441,13.0441,30200.0
2006-02-28 13:40:00,23.78,23.78,23.75,23.75,32600.0,13.0387,13.0387,13.0222,13.0222,32600.0
2006-02-28 13:50:00,23.75,23.8,23.75,23.79,59000.0,13.0222,13.0496,13.0222,13.0441,59000.0
2006-02-28 14:00:00,23.79,23.83,23.79,23.82,46600.0,13.0441,13.0661,13.0441,13.0606,46600.0
2006-02-28 14:10:00,23.83,23.89,23.82,23.88,65200.0,13.0661,13.099,13.0606,13.0935,65200.0
2006-02-28 14:20:00,23.88,23.91,23.88,23.91,46000.0,13.0935,13.1099,13.0935,13.1099,46000.0
2006-02-28 14:30:00,23.91,23.91,23.9,23.9,53000.0,13.1099,13.1099,13.1045,13.1045,53000.0
2006-02-28 14:40:00,23.9,23.9,23.88,23.88,38600.0,13.1045,13.1045,13.0935,13.0935,38600.0
2006-02-28 14:50:00,23.88,23.9,23.87,23.88,29600.0,13.0935,13.1045,13.088,13.0935,29600.0
2006-02-28 15:00:00,23.88,23.9,23.85,23.86,53600.0,13.0935,13.1045,13.077,13.0825,53600.0
2006-02-28 15:10:00,23.87,23.9,23.87,23.89,39000.0,13.088,13.1045,13.088,13.099,39000.0
2006-02-28 15:20:00,23.89,23.89,23.87,23.88,82600.0,13.099,13.099,13.088,13.0935,82600.0
2006-02-28 15:30:00,23.88,23.91,23.88,23.9,81200.0,13.0935,13.1099,13.0935,13.1045,81200.0
2006-02-28 15:40:00,23.91,23.93,23.91,23.93,123600.0,13.1099,13.1209,13.1099,13.1209,123600.0
2006-02-28 15:50:00,23.93,23.94,23.9,23.9,119200.0,13.1209,13.1264,13.1045,13.1045,119200.0
2006-03-01 09:30:00,23.92,23.99,23.88,23.92,74000.0,13.1154,13.1538,13.0935,13.1154,74000.0
2006-03-01 09:40:00,23.93,23.93,23.84,23.85,28800.0,13.1209,13.1209,13.0716,13.077,28800.0
2006-03-01 09:50:00,23.85,23.91,23.85,23.89,31600.0,13.077,13.1099,13.077,13.099,31600.0
2006-03-01 10:00:00,23.89,23.91,23.84,23.86,26200.0,13.099,13.1099,13.0716,13.0825,26200.0
2006-03-01 10:10:00,23.86,23.93,23.86,23.91,62800.0,13.0825,13.1209,13.0825,13.1099,62800.0
2006-03-01 10:20:00,23.9,23.96,23.89,23.96,19600.0,13.1045,13.1373,13.099,13.1373,19600.0
2006-03-01 10:30:00,23.96,24.0,23.93,23.96,37400.0,13.1373,13.1593,13.1209,13.1373,37400.0
2006-03-01 10:40:00,23.96,23.98,23.95,23.97,24200.0,13.1373,13.1483,13.1319,13.1428,24200.0
2006-03-01 10:50:00,23.97,23.97,23.92,23.94,38800.0,13.1428,13.1428,13.1154,13.1264,38800.0
2006-03-01 11:00:00,23.95,23.99,23.95,23.99,45800.0,13.1319,13.1538,13.1319,13.1538,45800.0
2006-03-01 11:10:00,23.98,23.99,23.95,23.95,35200.0,13.1483,13.1538,13.1319,13.1319,35200.0
2006-03-01 11:20:00,23.96,23.96,23.95,23.95,33200.0,13.1373,13.1373,13.1319,13.1319,33200.0
2006-03-01 11:30:00,23.95,23.97,23.95,23.96,29600.0,13.1319,13.1428,13.1319,13.1373,29600.0
2006-03-01 11:40:00,23.96,23.96,23.94,23.95,52200.0,13.1373,13.1373,13.1264,13.1319,52200.0
2006-03-01 11:50:00,23.95,23.98,23.95,23.98,20800.0,13.1319,13.1483,13.1319,13.1483,20800.0
2006-03-01 12:00:00,23.98,23.99,23.97,23.97,22400.0,13.1483,13.1538,13.1428,13.1428,22400.0
2006-03-01 12:10:00,23.97,23.97,23.96,23.96,16600.0,13.1428,13.1428,13.1373,13.1373,16600.0
2006-03-01 12:20:00,23.95,23.97,23.94,23.94,21600.0,13.1319,13.1428,13.1264,13.1264,21600.0
2006-03-01 12:30:00,23.95,23.97,23.95,23.96,16400.0,13.1319,13.1428,13.1319,13.1373,16400.0
2006-03-01 12:40:00,23.96,23.98,23.95,23.97,14800.0,13.1373,13.1483,13.1319,13.1428,14800.0
2006-03-01 12:50:00,23.97,23.98,23.94,23.98,59400.0,13.1428,13.1483,13.1264,13.1483,59400.0
2006-03-01 13:00:00,23.98,23.98,23.95,23.97,15200.0,13.1483,13.1483,13.1319,13.1428,15200.0
2006-03-01 13:10:00,23.97,23.97,23.95,23.96,8600.0,13.1428,13.1428,13.1319,13.1373,8600.0
2006-03-01 13:20:00,23.97,23.98,23.95,23.97,10000.0,13.1428,13.1483,13.1319,13.1428,10000.0
2006-03-01 13:30:00,23.97,23.98,23.96,23.97,10600.0,13.1428,13.1483,13.1373,13.1428,10600.0
2006-03-01 13:40:00,23.97,23.98,23.95,23.96,13200.0,13.1428,13.1483,13.1319,13.1373,13200.0
2006-03-01 13:50:00,23.96,23.98,23.95,23.98,11600.0,13.1373,13.1483,13.1319,13.1483,11600.0
2006-03-01 14:00:00,23.98,23.99,23.96,23.99,24200.0,13.1483,13.1538,13.1373,13.1538,24200.0
2006-03-01 14:10:00,23.99,24.0,23.96,24.0,31400.0,13.1538,13.1593,13.1373,13.1593,31400.0
2006-03-01 14:20:00,23.98,24.0,23.96,23.98,28800.0,13.1483,13.1593,13.1373,13.1483,28800.0
2006-03-01 14:30:00,23.97,23.98,23.94,23.96,21000.0,13.1428,13.1483,13.1264,13.1373,21000.0
2006-03-01 14:40:00,23.96,23.97,23.94,23.94,20800.0,13.1373,13.1428,13.1264,13.1264,20800.0
2006-03-01 14:50:00,23.93,23.97,23.93,23.95,16400.0,13.1209,13.1428,13.1209,13.1319,16400.0
2006-03-01 15:00:00,23.95,23.97,23.95,23.96,21400.0,13.1319,13.1428,13.1319,13.1373,21400.0
2006-03-01 15:10:00,23.96,23.97,23.95,23.97,32200.0,13.1373,13.1428,13.1319,13.1428,32200.0
2006-03-01 15:20:00,23.97,23.98,23.96,23.97,24000.0,13.1428,13.1483,13.1373,13.1428,24000.0
2006-03-01 15:30:00,23.97,23.98,23.97,23.98,38200.0,13.1428,13.1483,13.1428,13.1483,38200.0
2006-03-01 15:40:00,23.98,23.98,23.97,23.97,51400.0,13.1483,13.1483,13.1428,13.1428,51400.0
2006-03-01 15:50:00,23.97,24.0,23.97,23.98,66000.0,13.1428,13.1593,13.1428,13.1483,66000.0
2006-03-02 09:30:00,23.86,23.86,23.8,23.85,37600.0,13.0825,13.0825,13.0496,13.077,37600.0
2006-03-02 09:40:00,23.86,23.9,23.85,23.86,87000.0,13.0825,13.1045,13.077,13.0825,87000.0
2006-03-02 09:50:00,23.86,23.88,23.82,23.83,47800.0,13.0825,13.0935,13.0606,13.0661,47800.0
2006-03-02 10:00:00,23.82,23.88,23.79,23.88,37200.0,13.0606,13.0935,13.0441,13.0935,37200.0
2006-03-02 10:10:00,23.88,23.92,23.88,23.91,37200.0,13.0935,13.1154,13.0935,13.1099,37200.0
2006-03-02 10:20:00,23.91,23.98,23.89,23.98,31400.0,13.1099,13.1483,13.099,13.1483,31400.0
2006-03-02 10:30:00,23.97,23.97,23.92,23.93,40000.0,13.1428,13.1428,13.1154,13.1209,40000.0
2006-03-02 10:40:00,23.93,23.93,23.88,23.9,28800.0,13.1209,13.1209,13.0935,13.1045,28800.0
2006-03-02 10:50:00,23.89,23.93,23.89,23.93,22200.0,13.099,13.1209,13.099,13.1209,22200.0
2006-03-02 11:00:00,23.93,24.0,23.93,23.98,36400.0,13.1209,13.1593,13.1209,13.1483,36400.0
2006-03-02 11:10:00,23.98,24.02,23.98,24.02,30600.0,13.1483,13.1702,13.1483,13.1702,30600.0
2006-03-02 11:20:00,24.02,24.04,24.0,24.0,48000.0,13.1702,13.1812,13.1593,13.1593,48000.0
2006-03-02 11:30:00,24.0,24.0,24.0,24.0,31600.0,13.1593,13.1593,13.1593,13.1593,31600.0
2006-03-02 11:40:00,24.0,24.0,23.99,24.0,99400.0,13.1593,13.1593,13.1538,13.1593,99400.0
2006-03-02 11:50:00,24.0,24.03,24.0,24.03,60600.0,13.1593,13.1757,13.1593,13.1757,60600.0
2006-03-02 12:00:00,24.02,24.04,24.02,24.02,48400.0,13.1702,13.1812,13.1702,13.1702,48400.0
2006-03-02 12:10:00,24.02,24.03,24.01,24.02,45400.0,13.1702,13.1757,13.1648,13.1702,45400.0
2006-03-02 12:20:00,24.03,24.04,24.0,24.0,128400.0,13.1757,13.1812,13.1593,13.1593,128400.0
2006-03-02 12:30:00,24.0,24.01,23.99,23.99,55000.0,13.1593,13.1648,13.1538,13.1538,55000.0
2006-03-02 12:40:00,23.99,24.0,23.99,24.0,24600.0,13.1538,13.1593,13.1538,13.1593,24600.0
2006-03-02 12:50:00,24.0,24.0,23.99,24.0,18000.0,13.1593,13.1593,13.1538,13.1593,18000.0
2006-03-02 13:00:00,24.0,24.0,23.98,23.98,73600.0,13.1593,13.1593,13.1483,13.1483,73600.0
2006-03-02 13:10:00,23.99,24.0,23.98,23.99,47800.0,13.1538,13.1593,13.1483,13.1538,47800.0
2006-03-02 13:20:00,23.99,24.0,23.99,24.0,22600.0,13.1538,13.1593,13.1538,13.1593,22600.0
2006-03-02 13:30:00,23.99,24.0,23.97,23.98,33800.0,13.1538,13.1593,13.1428,13.1483,33800.0
2006-03-02 13:40:00,23.98,24.0,23.97,24.0,30600.0,13.1483,13.1593,13.1428,13.1593,30600.0
2006-03-02 13:50:00,24.0,24.0,23.98,23.99,14400.0,13.1593,13.1593,13.1483,13.1538,14400.0
2006-03-02 14:00:00,23.98,23.98,23.96,23.96,31600.0,13.1483,13.1483,13.1373,13.1373,31600.0
2006-03-02 14:10:00,23.96,24.0,23.96,24.0,29600.0,13.1373,13.1593,13.1373,13.1593,29600.0
2006-03-02 14:20:00,23.99,24.0,23.96,23.97,38600.0,13.1538,13.1593,13.1373,13.1428,38600.0
2006-03-02 14:30:00,23.97,24.01,23.95,23.99,45000.0,13.1428,13.1648,13.1319,13.1538,45000.0
2006-03-02 14:40:00,23.99,24.0,23.97,23.99,27200.0,13.1538,13.1593,13.1428,13.1538,27200.0
2006-03-02 14:50:00,23.99,24.0,23.97,23.98,34600.0,13.1538,13.1593,13.1428,13.1483,34600.0
2006-03-02 15:00:00,23.99,24.0,23.97,23.97,50000.0,13.1538,13.1593,13.1428,13.1428,50000.0
2006-03-02 15:10:00,23.98,24.0,23.97,23.98,58800.0,13.1483,13.1593,13.1428,13.1483,58800.0
2006-03-02 15:20:00,23.98,24.0,23.97,23.98,47800.0,13.1483,13.1593,13.1428,13.1483,47800.0
2006-03-02 15:30:00,23.98,23.99,23.97,23.99,51000.0,13.1483,13.1538,13.1428,13.1538,51000.0
2006-03-02 15:40:00,23.99,24.0,23.97,23.97,82000.0,13.1538,13.1593,13.1428,13.1428,82000.0
2006-03-02 15:50:00,23.98,24.03,23.97,23.98,129600.0,13.1483,13.1757,13.1428,13.1483,129600.0
2006-03-03 09:30:00,23.57,23.74,23.57,23.64,211800.0,12.9235,13.0167,12.9235,12.9619,211800.0
2006-03-03 09:40:00,23.63,23.64,23.53,23.53,274800.0,12.9564,12.9619,12.9016,12.9016,274800.0
2006-03-03 09:50:00,23.53,23.56,23.42,23.43,204600.0,12.9016,12.918,12.8413,12.8467,204600.0
2006-03-03 10:00:00,23.43,23.43,23.35,23.35,114200.0,12.8467,12.8467,12.8029,12.8029,114200.0
2006-03-03 10:10:00,23.34,23.4,23.3,23.35,400000.0,12.7974,12.8303,12.7755,12.8029,400000.0
2006-03-03 10:20:00,23.35,23.39,23.32,23.36,135600.0,12.8029,12.8248,12.7864,12.8084,135600.0
2006-03-03 10:30:00,23.36,23.47,23.36,23.45,269400.0,12.8084,12.8687,12.8084,12.8577,269400.0
2006-03-03 10:40:00,23.45,23.45,23.41,23.41,47800.0,12.8577,12.8577,12.8358,12.8358,47800.0
2006-03-03 10:50:00,23.41,23.41,23.36,23.36,39200.0,12.8358,12.8358,12.8084,12.8084,39200.0
2006-03-03 11:00:00,23.36,23.39,23.33,23.33,89600.0,12.8084,12.8248,12.7919,12.7919,89600.0
2006-03-03 11:10:00,23.32,23.33,23.29,23.3,65400.0,12.7864,12.7919,12.77,12.7755,65400.0
2006-03-03 11:20:00,23.3,23.3,23.26,23.26,43200.0,12.7755,12.7755,12.7535,12.7535,43200.0
2006-03-03 11:30:00,23.26,23.26,23.23,23.25,57200.0,12.7535,12.7535,12.7371,12.7481,57200.0
2006-03-03 11:40:00,23.25,23.25,23.22,23.22,66200.0,12.7481,12.7481,12.7316,12.7316,66200.0
2006-03-03 11:50:00,23.23,23.27,23.23,23.25,81200.0,12.7371,12.759,12.7371,12.7481,81200.0
2006-03-03 12:00:00,23.25,23.25,23.2,23.2,60400.0,12.7481,12.7481,12.7206,12.7206,60400.0
2006-03-03 12:10:00,23.2,23.2,23.18,23.18,110200.0,12.7206,12.7206,12.7097,12.7097,110200.0
2006-03-03 12:20:00,23.18,23.21,23.16,23.21,102400.0,12.7097,12.7261,12.6987,12.7261,102400.0
2006-03-03 12:30:00,23.2,23.32,23.2,23.31,232200.0,12.7206,12.7864,12.7206,12.781,232200.0
2006-03-03 12:40:00,23.31,23.33,23.27,23.28,97800.0,12.781,12.7919,12.759,12.7645,97800.0
2006-03-03 12:50:00,23.28,23.31,23.27,23.27,59200.0,12.7645,12.781,12.759,12.759,59200.0
2006-03-03 13:00:00,23.27,23.27,23.24,23.24,41800.0,12.759,12.759,12.7426,12.7426,41800.0
2006-03-03 13:10:00,23.25,23.27,23.23,23.24,46200.0,12.7481,12.759,12.7371,12.7426,46200.0
2006-03-03 13:20:00,23.24,23.3,23.22,23.29,56000.0,12.7426,12.7755,12.7316,12.77,56000.0
2006-03-03 13:30:00,23.29,23.36,23.29,23.36,120000.0,12.77,12.8084,12.77,12.8084,120000.0
2006-03-03 13:40:00,23.36,23.45,23.34,23.44,233000.0,12.8084,12.8577,12.7974,12.8522,233000.0
2006-03-03 13:50:00,23.43,23.44,23.39,23.39,114800.0,12.8467,12.8522,12.8248,12.8248,114800.0
2006-03-03 14:00:00,23.4,23.42,23.37,23.38,133400.0,12.8303,12.8413,12.8139,12.8193,133400.0
2006-03-03 14:10:00,23.38,23.41,23.37,23.38,72800.0,12.8193,12.8358,12.8139,12.8193,72800.0
2006-03-03 14:20:00,23.38,23.39,23.36,23.36,102400.0,12.8193,12.8248,12.8084,12.8084,102400.0
2006-03-03 14:30:00,23.36,23.4,23.36,23.38,83600.0,12.8084,12.8303,12.8084,12.8193,83600.0
2006-03-03 14:40:00,23.38,23.38,23.35,23.38,68800.0,12.8193,12.8193,12.8029,12.8193,68800.0
2006-03-03 14:50:00,23.38,23.39,23.36,23.37,62600.0,12.8193,12.8248,12.8084,12.8139,62600.0
2006-03-03 15:00:00,23.36,23.37,23.31,23.34,60000.0,12.8084,12.8139,12.781,12.7974,60000.0
2006-03-03 15:10:00,23.34,23.35,23.32,23.33,123800.0,12.7974,12.8029,12.7864,12.7919,123800.0
2006-03-03 15:20:00,23.32,23.36,23.32,23.36,75400.0,12.7864,12.8084,12.7864,12.8084,75400.0
2006-03-03 15:30:00,23.36,23.37,23.34,23.36,75600.0,12.8084,12.8139,12.7974,12.8084,75600.0
2006-03-03 15:40:00,23.36,23.37,23.32,23.32,126000.0,12.8084,12.8139,12.7864,12.7864,126000.0
2006-03-03 15:50:00,23.31,23.33,23.3,23.33,234800.0,12.781,12.7919,12.7755,12.7919,234800.0
2006-03-06 09:30:00,23.24,23.31,23.13,23.13,66000.0,12.7426,12.781,12.6823,12.6823,66000.0
2006-03-06 09:40:00,23.13,23.21,23.12,23.16,56200.0,12.6823,12.7261,12.6768,12.6987,56200.0
2006-03-06 09:50:00,23.15,23.18,23.15,23.18,27200.0,12.6932,12.7097,12.6932,12.7097,27200.0
2006-03-06 10:00:00,23.18,23.19,23.14,23.14,25000.0,12.7097,12.7152,12.6877,12.6877,25000.0
2006-03-06 10:10:00,23.13,23.2,23.12,23.14,28000.0,12.6823,12.7206,12.6768,12.6877,28000.0
2006-03-06 10:20:00,23.15,23.15,23.11,23.12,21800.0,12.6932,12.6932,12.6713,12.6768,21800.0
2006-03-06 10:30:00,23.12,23.15,23.08,23.14,37800.0,12.6768,12.6932,12.6548,12.6877,37800.0
2006-03-06 10:40:00,23.14,23.15,23.06,23.1,53200.0,12.6877,12.6932,12.6439,12.6658,53200.0
2006-03-06 10:50:00,23.11,23.11,23.05,23.06,76600.0,12.6713,12.6713,12.6384,12.6439,76600.0
2006-03-06 11:00:00,23.07,23.09,23.06,23.06,66200.0,12.6494,12.6603,12.6439,12.6439,66200.0
2006-03-06 11:10:00,23.06,23.06,23.02,23.03,58000.0,12.6439,12.6439,12.6219,12.6274,58000.0
2006-03-06 11:20:00,23.04,23.04,23.02,23.02,29600.0,12.6329,12.6329,12.6219,12.6219,29600.0
2006-03-06 11:30:00,23.02,23.04,23.02,23.02,60000.0,12.6219,12.6329,12.6219,12.6219,60000.0
2006-03-06 11:40:00,23.02,23.03,23.01,23.03,32400.0,12.6219,12.6274,12.6165,12.6274,32400.0
2006-03-06 11:50:00,23.03,23.05,23.03,23.05,21400.0,12.6274,12.6384,12.6274,12.6384,21400.0
2006-03-06 12:00:00,23.05,23.07,23.04,23.05,16800.0,12.6384,12.6494,12.6329,12.6384,16800.0
2006-03-06 12:10:00,23.05,23.07,23.05,23.06,27800.0,12.6384,12.6494,12.6384,12.6439,27800.0
2006-03-06 12:20:00,23.06,23.06,23.02,23.03,34800.0,12.6439,12.6439,12.6219,12.6274,34800.0
2006-03-06 12:30:00,23.03,23.07,23.03,23.07,24000.0,12.6274,12.6494,12.6274,12.6494,24000.0
2006-03-06 12:40:00,23.07,23.08,23.05,23.08,26400.0,12.6494,12.6548,12.6384,12.6548,26400.0
2006-03-06 12:50:00,23.07,23.09,23.07,23.07,23600.0,12.6494,12.6603,12.6494,12.6494,23600.0
2006-03-06 13:00:00,23.07,23.1,23.07,23.09,39800.0,12.6494,12.6658,12.6494,12.6603,39800.0
2006-03-06 13:10:00,23.09,23.11,23.08,23.1,32000.0,12.6603,12.6713,12.6548,12.6658,32000.0
2006-03-06 13:20:00,23.1,23.11,23.08,23.08,42400.0,12.6658,12.6713,12.6548,12.6548,42400.0
2006-03-06 13:30:00,23.08,23.08,23.02,23.03,64000.0,12.6548,12.6548,12.6219,12.6274,64000.0
2006-03-06 13:40:00,23.03,23.07,23.03,23.06,43600.0,12.6274,12.6494,12.6274,12.6439,43600.0
2006-03-06 13:50:00,23.06,23.06,23.04,23.04,47400.0,12.6439,12.6439,12.6329,12.6329,47400.0
2006-03-06 14:00:00,23.04,23.05,22.99,23.0,68600.0,12.6329,12.6384,12.6055,12.611,68600.0
2006-03-06 14:10:00,23.0,23.02,22.98,22.98,48800.0,12.611,12.6219,12.6,12.6,48800.0
2006-03-06 14:20:00,22.98,22.99,22.94,22.98,56200.0,12.6,12.6055,12.5781,12.6,56200.0
2006-03-06 14:30:00,22.97,22.99,22.96,22.99,38800.0,12.5945,12.6055,12.589,12.6055,38800.0
2006-03-06 14:40:00,22.99,23.03,22.97,23.03,55200.0,12.6055,12.6274,12.5945,12.6274,55200.0
2006-03-06 14:50:00,23.02,23.04,23.02,23.03,48800.0,12.6219,12.6329,12.6219,12.6274,48800.0
2006-03-06 15:00:00,23.03,23.03,23.02,23.02,59800.0,12.6274,12.6274,12.6219,12.6219,59800.0
2006-03-06 15:10:00,23.03,23.07,23.02,23.07,75200.0,12.6274,12.6494,12.6219,12.6494,75200.0
2006-03-06 15:20:00,23.07,23.1,23.06,23.08,76000.0,12.6494,12.6658,12.6439,12.6548,76000.0
2006-03-06 15:30:00,23.08,23.08,23.06,23.06,76200.0,12.6548,12.6548,12.6439,12.6439,76200.0
2006-03-06 15:40:00,23.05,23.05,23.01,23.02,90000.0,12.6384,12.6384,12.6165,12.6219,90000.0
2006-03-06 15:50:00,23.01,23.02,22.99,23.01,134800.0,12.6165,12.6219,12.6055,12.6165,134800.0
2006-03-07 09:30:00,23.0,23.0,22.91,22.92,82000.0,12.611,12.611,12.5616,12.5671,82000.0
2006-03-07 09:40:00,22.92,22.92,22.84,22.91,73800.0,12.5671,12.5671,12.5232,12.5616,73800.0
2006-03-07 09:50:00,22.9,22.9,22.77,22.78,95000.0,12.5561,12.5561,12.4849,12.4904,95000.0
2006-03-07 10:00:00,22.78,22.8,22.7,22.71,89600.0,12.4904,12.5013,12.4465,12.452,89600.0
2006-03-07 10:10:00,22.7,22.75,22.67,22.74,73400.0,12.4465,12.4739,12.43,12.4684,73400.0
2006-03-07 10:20:00,22.74,22.8,22.74,22.8,164400.0,12.4684,12.5013,12.4684,12.5013,164400.0
2006-03-07 10:30:00,22.81,22.86,22.78,22.86,95400.0,12.5068,12.5342,12.4904,12.5342,95400.0
2006-03-07 10:40:00,22.86,22.86,22.85,22.85,51600.0,12.5342,12.5342,12.5287,12.5287,51600.0
2006-03-07 10:50:00,22.85,22.88,22.83,22.84,54800.0,12.5287,12.5452,12.5178,12.5232,54800.0
2006-03-07 11:00:00,22.84,22.91,22.83,22.91,89200.0,12.5232,12.5616,12.5178,12.5616,89200.0
2006-03-07 11:10:00,22.91,22.92,22.88,22.92,69000.0,12.5616,12.5671,12.5452,12.5671,69000.0
2006-03-07 11:20:00,22.91,22.95,22.91,22.93,38200.0,12.5616,12.5836,12.5616,12.5726,38200.0
2006-03-07 11:30:00,22.93,22.98,22.93,22.98,37200.0,12.5726,12.6,12.5726,12.6,37200.0
2006-03-07 11:40:00,22.98,22.99,22.94,22.99,35600.0,12.6,12.6055,12.5781,12.6055,35600.0
2006-03-07 11:50:00,22.99,23.02,22.99,23.02,33600.0,12.6055,12.6219,12.6055,12.6219,33600.0
2006-03-07 12:00:00,23.02,23.07,23.0,23.03,41800.0,12.6219,12.6494,12.611,12.6274,41800.0
2006-03-07 12:10:00,23.02,23.03,22.99,23.0,20200.0,12.6219,12.6274,12.6055,12.611,20200.0
2006-03-07 12:20:00,23.0,23.0,22.96,22.96,24400.0,12.611,12.611,12.589,12.589,24400.0
2006-03-07 12:30:00,22.96,22.97,22.93,22.94,20400.0,12.589,12.5945,12.5726,12.5781,20400.0
2006-03-07 12:40:00,22.93,22.95,22.88,22.89,30600.0,12.5726,12.5836,12.5452,12.5507,30600.0
2006-03-07 12:50:00,22.89,22.93,22.89,22.92,29600.0,12.5507,12.5726,12.5507,12.5671,29600.0
2006-03-07 13:00:00,22.92,22.96,22.92,22.95,40800.0,12.5671,12.589,12.5671,12.5836,40800.0
2006-03-07 13:10:00,22.96,22.97,22.95,22.96,23600.0,12.589,12.5945,12.5836,12.589,23600.0
2006-03-07 13:20:00,22.97,22.97,22.95,22.96,27200.0,12.5945,12.5945,12.5836,12.589,27200.0
2006-03-07 13:30:00,22.95,23.0,22.95,23.0,56400.0,12.5836,12.611,12.5836,12.611,56400.0
2006-03-07 13:40:00,23.0,23.0,23.0,23.0,45400.0,12.611,12.611,12.611,12.611,45400.0
2006-03-07 13:50:00,23.0,23.02,23.0,23.0,60200.0,12.611,12.6219,12.611,12.611,60200.0
2006-03-07 14:00:00,23.0,23.03,23.0,23.01,69600.0,12.611,12.6274,12.611,12.6165,69600.0
2006-03-07 14:10:00,23.0,23.01,22.99,22.99,63600.0,12.611,12.6165,12.6055,12.6055,63600.0
2006-03-07 14:20:00,23.0,23.04,22.98,22.98,61600.0,12.611,12.6329,12.6,12.6,61600.0
2006-03-07 14:30:00,22.98,23.0,22.98,22.99,46600.0,12.6,12.611,12.6,12.6055,46600.0
2006-03-07 14:40:00,22.99,23.0,22.98,23.0,49800.0,12.6055,12.611,12.6,12.611,49800.0
2006-03-07 14:50:00,23.0,23.05,22.99,23.02,98800.0,12.611,12.6384,12.6055,12.6219,98800.0
2006-03-07 15:00:00,23.02,23.03,23.0,23.0,101400.0,12.6219,12.6274,12.611,12.611,101400.0
2006-03-07 15:10:00,23.0,23.01,23.0,23.0,85200.0,12.611,12.6165,12.611,12.611,85200.0
2006-03-07 15:20:00,23.0,23.03,23.0,23.03,105000.0,12.611,12.6274,12.611,12.6274,105000.0
2006-03-07 15:30:00,23.03,23.1,23.03,23.09,100400.0,12.6274,12.6658,12.6274,12.6603,100400.0
2006-03-07 15:40:00,23.09,23.12,23.07,23.12,114000.0,12.6603,12.6768,12.6494,12.6768,114000.0
2006-03-07 15:50:00,23.12,23.16,23.11,23.15,138000.0,12.6768,12.6987,12.6713,12.6932,138000.0
2006-03-08 09:30:00,23.13,23.13,22.93,22.93,43400.0,12.6823,12.6823,12.5726,12.5726,43400.0
2006-03-08 09:40:00,22.94,22.98,22.83,22.85,65400.0,12.5781,12.6,12.5178,12.5287,65400.0
2006-03-08 09:50:00,22.85,22.89,22.82,22.82,61200.0,12.5287,12.5507,12.5123,12.5123,61200.0
2006-03-08 10:00:00,22.83,22.88,22.82,22.83,53000.0,12.5178,12.5452,12.5123,12.5178,53000.0
2006-03-08 10:10:00,22.83,22.83,22.75,22.75,76400.0,12.5178,12.5178,12.4739,12.4739,76400.0
2006-03-08 10:20:00,22.75,22.78,22.75,22.75,65000.0,12.4739,12.4904,12.4739,12.4739,65000.0
2006-03-08 10:30:00,22.75,22.75,22.73,22.75,54600.0,12.4739,12.4739,12.4629,12.4739,54600.0
2006-03-08 10:40:00,22.75,22.75,22.73,22.74,48600.0,12.4739,12.4739,12.4629,12.4684,48600.0
2006-03-08 10:50:00,22.75,22.79,22.73,22.75,67600.0,12.4739,12.4958,12.4629,12.4739,67600.0
2006-03-08 11:00:00,22.74,22.81,22.73,22.78,79800.0,12.4684,12.5068,12.4629,12.4904,79800.0
2006-03-08 11:10:00,22.78,22.79,22.76,22.78,19400.0,12.4904,12.4958,12.4794,12.4904,19400.0
2006-03-08 11:20:00,22.78,22.78,22.73,22.74,33800.0,12.4904,12.4904,12.4629,12.4684,33800.0
2006-03-08 11:30:00,22.74,22.77,22.74,22.76,17200.0,12.4684,12.4849,12.4684,12.4794,17200.0
2006-03-08 11:40:00,22.77,22.77,22.72,22.74,28800.0,12.4849,12.4849,12.4575,12.4684,28800.0
2006-03-08 11:50:00,22.74,22.74,22.7,22.7,37000.0,12.4684,12.4684,12.4465,12.4465,37000.0
2006-03-08 12:00:00,22.7,22.72,22.7,22.72,22400.0,12.4465,12.4575,12.4465,12.4575,22400.0
2006-03-08 12:10:00,22.72,22.78,22.72,22.77,29800.0,12.4575,12.4904,12.4575,12.4849,29800.0
2006-03-08 12:20:00,22.77,22.77,22.73,22.75,33600.0,12.4849,12.4849,12.4629,12.4739,33600.0
2006-03-08 12:30:00,22.74,22.81,22.74,22.8,59600.0,12.4684,12.5068,12.4684,12.5013,59600.0
2006-03-08 12:40:00,22.8,22.87,22.79,22.86,29800.0,12.5013,12.5397,12.4958,12.5342,29800.0
2006-03-08 12:50:00,22.87,22.99,22.87,22.99,48200.0,12.5397,12.6055,12.5397,12.6055,48200.0
2006-03-08 13:00:00,22.99,22.99,22.93,22.94,24200.0,12.6055,12.6055,12.5726,12.5781,24200.0
2006-03-08 13:10:00,22.94,22.94,22.9,22.91,18400.0,12.5781,12.5781,12.5561,12.5616,18400.0
2006-03-08 13:20:00,22.91,22.91,22.89,22.89,10600.0,12.5616,12.5616,12.5507,12.5507,10600.0
2006-03-08 13:30:00,22.87,22.91,22.87,22.9,13800.0,12.5397,12.5616,12.5397,12.5561,13800.0
2006-03-08 13:40:00,22.9,22.93,22.88,22.93,16600.0,12.5561,12.5726,12.5452,12.5726,16600.0
2006-03-08 13:50:00,22.93,23.01,22.93,23.0,29800.0,12.5726,12.6165,12.5726,12.611,29800.0
2006-03-08 14:00:00,23.0,23.18,23.0,23.13,82400.0,12.611,12.7097,12.611,12.6823,82400.0
2006-03-08 14:10:00,23.13,23.17,23.07,23.07,88400.0,12.6823,12.7042,12.6494,12.6494,88400.0
2006-03-08 14:20:00,23.08,23.09,23.02,23.02,53400.0,12.6548,12.6603,12.6219,12.6219,53400.0
2006-03-08 14:30:00,23.02,23.03,22.99,23.0,79600.0,12.6219,12.6274,12.6055,12.611,79600.0
2006-03-08 14:40:00,23.0,23.1,23.0,23.1,66400.0,12.611,12.6658,12.611,12.6658,66400.0
2006-03-08 14:50:00,23.09,23.1,23.07,23.08,29000.0,12.6603,12.6658,12.6494,12.6548,29000.0
2006-03-08 15:00:00,23.09,23.18,23.09,23.15,44200.0,12.6603,12.7097,12.6603,12.6932,44200.0
2006-03-08 15:10:00,23.14,23.14,23.09,23.09,36400.0,12.6877,12.6877,12.6603,12.6603,36400.0
2006-03-08 15:20:00,23.1,23.11,23.08,23.09,24400.0,12.6658,12.6713,12.6548,12.6603,24400.0
2006-03-08 15:30:00,23.08,23.09,23.05,23.06,74000.0,12.6548,12.6603,12.6384,12.6439,74000.0
2006-03-08 15:40:00,23.06,23.1,23.06,23.09,112400.0,12.6439,12.6658,12.6439,12.6603,112400.0
2006-03-08 15:50:00,23.09,23.09,23.04,23.05,89000.0,12.6603,12.6603,12.6329,12.6384,89000.0
2006-03-09 09:30:00,23.06,23.15,23.04,23.07,45200.0,12.6439,12.6932,12.6329,12.6494,45200.0
2006-03-09 09:40:00,23.08,23.11,23.02,23.05,146000.0,12.6548,12.6713,12.6219,12.6384,146000.0
2006-03-09 09:50:00,23.05,23.11,23.05,23.09,44600.0,12.6384,12.6713,12.6384,12.6603,44600.0
2006-03-09 10:00:00,23.09,23.17,23.09,23.13,80000.0,12.6603,12.7042,12.6603,12.6823,80000.0
2006-03-09 10:10:00,23.13,23.15,23.12,23.12,68400.0,12.6823,12.6932,12.6768,12.6768,68400.0
2006-03-09 10:20:00,23.13,23.13,23.04,23.07,97400.0,12.6823,12.6823,12.6329,12.6494,97400.0
2006-03-09 10:30:00,23.07,23.09,23.06,23.08,39400.0,12.6494,12.6603,12.6439,12.6548,39400.0
2006-03-09 10:40:00,23.08,23.11,23.06,23.1,39000.0,12.6548,12.6713,12.6439,12.6658,39000.0
2006-03-09 10:50:00,23.1,23.11,23.09,23.1,28200.0,12.6658,12.6713,12.6603,12.6658,28200.0
2006-03-09 11:00:00,23.09,23.11,23.09,23.11,53400.0,12.6603,12.6713,12.6603,12.6713,53400.0
2006-03-09 11:10:00,23.11,23.13,23.11,23.13,25200.0,12.6713,12.6823,12.6713,12.6823,25200.0
2006-03-09 11:20:00,23.12,23.13,23.11,23.11,25200.0,12.6768,12.6823,12.6713,12.6713,25200.0
2006-03-09 11:30:00,23.11,23.13,23.11,23.12,24600.0,12.6713,12.6823,12.6713,12.6768,24600.0
2006-03-09 11:40:00,23.11,23.13,23.11,23.12,34200.0,12.6713,12.6823,12.6713,12.6768,34200.0
2006-03-09 11:50:00,23.12,23.13,23.1,23.11,27000.0,12.6768,12.6823,12.6658,12.6713,27000.0
2006-03-09 12:00:00,23.11,23.11,23.1,23.11,29000.0,12.6713,12.6713,12.6658,12.6713,29000.0
2006-03-09 12:10:00,23.11,23.11,23.1,23.11,33000.0,12.6713,12.6713,12.6658,12.6713,33000.0
2006-03-09 12:20:00,23.12,23.13,23.1,23.11,188600.0,12.6768,12.6823,12.6658,12.6713,188600.0
2006-03-09 12:30:00,23.11,23.11,23.06,23.06,38000.0,12.6713,12.6713,12.6439,12.6439,38000.0
2006-03-09 12:40:00,23.05,23.06,23.0,23.02,17800.0,12.6384,12.6439,12.611,12.6219,17800.0
2006-03-09 12:50:00,23.02,23.02,22.99,22.99,23200.0,12.6219,12.6219,12.6055,12.6055,23200.0
2006-03-09 13:00:00,22.99,23.04,22.96,23.04,63600.0,12.6055,12.6329,12.589,12.6329,63600.0
2006-03-09 13:10:00,23.03,23.03,22.91,22.91,83000.0,12.6274,12.6274,12.5616,12.5616,83000.0
2006-03-09 13:20:00,22.91,22.91,22.88,22.89,70000.0,12.5616,12.5616,12.5452,12.5507,70000.0
2006-03-09 13:30:00,22.89,22.92,22.89,22.92,17000.0,12.5507,12.5671,12.5507,12.5671,17000.0
2006-03-09 13:40:00,22.92,22.93,22.91,22.91,15200.0,12.5671,12.5726,12.5616,12.5616,15200.0
2006-03-09 13:50:00,22.92,22.94,22.9,22.93,16200.0,12.5671,12.5781,12.5561,12.5726,16200.0
2006-03-09 14:00:00,22.93,22.97,22.93,22.97,23200.0,12.5726,12.5945,12.5726,12.5945,23200.0
2006-03-09 14:10:00,23.0,23.0,22.99,22.99,16800.0,12.611,12.611,12.6055,12.6055,16800.0
2006-03-09 14:20:00,22.99,23.0,22.97,22.98,12400.0,12.6055,12.611,12.5945,12.6,12400.0
2006-03-09 14:30:00,22.98,23.0,22.97,22.97,17000.0,12.6,12.611,12.5945,12.5945,17000.0
2006-03-09 14:40:00,22.97,22.97,22.94,22.95,29800.0,12.5945,12.5945,12.5781,12.5836,29800.0
2006-03-09 14:50:00,22.95,22.97,22.93,22.95,19600.0,12.5836,12.5945,12.5726,12.5836,19600.0
2006-03-09 15:00:00,22.95,22.95,22.91,22.93,29600.0,12.5836,12.5836,12.5616,12.5726,29600.0
2006-03-09 15:10:00,22.93,22.93,22.9,22.9,28800.0,12.5726,12.5726,12.5561,12.5561,28800.0
2006-03-09 15:20:00,22.9,22.94,22.9,22.92,32400.0,12.5561,12.5781,12.5561,12.5671,32400.0
2006-03-09 15:30:00,22.9,22.93,22.89,22.9,52800.0,12.5561,12.5726,12.5507,12.5561,52800.0
2006-03-09 15:40:00,22.9,22.91,22.84,22.9,57800.0,12.5561,12.5616,12.5232,12.5561,57800.0
2006-03-09 15:50:00,22.9,22.94,22.89,22.9,49400.0,12.5561,12.5781,12.5507,12.5561,49400.0
2006-03-10 09:30:00,22.9,23.02,22.89,22.92,37800.0,12.5561,12.6219,12.5507,12.5671,37800.0
2006-03-10 09:40:00,22.92,22.96,22.85,22.93,53000.0,12.5671,12.589,12.5287,12.5726,53000.0
2006-03-10 09:50:00,22.93,22.99,22.92,22.97,32800.0,12.5726,12.6055,12.5671,12.5945,32800.0
2006-03-10 10:00:00,22.96,22.98,22.9,22.96,29000.0,12.589,12.6,12.5561,12.589,29000.0
2006-03-10 10:10:00,22.97,23.16,22.94,23.09,62600.0,12.5945,12.6987,12.5781,12.6603,62600.0
2006-03-10 10:20:00,23.09,23.12,23.03,23.07,77200.0,12.6603,12.6768,12.6274,12.6494,77200.0
2006-03-10 10:30:00,23.07,23.11,23.06,23.11,54200.0,12.6494,12.6713,12.6439,12.6713,54200.0
2006-03-10 10:40:00,23.11,23.16,23.1,23.14,40200.0,12.6713,12.6987,12.6658,12.6877,40200.0
2006-03-10 10:50:00,23.14,23.24,23.14,23.23,46400.0,12.6877,12.7426,12.6877,12.7371,46400.0
2006-03-10 11:00:00,23.23,23.23,23.15,23.16,69000.0,12.7371,12.7371,12.6932,12.6987,69000.0
2006-03-10 11:10:00,23.16,23.2,23.16,23.18,54600.0,12.6987,12.7206,12.6987,12.7097,54600.0
2006-03-10 11:20:00,23.18,23.22,23.17,23.22,108600.0,12.7097,12.7316,12.7042,12.7316,108600.0
2006-03-10 11:30:00,23.23,23.24,23.2,23.22,51000.0,12.7371,12.7426,12.7206,12.7316,51000.0
2006-03-10 11:40:00,23.22,23.27,23.21,23.25,65400.0,12.7316,12.759,12.7261,12.7481,65400.0
2006-03-10 11:50:00,23.26,23.3,23.25,23.28,37800.0,12.7535,12.7755,12.7481,12.7645,37800.0
2006-03-10 12:00:00,23.28,23.32,23.27,23.29,44800.0,12.7645,12.7864,12.759,12.77,44800.0
2006-03-10 12:10:00,23.29,23.3,23.25,23.25,34800.0,12.77,12.7755,12.7481,12.7481,34800.0
2006-03-10 12:20:00,23.24,23.25,23.23,23.23,31400.0,12.7426,12.7481,12.7371,12.7371,31400.0
2006-03-10 12:30:00,23.23,23.25,23.22,23.24,25000.0,12.7371,12.7481,12.7316,12.7426,25000.0
2006-03-10 12:40:00,23.23,23.25,23.23,23.24,37400.0,12.7371,12.7481,12.7371,12.7426,37400.0
2006-03-10 12:50:00,23.24,23.28,23.23,23.25,60600.0,12.7426,12.7645,12.7371,12.7481,60600.0
2006-03-10 13:00:00,23.25,23.25,23.23,23.24,20200.0,12.7481,12.7481,12.7371,12.7426,20200.0
2006-03-10 13:10:00,23.24,23.26,23.23,23.24,23800.0,12.7426,12.7535,12.7371,12.7426,23800.0
2006-03-10 13:20:00,23.24,23.24,23.21,23.22,21000.0,12.7426,12.7426,12.7261,12.7316,21000.0
2006-03-10 13:30:00,23.22,23.25,23.18,23.2,54600.0,12.7316,12.7481,12.7097,12.7206,54600.0
2006-03-10 13:40:00,23.2,23.21,23.16,23.21,58400.0,12.7206,12.7261,12.6987,12.7261,58400.0
2006-03-10 13:50:00,23.19,23.19,23.14,23.15,43600.0,12.7152,12.7152,12.6877,12.6932,43600.0
2006-03-10 14:00:00,23.15,23.17,23.13,23.16,37800.0,12.6932,12.7042,12.6823,12.6987,37800.0
2006-03-10 14:10:00,23.15,23.18,23.15,23.17,37600.0,12.6932,12.7097,12.6932,12.7042,37600.0
2006-03-10 14:20:00,23.16,23.23,23.16,23.16,53800.0,12.6987,12.7371,12.6987,12.6987,53800.0
2006-03-10 14:30:00,23.17,23.19,23.17,23.17,36600.0,12.7042,12.7152,12.7042,12.7042,36600.0
2006-03-10 14:40:00,23.17,23.22,23.15,23.18,179200.0,12.7042,12.7316,12.6932,12.7097,179200.0
2006-03-10 14:50:00,23.18,23.18,23.14,23.16,46800.0,12.7097,12.7097,12.6877,12.6987,46800.0
2006-03-10 15:00:00,23.16,23.2,23.13,23.17,53200.0,12.6987,12.7206,12.6823,12.7042,53200.0
2006-03-10 15:10:00,23.17,23.19,23.13,23.18,35200.0,12.7042,12.7152,12.6823,12.7097,35200.0
2006-03-10 15:20:00,23.18,23.24,23.17,23.22,46000.0,12.7097,12.7426,12.7042,12.7316,46000.0
2006-03-10 15:30:00,23.23,23.28,23.21,23.23,66000.0,12.7371,12.7645,12.7261,12.7371,66000.0
2006-03-10 15:40:00,23.23,23.27,23.23,23.25,76800.0,12.7371,12.759,12.7371,12.7481,76800.0
2006-03-10 15:50:00,23.25,23.27,23.21,23.25,75000.0,12.7481,12.759,12.7261,12.7481,75000.0
2006-03-13 09:30:00,23.33,23.36,23.23,23.25,20800.0,12.7919,12.8084,12.7371,12.7481,20800.0
2006-03-13 09:40:00,23.24,23.28,23.22,23.25,21600.0,12.7426,12.7645,12.7316,12.7481,21600.0
2006-03-13 09:50:00,23.25,23.25,23.21,23.21,15800.0,12.7481,12.7481,12.7261,12.7261,15800.0
2006-03-13 10:00:00,23.21,23.32,23.21,23.31,35000.0,12.7261,12.7864,12.7261,12.781,35000.0
2006-03-13 10:10:00,23.31,23.33,23.3,23.31,18000.0,12.781,12.7919,12.7755,12.781,18000.0
2006-03-13 10:20:00,23.31,23.33,23.3,23.31,14000.0,12.781,12.7919,12.7755,12.781,14000.0
2006-03-13 10:30:00,23.31,23.35,23.3,23.31,23200.0,12.781,12.8029,12.7755,12.781,23200.0
2006-03-13 10:40:00,23.31,23.4,23.31,23.37,18200.0,12.781,12.8303,12.781,12.8139,18200.0
2006-03-13 10:50:00,23.38,23.38,23.36,23.36,29200.0,12.8193,12.8193,12.8084,12.8084,29200.0
2006-03-13 11:00:00,23.36,23.39,23.31,23.31,24600.0,12.8084,12.8248,12.781,12.781,24600.0
2006-03-13 11:10:00,23.31,23.31,23.3,23.31,9800.0,12.781,12.781,12.7755,12.781,9800.0
2006-03-13 11:20:00,23.31,23.32,23.26,23.3,24000.0,12.781,12.7864,12.7535,12.7755,24000.0
2006-03-13 11:30:00,23.3,23.34,23.3,23.33,9200.0,12.7755,12.7974,12.7755,12.7919,9200.0
2006-03-13 11:40:00,23.34,23.34,23.29,23.3,11000.0,12.7974,12.7974,12.77,12.7755,11000.0
2006-03-13 11:50:00,23.3,23.3,23.26,23.28,12600.0,12.7755,12.7755,12.7535,12.7645,12600.0
2006-03-13 12:00:00,23.28,23.28,23.25,23.25,13600.0,12.7645,12.7645,12.7481,12.7481,13600.0
2006-03-13 12:10:00,23.25,23.27,23.24,23.27,4400.0,12.7481,12.759,12.7426,12.759,4400.0
2006-03-13 12:20:00,23.27,23.29,23.26,23.29,4200.0,12.759,12.77,12.7535,12.77,4200.0
2006-03-13 12:30:00,23.28,23.29,23.25,23.29,7600.0,12.7645,12.77,12.7481,12.77,7600.0
2006-03-13 12:40:00,23.28,23.29,23.27,23.28,4200.0,12.7645,12.77,12.759,12.7645,4200.0
2006-03-13 12:50:00,23.29,23.31,23.25,23.3,12600.0,12.77,12.781,12.7481,12.7755,12600.0
2006-03-13 13:00:00,23.3,23.31,23.25,23.28,15000.0,12.7755,12.781,12.7481,12.7645,15000.0
2006-03-13 13:10:00,23.29,23.3,23.26,23.3,12600.0,12.77,12.7755,12.7535,12.7755,12600.0
2006-03-13 13:20:00,23.29,23.29,23.22,23.27,18800.0,12.77,12.77,12.7316,12.759,18800.0
2006-03-13 13:30:00,23.26,23.28,23.25,23.25,19000.0,12.7535,12.7645,12.7481,12.7481,19000.0
2006-03-13 13:40:00,23.25,23.27,23.24,23.27,21600.0,12.7481,12.759,12.7426,12.759,21600.0
2006-03-13 13:50:00,23.26,23.29,23.24,23.25,14400.0,12.7535,12.77,12.7426,12.7481,14400.0
2006-03-13 14:00:00,23.25,23.29,23.24,23.28,22400.0,12.7481,12.77,12.7426,12.7645,22400.0
2006-03-13 14:10:00,23.3,23.32,23.3,23.32,16600.0,12.7755,12.7864,12.7755,12.7864,16600.0
2006-03-13 14:20:00,23.32,23.34,23.31,23.34,14400.0,12.7864,12.7974,12.781,12.7974,14400.0
2006-03-13 14:30:00,23.34,23.36,23.33,23.34,12600.0,12.7974,12.8084,12.7919,12.7974,12600.0
2006-03-13 14:40:00,23.33,23.35,23.31,23.32,26000.0,12.7919,12.8029,12.781,12.7864,26000.0
2006-03-13 14:50:00,23.3,23.32,23.28,23.28,12200.0,12.7755,12.7864,12.7645,12.7645,12200.0
2006-03-13 15:00:00,23.28,23.34,23.27,23.34,25200.0,12.7645,12.7974,12.759,12.7974,25200.0
2006-03-13 15:10:00,23.33,23.35,23.31,23.34,19000.0,12.7919,12.8029,12.781,12.7974,19000.0
2006-03-13 15:20:00,23.34,23.34,23.27,23.28,40400.0,12.7974,12.7974,12.759,12.7645,40400.0
2006-03-13 15:30:00,23.28,23.33,23.28,23.3,21000.0,12.7645,12.7919,12.7645,12.7755,21000.0
2006-03-13 15:40:00,23.3,23.32,23.28,23.3,26000.0,12.7755,12.7864,12.7645,12.7755,26000.0
2006-03-13 15:50:00,23.3,23.34,23.3,23.34,110000.0,12.7755,12.7974,12.7755,12.7974,110000.0
2006-03-14 09:30:00,23.32,23.4,23.25,23.25,27600.0,12.7864,12.8303,12.7481,12.7481,27600.0
2006-03-14 09:40:00,23.26,23.37,23.18,23.28,42400.0,12.7535,12.8139,12.7097,12.7645,42400.0
2006-03-14 09:50:00,23.3,23.33,23.21,23.25,46400.0,12.7755,12.7919,12.7261,12.7481,46400.0
2006-03-14 10:00:00,23.29,23.33,23.29,23.31,36200.0,12.77,12.7919,12.77,12.781,36200.0
2006-03-14 10:10:00,23.32,23.33,23.23,23.24,37000.0,12.7864,12.7919,12.7371,12.7426,37000.0
2006-03-14 10:20:00,23.24,23.27,23.22,23.24,26600.0,12.7426,12.759,12.7316,12.7426,26600.0
2006-03-14 10:30:00,23.23,23.24,23.18,23.18,26200.0,12.7371,12.7426,12.7097,12.7097,26200.0
2006-03-14 10:40:00,23.18,23.21,23.18,23.18,19800.0,12.7097,12.7261,12.7097,12.7097,19800.0
2006-03-14 10:50:00,23.18,23.18,23.15,23.17,16200.0,12.7097,12.7097,12.6932,12.7042,16200.0
2006-03-14 11:00:00,23.18,23.18,23.16,23.17,8200.0,12.7097,12.7097,12.6987,12.7042,8200.0
2006-03-14 11:10:00,23.17,23.21,23.16,23.21,19200.0,12.7042,12.7261,12.6987,12.7261,19200.0
2006-03-14 11:20:00,23.21,23.25,23.21,23.23,24000.0,12.7261,12.7481,12.7261,12.7371,24000.0
2006-03-14 11:30:00,23.24,23.28,23.24,23.28,11600.0,12.7426,12.7645,12.7426,12.7645,11600.0
2006-03-14 11:40:00,23.27,23.29,23.25,23.25,27200.0,12.759,12.77,12.7481,12.7481,27200.0
2006-03-14 11:50:00,23.25,23.29,23.24,23.25,16800.0,12.7481,12.77,12.7426,12.7481,16800.0
2006-03-14 12:00:00,23.26,23.26,23.24,23.24,10800.0,12.7535,12.7535,12.7426,12.7426,10800.0
2006-03-14 12:10:00,23.24,23.25,23.23,23.25,11000.0,12.7426,12.7481,12.7371,12.7481,11000.0
2006-03-14 12:20:00,23.25,23.25,23.23,23.24,4400.0,12.7481,12.7481,12.7371,12.7426,4400.0
2006-03-14 12:30:00,23.23,23.25,23.23,23.25,17800.0,12.7371,12.7481,12.7371,12.7481,17800.0
2006-03-14 12:40:00,23.25,23.26,23.23,23.25,16400.0,12.7481,12.7535,12.7371,12.7481,16400.0
2006-03-14 12:50:00,23.27,23.3,23.25,23.29,17200.0,12.759,12.7755,12.7481,12.77,17200.0
2006-03-14 13:00:00,23.29,23.31,23.29,23.29,14400.0,12.77,12.781,12.77,12.77,14400.0
2006-03-14 13:10:00,23.28,23.36,23.28,23.36,33000.0,12.7645,12.8084,12.7645,12.8084,33000.0
2006-03-14 13:20:00,23.37,23.39,23.34,23.36,24600.0,12.8139,12.8248,12.7974,12.8084,24600.0
2006-03-14 13:30:00,23.36,23.38,23.33,23.37,19400.0,12.8084,12.8193,12.7919,12.8139,19400.0
2006-03-14 13:40:00,23.37,23.4,23.36,23.38,17200.0,12.8139,12.8303,12.8084,12.8193,17200.0
2006-03-14 13:50:00,23.39,23.4,23.38,23.4,9400.0,12.8248,12.8303,12.8193,12.8303,9400.0
2006-03-14 14:00:00,23.4,23.4,23.38,23.4,28000.0,12.8303,12.8303,12.8193,12.8303,28000.0
2006-03-14 14:10:00,23.4,23.42,23.39,23.41,17600.0,12.8303,12.8413,12.8248,12.8358,17600.0
2006-03-14 14:20:00,23.41,23.5,23.41,23.5,33000.0,12.8358,12.8851,12.8358,12.8851,33000.0
2006-03-14 14:30:00,23.5,23.5,23.47,23.47,56800.0,12.8851,12.8851,12.8687,12.8687,56800.0
2006-03-14 14:40:00,23.47,23.49,23.47,23.47,18000.0,12.8687,12.8796,12.8687,12.8687,18000.0
2006-03-14 14:50:00,23.47,23.48,23.45,23.46,16000.0,12.8687,12.8742,12.8577,12.8632,16000.0
2006-03-14 15:00:00,23.46,23.46,23.4,23.41,59200.0,12.8632,12.8632,12.8303,12.8358,59200.0
2006-03-14 15:10:00,23.41,23.47,23.41,23.46,25000.0,12.8358,12.8687,12.8358,12.8632,25000.0
2006-03-14 15:20:00,23.46,23.48,23.43,23.48,19600.0,12.8632,12.8742,12.8467,12.8742,19600.0
2006-03-14 15:30:00,23.48,23.52,23.48,23.5,37200.0,12.8742,12.8961,12.8742,12.8851,37200.0
2006-03-14 15:40:00,23.5,23.53,23.48,23.53,38400.0,12.8851,12.9016,12.8742,12.9016,38400.0
2006-03-14 15:50:00,23.53,23.53,23.47,23.48,84600.0,12.9016,12.9016,12.8687,12.8742,84600.0
2006-03-15 09:30:00,23.4,23.43,23.39,23.42,36600.0,12.8303,12.8467,12.8248,12.8413,36600.0
2006-03-15 09:40:00,23.42,23.42,23.33,23.36,63200.0,12.8413,12.8413,12.7919,12.8084,63200.0
2006-03-15 09:50:00,23.34,23.36,23.33,23.34,17000.0,12.7974,12.8084,12.7919,12.7974,17000.0
2006-03-15 10:00:00,23.37,23.37,23.33,23.33,13600.0,12.8139,12.8139,12.7919,12.7919,13600.0
2006-03-15 10:10:00,23.33,23.41,23.33,23.41,11200.0,12.7919,12.8358,12.7919,12.8358,11200.0
2006-03-15 10:20:00,23.4,23.4,23.35,23.38,17000.0,12.8303,12.8303,12.8029,12.8193,17000.0
2006-03-15 10:30:00,23.38,23.39,23.36,23.38,17200.0,12.8193,12.8248,12.8084,12.8193,17200.0
2006-03-15 10:40:00,23.38,23.4,23.33,23.36,15400.0,12.8193,12.8303,12.7919,12.8084,15400.0
2006-03-15 10:50:00,23.36,23.36,23.31,23.31,19600.0,12.8084,12.8084,12.781,12.781,19600.0
2006-03-15 11:00:00,23.32,23.33,23.28,23.29,10600.0,12.7864,12.7919,12.7645,12.77,10600.0
2006-03-15 11:10:00,23.29,23.3,23.28,23.3,11400.0,12.77,12.7755,12.7645,12.7755,11400.0
2006-03-15 11:20:00,23.3,23.3,23.28,23.28,9800.0,12.7755,12.7755,12.7645,12.7645,9800.0
2006-03-15 11:30:00,23.29,23.3,23.28,23.28,50000.0,12.77,12.7755,12.7645,12.7645,50000.0
2006-03-15 11:40:00,23.29,23.29,23.26,23.27,12000.0,12.77,12.77,12.7535,12.759,12000.0
2006-03-15 11:50:00,23.27,23.29,23.27,23.28,9400.0,12.759,12.77,12.759,12.7645,9400.0
2006-03-15 12:00:00,23.28,23.3,23.26,23.3,10800.0,12.7645,12.7755,12.7535,12.7755,10800.0
2006-03-15 12:10:00,23.3,23.3,23.28,23.29,6800.0,12.7755,12.7755,12.7645,12.77,6800.0
2006-03-15 12:20:00,23.3,23.3,23.28,23.28,10400.0,12.7755,12.7755,12.7645,12.7645,10400.0
2006-03-15 12:30:00,23.29,23.3,23.28,23.28,5800.0,12.77,12.7755,12.7645,12.7645,5800.0
2006-03-15 12:40:00,23.3,23.3,23.27,23.28,19600.0,12.7755,12.7755,12.759,12.7645,19600.0
2006-03-15 12:50:00,23.27,23.29,23.27,23.27,12200.0,12.759,12.77,12.759,12.759,12200.0
2006-03-15 13:00:00,23.27,23.28,23.27,23.28,5600.0,12.759,12.7645,12.759,12.7645,5600.0
2006-03-15 13:10:00,23.27,23.29,23.27,23.28,6800.0,12.759,12.77,12.759,12.7645,6800.0
2006-03-15 13:20:00,23.28,23.29,23.27,23.28,9800.0,12.7645,12.77,12.759,12.7645,9800.0
2006-03-15 13:30:00,23.28,23.3,23.27,23.3,12200.0,12.7645,12.7755,12.759,12.7755,12200.0
2006-03-15 13:40:00,23.3,23.31,23.28,23.3,29000.0,12.7755,12.781,12.7645,12.7755,29000.0
2006-03-15 13:50:00,23.3,23.33,23.3,23.33,41400.0,12.7755,12.7919,12.7755,12.7919,41400.0
2006-03-15 14:00:00,23.32,23.35,23.29,23.35,22800.0,12.7864,12.8029,12.77,12.8029,22800.0
2006-03-15 14:10:00,23.35,23.45,23.33,23.45,53200.0,12.8029,12.8577,12.7919,12.8577,53200.0
2006-03-15 14:20:00,23.45,23.45,23.42,23.44,20200.0,12.8577,12.8577,12.8413,12.8522,20200.0
2006-03-15 14:30:00,23.44,23.47,23.43,23.45,17600.0,12.8522,12.8687,12.8467,12.8577,17600.0
2006-03-15 14:40:00,23.45,23.47,23.43,23.47,15600.0,12.8577,12.8687,12.8467,12.8687,15600.0
2006-03-15 14:50:00,23.46,23.48,23.45,23.47,24400.0,12.8632,12.8742,12.8577,12.8687,24400.0
2006-03-15 15:00:00,23.47,23.49,23.47,23.48,17400.0,12.8687,12.8796,12.8687,12.8742,17400.0
2006-03-15 15:10:00,23.49,23.5,23.46,23.48,27000.0,12.8796,12.8851,12.8632,12.8742,27000.0
2006-03-15 15:20:00,23.48,23.49,23.47,23.48,49800.0,12.8742,12.8796,12.8687,12.8742,49800.0
2006-03-15 15:30:00,23.48,23.49,23.46,23.48,19000.0,12.8742,12.8796,12.8632,12.8742,19000.0
2006-03-15 15:40:00,23.48,23.48,23.46,23.46,15800.0,12.8742,12.8742,12.8632,12.8632,15800.0
2006-03-15 15:50:00,23.46,23.46,23.42,23.42,69000.0,12.8632,12.8632,12.8413,12.8413,69000.0
2006-03-16 09:30:00,23.49,23.5,23.43,23.46,66200.0,12.8796,12.8851,12.8467,12.8632,66200.0
2006-03-16 09:40:00,23.46,23.52,23.43,23.51,88200.0,12.8632,12.8961,12.8467,12.8906,88200.0
2006-03-16 09:50:00,23.51,23.53,23.5,23.5,40200.0,12.8906,12.9016,12.8851,12.8851,40200.0
2006-03-16 10:00:00,23.5,23.53,23.5,23.52,46400.0,12.8851,12.9016,12.8851,12.8961,46400.0
2006-03-16 10:10:00,23.53,23.59,23.52,23.55,44400.0,12.9016,12.9345,12.8961,12.9125,44400.0
2006-03-16 10:20:00,23.54,23.56,23.5,23.5,80000.0,12.9071,12.918,12.8851,12.8851,80000.0
2006-03-16 10:30:00,23.5,23.52,23.49,23.51,53200.0,12.8851,12.8961,12.8796,12.8906,53200.0
2006-03-16 10:40:00,23.52,23.54,23.49,23.52,45600.0,12.8961,12.9071,12.8796,12.8961,45600.0
2006-03-16 10:50:00,23.53,23.53,23.49,23.51,28200.0,12.9016,12.9016,12.8796,12.8906,28200.0
2006-03-16 11:00:00,23.52,23.53,23.49,23.5,37000.0,12.8961,12.9016,12.8796,12.8851,37000.0
2006-03-16 11:10:00,23.5,23.54,23.5,23.54,24200.0,12.8851,12.9071,12.8851,12.9071,24200.0
2006-03-16 11:20:00,23.54,23.57,23.54,23.56,22600.0,12.9071,12.9235,12.9071,12.918,22600.0
2006-03-16 11:30:00,23.56,23.58,23.55,23.56,31200.0,12.918,12.929,12.9125,12.918,31200.0
2006-03-16 11:40:00,23.56,23.58,23.56,23.57,16800.0,12.918,12.929,12.918,12.9235,16800.0
2006-03-16 11:50:00,23.57,23.58,23.56,23.57,18400.0,12.9235,12.929,12.918,12.9235,18400.0
2006-03-16 12:00:00,23.57,23.58,23.56,23.57,20800.0,12.9235,12.929,12.918,12.9235,20800.0
2006-03-16 12:10:00,23.58,23.59,23.57,23.58,11400.0,12.929,12.9345,12.9235,12.929,11400.0
2006-03-16 12:20:00,23.59,23.59,23.58,23.59,24800.0,12.9345,12.9345,12.929,12.9345,24800.0
2006-03-16 12:30:00,23.6,23.62,23.59,23.61,20000.0,12.94,12.9509,12.9345,12.9454,20000.0
2006-03-16 12:40:00,23.61,23.62,23.61,23.61,12000.0,12.9454,12.9509,12.9454,12.9454,12000.0
2006-03-16 12:50:00,23.61,23.61,23.6,23.6,15400.0,12.9454,12.9454,12.94,12.94,15400.0
2006-03-16 13:00:00,23.61,23.61,23.58,23.59,17000.0,12.9454,12.9454,12.929,12.9345,17000.0
2006-03-16 13:10:00,23.59,23.59,23.55,23.57,13800.0,12.9345,12.9345,12.9125,12.9235,13800.0
2006-03-16 13:20:00,23.57,23.58,23.56,23.58,22600.0,12.9235,12.929,12.918,12.929,22600.0
2006-03-16 13:30:00,23.58,23.58,23.57,23.57,11000.0,12.929,12.929,12.9235,12.9235,11000.0
2006-03-16 13:40:00,23.57,23.58,23.56,23.57,12600.0,12.9235,12.929,12.918,12.9235,12600.0
2006-03-16 13:50:00,23.57,23.57,23.5,23.5,25600.0,12.9235,12.9235,12.8851,12.8851,25600.0
2006-03-16 14:00:00,23.5,23.55,23.5,23.54,24800.0,12.8851,12.9125,12.8851,12.9071,24800.0
2006-03-16 14:10:00,23.54,23.55,23.54,23.55,11800.0,12.9071,12.9125,12.9071,12.9125,11800.0
2006-03-16 14:20:00,23.55,23.58,23.55,23.58,20400.0,12.9125,12.929,12.9125,12.929,20400.0
2006-03-16 14:30:00,23.58,23.58,23.56,23.57,17200.0,12.929,12.929,12.918,12.9235,17200.0
2006-03-16 14:40:00,23.57,23.57,23.53,23.57,33800.0,12.9235,12.9235,12.9016,12.9235,33800.0
2006-03-16 14:50:00,23.56,23.57,23.54,23.57,37200.0,12.918,12.9235,12.9071,12.9235,37200.0
2006-03-16 15:00:00,23.57,23.59,23.55,23.58,19400.0,12.9235,12.9345,12.9125,12.929,19400.0
2006-03-16 15:10:00,23.58,23.61,23.55,23.58,26400.0,12.929,12.9454,12.9125,12.929,26400.0
2006-03-16 15:20:00,23.58,23.61,23.57,23.61,27600.0,12.929,12.9454,12.9235,12.9454,27600.0
2006-03-16 15:30:00,23.6,23.63,23.6,23.61,133000.0,12.94,12.9564,12.94,12.9454,133000.0
2006-03-16 15:40:00,23.61,23.62,23.59,23.62,55800.0,12.9454,12.9509,12.9345,12.9509,55800.0
2006-03-16 15:50:00,23.62,23.63,23.61,23.63,87800.0,12.9509,12.9564,12.9454,12.9564,87800.0
2006-03-17 09:30:00,23.75,23.75,23.55,23.55,536400.0,13.0222,13.0222,12.9125,12.9125,536400.0
2006-03-17 09:40:00,23.54,23.63,23.52,23.59,60400.0,12.9071,12.9564,12.8961,12.9345,60400.0
2006-03-17 09:50:00,23.6,23.61,23.58,23.59,28000.0,12.94,12.9454,12.929,12.9345,28000.0
2006-03-17 10:00:00,23.59,23.62,23.56,23.56,16600.0,12.9345,12.9509,12.918,12.918,16600.0
2006-03-17 10:10:00,23.57,23.63,23.56,23.6,84600.0,12.9235,12.9564,12.918,12.94,84600.0
2006-03-17 10:20:00,23.6,23.65,23.6,23.61,15800.0,12.94,12.9674,12.94,12.9454,15800.0
2006-03-17 10:30:00,23.61,23.63,23.59,23.59,19400.0,12.9454,12.9564,12.9345,12.9345,19400.0
2006-03-17 10:40:00,23.61,23.63,23.58,23.61,12800.0,12.9454,12.9564,12.929,12.9454,12800.0
2006-03-17 10:50:00,23.62,23.63,23.61,23.62,10400.0,12.9509,12.9564,12.9454,12.9509,10400.0
2006-03-17 11:00:00,23.62,23.63,23.54,23.54,65000.0,12.9509,12.9564,12.9071,12.9071,65000.0
2006-03-17 11:10:00,23.54,23.54,23.5,23.5,17000.0,12.9071,12.9071,12.8851,12.8851,17000.0
2006-03-17 11:20:00,23.5,23.5,23.48,23.48,79600.0,12.8851,12.8851,12.8742,12.8742,79600.0
2006-03-17 11:30:00,23.49,23.55,23.47,23.54,75400.0,12.8796,12.9125,12.8687,12.9071,75400.0
2006-03-17 11:40:00,23.53,23.54,23.5,23.53,37200.0,12.9016,12.9071,12.8851,12.9016,37200.0
2006-03-17 11:50:00,23.51,23.56,23.51,23.56,37400.0,12.8906,12.918,12.8906,12.918,37400.0
2006-03-17 12:00:00,23.56,23.58,23.54,23.57,29000.0,12.918,12.929,12.9071,12.9235,29000.0
2006-03-17 12:10:00,23.56,23.58,23.53,23.57,19000.0,12.918,12.929,12.9016,12.9235,19000.0
2006-03-17 12:20:00,23.57,23.59,23.55,23.57,16200.0,12.9235,12.9345,12.9125,12.9235,16200.0
2006-03-17 12:30:00,23.57,23.61,23.57,23.6,23200.0,12.9235,12.9454,12.9235,12.94,23200.0
2006-03-17 12:40:00,23.6,23.61,23.58,23.58,52200.0,12.94,12.9454,12.929,12.929,52200.0
2006-03-17 12:50:00,23.59,23.59,23.56,23.58,15000.0,12.9345,12.9345,12.918,12.929,15000.0
2006-03-17 13:00:00,23.58,23.61,23.58,23.61,27400.0,12.929,12.9454,12.929,12.9454,27400.0
2006-03-17 13:10:00,23.6,23.6,23.59,23.59,22400.0,12.94,12.94,12.9345,12.9345,22400.0
2006-03-17 13:20:00,23.59,23.61,23.58,23.59,46000.0,12.9345,12.9454,12.929,12.9345,46000.0
2006-03-17 13:30:00,23.58,23.59,23.57,23.57,37600.0,12.929,12.9345,12.9235,12.9235,37600.0
2006-03-17 13:40:00,23.57,23.57,23.54,23.56,22000.0,12.9235,12.9235,12.9071,12.918,22000.0
2006-03-17 13:50:00,23.56,23.56,23.55,23.55,17200.0,12.918,12.918,12.9125,12.9125,17200.0
2006-03-17 14:00:00,23.55,23.58,23.54,23.57,24800.0,12.9125,12.929,12.9071,12.9235,24800.0
2006-03-17 14:10:00,23.57,23.57,23.53,23.53,74000.0,12.9235,12.9235,12.9016,12.9016,74000.0
2006-03-17 14:20:00,23.53,23.54,23.52,23.54,171000.0,12.9016,12.9071,12.8961,12.9071,171000.0
2006-03-17 14:30:00,23.54,23.54,23.52,23.53,51400.0,12.9071,12.9071,12.8961,12.9016,51400.0
2006-03-17 14:40:00,23.53,23.54,23.52,23.52,84400.0,12.9016,12.9071,12.8961,12.8961,84400.0
2006-03-17 14:50:00,23.52,23.58,23.52,23.56,59800.0,12.8961,12.929,12.8961,12.918,59800.0
2006-03-17 15:00:00,23.55,23.57,23.54,23.55,29800.0,12.9125,12.9235,12.9071,12.9125,29800.0
2006-03-17 15:10:00,23.56,23.59,23.54,23.59,74600.0,12.918,12.9345,12.9071,12.9345,74600.0
2006-03-17 15:20:00,23.59,23.63,23.58,23.63,70000.0,12.9345,12.9564,12.929,12.9564,70000.0
2006-03-17 15:30:00,23.62,23.66,23.62,23.65,61400.0,12.9509,12.9729,12.9509,12.9674,61400.0
2006-03-17 15:40:00,23.65,23.66,23.61,23.62,53000.0,12.9674,12.9729,12.9454,12.9509,53000.0
2006-03-17 15:50:00,23.62,23.64,23.61,23.64,104600.0,12.9509,12.9619,12.9454,12.9619,104600.0
2006-03-20 09:30:00,23.55,23.67,23.55,23.58,70600.0,12.9125,12.9783,12.9125,12.929,70600.0
2006-03-20 09:40:00,23.58,23.63,23.52,23.57,49800.0,12.929,12.9564,12.8961,12.9235,49800.0
2006-03-20 09:50:00,23.58,23.61,23.54,23.56,19400.0,12.929,12.9454,12.9071,12.918,19400.0
2006-03-20 10:00:00,23.54,23.57,23.53,23.53,19600.0,12.9071,12.9235,12.9016,12.9016,19600.0
2006-03-20 10:10:00,23.53,23.54,23.5,23.51,13800.0,12.9016,12.9071,12.8851,12.8906,13800.0
2006-03-20 10:20:00,23.53,23.53,23.5,23.51,103000.0,12.9016,12.9016,12.8851,12.8906,103000.0
2006-03-20 10:30:00,23.51,23.53,23.5,23.5,22000.0,12.8906,12.9016,12.8851,12.8851,22000.0
2006-03-20 10:40:00,23.5,23.52,23.49,23.5,25600.0,12.8851,12.8961,12.8796,12.8851,25600.0
2006-03-20 10:50:00,23.5,23.53,23.49,23.53,13000.0,12.8851,12.9016,12.8796,12.9016,13000.0
2006-03-20 11:00:00,23.53,23.56,23.51,23.55,40000.0,12.9016,12.918,12.8906,12.9125,40000.0
2006-03-20 11:10:00,23.54,23.54,23.51,23.51,10400.0,12.9071,12.9071,12.8906,12.8906,10400.0
2006-03-20 11:20:00,23.52,23.52,23.49,23.49,55400.0,12.8961,12.8961,12.8796,12.8796,55400.0
2006-03-20 11:30:00,23.5,23.5,23.49,23.5,24400.0,12.8851,12.8851,12.8796,12.8851,24400.0
2006-03-20 11:40:00,23.5,23.5,23.5,23.5,17400.0,12.8851,12.8851,12.8851,12.8851,17400.0
2006-03-20 11:50:00,23.51,23.53,23.5,23.52,14800.0,12.8906,12.9016,12.8851,12.8961,14800.0
2006-03-20 12:00:00,23.52,23.52,23.5,23.5,13200.0,12.8961,12.8961,12.8851,12.8851,13200.0
2006-03-20 12:10:00,23.5,23.52,23.5,23.5,9600.0,12.8851,12.8961,12.8851,12.8851,9600.0
2006-03-20 12:20:00,23.5,23.51,23.5,23.5,14200.0,12.8851,12.8906,12.8851,12.8851,14200.0
2006-03-20 12:30:00,23.5,23.5,23.49,23.5,11200.0,12.8851,12.8851,12.8796,12.8851,11200.0
2006-03-20 12:40:00,23.5,23.5,23.49,23.49,85600.0,12.8851,12.8851,12.8796,12.8796,85600.0
2006-03-20 12:50:00,23.5,23.5,23.47,23.48,17400.0,12.8851,12.8851,12.8687,12.8742,17400.0
2006-03-20 13:00:00,23.48,23.48,23.47,23.47,20800.0,12.8742,12.8742,12.8687,12.8687,20800.0
2006-03-20 13:10:00,23.47,23.48,23.43,23.44,45000.0,12.8687,12.8742,12.8467,12.8522,45000.0
2006-03-20 13:20:00,23.44,23.46,23.43,23.45,40600.0,12.8522,12.8632,12.8467,12.8577,40600.0
2006-03-20 13:30:00,23.45,23.45,23.37,23.37,29800.0,12.8577,12.8577,12.8139,12.8139,29800.0
2006-03-20 13:40:00,23.38,23.39,23.36,23.38,80000.0,12.8193,12.8248,12.8084,12.8193,80000.0
2006-03-20 13:50:00,23.38,23.4,23.31,23.32,26800.0,12.8193,12.8303,12.781,12.7864,26800.0
2006-03-20 14:00:00,23.32,23.36,23.31,23.36,42600.0,12.7864,12.8084,12.781,12.8084,42600.0
2006-03-20 14:10:00,23.36,23.39,23.35,23.38,45600.0,12.8084,12.8248,12.8029,12.8193,45600.0
2006-03-20 14:20:00,23.38,23.39,23.36,23.38,13200.0,12.8193,12.8248,12.8084,12.8193,13200.0
2006-03-20 14:30:00,23.38,23.4,23.37,23.38,30000.0,12.8193,12.8303,12.8139,12.8193,30000.0
2006-03-20 14:40:00,23.37,23.43,23.37,23.43,29400.0,12.8139,12.8467,12.8139,12.8467,29400.0
2006-03-20 14:50:00,23.42,23.43,23.38,23.39,24200.0,12.8413,12.8467,12.8193,12.8248,24200.0
2006-03-20 15:00:00,23.39,23.42,23.38,23.42,21400.0,12.8248,12.8413,12.8193,12.8413,21400.0
2006-03-20 15:10:00,23.41,23.42,23.38,23.41,65800.0,12.8358,12.8413,12.8193,12.8358,65800.0
2006-03-20 15:20:00,23.41,23.41,23.38,23.4,25800.0,12.8358,12.8358,12.8193,12.8303,25800.0
2006-03-20 15:30:00,23.4,23.41,23.38,23.4,42800.0,12.8303,12.8358,12.8193,12.8303,42800.0
2006-03-20 15:40:00,23.4,23.44,23.38,23.39,53000.0,12.8303,12.8522,12.8193,12.8248,53000.0
2006-03-20 15:50:00,23.38,23.43,23.38,23.41,66800.0,12.8193,12.8467,12.8193,12.8358,66800.0
2006-03-21 09:30:00,23.35,23.35,23.27,23.31,102200.0,12.8857,12.8857,12.8415,12.8636,102200.0
2006-03-21 09:40:00,23.32,23.36,23.27,23.3,50400.0,12.8691,12.8912,12.8415,12.8581,50400.0
2006-03-21 09:50:00,23.3,23.3,23.25,23.27,44400.0,12.8581,12.8581,12.8305,12.8415,44400.0
2006-03-21 10:00:00,23.26,23.27,23.22,23.25,37200.0,12.836,12.8415,12.814,12.8305,37200.0
2006-03-21 10:10:00,23.24,23.27,23.15,23.2,55800.0,12.825,12.8415,12.7753,12.8029,55800.0
2006-03-21 10:20:00,23.2,23.22,23.17,23.19,49600.0,12.8029,12.814,12.7864,12.7974,49600.0
2006-03-21 10:30:00,23.18,23.22,23.18,23.22,40200.0,12.7919,12.814,12.7919,12.814,40200.0
2006-03-21 10:40:00,23.22,23.23,23.21,23.23,53400.0,12.814,12.8195,12.8084,12.8195,53400.0
2006-03-21 10:50:00,23.23,23.23,23.22,23.23,26400.0,12.8195,12.8195,12.814,12.8195,26400.0
2006-03-21 11:00:00,23.23,23.25,23.22,23.22,78400.0,12.8195,12.8305,12.814,12.814,78400.0
2006-03-21 11:10:00,23.22,23.22,23.18,23.19,57000.0,12.814,12.814,12.7919,12.7974,57000.0
2006-03-21 11:20:00,23.19,23.23,23.19,23.2,34000.0,12.7974,12.8195,12.7974,12.8029,34000.0
2006-03-21 11:30:00,23.21,23.25,23.2,23.25,31200.0,12.8084,12.8305,12.8029,12.8305,31200.0
2006-03-21 11:40:00,23.25,23.29,23.25,23.27,25600.0,12.8305,12.8526,12.8305,12.8415,25600.0
2006-03-21 11:50:00,23.27,23.28,23.25,23.25,31200.0,12.8415,12.8471,12.8305,12.8305,31200.0
2006-03-21 12:00:00,23.25,23.28,23.25,23.27,15600.0,12.8305,12.8471,12.8305,12.8415,15600.0
2006-03-21 12:10:00,23.27,23.28,23.26,23.27,15600.0,12.8415,12.8471,12.836,12.8415,15600.0
2006-03-21 12:20:00,23.27,23.27,23.23,23.25,16800.0,12.8415,12.8415,12.8195,12.8305,16800.0
2006-03-21 12:30:00,23.25,23.26,23.25,23.25,14600.0,12.8305,12.836,12.8305,12.8305,14600.0
2006-03-21 12:40:00,23.25,23.28,23.25,23.27,18000.0,12.8305,12.8471,12.8305,12.8415,18000.0
2006-03-21 12:50:00,23.27,23.32,23.27,23.29,32200.0,12.8415,12.8691,12.8415,12.8526,32200.0
2006-03-21 13:00:00,23.29,23.29,23.26,23.28,17800.0,12.8526,12.8526,12.836,12.8471,17800.0
2006-03-21 13:10:00,23.28,23.28,23.27,23.27,10600.0,12.8471,12.8471,12.8415,12.8415,10600.0
2006-03-21 13:20:00,23.27,23.27,23.25,23.25,23400.0,12.8415,12.8415,12.8305,12.8305,23400.0
2006-03-21 13:30:00,23.25,23.28,23.25,23.27,54400.0,12.8305,12.8471,12.8305,12.8415,54400.0
2006-03-21 13:40:00,23.26,23.27,23.23,23.25,62200.0,12.836,12.8415,12.8195,12.8305,62200.0
2006-03-21 13:50:00,23.25,23.25,23.23,23.24,55000.0,12.8305,12.8305,12.8195,12.825,55000.0
2006-03-21 14:00:00,23.24,23.25,23.23,23.23,42400.0,12.825,12.8305,12.8195,12.8195,42400.0
2006-03-21 14:10:00,23.23,23.23,23.2,23.23,514200.0,12.8195,12.8195,12.8029,12.8195,514200.0
2006-03-21 14:20:00,23.23,23.23,23.19,23.2,58000.0,12.8195,12.8195,12.7974,12.8029,58000.0
2006-03-21 14:30:00,23.2,23.2,23.17,23.2,65200.0,12.8029,12.8029,12.7864,12.8029,65200.0
2006-03-21 14:40:00,23.2,23.2,23.18,23.18,47400.0,12.8029,12.8029,12.7919,12.7919,47400.0
2006-03-21 14:50:00,23.18,23.19,23.18,23.18,61200.0,12.7919,12.7974,12.7919,12.7919,61200.0
2006-03-21 15:00:00,23.18,23.18,23.18,23.18,66400.0,12.7919,12.7919,12.7919,12.7919,66400.0
2006-03-21 15:10:00,23.18,23.19,23.18,23.18,35200.0,12.7919,12.7974,12.7919,12.7919,35200.0
2006-03-21 15:20:00,23.18,23.18,23.16,23.18,183800.0,12.7919,12.7919,12.7808,12.7919,183800.0
2006-03-21 15:30:00,23.18,23.18,23.17,23.18,80200.0,12.7919,12.7919,12.7864,12.7919,80200.0
2006-03-21 15:40:00,23.18,23.2,23.18,23.18,62600.0,12.7919,12.8029,12.7919,12.7919,62600.0
2006-03-21 15:50:00,23.18,23.19,23.16,23.18,288400.0,12.7919,12.7974,12.7808,12.7919,288400.0
2006-03-22 09:30:00,23.13,23.16,23.06,23.06,35800.0,12.7643,12.7808,12.7257,12.7257,35800.0
2006-03-22 09:40:00,23.06,23.06,23.0,23.05,28800.0,12.7257,12.7257,12.6926,12.7201,28800.0
2006-03-22 09:50:00,23.05,23.05,23.0,23.01,42800.0,12.7201,12.7201,12.6926,12.6981,42800.0
2006-03-22 10:00:00,23.01,23.11,23.0,23.1,71600.0,12.6981,12.7533,12.6926,12.7477,71600.0
2006-03-22 10:10:00,23.11,23.13,23.08,23.08,22400.0,12.7533,12.7643,12.7367,12.7367,22400.0
2006-03-22 10:20:00,23.07,23.07,23.0,23.03,42400.0,12.7312,12.7312,12.6926,12.7091,42400.0
2006-03-22 10:30:00,23.05,23.08,23.04,23.07,68200.0,12.7201,12.7367,12.7146,12.7312,68200.0
2006-03-22 10:40:00,23.07,23.08,23.04,23.07,28400.0,12.7312,12.7367,12.7146,12.7312,28400.0
2006-03-22 10:50:00,23.07,23.07,23.03,23.05,35000.0,12.7312,12.7312,12.7091,12.7201,35000.0
2006-03-22 11:00:00,23.05,23.06,23.01,23.01,60600.0,12.7201,12.7257,12.6981,12.6981,60600.0
2006-03-22 11:10:00,23.01,23.04,23.0,23.01,46000.0,12.6981,12.7146,12.6926,12.6981,46000.0
2006-03-22 11:20:00,23.0,23.0,22.98,23.0,19400.0,12.6926,12.6926,12.6815,12.6926,19400.0
2006-03-22 11:30:00,22.99,23.0,22.99,23.0,11800.0,12.687,12.6926,12.687,12.6926,11800.0
2006-03-22 11:40:00,23.0,23.03,23.0,23.03,16400.0,12.6926,12.7091,12.6926,12.7091,16400.0
2006-03-22 11:50:00,23.03,23.03,23.0,23.01,18000.0,12.7091,12.7091,12.6926,12.6981,18000.0
2006-03-22 12:00:00,23.01,23.05,23.01,23.04,16000.0,12.6981,12.7201,12.6981,12.7146,16000.0
2006-03-22 12:10:00,23.04,23.06,23.04,23.06,17600.0,12.7146,12.7257,12.7146,12.7257,17600.0
2006-03-22 12:20:00,23.05,23.07,23.05,23.07,12000.0,12.7201,12.7312,12.7201,12.7312,12000.0
2006-03-22 12:30:00,23.07,23.07,23.06,23.07,13000.0,12.7312,12.7312,12.7257,12.7312,13000.0
2006-03-22 12:40:00,23.07,23.08,23.06,23.08,14800.0,12.7312,12.7367,12.7257,12.7367,14800.0
2006-03-22 12:50:00,23.07,23.09,23.07,23.08,5000.0,12.7312,12.7422,12.7312,12.7367,5000.0
2006-03-22 13:00:00,23.08,23.11,23.07,23.11,34400.0,12.7367,12.7533,12.7312,12.7533,34400.0
2006-03-22 13:10:00,23.13,23.13,23.11,23.12,12000.0,12.7643,12.7643,12.7533,12.7588,12000.0
2006-03-22 13:20:00,23.12,23.15,23.12,23.15,11400.0,12.7588,12.7753,12.7588,12.7753,11400.0
2006-03-22 13:30:00,23.15,23.17,23.14,23.16,42600.0,12.7753,12.7864,12.7698,12.7808,42600.0
2006-03-22 13:40:00,23.16,23.18,23.16,23.17,22800.0,12.7808,12.7919,12.7808,12.7864,22800.0
2006-03-22 13:50:00,23.18,23.19,23.18,23.18,24600.0,12.7919,12.7974,12.7919,12.7919,24600.0
2006-03-22 14:00:00,23.19,23.22,23.18,23.22,34400.0,12.7974,12.814,12.7919,12.814,34400.0
2006-03-22 14:10:00,23.23,23.23,23.19,23.19,40200.0,12.8195,12.8195,12.7974,12.7974,40200.0
2006-03-22 14:20:00,23.2,23.2,23.18,23.18,15800.0,12.8029,12.8029,12.7919,12.7919,15800.0
2006-03-22 14:30:00,23.18,23.2,23.17,23.2,49600.0,12.7919,12.8029,12.7864,12.8029,49600.0
2006-03-22 14:40:00,23.2,23.2,23.19,23.2,29400.0,12.8029,12.8029,12.7974,12.8029,29400.0
2006-03-22 14:50:00,23.19,23.2,23.17,23.18,59200.0,12.7974,12.8029,12.7864,12.7919,59200.0
2006-03-22 15:00:00,23.18,23.18,23.16,23.16,64400.0,12.7919,12.7919,12.7808,12.7808,64400.0
2006-03-22 15:10:00,23.16,23.16,23.11,23.15,100400.0,12.7808,12.7808,12.7533,12.7753,100400.0
2006-03-22 15:20:00,23.15,23.18,23.15,23.18,64400.0,12.7753,12.7919,12.7753,12.7919,64400.0
2006-03-22 15:30:00,23.18,23.2,23.17,23.2,84800.0,12.7919,12.8029,12.7864,12.8029,84800.0
2006-03-22 15:40:00,23.2,23.24,23.2,23.23,64000.0,12.8029,12.825,12.8029,12.8195,64000.0
2006-03-22 15:50:00,23.23,23.24,23.2,23.2,47000.0,12.8195,12.825,12.8029,12.8029,47000.0
2006-03-23 09:30:00,23.15,23.22,23.08,23.13,37600.0,12.7753,12.814,12.7367,12.7643,37600.0
2006-03-23 09:40:00,23.13,23.21,23.13,23.15,79600.0,12.7643,12.8084,12.7643,12.7753,79600.0
2006-03-23 09:50:00,23.15,23.18,23.12,23.15,31800.0,12.7753,12.7919,12.7588,12.7753,31800.0
2006-03-23 10:00:00,23.17,23.18,23.11,23.12,29400.0,12.7864,12.7919,12.7533,12.7588,29400.0
2006-03-23 10:10:00,23.13,23.13,23.09,23.12,25600.0,12.7643,12.7643,12.7422,12.7588,25600.0
2006-03-23 10:20:00,23.12,23.14,23.11,23.14,16600.0,12.7588,12.7698,12.7533,12.7698,16600.0
2006-03-23 10:30:00,23.14,23.17,23.11,23.14,53000.0,12.7698,12.7864,12.7533,12.7698,53000.0
2006-03-23 10:40:00,23.14,23.15,23.11,23.13,12400.0,12.7698,12.7753,12.7533,12.7643,12400.0
2006-03-23 10:50:00,23.13,23.14,23.1,23.11,27200.0,12.7643,12.7698,12.7477,12.7533,27200.0
2006-03-23 11:00:00,23.11,23.11,23.05,23.06,45200.0,12.7533,12.7533,12.7201,12.7257,45200.0
2006-03-23 11:10:00,23.06,23.08,23.05,23.08,29200.0,12.7257,12.7367,12.7201,12.7367,29200.0
2006-03-23 11:20:00,23.08,23.08,23.07,23.07,10800.0,12.7367,12.7367,12.7312,12.7312,10800.0
2006-03-23 11:30:00,23.07,23.09,23.07,23.08,13000.0,12.7312,12.7422,12.7312,12.7367,13000.0
2006-03-23 11:40:00,23.08,23.08,23.06,23.06,19600.0,12.7367,12.7367,12.7257,12.7257,19600.0
2006-03-23 11:50:00,23.05,23.11,23.05,23.1,69400.0,12.7201,12.7533,12.7201,12.7477,69400.0
2006-03-23 12:00:00,23.11,23.11,23.1,23.11,60200.0,12.7533,12.7533,12.7477,12.7533,60200.0
2006-03-23 12:10:00,23.11,23.12,23.1,23.1,6600.0,12.7533,12.7588,12.7477,12.7477,6600.0
2006-03-23 12:20:00,23.1,23.15,23.09,23.15,26400.0,12.7477,12.7753,12.7422,12.7753,26400.0
2006-03-23 12:30:00,23.15,23.17,23.15,23.17,17800.0,12.7753,12.7864,12.7753,12.7864,17800.0
2006-03-23 12:40:00,23.17,23.22,23.15,23.2,37200.0,12.7864,12.814,12.7753,12.8029,37200.0
2006-03-23 12:50:00,23.21,23.22,23.2,23.2,12200.0,12.8084,12.814,12.8029,12.8029,12200.0
2006-03-23 13:00:00,23.21,23.25,23.21,23.25,40600.0,12.8084,12.8305,12.8084,12.8305,40600.0
2006-03-23 13:10:00,23.25,23.25,23.21,23.24,34600.0,12.8305,12.8305,12.8084,12.825,34600.0
2006-03-23 13:20:00,23.24,23.27,23.23,23.25,16200.0,12.825,12.8415,12.8195,12.8305,16200.0
2006-03-23 13:30:00,23.26,23.26,23.23,23.23,22000.0,12.836,12.836,12.8195,12.8195,22000.0
2006-03-23 13:40:00,23.24,23.29,23.24,23.28,27400.0,12.825,12.8526,12.825,12.8471,27400.0
2006-03-23 13:50:00,23.27,23.3,23.25,23.28,14800.0,12.8415,12.8581,12.8305,12.8471,14800.0
2006-03-23 14:00:00,23.28,23.29,23.26,23.29,37200.0,12.8471,12.8526,12.836,12.8526,37200.0
2006-03-23 14:10:00,23.28,23.33,23.27,23.33,100200.0,12.8471,12.8747,12.8415,12.8747,100200.0
2006-03-23 14:20:00,23.31,23.36,23.31,23.36,63000.0,12.8636,12.8912,12.8636,12.8912,63000.0
2006-03-23 14:30:00,23.36,23.38,23.35,23.36,84000.0,12.8912,12.9023,12.8857,12.8912,84000.0
2006-03-23 14:40:00,23.36,23.39,23.36,23.38,69400.0,12.8912,12.9078,12.8912,12.9023,69400.0
2006-03-23 14:50:00,23.38,23.38,23.34,23.38,94200.0,12.9023,12.9023,12.8802,12.9023,94200.0
2006-03-23 15:00:00,23.38,23.4,23.36,23.4,58000.0,12.9023,12.9133,12.8912,12.9133,58000.0
2006-03-23 15:10:00,23.39,23.45,23.39,23.45,92800.0,12.9078,12.9409,12.9078,12.9409,92800.0
2006-03-23 15:20:00,23.45,23.49,23.44,23.49,104400.0,12.9409,12.963,12.9354,12.963,104400.0
2006-03-23 15:30:00,23.49,23.5,23.46,23.46,52400.0,12.963,12.9685,12.9464,12.9464,52400.0
2006-03-23 15:40:00,23.46,23.48,23.43,23.47,51400.0,12.9464,12.9574,12.9298,12.9519,51400.0
2006-03-23 15:50:00,23.46,23.47,23.44,23.46,103400.0,12.9464,12.9519,12.9354,12.9464,103400.0
2006-03-24 09:30:00,23.38,23.42,23.28,23.28,54400.0,12.9023,12.9243,12.8471,12.8471,54400.0
2006-03-24 09:40:00,23.28,23.33,23.23,23.33,58800.0,12.8471,12.8747,12.8195,12.8747,58800.0
2006-03-24 09:50:00,23.33,23.35,23.3,23.33,34600.0,12.8747,12.8857,12.8581,12.8747,34600.0
2006-03-24 10:00:00,23.33,23.4,23.33,23.39,31200.0,12.8747,12.9133,12.8747,12.9078,31200.0
2006-03-24 10:10:00,23.39,23.45,23.39,23.45,32000.0,12.9078,12.9409,12.9078,12.9409,32000.0
2006-03-24 10:20:00,23.45,23.45,23.39,23.43,16600.0,12.9409,12.9409,12.9078,12.9298,16600.0
2006-03-24 10:30:00,23.44,23.44,23.41,23.41,29400.0,12.9354,12.9354,12.9188,12.9188,29400.0
2006-03-24 10:40:00,23.4,23.43,23.39,23.39,18400.0,12.9133,12.9298,12.9078,12.9078,18400.0
2006-03-24 10:50:00,23.38,23.39,23.37,23.39,12600.0,12.9023,12.9078,12.8967,12.9078,12600.0
2006-03-24 11:00:00,23.39,23.39,23.36,23.39,30800.0,12.9078,12.9078,12.8912,12.9078,30800.0
2006-03-24 11:10:00,23.38,23.39,23.36,23.36,13600.0,12.9023,12.9078,12.8912,12.8912,13600.0
2006-03-24 11:20:00,23.36,23.38,23.36,23.38,12800.0,12.8912,12.9023,12.8912,12.9023,12800.0
2006-03-24 11:30:00,23.38,23.4,23.37,23.4,27200.0,12.9023,12.9133,12.8967,12.9133,27200.0
2006-03-24 11:40:00,23.4,23.4,23.38,23.4,13600.0,12.9133,12.9133,12.9023,12.9133,13600.0
2006-03-24 11:50:00,23.4,23.41,23.39,23.41,15600.0,12.9133,12.9188,12.9078,12.9188,15600.0
2006-03-24 12:00:00,23.4,23.42,23.4,23.4,171400.0,12.9133,12.9243,12.9133,12.9133,171400.0
2006-03-24 12:10:00,23.41,23.42,23.41,23.41,57600.0,12.9188,12.9243,12.9188,12.9188,57600.0
2006-03-24 12:20:00,23.41,23.41,23.41,23.41,9000.0,12.9188,12.9188,12.9188,12.9188,9000.0
2006-03-24 12:30:00,23.42,23.43,23.4,23.42,15600.0,12.9243,12.9298,12.9133,12.9243,15600.0
2006-03-24 12:40:00,23.42,23.43,23.41,23.43,9200.0,12.9243,12.9298,12.9188,12.9298,9200.0
2006-03-24 12:50:00,23.42,23.42,23.39,23.42,25800.0,12.9243,12.9243,12.9078,12.9243,25800.0
2006-03-24 13:00:00,23.42,23.43,23.42,23.42,38600.0,12.9243,12.9298,12.9243,12.9243,38600.0
2006-03-24 13:10:00,23.42,23.42,23.4,23.41,21200.0,12.9243,12.9243,12.9133,12.9188,21200.0
2006-03-24 13:20:00,23.41,23.42,23.39,23.42,19000.0,12.9188,12.9243,12.9078,12.9243,19000.0
2006-03-24 13:30:00,23.42,23.43,23.4,23.43,34000.0,12.9243,12.9298,12.9133,12.9298,34000.0
2006-03-24 13:40:00,23.43,23.47,23.42,23.46,70400.0,12.9298,12.9519,12.9243,12.9464,70400.0
2006-03-24 13:50:00,23.45,23.5,23.45,23.47,28000.0,12.9409,12.9685,12.9409,12.9519,28000.0
2006-03-24 14:00:00,23.47,23.47,23.46,23.46,32800.0,12.9519,12.9519,12.9464,12.9464,32800.0
2006-03-24 14:10:00,23.46,23.5,23.45,23.48,26000.0,12.9464,12.9685,12.9409,12.9574,26000.0
2006-03-24 14:20:00,23.47,23.47,23.45,23.46,12200.0,12.9519,12.9519,12.9409,12.9464,12200.0
2006-03-24 14:30:00,23.45,23.47,23.45,23.47,42600.0,12.9409,12.9519,12.9409,12.9519,42600.0
2006-03-24 14:40:00,23.47,23.54,23.46,23.53,87400.0,12.9519,12.9905,12.9464,12.985,87400.0
2006-03-24 14:50:00,23.53,23.54,23.5,23.5,39200.0,12.985,12.9905,12.9685,12.9685,39200.0
2006-03-24 15:00:00,23.5,23.53,23.5,23.53,23400.0,12.9685,12.985,12.9685,12.985,23400.0
2006-03-24 15:10:00,23.53,23.54,23.52,23.52,33400.0,12.985,12.9905,12.9795,12.9795,33400.0
2006-03-24 15:20:00,23.53,23.54,23.52,23.52,28600.0,12.985,12.9905,12.9795,12.9795,28600.0
2006-03-24 15:30:00,23.53,23.55,23.52,23.53,46400.0,12.985,12.9961,12.9795,12.985,46400.0
2006-03-24 15:40:00,23.53,23.56,23.53,23.56,47800.0,12.985,13.0016,12.985,13.0016,47800.0
2006-03-24 15:50:00,23.56,23.59,23.56,23.59,166800.0,13.0016,13.0181,13.0016,13.0181,166800.0
2006-03-27 09:30:00,23.55,23.55,23.43,23.45,39800.0,12.9961,12.9961,12.9298,12.9409,39800.0
2006-03-27 09:40:00,23.43,23.5,23.43,23.5,80600.0,12.9298,12.9685,12.9298,12.9685,80600.0
2006-03-27 09:50:00,23.5,23.5,23.43,23.45,79800.0,12.9685,12.9685,12.9298,12.9409,79800.0
2006-03-27 10:00:00,23.45,23.47,23.41,23.43,69600.0,12.9409,12.9519,12.9188,12.9298,69600.0
2006-03-27 10:10:00,23.43,23.43,23.39,23.4,62000.0,12.9298,12.9298,12.9078,12.9133,62000.0
2006-03-27 10:20:00,23.41,23.43,23.41,23.43,72200.0,12.9188,12.9298,12.9188,12.9298,72200.0
2006-03-27 10:30:00,23.43,23.45,23.41,23.44,88000.0,12.9298,12.9409,12.9188,12.9354,88000.0
2006-03-27 10:40:00,23.45,23.45,23.42,23.45,37200.0,12.9409,12.9409,12.9243,12.9409,37200.0
2006-03-27 10:50:00,23.45,23.46,23.42,23.44,52400.0,12.9409,12.9464,12.9243,12.9354,52400.0
2006-03-27 11:00:00,23.45,23.46,23.38,23.38,43200.0,12.9409,12.9464,12.9023,12.9023,43200.0
2006-03-27 11:10:00,23.38,23.38,23.33,23.34,27600.0,12.9023,12.9023,12.8747,12.8802,27600.0
2006-03-27 11:20:00,23.32,23.34,23.31,23.33,29400.0,12.8691,12.8802,12.8636,12.8747,29400.0
2006-03-27 11:30:00,23.33,23.36,23.31,23.33,50600.0,12.8747,12.8912,12.8636,12.8747,50600.0
2006-03-27 11:40:00,23.33,23.35,23.32,23.33,17800.0,12.8747,12.8857,12.8691,12.8747,17800.0
2006-03-27 11:50:00,23.33,23.33,23.31,23.32,32000.0,12.8747,12.8747,12.8636,12.8691,32000.0
2006-03-27 12:00:00,23.33,23.33,23.32,23.32,34400.0,12.8747,12.8747,12.8691,12.8691,34400.0
2006-03-27 12:10:00,23.31,23.32,23.29,23.29,13600.0,12.8636,12.8691,12.8526,12.8526,13600.0
2006-03-27 12:20:00,23.3,23.3,23.27,23.27,19800.0,12.8581,12.8581,12.8415,12.8415,19800.0
2006-03-27 12:30:00,23.27,23.28,23.27,23.27,13600.0,12.8415,12.8471,12.8415,12.8415,13600.0
2006-03-27 12:40:00,23.27,23.3,23.26,23.28,47400.0,12.8415,12.8581,12.836,12.8471,47400.0
2006-03-27 12:50:00,23.29,23.3,23.28,23.28,17400.0,12.8526,12.8581,12.8471,12.8471,17400.0
2006-03-27 13:00:00,23.29,23.29,23.26,23.26,21600.0,12.8526,12.8526,12.836,12.836,21600.0
2006-03-27 13:10:00,23.25,23.28,23.25,23.28,33400.0,12.8305,12.8471,12.8305,12.8471,33400.0
2006-03-27 13:20:00,23.28,23.3,23.26,23.29,94600.0,12.8471,12.8581,12.836,12.8526,94600.0
2006-03-27 13:30:00,23.29,23.29,23.21,23.23,23400.0,12.8526,12.8526,12.8084,12.8195,23400.0
2006-03-27 13:40:00,23.22,23.23,23.22,23.23,14200.0,12.814,12.8195,12.814,12.8195,14200.0
2006-03-27 13:50:00,23.23,23.25,23.23,23.25,16600.0,12.8195,12.8305,12.8195,12.8305,16600.0
2006-03-27 14:00:00,23.25,23.26,23.23,23.23,10000.0,12.8305,12.836,12.8195,12.8195,10000.0
2006-03-27 14:10:00,23.23,23.23,23.22,23.23,22400.0,12.8195,12.8195,12.814,12.8195,22400.0
2006-03-27 14:20:00,23.23,23.24,23.21,23.21,30800.0,12.8195,12.825,12.8084,12.8084,30800.0
2006-03-27 14:30:00,23.21,23.23,23.21,23.22,34800.0,12.8084,12.8195,12.8084,12.814,34800.0
2006-03-27 14:40:00,23.22,23.24,23.22,23.24,51200.0,12.814,12.825,12.814,12.825,51200.0
2006-03-27 14:50:00,23.24,23.27,23.24,23.27,107000.0,12.825,12.8415,12.825,12.8415,107000.0
2006-03-27 15:00:00,23.27,23.31,23.25,23.31,64000.0,12.8415,12.8636,12.8305,12.8636,64000.0
2006-03-27 15:10:00,23.29,23.29,23.27,23.28,20000.0,12.8526,12.8526,12.8415,12.8471,20000.0
2006-03-27 15:20:00,23.28,23.28,23.27,23.28,60800.0,12.8471,12.8471,12.8415,12.8471,60800.0
2006-03-27 15:30:00,23.28,23.31,23.28,23.29,41800.0,12.8471,12.8636,12.8471,12.8526,41800.0
2006-03-27 15:40:00,23.3,23.34,23.28,23.34,40400.0,12.8581,12.8802,12.8471,12.8802,40400.0
2006-03-27 15:50:00,23.34,23.35,23.33,23.34,79000.0,12.8802,12.8857,12.8747,12.8802,79000.0
2006-03-28 09:30:00,23.25,23.25,23.11,23.11,27200.0,12.8305,12.8305,12.7533,12.7533,27200.0
2006-03-28 09:40:00,23.11,23.11,23.02,23.02,40600.0,12.7533,12.7533,12.7036,12.7036,40600.0
2006-03-28 09:50:00,23.02,23.07,23.02,23.07,62400.0,12.7036,12.7312,12.7036,12.7312,62400.0
2006-03-28 10:00:00,23.08,23.1,23.04,23.07,58000.0,12.7367,12.7477,12.7146,12.7312,58000.0
2006-03-28 10:10:00,23.07,23.12,23.07,23.11,22800.0,12.7312,12.7588,12.7312,12.7533,22800.0
2006-03-28 10:20:00,23.11,23.15,23.1,23.14,35400.0,12.7533,12.7753,12.7477,12.7698,35400.0
2006-03-28 10:30:00,23.14,23.15,23.13,23.15,21800.0,12.7698,12.7753,12.7643,12.7753,21800.0
2006-03-28 10:40:00,23.15,23.18,23.15,23.18,29000.0,12.7753,12.7919,12.7753,12.7919,29000.0
2006-03-28 10:50:00,23.18,23.21,23.18,23.21,18800.0,12.7919,12.8084,12.7919,12.8084,18800.0
2006-03-28 11:00:00,23.21,23.24,23.21,23.24,138600.0,12.8084,12.825,12.8084,12.825,138600.0
2006-03-28 11:10:00,23.24,23.27,23.24,23.25,31600.0,12.825,12.8415,12.825,12.8305,31600.0
2006-03-28 11:20:00,23.25,23.27,23.25,23.25,32600.0,12.8305,12.8415,12.8305,12.8305,32600.0
2006-03-28 11:30:00,23.25,23.26,23.25,23.25,22200.0,12.8305,12.836,12.8305,12.8305,22200.0
2006-03-28 11:40:00,23.25,23.3,23.25,23.3,27800.0,12.8305,12.8581,12.8305,12.8581,27800.0
2006-03-28 11:50:00,23.3,23.32,23.29,23.31,34000.0,12.8581,12.8691,12.8526,12.8636,34000.0
2006-03-28 12:00:00,23.31,23.31,23.28,23.29,24200.0,12.8636,12.8636,12.8471,12.8526,24200.0
2006-03-28 12:10:00,23.29,23.35,23.29,23.33,32000.0,12.8526,12.8857,12.8526,12.8747,32000.0
2006-03-28 12:20:00,23.33,23.33,23.31,23.33,22000.0,12.8747,12.8747,12.8636,12.8747,22000.0
2006-03-28 12:30:00,23.32,23.36,23.3,23.34,46800.0,12.8691,12.8912,12.8581,12.8802,46800.0
2006-03-28 12:40:00,23.34,23.36,23.33,23.35,37000.0,12.8802,12.8912,12.8747,12.8857,37000.0
2006-03-28 12:50:00,23.36,23.39,23.35,23.39,15400.0,12.8912,12.9078,12.8857,12.9078,15400.0
2006-03-28 13:00:00,23.39,23.4,23.39,23.39,11600.0,12.9078,12.9133,12.9078,12.9078,11600.0
2006-03-28 13:10:00,23.39,23.41,23.39,23.4,20400.0,12.9078,12.9188,12.9078,12.9133,20400.0
2006-03-28 13:20:00,23.4,23.43,23.4,23.41,8200.0,12.9133,12.9298,12.9133,12.9188,8200.0
2006-03-28 13:30:00,23.41,23.41,23.4,23.41,17200.0,12.9188,12.9188,12.9133,12.9188,17200.0
2006-03-28 13:40:00,23.41,23.41,23.39,23.4,37000.0,12.9188,12.9188,12.9078,12.9133,37000.0
2006-03-28 13:50:00,23.4,23.41,23.39,23.41,25400.0,12.9133,12.9188,12.9078,12.9188,25400.0
2006-03-28 14:00:00,23.4,23.42,23.39,23.42,36800.0,12.9133,12.9243,12.9078,12.9243,36800.0
2006-03-28 14:10:00,23.42,23.43,23.3,23.3,49400.0,12.9243,12.9298,12.8581,12.8581,49400.0
2006-03-28 14:20:00,23.3,23.36,23.26,23.33,115000.0,12.8581,12.8912,12.836,12.8747,115000.0
2006-03-28 14:30:00,23.33,23.38,23.29,23.33,171000.0,12.8747,12.9023,12.8526,12.8747,171000.0
2006-03-28 14:40:00,23.33,23.41,23.33,23.41,104600.0,12.8747,12.9188,12.8747,12.9188,104600.0
2006-03-28 14:50:00,23.41,23.42,23.33,23.33,55400.0,12.9188,12.9243,12.8747,12.8747,55400.0
2006-03-28 15:00:00,23.32,23.36,23.32,23.35,83800.0,12.8691,12.8912,12.8691,12.8857,83800.0
2006-03-28 15:10:00,23.35,23.38,23.34,23.36,205800.0,12.8857,12.9023,12.8802,12.8912,205800.0
2006-03-28 15:20:00,23.36,23.4,23.36,23.37,92200.0,12.8912,12.9133,12.8912,12.8967,92200.0
2006-03-28 15:30:00,23.38,23.43,23.36,23.42,102800.0,12.9023,12.9298,12.8912,12.9243,102800.0
2006-03-28 15:40:00,23.42,23.42,23.39,23.42,144400.0,12.9243,12.9243,12.9078,12.9243,144400.0
2006-03-28 15:50:00,23.41,23.41,23.36,23.38,79400.0,12.9188,12.9188,12.8912,12.9023,79400.0
2006-03-29 09:30:00,23.33,23.4,23.3,23.33,47400.0,12.8747,12.9133,12.8581,12.8747,47400.0
2006-03-29 09:40:00,23.33,23.36,23.32,23.33,71400.0,12.8747,12.8912,12.8691,12.8747,71400.0
2006-03-29 09:50:00,23.32,23.35,23.29,23.32,69800.0,12.8691,12.8857,12.8526,12.8691,69800.0
2006-03-29 10:00:00,23.3,23.32,23.29,23.29,36200.0,12.8581,12.8691,12.8526,12.8526,36200.0
2006-03-29 10:10:00,23.29,23.31,23.27,23.31,54800.0,12.8526,12.8636,12.8415,12.8636,54800.0
2006-03-29 10:20:00,23.31,23.32,23.29,23.31,49600.0,12.8636,12.8691,12.8526,12.8636,49600.0
2006-03-29 10:30:00,23.31,23.31,23.28,23.29,53800.0,12.8636,12.8636,12.8471,12.8526,53800.0
2006-03-29 10:40:00,23.28,23.29,23.27,23.28,56200.0,12.8471,12.8526,12.8415,12.8471,56200.0
2006-03-29 10:50:00,23.28,23.28,23.25,23.25,45400.0,12.8471,12.8471,12.8305,12.8305,45400.0
2006-03-29 11:00:00,23.25,23.28,23.24,23.27,55400.0,12.8305,12.8471,12.825,12.8415,55400.0
2006-03-29 11:10:00,23.28,23.34,23.26,23.34,42800.0,12.8471,12.8802,12.836,12.8802,42800.0
2006-03-29 11:20:00,23.35,23.37,23.35,23.36,41600.0,12.8857,12.8967,12.8857,12.8912,41600.0
2006-03-29 11:30:00,23.36,23.42,23.36,23.38,53200.0,12.8912,12.9243,12.8912,12.9023,53200.0
2006-03-29 11:40:00,23.38,23.4,23.36,23.36,27800.0,12.9023,12.9133,12.8912,12.8912,27800.0
2006-03-29 11:50:00,23.36,23.36,23.33,23.35,36400.0,12.8912,12.8912,12.8747,12.8857,36400.0
2006-03-29 12:00:00,23.35,23.38,23.35,23.38,38200.0,12.8857,12.9023,12.8857,12.9023,38200.0
2006-03-29 12:10:00,23.38,23.4,23.38,23.38,21400.0,12.9023,12.9133,12.9023,12.9023,21400.0
2006-03-29 12:20:00,23.38,23.39,23.36,23.36,47200.0,12.9023,12.9078,12.8912,12.8912,47200.0
2006-03-29 12:30:00,23.37,23.4,23.36,23.39,76800.0,12.8967,12.9133,12.8912,12.9078,76800.0
2006-03-29 12:40:00,23.39,23.39,23.35,23.36,27400.0,12.9078,12.9078,12.8857,12.8912,27400.0
2006-03-29 12:50:00,23.36,23.37,23.35,23.36,14800.0,12.8912,12.8967,12.8857,12.8912,14800.0
2006-03-29 13:00:00,23.36,23.37,23.33,23.34,22600.0,12.8912,12.8967,12.8747,12.8802,22600.0
2006-03-29 13:10:00,23.34,23.4,23.34,23.4,38800.0,12.8802,12.9133,12.8802,12.9133,38800.0
2006-03-29 13:20:00,23.4,23.45,23.39,23.4,38400.0,12.9133,12.9409,12.9078,12.9133,38400.0
2006-03-29 13:30:00,23.4,23.41,23.37,23.38,36400.0,12.9133,12.9188,12.8967,12.9023,36400.0
2006-03-29 13:40:00,23.38,23.4,23.37,23.39,33000.0,12.9023,12.9133,12.8967,12.9078,33000.0
2006-03-29 13:50:00,23.39,23.41,23.36,23.41,65000.0,12.9078,12.9188,12.8912,12.9188,65000.0
2006-03-29 14:00:00,23.4,23.41,23.39,23.41,46600.0,12.9133,12.9188,12.9078,12.9188,46600.0
2006-03-29 14:10:00,23.41,23.41,23.36,23.36,37400.0,12.9188,12.9188,12.8912,12.8912,37400.0
2006-03-29 14:20:00,23.37,23.38,23.36,23.36,46200.0,12.8967,12.9023,12.8912,12.8912,46200.0
2006-03-29 14:30:00,23.36,23.38,23.34,23.35,41200.0,12.8912,12.9023,12.8802,12.8857,41200.0
2006-03-29 14:40:00,23.35,23.36,23.34,23.36,62400.0,12.8857,12.8912,12.8802,12.8912,62400.0
2006-03-29 14:50:00,23.35,23.38,23.34,23.35,50600.0,12.8857,12.9023,12.8802,12.8857,50600.0
2006-03-29 15:00:00,23.36,23.36,23.35,23.36,61000.0,12.8912,12.8912,12.8857,12.8912,61000.0
2006-03-29 15:10:00,23.36,23.37,23.33,23.36,61800.0,12.8912,12.8967,12.8747,12.8912,61800.0
2006-03-29 15:20:00,23.36,23.39,23.35,23.36,80000.0,12.8912,12.9078,12.8857,12.8912,80000.0
2006-03-29 15:30:00,23.36,23.38,23.34,23.37,64400.0,12.8912,12.9023,12.8802,12.8967,64400.0
2006-03-29 15:40:00,23.37,23.37,23.35,23.36,58200.0,12.8967,12.8967,12.8857,12.8912,58200.0
2006-03-29 15:50:00,23.36,23.36,23.35,23.36,95000.0,12.8912,12.8912,12.8857,12.8912,95000.0
2006-03-30 09:30:00,23.36,23.43,23.23,23.41,70800.0,12.8912,12.9298,12.8195,12.9188,70800.0
2006-03-30 09:40:00,23.41,23.47,23.35,23.43,78800.0,12.9188,12.9519,12.8857,12.9298,78800.0
2006-03-30 09:50:00,23.42,23.43,23.36,23.41,92600.0,12.9243,12.9298,12.8912,12.9188,92600.0
2006-03-30 10:00:00,23.42,23.48,23.38,23.43,86200.0,12.9243,12.9574,12.9023,12.9298,86200.0
2006-03-30 10:10:00,23.43,23.47,23.38,23.4,51600.0,12.9298,12.9519,12.9023,12.9133,51600.0
2006-03-30 10:20:00,23.4,23.43,23.34,23.36,58000.0,12.9133,12.9298,12.8802,12.8912,58000.0
2006-03-30 10:30:00,23.36,23.4,23.34,23.36,78600.0,12.8912,12.9133,12.8802,12.8912,78600.0
2006-03-30 10:40:00,23.36,23.38,23.34,23.38,73000.0,12.8912,12.9023,12.8802,12.9023,73000.0
2006-03-30 10:50:00,23.37,23.39,23.31,23.36,51400.0,12.8967,12.9078,12.8636,12.8912,51400.0
2006-03-30 11:00:00,23.36,23.39,23.34,23.34,49800.0,12.8912,12.9078,12.8802,12.8802,49800.0
2006-03-30 11:10:00,23.35,23.36,23.31,23.31,63200.0,12.8857,12.8912,12.8636,12.8636,63200.0
2006-03-30 11:20:00,23.3,23.36,23.3,23.36,43800.0,12.8581,12.8912,12.8581,12.8912,43800.0
2006-03-30 11:30:00,23.34,23.36,23.32,23.34,39200.0,12.8802,12.8912,12.8691,12.8802,39200.0
2006-03-30 11:40:00,23.34,23.38,23.34,23.36,40000.0,12.8802,12.9023,12.8802,12.8912,40000.0
2006-03-30 11:50:00,23.36,23.4,23.36,23.36,41200.0,12.8912,12.9133,12.8912,12.8912,41200.0
2006-03-30 12:00:00,23.36,23.38,23.35,23.37,24600.0,12.8912,12.9023,12.8857,12.8967,24600.0
2006-03-30 12:10:00,23.37,23.37,23.32,23.35,34000.0,12.8967,12.8967,12.8691,12.8857,34000.0
2006-03-30 12:20:00,23.36,23.36,23.35,23.36,18800.0,12.8912,12.8912,12.8857,12.8912,18800.0
2006-03-30 12:30:00,23.36,23.38,23.3,23.3,53200.0,12.8912,12.9023,12.8581,12.8581,53200.0
2006-03-30 12:40:00,23.31,23.31,23.28,23.28,45200.0,12.8636,12.8636,12.8471,12.8471,45200.0
2006-03-30 12:50:00,23.28,23.33,23.27,23.32,24600.0,12.8471,12.8747,12.8415,12.8691,24600.0
2006-03-30 13:00:00,23.32,23.32,23.28,23.31,33800.0,12.8691,12.8691,12.8471,12.8636,33800.0
2006-03-30 13:10:00,23.31,23.31,23.25,23.27,51000.0,12.8636,12.8636,12.8305,12.8415,51000.0
2006-03-30 13:20:00,23.27,23.29,23.24,23.24,62600.0,12.8415,12.8526,12.825,12.825,62600.0
2006-03-30 13:30:00,23.24,23.25,23.2,23.22,74400.0,12.825,12.8305,12.8029,12.814,74400.0
2006-03-30 13:40:00,23.21,23.22,23.18,23.19,50200.0,12.8084,12.814,12.7919,12.7974,50200.0
2006-03-30 13:50:00,23.2,23.21,23.18,23.21,68600.0,12.8029,12.8084,12.7919,12.8084,68600.0
2006-03-30 14:00:00,23.21,23.25,23.21,23.23,35400.0,12.8084,12.8305,12.8084,12.8195,35400.0
2006-03-30 14:10:00,23.23,23.25,23.22,23.24,22200.0,12.8195,12.8305,12.814,12.825,22200.0
2006-03-30 14:20:00,23.23,23.25,23.2,23.23,38600.0,12.8195,12.8305,12.8029,12.8195,38600.0
2006-03-30 14:30:00,23.23,23.25,23.23,23.25,18400.0,12.8195,12.8305,12.8195,12.8305,18400.0
2006-03-30 14:40:00,23.25,23.27,23.23,23.25,53400.0,12.8305,12.8415,12.8195,12.8305,53400.0
2006-03-30 14:50:00,23.25,23.25,23.21,23.25,79000.0,12.8305,12.8305,12.8084,12.8305,79000.0
2006-03-30 15:00:00,23.25,23.26,23.21,23.24,70800.0,12.8305,12.836,12.8084,12.825,70800.0
2006-03-30 15:10:00,23.24,23.25,23.23,23.24,29200.0,12.825,12.8305,12.8195,12.825,29200.0
2006-03-30 15:20:00,23.23,23.3,23.23,23.29,23400.0,12.8195,12.8581,12.8195,12.8526,23400.0
2006-03-30 15:30:00,23.28,23.29,23.28,23.29,36600.0,12.8471,12.8526,12.8471,12.8526,36600.0
2006-03-30 15:40:00,23.28,23.28,23.23,23.24,73400.0,12.8471,12.8471,12.8195,12.825,73400.0
2006-03-30 15:50:00,23.24,23.28,23.24,23.27,117000.0,12.825,12.8471,12.825,12.8415,117000.0
2006-03-31 09:30:00,23.26,23.41,23.25,23.39,48800.0,12.836,12.9188,12.8305,12.9078,48800.0
2006-03-31 09:40:00,23.4,23.4,23.31,23.34,42400.0,12.9133,12.9133,12.8636,12.8802,42400.0
2006-03-31 09:50:00,23.34,23.34,23.23,23.26,37000.0,12.8802,12.8802,12.8195,12.836,37000.0
2006-03-31 10:00:00,23.24,23.26,23.2,23.22,53600.0,12.825,12.836,12.8029,12.814,53600.0
2006-03-31 10:10:00,23.22,23.27,23.22,23.25,43000.0,12.814,12.8415,12.814,12.8305,43000.0
2006-03-31 10:20:00,23.25,23.27,23.23,23.26,69000.0,12.8305,12.8415,12.8195,12.836,69000.0
2006-03-31 10:30:00,23.25,23.28,23.25,23.27,94000.0,12.8305,12.8471,12.8305,12.8415,94000.0
2006-03-31 10:40:00,23.27,23.29,23.27,23.29,28000.0,12.8415,12.8526,12.8415,12.8526,28000.0
2006-03-31 10:50:00,23.29,23.29,23.26,23.27,22400.0,12.8526,12.8526,12.836,12.8415,22400.0
2006-03-31 11:00:00,23.26,23.26,23.24,23.25,46400.0,12.836,12.836,12.825,12.8305,46400.0
2006-03-31 11:10:00,23.24,23.27,23.24,23.25,19200.0,12.825,12.8415,12.825,12.8305,19200.0
2006-03-31 11:20:00,23.25,23.25,23.23,23.23,43800.0,12.8305,12.8305,12.8195,12.8195,43800.0
2006-03-31 11:30:00,23.23,23.23,23.2,23.21,48000.0,12.8195,12.8195,12.8029,12.8084,48000.0
2006-03-31 11:40:00,23.21,23.24,23.18,23.24,71800.0,12.8084,12.825,12.7919,12.825,71800.0
2006-03-31 11:50:00,23.23,23.24,23.22,23.22,15400.0,12.8195,12.825,12.814,12.814,15400.0
2006-03-31 12:00:00,23.22,23.22,23.18,23.18,22200.0,12.814,12.814,12.7919,12.7919,22200.0
2006-03-31 12:10:00,23.18,23.2,23.17,23.17,28200.0,12.7919,12.8029,12.7864,12.7864,28200.0
2006-03-31 12:20:00,23.18,23.2,23.17,23.19,28000.0,12.7919,12.8029,12.7864,12.7974,28000.0
2006-03-31 12:30:00,23.2,23.2,23.18,23.19,11600.0,12.8029,12.8029,12.7919,12.7974,11600.0
2006-03-31 12:40:00,23.19,23.2,23.18,23.19,30800.0,12.7974,12.8029,12.7919,12.7974,30800.0
2006-03-31 12:50:00,23.19,23.2,23.18,23.18,12600.0,12.7974,12.8029,12.7919,12.7919,12600.0
2006-03-31 13:00:00,23.18,23.18,23.16,23.17,51200.0,12.7919,12.7919,12.7808,12.7864,51200.0
2006-03-31 13:10:00,23.17,23.17,23.14,23.15,50800.0,12.7864,12.7864,12.7698,12.7753,50800.0
2006-03-31 13:20:00,23.15,23.16,23.14,23.15,50400.0,12.7753,12.7808,12.7698,12.7753,50400.0
2006-03-31 13:30:00,23.15,23.15,23.11,23.11,37000.0,12.7753,12.7753,12.7533,12.7533,37000.0
2006-03-31 13:40:00,23.11,23.11,23.09,23.11,69800.0,12.7533,12.7533,12.7422,12.7533,69800.0
2006-03-31 13:50:00,23.11,23.13,23.11,23.12,25800.0,12.7533,12.7643,12.7533,12.7588,25800.0
2006-03-31 14:00:00,23.12,23.13,23.1,23.11,21400.0,12.7588,12.7643,12.7477,12.7533,21400.0
2006-03-31 14:10:00,23.11,23.12,23.1,23.11,46800.0,12.7533,12.7588,12.7477,12.7533,46800.0
2006-03-31 14:20:00,23.11,23.12,23.11,23.12,25200.0,12.7533,12.7588,12.7533,12.7588,25200.0
2006-03-31 14:30:00,23.12,23.14,23.11,23.14,70000.0,12.7588,12.7698,12.7533,12.7698,70000.0
2006-03-31 14:40:00,23.14,23.14,23.13,23.14,19600.0,12.7698,12.7698,12.7643,12.7698,19600.0
2006-03-31 14:50:00,23.14,23.21,23.13,23.18,63000.0,12.7698,12.8084,12.7643,12.7919,63000.0
2006-03-31 15:00:00,23.18,23.19,23.16,23.16,26200.0,12.7919,12.7974,12.7808,12.7808,26200.0
2006-03-31 15:10:00,23.16,23.17,23.15,23.17,79000.0,12.7808,12.7864,12.7753,12.7864,79000.0
2006-03-31 15:20:00,23.17,23.18,23.17,23.18,81600.0,12.7864,12.7919,12.7864,12.7919,81600.0
2006-03-31 15:30:00,23.18,23.21,22.68,23.21,81400.0,12.7919,12.8084,12.516,12.8084,81400.0
2006-03-31 15:40:00,23.21,23.27,23.21,23.25,168400.0,12.8084,12.8415,12.8084,12.8305,168400.0
2006-03-31 15:50:00,23.25,23.27,23.22,23.23,142800.0,12.8305,12.8415,12.814,12.8195,142800.0
2006-04-03 09:30:00,23.36,23.4,23.3,23.4,63600.0,12.8912,12.9133,12.8581,12.9133,63600.0
2006-04-03 09:40:00,23.36,23.39,23.34,23.36,33000.0,12.8912,12.9078,12.8802,12.8912,33000.0
2006-04-03 09:50:00,23.36,23.36,23.32,23.36,50000.0,12.8912,12.8912,12.8691,12.8912,50000.0
2006-04-03 10:00:00,23.36,23.39,23.31,23.31,43800.0,12.8912,12.9078,12.8636,12.8636,43800.0
2006-04-03 10:10:00,23.32,23.35,23.3,23.31,46400.0,12.8691,12.8857,12.8581,12.8636,46400.0
2006-04-03 10:20:00,23.31,23.4,23.31,23.39,53200.0,12.8636,12.9133,12.8636,12.9078,53200.0
2006-04-03 10:30:00,23.39,23.42,23.38,23.42,50200.0,12.9078,12.9243,12.9023,12.9243,50200.0
2006-04-03 10:40:00,23.41,23.47,23.41,23.43,54200.0,12.9188,12.9519,12.9188,12.9298,54200.0
2006-04-03 10:50:00,23.42,23.42,23.38,23.38,52400.0,12.9243,12.9243,12.9023,12.9023,52400.0
2006-04-03 11:00:00,23.38,23.38,23.33,23.33,27600.0,12.9023,12.9023,12.8747,12.8747,27600.0
2006-04-03 11:10:00,23.33,23.34,23.32,23.33,23400.0,12.8747,12.8802,12.8691,12.8747,23400.0
2006-04-03 11:20:00,23.32,23.36,23.32,23.35,27400.0,12.8691,12.8912,12.8691,12.8857,27400.0
2006-04-03 11:30:00,23.34,23.35,23.33,23.34,11800.0,12.8802,12.8857,12.8747,12.8802,11800.0
2006-04-03 11:40:00,23.33,23.36,23.32,23.35,33200.0,12.8747,12.8912,12.8691,12.8857,33200.0
2006-04-03 11:50:00,23.35,23.36,23.34,23.35,18200.0,12.8857,12.8912,12.8802,12.8857,18200.0
2006-04-03 12:00:00,23.35,23.35,23.32,23.33,19600.0,12.8857,12.8857,12.8691,12.8747,19600.0
2006-04-03 12:10:00,23.33,23.34,23.32,23.34,31000.0,12.8747,12.8802,12.8691,12.8802,31000.0
2006-04-03 12:20:00,23.35,23.36,23.34,23.36,20200.0,12.8857,12.8912,12.8802,12.8912,20200.0
2006-04-03 12:30:00,23.36,23.36,23.34,23.35,16600.0,12.8912,12.8912,12.8802,12.8857,16600.0
2006-04-03 12:40:00,23.35,23.35,23.34,23.35,26000.0,12.8857,12.8857,12.8802,12.8857,26000.0
2006-04-03 12:50:00,23.35,23.37,23.35,23.36,28400.0,12.8857,12.8967,12.8857,12.8912,28400.0
2006-04-03 13:00:00,23.36,23.36,23.35,23.35,21600.0,12.8912,12.8912,12.8857,12.8857,21600.0
2006-04-03 13:10:00,23.35,23.36,23.34,23.35,23600.0,12.8857,12.8912,12.8802,12.8857,23600.0
2006-04-03 13:20:00,23.35,23.37,23.34,23.37,43800.0,12.8857,12.8967,12.8802,12.8967,43800.0
2006-04-03 13:30:00,23.37,23.39,23.37,23.39,19600.0,12.8967,12.9078,12.8967,12.9078,19600.0
2006-04-03 13:40:00,23.39,23.39,23.38,23.38,27000.0,12.9078,12.9078,12.9023,12.9023,27000.0
2006-04-03 13:50:00,23.38,23.42,23.38,23.42,33800.0,12.9023,12.9243,12.9023,12.9243,33800.0
2006-04-03 14:00:00,23.42,23.42,23.39,23.4,34400.0,12.9243,12.9243,12.9078,12.9133,34400.0
2006-04-03 14:10:00,23.4,23.4,23.36,23.36,50200.0,12.9133,12.9133,12.8912,12.8912,50200.0
2006-04-03 14:20:00,23.36,23.36,23.34,23.35,85600.0,12.8912,12.8912,12.8802,12.8857,85600.0
2006-04-03 14:30:00,23.35,23.35,23.32,23.34,46000.0,12.8857,12.8857,12.8691,12.8802,46000.0
2006-04-03 14:40:00,23.33,23.36,23.32,23.34,69800.0,12.8747,12.8912,12.8691,12.8802,69800.0
2006-04-03 14:50:00,23.34,23.34,23.31,23.32,81400.0,12.8802,12.8802,12.8636,12.8691,81400.0
2006-04-03 15:00:00,23.32,23.34,23.31,23.33,33200.0,12.8691,12.8802,12.8636,12.8747,33200.0
2006-04-03 15:10:00,23.33,23.37,23.33,23.36,65200.0,12.8747,12.8967,12.8747,12.8912,65200.0
2006-04-03 15:20:00,23.36,23.39,23.36,23.37,34800.0,12.8912,12.9078,12.8912,12.8967,34800.0
2006-04-03 15:30:00,23.36,23.36,23.29,23.3,96400.0,12.8912,12.8912,12.8526,12.8581,96400.0
2006-04-03 15:40:00,23.3,23.3,23.24,23.25,117600.0,12.8581,12.8581,12.825,12.8305,117600.0
2006-04-03 15:50:00,23.25,23.28,23.25,23.25,169200.0,12.8305,12.8471,12.8305,12.8305,169200.0
2006-04-04 09:30:00,23.28,23.28,23.21,23.22,27400.0,12.8471,12.8471,12.8084,12.814,27400.0
2006-04-04 09:40:00,23.22,23.28,23.2,23.25,47200.0,12.814,12.8471,12.8029,12.8305,47200.0
2006-04-04 09:50:00,23.25,23.31,23.24,23.31,34400.0,12.8305,12.8636,12.825,12.8636,34400.0
2006-04-04 10:00:00,23.29,23.35,23.29,23.34,39400.0,12.8526,12.8857,12.8526,12.8802,39400.0
2006-04-04 10:10:00,23.33,23.34,23.29,23.32,70000.0,12.8747,12.8802,12.8526,12.8691,70000.0
2006-04-04 10:20:00,23.33,23.37,23.33,23.34,50600.0,12.8747,12.8967,12.8747,12.8802,50600.0
2006-04-04 10:30:00,23.33,23.36,23.32,23.34,22800.0,12.8747,12.8912,12.8691,12.8802,22800.0
2006-04-04 10:40:00,23.33,23.35,23.33,23.34,11400.0,12.8747,12.8857,12.8747,12.8802,11400.0
2006-04-04 10:50:00,23.35,23.35,23.29,23.29,14400.0,12.8857,12.8857,12.8526,12.8526,14400.0
2006-04-04 11:00:00,23.28,23.29,23.24,23.27,40200.0,12.8471,12.8526,12.825,12.8415,40200.0
2006-04-04 11:10:00,23.27,23.29,23.25,23.25,31000.0,12.8415,12.8526,12.8305,12.8305,31000.0
2006-04-04 11:20:00,23.25,23.28,23.24,23.27,18000.0,12.8305,12.8471,12.825,12.8415,18000.0
2006-04-04 11:30:00,23.27,23.31,23.25,23.31,28000.0,12.8415,12.8636,12.8305,12.8636,28000.0
2006-04-04 11:40:00,23.31,23.37,23.3,23.36,23600.0,12.8636,12.8967,12.8581,12.8912,23600.0
2006-04-04 11:50:00,23.36,23.38,23.36,23.37,13400.0,12.8912,12.9023,12.8912,12.8967,13400.0
2006-04-04 12:00:00,23.36,23.39,23.36,23.38,30200.0,12.8912,12.9078,12.8912,12.9023,30200.0
2006-04-04 12:10:00,23.38,23.41,23.36,23.38,43800.0,12.9023,12.9188,12.8912,12.9023,43800.0
2006-04-04 12:20:00,23.36,23.38,23.35,23.38,26000.0,12.8912,12.9023,12.8857,12.9023,26000.0
2006-04-04 12:30:00,23.38,23.39,23.35,23.39,37200.0,12.9023,12.9078,12.8857,12.9078,37200.0
2006-04-04 12:40:00,23.39,23.41,23.37,23.37,22000.0,12.9078,12.9188,12.8967,12.8967,22000.0
2006-04-04 12:50:00,23.38,23.4,23.37,23.4,37800.0,12.9023,12.9133,12.8967,12.9133,37800.0
2006-04-04 13:00:00,23.4,23.4,23.39,23.39,24600.0,12.9133,12.9133,12.9078,12.9078,24600.0
2006-04-04 13:10:00,23.38,23.38,23.34,23.34,40800.0,12.9023,12.9023,12.8802,12.8802,40800.0
2006-04-04 13:20:00,23.34,23.34,23.29,23.29,27400.0,12.8802,12.8802,12.8526,12.8526,27400.0
2006-04-04 13:30:00,23.29,23.31,23.28,23.3,47000.0,12.8526,12.8636,12.8471,12.8581,47000.0
2006-04-04 13:40:00,23.3,23.32,23.28,23.29,21200.0,12.8581,12.8691,12.8471,12.8526,21200.0
2006-04-04 13:50:00,23.29,23.3,23.27,23.28,36200.0,12.8526,12.8581,12.8415,12.8471,36200.0
2006-04-04 14:00:00,23.28,23.28,23.25,23.26,27000.0,12.8471,12.8471,12.8305,12.836,27000.0
2006-04-04 14:10:00,23.25,23.28,23.23,23.28,66400.0,12.8305,12.8471,12.8195,12.8471,66400.0
2006-04-04 14:20:00,23.28,23.33,23.27,23.29,74000.0,12.8471,12.8747,12.8415,12.8526,74000.0
2006-04-04 14:30:00,23.3,23.3,23.25,23.25,48400.0,12.8581,12.8581,12.8305,12.8305,48400.0
2006-04-04 14:40:00,23.25,23.27,23.24,23.25,68600.0,12.8305,12.8415,12.825,12.8305,68600.0
2006-04-04 14:50:00,23.25,23.27,23.25,23.25,88600.0,12.8305,12.8415,12.8305,12.8305,88600.0
2006-04-04 15:00:00,23.26,23.27,23.24,23.26,146600.0,12.836,12.8415,12.825,12.836,146600.0
2006-04-04 15:10:00,23.25,23.3,23.25,23.29,70600.0,12.8305,12.8581,12.8305,12.8526,70600.0
2006-04-04 15:20:00,23.29,23.33,23.29,23.31,164400.0,12.8526,12.8747,12.8526,12.8636,164400.0
2006-04-04 15:30:00,23.31,23.31,23.29,23.31,122200.0,12.8636,12.8636,12.8526,12.8636,122200.0
2006-04-04 15:40:00,23.31,23.35,23.3,23.3,63600.0,12.8636,12.8857,12.8581,12.8581,63600.0
2006-04-04 15:50:00,23.3,23.3,23.22,23.27,74200.0,12.8581,12.8581,12.814,12.8415,74200.0
2006-04-05 09:30:00,23.26,23.35,23.26,23.32,25600.0,12.836,12.8857,12.836,12.8691,25600.0
2006-04-05 09:40:00,23.32,23.32,23.23,23.28,25600.0,12.8691,12.8691,12.8195,12.8471,25600.0
2006-04-05 09:50:00,23.29,23.3,23.24,23.25,19400.0,12.8526,12.8581,12.825,12.8305,19400.0
2006-04-05 10:00:00,23.27,23.28,23.23,23.23,18200.0,12.8415,12.8471,12.8195,12.8195,18200.0
2006-04-05 10:10:00,23.23,23.25,23.2,23.21,25200.0,12.8195,12.8305,12.8029,12.8084,25200.0
2006-04-05 10:20:00,23.2,23.22,23.18,23.18,25000.0,12.8029,12.814,12.7919,12.7919,25000.0
2006-04-05 10:30:00,23.19,23.25,23.18,23.23,45000.0,12.7974,12.8305,12.7919,12.8195,45000.0
2006-04-05 10:40:00,23.23,23.28,23.23,23.25,21200.0,12.8195,12.8471,12.8195,12.8305,21200.0
2006-04-05 10:50:00,23.26,23.26,23.18,23.2,26200.0,12.836,12.836,12.7919,12.8029,26200.0
2006-04-05 11:00:00,23.2,23.2,23.17,23.17,15200.0,12.8029,12.8029,12.7864,12.7864,15200.0
2006-04-05 11:10:00,23.17,23.18,23.12,23.17,79200.0,12.7864,12.7919,12.7588,12.7864,79200.0
2006-04-05 11:20:00,23.17,23.18,23.16,23.16,27600.0,12.7864,12.7919,12.7808,12.7808,27600.0
2006-04-05 11:30:00,23.16,23.16,23.13,23.16,22600.0,12.7808,12.7808,12.7643,12.7808,22600.0
2006-04-05 11:40:00,23.16,23.17,23.15,23.16,19000.0,12.7808,12.7864,12.7753,12.7808,19000.0
2006-04-05 11:50:00,23.16,23.18,23.15,23.17,15000.0,12.7808,12.7919,12.7753,12.7864,15000.0
2006-04-05 12:00:00,23.17,23.17,23.15,23.17,13000.0,12.7864,12.7864,12.7753,12.7864,13000.0
2006-04-05 12:10:00,23.17,23.17,23.14,23.16,23600.0,12.7864,12.7864,12.7698,12.7808,23600.0
2006-04-05 12:20:00,23.16,23.16,23.14,23.15,21400.0,12.7808,12.7808,12.7698,12.7753,21400.0
2006-04-05 12:30:00,23.15,23.16,23.13,23.13,20200.0,12.7753,12.7808,12.7643,12.7643,20200.0
2006-04-05 12:40:00,23.12,23.12,23.06,23.11,50400.0,12.7588,12.7588,12.7257,12.7533,50400.0
2006-04-05 12:50:00,23.11,23.15,23.1,23.13,43800.0,12.7533,12.7753,12.7477,12.7643,43800.0
2006-04-05 13:00:00,23.13,23.18,23.13,23.13,58200.0,12.7643,12.7919,12.7643,12.7643,58200.0
2006-04-05 13:10:00,23.13,23.18,23.13,23.17,30200.0,12.7643,12.7919,12.7643,12.7864,30200.0
2006-04-05 13:20:00,23.17,23.18,23.17,23.18,20000.0,12.7864,12.7919,12.7864,12.7919,20000.0
2006-04-05 13:30:00,23.18,23.22,23.18,23.2,27200.0,12.7919,12.814,12.7919,12.8029,27200.0
2006-04-05 13:40:00,23.18,23.23,23.18,23.23,31800.0,12.7919,12.8195,12.7919,12.8195,31800.0
2006-04-05 13:50:00,23.23,23.27,23.23,23.27,23200.0,12.8195,12.8415,12.8195,12.8415,23200.0
2006-04-05 14:00:00,23.26,23.3,23.25,23.3,24400.0,12.836,12.8581,12.8305,12.8581,24400.0
2006-04-05 14:10:00,23.3,23.36,23.3,23.36,39800.0,12.8581,12.8912,12.8581,12.8912,39800.0
2006-04-05 14:20:00,23.36,23.42,23.36,23.41,37600.0,12.8912,12.9243,12.8912,12.9188,37600.0
2006-04-05 14:30:00,23.41,23.46,23.41,23.46,53200.0,12.9188,12.9464,12.9188,12.9464,53200.0
2006-04-05 14:40:00,23.46,23.5,23.46,23.5,50400.0,12.9464,12.9685,12.9464,12.9685,50400.0
2006-04-05 14:50:00,23.49,23.56,23.48,23.56,49400.0,12.963,13.0016,12.9574,13.0016,49400.0
2006-04-05 15:00:00,23.55,23.57,23.54,23.56,59200.0,12.9961,13.0071,12.9905,13.0016,59200.0
2006-04-05 15:10:00,23.56,23.58,23.55,23.56,22000.0,13.0016,13.0126,12.9961,13.0016,22000.0
2006-04-05 15:20:00,23.57,23.61,23.57,23.61,40600.0,13.0071,13.0292,13.0071,13.0292,40600.0
2006-04-05 15:30:00,23.61,23.65,23.59,23.6,76200.0,13.0292,13.0513,13.0181,13.0237,76200.0
2006-04-05 15:40:00,23.6,23.61,23.57,23.57,53800.0,13.0237,13.0292,13.0071,13.0071,53800.0
2006-04-05 15:50:00,23.56,23.57,23.54,23.55,70200.0,13.0016,13.0071,12.9905,12.9961,70200.0
2006-04-06 09:30:00,23.38,23.45,23.38,23.41,60600.0,12.9023,12.9409,12.9023,12.9188,60600.0
2006-04-06 09:40:00,23.43,23.43,23.32,23.32,61600.0,12.9298,12.9298,12.8691,12.8691,61600.0
2006-04-06 09:50:00,23.32,23.35,23.31,23.33,34600.0,12.8691,12.8857,12.8636,12.8747,34600.0
2006-04-06 10:00:00,23.33,23.39,23.31,23.38,87000.0,12.8747,12.9078,12.8636,12.9023,87000.0
2006-04-06 10:10:00,23.39,23.39,23.36,23.36,72400.0,12.9078,12.9078,12.8912,12.8912,72400.0
2006-04-06 10:20:00,23.36,23.38,23.33,23.34,24200.0,12.8912,12.9023,12.8747,12.8802,24200.0
2006-04-06 10:30:00,23.33,23.36,23.32,23.36,26800.0,12.8747,12.8912,12.8691,12.8912,26800.0
2006-04-06 10:40:00,23.36,23.4,23.36,23.4,41600.0,12.8912,12.9133,12.8912,12.9133,41600.0
2006-04-06 10:50:00,23.4,23.41,23.38,23.39,96000.0,12.9133,12.9188,12.9023,12.9078,96000.0
2006-04-06 11:00:00,23.39,23.42,23.38,23.4,20600.0,12.9078,12.9243,12.9023,12.9133,20600.0
2006-04-06 11:10:00,23.4,23.42,23.39,23.4,19800.0,12.9133,12.9243,12.9078,12.9133,19800.0
2006-04-06 11:20:00,23.4,23.4,23.36,23.38,26800.0,12.9133,12.9133,12.8912,12.9023,26800.0
2006-04-06 11:30:00,23.38,23.39,23.36,23.36,9200.0,12.9023,12.9078,12.8912,12.8912,9200.0
2006-04-06 11:40:00,23.36,23.36,23.35,23.35,22000.0,12.8912,12.8912,12.8857,12.8857,22000.0
2006-04-06 11:50:00,23.35,23.35,23.3,23.3,22000.0,12.8857,12.8857,12.8581,12.8581,22000.0
2006-04-06 12:00:00,23.3,23.3,23.26,23.26,42600.0,12.8581,12.8581,12.836,12.836,42600.0
2006-04-06 12:10:00,23.27,23.29,23.25,23.25,42000.0,12.8415,12.8526,12.8305,12.8305,42000.0
2006-04-06 12:20:00,23.25,23.27,23.22,23.24,135000.0,12.8305,12.8415,12.814,12.825,135000.0
2006-04-06 12:30:00,23.25,23.28,23.24,23.25,55600.0,12.8305,12.8471,12.825,12.8305,55600.0
2006-04-06 12:40:00,23.25,23.32,23.25,23.31,39200.0,12.8305,12.8691,12.8305,12.8636,39200.0
2006-04-06 12:50:00,23.32,23.34,23.31,23.33,33600.0,12.8691,12.8802,12.8636,12.8747,33600.0
2006-04-06 13:00:00,23.33,23.33,23.28,23.28,33200.0,12.8747,12.8747,12.8471,12.8471,33200.0
2006-04-06 13:10:00,23.29,23.3,23.28,23.3,18800.0,12.8526,12.8581,12.8471,12.8581,18800.0
2006-04-06 13:20:00,23.3,23.35,23.3,23.35,44200.0,12.8581,12.8857,12.8581,12.8857,44200.0
2006-04-06 13:30:00,23.35,23.35,23.33,23.35,26400.0,12.8857,12.8857,12.8747,12.8857,26400.0
2006-04-06 13:40:00,23.35,23.37,23.34,23.36,55000.0,12.8857,12.8967,12.8802,12.8912,55000.0
2006-04-06 13:50:00,23.36,23.38,23.36,23.38,53000.0,12.8912,12.9023,12.8912,12.9023,53000.0
2006-04-06 14:00:00,23.37,23.39,23.36,23.38,21400.0,12.8967,12.9078,12.8912,12.9023,21400.0
2006-04-06 14:10:00,23.43,23.45,23.4,23.45,109400.0,12.9298,12.9409,12.9133,12.9409,109400.0
2006-04-06 14:20:00,23.45,23.45,23.42,23.43,50200.0,12.9409,12.9409,12.9243,12.9298,50200.0
2006-04-06 14:30:00,23.43,23.43,23.39,23.39,27400.0,12.9298,12.9298,12.9078,12.9078,27400.0
2006-04-06 14:40:00,23.4,23.41,23.38,23.39,26000.0,12.9133,12.9188,12.9023,12.9078,26000.0
2006-04-06 14:50:00,23.39,23.41,23.38,23.41,14600.0,12.9078,12.9188,12.9023,12.9188,14600.0
2006-04-06 15:00:00,23.41,23.43,23.38,23.4,16800.0,12.9188,12.9298,12.9023,12.9133,16800.0
2006-04-06 15:10:00,23.4,23.4,23.36,23.37,16000.0,12.9133,12.9133,12.8912,12.8967,16000.0
2006-04-06 15:20:00,23.37,23.4,23.37,23.4,30800.0,12.8967,12.9133,12.8967,12.9133,30800.0
2006-04-06 15:30:00,23.39,23.4,23.36,23.36,35800.0,12.9078,12.9133,12.8912,12.8912,35800.0
2006-04-06 15:40:00,23.36,23.4,23.34,23.39,36800.0,12.8912,12.9133,12.8802,12.9078,36800.0
2006-04-06 15:50:00,23.38,23.38,23.34,23.35,44800.0,12.9023,12.9023,12.8802,12.8857,44800.0
2006-04-07 09:30:00,23.37,23.47,23.37,23.42,30600.0,12.8967,12.9519,12.8967,12.9243,30600.0
2006-04-07 09:40:00,23.4,23.4,23.26,23.27,31800.0,12.9133,12.9133,12.836,12.8415,31800.0
2006-04-07 09:50:00,23.24,23.29,23.2,23.2,16200.0,12.825,12.8526,12.8029,12.8029,16200.0
2006-04-07 10:00:00,23.18,23.18,23.04,23.09,53000.0,12.7919,12.7919,12.7146,12.7422,53000.0
2006-04-07 10:10:00,23.08,23.11,23.06,23.08,45400.0,12.7367,12.7533,12.7257,12.7367,45400.0
2006-04-07 10:20:00,23.09,23.11,23.04,23.1,32200.0,12.7422,12.7533,12.7146,12.7477,32200.0
2006-04-07 10:30:00,23.1,23.1,23.03,23.06,22000.0,12.7477,12.7477,12.7091,12.7257,22000.0
2006-04-07 10:40:00,23.07,23.1,22.98,22.99,39200.0,12.7312,12.7477,12.6815,12.687,39200.0
2006-04-07 10:50:00,22.99,23.02,22.98,23.02,26400.0,12.687,12.7036,12.6815,12.7036,26400.0
2006-04-07 11:00:00,23.01,23.03,23.0,23.0,28200.0,12.6981,12.7091,12.6926,12.6926,28200.0
2006-04-07 11:10:00,23.0,23.04,23.0,23.03,20200.0,12.6926,12.7146,12.6926,12.7091,20200.0
2006-04-07 11:20:00,23.03,23.04,23.0,23.03,25200.0,12.7091,12.7146,12.6926,12.7091,25200.0
2006-04-07 11:30:00,23.03,23.03,22.96,22.98,45800.0,12.7091,12.7091,12.6705,12.6815,45800.0
2006-04-07 11:40:00,22.98,22.99,22.93,22.95,67400.0,12.6815,12.687,12.6539,12.665,67400.0
2006-04-07 11:50:00,22.95,22.98,22.93,22.95,30200.0,12.665,12.6815,12.6539,12.665,30200.0
2006-04-07 12:00:00,22.93,22.97,22.92,22.96,15200.0,12.6539,12.676,12.6484,12.6705,15200.0
2006-04-07 12:10:00,22.96,23.0,22.95,22.98,114200.0,12.6705,12.6926,12.665,12.6815,114200.0
2006-04-07 12:20:00,22.98,23.04,22.98,23.03,60800.0,12.6815,12.7146,12.6815,12.7091,60800.0
2006-04-07 12:30:00,23.03,23.03,22.97,22.97,16400.0,12.7091,12.7091,12.676,12.676,16400.0
2006-04-07 12:40:00,22.98,22.99,22.96,22.99,14400.0,12.6815,12.687,12.6705,12.687,14400.0
2006-04-07 12:50:00,22.97,22.98,22.95,22.95,13400.0,12.676,12.6815,12.665,12.665,13400.0
2006-04-07 13:00:00,22.95,22.97,22.92,22.97,30400.0,12.665,12.676,12.6484,12.676,30400.0
2006-04-07 13:10:00,22.96,22.99,22.96,22.97,18000.0,12.6705,12.687,12.6705,12.676,18000.0
2006-04-07 13:20:00,22.97,22.97,22.93,22.94,16800.0,12.676,12.676,12.6539,12.6594,16800.0
2006-04-07 13:30:00,22.94,22.95,22.91,22.93,33800.0,12.6594,12.665,12.6429,12.6539,33800.0
2006-04-07 13:40:00,22.93,22.93,22.91,22.93,328000.0,12.6539,12.6539,12.6429,12.6539,328000.0
2006-04-07 13:50:00,22.92,22.94,22.91,22.94,24000.0,12.6484,12.6594,12.6429,12.6594,24000.0
2006-04-07 14:00:00,22.95,22.98,22.93,22.98,18200.0,12.665,12.6815,12.6539,12.6815,18200.0
2006-04-07 14:10:00,22.98,23.0,22.96,22.96,25800.0,12.6815,12.6926,12.6705,12.6705,25800.0
2006-04-07 14:20:00,22.96,23.0,22.94,22.97,33600.0,12.6705,12.6926,12.6594,12.676,33600.0
2006-04-07 14:30:00,22.98,22.99,22.97,22.99,14000.0,12.6815,12.687,12.676,12.687,14000.0
2006-04-07 14:40:00,22.99,23.04,22.99,23.03,29200.0,12.687,12.7146,12.687,12.7091,29200.0
2006-04-07 14:50:00,23.05,23.05,22.98,22.98,16200.0,12.7201,12.7201,12.6815,12.6815,16200.0
2006-04-07 15:00:00,22.98,22.99,22.95,22.98,26000.0,12.6815,12.687,12.665,12.6815,26000.0
2006-04-07 15:10:00,22.98,22.98,22.95,22.96,23600.0,12.6815,12.6815,12.665,12.6705,23600.0
2006-04-07 15:20:00,22.95,22.95,22.9,22.9,149400.0,12.665,12.665,12.6374,12.6374,149400.0
2006-04-07 15:30:00,22.9,22.95,22.9,22.95,53200.0,12.6374,12.665,12.6374,12.665,53200.0
2006-04-07 15:40:00,22.93,22.95,22.89,22.92,67400.0,12.6539,12.665,12.6318,12.6484,67400.0
2006-04-07 15:50:00,22.92,22.94,22.91,22.92,196200.0,12.6484,12.6594,12.6429,12.6484,196200.0
2006-04-10 09:30:00,23.0,23.0,22.93,22.93,62200.0,12.6926,12.6926,12.6539,12.6539,62200.0
2006-04-10 09:40:00,22.93,22.98,22.88,22.89,28800.0,12.6539,12.6815,12.6263,12.6318,28800.0
2006-04-10 09:50:00,22.9,22.95,22.9,22.93,15800.0,12.6374,12.665,12.6374,12.6539,15800.0
2006-04-10 10:00:00,22.91,22.93,22.9,22.91,14600.0,12.6429,12.6539,12.6374,12.6429,14600.0
2006-04-10 10:10:00,22.91,22.92,22.91,22.92,22600.0,12.6429,12.6484,12.6429,12.6484,22600.0
2006-04-10 10:20:00,22.92,22.93,22.87,22.88,30400.0,12.6484,12.6539,12.6208,12.6263,30400.0
2006-04-10 10:30:00,22.86,22.88,22.84,22.88,32800.0,12.6153,12.6263,12.6043,12.6263,32800.0
2006-04-10 10:40:00,22.87,22.9,22.87,22.9,18800.0,12.6208,12.6374,12.6208,12.6374,18800.0
2006-04-10 10:50:00,22.9,22.92,22.9,22.91,43200.0,12.6374,12.6484,12.6374,12.6429,43200.0
2006-04-10 11:00:00,22.91,22.93,22.89,22.91,52600.0,12.6429,12.6539,12.6318,12.6429,52600.0
2006-04-10 11:10:00,22.91,22.93,22.91,22.92,107400.0,12.6429,12.6539,12.6429,12.6484,107400.0
2006-04-10 11:20:00,22.92,22.95,22.91,22.91,47000.0,12.6484,12.665,12.6429,12.6429,47000.0
2006-04-10 11:30:00,22.92,22.93,22.9,22.92,26200.0,12.6484,12.6539,12.6374,12.6484,26200.0
2006-04-10 11:40:00,22.92,22.95,22.92,22.93,21000.0,12.6484,12.665,12.6484,12.6539,21000.0
2006-04-10 11:50:00,22.93,22.93,22.91,22.91,16600.0,12.6539,12.6539,12.6429,12.6429,16600.0
2006-04-10 12:00:00,22.92,22.93,22.91,22.93,25400.0,12.6484,12.6539,12.6429,12.6539,25400.0
2006-04-10 12:10:00,22.93,22.95,22.92,22.92,12400.0,12.6539,12.665,12.6484,12.6484,12400.0
2006-04-10 12:20:00,22.92,22.94,22.91,22.92,26600.0,12.6484,12.6594,12.6429,12.6484,26600.0
2006-04-10 12:30:00,22.92,22.93,22.92,22.93,19800.0,12.6484,12.6539,12.6484,12.6539,19800.0
2006-04-10 12:40:00,22.92,22.93,22.89,22.9,24400.0,12.6484,12.6539,12.6318,12.6374,24400.0
2006-04-10 12:50:00,22.9,22.91,22.9,22.91,10400.0,12.6374,12.6429,12.6374,12.6429,10400.0
2006-04-10 13:00:00,22.91,22.91,22.89,22.9,13800.0,12.6429,12.6429,12.6318,12.6374,13800.0
2006-04-10 13:10:00,22.9,22.9,22.87,22.89,12000.0,12.6374,12.6374,12.6208,12.6318,12000.0
2006-04-10 13:20:00,22.88,22.89,22.88,22.89,6200.0,12.6263,12.6318,12.6263,12.6318,6200.0
2006-04-10 13:30:00,22.88,22.88,22.84,22.84,14600.0,12.6263,12.6263,12.6043,12.6043,14600.0
2006-04-10 13:40:00,22.84,22.86,22.83,22.83,19800.0,12.6043,12.6153,12.5987,12.5987,19800.0
2006-04-10 13:50:00,22.83,22.85,22.82,22.84,33000.0,12.5987,12.6098,12.5932,12.6043,33000.0
2006-04-10 14:00:00,22.84,22.84,22.81,22.81,31600.0,12.6043,12.6043,12.5877,12.5877,31600.0
2006-04-10 14:10:00,22.81,22.81,22.79,22.79,65000.0,12.5877,12.5877,12.5767,12.5767,65000.0
2006-04-10 14:20:00,22.79,22.8,22.75,22.76,51600.0,12.5767,12.5822,12.5546,12.5601,51600.0
2006-04-10 14:30:00,22.77,22.78,22.75,22.76,28400.0,12.5656,12.5711,12.5546,12.5601,28400.0
2006-04-10 14:40:00,22.76,22.8,22.73,22.73,235800.0,12.5601,12.5822,12.5436,12.5436,235800.0
2006-04-10 14:50:00,22.73,22.74,22.7,22.7,46800.0,12.5436,12.5491,12.527,12.527,46800.0
2006-04-10 15:00:00,22.7,22.71,22.68,22.7,109400.0,12.527,12.5325,12.516,12.527,109400.0
2006-04-10 15:10:00,22.7,22.73,22.69,22.73,70400.0,12.527,12.5436,12.5215,12.5436,70400.0
2006-04-10 15:20:00,22.73,22.77,22.73,22.77,34800.0,12.5436,12.5656,12.5436,12.5656,34800.0
2006-04-10 15:30:00,22.76,22.78,22.72,22.77,40200.0,12.5601,12.5711,12.538,12.5656,40200.0
2006-04-10 15:40:00,22.77,22.77,22.73,22.74,46600.0,12.5656,12.5656,12.5436,12.5491,46600.0
2006-04-10 15:50:00,22.74,22.75,22.7,22.74,120600.0,12.5491,12.5546,12.527,12.5491,120600.0
2006-04-11 09:30:00,22.74,22.8,22.71,22.74,62000.0,12.5491,12.5822,12.5325,12.5491,62000.0
2006-04-11 09:40:00,22.74,22.75,22.63,22.64,113000.0,12.5491,12.5546,12.4884,12.4939,113000.0
2006-04-11 09:50:00,22.64,22.64,22.58,22.58,77600.0,12.4939,12.4939,12.4608,12.4608,77600.0
2006-04-11 10:00:00,22.58,22.58,22.54,22.54,47200.0,12.4608,12.4608,12.4387,12.4387,47200.0
2006-04-11 10:10:00,22.54,22.57,22.43,22.48,121800.0,12.4387,12.4553,12.378,12.4056,121800.0
2006-04-11 10:20:00,22.48,22.49,22.38,22.47,124200.0,12.4056,12.4111,12.3504,12.4001,124200.0
2006-04-11 10:30:00,22.47,22.5,22.46,22.49,76600.0,12.4001,12.4166,12.3946,12.4111,76600.0
2006-04-11 10:40:00,22.48,22.48,22.36,22.37,83200.0,12.4056,12.4056,12.3394,12.3449,83200.0
2006-04-11 10:50:00,22.37,22.56,22.37,22.45,84600.0,12.3449,12.4497,12.3449,12.389,84600.0
2006-04-11 11:00:00,22.45,22.45,22.43,22.45,42200.0,12.389,12.389,12.378,12.389,42200.0
2006-04-11 11:10:00,22.43,22.45,22.43,22.45,31400.0,12.378,12.389,12.378,12.389,31400.0
2006-04-11 11:20:00,22.45,22.45,22.42,22.43,85400.0,12.389,12.389,12.3725,12.378,85400.0
2006-04-11 11:30:00,22.43,22.44,22.4,22.43,41600.0,12.378,12.3835,12.3614,12.378,41600.0
2006-04-11 11:40:00,22.43,22.44,22.33,22.36,81600.0,12.378,12.3835,12.3228,12.3394,81600.0
2006-04-11 11:50:00,22.36,22.39,22.36,22.39,31200.0,12.3394,12.3559,12.3394,12.3559,31200.0
2006-04-11 12:00:00,22.39,22.4,22.36,22.39,48000.0,12.3559,12.3614,12.3394,12.3559,48000.0
2006-04-11 12:10:00,22.39,22.4,22.36,22.39,55200.0,12.3559,12.3614,12.3394,12.3559,55200.0
2006-04-11 12:20:00,22.39,22.4,22.36,22.38,22400.0,12.3559,12.3614,12.3394,12.3504,22400.0
2006-04-11 12:30:00,22.39,22.4,22.37,22.4,31400.0,12.3559,12.3614,12.3449,12.3614,31400.0
2006-04-11 12:40:00,22.4,22.42,22.39,22.4,24200.0,12.3614,12.3725,12.3559,12.3614,24200.0
2006-04-11 12:50:00,22.4,22.42,22.4,22.41,16400.0,12.3614,12.3725,12.3614,12.367,16400.0
2006-04-11 13:00:00,22.41,22.43,22.4,22.43,21200.0,12.367,12.378,12.3614,12.378,21200.0
2006-04-11 13:10:00,22.43,22.43,22.4,22.42,22800.0,12.378,12.378,12.3614,12.3725,22800.0
2006-04-11 13:20:00,22.41,22.44,22.41,22.42,15800.0,12.367,12.3835,12.367,12.3725,15800.0
2006-04-11 13:30:00,22.41,22.41,22.35,22.36,35200.0,12.367,12.367,12.3338,12.3394,35200.0
2006-04-11 13:40:00,22.36,22.36,22.3,22.35,72800.0,12.3394,12.3394,12.3063,12.3338,72800.0
2006-04-11 13:50:00,22.35,22.35,22.33,22.35,22400.0,12.3338,12.3338,12.3228,12.3338,22400.0
2006-04-11 14:00:00,22.33,22.35,22.32,22.34,39600.0,12.3228,12.3338,12.3173,12.3283,39600.0
2006-04-11 14:10:00,22.33,22.34,22.32,22.33,27800.0,12.3228,12.3283,12.3173,12.3228,27800.0
2006-04-11 14:20:00,22.32,22.34,22.27,22.33,80400.0,12.3173,12.3283,12.2897,12.3228,80400.0
2006-04-11 14:30:00,22.34,22.35,22.32,22.33,90400.0,12.3283,12.3338,12.3173,12.3228,90400.0
2006-04-11 14:40:00,22.33,22.34,22.28,22.3,92400.0,12.3228,12.3283,12.2952,12.3063,92400.0
2006-04-11 14:50:00,22.29,22.32,22.29,22.31,32800.0,12.3007,12.3173,12.3007,12.3118,32800.0
2006-04-11 15:00:00,22.31,22.32,22.23,22.27,95800.0,12.3118,12.3173,12.2676,12.2897,95800.0
2006-04-11 15:10:00,22.27,22.28,22.25,22.25,40600.0,12.2897,12.2952,12.2787,12.2787,40600.0
2006-04-11 15:20:00,22.25,22.27,22.23,22.25,56000.0,12.2787,12.2897,12.2676,12.2787,56000.0
2006-04-11 15:30:00,22.25,22.31,22.25,22.31,69600.0,12.2787,12.3118,12.2787,12.3118,69600.0
2006-04-11 15:40:00,22.32,22.32,22.29,22.3,83600.0,12.3173,12.3173,12.3007,12.3063,83600.0
2006-04-11 15:50:00,22.3,22.32,22.29,22.31,98600.0,12.3063,12.3173,12.3007,12.3118,98600.0
2006-04-12 09:30:00,22.34,22.46,22.34,22.45,43600.0,12.3283,12.3946,12.3283,12.389,43600.0
2006-04-12 09:40:00,22.46,22.46,22.4,22.43,16800.0,12.3946,12.3946,12.3614,12.378,16800.0
2006-04-12 09:50:00,22.43,22.45,22.33,22.33,32600.0,12.378,12.389,12.3228,12.3228,32600.0
2006-04-12 10:00:00,22.36,22.42,22.33,22.4,20600.0,12.3394,12.3725,12.3228,12.3614,20600.0
2006-04-12 10:10:00,22.4,22.41,22.39,22.41,11600.0,12.3614,12.367,12.3559,12.367,11600.0
2006-04-12 10:20:00,22.42,22.43,22.4,22.41,19600.0,12.3725,12.378,12.3614,12.367,19600.0
2006-04-12 10:30:00,22.41,22.41,22.39,22.4,40800.0,12.367,12.367,12.3559,12.3614,40800.0
2006-04-12 10:40:00,22.39,22.4,22.36,22.36,31000.0,12.3559,12.3614,12.3394,12.3394,31000.0
2006-04-12 10:50:00,22.36,22.41,22.33,22.41,59800.0,12.3394,12.367,12.3228,12.367,59800.0
2006-04-12 11:00:00,22.41,22.45,22.41,22.45,35000.0,12.367,12.389,12.367,12.389,35000.0
2006-04-12 11:10:00,22.45,22.45,22.44,22.45,30600.0,12.389,12.389,12.3835,12.389,30600.0
2006-04-12 11:20:00,22.45,22.49,22.45,22.47,40600.0,12.389,12.4111,12.389,12.4001,40600.0
2006-04-12 11:30:00,22.47,22.48,22.44,22.45,32400.0,12.4001,12.4056,12.3835,12.389,32400.0
2006-04-12 11:40:00,22.45,22.49,22.45,22.48,36400.0,12.389,12.4111,12.389,12.4056,36400.0
2006-04-12 11:50:00,22.48,22.48,22.45,22.47,28600.0,12.4056,12.4056,12.389,12.4001,28600.0
2006-04-12 12:00:00,22.46,22.46,22.45,22.46,25800.0,12.3946,12.3946,12.389,12.3946,25800.0
2006-04-12 12:10:00,22.46,22.48,22.45,22.47,54400.0,12.3946,12.4056,12.389,12.4001,54400.0
2006-04-12 12:20:00,22.47,22.48,22.45,22.46,29600.0,12.4001,12.4056,12.389,12.3946,29600.0
2006-04-12 12:30:00,22.46,22.48,22.44,22.46,42400.0,12.3946,12.4056,12.3835,12.3946,42400.0
2006-04-12 12:40:00,22.46,22.47,22.44,22.46,31800.0,12.3946,12.4001,12.3835,12.3946,31800.0
2006-04-12 12:50:00,22.46,22.49,22.44,22.45,33800.0,12.3946,12.4111,12.3835,12.389,33800.0
2006-04-12 13:00:00,22.45,22.48,22.44,22.47,61800.0,12.389,12.4056,12.3835,12.4001,61800.0
2006-04-12 13:10:00,22.47,22.47,22.43,22.46,40600.0,12.4001,12.4001,12.378,12.3946,40600.0
2006-04-12 13:20:00,22.46,22.46,22.42,22.42,55200.0,12.3946,12.3946,12.3725,12.3725,55200.0
2006-04-12 13:30:00,22.42,22.43,22.41,22.43,46200.0,12.3725,12.378,12.367,12.378,46200.0
2006-04-12 13:40:00,22.42,22.44,22.4,22.42,44000.0,12.3725,12.3835,12.3614,12.3725,44000.0
2006-04-12 13:50:00,22.43,22.45,22.43,22.44,21800.0,12.378,12.389,12.378,12.3835,21800.0
2006-04-12 14:00:00,22.45,22.47,22.43,22.43,13800.0,12.389,12.4001,12.378,12.378,13800.0
2006-04-12 14:10:00,22.44,22.46,22.43,22.45,18600.0,12.3835,12.3946,12.378,12.389,18600.0
2006-04-12 14:20:00,22.45,22.46,22.43,22.45,18600.0,12.389,12.3946,12.378,12.389,18600.0
2006-04-12 14:30:00,22.43,22.46,22.43,22.44,18800.0,12.378,12.3946,12.378,12.3835,18800.0
2006-04-12 14:40:00,22.46,22.47,22.44,22.45,20600.0,12.3946,12.4001,12.3835,12.389,20600.0
2006-04-12 14:50:00,22.45,22.46,22.43,22.45,21600.0,12.389,12.3946,12.378,12.389,21600.0
2006-04-12 15:00:00,22.45,22.46,22.43,22.45,26000.0,12.389,12.3946,12.378,12.389,26000.0
2006-04-12 15:10:00,22.45,22.48,22.45,22.48,22200.0,12.389,12.4056,12.389,12.4056,22200.0
2006-04-12 15:20:00,22.48,22.5,22.47,22.5,22000.0,12.4056,12.4166,12.4001,12.4166,22000.0
2006-04-12 15:30:00,22.5,22.52,22.49,22.52,74400.0,12.4166,12.4277,12.4111,12.4277,74400.0
2006-04-12 15:40:00,22.52,22.56,22.52,22.56,74200.0,12.4277,12.4497,12.4277,12.4497,74200.0
2006-04-12 15:50:00,22.56,22.57,22.53,22.54,140800.0,12.4497,12.4553,12.4332,12.4387,140800.0
2006-04-13 09:30:00,22.46,22.53,22.44,22.44,26600.0,12.3946,12.4332,12.3835,12.3835,26600.0
2006-04-13 09:40:00,22.44,22.45,22.35,22.35,16400.0,12.3835,12.389,12.3338,12.3338,16400.0
2006-04-13 09:50:00,22.36,22.37,22.3,22.34,14600.0,12.3394,12.3449,12.3063,12.3283,14600.0
2006-04-13 10:00:00,22.34,22.48,22.34,22.41,23000.0,12.3283,12.4056,12.3283,12.367,23000.0
2006-04-13 10:10:00,22.42,22.43,22.34,22.35,17200.0,12.3725,12.378,12.3283,12.3338,17200.0
2006-04-13 10:20:00,22.34,22.35,22.33,22.34,18800.0,12.3283,12.3338,12.3228,12.3283,18800.0
2006-04-13 10:30:00,22.35,22.38,22.34,22.36,13200.0,12.3338,12.3504,12.3283,12.3394,13200.0
2006-04-13 10:40:00,22.36,22.43,22.36,22.43,18400.0,12.3394,12.378,12.3394,12.378,18400.0
2006-04-13 10:50:00,22.44,22.44,22.41,22.42,14200.0,12.3835,12.3835,12.367,12.3725,14200.0
2006-04-13 11:00:00,22.43,22.43,22.38,22.39,13600.0,12.378,12.378,12.3504,12.3559,13600.0
2006-04-13 11:10:00,22.39,22.41,22.35,22.36,17200.0,12.3559,12.367,12.3338,12.3394,17200.0
2006-04-13 11:20:00,22.36,22.36,22.34,22.36,15800.0,12.3394,12.3394,12.3283,12.3394,15800.0
2006-04-13 11:30:00,22.36,22.36,22.34,22.34,20600.0,12.3394,12.3394,12.3283,12.3283,20600.0
2006-04-13 11:40:00,22.34,22.37,22.33,22.36,28400.0,12.3283,12.3449,12.3228,12.3394,28400.0
2006-04-13 11:50:00,22.35,22.39,22.35,22.38,32000.0,12.3338,12.3559,12.3338,12.3504,32000.0
2006-04-13 12:00:00,22.38,22.39,22.37,22.39,11200.0,12.3504,12.3559,12.3449,12.3559,11200.0
2006-04-13 12:10:00,22.39,22.41,22.38,22.39,13000.0,12.3559,12.367,12.3504,12.3559,13000.0
2006-04-13 12:20:00,22.39,22.39,22.38,22.39,115000.0,12.3559,12.3559,12.3504,12.3559,115000.0
2006-04-13 12:30:00,22.4,22.4,22.38,22.38,14800.0,12.3614,12.3614,12.3504,12.3504,14800.0
2006-04-13 12:40:00,22.38,22.39,22.38,22.38,26200.0,12.3504,12.3559,12.3504,12.3504,26200.0
2006-04-13 12:50:00,22.38,22.38,22.33,22.35,31200.0,12.3504,12.3504,12.3228,12.3338,31200.0
2006-04-13 13:00:00,22.34,22.34,22.32,22.32,11600.0,12.3283,12.3283,12.3173,12.3173,11600.0
2006-04-13 13:10:00,22.33,22.33,22.31,22.31,20800.0,12.3228,12.3228,12.3118,12.3118,20800.0
2006-04-13 13:20:00,22.32,22.32,22.3,22.32,36800.0,12.3173,12.3173,12.3063,12.3173,36800.0
2006-04-13 13:30:00,22.31,22.33,22.31,22.31,24200.0,12.3118,12.3228,12.3118,12.3118,24200.0
2006-04-13 13:40:00,22.31,22.32,22.31,22.31,10000.0,12.3118,12.3173,12.3118,12.3118,10000.0
2006-04-13 13:50:00,22.31,22.32,22.3,22.3,13600.0,12.3118,12.3173,12.3063,12.3063,13600.0
2006-04-13 14:00:00,22.3,22.3,22.29,22.29,14200.0,12.3063,12.3063,12.3007,12.3007,14200.0
2006-04-13 14:10:00,22.29,22.3,22.28,22.28,21800.0,12.3007,12.3063,12.2952,12.2952,21800.0
2006-04-13 14:20:00,22.28,22.28,22.27,22.27,8600.0,12.2952,12.2952,12.2897,12.2897,8600.0
2006-04-13 14:30:00,22.27,22.27,22.25,22.25,13800.0,12.2897,12.2897,12.2787,12.2787,13800.0
2006-04-13 14:40:00,22.25,22.25,22.24,22.24,16200.0,12.2787,12.2787,12.2731,12.2731,16200.0
2006-04-13 14:50:00,22.24,22.24,22.23,22.24,19800.0,12.2731,12.2731,12.2676,12.2731,19800.0
2006-04-13 15:00:00,22.23,22.24,22.23,22.23,12800.0,12.2676,12.2731,12.2676,12.2676,12800.0
2006-04-13 15:10:00,22.22,22.25,22.22,22.25,32000.0,12.2621,12.2787,12.2621,12.2787,32000.0
2006-04-13 15:20:00,22.25,22.28,22.24,22.28,49600.0,12.2787,12.2952,12.2731,12.2952,49600.0
2006-04-13 15:30:00,22.29,22.31,22.28,22.3,32800.0,12.3007,12.3118,12.2952,12.3063,32800.0
2006-04-13 15:40:00,22.31,22.34,22.31,22.34,49000.0,12.3118,12.3283,12.3118,12.3283,49000.0
2006-04-13 15:50:00,22.34,22.34,22.31,22.32,38200.0,12.3283,12.3283,12.3118,12.3173,38200.0
2006-04-17 09:30:00,22.35,22.35,22.28,22.35,115000.0,12.3338,12.3338,12.2952,12.3338,115000.0
2006-04-17 09:40:00,22.35,22.38,22.35,22.36,19800.0,12.3338,12.3504,12.3338,12.3394,19800.0
2006-04-17 09:50:00,22.36,22.39,22.34,22.36,18200.0,12.3394,12.3559,12.3283,12.3394,18200.0
2006-04-17 10:00:00,22.36,22.36,22.3,22.33,81200.0,12.3394,12.3394,12.3063,12.3228,81200.0
2006-04-17 10:10:00,22.33,22.35,22.31,22.33,19800.0,12.3228,12.3338,12.3118,12.3228,19800.0
2006-04-17 10:20:00,22.34,22.36,22.31,22.34,40000.0,12.3283,12.3394,12.3118,12.3283,40000.0
2006-04-17 10:30:00,22.34,22.35,22.32,22.35,29000.0,12.3283,12.3338,12.3173,12.3338,29000.0
2006-04-17 10:40:00,22.35,22.35,22.31,22.31,25800.0,12.3338,12.3338,12.3118,12.3118,25800.0
2006-04-17 10:50:00,22.31,22.32,22.29,22.3,23000.0,12.3118,12.3173,12.3007,12.3063,23000.0
2006-04-17 11:00:00,22.3,22.3,22.26,22.3,22400.0,12.3063,12.3063,12.2842,12.3063,22400.0
2006-04-17 11:10:00,22.3,22.32,22.28,22.29,24000.0,12.3063,12.3173,12.2952,12.3007,24000.0
2006-04-17 11:20:00,22.28,22.33,22.28,22.33,37200.0,12.2952,12.3228,12.2952,12.3228,37200.0
2006-04-17 11:30:00,22.33,22.33,22.29,22.29,19600.0,12.3228,12.3228,12.3007,12.3007,19600.0
2006-04-17 11:40:00,22.27,22.31,22.27,22.3,43400.0,12.2897,12.3118,12.2897,12.3063,43400.0
2006-04-17 11:50:00,22.29,22.31,22.29,22.3,14400.0,12.3007,12.3118,12.3007,12.3063,14400.0
2006-04-17 12:00:00,22.29,22.31,22.27,22.28,24600.0,12.3007,12.3118,12.2897,12.2952,24600.0
2006-04-17 12:10:00,22.28,22.3,22.27,22.28,15800.0,12.2952,12.3063,12.2897,12.2952,15800.0
2006-04-17 12:20:00,22.27,22.29,22.25,22.27,13000.0,12.2897,12.3007,12.2787,12.2897,13000.0
2006-04-17 12:30:00,22.27,22.28,22.25,22.27,50600.0,12.2897,12.2952,12.2787,12.2897,50600.0
2006-04-17 12:40:00,22.27,22.28,22.2,22.21,35200.0,12.2897,12.2952,12.2511,12.2566,35200.0
2006-04-17 12:50:00,22.2,22.23,22.2,22.22,20000.0,12.2511,12.2676,12.2511,12.2621,20000.0
2006-04-17 13:00:00,22.22,22.22,22.18,22.21,135000.0,12.2621,12.2621,12.24,12.2566,135000.0
2006-04-17 13:10:00,22.21,22.22,22.16,22.2,48000.0,12.2566,12.2621,12.229,12.2511,48000.0
2006-04-17 13:20:00,22.2,22.22,22.18,22.22,13800.0,12.2511,12.2621,12.24,12.2621,13800.0
2006-04-17 13:30:00,22.23,22.24,22.21,22.23,27000.0,12.2676,12.2731,12.2566,12.2676,27000.0
2006-04-17 13:40:00,22.22,22.23,22.2,22.22,31600.0,12.2621,12.2676,12.2511,12.2621,31600.0
2006-04-17 13:50:00,22.22,22.22,22.19,22.19,54800.0,12.2621,12.2621,12.2456,12.2456,54800.0
2006-04-17 14:00:00,22.19,22.21,22.19,22.2,79800.0,12.2456,12.2566,12.2456,12.2511,79800.0
2006-04-17 14:10:00,22.21,22.22,22.19,22.21,92400.0,12.2566,12.2621,12.2456,12.2566,92400.0
2006-04-17 14:20:00,22.2,22.21,22.2,22.2,22600.0,12.2511,12.2566,12.2511,12.2511,22600.0
2006-04-17 14:30:00,22.2,22.22,22.19,22.21,23600.0,12.2511,12.2621,12.2456,12.2566,23600.0
2006-04-17 14:40:00,22.21,22.21,22.18,22.2,50600.0,12.2566,12.2566,12.24,12.2511,50600.0
2006-04-17 14:50:00,22.21,22.21,22.18,22.19,80800.0,12.2566,12.2566,12.24,12.2456,80800.0
2006-04-17 15:00:00,22.19,22.22,22.19,22.21,20400.0,12.2456,12.2621,12.2456,12.2566,20400.0
2006-04-17 15:10:00,22.22,22.22,22.19,22.22,17600.0,12.2621,12.2621,12.2456,12.2621,17600.0
2006-04-17 15:20:00,22.23,22.31,22.22,22.31,49000.0,12.2676,12.3118,12.2621,12.3118,49000.0
2006-04-17 15:30:00,22.31,22.33,22.3,22.32,36400.0,12.3118,12.3228,12.3063,12.3173,36400.0
2006-04-17 15:40:00,22.32,22.34,22.31,22.33,51000.0,12.3173,12.3283,12.3118,12.3228,51000.0
2006-04-17 15:50:00,22.34,22.35,22.28,22.35,124000.0,12.3283,12.3338,12.2952,12.3338,124000.0
2006-04-18 09:30:00,22.53,22.6,22.47,22.48,168600.0,12.4332,12.4718,12.4001,12.4056,168600.0
2006-04-18 09:40:00,22.5,22.51,22.4,22.5,84600.0,12.4166,12.4221,12.3614,12.4166,84600.0
2006-04-18 09:50:00,22.51,22.59,22.49,22.58,87400.0,12.4221,12.4663,12.4111,12.4608,87400.0
2006-04-18 10:00:00,22.58,22.66,22.57,22.6,157200.0,12.4608,12.5049,12.4553,12.4718,157200.0
2006-04-18 10:10:00,22.59,22.61,22.54,22.54,115000.0,12.4663,12.4773,12.4387,12.4387,115000.0
2006-04-18 10:20:00,22.54,22.55,22.5,22.52,98000.0,12.4387,12.4442,12.4166,12.4277,98000.0
2006-04-18 10:30:00,22.52,22.56,22.5,22.53,95800.0,12.4277,12.4497,12.4166,12.4332,95800.0
2006-04-18 10:40:00,22.52,22.57,22.52,22.56,60600.0,12.4277,12.4553,12.4277,12.4497,60600.0
2006-04-18 10:50:00,22.55,22.63,22.55,22.61,280600.0,12.4442,12.4884,12.4442,12.4773,280600.0
2006-04-18 11:00:00,22.61,22.65,22.58,22.62,110400.0,12.4773,12.4994,12.4608,12.4828,110400.0
2006-04-18 11:10:00,22.61,22.63,22.59,22.62,63400.0,12.4773,12.4884,12.4663,12.4828,63400.0
2006-04-18 11:20:00,22.61,22.66,22.61,22.63,45200.0,12.4773,12.5049,12.4773,12.4884,45200.0
2006-04-18 11:30:00,22.63,22.68,22.61,22.68,134200.0,12.4884,12.516,12.4773,12.516,134200.0
2006-04-18 11:40:00,22.68,22.8,22.68,22.79,43800.0,12.516,12.5822,12.516,12.5767,43800.0
2006-04-18 11:50:00,22.79,22.88,22.79,22.85,75800.0,12.5767,12.6263,12.5767,12.6098,75800.0
2006-04-18 12:00:00,22.84,22.85,22.73,22.79,109400.0,12.6043,12.6098,12.5436,12.5767,109400.0
2006-04-18 12:10:00,22.8,22.92,22.8,22.9,57200.0,12.5822,12.6484,12.5822,12.6374,57200.0
2006-04-18 12:20:00,22.9,22.9,22.88,22.88,34800.0,12.6374,12.6374,12.6263,12.6263,34800.0
2006-04-18 12:30:00,22.87,22.87,22.79,22.82,68200.0,12.6208,12.6208,12.5767,12.5932,68200.0
2006-04-18 12:40:00,22.82,22.82,22.8,22.81,43600.0,12.5932,12.5932,12.5822,12.5877,43600.0
2006-04-18 12:50:00,22.8,22.85,22.8,22.85,74400.0,12.5822,12.6098,12.5822,12.6098,74400.0
2006-04-18 13:00:00,22.85,22.87,22.75,22.78,76800.0,12.6098,12.6208,12.5546,12.5711,76800.0
2006-04-18 13:10:00,22.76,22.8,22.75,22.79,114400.0,12.5601,12.5822,12.5546,12.5767,114400.0
2006-04-18 13:20:00,22.79,22.79,22.75,22.77,33000.0,12.5767,12.5767,12.5546,12.5656,33000.0
2006-04-18 13:30:00,22.77,22.79,22.76,22.77,27000.0,12.5656,12.5767,12.5601,12.5656,27000.0
2006-04-18 13:40:00,22.77,22.77,22.68,22.71,78000.0,12.5656,12.5656,12.516,12.5325,78000.0
2006-04-18 13:50:00,22.71,22.73,22.68,22.73,84400.0,12.5325,12.5436,12.516,12.5436,84400.0
2006-04-18 14:00:00,22.73,22.88,22.73,22.86,109600.0,12.5436,12.6263,12.5436,12.6153,109600.0
2006-04-18 14:10:00,22.86,22.89,22.83,22.85,81400.0,12.6153,12.6318,12.5987,12.6098,81400.0
2006-04-18 14:20:00,22.85,22.89,22.84,22.88,76000.0,12.6098,12.6318,12.6043,12.6263,76000.0
2006-04-18 14:30:00,22.88,22.92,22.86,22.92,64400.0,12.6263,12.6484,12.6153,12.6484,64400.0
2006-04-18 14:40:00,22.92,22.96,22.91,22.93,67800.0,12.6484,12.6705,12.6429,12.6539,67800.0
2006-04-18 14:50:00,22.93,22.97,22.91,22.96,37000.0,12.6539,12.676,12.6429,12.6705,37000.0
2006-04-18 15:00:00,22.96,23.0,22.96,23.0,44200.0,12.6705,12.6926,12.6705,12.6926,44200.0
2006-04-18 15:10:00,23.0,23.11,23.0,23.11,150600.0,12.6926,12.7533,12.6926,12.7533,150600.0
2006-04-18 15:20:00,23.11,23.14,23.1,23.12,170000.0,12.7533,12.7698,12.7477,12.7588,170000.0
2006-04-18 15:30:00,23.12,23.12,23.08,23.1,220400.0,12.7588,12.7588,12.7367,12.7477,220400.0
2006-04-18 15:40:00,23.09,23.11,23.08,23.11,158200.0,12.7422,12.7533,12.7367,12.7533,158200.0
2006-04-18 15:50:00,23.11,23.16,23.09,23.14,250000.0,12.7533,12.7808,12.7422,12.7698,250000.0
2006-04-19 09:30:00,23.16,23.18,23.06,23.17,60000.0,12.7808,12.7919,12.7257,12.7864,60000.0
2006-04-19 09:40:00,23.16,23.17,23.09,23.11,68200.0,12.7808,12.7864,12.7422,12.7533,68200.0
2006-04-19 09:50:00,23.11,23.15,23.1,23.14,47400.0,12.7533,12.7753,12.7477,12.7698,47400.0
2006-04-19 10:00:00,23.15,23.17,23.1,23.1,29400.0,12.7753,12.7864,12.7477,12.7477,29400.0
2006-04-19 10:10:00,23.09,23.1,23.08,23.1,44800.0,12.7422,12.7477,12.7367,12.7477,44800.0
2006-04-19 10:20:00,23.1,23.1,23.03,23.04,25600.0,12.7477,12.7477,12.7091,12.7146,25600.0
2006-04-19 10:30:00,23.04,23.04,22.99,22.99,40800.0,12.7146,12.7146,12.687,12.687,40800.0
2006-04-19 10:40:00,22.99,23.09,22.98,23.08,49600.0,12.687,12.7422,12.6815,12.7367,49600.0
2006-04-19 10:50:00,23.07,23.07,23.03,23.03,41600.0,12.7312,12.7312,12.7091,12.7091,41600.0
2006-04-19 11:00:00,23.03,23.03,23.0,23.0,47600.0,12.7091,12.7091,12.6926,12.6926,47600.0
2006-04-19 11:10:00,23.0,23.0,22.92,22.92,35000.0,12.6926,12.6926,12.6484,12.6484,35000.0
2006-04-19 11:20:00,22.92,22.95,22.91,22.92,24000.0,12.6484,12.665,12.6429,12.6484,24000.0
2006-04-19 11:30:00,22.93,22.93,22.89,22.91,34800.0,12.6539,12.6539,12.6318,12.6429,34800.0
2006-04-19 11:40:00,22.91,22.97,22.91,22.96,47800.0,12.6429,12.676,12.6429,12.6705,47800.0
2006-04-19 11:50:00,22.96,22.96,22.95,22.95,27000.0,12.6705,12.6705,12.665,12.665,27000.0
2006-04-19 12:00:00,22.96,22.97,22.93,22.97,29200.0,12.6705,12.676,12.6539,12.676,29200.0
2006-04-19 12:10:00,22.97,22.99,22.97,22.99,28600.0,12.676,12.687,12.676,12.687,28600.0
2006-04-19 12:20:00,22.99,23.03,22.99,23.02,43600.0,12.687,12.7091,12.687,12.7036,43600.0
2006-04-19 12:30:00,23.02,23.02,22.97,22.98,50200.0,12.7036,12.7036,12.676,12.6815,50200.0
2006-04-19 12:40:00,22.98,22.98,22.92,22.92,18000.0,12.6815,12.6815,12.6484,12.6484,18000.0
2006-04-19 12:50:00,22.92,22.92,22.86,22.88,24800.0,12.6484,12.6484,12.6153,12.6263,24800.0
2006-04-19 13:00:00,22.89,22.9,22.82,22.83,47000.0,12.6318,12.6374,12.5932,12.5987,47000.0
2006-04-19 13:10:00,22.84,22.87,22.83,22.87,40400.0,12.6043,12.6208,12.5987,12.6208,40400.0
2006-04-19 13:20:00,22.87,22.88,22.82,22.83,26000.0,12.6208,12.6263,12.5932,12.5987,26000.0
2006-04-19 13:30:00,22.82,22.86,22.8,22.83,27800.0,12.5932,12.6153,12.5822,12.5987,27800.0
2006-04-19 13:40:00,22.83,22.85,22.82,22.84,19600.0,12.5987,12.6098,12.5932,12.6043,19600.0
2006-04-19 13:50:00,22.84,22.86,22.8,22.86,52400.0,12.6043,12.6153,12.5822,12.6153,52400.0
2006-04-19 14:00:00,22.86,22.86,22.77,22.79,62600.0,12.6153,12.6153,12.5656,12.5767,62600.0
2006-04-19 14:10:00,22.79,22.82,22.79,22.81,35400.0,12.5767,12.5932,12.5767,12.5877,35400.0
2006-04-19 14:20:00,22.81,22.86,22.8,22.85,85000.0,12.5877,12.6153,12.5822,12.6098,85000.0
2006-04-19 14:30:00,22.85,22.86,22.81,22.83,66800.0,12.6098,12.6153,12.5877,12.5987,66800.0
2006-04-19 14:40:00,22.83,22.89,22.83,22.86,51600.0,12.5987,12.6318,12.5987,12.6153,51600.0
2006-04-19 14:50:00,22.86,22.87,22.84,22.85,39600.0,12.6153,12.6208,12.6043,12.6098,39600.0
2006-04-19 15:00:00,22.85,22.86,22.84,22.85,28600.0,12.6098,12.6153,12.6043,12.6098,28600.0
2006-04-19 15:10:00,22.84,22.87,22.84,22.86,32000.0,12.6043,12.6208,12.6043,12.6153,32000.0
2006-04-19 15:20:00,22.86,22.87,22.85,22.85,29800.0,12.6153,12.6208,12.6098,12.6098,29800.0
2006-04-19 15:30:00,22.85,22.87,22.84,22.86,31200.0,12.6098,12.6208,12.6043,12.6153,31200.0
2006-04-19 15:40:00,22.86,22.87,22.84,22.86,33800.0,12.6153,12.6208,12.6043,12.6153,33800.0
2006-04-19 15:50:00,22.85,22.86,22.84,22.84,97000.0,12.6098,12.6153,12.6043,12.6043,97000.0
2006-04-20 09:30:00,22.76,22.85,22.75,22.85,129000.0,12.5601,12.6098,12.5546,12.6098,129000.0
2006-04-20 09:40:00,22.83,22.87,22.75,22.84,81200.0,12.5987,12.6208,12.5546,12.6043,81200.0
2006-04-20 09:50:00,22.84,22.85,22.79,22.8,59800.0,12.6043,12.6098,12.5767,12.5822,59800.0
2006-04-20 10:00:00,22.8,22.88,22.8,22.86,51800.0,12.5822,12.6263,12.5822,12.6153,51800.0
2006-04-20 10:10:00,22.86,22.97,22.86,22.93,37400.0,12.6153,12.676,12.6153,12.6539,37400.0
2006-04-20 10:20:00,22.93,23.05,22.93,23.03,68600.0,12.6539,12.7201,12.6539,12.7091,68600.0
2006-04-20 10:30:00,23.02,23.02,23.0,23.0,30200.0,12.7036,12.7036,12.6926,12.6926,30200.0
2006-04-20 10:40:00,23.0,23.0,22.89,22.89,45000.0,12.6926,12.6926,12.6318,12.6318,45000.0
2006-04-20 10:50:00,22.89,22.91,22.81,22.82,47800.0,12.6318,12.6429,12.5877,12.5932,47800.0
2006-04-20 11:00:00,22.82,22.83,22.81,22.83,62400.0,12.5932,12.5987,12.5877,12.5987,62400.0
2006-04-20 11:10:00,22.82,22.83,22.73,22.74,63400.0,12.5932,12.5987,12.5436,12.5491,63400.0
2006-04-20 11:20:00,22.74,22.81,22.73,22.81,41600.0,12.5491,12.5877,12.5436,12.5877,41600.0
2006-04-20 11:30:00,22.81,22.86,22.81,22.85,55800.0,12.5877,12.6153,12.5877,12.6098,55800.0
2006-04-20 11:40:00,22.85,22.85,22.78,22.8,40000.0,12.6098,12.6098,12.5711,12.5822,40000.0
2006-04-20 11:50:00,22.78,22.82,22.78,22.82,18000.0,12.5711,12.5932,12.5711,12.5932,18000.0
2006-04-20 12:00:00,22.82,22.82,22.78,22.8,54600.0,12.5932,12.5932,12.5711,12.5822,54600.0
2006-04-20 12:10:00,22.81,22.86,22.79,22.85,59800.0,12.5877,12.6153,12.5767,12.6098,59800.0
2006-04-20 12:20:00,22.85,22.88,22.84,22.86,39600.0,12.6098,12.6263,12.6043,12.6153,39600.0
2006-04-20 12:30:00,22.86,22.9,22.86,22.86,54000.0,12.6153,12.6374,12.6153,12.6153,54000.0
2006-04-20 12:40:00,22.86,22.88,22.84,22.85,24200.0,12.6153,12.6263,12.6043,12.6098,24200.0
2006-04-20 12:50:00,22.86,22.88,22.83,22.88,14200.0,12.6153,12.6263,12.5987,12.6263,14200.0
2006-04-20 13:00:00,22.87,22.88,22.83,22.84,15200.0,12.6208,12.6263,12.5987,12.6043,15200.0
2006-04-20 13:10:00,22.82,22.83,22.8,22.82,32200.0,12.5932,12.5987,12.5822,12.5932,32200.0
2006-04-20 13:20:00,22.82,22.84,22.77,22.84,63200.0,12.5932,12.6043,12.5656,12.6043,63200.0
2006-04-20 13:30:00,22.83,22.88,22.83,22.85,66600.0,12.5987,12.6263,12.5987,12.6098,66600.0
2006-04-20 13:40:00,22.86,22.88,22.85,22.86,22400.0,12.6153,12.6263,12.6098,12.6153,22400.0
2006-04-20 13:50:00,22.86,22.89,22.85,22.86,34600.0,12.6153,12.6318,12.6098,12.6153,34600.0
2006-04-20 14:00:00,22.85,22.89,22.85,22.89,45600.0,12.6098,12.6318,12.6098,12.6318,45600.0
2006-04-20 14:10:00,22.88,22.92,22.88,22.91,46600.0,12.6263,12.6484,12.6263,12.6429,46600.0
2006-04-20 14:20:00,22.91,22.93,22.91,22.93,28200.0,12.6429,12.6539,12.6429,12.6539,28200.0
2006-04-20 14:30:00,22.93,22.95,22.9,22.9,31400.0,12.6539,12.665,12.6374,12.6374,31400.0
2006-04-20 14:40:00,22.9,22.9,22.84,22.85,30400.0,12.6374,12.6374,12.6043,12.6098,30400.0
2006-04-20 14:50:00,22.84,22.86,22.83,22.86,22200.0,12.6043,12.6153,12.5987,12.6153,22200.0
2006-04-20 15:00:00,22.86,22.93,22.86,22.93,27400.0,12.6153,12.6539,12.6153,12.6539,27400.0
2006-04-20 15:10:00,22.93,22.93,22.91,22.91,12400.0,12.6539,12.6539,12.6429,12.6429,12400.0
2006-04-20 15:20:00,22.91,22.92,22.91,22.92,25800.0,12.6429,12.6484,12.6429,12.6484,25800.0
2006-04-20 15:30:00,22.92,22.93,22.9,22.91,25800.0,12.6484,12.6539,12.6374,12.6429,25800.0
2006-04-20 15:40:00,22.91,22.92,22.89,22.9,136800.0,12.6429,12.6484,12.6318,12.6374,136800.0
2006-04-20 15:50:00,22.89,22.9,22.89,22.89,46200.0,12.6318,12.6374,12.6318,12.6318,46200.0
2006-04-21 09:30:00,23.05,23.15,22.95,23.14,190400.0,12.7201,12.7753,12.665,12.7698,190400.0
2006-04-21 09:40:00,23.14,23.14,23.0,23.04,44600.0,12.7698,12.7698,12.6926,12.7146,44600.0
2006-04-21 09:50:00,23.04,23.11,23.03,23.03,67200.0,12.7146,12.7533,12.7091,12.7091,67200.0
2006-04-21 10:00:00,23.04,23.05,22.97,22.99,43000.0,12.7146,12.7201,12.676,12.687,43000.0
2006-04-21 10:10:00,22.99,23.03,22.99,23.02,70200.0,12.687,12.7091,12.687,12.7036,70200.0
2006-04-21 10:20:00,23.0,23.06,22.99,23.0,19400.0,12.6926,12.7257,12.687,12.6926,19400.0
2006-04-21 10:30:00,23.01,23.04,23.0,23.01,17000.0,12.6981,12.7146,12.6926,12.6981,17000.0
2006-04-21 10:40:00,23.01,23.04,23.0,23.03,41800.0,12.6981,12.7146,12.6926,12.7091,41800.0
2006-04-21 10:50:00,23.03,23.05,22.97,22.98,21800.0,12.7091,12.7201,12.676,12.6815,21800.0
2006-04-21 11:00:00,22.98,23.05,22.98,23.0,19800.0,12.6815,12.7201,12.6815,12.6926,19800.0
2006-04-21 11:10:00,22.99,22.99,22.92,22.96,51800.0,12.687,12.687,12.6484,12.6705,51800.0
2006-04-21 11:20:00,22.95,22.96,22.91,22.91,120000.0,12.665,12.6705,12.6429,12.6429,120000.0
2006-04-21 11:30:00,22.93,22.93,22.9,22.9,32400.0,12.6539,12.6539,12.6374,12.6374,32400.0
2006-04-21 11:40:00,22.9,22.92,22.9,22.92,40800.0,12.6374,12.6484,12.6374,12.6484,40800.0
2006-04-21 11:50:00,22.93,22.95,22.9,22.9,86000.0,12.6539,12.665,12.6374,12.6374,86000.0
2006-04-21 12:00:00,22.9,22.94,22.9,22.93,33800.0,12.6374,12.6594,12.6374,12.6539,33800.0
2006-04-21 12:10:00,22.93,22.96,22.92,22.95,28800.0,12.6539,12.6705,12.6484,12.665,28800.0
2006-04-21 12:20:00,22.95,23.05,22.95,23.05,27000.0,12.665,12.7201,12.665,12.7201,27000.0
2006-04-21 12:30:00,23.05,23.05,23.03,23.05,30600.0,12.7201,12.7201,12.7091,12.7201,30600.0
2006-04-21 12:40:00,23.05,23.05,23.04,23.05,18000.0,12.7201,12.7201,12.7146,12.7201,18000.0
2006-04-21 12:50:00,23.05,23.06,23.02,23.03,15400.0,12.7201,12.7257,12.7036,12.7091,15400.0
2006-04-21 13:00:00,23.03,23.04,23.02,23.02,13400.0,12.7091,12.7146,12.7036,12.7036,13400.0
2006-04-21 13:10:00,23.02,23.04,22.99,22.99,17800.0,12.7036,12.7146,12.687,12.687,17800.0
2006-04-21 13:20:00,22.99,23.0,22.98,22.99,15400.0,12.687,12.6926,12.6815,12.687,15400.0
2006-04-21 13:30:00,23.0,23.01,22.99,23.01,13000.0,12.6926,12.6981,12.687,12.6981,13000.0
2006-04-21 13:40:00,23.01,23.02,23.0,23.0,20400.0,12.6981,12.7036,12.6926,12.6926,20400.0
2006-04-21 13:50:00,23.0,23.02,22.99,22.99,33000.0,12.6926,12.7036,12.687,12.687,33000.0
2006-04-21 14:00:00,23.0,23.0,22.95,22.96,34800.0,12.6926,12.6926,12.665,12.6705,34800.0
2006-04-21 14:10:00,22.96,22.97,22.94,22.95,37000.0,12.6705,12.676,12.6594,12.665,37000.0
2006-04-21 14:20:00,22.95,22.96,22.92,22.93,45200.0,12.665,12.6705,12.6484,12.6539,45200.0
2006-04-21 14:30:00,22.93,22.93,22.88,22.89,35800.0,12.6539,12.6539,12.6263,12.6318,35800.0
2006-04-21 14:40:00,22.89,22.91,22.88,22.91,44600.0,12.6318,12.6429,12.6263,12.6429,44600.0
2006-04-21 14:50:00,22.91,22.95,22.91,22.93,34600.0,12.6429,12.665,12.6429,12.6539,34600.0
2006-04-21 15:00:00,22.93,22.95,22.9,22.94,25200.0,12.6539,12.665,12.6374,12.6594,25200.0
2006-04-21 15:10:00,22.94,22.95,22.91,22.95,29400.0,12.6594,12.665,12.6429,12.665,29400.0
2006-04-21 15:20:00,22.95,22.95,22.93,22.95,17200.0,12.665,12.665,12.6539,12.665,17200.0
2006-04-21 15:30:00,22.95,22.99,22.95,22.98,30800.0,12.665,12.687,12.665,12.6815,30800.0
2006-04-21 15:40:00,22.97,22.99,22.94,22.96,53000.0,12.676,12.687,12.6594,12.6705,53000.0
2006-04-21 15:50:00,22.96,22.97,22.95,22.96,90000.0,12.6705,12.676,12.665,12.6705,90000.0
2006-04-24 09:30:00,22.9,22.93,22.73,22.76,66400.0,12.6374,12.6539,12.5436,12.5601,66400.0
2006-04-24 09:40:00,22.75,22.9,22.71,22.78,138200.0,12.5546,12.6374,12.5325,12.5711,138200.0
2006-04-24 09:50:00,22.78,22.82,22.66,22.72,105800.0,12.5711,12.5932,12.5049,12.538,105800.0
2006-04-24 10:00:00,22.73,22.77,22.7,22.74,84000.0,12.5436,12.5656,12.527,12.5491,84000.0
2006-04-24 10:10:00,22.75,22.77,22.73,22.77,38000.0,12.5546,12.5656,12.5436,12.5656,38000.0
2006-04-24 10:20:00,22.78,22.86,22.78,22.86,42200.0,12.5711,12.6153,12.5711,12.6153,42200.0
2006-04-24 10:30:00,22.86,22.91,22.86,22.91,39600.0,12.6153,12.6429,12.6153,12.6429,39600.0
2006-04-24 10:40:00,22.92,22.92,22.9,22.9,33000.0,12.6484,12.6484,12.6374,12.6374,33000.0
2006-04-24 10:50:00,22.9,22.9,22.85,22.86,34400.0,12.6374,12.6374,12.6098,12.6153,34400.0
2006-04-24 11:00:00,22.86,22.86,22.79,22.79,31600.0,12.6153,12.6153,12.5767,12.5767,31600.0
2006-04-24 11:10:00,22.79,22.83,22.79,22.8,20600.0,12.5767,12.5987,12.5767,12.5822,20600.0
2006-04-24 11:20:00,22.8,22.83,22.79,22.81,32800.0,12.5822,12.5987,12.5767,12.5877,32800.0
2006-04-24 11:30:00,22.81,22.85,22.8,22.82,26400.0,12.5877,12.6098,12.5822,12.5932,26400.0
2006-04-24 11:40:00,22.82,22.84,22.81,22.83,9200.0,12.5932,12.6043,12.5877,12.5987,9200.0
2006-04-24 11:50:00,22.83,22.84,22.81,22.84,17000.0,12.5987,12.6043,12.5877,12.6043,17000.0
2006-04-24 12:00:00,22.85,22.86,22.85,22.85,22200.0,12.6098,12.6153,12.6098,12.6098,22200.0
2006-04-24 12:10:00,22.85,22.88,22.85,22.86,12800.0,12.6098,12.6263,12.6098,12.6153,12800.0
2006-04-24 12:20:00,22.86,22.9,22.85,22.89,31800.0,12.6153,12.6374,12.6098,12.6318,31800.0
2006-04-24 12:30:00,22.89,22.89,22.87,22.89,33600.0,12.6318,12.6318,12.6208,12.6318,33600.0
2006-04-24 12:40:00,22.88,22.93,22.88,22.92,24000.0,12.6263,12.6539,12.6263,12.6484,24000.0
2006-04-24 12:50:00,22.91,22.96,22.91,22.95,45200.0,12.6429,12.6705,12.6429,12.665,45200.0
2006-04-24 13:00:00,22.95,22.95,22.91,22.94,22600.0,12.665,12.665,12.6429,12.6594,22600.0
2006-04-24 13:10:00,22.94,22.94,22.91,22.91,13400.0,12.6594,12.6594,12.6429,12.6429,13400.0
2006-04-24 13:20:00,22.92,22.93,22.9,22.9,19200.0,12.6484,12.6539,12.6374,12.6374,19200.0
2006-04-24 13:30:00,22.9,22.91,22.9,22.91,26800.0,12.6374,12.6429,12.6374,12.6429,26800.0
2006-04-24 13:40:00,22.92,22.92,22.91,22.91,15800.0,12.6484,12.6484,12.6429,12.6429,15800.0
2006-04-24 13:50:00,22.91,22.95,22.91,22.95,46800.0,12.6429,12.665,12.6429,12.665,46800.0
2006-04-24 14:00:00,22.94,22.95,22.93,22.94,35800.0,12.6594,12.665,12.6539,12.6594,35800.0
2006-04-24 14:10:00,22.93,22.93,22.91,22.93,35600.0,12.6539,12.6539,12.6429,12.6539,35600.0
2006-04-24 14:20:00,22.93,22.95,22.9,22.91,25800.0,12.6539,12.665,12.6374,12.6429,25800.0
2006-04-24 14:30:00,22.92,22.93,22.9,22.92,40200.0,12.6484,12.6539,12.6374,12.6484,40200.0
2006-04-24 14:40:00,22.91,22.93,22.9,22.92,36400.0,12.6429,12.6539,12.6374,12.6484,36400.0
2006-04-24 14:50:00,22.93,22.96,22.92,22.95,35200.0,12.6539,12.6705,12.6484,12.665,35200.0
2006-04-24 15:00:00,22.95,23.0,22.94,23.0,48600.0,12.665,12.6926,12.6594,12.6926,48600.0
2006-04-24 15:10:00,23.0,23.05,23.0,23.04,45000.0,12.6926,12.7201,12.6926,12.7146,45000.0
2006-04-24 15:20:00,23.04,23.05,23.0,23.01,94000.0,12.7146,12.7201,12.6926,12.6981,94000.0
2006-04-24 15:30:00,23.01,23.09,23.01,23.09,71400.0,12.6981,12.7422,12.6981,12.7422,71400.0
2006-04-24 15:40:00,23.09,23.13,23.07,23.13,66800.0,12.7422,12.7643,12.7312,12.7643,66800.0
2006-04-24 15:50:00,23.13,23.13,23.09,23.1,81200.0,12.7643,12.7643,12.7422,12.7477,81200.0
2006-04-25 09:30:00,22.9,22.95,22.77,22.79,124400.0,12.6374,12.665,12.5656,12.5767,124400.0
2006-04-25 09:40:00,22.79,22.84,22.75,22.78,172600.0,12.5767,12.6043,12.5546,12.5711,172600.0
2006-04-25 09:50:00,22.78,22.85,22.75,22.75,54800.0,12.5711,12.6098,12.5546,12.5546,54800.0
2006-04-25 10:00:00,22.78,22.79,22.64,22.64,163200.0,12.5711,12.5767,12.4939,12.4939,163200.0
2006-04-25 10:10:00,22.65,22.7,22.59,22.68,94400.0,12.4994,12.527,12.4663,12.516,94400.0
2006-04-25 10:20:00,22.68,22.7,22.61,22.68,106200.0,12.516,12.527,12.4773,12.516,106200.0
2006-04-25 10:30:00,22.68,22.74,22.66,22.74,80400.0,12.516,12.5491,12.5049,12.5491,80400.0
2006-04-25 10:40:00,22.74,22.77,22.71,22.74,67800.0,12.5491,12.5656,12.5325,12.5491,67800.0
2006-04-25 10:50:00,22.74,22.76,22.73,22.73,56000.0,12.5491,12.5601,12.5436,12.5436,56000.0
2006-04-25 11:00:00,22.73,22.77,22.73,22.76,58600.0,12.5436,12.5656,12.5436,12.5601,58600.0
2006-04-25 11:10:00,22.76,22.76,22.72,22.75,52600.0,12.5601,12.5601,12.538,12.5546,52600.0
2006-04-25 11:20:00,22.75,22.78,22.75,22.76,115600.0,12.5546,12.5711,12.5546,12.5601,115600.0
2006-04-25 11:30:00,22.75,22.77,22.73,22.74,63200.0,12.5546,12.5656,12.5436,12.5491,63200.0
2006-04-25 11:40:00,22.72,22.73,22.68,22.68,78000.0,12.538,12.5436,12.516,12.516,78000.0
2006-04-25 11:50:00,22.68,22.68,22.63,22.63,54600.0,12.516,12.516,12.4884,12.4884,54600.0
2006-04-25 12:00:00,22.64,22.64,22.58,22.61,27800.0,12.4939,12.4939,12.4608,12.4773,27800.0
2006-04-25 12:10:00,22.63,22.65,22.61,22.65,39600.0,12.4884,12.4994,12.4773,12.4994,39600.0
2006-04-25 12:20:00,22.64,22.7,22.64,22.7,19400.0,12.4939,12.527,12.4939,12.527,19400.0
2006-04-25 12:30:00,22.68,22.73,22.68,22.72,19800.0,12.516,12.5436,12.516,12.538,19800.0
2006-04-25 12:40:00,22.73,22.8,22.72,22.79,36200.0,12.5436,12.5822,12.538,12.5767,36200.0
2006-04-25 12:50:00,22.79,22.81,22.78,22.8,31400.0,12.5767,12.5877,12.5711,12.5822,31400.0
2006-04-25 13:00:00,22.8,22.8,22.75,22.75,29600.0,12.5822,12.5822,12.5546,12.5546,29600.0
2006-04-25 13:10:00,22.75,22.76,22.73,22.76,24400.0,12.5546,12.5601,12.5436,12.5601,24400.0
2006-04-25 13:20:00,22.76,22.76,22.72,22.73,25400.0,12.5601,12.5601,12.538,12.5436,25400.0
2006-04-25 13:30:00,22.73,22.8,22.73,22.79,23800.0,12.5436,12.5822,12.5436,12.5767,23800.0
2006-04-25 13:40:00,22.79,22.82,22.76,22.81,19000.0,12.5767,12.5932,12.5601,12.5877,19000.0
2006-04-25 13:50:00,22.8,22.84,22.79,22.8,26200.0,12.5822,12.6043,12.5767,12.5822,26200.0
2006-04-25 14:00:00,22.79,22.81,22.78,22.79,28000.0,12.5767,12.5877,12.5711,12.5767,28000.0
2006-04-25 14:10:00,22.79,22.84,22.79,22.83,35200.0,12.5767,12.6043,12.5767,12.5987,35200.0
2006-04-25 14:20:00,22.83,22.86,22.83,22.85,31000.0,12.5987,12.6153,12.5987,12.6098,31000.0
2006-04-25 14:30:00,22.85,22.85,22.8,22.81,36000.0,12.6098,12.6098,12.5822,12.5877,36000.0
2006-04-25 14:40:00,22.81,22.86,22.8,22.84,32000.0,12.5877,12.6153,12.5822,12.6043,32000.0
2006-04-25 14:50:00,22.85,22.85,22.79,22.79,42800.0,12.6098,12.6098,12.5767,12.5767,42800.0
2006-04-25 15:00:00,22.79,22.83,22.79,22.81,52000.0,12.5767,12.5987,12.5767,12.5877,52000.0
2006-04-25 15:10:00,22.81,22.84,22.79,22.83,57600.0,12.5877,12.6043,12.5767,12.5987,57600.0
2006-04-25 15:20:00,22.83,22.84,22.81,22.82,51200.0,12.5987,12.6043,12.5877,12.5932,51200.0
2006-04-25 15:30:00,22.81,22.86,22.8,22.81,51600.0,12.5877,12.6153,12.5822,12.5877,51600.0
2006-04-25 15:40:00,22.82,22.82,22.76,22.76,31400.0,12.5932,12.5932,12.5601,12.5601,31400.0
2006-04-25 15:50:00,22.75,22.78,22.74,22.75,47000.0,12.5546,12.5711,12.5491,12.5546,47000.0
2006-04-26 09:30:00,22.75,22.88,22.75,22.82,85200.0,12.5546,12.6263,12.5546,12.5932,85200.0
2006-04-26 09:40:00,22.77,22.82,22.75,22.75,22800.0,12.5656,12.5932,12.5546,12.5546,22800.0
2006-04-26 09:50:00,22.77,22.8,22.7,22.78,28800.0,12.5656,12.5822,12.527,12.5711,28800.0
2006-04-26 10:00:00,22.75,22.75,22.68,22.74,48800.0,12.5546,12.5546,12.516,12.5491,48800.0
2006-04-26 10:10:00,22.74,22.76,22.73,22.76,16800.0,12.5491,12.5601,12.5436,12.5601,16800.0
2006-04-26 10:20:00,22.75,22.81,22.74,22.8,22600.0,12.5546,12.5877,12.5491,12.5822,22600.0
2006-04-26 10:30:00,22.8,22.84,22.8,22.82,27000.0,12.5822,12.6043,12.5822,12.5932,27000.0
2006-04-26 10:40:00,22.82,22.83,22.8,22.8,12800.0,12.5932,12.5987,12.5822,12.5822,12800.0
2006-04-26 10:50:00,22.79,22.82,22.77,22.79,18000.0,12.5767,12.5932,12.5656,12.5767,18000.0
2006-04-26 11:00:00,22.78,22.8,22.78,22.79,20600.0,12.5711,12.5822,12.5711,12.5767,20600.0
2006-04-26 11:10:00,22.79,22.82,22.78,22.79,39200.0,12.5767,12.5932,12.5711,12.5767,39200.0
2006-04-26 11:20:00,22.79,22.79,22.74,22.76,19200.0,12.5767,12.5767,12.5491,12.5601,19200.0
2006-04-26 11:30:00,22.75,22.81,22.75,22.8,26800.0,12.5546,12.5877,12.5546,12.5822,26800.0
2006-04-26 11:40:00,22.79,22.82,22.79,22.81,19800.0,12.5767,12.5932,12.5767,12.5877,19800.0
2006-04-26 11:50:00,22.8,22.86,22.8,22.86,48200.0,12.5822,12.6153,12.5822,12.6153,48200.0
2006-04-26 12:00:00,22.86,22.9,22.85,22.88,47800.0,12.6153,12.6374,12.6098,12.6263,47800.0
2006-04-26 12:10:00,22.88,22.9,22.87,22.89,21800.0,12.6263,12.6374,12.6208,12.6318,21800.0
2006-04-26 12:20:00,22.89,22.9,22.87,22.89,32400.0,12.6318,12.6374,12.6208,12.6318,32400.0
2006-04-26 12:30:00,22.89,22.9,22.88,22.89,32400.0,12.6318,12.6374,12.6263,12.6318,32400.0
2006-04-26 12:40:00,22.89,22.89,22.88,22.89,15200.0,12.6318,12.6318,12.6263,12.6318,15200.0
2006-04-26 12:50:00,22.88,22.88,22.82,22.82,46600.0,12.6263,12.6263,12.5932,12.5932,46600.0
2006-04-26 13:00:00,22.82,22.82,22.79,22.8,10400.0,12.5932,12.5932,12.5767,12.5822,10400.0
2006-04-26 13:10:00,22.8,23.29,22.76,22.77,31800.0,12.5822,12.8526,12.5601,12.5656,31800.0
2006-04-26 13:20:00,22.77,22.78,22.72,22.74,30400.0,12.5656,12.5711,12.538,12.5491,30400.0
2006-04-26 13:30:00,22.74,22.75,22.73,22.75,18400.0,12.5491,12.5546,12.5436,12.5546,18400.0
2006-04-26 13:40:00,22.75,22.75,22.73,22.74,30000.0,12.5546,12.5546,12.5436,12.5491,30000.0
2006-04-26 13:50:00,22.74,22.76,22.74,22.76,11800.0,12.5491,12.5601,12.5491,12.5601,11800.0
2006-04-26 14:00:00,22.75,22.77,22.71,22.75,30400.0,12.5546,12.5656,12.5325,12.5546,30400.0
2006-04-26 14:10:00,22.74,22.75,22.74,22.75,22200.0,12.5491,12.5546,12.5491,12.5546,22200.0
2006-04-26 14:20:00,22.75,22.75,22.73,22.75,38600.0,12.5546,12.5546,12.5436,12.5546,38600.0
2006-04-26 14:30:00,22.74,22.78,22.74,22.77,20800.0,12.5491,12.5711,12.5491,12.5656,20800.0
2006-04-26 14:40:00,22.77,22.79,22.75,22.75,32600.0,12.5656,12.5767,12.5546,12.5546,32600.0
2006-04-26 14:50:00,22.75,22.77,22.73,22.77,40600.0,12.5546,12.5656,12.5436,12.5656,40600.0
2006-04-26 15:00:00,22.77,22.79,22.75,22.75,24800.0,12.5656,12.5767,12.5546,12.5546,24800.0
2006-04-26 15:10:00,22.75,22.75,22.71,22.72,31800.0,12.5546,12.5546,12.5325,12.538,31800.0
2006-04-26 15:20:00,22.71,22.73,22.68,22.73,35600.0,12.5325,12.5436,12.516,12.5436,35600.0
2006-04-26 15:30:00,22.73,22.75,22.72,22.74,48000.0,12.5436,12.5546,12.538,12.5491,48000.0
2006-04-26 15:40:00,22.75,22.78,22.75,22.77,39000.0,12.5546,12.5711,12.5546,12.5656,39000.0
2006-04-26 15:50:00,22.77,22.8,22.75,22.75,110000.0,12.5656,12.5822,12.5546,12.5546,110000.0
2006-04-27 09:30:00,22.78,22.78,22.67,22.73,54000.0,12.5711,12.5711,12.5104,12.5436,54000.0
2006-04-27 09:40:00,22.72,22.72,22.63,22.65,55400.0,12.538,12.538,12.4884,12.4994,55400.0
2006-04-27 09:50:00,22.65,22.68,22.62,22.67,42200.0,12.4994,12.516,12.4828,12.5104,42200.0
2006-04-27 10:00:00,22.67,23.11,22.67,23.11,128400.0,12.5104,12.7533,12.5104,12.7533,128400.0
2006-04-27 10:10:00,23.11,23.25,23.11,23.18,129200.0,12.7533,12.8305,12.7533,12.7919,129200.0
2006-04-27 10:20:00,23.18,23.19,23.05,23.08,66000.0,12.7919,12.7974,12.7201,12.7367,66000.0
2006-04-27 10:30:00,23.08,23.08,22.89,22.98,67000.0,12.7367,12.7367,12.6318,12.6815,67000.0
2006-04-27 10:40:00,22.98,22.98,22.86,22.94,55800.0,12.6815,12.6815,12.6153,12.6594,55800.0
2006-04-27 10:50:00,22.96,23.02,22.93,22.98,41200.0,12.6705,12.7036,12.6539,12.6815,41200.0
2006-04-27 11:00:00,22.98,23.1,22.98,23.09,34200.0,12.6815,12.7477,12.6815,12.7422,34200.0
2006-04-27 11:10:00,23.09,23.13,23.08,23.08,49800.0,12.7422,12.7643,12.7367,12.7367,49800.0
2006-04-27 11:20:00,23.07,23.17,23.07,23.15,22400.0,12.7312,12.7864,12.7312,12.7753,22400.0
2006-04-27 11:30:00,23.15,23.15,23.06,23.06,48600.0,12.7753,12.7753,12.7257,12.7257,48600.0
2006-04-27 11:40:00,23.06,23.11,23.05,23.1,26400.0,12.7257,12.7533,12.7201,12.7477,26400.0
2006-04-27 11:50:00,23.1,23.16,23.09,23.11,30000.0,12.7477,12.7808,12.7422,12.7533,30000.0
2006-04-27 12:00:00,23.11,23.18,23.07,23.07,39200.0,12.7533,12.7919,12.7312,12.7312,39200.0
2006-04-27 12:10:00,23.07,23.14,23.06,23.14,29000.0,12.7312,12.7698,12.7257,12.7698,29000.0
2006-04-27 12:20:00,23.14,23.16,23.11,23.16,25600.0,12.7698,12.7808,12.7533,12.7808,25600.0
2006-04-27 12:30:00,23.15,23.17,23.14,23.17,25400.0,12.7753,12.7864,12.7698,12.7864,25400.0
2006-04-27 12:40:00,23.17,23.18,23.16,23.17,13600.0,12.7864,12.7919,12.7808,12.7864,13600.0
2006-04-27 12:50:00,23.17,23.19,23.16,23.19,26200.0,12.7864,12.7974,12.7808,12.7974,26200.0
2006-04-27 13:00:00,23.18,23.18,23.13,23.17,64000.0,12.7919,12.7919,12.7643,12.7864,64000.0
2006-04-27 13:10:00,23.18,23.2,23.16,23.16,44800.0,12.7919,12.8029,12.7808,12.7808,44800.0
2006-04-27 13:20:00,23.17,23.18,23.14,23.16,45400.0,12.7864,12.7919,12.7698,12.7808,45400.0
2006-04-27 13:30:00,23.16,23.18,23.13,23.14,26400.0,12.7808,12.7919,12.7643,12.7698,26400.0
2006-04-27 13:40:00,23.14,23.15,23.11,23.11,25400.0,12.7698,12.7753,12.7533,12.7533,25400.0
2006-04-27 13:50:00,23.11,23.14,23.11,23.12,30400.0,12.7533,12.7698,12.7533,12.7588,30400.0
2006-04-27 14:00:00,23.11,23.12,23.09,23.1,44000.0,12.7533,12.7588,12.7422,12.7477,44000.0
2006-04-27 14:10:00,23.09,23.1,23.04,23.04,46400.0,12.7422,12.7477,12.7146,12.7146,46400.0
2006-04-27 14:20:00,23.04,23.05,23.03,23.04,30400.0,12.7146,12.7201,12.7091,12.7146,30400.0
2006-04-27 14:30:00,23.04,23.08,23.03,23.07,46800.0,12.7146,12.7367,12.7091,12.7312,46800.0
2006-04-27 14:40:00,23.07,23.1,23.06,23.09,48200.0,12.7312,12.7477,12.7257,12.7422,48200.0
2006-04-27 14:50:00,23.09,23.13,23.09,23.12,24200.0,12.7422,12.7643,12.7422,12.7588,24200.0
2006-04-27 15:00:00,23.13,23.17,23.12,23.17,38800.0,12.7643,12.7864,12.7588,12.7864,38800.0
2006-04-27 15:10:00,23.16,23.18,23.15,23.15,59600.0,12.7808,12.7919,12.7753,12.7753,59600.0
2006-04-27 15:20:00,23.15,23.15,23.1,23.11,57400.0,12.7753,12.7753,12.7477,12.7533,57400.0
2006-04-27 15:30:00,23.11,23.13,23.1,23.12,72800.0,12.7533,12.7643,12.7477,12.7588,72800.0
2006-04-27 15:40:00,23.13,23.13,23.1,23.1,218000.0,12.7643,12.7643,12.7477,12.7477,218000.0
2006-04-27 15:50:00,23.11,23.11,23.05,23.08,101000.0,12.7533,12.7533,12.7201,12.7367,101000.0
2006-04-28 09:30:00,22.94,22.98,22.84,22.86,61600.0,12.6594,12.6815,12.6043,12.6153,61600.0
2006-04-28 09:40:00,22.86,22.86,22.77,22.81,50400.0,12.6153,12.6153,12.5656,12.5877,50400.0
2006-04-28 09:50:00,22.8,22.86,22.8,22.85,61000.0,12.5822,12.6153,12.5822,12.6098,61000.0
2006-04-28 10:00:00,22.85,22.92,22.84,22.86,126000.0,12.6098,12.6484,12.6043,12.6153,126000.0
2006-04-28 10:10:00,22.84,23.06,22.84,23.06,85200.0,12.6043,12.7257,12.6043,12.7257,85200.0
2006-04-28 10:20:00,23.05,23.07,23.04,23.05,49400.0,12.7201,12.7312,12.7146,12.7201,49400.0
2006-04-28 10:30:00,23.05,23.08,23.04,23.08,40200.0,12.7201,12.7367,12.7146,12.7367,40200.0
2006-04-28 10:40:00,23.08,23.08,23.0,23.0,28200.0,12.7367,12.7367,12.6926,12.6926,28200.0
2006-04-28 10:50:00,23.01,23.02,23.0,23.0,17000.0,12.6981,12.7036,12.6926,12.6926,17000.0
2006-04-28 11:00:00,23.0,23.02,22.98,23.0,18600.0,12.6926,12.7036,12.6815,12.6926,18600.0
2006-04-28 11:10:00,23.0,23.06,23.0,23.03,31200.0,12.6926,12.7257,12.6926,12.7091,31200.0
2006-04-28 11:20:00,23.02,23.02,22.99,22.99,18800.0,12.7036,12.7036,12.687,12.687,18800.0
2006-04-28 11:30:00,23.0,23.0,22.97,22.98,17400.0,12.6926,12.6926,12.676,12.6815,17400.0
2006-04-28 11:40:00,22.99,23.01,22.98,23.0,19400.0,12.687,12.6981,12.6815,12.6926,19400.0
2006-04-28 11:50:00,23.0,23.03,23.0,23.02,32800.0,12.6926,12.7091,12.6926,12.7036,32800.0
2006-04-28 12:00:00,23.01,23.02,22.97,22.99,28200.0,12.6981,12.7036,12.676,12.687,28200.0
2006-04-28 12:10:00,22.97,23.02,22.97,23.0,22800.0,12.676,12.7036,12.676,12.6926,22800.0
2006-04-28 12:20:00,23.0,23.01,22.98,22.99,26400.0,12.6926,12.6981,12.6815,12.687,26400.0
2006-04-28 12:30:00,23.01,23.01,22.98,23.0,31000.0,12.6981,12.6981,12.6815,12.6926,31000.0
2006-04-28 12:40:00,22.99,22.99,22.93,22.95,14200.0,12.687,12.687,12.6539,12.665,14200.0
2006-04-28 12:50:00,22.95,22.97,22.95,22.96,12200.0,12.665,12.676,12.665,12.6705,12200.0
2006-04-28 13:00:00,22.96,23.02,22.96,23.0,30400.0,12.6705,12.7036,12.6705,12.6926,30400.0
2006-04-28 13:10:00,23.01,23.01,22.97,22.99,33400.0,12.6981,12.6981,12.676,12.687,33400.0
2006-04-28 13:20:00,22.99,23.02,22.97,23.02,32200.0,12.687,12.7036,12.676,12.7036,32200.0
2006-04-28 13:30:00,23.0,23.0,22.98,23.0,32400.0,12.6926,12.6926,12.6815,12.6926,32400.0
2006-04-28 13:40:00,23.0,23.01,22.96,22.98,24800.0,12.6926,12.6981,12.6705,12.6815,24800.0
2006-04-28 13:50:00,22.98,23.0,22.97,23.0,24800.0,12.6815,12.6926,12.676,12.6926,24800.0
2006-04-28 14:00:00,23.0,23.01,22.99,23.0,35200.0,12.6926,12.6981,12.687,12.6926,35200.0
2006-04-28 14:10:00,23.0,23.03,22.98,22.98,54000.0,12.6926,12.7091,12.6815,12.6815,54000.0
2006-04-28 14:20:00,22.98,23.02,22.98,23.02,23200.0,12.6815,12.7036,12.6815,12.7036,23200.0
2006-04-28 14:30:00,23.0,23.03,23.0,23.0,37400.0,12.6926,12.7091,12.6926,12.6926,37400.0
2006-04-28 14:40:00,23.01,23.01,22.99,23.01,31800.0,12.6981,12.6981,12.687,12.6981,31800.0
2006-04-28 14:50:00,23.0,23.03,22.99,23.01,43200.0,12.6926,12.7091,12.687,12.6981,43200.0
2006-04-28 15:00:00,23.0,23.01,22.98,22.99,45800.0,12.6926,12.6981,12.6815,12.687,45800.0
2006-04-28 15:10:00,23.0,23.03,22.99,23.0,56200.0,12.6926,12.7091,12.687,12.6926,56200.0
2006-04-28 15:20:00,23.0,23.02,23.0,23.0,57400.0,12.6926,12.7036,12.6926,12.6926,57400.0
2006-04-28 15:30:00,23.0,23.01,22.99,23.0,54400.0,12.6926,12.6981,12.687,12.6926,54400.0
2006-04-28 15:40:00,23.0,23.0,22.99,23.0,83200.0,12.6926,12.6926,12.687,12.6926,83200.0
2006-04-28 15:50:00,23.0,23.04,23.0,23.03,122000.0,12.6926,12.7146,12.6926,12.7091,122000.0
2006-05-01 09:30:00,22.92,23.08,22.92,23.06,65600.0,12.6484,12.7367,12.6484,12.7257,65600.0
2006-05-01 09:40:00,23.08,23.1,23.0,23.0,40400.0,12.7367,12.7477,12.6926,12.6926,40400.0
2006-05-01 09:50:00,23.0,23.08,23.0,23.08,42400.0,12.6926,12.7367,12.6926,12.7367,42400.0
2006-05-01 10:00:00,23.08,23.09,22.98,23.08,38800.0,12.7367,12.7422,12.6815,12.7367,38800.0
2006-05-01 10:10:00,23.09,23.1,22.98,23.03,25800.0,12.7422,12.7477,12.6815,12.7091,25800.0
2006-05-01 10:20:00,23.04,23.06,22.96,22.98,54400.0,12.7146,12.7257,12.6705,12.6815,54400.0
2006-05-01 10:30:00,22.99,23.02,22.97,22.99,25400.0,12.687,12.7036,12.676,12.687,25400.0
2006-05-01 10:40:00,22.99,23.07,22.98,23.07,37400.0,12.687,12.7312,12.6815,12.7312,37400.0
2006-05-01 10:50:00,23.07,23.07,23.0,23.03,94200.0,12.7312,12.7312,12.6926,12.7091,94200.0
2006-05-01 11:00:00,23.03,23.06,23.02,23.02,138000.0,12.7091,12.7257,12.7036,12.7036,138000.0
2006-05-01 11:10:00,23.01,23.07,23.01,23.05,84400.0,12.6981,12.7312,12.6981,12.7201,84400.0
2006-05-01 11:20:00,23.05,23.05,23.03,23.04,16400.0,12.7201,12.7201,12.7091,12.7146,16400.0
2006-05-01 11:30:00,23.03,23.03,23.01,23.02,12200.0,12.7091,12.7091,12.6981,12.7036,12200.0
2006-05-01 11:40:00,23.02,23.02,23.0,23.02,14800.0,12.7036,12.7036,12.6926,12.7036,14800.0
2006-05-01 11:50:00,23.02,23.03,23.01,23.02,9000.0,12.7036,12.7091,12.6981,12.7036,9000.0
2006-05-01 12:00:00,23.02,23.02,23.01,23.02,16800.0,12.7036,12.7036,12.6981,12.7036,16800.0
2006-05-01 12:10:00,23.02,23.03,23.0,23.0,28400.0,12.7036,12.7091,12.6926,12.6926,28400.0
2006-05-01 12:20:00,23.02,23.02,22.99,23.0,16200.0,12.7036,12.7036,12.687,12.6926,16200.0
2006-05-01 12:30:00,23.0,23.03,22.98,23.02,20600.0,12.6926,12.7091,12.6815,12.7036,20600.0
2006-05-01 12:40:00,23.02,23.04,23.02,23.03,9800.0,12.7036,12.7146,12.7036,12.7091,9800.0
2006-05-01 12:50:00,23.03,23.03,23.0,23.02,10800.0,12.7091,12.7091,12.6926,12.7036,10800.0
2006-05-01 13:00:00,23.01,23.02,22.98,23.02,20000.0,12.6981,12.7036,12.6815,12.7036,20000.0
2006-05-01 13:10:00,23.03,23.03,23.02,23.03,11400.0,12.7091,12.7091,12.7036,12.7091,11400.0
2006-05-01 13:20:00,23.04,23.04,23.02,23.02,18200.0,12.7146,12.7146,12.7036,12.7036,18200.0
2006-05-01 13:30:00,23.01,23.02,22.98,23.0,18000.0,12.6981,12.7036,12.6815,12.6926,18000.0
2006-05-01 13:40:00,23.0,23.03,23.0,23.03,19400.0,12.6926,12.7091,12.6926,12.7091,19400.0
2006-05-01 13:50:00,23.03,23.04,23.01,23.03,26400.0,12.7091,12.7146,12.6981,12.7091,26400.0
2006-05-01 14:00:00,23.03,23.03,23.0,23.0,30000.0,12.7091,12.7091,12.6926,12.6926,30000.0
2006-05-01 14:10:00,23.0,23.02,22.99,23.02,28800.0,12.6926,12.7036,12.687,12.7036,28800.0
2006-05-01 14:20:00,23.02,23.05,23.01,23.05,30000.0,12.7036,12.7201,12.6981,12.7201,30000.0
2006-05-01 14:30:00,23.05,23.05,23.03,23.04,60200.0,12.7201,12.7201,12.7091,12.7146,60200.0
2006-05-01 14:40:00,23.03,23.05,23.03,23.05,66000.0,12.7091,12.7201,12.7091,12.7201,66000.0
2006-05-01 14:50:00,23.05,23.05,23.03,23.03,17400.0,12.7201,12.7201,12.7091,12.7091,17400.0
2006-05-01 15:00:00,23.03,23.06,23.03,23.04,34600.0,12.7091,12.7257,12.7091,12.7146,34600.0
2006-05-01 15:10:00,23.04,23.08,22.98,22.98,157000.0,12.7146,12.7367,12.6815,12.6815,157000.0
2006-05-01 15:20:00,22.98,22.98,22.9,22.95,63600.0,12.6815,12.6815,12.6374,12.665,63600.0
2006-05-01 15:30:00,22.97,22.97,22.89,22.95,87200.0,12.676,12.676,12.6318,12.665,87200.0
2006-05-01 15:40:00,22.95,23.06,22.92,23.05,114000.0,12.665,12.7257,12.6484,12.7201,114000.0
2006-05-01 15:50:00,23.05,23.1,23.05,23.06,158400.0,12.7201,12.7477,12.7201,12.7257,158400.0
2006-05-02 09:30:00,23.14,23.25,23.05,23.09,59000.0,12.7698,12.8305,12.7201,12.7422,59000.0
2006-05-02 09:40:00,23.09,23.1,22.82,22.84,432600.0,12.7422,12.7477,12.5932,12.6043,432600.0
2006-05-02 09:50:00,22.84,23.06,22.84,22.95,125200.0,12.6043,12.7257,12.6043,12.665,125200.0
2006-05-02 10:00:00,22.95,23.0,22.91,22.95,269200.0,12.665,12.6926,12.6429,12.665,269200.0
2006-05-02 10:10:00,22.93,23.03,22.92,23.03,124200.0,12.6539,12.7091,12.6484,12.7091,124200.0
2006-05-02 10:20:00,23.03,23.03,22.96,23.0,165600.0,12.7091,12.7091,12.6705,12.6926,165600.0
2006-05-02 10:30:00,22.98,23.0,22.97,22.98,74200.0,12.6815,12.6926,12.676,12.6815,74200.0
2006-05-02 10:40:00,22.98,22.99,22.95,22.99,62200.0,12.6815,12.687,12.665,12.687,62200.0
2006-05-02 10:50:00,22.99,22.99,22.88,22.89,73400.0,12.687,12.687,12.6263,12.6318,73400.0
2006-05-02 11:00:00,22.89,22.9,22.88,22.89,30400.0,12.6318,12.6374,12.6263,12.6318,30400.0
2006-05-02 11:10:00,22.88,22.96,22.88,22.95,52800.0,12.6263,12.6705,12.6263,12.665,52800.0
2006-05-02 11:20:00,22.95,22.98,22.95,22.97,57600.0,12.665,12.6815,12.665,12.676,57600.0
2006-05-02 11:30:00,22.97,22.99,22.96,22.99,42400.0,12.676,12.687,12.6705,12.687,42400.0
2006-05-02 11:40:00,22.99,23.08,22.98,23.06,85600.0,12.687,12.7367,12.6815,12.7257,85600.0
2006-05-02 11:50:00,23.05,23.06,22.98,23.0,137200.0,12.7201,12.7257,12.6815,12.6926,137200.0
2006-05-02 12:00:00,22.99,23.03,22.97,23.0,80400.0,12.687,12.7091,12.676,12.6926,80400.0
2006-05-02 12:10:00,23.0,23.0,22.99,22.99,14200.0,12.6926,12.6926,12.687,12.687,14200.0
2006-05-02 12:20:00,22.99,23.0,22.98,22.98,6600.0,12.687,12.6926,12.6815,12.6815,6600.0
2006-05-02 12:30:00,22.98,23.05,22.98,23.04,30600.0,12.6815,12.7201,12.6815,12.7146,30600.0
2006-05-02 12:40:00,23.04,23.04,22.99,23.0,4000.0,12.7146,12.7146,12.687,12.6926,4000.0
2006-05-02 12:50:00,23.0,23.01,22.99,23.0,9000.0,12.6926,12.6981,12.687,12.6926,9000.0
2006-05-02 13:00:00,23.0,23.02,23.0,23.01,10800.0,12.6926,12.7036,12.6926,12.6981,10800.0
2006-05-02 13:10:00,23.01,23.01,22.98,23.0,10200.0,12.6981,12.6981,12.6815,12.6926,10200.0
2006-05-02 13:20:00,23.0,23.0,22.99,23.0,14000.0,12.6926,12.6926,12.687,12.6926,14000.0
2006-05-02 13:30:00,22.99,22.99,22.96,22.97,40200.0,12.687,12.687,12.6705,12.676,40200.0
2006-05-02 13:40:00,22.97,22.99,22.95,22.95,146200.0,12.676,12.687,12.665,12.665,146200.0
2006-05-02 13:50:00,22.95,22.95,22.93,22.94,29200.0,12.665,12.665,12.6539,12.6594,29200.0
2006-05-02 14:00:00,22.95,22.95,22.89,22.9,46200.0,12.665,12.665,12.6318,12.6374,46200.0
2006-05-02 14:10:00,22.89,22.92,22.86,22.87,31200.0,12.6318,12.6484,12.6153,12.6208,31200.0
2006-05-02 14:20:00,22.87,22.87,22.82,22.82,28200.0,12.6208,12.6208,12.5932,12.5932,28200.0
2006-05-02 14:30:00,22.83,22.93,22.83,22.89,81200.0,12.5987,12.6539,12.5987,12.6318,81200.0
2006-05-02 14:40:00,22.9,22.99,22.89,22.98,122200.0,12.6374,12.687,12.6318,12.6815,122200.0
2006-05-02 14:50:00,22.98,23.0,22.92,22.93,117600.0,12.6815,12.6926,12.6484,12.6539,117600.0
2006-05-02 15:00:00,22.93,22.95,22.88,22.9,104000.0,12.6539,12.665,12.6263,12.6374,104000.0
2006-05-02 15:10:00,22.89,22.89,22.83,22.88,133600.0,12.6318,12.6318,12.5987,12.6263,133600.0
2006-05-02 15:20:00,22.88,22.9,22.83,22.84,172200.0,12.6263,12.6374,12.5987,12.6043,172200.0
2006-05-02 15:30:00,22.84,22.93,22.84,22.88,95400.0,12.6043,12.6539,12.6043,12.6263,95400.0
2006-05-02 15:40:00,22.88,22.89,22.8,22.8,208200.0,12.6263,12.6318,12.5822,12.5822,208200.0
2006-05-02 15:50:00,22.8,22.81,22.66,22.67,371600.0,12.5822,12.5877,12.5049,12.5104,371600.0
2006-05-03 09:30:00,22.54,22.65,22.54,22.58,141800.0,12.4387,12.4994,12.4387,12.4608,141800.0
2006-05-03 09:40:00,22.58,22.58,22.48,22.5,126400.0,12.4608,12.4608,12.4056,12.4166,126400.0
2006-05-03 09:50:00,22.49,22.5,22.34,22.39,115000.0,12.4111,12.4166,12.3283,12.3559,115000.0
2006-05-03 10:00:00,22.36,22.43,22.31,22.42,105200.0,12.3394,12.378,12.3118,12.3725,105200.0
2006-05-03 10:10:00,22.42,22.45,22.36,22.45,179800.0,12.3725,12.389,12.3394,12.389,179800.0
2006-05-03 10:20:00,22.45,22.46,22.38,22.46,84200.0,12.389,12.3946,12.3504,12.3946,84200.0
2006-05-03 10:30:00,22.48,22.54,22.46,22.5,57600.0,12.4056,12.4387,12.3946,12.4166,57600.0
2006-05-03 10:40:00,22.5,22.5,22.38,22.43,104600.0,12.4166,12.4166,12.3504,12.378,104600.0
2006-05-03 10:50:00,22.43,22.46,22.43,22.45,79800.0,12.378,12.3946,12.378,12.389,79800.0
2006-05-03 11:00:00,22.46,22.58,22.45,22.56,81200.0,12.3946,12.4608,12.389,12.4497,81200.0
2006-05-03 11:10:00,22.56,22.59,22.54,22.56,79000.0,12.4497,12.4663,12.4387,12.4497,79000.0
2006-05-03 11:20:00,22.56,22.57,22.52,22.53,55000.0,12.4497,12.4553,12.4277,12.4332,55000.0
2006-05-03 11:30:00,22.54,22.56,22.5,22.56,33400.0,12.4387,12.4497,12.4166,12.4497,33400.0
2006-05-03 11:40:00,22.56,22.63,22.55,22.63,29400.0,12.4497,12.4884,12.4442,12.4884,29400.0
2006-05-03 11:50:00,22.63,22.65,22.63,22.64,39800.0,12.4884,12.4994,12.4884,12.4939,39800.0
2006-05-03 12:00:00,22.65,22.68,22.64,22.66,59000.0,12.4994,12.516,12.4939,12.5049,59000.0
2006-05-03 12:10:00,22.67,22.71,22.65,22.7,37600.0,12.5104,12.5325,12.4994,12.527,37600.0
2006-05-03 12:20:00,22.7,22.71,22.68,22.68,44000.0,12.527,12.5325,12.516,12.516,44000.0
2006-05-03 12:30:00,22.69,22.7,22.66,22.66,45200.0,12.5215,12.527,12.5049,12.5049,45200.0
2006-05-03 12:40:00,22.66,22.71,22.66,22.69,35000.0,12.5049,12.5325,12.5049,12.5215,35000.0
2006-05-03 12:50:00,22.69,22.69,22.66,22.66,38000.0,12.5215,12.5215,12.5049,12.5049,38000.0
2006-05-03 13:00:00,22.66,22.68,22.66,22.68,34200.0,12.5049,12.516,12.5049,12.516,34200.0
2006-05-03 13:10:00,22.68,22.7,22.68,22.69,28600.0,12.516,12.527,12.516,12.5215,28600.0
2006-05-03 13:20:00,22.69,22.7,22.68,22.69,45800.0,12.5215,12.527,12.516,12.5215,45800.0
2006-05-03 13:30:00,22.69,22.69,22.66,22.66,35600.0,12.5215,12.5215,12.5049,12.5049,35600.0
2006-05-03 13:40:00,22.67,22.67,22.64,22.64,42600.0,12.5104,12.5104,12.4939,12.4939,42600.0
2006-05-03 13:50:00,22.64,22.68,22.64,22.67,30400.0,12.4939,12.516,12.4939,12.5104,30400.0
2006-05-03 14:00:00,22.67,22.68,22.6,22.6,69000.0,12.5104,12.516,12.4718,12.4718,69000.0
2006-05-03 14:10:00,22.59,22.6,22.57,22.57,55000.0,12.4663,12.4718,12.4553,12.4553,55000.0
2006-05-03 14:20:00,22.57,22.58,22.53,22.53,41200.0,12.4553,12.4608,12.4332,12.4332,41200.0
2006-05-03 14:30:00,22.54,22.57,22.52,22.54,53800.0,12.4387,12.4553,12.4277,12.4387,53800.0
2006-05-03 14:40:00,22.54,22.59,22.53,22.53,64400.0,12.4387,12.4663,12.4332,12.4332,64400.0
2006-05-03 14:50:00,22.54,22.55,22.52,22.54,33200.0,12.4387,12.4442,12.4277,12.4387,33200.0
2006-05-03 15:00:00,22.55,22.58,22.52,22.57,99600.0,12.4442,12.4608,12.4277,12.4553,99600.0
2006-05-03 15:10:00,22.57,22.59,22.57,22.57,36600.0,12.4553,12.4663,12.4553,12.4553,36600.0
2006-05-03 15:20:00,22.57,22.59,22.57,22.59,68800.0,12.4553,12.4663,12.4553,12.4663,68800.0
2006-05-03 15:30:00,22.59,22.68,22.59,22.66,64600.0,12.4663,12.516,12.4663,12.5049,64600.0
2006-05-03 15:40:00,22.67,22.68,22.65,22.67,77600.0,12.5104,12.516,12.4994,12.5104,77600.0
2006-05-03 15:50:00,22.67,22.69,22.64,22.64,79400.0,12.5104,12.5215,12.4939,12.4939,79400.0
2006-05-04 09:30:00,22.75,22.82,22.69,22.75,65600.0,12.5546,12.5932,12.5215,12.5546,65600.0
2006-05-04 09:40:00,22.75,22.89,22.75,22.8,50600.0,12.5546,12.6318,12.5546,12.5822,50600.0
2006-05-04 09:50:00,22.81,22.88,22.8,22.86,52000.0,12.5877,12.6263,12.5822,12.6153,52000.0
2006-05-04 10:00:00,22.88,22.93,22.86,22.9,63200.0,12.6263,12.6539,12.6153,12.6374,63200.0
2006-05-04 10:10:00,22.9,22.92,22.86,22.88,39200.0,12.6374,12.6484,12.6153,12.6263,39200.0
2006-05-04 10:20:00,22.87,22.92,22.87,22.9,26200.0,12.6208,12.6484,12.6208,12.6374,26200.0
2006-05-04 10:30:00,22.9,22.93,22.89,22.93,42000.0,12.6374,12.6539,12.6318,12.6539,42000.0
2006-05-04 10:40:00,22.92,22.95,22.91,22.94,27200.0,12.6484,12.665,12.6429,12.6594,27200.0
2006-05-04 10:50:00,22.95,22.97,22.93,22.93,32000.0,12.665,12.676,12.6539,12.6539,32000.0
2006-05-04 11:00:00,22.93,22.97,22.93,22.95,40400.0,12.6539,12.676,12.6539,12.665,40400.0
2006-05-04 11:10:00,22.95,22.96,22.93,22.95,41800.0,12.665,12.6705,12.6539,12.665,41800.0
2006-05-04 11:20:00,22.95,22.97,22.95,22.96,42200.0,12.665,12.676,12.665,12.6705,42200.0
2006-05-04 11:30:00,22.96,22.98,22.93,22.98,39400.0,12.6705,12.6815,12.6539,12.6815,39400.0
2006-05-04 11:40:00,22.98,22.99,22.93,22.93,45600.0,12.6815,12.687,12.6539,12.6539,45600.0
2006-05-04 11:50:00,22.93,22.95,22.92,22.95,85400.0,12.6539,12.665,12.6484,12.665,85400.0
2006-05-04 12:00:00,22.95,23.0,22.95,23.0,49800.0,12.665,12.6926,12.665,12.6926,49800.0
2006-05-04 12:10:00,23.0,23.0,22.98,22.98,50800.0,12.6926,12.6926,12.6815,12.6815,50800.0
2006-05-04 12:20:00,22.98,23.0,22.98,23.0,166400.0,12.6815,12.6926,12.6815,12.6926,166400.0
2006-05-04 12:30:00,23.0,23.05,23.0,23.04,150600.0,12.6926,12.7201,12.6926,12.7146,150600.0
2006-05-04 12:40:00,23.04,23.15,23.04,23.13,113600.0,12.7146,12.7753,12.7146,12.7643,113600.0
2006-05-04 12:50:00,23.14,23.14,23.12,23.13,76200.0,12.7698,12.7698,12.7588,12.7643,76200.0
2006-05-04 13:00:00,23.13,23.14,23.13,23.13,37800.0,12.7643,12.7698,12.7643,12.7643,37800.0
2006-05-04 13:10:00,23.13,23.13,23.09,23.09,47800.0,12.7643,12.7643,12.7422,12.7422,47800.0
2006-05-04 13:20:00,23.09,23.09,23.02,23.05,124600.0,12.7422,12.7422,12.7036,12.7201,124600.0
2006-05-04 13:30:00,23.04,23.04,22.99,23.0,66000.0,12.7146,12.7146,12.687,12.6926,66000.0
2006-05-04 13:40:00,22.99,23.0,22.97,22.98,43800.0,12.687,12.6926,12.676,12.6815,43800.0
2006-05-04 13:50:00,22.98,22.98,22.93,22.94,116000.0,12.6815,12.6815,12.6539,12.6594,116000.0
2006-05-04 14:00:00,22.94,22.95,22.93,22.95,86400.0,12.6594,12.665,12.6539,12.665,86400.0
2006-05-04 14:10:00,22.95,22.95,22.94,22.95,76400.0,12.665,12.665,12.6594,12.665,76400.0
2006-05-04 14:20:00,22.95,22.95,22.94,22.95,79000.0,12.665,12.665,12.6594,12.665,79000.0
2006-05-04 14:30:00,22.95,22.96,22.93,22.94,63800.0,12.665,12.6705,12.6539,12.6594,63800.0
2006-05-04 14:40:00,22.93,22.95,22.93,22.93,54200.0,12.6539,12.665,12.6539,12.6539,54200.0
2006-05-04 14:50:00,22.93,22.95,22.92,22.94,40200.0,12.6539,12.665,12.6484,12.6594,40200.0
2006-05-04 15:00:00,22.95,22.98,22.95,22.96,42800.0,12.665,12.6815,12.665,12.6705,42800.0
2006-05-04 15:10:00,22.95,22.96,22.94,22.96,53000.0,12.665,12.6705,12.6594,12.6705,53000.0
2006-05-04 15:20:00,22.96,23.0,22.95,23.0,64800.0,12.6705,12.6926,12.665,12.6926,64800.0
2006-05-04 15:30:00,23.0,23.0,22.99,23.0,66200.0,12.6926,12.6926,12.687,12.6926,66200.0
2006-05-04 15:40:00,23.0,23.0,22.99,22.99,78200.0,12.6926,12.6926,12.687,12.687,78200.0
2006-05-04 15:50:00,23.0,23.0,22.98,22.99,76200.0,12.6926,12.6926,12.6815,12.687,76200.0
2006-05-05 09:40:00,23.13,23.2,23.1,23.2,103600.0,12.7643,12.8029,12.7477,12.8029,103600.0
2006-05-05 09:50:00,23.18,23.2,23.16,23.17,35200.0,12.7919,12.8029,12.7808,12.7864,35200.0
2006-05-05 10:00:00,23.18,23.19,23.16,23.18,31200.0,12.7919,12.7974,12.7808,12.7919,31200.0
2006-05-05 10:10:00,23.18,23.19,23.14,23.18,63200.0,12.7919,12.7974,12.7698,12.7919,63200.0
2006-05-05 10:20:00,23.18,23.18,23.13,23.13,75800.0,12.7919,12.7919,12.7643,12.7643,75800.0
2006-05-05 10:30:00,23.13,23.14,23.1,23.11,72400.0,12.7643,12.7698,12.7477,12.7533,72400.0
2006-05-05 10:40:00,23.11,23.11,23.09,23.09,72400.0,12.7533,12.7533,12.7422,12.7422,72400.0
2006-05-05 10:50:00,23.1,23.1,23.08,23.1,48000.0,12.7477,12.7477,12.7367,12.7477,48000.0
2006-05-05 11:00:00,23.1,23.1,23.05,23.05,55800.0,12.7477,12.7477,12.7201,12.7201,55800.0
2006-05-05 11:10:00,23.05,23.08,23.04,23.05,29400.0,12.7201,12.7367,12.7146,12.7201,29400.0
2006-05-05 11:20:00,23.05,23.07,23.04,23.05,45000.0,12.7201,12.7312,12.7146,12.7201,45000.0
2006-05-05 11:30:00,23.05,23.05,23.04,23.05,62600.0,12.7201,12.7201,12.7146,12.7201,62600.0
2006-05-05 11:40:00,23.05,23.09,23.05,23.08,31600.0,12.7201,12.7422,12.7201,12.7367,31600.0
2006-05-05 11:50:00,23.08,23.11,23.08,23.1,27600.0,12.7367,12.7533,12.7367,12.7477,27600.0
2006-05-05 12:00:00,23.11,23.13,23.11,23.12,40000.0,12.7533,12.7643,12.7533,12.7588,40000.0
2006-05-05 12:10:00,23.12,23.14,23.11,23.13,44000.0,12.7588,12.7698,12.7533,12.7643,44000.0
2006-05-05 12:20:00,23.13,23.14,23.11,23.13,18800.0,12.7643,12.7698,12.7533,12.7643,18800.0
2006-05-05 12:30:00,23.13,23.17,23.13,23.15,34000.0,12.7643,12.7864,12.7643,12.7753,34000.0
2006-05-05 12:40:00,23.15,23.23,23.15,23.22,15200.0,12.7753,12.8195,12.7753,12.814,15200.0
2006-05-05 12:50:00,23.21,23.23,23.2,23.22,21600.0,12.8084,12.8195,12.8029,12.814,21600.0
2006-05-05 13:00:00,23.22,23.23,23.16,23.23,35400.0,12.814,12.8195,12.7808,12.8195,35400.0
2006-05-05 13:10:00,23.23,23.28,23.23,23.27,26400.0,12.8195,12.8471,12.8195,12.8415,26400.0
2006-05-05 13:20:00,23.28,23.31,23.28,23.29,21000.0,12.8471,12.8636,12.8471,12.8526,21000.0
2006-05-05 13:30:00,23.29,23.31,23.28,23.3,33600.0,12.8526,12.8636,12.8471,12.8581,33600.0
2006-05-05 13:40:00,23.3,23.33,23.3,23.32,19200.0,12.8581,12.8747,12.8581,12.8691,19200.0
2006-05-05 13:50:00,23.32,23.34,23.31,23.33,15000.0,12.8691,12.8802,12.8636,12.8747,15000.0
2006-05-05 14:00:00,23.33,23.34,23.3,23.32,26600.0,12.8747,12.8802,12.8581,12.8691,26600.0
2006-05-05 14:10:00,23.32,23.36,23.31,23.34,18800.0,12.8691,12.8912,12.8636,12.8802,18800.0
2006-05-05 14:20:00,23.34,23.37,23.34,23.36,24200.0,12.8802,12.8967,12.8802,12.8912,24200.0
2006-05-05 14:30:00,23.37,23.4,23.35,23.39,27400.0,12.8967,12.9133,12.8857,12.9078,27400.0
2006-05-05 14:40:00,23.39,23.43,23.38,23.43,42600.0,12.9078,12.9298,12.9023,12.9298,42600.0
2006-05-05 14:50:00,23.43,23.43,23.38,23.42,34200.0,12.9298,12.9298,12.9023,12.9243,34200.0
2006-05-05 15:00:00,23.43,23.43,23.39,23.4,32800.0,12.9298,12.9298,12.9078,12.9133,32800.0
2006-05-05 15:10:00,23.38,23.43,23.38,23.4,31200.0,12.9023,12.9298,12.9023,12.9133,31200.0
2006-05-05 15:20:00,23.4,23.4,23.37,23.37,40000.0,12.9133,12.9133,12.8967,12.8967,40000.0
2006-05-05 15:30:00,23.37,23.45,23.37,23.45,42000.0,12.8967,12.9409,12.8967,12.9409,42000.0
2006-05-05 15:40:00,23.44,23.48,23.43,23.46,43600.0,12.9354,12.9574,12.9298,12.9464,43600.0
2006-05-05 15:50:00,23.46,23.5,23.46,23.48,109400.0,12.9464,12.9685,12.9464,12.9574,109400.0
2006-05-08 09:30:00,23.5,23.5,23.48,23.48,63600.0,12.9685,12.9685,12.9574,12.9574,63600.0
2006-05-08 09:40:00,23.48,23.51,23.44,23.51,58600.0,12.9574,12.974,12.9354,12.974,58600.0
2006-05-08 09:50:00,23.5,23.58,23.5,23.56,48600.0,12.9685,13.0126,12.9685,13.0016,48600.0
2006-05-08 10:00:00,23.56,23.6,23.55,23.58,77800.0,13.0016,13.0237,12.9961,13.0126,77800.0
2006-05-08 10:10:00,23.58,23.59,23.57,23.58,88800.0,13.0126,13.0181,13.0071,13.0126,88800.0
2006-05-08 10:20:00,23.58,23.58,23.55,23.55,51400.0,13.0126,13.0126,12.9961,12.9961,51400.0
2006-05-08 10:30:00,23.54,23.55,23.49,23.5,31800.0,12.9905,12.9961,12.963,12.9685,31800.0
2006-05-08 10:40:00,23.51,23.51,23.48,23.49,37600.0,12.974,12.974,12.9574,12.963,37600.0
2006-05-08 10:50:00,23.5,23.5,23.43,23.43,26200.0,12.9685,12.9685,12.9298,12.9298,26200.0
2006-05-08 11:00:00,23.43,23.46,23.43,23.46,24000.0,12.9298,12.9464,12.9298,12.9464,24000.0
2006-05-08 11:10:00,23.46,23.47,23.43,23.45,22400.0,12.9464,12.9519,12.9298,12.9409,22400.0
2006-05-08 11:20:00,23.44,23.47,23.43,23.46,22600.0,12.9354,12.9519,12.9298,12.9464,22600.0
2006-05-08 11:30:00,23.45,23.46,23.43,23.43,20200.0,12.9409,12.9464,12.9298,12.9298,20200.0
2006-05-08 11:40:00,23.43,23.43,23.39,23.4,30200.0,12.9298,12.9298,12.9078,12.9133,30200.0
2006-05-08 11:50:00,23.4,23.4,23.36,23.36,29400.0,12.9133,12.9133,12.8912,12.8912,29400.0
2006-05-08 12:00:00,23.36,23.36,23.33,23.35,41400.0,12.8912,12.8912,12.8747,12.8857,41400.0
2006-05-08 12:10:00,23.35,23.35,23.31,23.32,30600.0,12.8857,12.8857,12.8636,12.8691,30600.0
2006-05-08 12:20:00,23.31,23.33,23.31,23.32,25000.0,12.8636,12.8747,12.8636,12.8691,25000.0
2006-05-08 12:30:00,23.33,23.34,23.32,23.32,42400.0,12.8747,12.8802,12.8691,12.8691,42400.0
2006-05-08 12:40:00,23.32,23.33,23.31,23.33,29800.0,12.8691,12.8747,12.8636,12.8747,29800.0
2006-05-08 12:50:00,23.33,23.33,23.3,23.31,25600.0,12.8747,12.8747,12.8581,12.8636,25600.0
2006-05-08 13:00:00,23.31,23.34,23.31,23.33,18600.0,12.8636,12.8802,12.8636,12.8747,18600.0
2006-05-08 13:10:00,23.34,23.36,23.33,23.34,20800.0,12.8802,12.8912,12.8747,12.8802,20800.0
2006-05-08 13:20:00,23.34,23.36,23.34,23.36,28400.0,12.8802,12.8912,12.8802,12.8912,28400.0
2006-05-08 13:30:00,23.35,23.36,23.32,23.32,96800.0,12.8857,12.8912,12.8691,12.8691,96800.0
2006-05-08 13:40:00,23.31,23.32,23.25,23.26,59200.0,12.8636,12.8691,12.8305,12.836,59200.0
2006-05-08 13:50:00,23.27,23.27,23.25,23.27,34800.0,12.8415,12.8415,12.8305,12.8415,34800.0
2006-05-08 14:00:00,23.27,23.27,23.24,23.24,36800.0,12.8415,12.8415,12.825,12.825,36800.0
2006-05-08 14:10:00,23.24,23.25,23.24,23.25,32000.0,12.825,12.8305,12.825,12.8305,32000.0
2006-05-08 14:20:00,23.25,23.26,23.24,23.25,43800.0,12.8305,12.836,12.825,12.8305,43800.0
2006-05-08 14:30:00,23.25,23.25,23.23,23.23,72400.0,12.8305,12.8305,12.8195,12.8195,72400.0
2006-05-08 14:40:00,23.23,23.24,23.22,23.24,56200.0,12.8195,12.825,12.814,12.825,56200.0
2006-05-08 14:50:00,23.24,23.27,23.23,23.27,43200.0,12.825,12.8415,12.8195,12.8415,43200.0
2006-05-08 15:00:00,23.27,23.28,23.25,23.25,50200.0,12.8415,12.8471,12.8305,12.8305,50200.0
2006-05-08 15:10:00,23.25,23.28,23.24,23.27,47800.0,12.8305,12.8471,12.825,12.8415,47800.0
2006-05-08 15:20:00,23.25,23.27,23.24,23.25,56600.0,12.8305,12.8415,12.825,12.8305,56600.0
2006-05-08 15:30:00,23.25,23.28,23.25,23.25,57000.0,12.8305,12.8471,12.8305,12.8305,57000.0
2006-05-08 15:40:00,23.25,23.26,23.2,23.21,105400.0,12.8305,12.836,12.8029,12.8084,105400.0
2006-05-08 15:50:00,23.22,23.24,23.21,23.22,89400.0,12.814,12.825,12.8084,12.814,89400.0
2006-05-09 09:30:00,23.24,23.33,23.2,23.23,39600.0,12.825,12.8747,12.8029,12.8195,39600.0
2006-05-09 09:40:00,23.22,23.23,23.1,23.14,85400.0,12.814,12.8195,12.7477,12.7698,85400.0
2006-05-09 09:50:00,23.13,23.13,23.03,23.1,88200.0,12.7643,12.7643,12.7091,12.7477,88200.0
2006-05-09 10:00:00,23.09,23.13,23.09,23.11,120400.0,12.7422,12.7643,12.7422,12.7533,120400.0
2006-05-09 10:10:00,23.11,23.13,23.09,23.11,77000.0,12.7533,12.7643,12.7422,12.7533,77000.0
2006-05-09 10:20:00,23.1,23.1,23.03,23.06,36000.0,12.7477,12.7477,12.7091,12.7257,36000.0
2006-05-09 10:30:00,23.06,23.07,23.03,23.05,32200.0,12.7257,12.7312,12.7091,12.7201,32200.0
2006-05-09 10:40:00,23.06,23.07,23.02,23.03,27000.0,12.7257,12.7312,12.7036,12.7091,27000.0
2006-05-09 10:50:00,23.03,23.05,23.01,23.04,48600.0,12.7091,12.7201,12.6981,12.7146,48600.0
2006-05-09 11:00:00,23.03,23.06,23.03,23.04,22400.0,12.7091,12.7257,12.7091,12.7146,22400.0
2006-05-09 11:10:00,23.03,23.04,23.0,23.0,41600.0,12.7091,12.7146,12.6926,12.6926,41600.0
2006-05-09 11:20:00,23.0,23.0,22.98,23.0,27200.0,12.6926,12.6926,12.6815,12.6926,27200.0
2006-05-09 11:30:00,23.0,23.0,22.96,22.96,28200.0,12.6926,12.6926,12.6705,12.6705,28200.0
2006-05-09 11:40:00,22.97,23.0,22.96,22.98,50600.0,12.676,12.6926,12.6705,12.6815,50600.0
2006-05-09 11:50:00,22.98,22.99,22.95,22.95,36200.0,12.6815,12.687,12.665,12.665,36200.0
2006-05-09 12:00:00,22.95,22.98,22.94,22.97,57800.0,12.665,12.6815,12.6594,12.676,57800.0
2006-05-09 12:10:00,22.98,22.98,22.91,22.92,37400.0,12.6815,12.6815,12.6429,12.6484,37400.0
2006-05-09 12:20:00,22.92,22.92,22.86,22.86,71000.0,12.6484,12.6484,12.6153,12.6153,71000.0
2006-05-09 12:30:00,22.86,22.88,22.85,22.85,47400.0,12.6153,12.6263,12.6098,12.6098,47400.0
2006-05-09 12:40:00,22.85,22.89,22.84,22.89,60200.0,12.6098,12.6318,12.6043,12.6318,60200.0
2006-05-09 12:50:00,22.88,22.89,22.87,22.88,45600.0,12.6263,12.6318,12.6208,12.6263,45600.0
2006-05-09 13:00:00,22.88,22.92,22.88,22.91,60600.0,12.6263,12.6484,12.6263,12.6429,60600.0
2006-05-09 13:10:00,22.91,22.91,22.86,22.88,24800.0,12.6429,12.6429,12.6153,12.6263,24800.0
2006-05-09 13:20:00,22.87,22.87,22.82,22.83,41800.0,12.6208,12.6208,12.5932,12.5987,41800.0
2006-05-09 13:30:00,22.83,22.83,22.8,22.83,45400.0,12.5987,12.5987,12.5822,12.5987,45400.0
2006-05-09 13:40:00,22.83,22.83,22.82,22.82,21800.0,12.5987,12.5987,12.5932,12.5932,21800.0
2006-05-09 13:50:00,22.82,22.83,22.81,22.82,45000.0,12.5932,12.5987,12.5877,12.5932,45000.0
2006-05-09 14:00:00,22.82,22.82,22.76,22.78,64200.0,12.5932,12.5932,12.5601,12.5711,64200.0
2006-05-09 14:10:00,22.78,22.79,22.75,22.77,37000.0,12.5711,12.5767,12.5546,12.5656,37000.0
2006-05-09 14:20:00,22.77,22.82,22.76,22.8,118000.0,12.5656,12.5932,12.5601,12.5822,118000.0
2006-05-09 14:30:00,22.8,22.8,22.77,22.78,47600.0,12.5822,12.5822,12.5656,12.5711,47600.0
2006-05-09 14:40:00,22.77,22.78,22.77,22.77,71000.0,12.5656,12.5711,12.5656,12.5656,71000.0
2006-05-09 14:50:00,22.77,22.77,22.69,22.73,70000.0,12.5656,12.5656,12.5215,12.5436,70000.0
2006-05-09 15:00:00,22.73,22.73,22.7,22.71,89200.0,12.5436,12.5436,12.527,12.5325,89200.0
2006-05-09 15:10:00,22.71,22.71,22.68,22.7,69600.0,12.5325,12.5325,12.516,12.527,69600.0
2006-05-09 15:20:00,22.7,22.72,22.67,22.68,161000.0,12.527,12.538,12.5104,12.516,161000.0
2006-05-09 15:30:00,22.68,22.7,22.65,22.7,123600.0,12.516,12.527,12.4994,12.527,123600.0
2006-05-09 15:40:00,22.68,22.78,22.68,22.74,179000.0,12.516,12.5711,12.516,12.5491,179000.0
2006-05-09 15:50:00,22.74,22.75,22.67,22.69,175600.0,12.5491,12.5546,12.5104,12.5215,175600.0
2006-05-10 09:30:00,22.61,22.88,22.6,22.88,57200.0,12.4773,12.6263,12.4718,12.6263,57200.0
2006-05-10 09:40:00,22.88,23.0,22.88,23.0,109000.0,12.6263,12.6926,12.6263,12.6926,109000.0
2006-05-10 09:50:00,23.0,23.0,22.86,22.88,52400.0,12.6926,12.6926,12.6153,12.6263,52400.0
2006-05-10 10:00:00,22.88,22.89,22.86,22.86,25000.0,12.6263,12.6318,12.6153,12.6153,25000.0
2006-05-10 10:10:00,22.86,22.89,22.83,22.83,41200.0,12.6153,12.6318,12.5987,12.5987,41200.0
2006-05-10 10:20:00,22.84,22.84,22.82,22.84,57400.0,12.6043,12.6043,12.5932,12.6043,57400.0
2006-05-10 10:30:00,22.84,22.86,22.84,22.85,26600.0,12.6043,12.6153,12.6043,12.6098,26600.0
2006-05-10 10:40:00,22.86,22.88,22.85,22.88,32200.0,12.6153,12.6263,12.6098,12.6263,32200.0
2006-05-10 10:50:00,22.9,22.9,22.81,22.83,40200.0,12.6374,12.6374,12.5877,12.5987,40200.0
2006-05-10 11:00:00,22.83,22.85,22.83,22.84,41400.0,12.5987,12.6098,12.5987,12.6043,41400.0
2006-05-10 11:10:00,22.84,22.86,22.84,22.86,40400.0,12.6043,12.6153,12.6043,12.6153,40400.0
2006-05-10 11:20:00,22.85,22.86,22.84,22.84,11800.0,12.6098,12.6153,12.6043,12.6043,11800.0
2006-05-10 11:30:00,22.85,22.86,22.85,22.86,15400.0,12.6098,12.6153,12.6098,12.6153,15400.0
2006-05-10 11:40:00,22.86,22.86,22.85,22.86,9800.0,12.6153,12.6153,12.6098,12.6153,9800.0
2006-05-10 11:50:00,22.86,22.86,22.85,22.85,12200.0,12.6153,12.6153,12.6098,12.6098,12200.0
2006-05-10 12:00:00,22.85,22.86,22.85,22.85,11600.0,12.6098,12.6153,12.6098,12.6098,11600.0
2006-05-10 12:10:00,22.86,22.87,22.85,22.86,9000.0,12.6153,12.6208,12.6098,12.6153,9000.0
2006-05-10 12:20:00,22.86,22.87,22.86,22.87,9400.0,12.6153,12.6208,12.6153,12.6208,9400.0
2006-05-10 12:30:00,22.87,22.91,22.87,22.91,16200.0,12.6208,12.6429,12.6208,12.6429,16200.0
2006-05-10 12:40:00,22.9,22.9,22.88,22.9,28000.0,12.6374,12.6374,12.6263,12.6374,28000.0
2006-05-10 12:50:00,22.9,22.92,22.89,22.91,16400.0,12.6374,12.6484,12.6318,12.6429,16400.0
2006-05-10 13:00:00,22.92,22.92,22.91,22.91,11400.0,12.6484,12.6484,12.6429,12.6429,11400.0
2006-05-10 13:10:00,22.91,22.93,22.91,22.93,13800.0,12.6429,12.6539,12.6429,12.6539,13800.0
2006-05-10 13:20:00,22.92,22.94,22.91,22.92,17000.0,12.6484,12.6594,12.6429,12.6484,17000.0
2006-05-10 13:30:00,22.91,22.93,22.9,22.92,13200.0,12.6429,12.6539,12.6374,12.6484,13200.0
2006-05-10 13:40:00,22.93,22.95,22.92,22.94,22000.0,12.6539,12.665,12.6484,12.6594,22000.0
2006-05-10 13:50:00,22.94,22.96,22.93,22.95,23800.0,12.6594,12.6705,12.6539,12.665,23800.0
2006-05-10 14:00:00,22.95,22.95,22.9,22.9,16400.0,12.665,12.665,12.6374,12.6374,16400.0
2006-05-10 14:10:00,22.9,22.9,22.79,22.86,65600.0,12.6374,12.6374,12.5767,12.6153,65600.0
2006-05-10 14:20:00,22.85,22.94,22.75,22.75,57800.0,12.6098,12.6594,12.5546,12.5546,57800.0
2006-05-10 14:30:00,22.76,22.83,22.73,22.83,54600.0,12.5601,12.5987,12.5436,12.5987,54600.0
2006-05-10 14:40:00,22.81,22.9,22.8,22.88,28200.0,12.5877,12.6374,12.5822,12.6263,28200.0
2006-05-10 14:50:00,22.88,22.89,22.85,22.87,20800.0,12.6263,12.6318,12.6098,12.6208,20800.0
2006-05-10 15:00:00,22.88,22.9,22.86,22.89,20800.0,12.6263,12.6374,12.6153,12.6318,20800.0
2006-05-10 15:10:00,22.9,22.93,22.89,22.93,17600.0,12.6374,12.6539,12.6318,12.6539,17600.0
2006-05-10 15:20:00,22.93,22.97,22.9,22.91,40400.0,12.6539,12.676,12.6374,12.6429,40400.0
2006-05-10 15:30:00,22.9,22.92,22.87,22.9,37400.0,12.6374,12.6484,12.6208,12.6374,37400.0
2006-05-10 15:40:00,22.9,22.9,22.86,22.89,28000.0,12.6374,12.6374,12.6153,12.6318,28000.0
2006-05-10 15:50:00,22.89,22.93,22.88,22.9,36800.0,12.6318,12.6539,12.6263,12.6374,36800.0
2006-05-11 09:30:00,22.84,22.85,22.71,22.75,30200.0,12.6043,12.6098,12.5325,12.5546,30200.0
2006-05-11 09:40:00,22.75,22.82,22.7,22.7,32400.0,12.5546,12.5932,12.527,12.527,32400.0
2006-05-11 09:50:00,22.7,22.77,22.7,22.72,33600.0,12.527,12.5656,12.527,12.538,33600.0
2006-05-11 10:00:00,22.72,22.79,22.7,22.75,37200.0,12.538,12.5767,12.527,12.5546,37200.0
2006-05-11 10:10:00,22.75,22.76,22.71,22.72,23000.0,12.5546,12.5601,12.5325,12.538,23000.0
2006-05-11 10:20:00,22.71,22.75,22.7,22.71,14600.0,12.5325,12.5546,12.527,12.5325,14600.0
2006-05-11 10:30:00,22.71,22.74,22.71,22.73,25200.0,12.5325,12.5491,12.5325,12.5436,25200.0
2006-05-11 10:40:00,22.74,22.74,22.69,22.72,38400.0,12.5491,12.5491,12.5215,12.538,38400.0
2006-05-11 10:50:00,22.73,22.74,22.71,22.72,14200.0,12.5436,12.5491,12.5325,12.538,14200.0
2006-05-11 11:00:00,22.73,22.78,22.73,22.78,19200.0,12.5436,12.5711,12.5436,12.5711,19200.0
2006-05-11 11:10:00,22.77,22.77,22.72,22.74,19600.0,12.5656,12.5656,12.538,12.5491,19600.0
2006-05-11 11:20:00,22.73,22.75,22.65,22.67,37400.0,12.5436,12.5546,12.4994,12.5104,37400.0
2006-05-11 11:30:00,22.67,22.68,22.64,22.64,190800.0,12.5104,12.516,12.4939,12.4939,190800.0
2006-05-11 11:40:00,22.65,22.65,22.61,22.61,16400.0,12.4994,12.4994,12.4773,12.4773,16400.0
2006-05-11 11:50:00,22.61,22.61,22.59,22.59,24000.0,12.4773,12.4773,12.4663,12.4663,24000.0
2006-05-11 12:00:00,22.59,22.61,22.56,22.56,48200.0,12.4663,12.4773,12.4497,12.4497,48200.0
2006-05-11 12:10:00,22.56,22.56,22.52,22.55,13800.0,12.4497,12.4497,12.4277,12.4442,13800.0
2006-05-11 12:20:00,22.54,22.56,22.54,22.56,10200.0,12.4387,12.4497,12.4387,12.4497,10200.0
2006-05-11 12:30:00,22.55,22.58,22.54,22.58,19200.0,12.4442,12.4608,12.4387,12.4608,19200.0
2006-05-11 12:40:00,22.58,22.59,22.56,22.57,21600.0,12.4608,12.4663,12.4497,12.4553,21600.0
2006-05-11 12:50:00,22.56,22.59,22.56,22.59,11400.0,12.4497,12.4663,12.4497,12.4663,11400.0
2006-05-11 13:00:00,22.59,22.6,22.58,22.58,21600.0,12.4663,12.4718,12.4608,12.4608,21600.0
2006-05-11 13:10:00,22.57,22.57,22.53,22.54,33800.0,12.4553,12.4553,12.4332,12.4387,33800.0
2006-05-11 13:20:00,22.54,22.55,22.52,22.55,23400.0,12.4387,12.4442,12.4277,12.4442,23400.0
2006-05-11 13:30:00,22.56,22.56,22.51,22.53,26200.0,12.4497,12.4497,12.4221,12.4332,26200.0
2006-05-11 13:40:00,22.52,22.55,22.51,22.52,43000.0,12.4277,12.4442,12.4221,12.4277,43000.0
2006-05-11 13:50:00,22.53,22.58,22.53,22.58,25400.0,12.4332,12.4608,12.4332,12.4608,25400.0
2006-05-11 14:00:00,22.58,22.6,22.57,22.58,20600.0,12.4608,12.4718,12.4553,12.4608,20600.0
2006-05-11 14:10:00,22.58,22.59,22.57,22.57,38400.0,12.4608,12.4663,12.4553,12.4553,38400.0
2006-05-11 14:20:00,22.57,22.6,22.57,22.57,19000.0,12.4553,12.4718,12.4553,12.4553,19000.0
2006-05-11 14:30:00,22.57,22.58,22.56,22.58,24000.0,12.4553,12.4608,12.4497,12.4608,24000.0
2006-05-11 14:40:00,22.58,22.59,22.56,22.57,38600.0,12.4608,12.4663,12.4497,12.4553,38600.0
2006-05-11 14:50:00,22.56,22.56,22.51,22.55,34800.0,12.4497,12.4497,12.4221,12.4442,34800.0
2006-05-11 15:00:00,22.56,22.57,22.53,22.55,26200.0,12.4497,12.4553,12.4332,12.4442,26200.0
2006-05-11 15:10:00,22.55,22.61,22.55,22.59,22800.0,12.4442,12.4773,12.4442,12.4663,22800.0
2006-05-11 15:20:00,22.58,22.58,22.54,22.55,30200.0,12.4608,12.4608,12.4387,12.4442,30200.0
2006-05-11 15:30:00,22.54,22.55,22.51,22.53,25400.0,12.4387,12.4442,12.4221,12.4332,25400.0
2006-05-11 15:40:00,22.53,22.55,22.51,22.54,32000.0,12.4332,12.4442,12.4221,12.4387,32000.0
2006-05-11 15:50:00,22.54,22.58,22.53,22.56,59800.0,12.4387,12.4608,12.4332,12.4497,59800.0
2006-05-12 09:30:00,22.4,22.48,22.4,22.48,60400.0,12.3614,12.4056,12.3614,12.4056,60400.0
2006-05-12 09:40:00,22.46,22.46,22.35,22.43,60200.0,12.3946,12.3946,12.3338,12.378,60200.0
2006-05-12 09:50:00,22.43,22.58,22.4,22.58,114200.0,12.378,12.4608,12.3614,12.4608,114200.0
2006-05-12 10:00:00,22.57,22.61,22.54,22.6,62600.0,12.4553,12.4773,12.4387,12.4718,62600.0
2006-05-12 10:10:00,22.6,22.61,22.49,22.5,72800.0,12.4718,12.4773,12.4111,12.4166,72800.0
2006-05-12 10:20:00,22.5,22.53,22.46,22.48,25600.0,12.4166,12.4332,12.3946,12.4056,25600.0
2006-05-12 10:30:00,22.47,22.5,22.46,22.49,27200.0,12.4001,12.4166,12.3946,12.4111,27200.0
2006-05-12 10:40:00,22.49,22.52,22.45,22.46,36000.0,12.4111,12.4277,12.389,12.3946,36000.0
2006-05-12 10:50:00,22.47,22.52,22.47,22.5,69200.0,12.4001,12.4277,12.4001,12.4166,69200.0
2006-05-12 11:00:00,22.51,22.55,22.5,22.5,47600.0,12.4221,12.4442,12.4166,12.4166,47600.0
2006-05-12 11:10:00,22.5,22.5,22.45,22.5,54400.0,12.4166,12.4166,12.389,12.4166,54400.0
2006-05-12 11:20:00,22.5,22.55,22.49,22.55,205600.0,12.4166,12.4442,12.4111,12.4442,205600.0
2006-05-12 11:30:00,22.53,22.55,22.48,22.48,104200.0,12.4332,12.4442,12.4056,12.4056,104200.0
2006-05-12 11:40:00,22.48,22.49,22.44,22.44,15800.0,12.4056,12.4111,12.3835,12.3835,15800.0
2006-05-12 11:50:00,22.43,22.44,22.41,22.43,29400.0,12.378,12.3835,12.367,12.378,29400.0
2006-05-12 12:00:00,22.43,22.49,22.43,22.43,30200.0,12.378,12.4111,12.378,12.378,30200.0
2006-05-12 12:10:00,22.43,22.43,22.39,22.4,20400.0,12.378,12.378,12.3559,12.3614,20400.0
2006-05-12 12:20:00,22.4,22.4,22.36,22.36,19000.0,12.3614,12.3614,12.3394,12.3394,19000.0
2006-05-12 12:30:00,22.36,22.36,22.28,22.32,56400.0,12.3394,12.3394,12.2952,12.3173,56400.0
2006-05-12 12:40:00,22.33,22.4,22.31,22.4,26000.0,12.3228,12.3614,12.3118,12.3614,26000.0
2006-05-12 12:50:00,22.4,22.4,22.27,22.31,24400.0,12.3614,12.3614,12.2897,12.3118,24400.0
2006-05-12 13:00:00,22.32,22.32,22.27,22.27,39000.0,12.3173,12.3173,12.2897,12.2897,39000.0
2006-05-12 13:10:00,22.27,22.31,22.26,22.31,30000.0,12.2897,12.3118,12.2842,12.3118,30000.0
2006-05-12 13:20:00,22.31,22.34,22.3,22.3,14200.0,12.3118,12.3283,12.3063,12.3063,14200.0
2006-05-12 13:30:00,22.3,22.34,22.3,22.33,9600.0,12.3063,12.3283,12.3063,12.3228,9600.0
2006-05-12 13:40:00,22.33,22.34,22.3,22.31,8800.0,12.3228,12.3283,12.3063,12.3118,8800.0
2006-05-12 13:50:00,22.31,22.31,22.28,22.28,14000.0,12.3118,12.3118,12.2952,12.2952,14000.0
2006-05-12 14:00:00,22.28,22.32,22.27,22.3,25000.0,12.2952,12.3173,12.2897,12.3063,25000.0
2006-05-12 14:10:00,22.29,22.39,22.29,22.34,25000.0,12.3007,12.3559,12.3007,12.3283,25000.0
2006-05-12 14:20:00,22.34,22.34,22.3,22.32,34000.0,12.3283,12.3283,12.3063,12.3173,34000.0
2006-05-12 14:30:00,22.31,22.31,22.27,22.28,47200.0,12.3118,12.3118,12.2897,12.2952,47200.0
2006-05-12 14:40:00,22.29,22.29,22.25,22.26,30200.0,12.3007,12.3007,12.2787,12.2842,30200.0
2006-05-12 14:50:00,22.26,22.26,22.22,22.22,50600.0,12.2842,12.2842,12.2621,12.2621,50600.0
2006-05-12 15:00:00,22.21,22.25,22.21,22.24,35200.0,12.2566,12.2787,12.2566,12.2731,35200.0
2006-05-12 15:10:00,22.24,22.25,22.23,22.25,24800.0,12.2731,12.2787,12.2676,12.2787,24800.0
2006-05-12 15:20:00,22.25,22.25,22.22,22.22,37600.0,12.2787,12.2787,12.2621,12.2621,37600.0
2006-05-12 15:30:00,22.22,22.24,22.18,22.23,60400.0,12.2621,12.2731,12.24,12.2676,60400.0
2006-05-12 15:40:00,22.23,22.24,22.22,22.22,46800.0,12.2676,12.2731,12.2621,12.2621,46800.0
2006-05-12 15:50:00,22.22,22.24,22.17,22.18,83400.0,12.2621,12.2731,12.2345,12.24,83400.0
2006-05-15 09:30:00,22.2,22.28,22.17,22.28,38000.0,12.2511,12.2952,12.2345,12.2952,38000.0
2006-05-15 09:40:00,22.28,22.33,22.24,22.24,65000.0,12.2952,12.3228,12.2731,12.2731,65000.0
2006-05-15 09:50:00,22.24,22.24,22.12,22.16,59000.0,12.2731,12.2731,12.2069,12.229,59000.0
2006-05-15 10:00:00,22.15,22.31,22.1,22.3,72200.0,12.2235,12.3118,12.1959,12.3063,72200.0
2006-05-15 10:10:00,22.3,22.42,22.29,22.4,64000.0,12.3063,12.3725,12.3007,12.3614,64000.0
2006-05-15 10:20:00,22.39,22.41,22.31,22.32,40000.0,12.3559,12.367,12.3118,12.3173,40000.0
2006-05-15 10:30:00,22.32,22.38,22.3,22.38,34000.0,12.3173,12.3504,12.3063,12.3504,34000.0
2006-05-15 10:40:00,22.4,22.43,22.34,22.34,40400.0,12.3614,12.378,12.3283,12.3283,40400.0
2006-05-15 10:50:00,22.35,22.4,22.34,22.36,35800.0,12.3338,12.3614,12.3283,12.3394,35800.0
2006-05-15 11:00:00,22.36,22.47,22.35,22.42,25400.0,12.3394,12.4001,12.3338,12.3725,25400.0
2006-05-15 11:10:00,22.42,22.45,22.4,22.43,30200.0,12.3725,12.389,12.3614,12.378,30200.0
2006-05-15 11:20:00,22.43,22.43,22.35,22.35,17200.0,12.378,12.378,12.3338,12.3338,17200.0
2006-05-15 11:30:00,22.35,22.37,22.31,22.31,17400.0,12.3338,12.3449,12.3118,12.3118,17400.0
2006-05-15 11:40:00,22.31,22.34,22.29,22.31,23600.0,12.3118,12.3283,12.3007,12.3118,23600.0
2006-05-15 11:50:00,22.31,22.37,22.3,22.36,15400.0,12.3118,12.3449,12.3063,12.3394,15400.0
2006-05-15 12:00:00,22.36,22.36,22.35,22.35,12200.0,12.3394,12.3394,12.3338,12.3338,12200.0
2006-05-15 12:10:00,22.36,22.36,22.34,22.34,9400.0,12.3394,12.3394,12.3283,12.3283,9400.0
2006-05-15 12:20:00,22.34,22.35,22.33,22.35,18600.0,12.3283,12.3338,12.3228,12.3338,18600.0
2006-05-15 12:30:00,22.35,22.36,22.35,22.35,18200.0,12.3338,12.3394,12.3338,12.3338,18200.0
2006-05-15 12:40:00,22.35,22.36,22.34,22.35,26200.0,12.3338,12.3394,12.3283,12.3338,26200.0
2006-05-15 12:50:00,22.34,22.35,22.33,22.34,10800.0,12.3283,12.3338,12.3228,12.3283,10800.0
2006-05-15 13:00:00,22.33,22.35,22.31,22.31,23000.0,12.3228,12.3338,12.3118,12.3118,23000.0
2006-05-15 13:10:00,22.32,22.32,22.26,22.27,17200.0,12.3173,12.3173,12.2842,12.2897,17200.0
2006-05-15 13:20:00,22.27,22.27,22.21,22.23,41800.0,12.2897,12.2897,12.2566,12.2676,41800.0
2006-05-15 13:30:00,22.23,22.23,22.2,22.21,14600.0,12.2676,12.2676,12.2511,12.2566,14600.0
2006-05-15 13:40:00,22.21,22.22,22.14,22.17,55400.0,12.2566,12.2621,12.218,12.2345,55400.0
2006-05-15 13:50:00,22.17,22.22,22.16,22.21,69200.0,12.2345,12.2621,12.229,12.2566,69200.0
2006-05-15 14:00:00,22.23,22.25,22.23,22.25,32400.0,12.2676,12.2787,12.2676,12.2787,32400.0
2006-05-15 14:10:00,22.25,22.25,22.17,22.2,46200.0,12.2787,12.2787,12.2345,12.2511,46200.0
2006-05-15 14:20:00,22.21,22.29,22.2,22.28,32400.0,12.2566,12.3007,12.2511,12.2952,32400.0
2006-05-15 14:30:00,22.28,22.36,22.28,22.36,34400.0,12.2952,12.3394,12.2952,12.3394,34400.0
2006-05-15 14:40:00,22.35,22.35,22.27,22.28,40600.0,12.3338,12.3338,12.2897,12.2952,40600.0
2006-05-15 14:50:00,22.29,22.3,22.26,22.27,43200.0,12.3007,12.3063,12.2842,12.2897,43200.0
2006-05-15 15:00:00,22.28,22.3,22.25,22.29,57800.0,12.2952,12.3063,12.2787,12.3007,57800.0
2006-05-15 15:10:00,22.29,22.38,22.28,22.38,36200.0,12.3007,12.3504,12.2952,12.3504,36200.0
2006-05-15 15:20:00,22.38,22.39,22.35,22.35,28600.0,12.3504,12.3559,12.3338,12.3338,28600.0
2006-05-15 15:30:00,22.35,22.38,22.35,22.36,33000.0,12.3338,12.3504,12.3338,12.3394,33000.0
2006-05-15 15:40:00,22.36,22.43,22.35,22.42,58800.0,12.3394,12.378,12.3338,12.3725,58800.0
2006-05-15 15:50:00,22.43,22.46,22.42,22.45,73800.0,12.378,12.3946,12.3725,12.389,73800.0
2006-05-16 09:30:00,22.5,22.52,22.46,22.49,43000.0,12.4166,12.4277,12.3946,12.4111,43000.0
2006-05-16 09:40:00,22.48,22.48,22.4,22.43,39600.0,12.4056,12.4056,12.3614,12.378,39600.0
2006-05-16 09:50:00,22.43,22.49,22.38,22.39,33400.0,12.378,12.4111,12.3504,12.3559,33400.0
2006-05-16 10:00:00,22.4,22.41,22.35,22.35,32800.0,12.3614,12.367,12.3338,12.3338,32800.0
2006-05-16 10:10:00,22.35,22.36,22.35,22.35,26400.0,12.3338,12.3394,12.3338,12.3338,26400.0
2006-05-16 10:20:00,22.36,22.46,22.36,22.43,46600.0,12.3394,12.3946,12.3394,12.378,46600.0
2006-05-16 10:30:00,22.43,22.43,22.37,22.37,159600.0,12.378,12.378,12.3449,12.3449,159600.0
2006-05-16 10:40:00,22.36,22.4,22.35,22.39,73800.0,12.3394,12.3614,12.3338,12.3559,73800.0
2006-05-16 10:50:00,22.39,22.39,22.36,22.37,42200.0,12.3559,12.3559,12.3394,12.3449,42200.0
2006-05-16 11:00:00,22.37,22.4,22.36,22.4,143800.0,12.3449,12.3614,12.3394,12.3614,143800.0
2006-05-16 11:10:00,22.4,22.4,22.36,22.36,90400.0,12.3614,12.3614,12.3394,12.3394,90400.0
2006-05-16 11:20:00,22.35,22.36,22.3,22.32,41600.0,12.3338,12.3394,12.3063,12.3173,41600.0
2006-05-16 11:30:00,22.32,22.32,22.26,22.27,21600.0,12.3173,12.3173,12.2842,12.2897,21600.0
2006-05-16 11:40:00,22.27,22.27,22.2,22.2,25200.0,12.2897,12.2897,12.2511,12.2511,25200.0
2006-05-16 11:50:00,22.21,22.3,22.21,22.29,55400.0,12.2566,12.3063,12.2566,12.3007,55400.0
2006-05-16 12:00:00,22.3,22.32,22.28,22.3,14600.0,12.3063,12.3173,12.2952,12.3063,14600.0
2006-05-16 12:10:00,22.3,22.32,22.27,22.27,39000.0,12.3063,12.3173,12.2897,12.2897,39000.0
2006-05-16 12:20:00,22.28,22.29,22.26,22.28,14400.0,12.2952,12.3007,12.2842,12.2952,14400.0
2006-05-16 12:30:00,22.28,22.3,22.28,22.29,22800.0,12.2952,12.3063,12.2952,12.3007,22800.0
2006-05-16 12:40:00,22.29,22.3,22.27,22.28,7000.0,12.3007,12.3063,12.2897,12.2952,7000.0
2006-05-16 12:50:00,22.29,22.34,22.28,22.33,29600.0,12.3007,12.3283,12.2952,12.3228,29600.0
2006-05-16 13:00:00,22.35,22.35,22.3,22.32,96400.0,12.3338,12.3338,12.3063,12.3173,96400.0
2006-05-16 13:10:00,22.32,22.35,22.31,22.31,8400.0,12.3173,12.3338,12.3118,12.3118,8400.0
2006-05-16 13:20:00,22.32,22.33,22.3,22.3,17000.0,12.3173,12.3228,12.3063,12.3063,17000.0
2006-05-16 13:30:00,22.31,22.34,22.3,22.33,17400.0,12.3118,12.3283,12.3063,12.3228,17400.0
2006-05-16 13:40:00,22.33,22.33,22.29,22.29,29400.0,12.3228,12.3228,12.3007,12.3007,29400.0
2006-05-16 13:50:00,22.29,22.3,22.28,22.29,18600.0,12.3007,12.3063,12.2952,12.3007,18600.0
2006-05-16 14:00:00,22.28,22.28,22.24,22.24,15600.0,12.2952,12.2952,12.2731,12.2731,15600.0
2006-05-16 14:10:00,22.25,22.25,22.2,22.21,17400.0,12.2787,12.2787,12.2511,12.2566,17400.0
2006-05-16 14:20:00,22.2,22.23,22.2,22.22,39200.0,12.2511,12.2676,12.2511,12.2621,39200.0
2006-05-16 14:30:00,22.23,22.25,22.23,22.24,21800.0,12.2676,12.2787,12.2676,12.2731,21800.0
2006-05-16 14:40:00,22.23,22.24,22.23,22.24,25600.0,12.2676,12.2731,12.2676,12.2731,25600.0
2006-05-16 14:50:00,22.24,22.26,22.24,22.25,28000.0,12.2731,12.2842,12.2731,12.2787,28000.0
2006-05-16 15:00:00,22.25,22.28,22.25,22.28,26600.0,12.2787,12.2952,12.2787,12.2952,26600.0
2006-05-16 15:10:00,22.27,22.27,22.21,22.22,28200.0,12.2897,12.2897,12.2566,12.2621,28200.0
2006-05-16 15:20:00,22.21,22.21,22.18,22.18,24000.0,12.2566,12.2566,12.24,12.24,24000.0
2006-05-16 15:30:00,22.18,22.18,22.16,22.16,31800.0,12.24,12.24,12.229,12.229,31800.0
2006-05-16 15:40:00,22.16,22.18,22.16,22.18,116400.0,12.229,12.24,12.229,12.24,116400.0
2006-05-16 15:50:00,22.18,22.18,22.15,22.17,71400.0,12.24,12.24,12.2235,12.2345,71400.0
2006-05-17 09:40:00,22.0,22.22,22.0,22.22,98600.0,12.1407,12.2621,12.1407,12.2621,98600.0
2006-05-17 09:50:00,22.23,22.23,22.1,22.11,56800.0,12.2676,12.2676,12.1959,12.2014,56800.0
2006-05-17 10:00:00,22.1,22.17,22.05,22.11,72000.0,12.1959,12.2345,12.1683,12.2014,72000.0
2006-05-17 10:10:00,22.1,22.12,22.07,22.09,23200.0,12.1959,12.2069,12.1793,12.1904,23200.0
2006-05-17 10:20:00,22.09,22.13,22.06,22.07,36600.0,12.1904,12.2124,12.1738,12.1793,36600.0
2006-05-17 10:30:00,22.07,22.07,22.02,22.03,112200.0,12.1793,12.1793,12.1517,12.1573,112200.0
2006-05-17 10:40:00,22.03,22.06,22.0,22.05,93600.0,12.1573,12.1738,12.1407,12.1683,93600.0
2006-05-17 10:50:00,22.05,22.05,22.0,22.01,45600.0,12.1683,12.1683,12.1407,12.1462,45600.0
2006-05-17 11:00:00,22.0,22.02,21.98,21.99,56400.0,12.1407,12.1517,12.1297,12.1352,56400.0
2006-05-17 11:10:00,22.0,22.0,21.86,21.9,63200.0,12.1407,12.1407,12.0634,12.0855,63200.0
2006-05-17 11:20:00,21.89,21.92,21.75,21.77,62600.0,12.08,12.0966,12.0027,12.0138,62600.0
2006-05-17 11:30:00,21.76,21.84,21.74,21.84,80600.0,12.0083,12.0524,11.9972,12.0524,80600.0
2006-05-17 11:40:00,21.84,21.86,21.82,21.85,23800.0,12.0524,12.0634,12.0414,12.0579,23800.0
2006-05-17 11:50:00,21.83,21.84,21.81,21.82,17800.0,12.0469,12.0524,12.0358,12.0414,17800.0
2006-05-17 12:00:00,21.82,21.83,21.77,21.82,33400.0,12.0414,12.0469,12.0138,12.0414,33400.0
2006-05-17 12:10:00,21.82,21.85,21.8,21.81,37000.0,12.0414,12.0579,12.0303,12.0358,37000.0
2006-05-17 12:20:00,21.8,21.8,21.73,21.74,43000.0,12.0303,12.0303,11.9917,11.9972,43000.0
2006-05-17 12:30:00,21.74,21.75,21.73,21.75,60200.0,11.9972,12.0027,11.9917,12.0027,60200.0
2006-05-17 12:40:00,21.75,21.76,21.72,21.72,30800.0,12.0027,12.0083,11.9862,11.9862,30800.0
2006-05-17 12:50:00,21.72,21.75,21.67,21.75,36400.0,11.9862,12.0027,11.9586,12.0027,36400.0
2006-05-17 13:00:00,21.75,21.78,21.72,21.74,55200.0,12.0027,12.0193,11.9862,11.9972,55200.0
2006-05-17 13:10:00,21.73,21.74,21.68,21.71,38600.0,11.9917,11.9972,11.9641,11.9807,38600.0
2006-05-17 13:20:00,21.71,21.72,21.64,21.65,45400.0,11.9807,11.9862,11.942,11.9476,45400.0
2006-05-17 13:30:00,21.65,21.71,21.65,21.7,66400.0,11.9476,11.9807,11.9476,11.9751,66400.0
2006-05-17 13:40:00,21.7,21.73,21.68,21.73,41200.0,11.9751,11.9917,11.9641,11.9917,41200.0
2006-05-17 13:50:00,21.73,21.77,21.71,21.71,49000.0,11.9917,12.0138,11.9807,11.9807,49000.0
2006-05-17 14:00:00,21.71,21.73,21.71,21.72,42400.0,11.9807,11.9917,11.9807,11.9862,42400.0
2006-05-17 14:10:00,21.72,21.73,21.65,21.67,52600.0,11.9862,11.9917,11.9476,11.9586,52600.0
2006-05-17 14:20:00,21.67,21.7,21.67,21.69,35400.0,11.9586,11.9751,11.9586,11.9696,35400.0
2006-05-17 14:30:00,21.7,21.71,21.68,21.68,27600.0,11.9751,11.9807,11.9641,11.9641,27600.0
2006-05-17 14:40:00,21.68,21.7,21.65,21.66,53200.0,11.9641,11.9751,11.9476,11.9531,53200.0
2006-05-17 14:50:00,21.65,21.77,21.65,21.74,45600.0,11.9476,12.0138,11.9476,11.9972,45600.0
2006-05-17 15:00:00,21.75,21.82,21.74,21.82,37600.0,12.0027,12.0414,11.9972,12.0414,37600.0
2006-05-17 15:10:00,21.82,21.82,21.75,21.8,53800.0,12.0414,12.0414,12.0027,12.0303,53800.0
2006-05-17 15:20:00,21.79,21.81,21.76,21.79,36200.0,12.0248,12.0358,12.0083,12.0248,36200.0
2006-05-17 15:30:00,21.79,21.82,21.75,21.81,96800.0,12.0248,12.0414,12.0027,12.0358,96800.0
2006-05-17 15:40:00,21.81,21.81,21.71,21.71,35600.0,12.0358,12.0358,11.9807,11.9807,35600.0
2006-05-17 15:50:00,21.71,21.71,21.68,21.69,109200.0,11.9807,11.9807,11.9641,11.9696,109200.0
2006-05-18 09:30:00,21.68,21.88,21.68,21.88,53400.0,11.9641,12.0745,11.9641,12.0745,53400.0
2006-05-18 09:40:00,21.83,21.92,21.8,21.9,51000.0,12.0469,12.0966,12.0303,12.0855,51000.0
2006-05-18 09:50:00,21.9,21.97,21.86,21.88,57600.0,12.0855,12.1241,12.0634,12.0745,57600.0
2006-05-18 10:00:00,21.86,21.95,21.86,21.9,45200.0,12.0634,12.1131,12.0634,12.0855,45200.0
2006-05-18 10:10:00,21.9,21.93,21.86,21.92,30600.0,12.0855,12.1021,12.0634,12.0966,30600.0
2006-05-18 10:20:00,21.92,21.99,21.92,21.94,28000.0,12.0966,12.1352,12.0966,12.1076,28000.0
2006-05-18 10:30:00,21.97,21.98,21.86,21.92,23000.0,12.1241,12.1297,12.0634,12.0966,23000.0
2006-05-18 10:40:00,21.92,21.94,21.88,21.88,22400.0,12.0966,12.1076,12.0745,12.0745,22400.0
2006-05-18 10:50:00,21.87,21.89,21.86,21.88,20600.0,12.069,12.08,12.0634,12.0745,20600.0
2006-05-18 11:00:00,21.89,21.89,21.85,21.86,16200.0,12.08,12.08,12.0579,12.0634,16200.0
2006-05-18 11:10:00,21.87,21.88,21.83,21.85,22400.0,12.069,12.0745,12.0469,12.0579,22400.0
2006-05-18 11:20:00,21.85,21.91,21.82,21.9,38200.0,12.0579,12.091,12.0414,12.0855,38200.0
2006-05-18 11:30:00,21.91,21.95,21.9,21.93,19200.0,12.091,12.1131,12.0855,12.1021,19200.0
2006-05-18 11:40:00,21.93,21.98,21.93,21.97,27400.0,12.1021,12.1297,12.1021,12.1241,27400.0
2006-05-18 11:50:00,21.96,22.0,21.87,21.91,45600.0,12.1186,12.1407,12.069,12.091,45600.0
2006-05-18 12:00:00,21.9,22.0,21.87,21.99,31200.0,12.0855,12.1407,12.069,12.1352,31200.0
2006-05-18 12:10:00,21.99,22.0,21.95,21.95,34000.0,12.1352,12.1407,12.1131,12.1131,34000.0
2006-05-18 12:20:00,21.93,21.96,21.9,21.96,20200.0,12.1021,12.1186,12.0855,12.1186,20200.0
2006-05-18 12:30:00,21.96,21.99,21.95,21.96,14600.0,12.1186,12.1352,12.1131,12.1186,14600.0
2006-05-18 12:40:00,21.96,21.98,21.95,21.97,14400.0,12.1186,12.1297,12.1131,12.1241,14400.0
2006-05-18 12:50:00,21.97,22.0,21.97,21.98,28000.0,12.1241,12.1407,12.1241,12.1297,28000.0
2006-05-18 13:00:00,21.98,21.98,21.95,21.95,15200.0,12.1297,12.1297,12.1131,12.1131,15200.0
2006-05-18 13:10:00,21.96,21.96,21.93,21.94,19000.0,12.1186,12.1186,12.1021,12.1076,19000.0
2006-05-18 13:20:00,21.95,21.98,21.93,21.96,15600.0,12.1131,12.1297,12.1021,12.1186,15600.0
2006-05-18 13:30:00,21.96,21.96,21.93,21.94,17400.0,12.1186,12.1186,12.1021,12.1076,17400.0
2006-05-18 13:40:00,21.94,21.94,21.92,21.92,15000.0,12.1076,12.1076,12.0966,12.0966,15000.0
2006-05-18 13:50:00,21.93,21.96,21.93,21.95,14400.0,12.1021,12.1186,12.1021,12.1131,14400.0
2006-05-18 14:00:00,21.96,21.97,21.92,21.93,14000.0,12.1186,12.1241,12.0966,12.1021,14000.0
2006-05-18 14:10:00,21.94,21.96,21.93,21.95,17800.0,12.1076,12.1186,12.1021,12.1131,17800.0
2006-05-18 14:20:00,21.95,21.97,21.92,21.92,34400.0,12.1131,12.1241,12.0966,12.0966,34400.0
2006-05-18 14:30:00,21.92,21.97,21.92,21.97,29000.0,12.0966,12.1241,12.0966,12.1241,29000.0
2006-05-18 14:40:00,21.97,21.97,21.9,21.93,41000.0,12.1241,12.1241,12.0855,12.1021,41000.0
2006-05-18 14:50:00,21.93,21.96,21.89,21.91,38800.0,12.1021,12.1186,12.08,12.091,38800.0
2006-05-18 15:00:00,21.91,21.95,21.89,21.93,33600.0,12.091,12.1131,12.08,12.1021,33600.0
2006-05-18 15:10:00,21.93,21.93,21.87,21.87,19600.0,12.1021,12.1021,12.069,12.069,19600.0
2006-05-18 15:20:00,21.86,21.87,21.8,21.82,59600.0,12.0634,12.069,12.0303,12.0414,59600.0
2006-05-18 15:30:00,21.82,21.85,21.8,21.82,66800.0,12.0414,12.0579,12.0303,12.0414,66800.0
2006-05-18 15:40:00,21.82,21.84,21.77,21.84,79800.0,12.0414,12.0524,12.0138,12.0524,79800.0
2006-05-18 15:50:00,21.84,21.85,21.82,21.82,133400.0,12.0524,12.0579,12.0414,12.0414,133400.0
2006-05-19 09:30:00,22.0,22.0,21.93,21.99,394400.0,12.1407,12.1407,12.1021,12.1352,394400.0
2006-05-19 09:40:00,22.0,22.11,22.0,22.06,91000.0,12.1407,12.2014,12.1407,12.1738,91000.0
2006-05-19 09:50:00,22.05,22.09,21.97,22.0,93800.0,12.1683,12.1904,12.1241,12.1407,93800.0
2006-05-19 10:00:00,22.0,22.0,21.96,21.99,40400.0,12.1407,12.1407,12.1186,12.1352,40400.0
2006-05-19 10:10:00,21.98,22.0,21.96,21.97,48200.0,12.1297,12.1407,12.1186,12.1241,48200.0
2006-05-19 10:20:00,21.96,22.0,21.93,21.99,52200.0,12.1186,12.1407,12.1021,12.1352,52200.0
2006-05-19 10:30:00,22.0,22.02,21.93,21.98,57200.0,12.1407,12.1517,12.1021,12.1297,57200.0
2006-05-19 10:40:00,21.98,22.0,21.94,21.98,45400.0,12.1297,12.1407,12.1076,12.1297,45400.0
2006-05-19 10:50:00,21.99,21.99,21.93,21.96,36000.0,12.1352,12.1352,12.1021,12.1186,36000.0
2006-05-19 11:00:00,21.96,21.96,21.9,21.91,62200.0,12.1186,12.1186,12.0855,12.091,62200.0
2006-05-19 11:10:00,21.91,21.93,21.81,21.9,101200.0,12.091,12.1021,12.0358,12.0855,101200.0
2006-05-19 11:20:00,21.9,22.0,21.89,21.93,92800.0,12.0855,12.1407,12.08,12.1021,92800.0
2006-05-19 11:30:00,21.94,21.95,21.88,21.9,56600.0,12.1076,12.1131,12.0745,12.0855,56600.0
2006-05-19 11:40:00,21.92,21.94,21.89,21.92,53400.0,12.0966,12.1076,12.08,12.0966,53400.0
2006-05-19 11:50:00,21.92,21.96,21.88,21.96,53000.0,12.0966,12.1186,12.0745,12.1186,53000.0
2006-05-19 12:00:00,21.96,22.0,21.95,21.99,86000.0,12.1186,12.1407,12.1131,12.1352,86000.0
2006-05-19 12:10:00,21.98,21.99,21.95,21.96,60800.0,12.1297,12.1352,12.1131,12.1186,60800.0
2006-05-19 12:20:00,21.96,21.99,21.93,21.99,14600.0,12.1186,12.1352,12.1021,12.1352,14600.0
2006-05-19 12:30:00,22.0,22.06,21.99,22.06,149000.0,12.1407,12.1738,12.1352,12.1738,149000.0
2006-05-19 12:40:00,22.06,22.07,22.03,22.06,72600.0,12.1738,12.1793,12.1573,12.1738,72600.0
2006-05-19 12:50:00,22.06,22.07,22.05,22.07,29600.0,12.1738,12.1793,12.1683,12.1793,29600.0
2006-05-19 13:00:00,22.07,22.07,22.02,22.03,46800.0,12.1793,12.1793,12.1517,12.1573,46800.0
2006-05-19 13:10:00,22.04,22.07,22.03,22.07,15000.0,12.1628,12.1793,12.1573,12.1793,15000.0
2006-05-19 13:20:00,22.07,22.17,22.04,22.16,32800.0,12.1793,12.2345,12.1628,12.229,32800.0
2006-05-19 13:30:00,22.15,22.19,22.14,22.18,38400.0,12.2235,12.2456,12.218,12.24,38400.0
2006-05-19 13:40:00,22.18,22.25,22.17,22.22,36600.0,12.24,12.2787,12.2345,12.2621,36600.0
2006-05-19 13:50:00,22.21,22.24,22.17,22.18,22200.0,12.2566,12.2731,12.2345,12.24,22200.0
2006-05-19 14:00:00,22.18,22.22,22.18,22.18,27600.0,12.24,12.2621,12.24,12.24,27600.0
2006-05-19 14:10:00,22.18,22.18,22.16,22.17,31400.0,12.24,12.24,12.229,12.2345,31400.0
2006-05-19 14:20:00,22.16,22.17,22.15,22.16,65800.0,12.229,12.2345,12.2235,12.229,65800.0
2006-05-19 14:30:00,22.16,22.16,22.03,22.03,38400.0,12.229,12.229,12.1573,12.1573,38400.0
2006-05-19 14:40:00,22.03,22.09,22.02,22.04,36400.0,12.1573,12.1904,12.1517,12.1628,36400.0
2006-05-19 14:50:00,22.04,22.07,22.0,22.04,31800.0,12.1628,12.1793,12.1407,12.1628,31800.0
2006-05-19 15:00:00,22.05,22.06,21.99,22.04,34600.0,12.1683,12.1738,12.1352,12.1628,34600.0
2006-05-19 15:10:00,22.04,22.04,21.99,22.01,56800.0,12.1628,12.1628,12.1352,12.1462,56800.0
2006-05-19 15:20:00,22.02,22.04,21.99,22.04,62600.0,12.1517,12.1628,12.1352,12.1628,62600.0
2006-05-19 15:30:00,22.04,22.05,22.0,22.01,49400.0,12.1628,12.1683,12.1407,12.1462,49400.0
2006-05-19 15:40:00,22.01,22.06,22.0,22.03,42000.0,12.1462,12.1738,12.1407,12.1573,42000.0
2006-05-19 15:50:00,22.04,22.06,22.02,22.02,127200.0,12.1628,12.1738,12.1517,12.1517,127200.0
2006-05-22 09:30:00,22.02,22.16,21.95,22.16,83200.0,12.1517,12.229,12.1131,12.229,83200.0
2006-05-22 09:40:00,22.16,22.28,22.15,22.26,125200.0,12.229,12.2952,12.2235,12.2842,125200.0
2006-05-22 09:50:00,22.28,22.33,22.27,22.28,92400.0,12.2952,12.3228,12.2897,12.2952,92400.0
2006-05-22 10:00:00,22.28,22.39,22.25,22.39,106400.0,12.2952,12.3559,12.2787,12.3559,106400.0
2006-05-22 10:10:00,22.39,22.41,22.29,22.31,73400.0,12.3559,12.367,12.3007,12.3118,73400.0
2006-05-22 10:20:00,22.3,22.31,22.29,22.31,65400.0,12.3063,12.3118,12.3007,12.3118,65400.0
2006-05-22 10:30:00,22.3,22.45,22.3,22.43,81800.0,12.3063,12.389,12.3063,12.378,81800.0
2006-05-22 10:40:00,22.42,22.55,22.41,22.54,66000.0,12.3725,12.4442,12.367,12.4387,66000.0
2006-05-22 10:50:00,22.54,22.63,22.53,22.57,99200.0,12.4387,12.4884,12.4332,12.4553,99200.0
2006-05-22 11:00:00,22.57,22.59,22.52,22.57,61000.0,12.4553,12.4663,12.4277,12.4553,61000.0
2006-05-22 11:10:00,22.57,22.59,22.47,22.47,126400.0,12.4553,12.4663,12.4001,12.4001,126400.0
2006-05-22 11:20:00,22.47,22.49,22.44,22.49,90400.0,12.4001,12.4111,12.3835,12.4111,90400.0
2006-05-22 11:30:00,22.49,22.52,22.44,22.44,78200.0,12.4111,12.4277,12.3835,12.3835,78200.0
2006-05-22 11:40:00,22.45,22.48,22.38,22.41,38200.0,12.389,12.4056,12.3504,12.367,38200.0
2006-05-22 11:50:00,22.41,22.51,22.33,22.49,101200.0,12.367,12.4221,12.3228,12.4111,101200.0
2006-05-22 12:00:00,22.48,22.54,22.47,22.54,135400.0,12.4056,12.4387,12.4001,12.4387,135400.0
2006-05-22 12:10:00,22.53,22.57,22.5,22.52,63400.0,12.4332,12.4553,12.4166,12.4277,63400.0
2006-05-22 12:20:00,22.52,22.55,22.47,22.49,41800.0,12.4277,12.4442,12.4001,12.4111,41800.0
2006-05-22 12:30:00,22.5,22.58,22.49,22.5,79400.0,12.4166,12.4608,12.4111,12.4166,79400.0
2006-05-22 12:40:00,22.5,22.56,22.49,22.53,62400.0,12.4166,12.4497,12.4111,12.4332,62400.0
2006-05-22 12:50:00,22.54,22.57,22.48,22.5,61000.0,12.4387,12.4553,12.4056,12.4166,61000.0
2006-05-22 13:00:00,22.5,22.55,22.5,22.5,60400.0,12.4166,12.4442,12.4166,12.4166,60400.0
2006-05-22 13:10:00,22.5,22.58,22.5,22.53,61000.0,12.4166,12.4608,12.4166,12.4332,61000.0
2006-05-22 13:20:00,22.54,22.61,22.54,22.58,87200.0,12.4387,12.4773,12.4387,12.4608,87200.0
2006-05-22 13:30:00,22.59,22.59,22.5,22.53,38600.0,12.4663,12.4663,12.4166,12.4332,38600.0
2006-05-22 13:40:00,22.53,22.57,22.52,22.53,54800.0,12.4332,12.4553,12.4277,12.4332,54800.0
2006-05-22 13:50:00,22.53,22.57,22.52,22.55,61600.0,12.4332,12.4553,12.4277,12.4442,61600.0
2006-05-22 14:00:00,22.54,22.54,22.5,22.54,49200.0,12.4387,12.4387,12.4166,12.4387,49200.0
2006-05-22 14:10:00,22.54,22.68,22.52,22.66,93000.0,12.4387,12.516,12.4277,12.5049,93000.0
2006-05-22 14:20:00,22.66,22.68,22.63,22.65,87000.0,12.5049,12.516,12.4884,12.4994,87000.0
2006-05-22 14:30:00,22.63,22.67,22.61,22.67,36200.0,12.4884,12.5104,12.4773,12.5104,36200.0
2006-05-22 14:40:00,22.66,22.66,22.61,22.64,48800.0,12.5049,12.5049,12.4773,12.4939,48800.0
2006-05-22 14:50:00,22.64,22.66,22.62,22.66,52000.0,12.4939,12.5049,12.4828,12.5049,52000.0
2006-05-22 15:00:00,22.65,22.72,22.65,22.72,70600.0,12.4994,12.538,12.4994,12.538,70600.0
2006-05-22 15:10:00,22.72,22.75,22.68,22.71,67400.0,12.538,12.5546,12.516,12.5325,67400.0
2006-05-22 15:20:00,22.71,22.81,22.71,22.79,70800.0,12.5325,12.5877,12.5325,12.5767,70800.0
2006-05-22 15:30:00,22.8,22.83,22.77,22.8,91400.0,12.5822,12.5987,12.5656,12.5822,91400.0
2006-05-22 15:40:00,22.8,22.81,22.73,22.75,72400.0,12.5822,12.5877,12.5436,12.5546,72400.0
2006-05-22 15:50:00,22.74,22.75,22.66,22.67,72000.0,12.5491,12.5546,12.5049,12.5104,72000.0
2006-05-23 09:30:00,22.51,22.6,22.51,22.55,75400.0,12.4221,12.4718,12.4221,12.4442,75400.0
2006-05-23 09:40:00,22.55,22.55,22.5,22.52,178200.0,12.4442,12.4442,12.4166,12.4277,178200.0
2006-05-23 09:50:00,22.52,22.75,22.51,22.7,353400.0,12.4277,12.5546,12.4221,12.527,353400.0
2006-05-23 10:00:00,22.71,22.85,22.7,22.81,80800.0,12.5325,12.6098,12.527,12.5877,80800.0
2006-05-23 10:10:00,22.82,22.83,22.78,22.8,85800.0,12.5932,12.5987,12.5711,12.5822,85800.0
2006-05-23 10:20:00,22.8,22.85,22.79,22.82,111200.0,12.5822,12.6098,12.5767,12.5932,111200.0
2006-05-23 10:30:00,22.82,22.82,22.78,22.78,55000.0,12.5932,12.5932,12.5711,12.5711,55000.0
2006-05-23 10:40:00,22.77,22.79,22.7,22.7,42600.0,12.5656,12.5767,12.527,12.527,42600.0
2006-05-23 10:50:00,22.7,22.7,22.67,22.68,44000.0,12.527,12.527,12.5104,12.516,44000.0
2006-05-23 11:00:00,22.68,22.68,22.6,22.6,55600.0,12.516,12.516,12.4718,12.4718,55600.0
2006-05-23 11:10:00,22.59,22.61,22.59,22.6,124800.0,12.4663,12.4773,12.4663,12.4718,124800.0
2006-05-23 11:20:00,22.6,22.61,22.6,22.61,68400.0,12.4718,12.4773,12.4718,12.4773,68400.0
2006-05-23 11:30:00,22.61,22.63,22.61,22.63,44000.0,12.4773,12.4884,12.4773,12.4884,44000.0
2006-05-23 11:40:00,22.62,22.63,22.6,22.61,31000.0,12.4828,12.4884,12.4718,12.4773,31000.0
2006-05-23 11:50:00,22.61,22.61,22.57,22.58,39800.0,12.4773,12.4773,12.4553,12.4608,39800.0
2006-05-23 12:00:00,22.59,22.62,22.56,22.61,50200.0,12.4663,12.4828,12.4497,12.4773,50200.0
2006-05-23 12:10:00,22.61,22.64,22.61,22.64,215800.0,12.4773,12.4939,12.4773,12.4939,215800.0
2006-05-23 12:20:00,22.64,22.64,22.57,22.6,119400.0,12.4939,12.4939,12.4553,12.4718,119400.0
2006-05-23 12:30:00,22.59,22.63,22.58,22.63,231800.0,12.4663,12.4884,12.4608,12.4884,231800.0
2006-05-23 12:40:00,22.62,22.66,22.61,22.61,20600.0,12.4828,12.5049,12.4773,12.4773,20600.0
2006-05-23 12:50:00,22.61,22.61,22.58,22.6,25600.0,12.4773,12.4773,12.4608,12.4718,25600.0
2006-05-23 13:00:00,22.6,22.63,22.59,22.59,16000.0,12.4718,12.4884,12.4663,12.4663,16000.0
2006-05-23 13:10:00,22.59,22.6,22.59,22.6,21000.0,12.4663,12.4718,12.4663,12.4718,21000.0
2006-05-23 13:20:00,22.6,22.6,22.57,22.57,30200.0,12.4718,12.4718,12.4553,12.4553,30200.0
2006-05-23 13:30:00,22.57,22.58,22.53,22.53,31000.0,12.4553,12.4608,12.4332,12.4332,31000.0
2006-05-23 13:40:00,22.52,22.54,22.52,22.54,29600.0,12.4277,12.4387,12.4277,12.4387,29600.0
2006-05-23 13:50:00,22.54,22.55,22.52,22.52,23800.0,12.4387,12.4442,12.4277,12.4277,23800.0
2006-05-23 14:00:00,22.53,22.53,22.47,22.47,227000.0,12.4332,12.4332,12.4001,12.4001,227000.0
2006-05-23 14:10:00,22.48,22.5,22.45,22.47,27400.0,12.4056,12.4166,12.389,12.4001,27400.0
2006-05-23 14:20:00,22.47,22.48,22.44,22.47,27600.0,12.4001,12.4056,12.3835,12.4001,27600.0
2006-05-23 14:30:00,22.46,22.48,22.44,22.44,74600.0,12.3946,12.4056,12.3835,12.3835,74600.0
2006-05-23 14:40:00,22.45,22.46,22.41,22.45,108000.0,12.389,12.3946,12.367,12.389,108000.0
2006-05-23 14:50:00,22.46,22.49,22.4,22.41,56400.0,12.3946,12.4111,12.3614,12.367,56400.0
2006-05-23 15:00:00,22.41,22.41,22.36,22.41,65400.0,12.367,12.367,12.3394,12.367,65400.0
2006-05-23 15:10:00,22.41,22.5,22.4,22.5,47000.0,12.367,12.4166,12.3614,12.4166,47000.0
2006-05-23 15:20:00,22.5,22.5,22.42,22.43,33200.0,12.4166,12.4166,12.3725,12.378,33200.0
2006-05-23 15:30:00,22.43,22.5,22.41,22.49,63800.0,12.378,12.4166,12.367,12.4111,63800.0
2006-05-23 15:40:00,22.48,22.48,22.38,22.4,89400.0,12.4056,12.4056,12.3504,12.3614,89400.0
2006-05-23 15:50:00,22.41,22.41,22.38,22.4,208400.0,12.367,12.367,12.3504,12.3614,208400.0
2006-05-24 09:30:00,22.39,22.4,22.36,22.36,48800.0,12.3559,12.3614,12.3394,12.3394,48800.0
2006-05-24 09:40:00,22.36,22.48,22.35,22.48,71000.0,12.3394,12.4056,12.3338,12.4056,71000.0
2006-05-24 09:50:00,22.5,22.53,22.47,22.47,245200.0,12.4166,12.4332,12.4001,12.4001,245200.0
2006-05-24 10:00:00,22.46,22.57,22.39,22.42,101000.0,12.3946,12.4553,12.3559,12.3725,101000.0
2006-05-24 10:10:00,22.42,22.44,22.36,22.36,45600.0,12.3725,12.3835,12.3394,12.3394,45600.0
2006-05-24 10:20:00,22.36,22.41,22.34,22.39,110000.0,12.3394,12.367,12.3283,12.3559,110000.0
2006-05-24 10:30:00,22.39,22.45,22.38,22.41,117200.0,12.3559,12.389,12.3504,12.367,117200.0
2006-05-24 10:40:00,22.4,22.41,22.37,22.38,59200.0,12.3614,12.367,12.3449,12.3504,59200.0
2006-05-24 10:50:00,22.38,22.41,22.36,22.37,142800.0,12.3504,12.367,12.3394,12.3449,142800.0
2006-05-24 11:00:00,22.37,22.4,22.36,22.36,45200.0,12.3449,12.3614,12.3394,12.3394,45200.0
2006-05-24 11:10:00,22.36,22.38,22.35,22.35,60600.0,12.3394,12.3504,12.3338,12.3338,60600.0
2006-05-24 11:20:00,22.34,22.35,22.29,22.33,57400.0,12.3283,12.3338,12.3007,12.3228,57400.0
2006-05-24 11:30:00,22.32,22.34,22.29,22.29,65600.0,12.3173,12.3283,12.3007,12.3007,65600.0
2006-05-24 11:40:00,22.29,22.31,22.26,22.28,44600.0,12.3007,12.3118,12.2842,12.2952,44600.0
2006-05-24 11:50:00,22.27,22.33,22.25,22.25,53200.0,12.2897,12.3228,12.2787,12.2787,53200.0
2006-05-24 12:00:00,22.26,22.27,22.22,22.25,53400.0,12.2842,12.2897,12.2621,12.2787,53400.0
2006-05-24 12:10:00,22.25,22.25,22.19,22.19,38600.0,12.2787,12.2787,12.2456,12.2456,38600.0
2006-05-24 12:20:00,22.19,22.2,22.13,22.15,42200.0,12.2456,12.2511,12.2124,12.2235,42200.0
2006-05-24 12:30:00,22.13,22.15,22.07,22.08,25200.0,12.2124,12.2235,12.1793,12.1848,25200.0
2006-05-24 12:40:00,22.07,22.09,22.05,22.09,60200.0,12.1793,12.1904,12.1683,12.1904,60200.0
2006-05-24 12:50:00,22.11,22.13,22.08,22.09,42800.0,12.2014,12.2124,12.1848,12.1904,42800.0
2006-05-24 13:00:00,22.09,22.14,22.06,22.11,39600.0,12.1904,12.218,12.1738,12.2014,39600.0
2006-05-24 13:10:00,22.14,22.16,22.11,22.12,69000.0,12.218,12.229,12.2014,12.2069,69000.0
2006-05-24 13:20:00,22.12,22.15,22.09,22.09,38600.0,12.2069,12.2235,12.1904,12.1904,38600.0
2006-05-24 13:30:00,22.08,22.17,22.06,22.16,59800.0,12.1848,12.2345,12.1738,12.229,59800.0
2006-05-24 13:40:00,22.14,22.23,22.05,22.18,59400.0,12.218,12.2676,12.1683,12.24,59400.0
2006-05-24 13:50:00,22.18,22.24,22.14,22.2,44200.0,12.24,12.2731,12.218,12.2511,44200.0
2006-05-24 14:00:00,22.19,22.22,22.13,22.14,53600.0,12.2456,12.2621,12.2124,12.218,53600.0
2006-05-24 14:10:00,22.14,22.32,22.13,22.3,85200.0,12.218,12.3173,12.2124,12.3063,85200.0
2006-05-24 14:20:00,22.29,22.29,22.16,22.2,49800.0,12.3007,12.3007,12.229,12.2511,49800.0
2006-05-24 14:30:00,22.19,22.36,22.17,22.35,50800.0,12.2456,12.3394,12.2345,12.3338,50800.0
2006-05-24 14:40:00,22.35,22.39,22.32,22.39,61000.0,12.3338,12.3559,12.3173,12.3559,61000.0
2006-05-24 14:50:00,22.38,22.38,22.29,22.31,43800.0,12.3504,12.3504,12.3007,12.3118,43800.0
2006-05-24 15:00:00,22.33,22.4,22.32,22.34,46400.0,12.3228,12.3614,12.3173,12.3283,46400.0
2006-05-24 15:10:00,22.34,22.34,22.29,22.33,45800.0,12.3283,12.3283,12.3007,12.3228,45800.0
2006-05-24 15:20:00,22.32,22.32,22.25,22.3,53800.0,12.3173,12.3173,12.2787,12.3063,53800.0
2006-05-24 15:30:00,22.32,22.39,22.31,22.39,65400.0,12.3173,12.3559,12.3118,12.3559,65400.0
2006-05-24 15:40:00,22.39,22.49,22.36,22.44,52200.0,12.3559,12.4111,12.3394,12.3835,52200.0
2006-05-24 15:50:00,22.44,22.44,22.39,22.4,74800.0,12.3835,12.3835,12.3559,12.3614,74800.0
2006-05-25 09:30:00,22.48,22.48,22.43,22.43,27000.0,12.4056,12.4056,12.378,12.378,27000.0
2006-05-25 09:40:00,22.43,22.46,22.36,22.42,42200.0,12.378,12.3946,12.3394,12.3725,42200.0
2006-05-25 09:50:00,22.42,22.49,22.4,22.48,57000.0,12.3725,12.4111,12.3614,12.4056,57000.0
2006-05-25 10:00:00,22.46,22.5,22.44,22.5,61200.0,12.3946,12.4166,12.3835,12.4166,61200.0
2006-05-25 10:10:00,22.5,22.5,22.48,22.5,259800.0,12.4166,12.4166,12.4056,12.4166,259800.0
2006-05-25 10:20:00,22.5,22.5,22.47,22.49,54400.0,12.4166,12.4166,12.4001,12.4111,54400.0
2006-05-25 10:30:00,22.49,22.5,22.46,22.46,23800.0,12.4111,12.4166,12.3946,12.3946,23800.0
2006-05-25 10:40:00,22.47,22.57,22.46,22.56,45400.0,12.4001,12.4553,12.3946,12.4497,45400.0
2006-05-25 10:50:00,22.55,22.57,22.53,22.54,24200.0,12.4442,12.4553,12.4332,12.4387,24200.0
2006-05-25 11:00:00,22.54,22.56,22.5,22.56,67200.0,12.4387,12.4497,12.4166,12.4497,67200.0
2006-05-25 11:10:00,22.56,22.58,22.55,22.57,38600.0,12.4497,12.4608,12.4442,12.4553,38600.0
2006-05-25 11:20:00,22.57,22.59,22.55,22.57,27400.0,12.4553,12.4663,12.4442,12.4553,27400.0
2006-05-25 11:30:00,22.56,22.58,22.54,22.58,20800.0,12.4497,12.4608,12.4387,12.4608,20800.0
2006-05-25 11:40:00,22.59,22.62,22.59,22.62,21200.0,12.4663,12.4828,12.4663,12.4828,21200.0
2006-05-25 11:50:00,22.61,22.65,22.59,22.65,20400.0,12.4773,12.4994,12.4663,12.4994,20400.0
2006-05-25 12:00:00,22.65,22.68,22.64,22.65,19600.0,12.4994,12.516,12.4939,12.4994,19600.0
2006-05-25 12:10:00,22.65,22.65,22.62,22.62,8000.0,12.4994,12.4994,12.4828,12.4828,8000.0
2006-05-25 12:20:00,22.63,22.63,22.57,22.57,25200.0,12.4884,12.4884,12.4553,12.4553,25200.0
2006-05-25 12:30:00,22.58,22.58,22.52,22.53,18000.0,12.4608,12.4608,12.4277,12.4332,18000.0
2006-05-25 12:40:00,22.54,22.56,22.53,22.55,9600.0,12.4387,12.4497,12.4332,12.4442,9600.0
2006-05-25 12:50:00,22.55,22.55,22.53,22.53,14600.0,12.4442,12.4442,12.4332,12.4332,14600.0
2006-05-25 13:00:00,22.53,22.54,22.5,22.54,9800.0,12.4332,12.4387,12.4166,12.4387,9800.0
2006-05-25 13:10:00,22.54,22.54,22.52,22.53,12200.0,12.4387,12.4387,12.4277,12.4332,12200.0
2006-05-25 13:20:00,22.53,22.53,22.5,22.5,18600.0,12.4332,12.4332,12.4166,12.4166,18600.0
2006-05-25 13:30:00,22.5,22.51,22.49,22.5,24600.0,12.4166,12.4221,12.4111,12.4166,24600.0
2006-05-25 13:40:00,22.5,22.54,22.49,22.52,88400.0,12.4166,12.4387,12.4111,12.4277,88400.0
2006-05-25 13:50:00,22.53,22.53,22.49,22.52,130200.0,12.4332,12.4332,12.4111,12.4277,130200.0
2006-05-25 14:00:00,22.5,22.53,22.5,22.53,12400.0,12.4166,12.4332,12.4166,12.4332,12400.0
2006-05-25 14:10:00,22.54,22.62,22.52,22.61,48400.0,12.4387,12.4828,12.4277,12.4773,48400.0
2006-05-25 14:20:00,22.61,22.64,22.58,22.6,29600.0,12.4773,12.4939,12.4608,12.4718,29600.0
2006-05-25 14:30:00,22.59,22.61,22.57,22.6,22600.0,12.4663,12.4773,12.4553,12.4718,22600.0
2006-05-25 14:40:00,22.6,22.61,22.59,22.61,28400.0,12.4718,12.4773,12.4663,12.4773,28400.0
2006-05-25 14:50:00,22.61,22.61,22.59,22.61,18800.0,12.4773,12.4773,12.4663,12.4773,18800.0
2006-05-25 15:00:00,22.61,22.61,22.53,22.53,32600.0,12.4773,12.4773,12.4332,12.4332,32600.0
2006-05-25 15:10:00,22.53,22.55,22.52,22.54,73400.0,12.4332,12.4442,12.4277,12.4387,73400.0
2006-05-25 15:20:00,22.54,22.56,22.53,22.55,33400.0,12.4387,12.4497,12.4332,12.4442,33400.0
2006-05-25 15:30:00,22.55,22.57,22.53,22.53,27200.0,12.4442,12.4553,12.4332,12.4332,27200.0
2006-05-25 15:40:00,22.53,22.55,22.52,22.52,51800.0,12.4332,12.4442,12.4277,12.4277,51800.0
2006-05-25 15:50:00,22.52,22.61,22.51,22.61,94600.0,12.4277,12.4773,12.4221,12.4773,94600.0
2006-05-26 09:30:00,22.75,22.75,22.64,22.66,120400.0,12.5546,12.5546,12.4939,12.5049,120400.0
2006-05-26 09:40:00,22.68,22.68,22.59,22.66,20000.0,12.516,12.516,12.4663,12.5049,20000.0
2006-05-26 09:50:00,22.66,22.66,22.61,22.64,108000.0,12.5049,12.5049,12.4773,12.4939,108000.0
2006-05-26 10:00:00,22.65,22.65,22.56,22.58,23600.0,12.4994,12.4994,12.4497,12.4608,23600.0
2006-05-26 10:10:00,22.59,22.62,22.58,22.61,11000.0,12.4663,12.4828,12.4608,12.4773,11000.0
2006-05-26 10:20:00,22.62,22.63,22.58,22.62,100600.0,12.4828,12.4884,12.4608,12.4828,100600.0
2006-05-26 10:30:00,22.61,22.62,22.56,22.56,27200.0,12.4773,12.4828,12.4497,12.4497,27200.0
2006-05-26 10:40:00,22.56,22.58,22.5,22.54,47200.0,12.4497,12.4608,12.4166,12.4387,47200.0
2006-05-26 10:50:00,22.54,22.56,22.5,22.5,56600.0,12.4387,12.4497,12.4166,12.4166,56600.0
2006-05-26 11:00:00,22.5,22.52,22.5,22.52,28800.0,12.4166,12.4277,12.4166,12.4277,28800.0
2006-05-26 11:10:00,22.52,22.53,22.46,22.47,124000.0,12.4277,12.4332,12.3946,12.4001,124000.0
2006-05-26 11:20:00,22.47,22.52,22.47,22.5,24600.0,12.4001,12.4277,12.4001,12.4166,24600.0
2006-05-26 11:30:00,22.5,22.5,22.48,22.49,38400.0,12.4166,12.4166,12.4056,12.4111,38400.0
2006-05-26 11:40:00,22.49,22.5,22.47,22.48,31200.0,12.4111,12.4166,12.4001,12.4056,31200.0
2006-05-26 11:50:00,22.48,22.5,22.48,22.49,45600.0,12.4056,12.4166,12.4056,12.4111,45600.0
2006-05-26 12:00:00,22.49,22.5,22.47,22.48,30400.0,12.4111,12.4166,12.4001,12.4056,30400.0
2006-05-26 12:10:00,22.48,22.5,22.47,22.5,23600.0,12.4056,12.4166,12.4001,12.4166,23600.0
2006-05-26 12:20:00,22.51,22.52,22.5,22.5,24800.0,12.4221,12.4277,12.4166,12.4166,24800.0
2006-05-26 12:30:00,22.5,22.54,22.5,22.54,62800.0,12.4166,12.4387,12.4166,12.4387,62800.0
2006-05-26 12:40:00,22.54,22.54,22.52,22.53,61000.0,12.4387,12.4387,12.4277,12.4332,61000.0
2006-05-26 12:50:00,22.53,22.53,22.5,22.51,16800.0,12.4332,12.4332,12.4166,12.4221,16800.0
2006-05-26 13:00:00,22.5,22.53,22.5,22.53,28200.0,12.4166,12.4332,12.4166,12.4332,28200.0
2006-05-26 13:10:00,22.53,22.53,22.5,22.5,14600.0,12.4332,12.4332,12.4166,12.4166,14600.0
2006-05-26 13:20:00,22.5,22.53,22.5,22.52,22800.0,12.4166,12.4332,12.4166,12.4277,22800.0
2006-05-26 13:30:00,22.53,22.53,22.5,22.5,33200.0,12.4332,12.4332,12.4166,12.4166,33200.0
2006-05-26 13:40:00,22.5,22.53,22.49,22.52,38400.0,12.4166,12.4332,12.4111,12.4277,38400.0
2006-05-26 13:50:00,22.52,22.52,22.49,22.5,49400.0,12.4277,12.4277,12.4111,12.4166,49400.0
2006-05-26 14:00:00,22.5,22.52,22.49,22.52,27400.0,12.4166,12.4277,12.4111,12.4277,27400.0
2006-05-26 14:10:00,22.52,22.52,22.49,22.5,31800.0,12.4277,12.4277,12.4111,12.4166,31800.0
2006-05-26 14:20:00,22.5,22.53,22.49,22.5,41400.0,12.4166,12.4332,12.4111,12.4166,41400.0
2006-05-26 14:30:00,22.5,22.53,22.5,22.52,39200.0,12.4166,12.4332,12.4166,12.4277,39200.0
2006-05-26 14:40:00,22.5,22.52,22.48,22.51,49400.0,12.4166,12.4277,12.4056,12.4221,49400.0
2006-05-26 14:50:00,22.52,22.52,22.48,22.48,25200.0,12.4277,12.4277,12.4056,12.4056,25200.0
2006-05-26 15:00:00,22.47,22.5,22.47,22.49,121600.0,12.4001,12.4166,12.4001,12.4111,121600.0
2006-05-26 15:10:00,22.49,22.55,22.49,22.54,28000.0,12.4111,12.4442,12.4111,12.4387,28000.0
2006-05-26 15:20:00,22.54,22.57,22.53,22.55,27400.0,12.4387,12.4553,12.4332,12.4442,27400.0
2006-05-26 15:30:00,22.55,22.59,22.53,22.58,43600.0,12.4442,12.4663,12.4332,12.4608,43600.0
2006-05-26 15:40:00,22.58,22.61,22.58,22.6,33400.0,12.4608,12.4773,12.4608,12.4718,33400.0
2006-05-26 15:50:00,22.61,22.61,22.57,22.59,53000.0,12.4773,12.4773,12.4553,12.4663,53000.0
2006-05-30 09:30:00,22.59,22.59,22.47,22.5,40600.0,12.4663,12.4663,12.4001,12.4166,40600.0
2006-05-30 09:40:00,22.55,22.65,22.53,22.65,65000.0,12.4442,12.4994,12.4332,12.4994,65000.0
2006-05-30 09:50:00,22.64,22.64,22.55,22.59,44000.0,12.4939,12.4939,12.4442,12.4663,44000.0
2006-05-30 10:00:00,22.59,22.59,22.48,22.49,47600.0,12.4663,12.4663,12.4056,12.4111,47600.0
2006-05-30 10:10:00,22.5,22.54,22.48,22.48,31200.0,12.4166,12.4387,12.4056,12.4056,31200.0
2006-05-30 10:20:00,22.48,22.52,22.47,22.49,40000.0,12.4056,12.4277,12.4001,12.4111,40000.0
2006-05-30 10:30:00,22.49,22.5,22.48,22.5,38400.0,12.4111,12.4166,12.4056,12.4166,38400.0
2006-05-30 10:40:00,22.5,22.53,22.46,22.52,42000.0,12.4166,12.4332,12.3946,12.4277,42000.0
2006-05-30 10:50:00,22.52,22.54,22.49,22.49,26200.0,12.4277,12.4387,12.4111,12.4111,26200.0
2006-05-30 11:00:00,22.49,22.49,22.47,22.48,23600.0,12.4111,12.4111,12.4001,12.4056,23600.0
2006-05-30 11:10:00,22.48,22.48,22.45,22.45,35000.0,12.4056,12.4056,12.389,12.389,35000.0
2006-05-30 11:20:00,22.45,22.47,22.43,22.46,49200.0,12.389,12.4001,12.378,12.3946,49200.0
2006-05-30 11:30:00,22.47,22.49,22.46,22.48,34800.0,12.4001,12.4111,12.3946,12.4056,34800.0
2006-05-30 11:40:00,22.48,22.48,22.43,22.43,17000.0,12.4056,12.4056,12.378,12.378,17000.0
2006-05-30 11:50:00,22.43,22.48,22.42,22.48,55200.0,12.378,12.4056,12.3725,12.4056,55200.0
2006-05-30 12:00:00,22.48,22.48,22.38,22.4,40600.0,12.4056,12.4056,12.3504,12.3614,40600.0
2006-05-30 12:10:00,22.4,22.41,22.38,22.39,21400.0,12.3614,12.367,12.3504,12.3559,21400.0
2006-05-30 12:20:00,22.4,22.43,22.39,22.43,38600.0,12.3614,12.378,12.3559,12.378,38600.0
2006-05-30 12:30:00,22.43,22.44,22.42,22.42,17600.0,12.378,12.3835,12.3725,12.3725,17600.0
2006-05-30 12:40:00,22.42,22.42,22.39,22.41,16200.0,12.3725,12.3725,12.3559,12.367,16200.0
2006-05-30 12:50:00,22.41,22.41,22.38,22.38,42400.0,12.367,12.367,12.3504,12.3504,42400.0
2006-05-30 13:00:00,22.38,22.43,22.38,22.43,37600.0,12.3504,12.378,12.3504,12.378,37600.0
2006-05-30 13:10:00,22.43,22.43,22.39,22.4,26400.0,12.378,12.378,12.3559,12.3614,26400.0
2006-05-30 13:20:00,22.4,22.4,22.38,22.4,34800.0,12.3614,12.3614,12.3504,12.3614,34800.0
2006-05-30 13:30:00,22.4,22.46,22.4,22.43,30400.0,12.3614,12.3946,12.3614,12.378,30400.0
2006-05-30 13:40:00,22.43,22.43,22.38,22.38,61000.0,12.378,12.378,12.3504,12.3504,61000.0
2006-05-30 13:50:00,22.39,22.42,22.39,22.4,29400.0,12.3559,12.3725,12.3559,12.3614,29400.0
2006-05-30 14:00:00,22.4,22.41,22.38,22.4,23600.0,12.3614,12.367,12.3504,12.3614,23600.0
2006-05-30 14:10:00,22.4,22.44,22.4,22.44,60600.0,12.3614,12.3835,12.3614,12.3835,60600.0
2006-05-30 14:20:00,22.43,22.43,22.39,22.4,28800.0,12.378,12.378,12.3559,12.3614,28800.0
2006-05-30 14:30:00,22.39,22.4,22.39,22.39,34000.0,12.3559,12.3614,12.3559,12.3559,34000.0
2006-05-30 14:40:00,22.4,22.42,22.39,22.4,22400.0,12.3614,12.3725,12.3559,12.3614,22400.0
2006-05-30 14:50:00,22.4,22.4,22.36,22.38,20200.0,12.3614,12.3614,12.3394,12.3504,20200.0
2006-05-30 15:00:00,22.38,22.38,22.34,22.35,43800.0,12.3504,12.3504,12.3283,12.3338,43800.0
2006-05-30 15:10:00,22.34,22.35,22.31,22.31,42800.0,12.3283,12.3338,12.3118,12.3118,42800.0
2006-05-30 15:20:00,22.31,22.37,22.31,22.36,68800.0,12.3118,12.3449,12.3118,12.3394,68800.0
2006-05-30 15:30:00,22.36,22.37,22.32,22.34,98400.0,12.3394,12.3449,12.3173,12.3283,98400.0
2006-05-30 15:40:00,22.34,22.34,22.28,22.28,84000.0,12.3283,12.3283,12.2952,12.2952,84000.0
2006-05-30 15:50:00,22.28,22.34,22.28,22.34,93200.0,12.2952,12.3283,12.2952,12.3283,93200.0
2006-05-31 09:30:00,22.42,22.61,22.36,22.59,64200.0,12.3725,12.4773,12.3394,12.4663,64200.0
2006-05-31 09:40:00,22.58,22.62,22.5,22.53,48800.0,12.4608,12.4828,12.4166,12.4332,48800.0
2006-05-31 09:50:00,22.53,22.54,22.46,22.5,77400.0,12.4332,12.4387,12.3946,12.4166,77400.0
2006-05-31 10:00:00,22.52,22.58,22.51,22.58,53800.0,12.4277,12.4608,12.4221,12.4608,53800.0
2006-05-31 10:10:00,22.58,22.67,22.58,22.65,64400.0,12.4608,12.5104,12.4608,12.4994,64400.0
2006-05-31 10:20:00,22.65,22.66,22.57,22.66,46400.0,12.4994,12.5049,12.4553,12.5049,46400.0
2006-05-31 10:30:00,22.67,22.75,22.67,22.72,119600.0,12.5104,12.5546,12.5104,12.538,119600.0
2006-05-31 10:40:00,22.72,22.72,22.68,22.7,35600.0,12.538,12.538,12.516,12.527,35600.0
2006-05-31 10:50:00,22.7,22.72,22.68,22.68,38400.0,12.527,12.538,12.516,12.516,38400.0
2006-05-31 11:00:00,22.68,22.68,22.6,22.61,29800.0,12.516,12.516,12.4718,12.4773,29800.0
2006-05-31 11:10:00,22.6,22.7,22.52,22.54,82800.0,12.4718,12.527,12.4277,12.4387,82800.0
2006-05-31 11:20:00,22.55,22.61,22.55,22.61,23200.0,12.4442,12.4773,12.4442,12.4773,23200.0
2006-05-31 11:30:00,22.61,22.65,22.6,22.63,27800.0,12.4773,12.4994,12.4718,12.4884,27800.0
2006-05-31 11:40:00,22.63,22.63,22.61,22.63,18200.0,12.4884,12.4884,12.4773,12.4884,18200.0
2006-05-31 11:50:00,22.62,22.63,22.57,22.57,27400.0,12.4828,12.4884,12.4553,12.4553,27400.0
2006-05-31 12:00:00,22.57,22.57,22.51,22.52,70800.0,12.4553,12.4553,12.4221,12.4277,70800.0
2006-05-31 12:10:00,22.51,22.55,22.51,22.52,25400.0,12.4221,12.4442,12.4221,12.4277,25400.0
2006-05-31 12:20:00,22.52,22.53,22.5,22.5,22000.0,12.4277,12.4332,12.4166,12.4166,22000.0
2006-05-31 12:30:00,22.5,22.51,22.48,22.5,26000.0,12.4166,12.4221,12.4056,12.4166,26000.0
2006-05-31 12:40:00,22.49,22.52,22.49,22.51,12200.0,12.4111,12.4277,12.4111,12.4221,12200.0
2006-05-31 12:50:00,22.51,22.51,22.5,22.5,13800.0,12.4221,12.4221,12.4166,12.4166,13800.0
2006-05-31 13:00:00,22.5,22.51,22.45,22.45,23000.0,12.4166,12.4221,12.389,12.389,23000.0
2006-05-31 13:10:00,22.46,22.46,22.43,22.45,32600.0,12.3946,12.3946,12.378,12.389,32600.0
2006-05-31 13:20:00,22.45,22.45,22.42,22.42,32000.0,12.389,12.389,12.3725,12.3725,32000.0
2006-05-31 13:30:00,22.42,22.43,22.42,22.43,22000.0,12.3725,12.378,12.3725,12.378,22000.0
2006-05-31 13:40:00,22.43,22.43,22.42,22.43,26600.0,12.378,12.378,12.3725,12.378,26600.0
2006-05-31 13:50:00,22.43,22.43,22.37,22.38,37200.0,12.378,12.378,12.3449,12.3504,37200.0
2006-05-31 14:00:00,22.37,22.43,22.34,22.37,67800.0,12.3449,12.378,12.3283,12.3449,67800.0
2006-05-31 14:10:00,22.38,22.39,22.27,22.28,69000.0,12.3504,12.3559,12.2897,12.2952,69000.0
2006-05-31 14:20:00,22.27,22.36,22.25,22.33,76200.0,12.2897,12.3394,12.2787,12.3228,76200.0
2006-05-31 14:30:00,22.33,22.4,22.33,22.36,53400.0,12.3228,12.3614,12.3228,12.3394,53400.0
2006-05-31 14:40:00,22.36,22.36,22.32,22.35,84600.0,12.3394,12.3394,12.3173,12.3338,84600.0
2006-05-31 14:50:00,22.35,22.36,22.33,22.34,75000.0,12.3338,12.3394,12.3228,12.3283,75000.0
2006-05-31 15:00:00,22.35,22.36,22.32,22.32,55800.0,12.3338,12.3394,12.3173,12.3173,55800.0
2006-05-31 15:10:00,22.33,22.36,22.32,22.33,47200.0,12.3228,12.3394,12.3173,12.3228,47200.0
2006-05-31 15:20:00,22.33,22.39,22.33,22.38,57800.0,12.3228,12.3559,12.3228,12.3504,57800.0
2006-05-31 15:30:00,22.38,22.41,22.38,22.4,116800.0,12.3504,12.367,12.3504,12.3614,116800.0
2006-05-31 15:40:00,22.4,22.48,22.4,22.46,74600.0,12.3614,12.4056,12.3614,12.3946,74600.0
2006-05-31 15:50:00,22.46,22.48,22.43,22.47,140800.0,12.3946,12.4056,12.378,12.4001,140800.0
2006-06-01 09:30:00,22.57,22.57,22.45,22.48,40400.0,12.4553,12.4553,12.389,12.4056,40400.0
2006-06-01 09:40:00,22.48,22.52,22.4,22.52,63600.0,12.4056,12.4277,12.3614,12.4277,63600.0
2006-06-01 09:50:00,22.52,22.54,22.36,22.45,49600.0,12.4277,12.4387,12.3394,12.389,49600.0
2006-06-01 10:00:00,22.46,22.48,22.38,22.41,42600.0,12.3946,12.4056,12.3504,12.367,42600.0
2006-06-01 10:10:00,22.41,22.49,22.4,22.48,17600.0,12.367,12.4111,12.3614,12.4056,17600.0
2006-06-01 10:20:00,22.48,22.54,22.47,22.54,55200.0,12.4056,12.4387,12.4001,12.4387,55200.0
2006-06-01 10:30:00,22.54,22.57,22.53,22.57,48800.0,12.4387,12.4553,12.4332,12.4553,48800.0
2006-06-01 10:40:00,22.56,22.56,22.5,22.53,75200.0,12.4497,12.4497,12.4166,12.4332,75200.0
2006-06-01 10:50:00,22.54,22.55,22.52,22.53,35600.0,12.4387,12.4442,12.4277,12.4332,35600.0
2006-06-01 11:00:00,22.53,22.55,22.51,22.55,26000.0,12.4332,12.4442,12.4221,12.4442,26000.0
2006-06-01 11:10:00,22.54,22.63,22.54,22.61,38200.0,12.4387,12.4884,12.4387,12.4773,38200.0
2006-06-01 11:20:00,22.61,22.63,22.61,22.62,32800.0,12.4773,12.4884,12.4773,12.4828,32800.0
2006-06-01 11:30:00,22.62,22.65,22.59,22.59,28400.0,12.4828,12.4994,12.4663,12.4663,28400.0
2006-06-01 11:40:00,22.59,22.61,22.57,22.58,18400.0,12.4663,12.4773,12.4553,12.4608,18400.0
2006-06-01 11:50:00,22.58,22.6,22.53,22.53,28400.0,12.4608,12.4718,12.4332,12.4332,28400.0
2006-06-01 12:00:00,22.54,22.56,22.53,22.55,18600.0,12.4387,12.4497,12.4332,12.4442,18600.0
2006-06-01 12:10:00,22.53,22.55,22.52,22.55,35200.0,12.4332,12.4442,12.4277,12.4442,35200.0
2006-06-01 12:20:00,22.55,22.56,22.53,22.54,29400.0,12.4442,12.4497,12.4332,12.4387,29400.0
2006-06-01 12:30:00,22.55,22.57,22.52,22.53,50200.0,12.4442,12.4553,12.4277,12.4332,50200.0
2006-06-01 12:40:00,22.52,22.54,22.51,22.53,69800.0,12.4277,12.4387,12.4221,12.4332,69800.0
2006-06-01 12:50:00,22.54,22.54,22.52,22.52,39600.0,12.4387,12.4387,12.4277,12.4277,39600.0
2006-06-01 13:00:00,22.52,22.55,22.52,22.53,34000.0,12.4277,12.4442,12.4277,12.4332,34000.0
2006-06-01 13:10:00,22.53,22.54,22.53,22.54,24200.0,12.4332,12.4387,12.4332,12.4387,24200.0
2006-06-01 13:20:00,22.54,22.54,22.52,22.53,14800.0,12.4387,12.4387,12.4277,12.4332,14800.0
2006-06-01 13:30:00,22.53,22.54,22.53,22.54,47400.0,12.4332,12.4387,12.4332,12.4387,47400.0
2006-06-01 13:40:00,22.54,22.55,22.53,22.54,29800.0,12.4387,12.4442,12.4332,12.4387,29800.0
2006-06-01 13:50:00,22.54,22.55,22.53,22.54,44200.0,12.4387,12.4442,12.4332,12.4387,44200.0
2006-06-01 14:00:00,22.54,22.56,22.54,22.54,187600.0,12.4387,12.4497,12.4387,12.4387,187600.0
2006-06-01 14:10:00,22.54,22.56,22.52,22.55,52800.0,12.4387,12.4497,12.4277,12.4442,52800.0
2006-06-01 14:20:00,22.55,22.57,22.53,22.53,22400.0,12.4442,12.4553,12.4332,12.4332,22400.0
2006-06-01 14:30:00,22.53,22.56,22.51,22.51,48400.0,12.4332,12.4497,12.4221,12.4221,48400.0
2006-06-01 14:40:00,22.5,22.53,22.5,22.52,61200.0,12.4166,12.4332,12.4166,12.4277,61200.0
2006-06-01 14:50:00,22.52,22.54,22.5,22.53,51800.0,12.4277,12.4387,12.4166,12.4332,51800.0
2006-06-01 15:00:00,22.53,22.54,22.53,22.53,45400.0,12.4332,12.4387,12.4332,12.4332,45400.0
2006-06-01 15:10:00,22.53,22.57,22.53,22.54,81000.0,12.4332,12.4553,12.4332,12.4387,81000.0
2006-06-01 15:20:00,22.54,22.59,22.53,22.55,53200.0,12.4387,12.4663,12.4332,12.4442,53200.0
2006-06-01 15:30:00,22.55,22.61,22.54,22.57,61400.0,12.4442,12.4773,12.4387,12.4553,61400.0
2006-06-01 15:40:00,22.57,22.6,22.56,22.6,97400.0,12.4553,12.4718,12.4497,12.4718,97400.0
2006-06-01 15:50:00,22.59,22.63,22.56,22.56,153600.0,12.4663,12.4884,12.4497,12.4497,153600.0
2006-06-02 09:30:00,22.54,22.62,22.53,22.57,66000.0,12.4387,12.4828,12.4332,12.4553,66000.0
2006-06-02 09:40:00,22.57,22.66,22.57,22.64,39800.0,12.4553,12.5049,12.4553,12.4939,39800.0
2006-06-02 09:50:00,22.66,22.66,22.56,22.61,23600.0,12.5049,12.5049,12.4497,12.4773,23600.0
2006-06-02 10:00:00,22.6,22.67,22.6,22.65,61000.0,12.4718,12.5104,12.4718,12.4994,61000.0
2006-06-02 10:10:00,22.63,22.66,22.62,22.63,44800.0,12.4884,12.5049,12.4828,12.4884,44800.0
2006-06-02 10:20:00,22.63,22.67,22.59,22.63,30600.0,12.4884,12.5104,12.4663,12.4884,30600.0
2006-06-02 10:30:00,22.61,22.63,22.6,22.61,36000.0,12.4773,12.4884,12.4718,12.4773,36000.0
2006-06-02 10:40:00,22.61,22.7,22.61,22.7,35800.0,12.4773,12.527,12.4773,12.527,35800.0
2006-06-02 10:50:00,22.69,22.7,22.67,22.69,53400.0,12.5215,12.527,12.5104,12.5215,53400.0
2006-06-02 11:00:00,22.7,22.72,22.68,22.7,49200.0,12.527,12.538,12.516,12.527,49200.0
2006-06-02 11:10:00,22.7,22.72,22.68,22.69,23800.0,12.527,12.538,12.516,12.5215,23800.0
2006-06-02 11:20:00,22.69,22.74,22.69,22.7,43000.0,12.5215,12.5491,12.5215,12.527,43000.0
2006-06-02 11:30:00,22.7,22.8,22.7,22.8,89200.0,12.527,12.5822,12.527,12.5822,89200.0
2006-06-02 11:40:00,22.8,22.82,22.74,22.74,51800.0,12.5822,12.5932,12.5491,12.5491,51800.0
2006-06-02 11:50:00,22.74,22.77,22.74,22.76,33200.0,12.5491,12.5656,12.5491,12.5601,33200.0
2006-06-02 12:00:00,22.76,22.83,22.76,22.82,28200.0,12.5601,12.5987,12.5601,12.5932,28200.0
2006-06-02 12:10:00,22.82,22.86,22.81,22.85,34400.0,12.5932,12.6153,12.5877,12.6098,34400.0
2006-06-02 12:20:00,22.85,22.88,22.84,22.85,32400.0,12.6098,12.6263,12.6043,12.6098,32400.0
2006-06-02 12:30:00,22.85,22.91,22.83,22.9,46800.0,12.6098,12.6429,12.5987,12.6374,46800.0
2006-06-02 12:40:00,22.9,22.93,22.9,22.92,47400.0,12.6374,12.6539,12.6374,12.6484,47400.0
2006-06-02 12:50:00,22.92,22.95,22.9,22.91,18800.0,12.6484,12.665,12.6374,12.6429,18800.0
2006-06-02 13:00:00,22.91,22.95,22.91,22.95,17600.0,12.6429,12.665,12.6429,12.665,17600.0
2006-06-02 13:10:00,22.94,22.96,22.92,22.95,18400.0,12.6594,12.6705,12.6484,12.665,18400.0
2006-06-02 13:20:00,22.96,23.0,22.95,23.0,27000.0,12.6705,12.6926,12.665,12.6926,27000.0
2006-06-02 13:30:00,23.0,23.03,22.99,23.02,41000.0,12.6926,12.7091,12.687,12.7036,41000.0
2006-06-02 13:40:00,23.02,23.05,22.99,23.03,40800.0,12.7036,12.7201,12.687,12.7091,40800.0
2006-06-02 13:50:00,23.02,23.04,23.0,23.04,23000.0,12.7036,12.7146,12.6926,12.7146,23000.0
2006-06-02 14:00:00,23.03,23.06,23.02,23.03,33000.0,12.7091,12.7257,12.7036,12.7091,33000.0
2006-06-02 14:10:00,23.04,23.05,23.0,23.04,23200.0,12.7146,12.7201,12.6926,12.7146,23200.0
2006-06-02 14:20:00,23.04,23.05,23.0,23.02,23000.0,12.7146,12.7201,12.6926,12.7036,23000.0
2006-06-02 14:30:00,23.02,23.09,23.02,23.07,30200.0,12.7036,12.7422,12.7036,12.7312,30200.0
2006-06-02 14:40:00,23.07,23.09,23.04,23.05,42000.0,12.7312,12.7422,12.7146,12.7201,42000.0
2006-06-02 14:50:00,23.05,23.06,22.99,23.0,47600.0,12.7201,12.7257,12.687,12.6926,47600.0
2006-06-02 15:00:00,23.0,23.02,22.97,22.98,43600.0,12.6926,12.7036,12.676,12.6815,43600.0
2006-06-02 15:10:00,22.99,23.0,22.97,23.0,28400.0,12.687,12.6926,12.676,12.6926,28400.0
2006-06-02 15:20:00,22.99,23.02,22.97,22.97,47800.0,12.687,12.7036,12.676,12.676,47800.0
2006-06-02 15:30:00,22.97,23.05,22.97,23.01,51200.0,12.676,12.7201,12.676,12.6981,51200.0
2006-06-02 15:40:00,23.01,23.06,23.01,23.06,45600.0,12.6981,12.7257,12.6981,12.7257,45600.0
2006-06-02 15:50:00,23.05,23.05,23.0,23.03,96400.0,12.7201,12.7201,12.6926,12.7091,96400.0
2006-06-05 09:30:00,22.9,22.91,22.84,22.85,31000.0,12.6374,12.6429,12.6043,12.6098,31000.0
2006-06-05 09:40:00,22.84,22.92,22.81,22.85,23000.0,12.6043,12.6484,12.5877,12.6098,23000.0
2006-06-05 09:50:00,22.84,22.86,22.82,22.83,20800.0,12.6043,12.6153,12.5932,12.5987,20800.0
2006-06-05 10:00:00,22.82,22.83,22.75,22.78,40400.0,12.5932,12.5987,12.5546,12.5711,40400.0
2006-06-05 10:10:00,22.78,22.83,22.77,22.82,18400.0,12.5711,12.5987,12.5656,12.5932,18400.0
2006-06-05 10:20:00,22.82,22.84,22.8,22.81,25000.0,12.5932,12.6043,12.5822,12.5877,25000.0
2006-06-05 10:30:00,22.81,22.84,22.8,22.84,48800.0,12.5877,12.6043,12.5822,12.6043,48800.0
2006-06-05 10:40:00,22.84,22.84,22.8,22.83,28400.0,12.6043,12.6043,12.5822,12.5987,28400.0
2006-06-05 10:50:00,22.82,22.86,22.82,22.86,16000.0,12.5932,12.6153,12.5932,12.6153,16000.0
2006-06-05 11:00:00,22.86,22.9,22.86,22.9,20800.0,12.6153,12.6374,12.6153,12.6374,20800.0
2006-06-05 11:10:00,22.9,22.9,22.86,22.86,15800.0,12.6374,12.6374,12.6153,12.6153,15800.0
2006-06-05 11:20:00,22.86,22.88,22.84,22.87,18200.0,12.6153,12.6263,12.6043,12.6208,18200.0
2006-06-05 11:30:00,22.86,22.87,22.82,22.83,26800.0,12.6153,12.6208,12.5932,12.5987,26800.0
2006-06-05 11:40:00,22.83,22.84,22.83,22.84,11000.0,12.5987,12.6043,12.5987,12.6043,11000.0
2006-06-05 11:50:00,22.84,22.86,22.83,22.85,13600.0,12.6043,12.6153,12.5987,12.6098,13600.0
2006-06-05 12:00:00,22.86,22.87,22.85,22.86,26800.0,12.6153,12.6208,12.6098,12.6153,26800.0
2006-06-05 12:10:00,22.86,22.88,22.84,22.88,14200.0,12.6153,12.6263,12.6043,12.6263,14200.0
2006-06-05 12:20:00,22.88,22.88,22.86,22.86,9600.0,12.6263,12.6263,12.6153,12.6153,9600.0
2006-06-05 12:30:00,22.86,22.88,22.85,22.86,26000.0,12.6153,12.6263,12.6098,12.6153,26000.0
2006-06-05 12:40:00,22.87,22.9,22.87,22.89,10400.0,12.6208,12.6374,12.6208,12.6318,10400.0
2006-06-05 12:50:00,22.87,22.91,22.87,22.91,7000.0,12.6208,12.6429,12.6208,12.6429,7000.0
2006-06-05 13:00:00,22.91,22.91,22.9,22.9,12600.0,12.6429,12.6429,12.6374,12.6374,12600.0
2006-06-05 13:10:00,22.9,22.91,22.87,22.9,17400.0,12.6374,12.6429,12.6208,12.6374,17400.0
2006-06-05 13:20:00,22.9,22.9,22.85,22.86,15200.0,12.6374,12.6374,12.6098,12.6153,15200.0
2006-06-05 13:30:00,22.86,22.88,22.85,22.86,19200.0,12.6153,12.6263,12.6098,12.6153,19200.0
2006-06-05 13:40:00,22.86,22.86,22.85,22.86,13400.0,12.6153,12.6153,12.6098,12.6153,13400.0
2006-06-05 13:50:00,22.87,22.88,22.86,22.88,12400.0,12.6208,12.6263,12.6153,12.6263,12400.0
2006-06-05 14:00:00,22.86,22.86,22.83,22.83,32400.0,12.6153,12.6153,12.5987,12.5987,32400.0
2006-06-05 14:10:00,22.83,22.83,22.77,22.77,69400.0,12.5987,12.5987,12.5656,12.5656,69400.0
2006-06-05 14:20:00,22.77,22.85,22.75,22.84,57200.0,12.5656,12.6098,12.5546,12.6043,57200.0
2006-06-05 14:30:00,22.83,22.83,22.68,22.68,56000.0,12.5987,12.5987,12.516,12.516,56000.0
2006-06-05 14:40:00,22.68,22.81,22.67,22.8,59600.0,12.516,12.5877,12.5104,12.5822,59600.0
2006-06-05 14:50:00,22.79,22.79,22.73,22.75,33200.0,12.5767,12.5767,12.5436,12.5546,33200.0
2006-06-05 15:00:00,22.75,22.75,22.7,22.71,34400.0,12.5546,12.5546,12.527,12.5325,34400.0
2006-06-05 15:10:00,22.71,22.74,22.66,22.73,52600.0,12.5325,12.5491,12.5049,12.5436,52600.0
2006-06-05 15:20:00,22.73,22.74,22.66,22.67,70400.0,12.5436,12.5491,12.5049,12.5104,70400.0
2006-06-05 15:30:00,22.66,22.68,22.64,22.65,77400.0,12.5049,12.516,12.4939,12.4994,77400.0
2006-06-05 15:40:00,22.65,22.65,22.57,22.57,123600.0,12.4994,12.4994,12.4553,12.4553,123600.0
2006-06-05 15:50:00,22.57,22.6,22.55,22.56,153600.0,12.4553,12.4718,12.4442,12.4497,153600.0
2006-06-06 09:30:00,22.52,22.6,22.52,22.52,69200.0,12.4277,12.4718,12.4277,12.4277,69200.0
2006-06-06 09:40:00,22.55,22.57,22.48,22.5,54800.0,12.4442,12.4553,12.4056,12.4166,54800.0
2006-06-06 09:50:00,22.5,22.54,22.48,22.5,53400.0,12.4166,12.4387,12.4056,12.4166,53400.0
2006-06-06 10:00:00,22.48,22.48,22.36,22.38,77400.0,12.4056,12.4056,12.3394,12.3504,77400.0
2006-06-06 10:10:00,22.38,22.42,22.34,22.38,68000.0,12.3504,12.3725,12.3283,12.3504,68000.0
2006-06-06 10:20:00,22.39,22.43,22.38,22.42,48600.0,12.3559,12.378,12.3504,12.3725,48600.0
2006-06-06 10:30:00,22.41,22.43,22.38,22.41,52400.0,12.367,12.378,12.3504,12.367,52400.0
2006-06-06 10:40:00,22.39,22.42,22.36,22.38,41400.0,12.3559,12.3725,12.3394,12.3504,41400.0
2006-06-06 10:50:00,22.38,22.43,22.38,22.4,50400.0,12.3504,12.378,12.3504,12.3614,50400.0
2006-06-06 11:00:00,22.4,22.41,22.36,22.36,45800.0,12.3614,12.367,12.3394,12.3394,45800.0
2006-06-06 11:10:00,22.36,22.39,22.33,22.37,148400.0,12.3394,12.3559,12.3228,12.3449,148400.0
2006-06-06 11:20:00,22.37,22.38,22.33,22.33,55600.0,12.3449,12.3504,12.3228,12.3228,55600.0
2006-06-06 11:30:00,22.33,22.35,22.27,22.27,56800.0,12.3228,12.3338,12.2897,12.2897,56800.0
2006-06-06 11:40:00,22.26,22.29,22.23,22.25,76800.0,12.2842,12.3007,12.2676,12.2787,76800.0
2006-06-06 11:50:00,22.23,22.27,22.23,22.25,62200.0,12.2676,12.2897,12.2676,12.2787,62200.0
2006-06-06 12:00:00,22.25,22.27,22.23,22.23,56200.0,12.2787,12.2897,12.2676,12.2676,56200.0
2006-06-06 12:10:00,22.24,22.4,22.23,22.39,62200.0,12.2731,12.3614,12.2676,12.3559,62200.0
2006-06-06 12:20:00,22.39,22.4,22.33,22.33,25600.0,12.3559,12.3614,12.3228,12.3228,25600.0
2006-06-06 12:30:00,22.31,22.38,22.3,22.38,55800.0,12.3118,12.3504,12.3063,12.3504,55800.0
2006-06-06 12:40:00,22.38,22.44,22.38,22.42,142600.0,12.3504,12.3835,12.3504,12.3725,142600.0
2006-06-06 12:50:00,22.41,22.5,22.36,22.5,82800.0,12.367,12.4166,12.3394,12.4166,82800.0
2006-06-06 13:00:00,22.51,22.51,22.41,22.43,87600.0,12.4221,12.4221,12.367,12.378,87600.0
2006-06-06 13:10:00,22.41,22.41,22.36,22.36,26400.0,12.367,12.367,12.3394,12.3394,26400.0
2006-06-06 13:20:00,22.36,22.46,22.36,22.42,74400.0,12.3394,12.3946,12.3394,12.3725,74400.0
2006-06-06 13:30:00,22.42,22.46,22.42,22.45,104400.0,12.3725,12.3946,12.3725,12.389,104400.0
2006-06-06 13:40:00,22.43,22.44,22.34,22.36,36800.0,12.378,12.3835,12.3283,12.3394,36800.0
2006-06-06 13:50:00,22.36,22.39,22.34,22.36,38200.0,12.3394,12.3559,12.3283,12.3394,38200.0
2006-06-06 14:00:00,22.37,22.38,22.32,22.32,27600.0,12.3449,12.3504,12.3173,12.3173,27600.0
2006-06-06 14:10:00,22.33,22.33,22.29,22.31,35200.0,12.3228,12.3228,12.3007,12.3118,35200.0
2006-06-06 14:20:00,22.31,22.37,22.3,22.31,60000.0,12.3118,12.3449,12.3063,12.3118,60000.0
2006-06-06 14:30:00,22.32,22.36,22.32,22.33,39800.0,12.3173,12.3394,12.3173,12.3228,39800.0
2006-06-06 14:40:00,22.33,22.34,22.3,22.33,71200.0,12.3228,12.3283,12.3063,12.3228,71200.0
2006-06-06 14:50:00,22.33,22.36,22.31,22.33,29400.0,12.3228,12.3394,12.3118,12.3228,29400.0
2006-06-06 15:00:00,22.33,22.37,22.32,22.35,47600.0,12.3228,12.3449,12.3173,12.3338,47600.0
2006-06-06 15:10:00,22.36,22.36,22.3,22.3,108400.0,12.3394,12.3394,12.3063,12.3063,108400.0
2006-06-06 15:20:00,22.31,22.35,22.31,22.34,21400.0,12.3118,12.3338,12.3118,12.3283,21400.0
2006-06-06 15:30:00,22.34,22.43,22.33,22.42,54200.0,12.3283,12.378,12.3228,12.3725,54200.0
2006-06-06 15:40:00,22.42,22.45,22.36,22.45,80400.0,12.3725,12.389,12.3394,12.389,80400.0
2006-06-06 15:50:00,22.46,22.5,22.4,22.47,79800.0,12.3946,12.4166,12.3614,12.4001,79800.0
2006-06-07 09:30:00,22.53,22.53,22.46,22.47,33000.0,12.4332,12.4332,12.3946,12.4001,33000.0
2006-06-07 09:40:00,22.47,22.47,22.36,22.4,27200.0,12.4001,12.4001,12.3394,12.3614,27200.0
2006-06-07 09:50:00,22.41,22.43,22.38,22.43,25200.0,12.367,12.378,12.3504,12.378,25200.0
2006-06-07 10:00:00,22.44,22.5,22.44,22.49,57400.0,12.3835,12.4166,12.3835,12.4111,57400.0
2006-06-07 10:10:00,22.48,22.53,22.46,22.46,65200.0,12.4056,12.4332,12.3946,12.3946,65200.0
2006-06-07 10:20:00,22.48,22.5,22.45,22.5,57800.0,12.4056,12.4166,12.389,12.4166,57800.0
2006-06-07 10:30:00,22.5,22.5,22.47,22.5,58200.0,12.4166,12.4166,12.4001,12.4166,58200.0
2006-06-07 10:40:00,22.5,22.5,22.49,22.5,33200.0,12.4166,12.4166,12.4111,12.4166,33200.0
2006-06-07 10:50:00,22.5,22.5,22.48,22.49,44800.0,12.4166,12.4166,12.4056,12.4111,44800.0
2006-06-07 11:00:00,22.49,22.5,22.47,22.47,52600.0,12.4111,12.4166,12.4001,12.4001,52600.0
2006-06-07 11:10:00,22.47,22.52,22.46,22.49,19000.0,12.4001,12.4277,12.3946,12.4111,19000.0
2006-06-07 11:20:00,22.49,22.49,22.42,22.43,25400.0,12.4111,12.4111,12.3725,12.378,25400.0
2006-06-07 11:30:00,22.42,22.49,22.42,22.49,19400.0,12.3725,12.4111,12.3725,12.4111,19400.0
2006-06-07 11:40:00,22.49,22.51,22.49,22.5,16800.0,12.4111,12.4221,12.4111,12.4166,16800.0
2006-06-07 11:50:00,22.5,22.5,22.49,22.49,67800.0,12.4166,12.4166,12.4111,12.4111,67800.0
2006-06-07 12:00:00,22.49,22.53,22.48,22.5,59000.0,12.4111,12.4332,12.4056,12.4166,59000.0
2006-06-07 12:10:00,22.49,22.5,22.48,22.48,16800.0,12.4111,12.4166,12.4056,12.4056,16800.0
2006-06-07 12:20:00,22.49,22.5,22.47,22.5,12400.0,12.4111,12.4166,12.4001,12.4166,12400.0
2006-06-07 12:30:00,22.5,22.5,22.48,22.49,20600.0,12.4166,12.4166,12.4056,12.4111,20600.0
2006-06-07 12:40:00,22.49,22.5,22.48,22.49,15800.0,12.4111,12.4166,12.4056,12.4111,15800.0
2006-06-07 12:50:00,22.49,22.5,22.46,22.48,22600.0,12.4111,12.4166,12.3946,12.4056,22600.0
2006-06-07 13:00:00,22.49,22.5,22.47,22.49,12000.0,12.4111,12.4166,12.4001,12.4111,12000.0
2006-06-07 13:10:00,22.49,22.49,22.46,22.48,13000.0,12.4111,12.4111,12.3946,12.4056,13000.0
2006-06-07 13:20:00,22.48,22.5,22.47,22.5,13800.0,12.4056,12.4166,12.4001,12.4166,13800.0
2006-06-07 13:30:00,22.49,22.5,22.42,22.43,27400.0,12.4111,12.4166,12.3725,12.378,27400.0
2006-06-07 13:40:00,22.43,22.45,22.41,22.41,22800.0,12.378,12.389,12.367,12.367,22800.0
2006-06-07 13:50:00,22.41,22.45,22.41,22.44,28800.0,12.367,12.389,12.367,12.3835,28800.0
2006-06-07 14:00:00,22.42,22.42,22.35,22.35,25000.0,12.3725,12.3725,12.3338,12.3338,25000.0
2006-06-07 14:10:00,22.36,22.41,22.35,22.36,29600.0,12.3394,12.367,12.3338,12.3394,29600.0
2006-06-07 14:20:00,22.35,22.42,22.34,22.41,28400.0,12.3338,12.3725,12.3283,12.367,28400.0
2006-06-07 14:30:00,22.4,22.43,22.4,22.4,33400.0,12.3614,12.378,12.3614,12.3614,33400.0
2006-06-07 14:40:00,22.39,22.39,22.33,22.34,29600.0,12.3559,12.3559,12.3228,12.3283,29600.0
2006-06-07 14:50:00,22.34,22.36,22.32,22.33,43600.0,12.3283,12.3394,12.3173,12.3228,43600.0
2006-06-07 15:00:00,22.32,22.36,22.3,22.32,17600.0,12.3173,12.3394,12.3063,12.3173,17600.0
2006-06-07 15:10:00,22.32,22.32,22.28,22.3,24000.0,12.3173,12.3173,12.2952,12.3063,24000.0
2006-06-07 15:20:00,22.29,22.39,22.26,22.28,44400.0,12.3007,12.3559,12.2842,12.2952,44400.0
2006-06-07 15:30:00,22.27,22.32,22.27,22.32,22600.0,12.2897,12.3173,12.2897,12.3173,22600.0
2006-06-07 15:40:00,22.32,22.34,22.27,22.27,27200.0,12.3173,12.3283,12.2897,12.2897,27200.0
2006-06-07 15:50:00,22.27,22.28,22.22,22.22,84200.0,12.2897,12.2952,12.2621,12.2621,84200.0
2006-06-08 09:30:00,22.24,22.25,22.16,22.2,31000.0,12.2731,12.2787,12.229,12.2511,31000.0
2006-06-08 09:40:00,22.2,22.28,22.15,22.28,26400.0,12.2511,12.2952,12.2235,12.2952,26400.0
2006-06-08 09:50:00,22.27,22.27,22.21,22.25,41600.0,12.2897,12.2897,12.2566,12.2787,41600.0
2006-06-08 10:00:00,22.27,22.27,22.22,22.24,59000.0,12.2897,12.2897,12.2621,12.2731,59000.0
2006-06-08 10:10:00,22.24,22.28,22.21,22.22,86600.0,12.2731,12.2952,12.2566,12.2621,86600.0
2006-06-08 10:20:00,22.22,22.29,22.22,22.26,69200.0,12.2621,12.3007,12.2621,12.2842,69200.0
2006-06-08 10:30:00,22.27,22.3,22.24,22.29,49200.0,12.2897,12.3063,12.2731,12.3007,49200.0
2006-06-08 10:40:00,22.3,22.39,22.29,22.38,64000.0,12.3063,12.3559,12.3007,12.3504,64000.0
2006-06-08 10:50:00,22.4,22.43,22.33,22.41,50200.0,12.3614,12.378,12.3228,12.367,50200.0
2006-06-08 11:00:00,22.4,22.51,22.37,22.51,69200.0,12.3614,12.4221,12.3449,12.4221,69200.0
2006-06-08 11:10:00,22.52,22.52,22.41,22.42,56600.0,12.4277,12.4277,12.367,12.3725,56600.0
2006-06-08 11:20:00,22.42,22.42,22.32,22.33,75200.0,12.3725,12.3725,12.3173,12.3228,75200.0
2006-06-08 11:30:00,22.32,22.36,22.25,22.34,64000.0,12.3173,12.3394,12.2787,12.3283,64000.0
2006-06-08 11:40:00,22.33,22.36,22.32,22.33,56800.0,12.3228,12.3394,12.3173,12.3228,56800.0
2006-06-08 11:50:00,22.33,22.36,22.27,22.36,51400.0,12.3228,12.3394,12.2897,12.3394,51400.0
2006-06-08 12:00:00,22.36,22.39,22.29,22.33,47800.0,12.3394,12.3559,12.3007,12.3228,47800.0
2006-06-08 12:10:00,22.33,22.36,22.25,22.27,42000.0,12.3228,12.3394,12.2787,12.2897,42000.0
2006-06-08 12:20:00,22.27,22.27,22.2,22.24,58600.0,12.2897,12.2897,12.2511,12.2731,58600.0
2006-06-08 12:30:00,22.24,22.28,22.22,22.27,29600.0,12.2731,12.2952,12.2621,12.2897,29600.0
2006-06-08 12:40:00,22.27,22.27,22.21,22.24,51600.0,12.2897,12.2897,12.2566,12.2731,51600.0
2006-06-08 12:50:00,22.24,22.25,22.22,22.22,27400.0,12.2731,12.2787,12.2621,12.2621,27400.0
2006-06-08 13:00:00,22.22,22.23,22.16,22.19,32200.0,12.2621,12.2676,12.229,12.2456,32200.0
2006-06-08 13:10:00,22.2,22.25,22.17,22.2,30600.0,12.2511,12.2787,12.2345,12.2511,30600.0
2006-06-08 13:20:00,22.18,22.24,22.15,22.24,26600.0,12.24,12.2731,12.2235,12.2731,26600.0
2006-06-08 13:30:00,22.25,22.32,22.25,22.29,20000.0,12.2787,12.3173,12.2787,12.3007,20000.0
2006-06-08 13:40:00,22.29,22.36,22.29,22.31,57000.0,12.3007,12.3394,12.3007,12.3118,57000.0
2006-06-08 13:50:00,22.31,22.38,22.29,22.36,44200.0,12.3118,12.3504,12.3007,12.3394,44200.0
2006-06-08 14:00:00,22.36,22.38,22.24,22.24,51800.0,12.3394,12.3504,12.2731,12.2731,51800.0
2006-06-08 14:10:00,22.25,22.32,22.24,22.32,30600.0,12.2787,12.3173,12.2731,12.3173,30600.0
2006-06-08 14:20:00,22.32,22.32,22.24,22.28,34400.0,12.3173,12.3173,12.2731,12.2952,34400.0
2006-06-08 14:30:00,22.28,22.33,22.25,22.33,35400.0,12.2952,12.3228,12.2787,12.3228,35400.0
2006-06-08 14:40:00,22.33,22.33,22.24,22.25,40200.0,12.3228,12.3228,12.2731,12.2787,40200.0
2006-06-08 14:50:00,22.24,22.27,22.23,22.27,26200.0,12.2731,12.2897,12.2676,12.2897,26200.0
2006-06-08 15:00:00,22.27,22.34,22.25,22.32,52400.0,12.2897,12.3283,12.2787,12.3173,52400.0
2006-06-08 15:10:00,22.32,22.39,22.32,22.34,64200.0,12.3173,12.3559,12.3173,12.3283,64200.0
2006-06-08 15:20:00,22.34,22.34,22.28,22.32,25000.0,12.3283,12.3283,12.2952,12.3173,25000.0
2006-06-08 15:30:00,22.32,22.4,22.32,22.4,49000.0,12.3173,12.3614,12.3173,12.3614,49000.0
2006-06-08 15:40:00,22.4,22.4,22.37,22.39,122800.0,12.3614,12.3614,12.3449,12.3559,122800.0
2006-06-08 15:50:00,22.39,22.41,22.39,22.4,110200.0,12.3559,12.367,12.3559,12.3614,110200.0
2006-06-09 09:30:00,22.28,22.3,22.27,22.3,30000.0,12.2952,12.3063,12.2897,12.3063,30000.0
2006-06-09 09:40:00,22.31,22.38,22.25,22.38,40200.0,12.3118,12.3504,12.2787,12.3504,40200.0
2006-06-09 09:50:00,22.38,22.45,22.37,22.45,26000.0,12.3504,12.389,12.3449,12.389,26000.0
2006-06-09 10:00:00,22.45,22.45,22.39,22.43,73800.0,12.389,12.389,12.3559,12.378,73800.0
2006-06-09 10:10:00,22.43,22.43,22.33,22.34,45400.0,12.378,12.378,12.3228,12.3283,45400.0
2006-06-09 10:20:00,22.36,22.36,22.31,22.33,69600.0,12.3394,12.3394,12.3118,12.3228,69600.0
2006-06-09 10:30:00,22.33,22.35,22.31,22.35,75400.0,12.3228,12.3338,12.3118,12.3338,75400.0
2006-06-09 10:40:00,22.35,22.36,22.33,22.34,67600.0,12.3338,12.3394,12.3228,12.3283,67600.0
2006-06-09 10:50:00,22.34,22.34,22.29,22.3,34200.0,12.3283,12.3283,12.3007,12.3063,34200.0
2006-06-09 11:00:00,22.31,22.37,22.31,22.35,25200.0,12.3118,12.3449,12.3118,12.3338,25200.0
2006-06-09 11:10:00,22.35,22.36,22.33,22.34,9800.0,12.3338,12.3394,12.3228,12.3283,9800.0
2006-06-09 11:20:00,22.34,22.38,22.34,22.36,27400.0,12.3283,12.3504,12.3283,12.3394,27400.0
2006-06-09 11:30:00,22.36,22.36,22.28,22.28,82600.0,12.3394,12.3394,12.2952,12.2952,82600.0
2006-06-09 11:40:00,22.28,22.29,22.26,22.27,27600.0,12.2952,12.3007,12.2842,12.2897,27600.0
2006-06-09 11:50:00,22.27,22.29,22.25,22.28,27200.0,12.2897,12.3007,12.2787,12.2952,27200.0
2006-06-09 12:00:00,22.28,22.34,22.27,22.34,30200.0,12.2952,12.3283,12.2897,12.3283,30200.0
2006-06-09 12:10:00,22.33,22.36,22.33,22.34,19000.0,12.3228,12.3394,12.3228,12.3283,19000.0
2006-06-09 12:20:00,22.34,22.36,22.31,22.31,37200.0,12.3283,12.3394,12.3118,12.3118,37200.0
2006-06-09 12:30:00,22.32,22.35,22.31,22.33,23200.0,12.3173,12.3338,12.3118,12.3228,23200.0
2006-06-09 12:40:00,22.33,22.35,22.31,22.33,14200.0,12.3228,12.3338,12.3118,12.3228,14200.0
2006-06-09 12:50:00,22.33,22.34,22.28,22.28,25600.0,12.3228,12.3283,12.2952,12.2952,25600.0
2006-06-09 13:00:00,22.28,22.29,22.25,22.29,14800.0,12.2952,12.3007,12.2787,12.3007,14800.0
2006-06-09 13:10:00,22.31,22.32,22.29,22.29,27400.0,12.3118,12.3173,12.3007,12.3007,27400.0
2006-06-09 13:20:00,22.29,22.31,22.28,22.29,11800.0,12.3007,12.3118,12.2952,12.3007,11800.0
2006-06-09 13:30:00,22.29,22.33,22.28,22.32,20200.0,12.3007,12.3228,12.2952,12.3173,20200.0
2006-06-09 13:40:00,22.33,22.33,22.31,22.31,17600.0,12.3228,12.3228,12.3118,12.3118,17600.0
2006-06-09 13:50:00,22.31,22.35,22.3,22.34,13000.0,12.3118,12.3338,12.3063,12.3283,13000.0
2006-06-09 14:00:00,22.33,22.38,22.33,22.36,26000.0,12.3228,12.3504,12.3228,12.3394,26000.0
2006-06-09 14:10:00,22.36,22.39,22.36,22.38,27400.0,12.3394,12.3559,12.3394,12.3504,27400.0
2006-06-09 14:20:00,22.38,22.43,22.37,22.43,30800.0,12.3504,12.378,12.3449,12.378,30800.0
2006-06-09 14:30:00,22.43,22.43,22.4,22.42,52200.0,12.378,12.378,12.3614,12.3725,52200.0
2006-06-09 14:40:00,22.41,22.42,22.38,22.39,32800.0,12.367,12.3725,12.3504,12.3559,32800.0
2006-06-09 14:50:00,22.39,22.4,22.34,22.35,76400.0,12.3559,12.3614,12.3283,12.3338,76400.0
2006-06-09 15:00:00,22.35,22.35,22.29,22.34,54000.0,12.3338,12.3338,12.3007,12.3283,54000.0
2006-06-09 15:10:00,22.34,22.4,22.3,22.38,102400.0,12.3283,12.3614,12.3063,12.3504,102400.0
2006-06-09 15:20:00,22.39,22.4,22.29,22.33,103200.0,12.3559,12.3614,12.3007,12.3228,103200.0
2006-06-09 15:30:00,22.33,22.35,22.31,22.35,38200.0,12.3228,12.3338,12.3118,12.3338,38200.0
2006-06-09 15:40:00,22.35,22.36,22.34,22.36,39400.0,12.3338,12.3394,12.3283,12.3394,39400.0
2006-06-09 15:50:00,22.36,22.36,22.3,22.31,69200.0,12.3394,12.3394,12.3063,12.3118,69200.0
2006-06-12 09:30:00,22.35,22.39,22.34,22.38,34600.0,12.3338,12.3559,12.3283,12.3504,34600.0
2006-06-12 09:40:00,22.38,22.42,22.34,22.34,29800.0,12.3504,12.3725,12.3283,12.3283,29800.0
2006-06-12 09:50:00,22.34,22.38,22.33,22.38,24200.0,12.3283,12.3504,12.3228,12.3504,24200.0
2006-06-12 10:00:00,22.36,22.41,22.36,22.39,47200.0,12.3394,12.367,12.3394,12.3559,47200.0
2006-06-12 10:10:00,22.39,22.45,22.39,22.45,40000.0,12.3559,12.389,12.3559,12.389,40000.0
2006-06-12 10:20:00,22.45,22.5,22.44,22.5,38600.0,12.389,12.4166,12.3835,12.4166,38600.0
2006-06-12 10:30:00,22.5,22.52,22.49,22.5,50200.0,12.4166,12.4277,12.4111,12.4166,50200.0
2006-06-12 10:40:00,22.5,22.5,22.46,22.48,42000.0,12.4166,12.4166,12.3946,12.4056,42000.0
2006-06-12 10:50:00,22.47,22.52,22.47,22.52,65400.0,12.4001,12.4277,12.4001,12.4277,65400.0
2006-06-12 11:00:00,22.51,22.54,22.48,22.54,61400.0,12.4221,12.4387,12.4056,12.4387,61400.0
2006-06-12 11:10:00,22.54,22.58,22.5,22.55,42200.0,12.4387,12.4608,12.4166,12.4442,42200.0
2006-06-12 11:20:00,22.55,22.57,22.5,22.57,32000.0,12.4442,12.4553,12.4166,12.4553,32000.0
2006-06-12 11:30:00,22.57,22.6,22.57,22.6,39800.0,12.4553,12.4718,12.4553,12.4718,39800.0
2006-06-12 11:40:00,22.6,22.61,22.57,22.58,25000.0,12.4718,12.4773,12.4553,12.4608,25000.0
2006-06-12 11:50:00,22.58,22.6,22.55,22.56,63200.0,12.4608,12.4718,12.4442,12.4497,63200.0
2006-06-12 12:00:00,22.57,22.59,22.56,22.58,22200.0,12.4553,12.4663,12.4497,12.4608,22200.0
2006-06-12 12:10:00,22.58,22.59,22.5,22.5,303400.0,12.4608,12.4663,12.4166,12.4166,303400.0
2006-06-12 12:20:00,22.5,22.53,22.48,22.53,53600.0,12.4166,12.4332,12.4056,12.4332,53600.0
2006-06-12 12:30:00,22.52,22.53,22.47,22.47,23600.0,12.4277,12.4332,12.4001,12.4001,23600.0
2006-06-12 12:40:00,22.46,22.5,22.46,22.47,45200.0,12.3946,12.4166,12.3946,12.4001,45200.0
2006-06-12 12:50:00,22.47,22.49,22.43,22.45,70800.0,12.4001,12.4111,12.378,12.389,70800.0
2006-06-12 13:00:00,22.46,22.48,22.43,22.48,19400.0,12.3946,12.4056,12.378,12.4056,19400.0
2006-06-12 13:10:00,22.48,22.49,22.45,22.45,13600.0,12.4056,12.4111,12.389,12.389,13600.0
2006-06-12 13:20:00,22.45,22.47,22.44,22.44,15400.0,12.389,12.4001,12.3835,12.3835,15400.0
2006-06-12 13:30:00,22.45,22.46,22.4,22.4,16600.0,12.389,12.3946,12.3614,12.3614,16600.0
2006-06-12 13:40:00,22.41,22.45,22.4,22.45,24400.0,12.367,12.389,12.3614,12.389,24400.0
2006-06-12 13:50:00,22.44,22.47,22.43,22.46,24800.0,12.3835,12.4001,12.378,12.3946,24800.0
2006-06-12 14:00:00,22.47,22.47,22.4,22.41,26800.0,12.4001,12.4001,12.3614,12.367,26800.0
2006-06-12 14:10:00,22.4,22.44,22.39,22.4,26200.0,12.3614,12.3835,12.3559,12.3614,26200.0
2006-06-12 14:20:00,22.41,22.44,22.38,22.44,13200.0,12.367,12.3835,12.3504,12.3835,13200.0
2006-06-12 14:30:00,22.43,22.45,22.41,22.43,18800.0,12.378,12.389,12.367,12.378,18800.0
2006-06-12 14:40:00,22.43,22.43,22.38,22.42,30800.0,12.378,12.378,12.3504,12.3725,30800.0
2006-06-12 14:50:00,22.42,22.42,22.37,22.4,42000.0,12.3725,12.3725,12.3449,12.3614,42000.0
2006-06-12 15:00:00,22.41,22.43,22.4,22.42,33600.0,12.367,12.378,12.3614,12.3725,33600.0
2006-06-12 15:10:00,22.41,22.43,22.33,22.33,84800.0,12.367,12.378,12.3228,12.3228,84800.0
2006-06-12 15:20:00,22.33,22.33,22.24,22.29,83600.0,12.3228,12.3228,12.2731,12.3007,83600.0
2006-06-12 15:30:00,22.29,22.34,22.22,22.33,95000.0,12.3007,12.3283,12.2621,12.3228,95000.0
2006-06-12 15:40:00,22.33,22.34,22.3,22.3,75600.0,12.3228,12.3283,12.3063,12.3063,75600.0
2006-06-12 15:50:00,22.31,22.31,22.25,22.25,126000.0,12.3118,12.3118,12.2787,12.2787,126000.0
2006-06-13 09:30:00,22.24,22.28,22.2,22.24,33600.0,12.2731,12.2952,12.2511,12.2731,33600.0
2006-06-13 09:40:00,22.28,22.39,22.27,22.35,55400.0,12.2952,12.3559,12.2897,12.3338,55400.0
2006-06-13 09:50:00,22.35,22.38,22.23,22.28,90400.0,12.3338,12.3504,12.2676,12.2952,90400.0
2006-06-13 10:00:00,22.28,22.3,22.22,22.25,49000.0,12.2952,12.3063,12.2621,12.2787,49000.0
2006-06-13 10:10:00,22.27,22.29,22.22,22.23,54200.0,12.2897,12.3007,12.2621,12.2676,54200.0
2006-06-13 10:20:00,22.23,22.25,22.2,22.21,35200.0,12.2676,12.2787,12.2511,12.2566,35200.0
2006-06-13 10:30:00,22.22,22.26,22.18,22.18,47200.0,12.2621,12.2842,12.24,12.24,47200.0
2006-06-13 10:40:00,22.18,22.22,22.13,22.13,45200.0,12.24,12.2621,12.2124,12.2124,45200.0
2006-06-13 10:50:00,22.13,22.18,22.13,22.14,51400.0,12.2124,12.24,12.2124,12.218,51400.0
2006-06-13 11:00:00,22.14,22.18,22.07,22.07,49600.0,12.218,12.24,12.1793,12.1793,49600.0
2006-06-13 11:10:00,22.07,22.16,22.07,22.15,52000.0,12.1793,12.229,12.1793,12.2235,52000.0
2006-06-13 11:20:00,22.15,22.15,22.11,22.13,39800.0,12.2235,12.2235,12.2014,12.2124,39800.0
2006-06-13 11:30:00,22.13,22.17,22.11,22.14,34600.0,12.2124,12.2345,12.2014,12.218,34600.0
2006-06-13 11:40:00,22.14,22.24,22.13,22.24,29000.0,12.218,12.2731,12.2124,12.2731,29000.0
2006-06-13 11:50:00,22.23,22.27,22.2,22.27,42200.0,12.2676,12.2897,12.2511,12.2897,42200.0
2006-06-13 12:00:00,22.26,22.26,22.21,22.22,23000.0,12.2842,12.2842,12.2566,12.2621,23000.0
2006-06-13 12:10:00,22.23,22.25,22.2,22.22,27000.0,12.2676,12.2787,12.2511,12.2621,27000.0
2006-06-13 12:20:00,22.23,22.23,22.17,22.17,25200.0,12.2676,12.2676,12.2345,12.2345,25200.0
2006-06-13 12:30:00,22.17,22.21,22.17,22.18,26000.0,12.2345,12.2566,12.2345,12.24,26000.0
2006-06-13 12:40:00,22.18,22.21,22.17,22.19,15800.0,12.24,12.2566,12.2345,12.2456,15800.0
2006-06-13 12:50:00,22.19,22.2,22.14,22.15,15000.0,12.2456,12.2511,12.218,12.2235,15000.0
2006-06-13 13:00:00,22.14,22.14,22.03,22.03,32400.0,12.218,12.218,12.1573,12.1573,32400.0
2006-06-13 13:10:00,22.02,22.05,22.02,22.04,31200.0,12.1517,12.1683,12.1517,12.1628,31200.0
2006-06-13 13:20:00,22.05,22.07,22.03,22.04,16800.0,12.1683,12.1793,12.1573,12.1628,16800.0
2006-06-13 13:30:00,22.04,22.07,22.01,22.06,20600.0,12.1628,12.1793,12.1462,12.1738,20600.0
2006-06-13 13:40:00,22.07,22.16,22.04,22.15,21600.0,12.1793,12.229,12.1628,12.2235,21600.0
2006-06-13 13:50:00,22.15,22.18,22.13,22.16,21200.0,12.2235,12.24,12.2124,12.229,21200.0
2006-06-13 14:00:00,22.15,22.17,22.13,22.15,24200.0,12.2235,12.2345,12.2124,12.2235,24200.0
2006-06-13 14:10:00,22.15,22.15,22.1,22.11,24000.0,12.2235,12.2235,12.1959,12.2014,24000.0
2006-06-13 14:20:00,22.11,22.14,22.06,22.11,32400.0,12.2014,12.218,12.1738,12.2014,32400.0
2006-06-13 14:30:00,22.11,22.12,21.99,21.99,39000.0,12.2014,12.2069,12.1352,12.1352,39000.0
2006-06-13 14:40:00,22.0,22.05,21.95,21.97,48600.0,12.1407,12.1683,12.1131,12.1241,48600.0
2006-06-13 14:50:00,21.98,21.98,21.94,21.96,34200.0,12.1297,12.1297,12.1076,12.1186,34200.0
2006-06-13 15:00:00,21.95,21.95,21.88,21.89,51200.0,12.1131,12.1131,12.0745,12.08,51200.0
2006-06-13 15:10:00,21.88,21.92,21.81,21.86,53400.0,12.0745,12.0966,12.0358,12.0634,53400.0
2006-06-13 15:20:00,21.85,22.07,21.84,22.0,66800.0,12.0579,12.1793,12.0524,12.1407,66800.0
2006-06-13 15:30:00,22.0,22.04,21.94,21.96,79600.0,12.1407,12.1628,12.1076,12.1186,79600.0
2006-06-13 15:40:00,21.96,22.03,21.88,21.89,57000.0,12.1186,12.1573,12.0745,12.08,57000.0
2006-06-13 15:50:00,21.9,21.92,21.82,21.85,107600.0,12.0855,12.0966,12.0414,12.0579,107600.0
2006-06-14 09:30:00,21.75,21.93,21.74,21.83,66400.0,12.0027,12.1021,11.9972,12.0469,66400.0
2006-06-14 09:40:00,21.83,21.83,21.73,21.75,51000.0,12.0469,12.0469,11.9917,12.0027,51000.0
2006-06-14 09:50:00,21.75,21.79,21.73,21.77,44800.0,12.0027,12.0248,11.9917,12.0138,44800.0
2006-06-14 10:00:00,21.77,21.77,21.71,21.75,52400.0,12.0138,12.0138,11.9807,12.0027,52400.0
2006-06-14 10:10:00,21.75,21.75,21.64,21.66,49600.0,12.0027,12.0027,11.942,11.9531,49600.0
2006-06-14 10:20:00,21.64,21.68,21.61,21.66,44400.0,11.942,11.9641,11.9255,11.9531,44400.0
2006-06-14 10:30:00,21.66,21.68,21.63,21.63,55000.0,11.9531,11.9641,11.9365,11.9365,55000.0
2006-06-14 10:40:00,21.66,21.68,21.65,21.68,41800.0,11.9531,11.9641,11.9476,11.9641,41800.0
2006-06-14 10:50:00,21.69,21.74,21.66,21.7,42600.0,11.9696,11.9972,11.9531,11.9751,42600.0
2006-06-14 11:00:00,21.7,21.73,21.64,21.66,39400.0,11.9751,11.9917,11.942,11.9531,39400.0
2006-06-14 11:10:00,21.66,21.73,21.66,21.67,46600.0,11.9531,11.9917,11.9531,11.9586,46600.0
2006-06-14 11:20:00,21.68,21.68,21.61,21.64,41800.0,11.9641,11.9641,11.9255,11.942,41800.0
2006-06-14 11:30:00,21.64,21.65,21.58,21.59,41000.0,11.942,11.9476,11.9089,11.9144,41000.0
2006-06-14 11:40:00,21.58,21.59,21.56,21.59,22000.0,11.9089,11.9144,11.8979,11.9144,22000.0
2006-06-14 11:50:00,21.58,21.58,21.55,21.55,21400.0,11.9089,11.9089,11.8924,11.8924,21400.0
2006-06-14 12:00:00,21.57,21.59,21.54,21.59,21600.0,11.9034,11.9144,11.8868,11.9144,21600.0
2006-06-14 12:10:00,21.6,21.65,21.59,21.64,32800.0,11.92,11.9476,11.9144,11.942,32800.0
2006-06-14 12:20:00,21.65,21.68,21.64,21.66,20600.0,11.9476,11.9641,11.942,11.9531,20600.0
2006-06-14 12:30:00,21.66,21.68,21.66,21.67,53800.0,11.9531,11.9641,11.9531,11.9586,53800.0
2006-06-14 12:40:00,21.66,21.69,21.66,21.67,14400.0,11.9531,11.9696,11.9531,11.9586,14400.0
2006-06-14 12:50:00,21.68,21.68,21.66,21.68,28200.0,11.9641,11.9641,11.9531,11.9641,28200.0
2006-06-14 13:00:00,21.68,21.68,21.64,21.64,13800.0,11.9641,11.9641,11.942,11.942,13800.0
2006-06-14 13:10:00,21.64,21.65,21.59,21.6,41000.0,11.942,11.9476,11.9144,11.92,41000.0
2006-06-14 13:20:00,21.59,21.62,21.59,21.61,52600.0,11.9144,11.931,11.9144,11.9255,52600.0
2006-06-14 13:30:00,21.62,21.62,21.58,21.58,17400.0,11.931,11.931,11.9089,11.9089,17400.0
2006-06-14 13:40:00,21.6,21.66,21.6,21.61,38800.0,11.92,11.9531,11.92,11.9255,38800.0
2006-06-14 13:50:00,21.61,21.68,21.6,21.68,32600.0,11.9255,11.9641,11.92,11.9641,32600.0
2006-06-14 14:00:00,21.67,21.73,21.66,21.73,65000.0,11.9586,11.9917,11.9531,11.9917,65000.0
2006-06-14 14:10:00,21.73,21.73,21.57,21.59,111800.0,11.9917,11.9917,11.9034,11.9144,111800.0
2006-06-14 14:20:00,21.59,21.6,21.56,21.56,67000.0,11.9144,11.92,11.8979,11.8979,67000.0
2006-06-14 14:30:00,21.56,21.58,21.52,21.53,113800.0,11.8979,11.9089,11.8758,11.8813,113800.0
2006-06-14 14:40:00,21.55,21.55,21.45,21.49,82800.0,11.8924,11.8924,11.8372,11.8593,82800.0
2006-06-14 14:50:00,21.5,21.55,21.47,21.54,81400.0,11.8648,11.8924,11.8482,11.8868,81400.0
2006-06-14 15:00:00,21.53,21.56,21.5,21.54,53400.0,11.8813,11.8979,11.8648,11.8868,53400.0
2006-06-14 15:10:00,21.54,21.55,21.5,21.52,66800.0,11.8868,11.8924,11.8648,11.8758,66800.0
2006-06-14 15:20:00,21.53,21.58,21.53,21.56,50600.0,11.8813,11.9089,11.8813,11.8979,50600.0
2006-06-14 15:30:00,21.56,21.64,21.56,21.64,63400.0,11.8979,11.942,11.8979,11.942,63400.0
2006-06-14 15:40:00,21.64,21.64,21.61,21.63,133000.0,11.942,11.942,11.9255,11.9365,133000.0
2006-06-14 15:50:00,21.63,21.68,21.63,21.68,100200.0,11.9365,11.9641,11.9365,11.9641,100200.0
2006-06-15 09:30:00,21.71,21.78,21.71,21.76,50000.0,11.9807,12.0193,11.9807,12.0083,50000.0
2006-06-15 09:40:00,21.77,21.81,21.75,21.8,78800.0,12.0138,12.0358,12.0027,12.0303,78800.0
2006-06-15 09:50:00,21.8,21.83,21.77,21.79,64400.0,12.0303,12.0469,12.0138,12.0248,64400.0
2006-06-15 10:00:00,21.81,21.82,21.75,21.8,51800.0,12.0358,12.0414,12.0027,12.0303,51800.0
2006-06-15 10:10:00,21.79,21.83,21.76,21.78,71200.0,12.0248,12.0469,12.0083,12.0193,71200.0
2006-06-15 10:20:00,21.79,21.79,21.77,21.78,59200.0,12.0248,12.0248,12.0138,12.0193,59200.0
2006-06-15 10:30:00,21.78,21.81,21.77,21.78,82800.0,12.0193,12.0358,12.0138,12.0193,82800.0
2006-06-15 10:40:00,21.78,21.84,21.78,21.83,38600.0,12.0193,12.0524,12.0193,12.0469,38600.0
2006-06-15 10:50:00,21.82,21.85,21.82,21.84,41600.0,12.0414,12.0579,12.0414,12.0524,41600.0
2006-06-15 11:00:00,21.84,21.86,21.81,21.82,48400.0,12.0524,12.0634,12.0358,12.0414,48400.0
2006-06-15 11:10:00,21.82,21.85,21.82,21.85,39600.0,12.0414,12.0579,12.0414,12.0579,39600.0
2006-06-15 11:20:00,21.85,21.88,21.85,21.85,56000.0,12.0579,12.0745,12.0579,12.0579,56000.0
2006-06-15 11:30:00,21.85,21.85,21.82,21.85,28200.0,12.0579,12.0579,12.0414,12.0579,28200.0
2006-06-15 11:40:00,21.84,21.85,21.82,21.85,27000.0,12.0524,12.0579,12.0414,12.0579,27000.0
2006-06-15 11:50:00,21.86,21.87,21.85,21.86,23200.0,12.0634,12.069,12.0579,12.0634,23200.0
2006-06-15 12:00:00,21.86,21.89,21.84,21.88,56000.0,12.0634,12.08,12.0524,12.0745,56000.0
2006-06-15 12:10:00,21.88,21.89,21.86,21.88,38600.0,12.0745,12.08,12.0634,12.0745,38600.0
2006-06-15 12:20:00,21.88,21.88,21.86,21.86,38000.0,12.0745,12.0745,12.0634,12.0634,38000.0
2006-06-15 12:30:00,21.85,21.88,21.85,21.86,46400.0,12.0579,12.0745,12.0579,12.0634,46400.0
2006-06-15 12:40:00,21.88,21.88,21.84,21.85,34200.0,12.0745,12.0745,12.0524,12.0579,34200.0
2006-06-15 12:50:00,21.85,21.85,21.83,21.83,23600.0,12.0579,12.0579,12.0469,12.0469,23600.0
2006-06-15 13:00:00,21.84,21.86,21.83,21.85,26200.0,12.0524,12.0634,12.0469,12.0579,26200.0
2006-06-15 13:10:00,21.85,21.86,21.84,21.85,21600.0,12.0579,12.0634,12.0524,12.0579,21600.0
2006-06-15 13:20:00,21.85,21.86,21.84,21.84,16000.0,12.0579,12.0634,12.0524,12.0524,16000.0
2006-06-15 13:30:00,21.85,21.85,21.82,21.84,17600.0,12.0579,12.0579,12.0414,12.0524,17600.0
2006-06-15 13:40:00,21.85,21.87,21.84,21.85,150200.0,12.0579,12.069,12.0524,12.0579,150200.0
2006-06-15 13:50:00,21.85,21.86,21.84,21.86,194400.0,12.0579,12.0634,12.0524,12.0634,194400.0
2006-06-15 14:00:00,21.87,21.93,21.86,21.88,42400.0,12.069,12.1021,12.0634,12.0745,42400.0
2006-06-15 14:10:00,21.88,21.96,21.87,21.96,27600.0,12.0745,12.1186,12.069,12.1186,27600.0
2006-06-15 14:20:00,21.97,21.97,21.9,21.92,36600.0,12.1241,12.1241,12.0855,12.0966,36600.0
2006-06-15 14:30:00,21.92,21.99,21.91,21.99,29800.0,12.0966,12.1352,12.091,12.1352,29800.0
2006-06-15 14:40:00,22.0,22.05,21.96,22.0,51600.0,12.1407,12.1683,12.1186,12.1407,51600.0
2006-06-15 14:50:00,21.99,22.02,21.96,21.99,29600.0,12.1352,12.1517,12.1186,12.1352,29600.0
2006-06-15 15:00:00,21.99,21.99,21.93,21.96,37600.0,12.1352,12.1352,12.1021,12.1186,37600.0
2006-06-15 15:10:00,21.96,21.98,21.93,21.94,41400.0,12.1186,12.1297,12.1021,12.1076,41400.0
2006-06-15 15:20:00,21.95,21.97,21.93,21.94,71000.0,12.1131,12.1241,12.1021,12.1076,71000.0
2006-06-15 15:30:00,21.93,21.98,21.93,21.98,103200.0,12.1021,12.1297,12.1021,12.1297,103200.0
2006-06-15 15:40:00,21.98,22.11,21.97,22.11,193000.0,12.1297,12.2014,12.1241,12.2014,193000.0
2006-06-15 15:50:00,22.11,22.11,22.03,22.05,106600.0,12.2014,12.2014,12.1573,12.1683,106600.0
2006-06-16 09:30:00,21.96,22.08,21.96,22.05,403800.0,12.1186,12.1848,12.1186,12.1683,403800.0
2006-06-16 09:40:00,22.05,22.19,22.03,22.19,76200.0,12.1683,12.2456,12.1573,12.2456,76200.0
2006-06-16 09:50:00,22.17,22.25,22.1,22.21,136400.0,12.2345,12.2787,12.1959,12.2566,136400.0
2006-06-16 10:00:00,22.2,22.22,22.1,22.11,72800.0,12.2511,12.2621,12.1959,12.2014,72800.0
2006-06-16 10:10:00,22.11,22.2,22.11,22.12,79600.0,12.2014,12.2511,12.2014,12.2069,79600.0
2006-06-16 10:20:00,22.12,22.17,22.09,22.09,61600.0,12.2069,12.2345,12.1904,12.1904,61600.0
2006-06-16 10:30:00,22.09,22.18,22.08,22.17,47400.0,12.1904,12.24,12.1848,12.2345,47400.0
2006-06-16 10:40:00,22.17,22.17,22.09,22.1,32800.0,12.2345,12.2345,12.1904,12.1959,32800.0
2006-06-16 10:50:00,22.08,22.14,22.08,22.13,30400.0,12.1848,12.218,12.1848,12.2124,30400.0
2006-06-16 11:00:00,22.14,22.21,22.14,22.19,34200.0,12.218,12.2566,12.218,12.2456,34200.0
2006-06-16 11:10:00,22.2,22.2,22.15,22.15,18400.0,12.2511,12.2511,12.2235,12.2235,18400.0
2006-06-16 11:20:00,22.15,22.16,22.09,22.09,28000.0,12.2235,12.229,12.1904,12.1904,28000.0
2006-06-16 11:30:00,22.1,22.22,22.1,22.22,44000.0,12.1959,12.2621,12.1959,12.2621,44000.0
2006-06-16 11:40:00,22.21,22.24,22.18,22.18,22400.0,12.2566,12.2731,12.24,12.24,22400.0
2006-06-16 11:50:00,22.18,22.19,22.16,22.16,7000.0,12.24,12.2456,12.229,12.229,7000.0
2006-06-16 12:00:00,22.16,22.21,22.15,22.2,22200.0,12.229,12.2566,12.2235,12.2511,22200.0
2006-06-16 12:10:00,22.2,22.23,22.13,22.14,27200.0,12.2511,12.2676,12.2124,12.218,27200.0
2006-06-16 12:20:00,22.14,22.15,22.11,22.13,31400.0,12.218,12.2235,12.2014,12.2124,31400.0
2006-06-16 12:30:00,22.12,22.15,22.11,22.11,34000.0,12.2069,12.2235,12.2014,12.2014,34000.0
2006-06-16 12:40:00,22.11,22.13,22.11,22.11,28400.0,12.2014,12.2124,12.2014,12.2014,28400.0
2006-06-16 12:50:00,22.11,22.16,22.11,22.15,30400.0,12.2014,12.229,12.2014,12.2235,30400.0
2006-06-16 13:00:00,22.15,22.16,22.13,22.13,12800.0,12.2235,12.229,12.2124,12.2124,12800.0
2006-06-16 13:10:00,22.13,22.13,22.13,22.13,18600.0,12.2124,12.2124,12.2124,12.2124,18600.0
2006-06-16 13:20:00,22.13,22.15,22.11,22.15,39000.0,12.2124,12.2235,12.2014,12.2235,39000.0
2006-06-16 13:30:00,22.15,22.18,22.13,22.13,50000.0,12.2235,12.24,12.2124,12.2124,50000.0
2006-06-16 13:40:00,22.12,22.14,22.11,22.13,17000.0,12.2069,12.218,12.2014,12.2124,17000.0
2006-06-16 13:50:00,22.14,22.16,22.14,22.16,9400.0,12.218,12.229,12.218,12.229,9400.0
2006-06-16 14:00:00,22.15,22.16,22.13,22.14,18800.0,12.2235,12.229,12.2124,12.218,18800.0
2006-06-16 14:10:00,22.13,22.22,22.13,22.19,38200.0,12.2124,12.2621,12.2124,12.2456,38200.0
2006-06-16 14:20:00,22.19,22.2,22.13,22.14,25400.0,12.2456,12.2511,12.2124,12.218,25400.0
2006-06-16 14:30:00,22.14,22.16,22.11,22.11,25200.0,12.218,12.229,12.2014,12.2014,25200.0
2006-06-16 14:40:00,22.12,22.14,22.11,22.14,30000.0,12.2069,12.218,12.2014,12.218,30000.0
2006-06-16 14:50:00,22.14,22.16,22.12,22.14,35000.0,12.218,12.229,12.2069,12.218,35000.0
2006-06-16 15:00:00,22.14,22.18,22.14,22.16,38400.0,12.218,12.24,12.218,12.229,38400.0
2006-06-16 15:10:00,22.16,22.17,22.15,22.16,24400.0,12.229,12.2345,12.2235,12.229,24400.0
2006-06-16 15:20:00,22.16,22.18,22.16,22.17,26600.0,12.229,12.24,12.229,12.2345,26600.0
2006-06-16 15:30:00,22.17,22.24,22.16,22.17,38000.0,12.2345,12.2731,12.229,12.2345,38000.0
2006-06-16 15:40:00,22.16,22.21,22.11,22.12,46000.0,12.229,12.2566,12.2014,12.2069,46000.0
2006-06-16 15:50:00,22.12,22.19,22.12,22.18,59400.0,12.2069,12.2456,12.2069,12.24,59400.0
2006-06-19 09:30:00,22.27,22.27,22.18,22.2,47200.0,12.2897,12.2897,12.24,12.2511,47200.0
2006-06-19 09:40:00,22.17,22.17,22.07,22.11,41600.0,12.2345,12.2345,12.1793,12.2014,41600.0
2006-06-19 09:50:00,22.12,22.12,21.96,22.03,83800.0,12.2069,12.2069,12.1186,12.1573,83800.0
2006-06-19 10:00:00,22.03,22.1,21.99,22.08,68800.0,12.1573,12.1959,12.1352,12.1848,68800.0
2006-06-19 10:10:00,22.09,22.12,22.02,22.04,34000.0,12.1904,12.2069,12.1517,12.1628,34000.0
2006-06-19 10:20:00,22.04,22.11,22.03,22.1,60200.0,12.1628,12.2014,12.1573,12.1959,60200.0
2006-06-19 10:30:00,22.09,22.15,22.09,22.09,35000.0,12.1904,12.2235,12.1904,12.1904,35000.0
2006-06-19 10:40:00,22.09,22.09,22.04,22.05,39400.0,12.1904,12.1904,12.1628,12.1683,39400.0
2006-06-19 10:50:00,22.05,22.08,22.04,22.07,44400.0,12.1683,12.1848,12.1628,12.1793,44400.0
2006-06-19 11:00:00,22.05,22.06,21.98,21.98,53600.0,12.1683,12.1738,12.1297,12.1297,53600.0
2006-06-19 11:10:00,21.99,22.01,21.97,22.0,32600.0,12.1352,12.1462,12.1241,12.1407,32600.0
2006-06-19 11:20:00,22.0,22.0,21.93,21.95,29000.0,12.1407,12.1407,12.1021,12.1131,29000.0
2006-06-19 11:30:00,21.95,21.99,21.95,21.95,34000.0,12.1131,12.1352,12.1131,12.1131,34000.0
2006-06-19 11:40:00,21.96,22.03,21.96,22.0,17000.0,12.1186,12.1573,12.1186,12.1407,17000.0
2006-06-19 11:50:00,22.0,22.02,21.95,21.97,34800.0,12.1407,12.1517,12.1131,12.1241,34800.0
2006-06-19 12:00:00,21.97,22.0,21.96,21.99,14200.0,12.1241,12.1407,12.1186,12.1352,14200.0
2006-06-19 12:10:00,21.99,22.0,21.97,21.99,14600.0,12.1352,12.1407,12.1241,12.1352,14600.0
2006-06-19 12:20:00,22.0,22.0,21.93,21.94,31200.0,12.1407,12.1407,12.1021,12.1076,31200.0
2006-06-19 12:30:00,21.94,21.95,21.93,21.95,8600.0,12.1076,12.1131,12.1021,12.1131,8600.0
2006-06-19 12:40:00,21.93,21.98,21.93,21.98,14000.0,12.1021,12.1297,12.1021,12.1297,14000.0
2006-06-19 12:50:00,21.96,21.96,21.95,21.95,12800.0,12.1186,12.1186,12.1131,12.1131,12800.0
2006-06-19 13:00:00,21.95,21.95,21.93,21.94,18200.0,12.1131,12.1131,12.1021,12.1076,18200.0
2006-06-19 13:10:00,21.94,21.95,21.92,21.93,38800.0,12.1076,12.1131,12.0966,12.1021,38800.0
2006-06-19 13:20:00,21.93,21.97,21.92,21.96,48000.0,12.1021,12.1241,12.0966,12.1186,48000.0
2006-06-19 13:30:00,21.96,21.96,21.9,21.9,60800.0,12.1186,12.1186,12.0855,12.0855,60800.0
2006-06-19 13:40:00,21.9,21.93,21.85,21.91,40400.0,12.0855,12.1021,12.0579,12.091,40400.0
2006-06-19 13:50:00,21.93,21.93,21.86,21.86,26800.0,12.1021,12.1021,12.0634,12.0634,26800.0
2006-06-19 14:00:00,21.86,21.86,21.84,21.84,36400.0,12.0634,12.0634,12.0524,12.0524,36400.0
2006-06-19 14:10:00,21.86,21.91,21.86,21.9,37000.0,12.0634,12.091,12.0634,12.0855,37000.0
2006-06-19 14:20:00,21.9,21.9,21.85,21.89,52600.0,12.0855,12.0855,12.0579,12.08,52600.0
2006-06-19 14:30:00,21.88,21.91,21.88,21.9,27200.0,12.0745,12.091,12.0745,12.0855,27200.0
2006-06-19 14:40:00,21.91,21.93,21.89,21.91,32800.0,12.091,12.1021,12.08,12.091,32800.0
2006-06-19 14:50:00,21.9,21.93,21.89,21.91,30800.0,12.0855,12.1021,12.08,12.091,30800.0
2006-06-19 15:00:00,21.9,21.93,21.9,21.92,24400.0,12.0855,12.1021,12.0855,12.0966,24400.0
2006-06-19 15:10:00,21.93,21.94,21.91,21.94,22400.0,12.1021,12.1076,12.091,12.1076,22400.0
2006-06-19 15:20:00,21.95,21.99,21.93,21.99,34600.0,12.1131,12.1352,12.1021,12.1352,34600.0
2006-06-19 15:30:00,21.99,22.01,21.95,22.0,57200.0,12.1352,12.1462,12.1131,12.1407,57200.0
2006-06-19 15:40:00,22.0,22.0,21.96,21.98,104400.0,12.1407,12.1407,12.1186,12.1297,104400.0
2006-06-19 15:50:00,21.99,22.0,21.97,21.97,50600.0,12.1352,12.1407,12.1241,12.1241,50600.0
2006-06-20 09:30:00,21.9,21.9,21.83,21.86,67800.0,12.1685,12.1685,12.1296,12.1463,67800.0
2006-06-20 09:40:00,21.87,21.91,21.82,21.85,28200.0,12.1519,12.1741,12.1241,12.1408,28200.0
2006-06-20 09:50:00,21.82,21.83,21.8,21.82,35000.0,12.1241,12.1296,12.113,12.1241,35000.0
2006-06-20 10:00:00,21.82,21.84,21.78,21.79,37400.0,12.1241,12.1352,12.1019,12.1074,37400.0
2006-06-20 10:10:00,21.8,21.8,21.76,21.76,40200.0,12.113,12.113,12.0907,12.0907,40200.0
2006-06-20 10:20:00,21.77,21.78,21.75,21.77,34000.0,12.0963,12.1019,12.0852,12.0963,34000.0
2006-06-20 10:30:00,21.76,21.83,21.76,21.83,144400.0,12.0907,12.1296,12.0907,12.1296,144400.0
2006-06-20 10:40:00,21.84,21.84,21.8,21.82,35600.0,12.1352,12.1352,12.113,12.1241,35600.0
2006-06-20 10:50:00,21.82,21.85,21.81,21.85,22600.0,12.1241,12.1408,12.1185,12.1408,22600.0
2006-06-20 11:00:00,21.84,21.91,21.84,21.9,23600.0,12.1352,12.1741,12.1352,12.1685,23600.0
2006-06-20 11:10:00,21.9,21.9,21.82,21.82,48200.0,12.1685,12.1685,12.1241,12.1241,48200.0
2006-06-20 11:20:00,21.84,21.92,21.84,21.91,19800.0,12.1352,12.1797,12.1352,12.1741,19800.0
2006-06-20 11:30:00,21.91,21.94,21.9,21.91,31000.0,12.1741,12.1908,12.1685,12.1741,31000.0
2006-06-20 11:40:00,21.91,21.91,21.85,21.86,67800.0,12.1741,12.1741,12.1408,12.1463,67800.0
2006-06-20 11:50:00,21.87,21.87,21.84,21.86,67600.0,12.1519,12.1519,12.1352,12.1463,67600.0
2006-06-20 12:00:00,21.86,21.88,21.86,21.86,14000.0,12.1463,12.1574,12.1463,12.1463,14000.0
2006-06-20 12:10:00,21.88,21.88,21.87,21.88,10200.0,12.1574,12.1574,12.1519,12.1574,10200.0
2006-06-20 12:20:00,21.88,21.91,21.87,21.87,18200.0,12.1574,12.1741,12.1519,12.1519,18200.0
2006-06-20 12:30:00,21.88,21.88,21.85,21.86,21600.0,12.1574,12.1574,12.1408,12.1463,21600.0
2006-06-20 12:40:00,21.86,21.86,21.85,21.86,13800.0,12.1463,12.1463,12.1408,12.1463,13800.0
2006-06-20 12:50:00,21.86,21.86,21.82,21.84,22400.0,12.1463,12.1463,12.1241,12.1352,22400.0
2006-06-20 13:00:00,21.84,21.85,21.83,21.85,16000.0,12.1352,12.1408,12.1296,12.1408,16000.0
2006-06-20 13:10:00,21.85,21.85,21.8,21.81,142000.0,12.1408,12.1408,12.113,12.1185,142000.0
2006-06-20 13:20:00,21.81,21.82,21.8,21.8,22800.0,12.1185,12.1241,12.113,12.113,22800.0
2006-06-20 13:30:00,21.8,21.8,21.76,21.77,37400.0,12.113,12.113,12.0907,12.0963,37400.0
2006-06-20 13:40:00,21.76,21.81,21.75,21.79,28000.0,12.0907,12.1185,12.0852,12.1074,28000.0
2006-06-20 13:50:00,21.79,21.79,21.75,21.76,25800.0,12.1074,12.1074,12.0852,12.0907,25800.0
2006-06-20 14:00:00,21.75,21.75,21.75,21.75,16200.0,12.0852,12.0852,12.0852,12.0852,16200.0
2006-06-20 14:10:00,21.77,21.79,21.75,21.75,48600.0,12.0963,12.1074,12.0852,12.0852,48600.0
2006-06-20 14:20:00,21.76,21.77,21.74,21.74,37400.0,12.0907,12.0963,12.0796,12.0796,37400.0
2006-06-20 14:30:00,21.74,21.8,21.74,21.8,29600.0,12.0796,12.113,12.0796,12.113,29600.0
2006-06-20 14:40:00,21.8,21.81,21.78,21.78,96000.0,12.113,12.1185,12.1019,12.1019,96000.0
2006-06-20 14:50:00,21.79,21.84,21.79,21.84,21400.0,12.1074,12.1352,12.1074,12.1352,21400.0
2006-06-20 15:00:00,21.83,21.84,21.82,21.83,38600.0,12.1296,12.1352,12.1241,12.1296,38600.0
2006-06-20 15:10:00,21.83,21.86,21.82,21.84,42200.0,12.1296,12.1463,12.1241,12.1352,42200.0
2006-06-20 15:20:00,21.84,21.86,21.84,21.86,32600.0,12.1352,12.1463,12.1352,12.1463,32600.0
2006-06-20 15:30:00,21.86,21.86,21.83,21.84,89600.0,12.1463,12.1463,12.1296,12.1352,89600.0
2006-06-20 15:40:00,21.84,21.85,21.82,21.83,45000.0,12.1352,12.1408,12.1241,12.1296,45000.0
2006-06-20 15:50:00,21.83,21.85,21.83,21.84,45000.0,12.1296,12.1408,12.1296,12.1352,45000.0
2006-06-21 09:30:00,21.84,21.96,21.81,21.93,47000.0,12.1352,12.2019,12.1185,12.1852,47000.0
2006-06-21 09:40:00,21.91,22.01,21.91,21.98,89000.0,12.1741,12.2297,12.1741,12.213,89000.0
2006-06-21 09:50:00,22.0,22.05,21.95,21.98,60400.0,12.2241,12.2519,12.1963,12.213,60400.0
2006-06-21 10:00:00,21.98,21.99,21.93,21.93,74000.0,12.213,12.2185,12.1852,12.1852,74000.0
2006-06-21 10:10:00,21.93,21.93,21.86,21.86,56800.0,12.1852,12.1852,12.1463,12.1463,56800.0
2006-06-21 10:20:00,21.86,21.87,21.83,21.83,56600.0,12.1463,12.1519,12.1296,12.1296,56600.0
2006-06-21 10:30:00,21.84,21.93,21.84,21.93,53800.0,12.1352,12.1852,12.1352,12.1852,53800.0
2006-06-21 10:40:00,21.92,21.96,21.92,21.95,67800.0,12.1797,12.2019,12.1797,12.1963,67800.0
2006-06-21 10:50:00,21.94,22.02,21.91,21.98,199000.0,12.1908,12.2352,12.1741,12.213,199000.0
2006-06-21 11:00:00,21.98,22.05,21.98,22.02,91200.0,12.213,12.2519,12.213,12.2352,91200.0
2006-06-21 11:10:00,22.03,22.14,22.03,22.14,131000.0,12.2408,12.3019,12.2408,12.3019,131000.0
2006-06-21 11:20:00,22.12,22.2,22.11,22.19,56600.0,12.2908,12.3352,12.2852,12.3297,56600.0
2006-06-21 11:30:00,22.19,22.25,22.19,22.24,47600.0,12.3297,12.363,12.3297,12.3575,47600.0
2006-06-21 11:40:00,22.24,22.31,22.24,22.29,45000.0,12.3575,12.3964,12.3575,12.3852,45000.0
2006-06-21 11:50:00,22.28,22.29,22.22,22.22,21400.0,12.3797,12.3852,12.3463,12.3463,21400.0
2006-06-21 12:00:00,22.22,22.25,22.22,22.23,45400.0,12.3463,12.363,12.3463,12.3519,45400.0
2006-06-21 12:10:00,22.23,22.3,22.23,22.29,53000.0,12.3519,12.3908,12.3519,12.3852,53000.0
2006-06-21 12:20:00,22.29,22.32,22.23,22.25,40200.0,12.3852,12.4019,12.3519,12.363,40200.0
2006-06-21 12:30:00,22.25,22.27,22.25,22.26,25600.0,12.363,12.3741,12.363,12.3686,25600.0
2006-06-21 12:40:00,22.27,22.28,22.23,22.25,22600.0,12.3741,12.3797,12.3519,12.363,22600.0
2006-06-21 12:50:00,22.25,22.26,22.24,22.25,20200.0,12.363,12.3686,12.3575,12.363,20200.0
2006-06-21 13:00:00,22.25,22.27,22.24,22.26,25200.0,12.363,12.3741,12.3575,12.3686,25200.0
2006-06-21 13:10:00,22.26,22.27,22.25,22.25,13000.0,12.3686,12.3741,12.363,12.363,13000.0
2006-06-21 13:20:00,22.25,22.25,22.24,22.25,35600.0,12.363,12.363,12.3575,12.363,35600.0
2006-06-21 13:30:00,22.25,22.27,22.25,22.25,52200.0,12.363,12.3741,12.363,12.363,52200.0
2006-06-21 13:40:00,22.25,22.26,22.22,22.22,21000.0,12.363,12.3686,12.3463,12.3463,21000.0
2006-06-21 13:50:00,22.22,22.26,22.22,22.24,40200.0,12.3463,12.3686,12.3463,12.3575,40200.0
2006-06-21 14:00:00,22.24,22.27,22.24,22.27,32000.0,12.3575,12.3741,12.3575,12.3741,32000.0
2006-06-21 14:10:00,22.27,22.29,22.25,22.28,51600.0,12.3741,12.3852,12.363,12.3797,51600.0
2006-06-21 14:20:00,22.29,22.29,22.25,22.25,30800.0,12.3852,12.3852,12.363,12.363,30800.0
2006-06-21 14:30:00,22.25,22.29,22.25,22.29,27400.0,12.363,12.3852,12.363,12.3852,27400.0
2006-06-21 14:40:00,22.29,22.32,22.27,22.28,40800.0,12.3852,12.4019,12.3741,12.3797,40800.0
2006-06-21 14:50:00,22.28,22.33,22.27,22.31,49000.0,12.3797,12.4075,12.3741,12.3964,49000.0
2006-06-21 15:00:00,22.31,22.31,22.24,22.25,84400.0,12.3964,12.3964,12.3575,12.363,84400.0
2006-06-21 15:10:00,22.25,22.27,22.25,22.25,112400.0,12.363,12.3741,12.363,12.363,112400.0
2006-06-21 15:20:00,22.25,22.26,22.22,22.22,90800.0,12.363,12.3686,12.3463,12.3463,90800.0
2006-06-21 15:30:00,22.23,22.25,22.22,22.25,58600.0,12.3519,12.363,12.3463,12.363,58600.0
2006-06-21 15:40:00,22.25,22.29,22.2,22.21,98800.0,12.363,12.3852,12.3352,12.3408,98800.0
2006-06-21 15:50:00,22.21,22.25,22.2,22.21,86600.0,12.3408,12.363,12.3352,12.3408,86600.0
2006-06-22 09:30:00,22.21,22.21,22.17,22.18,46600.0,12.3408,12.3408,12.3186,12.3241,46600.0
2006-06-22 09:40:00,22.18,22.33,22.14,22.15,178800.0,12.3241,12.4075,12.3019,12.3074,178800.0
2006-06-22 09:50:00,22.14,22.21,22.13,22.21,31600.0,12.3019,12.3408,12.2963,12.3408,31600.0
2006-06-22 10:00:00,22.2,22.2,22.14,22.15,58200.0,12.3352,12.3352,12.3019,12.3074,58200.0
2006-06-22 10:10:00,22.15,22.2,22.14,22.17,41400.0,12.3074,12.3352,12.3019,12.3186,41400.0
2006-06-22 10:20:00,22.17,22.17,22.11,22.14,45400.0,12.3186,12.3186,12.2852,12.3019,45400.0
2006-06-22 10:30:00,22.15,22.18,22.13,22.14,60600.0,12.3074,12.3241,12.2963,12.3019,60600.0
2006-06-22 10:40:00,22.15,22.16,22.12,22.13,30200.0,12.3074,12.313,12.2908,12.2963,30200.0
2006-06-22 10:50:00,22.13,22.14,22.1,22.1,97800.0,12.2963,12.3019,12.2797,12.2797,97800.0
2006-06-22 11:00:00,22.1,22.11,22.09,22.1,41600.0,12.2797,12.2852,12.2741,12.2797,41600.0
2006-06-22 11:10:00,22.1,22.1,22.05,22.06,45000.0,12.2797,12.2797,12.2519,12.2574,45000.0
2006-06-22 11:20:00,22.07,22.07,22.04,22.04,19800.0,12.263,12.263,12.2463,12.2463,19800.0
2006-06-22 11:30:00,22.04,22.06,22.03,22.03,26600.0,12.2463,12.2574,12.2408,12.2408,26600.0
2006-06-22 11:40:00,22.03,22.08,22.03,22.04,80200.0,12.2408,12.2686,12.2408,12.2463,80200.0
2006-06-22 11:50:00,22.04,22.05,22.02,22.04,25000.0,12.2463,12.2519,12.2352,12.2463,25000.0
2006-06-22 12:00:00,22.04,22.07,22.03,22.05,153000.0,12.2463,12.263,12.2408,12.2519,153000.0
2006-06-22 12:10:00,22.04,22.05,22.02,22.02,30200.0,12.2463,12.2519,12.2352,12.2352,30200.0
2006-06-22 12:20:00,22.0,22.02,21.99,22.0,76800.0,12.2241,12.2352,12.2185,12.2241,76800.0
2006-06-22 12:30:00,22.0,22.0,21.98,22.0,17600.0,12.2241,12.2241,12.213,12.2241,17600.0
2006-06-22 12:40:00,22.0,22.0,21.96,21.96,51600.0,12.2241,12.2241,12.2019,12.2019,51600.0
2006-06-22 12:50:00,21.96,21.99,21.94,21.96,31800.0,12.2019,12.2185,12.1908,12.2019,31800.0
2006-06-22 13:00:00,21.96,21.99,21.96,21.97,27800.0,12.2019,12.2185,12.2019,12.2074,27800.0
2006-06-22 13:10:00,21.97,21.98,21.96,21.98,114800.0,12.2074,12.213,12.2019,12.213,114800.0
2006-06-22 13:20:00,21.97,22.0,21.97,22.0,21200.0,12.2074,12.2241,12.2074,12.2241,21200.0
2006-06-22 13:30:00,21.99,21.99,21.96,21.96,67800.0,12.2185,12.2185,12.2019,12.2019,67800.0
2006-06-22 13:40:00,21.97,21.98,21.94,21.94,20600.0,12.2074,12.213,12.1908,12.1908,20600.0
2006-06-22 13:50:00,21.95,21.95,21.92,21.93,53800.0,12.1963,12.1963,12.1797,12.1852,53800.0
2006-06-22 14:00:00,21.93,21.94,21.91,21.92,23400.0,12.1852,12.1908,12.1741,12.1797,23400.0
2006-06-22 14:10:00,21.92,21.95,21.92,21.93,33400.0,12.1797,12.1963,12.1797,12.1852,33400.0
2006-06-22 14:20:00,21.94,21.99,21.94,21.95,166800.0,12.1908,12.2185,12.1908,12.1963,166800.0
2006-06-22 14:30:00,21.95,21.98,21.95,21.98,24000.0,12.1963,12.213,12.1963,12.213,24000.0
2006-06-22 14:40:00,21.99,22.02,21.96,22.0,55800.0,12.2185,12.2352,12.2019,12.2241,55800.0
2006-06-22 14:50:00,22.0,22.03,22.0,22.02,26000.0,12.2241,12.2408,12.2241,12.2352,26000.0
2006-06-22 15:00:00,22.02,22.03,22.0,22.01,98400.0,12.2352,12.2408,12.2241,12.2297,98400.0
2006-06-22 15:10:00,22.02,22.05,22.02,22.02,49400.0,12.2352,12.2519,12.2352,12.2352,49400.0
2006-06-22 15:20:00,22.02,22.03,22.0,22.0,25000.0,12.2352,12.2408,12.2241,12.2241,25000.0
2006-06-22 15:30:00,22.02,22.04,22.0,22.0,33400.0,12.2352,12.2463,12.2241,12.2241,33400.0
2006-06-22 15:40:00,22.0,22.08,21.98,22.07,54000.0,12.2241,12.2686,12.213,12.263,54000.0
2006-06-22 15:50:00,22.08,22.11,22.07,22.1,71600.0,12.2686,12.2852,12.263,12.2797,71600.0
2006-06-23 09:30:00,21.85,22.02,21.85,21.94,83000.0,12.1408,12.2352,12.1408,12.1908,83000.0
2006-06-23 09:40:00,21.93,22.02,21.93,21.99,87600.0,12.1852,12.2352,12.1852,12.2185,87600.0
2006-06-23 09:50:00,22.0,22.02,21.96,22.0,25600.0,12.2241,12.2352,12.2019,12.2241,25600.0
2006-06-23 10:00:00,22.0,22.01,21.95,21.96,22400.0,12.2241,12.2297,12.1963,12.2019,22400.0
2006-06-23 10:10:00,21.96,22.0,21.93,22.0,37200.0,12.2019,12.2241,12.1852,12.2241,37200.0
2006-06-23 10:20:00,22.0,22.03,21.99,22.02,31400.0,12.2241,12.2408,12.2185,12.2352,31400.0
2006-06-23 10:30:00,22.03,22.04,21.94,21.98,30400.0,12.2408,12.2463,12.1908,12.213,30400.0
2006-06-23 10:40:00,21.97,21.99,21.96,21.97,17200.0,12.2074,12.2185,12.2019,12.2074,17200.0
2006-06-23 10:50:00,21.99,22.05,21.98,22.05,25600.0,12.2185,12.2519,12.213,12.2519,25600.0
2006-06-23 11:00:00,22.05,22.05,21.99,22.02,95000.0,12.2519,12.2519,12.2185,12.2352,95000.0
2006-06-23 11:10:00,22.0,22.01,21.98,22.0,13200.0,12.2241,12.2297,12.213,12.2241,13200.0
2006-06-23 11:20:00,22.0,22.02,21.99,22.0,36200.0,12.2241,12.2352,12.2185,12.2241,36200.0
2006-06-23 11:30:00,22.0,22.0,21.95,21.95,17000.0,12.2241,12.2241,12.1963,12.1963,17000.0
2006-06-23 11:40:00,21.95,22.0,21.95,21.99,12000.0,12.1963,12.2241,12.1963,12.2185,12000.0
2006-06-23 11:50:00,21.99,22.0,21.98,21.99,27800.0,12.2185,12.2241,12.213,12.2185,27800.0
2006-06-23 12:00:00,21.99,22.0,21.95,21.96,103000.0,12.2185,12.2241,12.1963,12.2019,103000.0
2006-06-23 12:10:00,21.97,22.03,21.97,22.03,75400.0,12.2074,12.2408,12.2074,12.2408,75400.0
2006-06-23 12:20:00,22.03,22.11,22.02,22.08,45200.0,12.2408,12.2852,12.2352,12.2686,45200.0
2006-06-23 12:30:00,22.08,22.14,22.07,22.13,45800.0,12.2686,12.3019,12.263,12.2963,45800.0
2006-06-23 12:40:00,22.14,22.14,22.1,22.11,20600.0,12.3019,12.3019,12.2797,12.2852,20600.0
2006-06-23 12:50:00,22.11,22.14,22.04,22.06,36000.0,12.2852,12.3019,12.2463,12.2574,36000.0
2006-06-23 13:00:00,22.06,22.1,22.04,22.1,23400.0,12.2574,12.2797,12.2463,12.2797,23400.0
2006-06-23 13:10:00,22.1,22.13,22.09,22.1,16400.0,12.2797,12.2963,12.2741,12.2797,16400.0
2006-06-23 13:20:00,22.1,22.11,22.09,22.1,15600.0,12.2797,12.2852,12.2741,12.2797,15600.0
2006-06-23 13:30:00,22.11,22.11,22.1,22.1,11200.0,12.2852,12.2852,12.2797,12.2797,11200.0
2006-06-23 13:40:00,22.11,22.13,22.09,22.09,25000.0,12.2852,12.2963,12.2741,12.2741,25000.0
2006-06-23 13:50:00,22.09,22.1,22.06,22.07,12400.0,12.2741,12.2797,12.2574,12.263,12400.0
2006-06-23 14:00:00,22.08,22.08,22.05,22.07,13400.0,12.2686,12.2686,12.2519,12.263,13400.0
2006-06-23 14:10:00,22.07,22.1,22.06,22.09,12400.0,12.263,12.2797,12.2574,12.2741,12400.0
2006-06-23 14:20:00,22.1,22.1,22.09,22.1,10000.0,12.2797,12.2797,12.2741,12.2797,10000.0
2006-06-23 14:30:00,22.09,22.11,22.07,22.08,18000.0,12.2741,12.2852,12.263,12.2686,18000.0
2006-06-23 14:40:00,22.08,22.08,22.02,22.02,16200.0,12.2686,12.2686,12.2352,12.2352,16200.0
2006-06-23 14:50:00,22.0,22.04,21.98,21.98,41800.0,12.2241,12.2463,12.213,12.213,41800.0
2006-06-23 15:00:00,21.98,21.98,21.95,21.96,77400.0,12.213,12.213,12.1963,12.2019,77400.0
2006-06-23 15:10:00,21.96,21.96,21.9,21.93,30200.0,12.2019,12.2019,12.1685,12.1852,30200.0
2006-06-23 15:20:00,21.93,21.97,21.91,21.95,31200.0,12.1852,12.2074,12.1741,12.1963,31200.0
2006-06-23 15:30:00,21.93,21.95,21.91,21.93,79200.0,12.1852,12.1963,12.1741,12.1852,79200.0
2006-06-23 15:40:00,21.95,21.98,21.93,21.97,42000.0,12.1963,12.213,12.1852,12.2074,42000.0
2006-06-23 15:50:00,21.98,21.99,21.95,21.95,27200.0,12.213,12.2185,12.1963,12.1963,27200.0
2006-06-26 09:30:00,21.95,22.08,21.95,22.03,23600.0,12.1963,12.2686,12.1963,12.2408,23600.0
2006-06-26 09:40:00,22.02,22.15,21.98,22.12,42200.0,12.2352,12.3074,12.213,12.2908,42200.0
2006-06-26 09:50:00,22.11,22.15,22.09,22.11,30200.0,12.2852,12.3074,12.2741,12.2852,30200.0
2006-06-26 10:00:00,22.11,22.18,22.11,22.12,35800.0,12.2852,12.3241,12.2852,12.2908,35800.0
2006-06-26 10:10:00,22.12,22.15,22.08,22.13,28400.0,12.2908,12.3074,12.2686,12.2963,28400.0
2006-06-26 10:20:00,22.11,22.15,22.11,22.13,18800.0,12.2852,12.3074,12.2852,12.2963,18800.0
2006-06-26 10:30:00,22.16,22.18,22.09,22.1,29600.0,12.313,12.3241,12.2741,12.2797,29600.0
2006-06-26 10:40:00,22.1,22.14,22.05,22.05,43400.0,12.2797,12.3019,12.2519,12.2519,43400.0
2006-06-26 10:50:00,22.05,22.1,22.05,22.08,21600.0,12.2519,12.2797,12.2519,12.2686,21600.0
2006-06-26 11:00:00,22.09,22.1,22.05,22.09,19400.0,12.2741,12.2797,12.2519,12.2741,19400.0
2006-06-26 11:10:00,22.08,22.11,22.07,22.11,23000.0,12.2686,12.2852,12.263,12.2852,23000.0
2006-06-26 11:20:00,22.11,22.12,22.09,22.1,12800.0,12.2852,12.2908,12.2741,12.2797,12800.0
2006-06-26 11:30:00,22.1,22.11,22.1,22.11,9800.0,12.2797,12.2852,12.2797,12.2852,9800.0
2006-06-26 11:40:00,22.12,22.12,22.09,22.1,26200.0,12.2908,12.2908,12.2741,12.2797,26200.0
2006-06-26 11:50:00,22.1,22.11,22.06,22.11,25200.0,12.2797,12.2852,12.2574,12.2852,25200.0
2006-06-26 12:00:00,22.1,22.11,22.1,22.11,5600.0,12.2797,12.2852,12.2797,12.2852,5600.0
2006-06-26 12:10:00,22.12,22.12,22.06,22.07,30000.0,12.2908,12.2908,12.2574,12.263,30000.0
2006-06-26 12:20:00,22.07,22.08,22.05,22.05,22200.0,12.263,12.2686,12.2519,12.2519,22200.0
2006-06-26 12:30:00,22.06,22.08,22.02,22.07,26400.0,12.2574,12.2686,12.2352,12.263,26400.0
2006-06-26 12:40:00,22.07,22.09,22.0,22.04,47000.0,12.263,12.2741,12.2241,12.2463,47000.0
2006-06-26 12:50:00,22.04,22.09,22.04,22.07,14800.0,12.2463,12.2741,12.2463,12.263,14800.0
2006-06-26 13:00:00,22.07,22.09,22.06,22.07,31200.0,12.263,12.2741,12.2574,12.263,31200.0
2006-06-26 13:10:00,22.07,22.08,22.06,22.06,12000.0,12.263,12.2686,12.2574,12.2574,12000.0
2006-06-26 13:20:00,22.06,22.07,22.05,22.06,7600.0,12.2574,12.263,12.2519,12.2574,7600.0
2006-06-26 13:30:00,22.05,22.06,22.05,22.06,8400.0,12.2519,12.2574,12.2519,12.2574,8400.0
2006-06-26 13:40:00,22.06,22.06,22.04,22.05,10200.0,12.2574,12.2574,12.2463,12.2519,10200.0
2006-06-26 13:50:00,22.05,22.07,22.05,22.05,15000.0,12.2519,12.263,12.2519,12.2519,15000.0
2006-06-26 14:00:00,22.06,22.07,22.04,22.05,17400.0,12.2574,12.263,12.2463,12.2519,17400.0
2006-06-26 14:10:00,22.05,22.05,22.03,22.04,11200.0,12.2519,12.2519,12.2408,12.2463,11200.0
2006-06-26 14:20:00,22.04,22.06,22.03,22.06,18200.0,12.2463,12.2574,12.2408,12.2574,18200.0
2006-06-26 14:30:00,22.06,22.07,22.04,22.07,14000.0,12.2574,12.263,12.2463,12.263,14000.0
2006-06-26 14:40:00,22.07,22.09,22.04,22.09,24800.0,12.263,12.2741,12.2463,12.2741,24800.0
2006-06-26 14:50:00,22.09,22.09,22.05,22.06,14400.0,12.2741,12.2741,12.2519,12.2574,14400.0
2006-06-26 15:00:00,22.06,22.06,22.03,22.05,17600.0,12.2574,12.2574,12.2408,12.2519,17600.0
2006-06-26 15:10:00,22.05,22.07,22.04,22.06,22400.0,12.2519,12.263,12.2463,12.2574,22400.0
2006-06-26 15:20:00,22.05,22.06,22.05,22.06,17200.0,12.2519,12.2574,12.2519,12.2574,17200.0
2006-06-26 15:30:00,22.06,22.1,22.06,22.1,33200.0,12.2574,12.2797,12.2574,12.2797,33200.0
2006-06-26 15:40:00,22.09,22.11,22.09,22.1,87000.0,12.2741,12.2852,12.2741,12.2797,87000.0
2006-06-26 15:50:00,22.11,22.13,22.07,22.1,128400.0,12.2852,12.2963,12.263,12.2797,128400.0
2006-06-27 09:30:00,22.05,22.16,22.05,22.15,23800.0,12.2519,12.313,12.2519,12.3074,23800.0
2006-06-27 09:40:00,22.16,22.18,22.08,22.08,64400.0,12.313,12.3241,12.2686,12.2686,64400.0
2006-06-27 09:50:00,22.09,22.12,22.08,22.1,30000.0,12.2741,12.2908,12.2686,12.2797,30000.0
2006-06-27 10:00:00,22.1,22.11,22.04,22.1,59000.0,12.2797,12.2852,12.2463,12.2797,59000.0
2006-06-27 10:10:00,22.11,22.13,22.07,22.11,31200.0,12.2852,12.2963,12.263,12.2852,31200.0
2006-06-27 10:20:00,22.1,22.17,22.1,22.17,33600.0,12.2797,12.3186,12.2797,12.3186,33600.0
2006-06-27 10:30:00,22.17,22.24,22.16,22.21,49200.0,12.3186,12.3575,12.313,12.3408,49200.0
2006-06-27 10:40:00,22.21,22.23,22.16,22.19,51200.0,12.3408,12.3519,12.313,12.3297,51200.0
2006-06-27 10:50:00,22.2,22.2,22.14,22.15,50200.0,12.3352,12.3352,12.3019,12.3074,50200.0
2006-06-27 11:00:00,22.15,22.15,22.05,22.06,24400.0,12.3074,12.3074,12.2519,12.2574,24400.0
2006-06-27 11:10:00,22.06,22.06,21.99,22.0,46200.0,12.2574,12.2574,12.2185,12.2241,46200.0
2006-06-27 11:20:00,22.0,22.03,21.98,22.01,41200.0,12.2241,12.2408,12.213,12.2297,41200.0
2006-06-27 11:30:00,22.01,22.04,22.0,22.02,35600.0,12.2297,12.2463,12.2241,12.2352,35600.0
2006-06-27 11:40:00,22.02,22.02,21.97,21.98,19200.0,12.2352,12.2352,12.2074,12.213,19200.0
2006-06-27 11:50:00,21.97,22.0,21.97,22.0,43000.0,12.2074,12.2241,12.2074,12.2241,43000.0
2006-06-27 12:00:00,21.99,22.0,21.93,21.93,36200.0,12.2185,12.2241,12.1852,12.1852,36200.0
2006-06-27 12:10:00,21.93,21.97,21.93,21.95,27000.0,12.1852,12.2074,12.1852,12.1963,27000.0
2006-06-27 12:20:00,21.96,21.98,21.95,21.97,9200.0,12.2019,12.213,12.1963,12.2074,9200.0
2006-06-27 12:30:00,21.96,21.97,21.94,21.95,37000.0,12.2019,12.2074,12.1908,12.1963,37000.0
2006-06-27 12:40:00,21.94,21.96,21.91,21.91,28000.0,12.1908,12.2019,12.1741,12.1741,28000.0
2006-06-27 12:50:00,21.91,21.91,21.85,21.86,23600.0,12.1741,12.1741,12.1408,12.1463,23600.0
2006-06-27 13:00:00,21.86,21.87,21.83,21.86,16000.0,12.1463,12.1519,12.1296,12.1463,16000.0
2006-06-27 13:10:00,21.86,21.88,21.86,21.88,10000.0,12.1463,12.1574,12.1463,12.1574,10000.0
2006-06-27 13:20:00,21.88,21.93,21.86,21.93,15200.0,12.1574,12.1852,12.1463,12.1852,15200.0
2006-06-27 13:30:00,21.93,21.95,21.93,21.95,19400.0,12.1852,12.1963,12.1852,12.1963,19400.0
2006-06-27 13:40:00,21.95,21.95,21.93,21.95,20600.0,12.1963,12.1963,12.1852,12.1963,20600.0
2006-06-27 13:50:00,21.95,21.95,21.94,21.95,19400.0,12.1963,12.1963,12.1908,12.1963,19400.0
2006-06-27 14:00:00,21.95,21.96,21.94,21.94,26800.0,12.1963,12.2019,12.1908,12.1908,26800.0
2006-06-27 14:10:00,21.94,21.96,21.93,21.95,38000.0,12.1908,12.2019,12.1852,12.1963,38000.0
2006-06-27 14:20:00,21.94,21.95,21.9,21.91,39600.0,12.1908,12.1963,12.1685,12.1741,39600.0
2006-06-27 14:30:00,21.91,21.93,21.9,21.93,38000.0,12.1741,12.1852,12.1685,12.1852,38000.0
2006-06-27 14:40:00,21.92,21.93,21.89,21.89,34200.0,12.1797,12.1852,12.163,12.163,34200.0
2006-06-27 14:50:00,21.89,21.91,21.86,21.91,72400.0,12.163,12.1741,12.1463,12.1741,72400.0
2006-06-27 15:00:00,21.91,21.95,21.91,21.94,32800.0,12.1741,12.1963,12.1741,12.1908,32800.0
2006-06-27 15:10:00,21.93,21.98,21.92,21.97,40000.0,12.1852,12.213,12.1797,12.2074,40000.0
2006-06-27 15:20:00,21.97,21.98,21.93,21.93,41800.0,12.2074,12.213,12.1852,12.1852,41800.0
2006-06-27 15:30:00,21.93,21.94,21.91,21.91,36800.0,12.1852,12.1908,12.1741,12.1741,36800.0
2006-06-27 15:40:00,21.91,21.91,21.86,21.86,86600.0,12.1741,12.1741,12.1463,12.1463,86600.0
2006-06-27 15:50:00,21.87,21.92,21.86,21.91,52000.0,12.1519,12.1797,12.1463,12.1741,52000.0
2006-06-28 09:30:00,21.99,22.08,21.96,22.03,41600.0,12.2185,12.2686,12.2019,12.2408,41600.0
2006-06-28 09:40:00,22.03,22.05,21.96,22.0,50400.0,12.2408,12.2519,12.2019,12.2241,50400.0
2006-06-28 09:50:00,22.0,22.07,21.99,22.02,41800.0,12.2241,12.263,12.2185,12.2352,41800.0
2006-06-28 10:00:00,22.0,22.13,22.0,22.11,56000.0,12.2241,12.2963,12.2241,12.2852,56000.0
2006-06-28 10:10:00,22.11,22.12,22.07,22.1,48800.0,12.2852,12.2908,12.263,12.2797,48800.0
2006-06-28 10:20:00,22.09,22.09,22.06,22.07,33800.0,12.2741,12.2741,12.2574,12.263,33800.0
2006-06-28 10:30:00,22.08,22.09,22.02,22.04,56600.0,12.2686,12.2741,12.2352,12.2463,56600.0
2006-06-28 10:40:00,22.06,22.06,22.02,22.04,14600.0,12.2574,12.2574,12.2352,12.2463,14600.0
2006-06-28 10:50:00,22.02,22.09,22.02,22.09,18400.0,12.2352,12.2741,12.2352,12.2741,18400.0
2006-06-28 11:00:00,22.09,22.13,22.08,22.11,29000.0,12.2741,12.2963,12.2686,12.2852,29000.0
2006-06-28 11:10:00,22.13,22.14,22.08,22.1,22800.0,12.2963,12.3019,12.2686,12.2797,22800.0
2006-06-28 11:20:00,22.1,22.11,22.05,22.09,25600.0,12.2797,12.2852,12.2519,12.2741,25600.0
2006-06-28 11:30:00,22.1,22.11,22.08,22.11,15200.0,12.2797,12.2852,12.2686,12.2852,15200.0
2006-06-28 11:40:00,22.11,22.16,22.11,22.15,43400.0,12.2852,12.313,12.2852,12.3074,43400.0
2006-06-28 11:50:00,22.15,22.18,22.14,22.18,23200.0,12.3074,12.3241,12.3019,12.3241,23200.0
2006-06-28 12:00:00,22.18,22.2,22.17,22.2,28400.0,12.3241,12.3352,12.3186,12.3352,28400.0
2006-06-28 12:10:00,22.18,22.22,22.18,22.18,36400.0,12.3241,12.3463,12.3241,12.3241,36400.0
2006-06-28 12:20:00,22.18,22.24,22.18,22.22,30800.0,12.3241,12.3575,12.3241,12.3463,30800.0
2006-06-28 12:30:00,22.23,22.24,22.22,22.23,19400.0,12.3519,12.3575,12.3463,12.3519,19400.0
2006-06-28 12:40:00,22.24,22.24,22.23,22.23,15200.0,12.3575,12.3575,12.3519,12.3519,15200.0
2006-06-28 12:50:00,22.23,22.25,22.22,22.25,15600.0,12.3519,12.363,12.3463,12.363,15600.0
2006-06-28 13:00:00,22.25,22.26,22.25,22.26,26400.0,12.363,12.3686,12.363,12.3686,26400.0
2006-06-28 13:10:00,22.25,22.25,22.24,22.24,44000.0,12.363,12.363,12.3575,12.3575,44000.0
2006-06-28 13:20:00,22.25,22.27,22.23,22.25,41400.0,12.363,12.3741,12.3519,12.363,41400.0
2006-06-28 13:30:00,22.25,22.25,22.23,22.25,86400.0,12.363,12.363,12.3519,12.363,86400.0
2006-06-28 13:40:00,22.25,22.29,22.25,22.29,35000.0,12.363,12.3852,12.363,12.3852,35000.0
2006-06-28 13:50:00,22.29,22.31,22.28,22.31,48000.0,12.3852,12.3964,12.3797,12.3964,48000.0
2006-06-28 14:00:00,22.31,22.34,22.3,22.3,48000.0,12.3964,12.413,12.3908,12.3908,48000.0
2006-06-28 14:10:00,22.3,22.35,22.3,22.34,54000.0,12.3908,12.4186,12.3908,12.413,54000.0
2006-06-28 14:20:00,22.34,22.36,22.33,22.36,43000.0,12.413,12.4241,12.4075,12.4241,43000.0
2006-06-28 14:30:00,22.36,22.39,22.36,22.39,66800.0,12.4241,12.4408,12.4241,12.4408,66800.0
2006-06-28 14:40:00,22.39,22.43,22.36,22.43,71600.0,12.4408,12.463,12.4241,12.463,71600.0
2006-06-28 14:50:00,22.43,22.43,22.35,22.35,51400.0,12.463,12.463,12.4186,12.4186,51400.0
2006-06-28 15:00:00,22.35,22.38,22.35,22.36,40000.0,12.4186,12.4352,12.4186,12.4241,40000.0
2006-06-28 15:10:00,22.36,22.39,22.36,22.38,86800.0,12.4241,12.4408,12.4241,12.4352,86800.0
2006-06-28 15:20:00,22.38,22.41,22.38,22.41,47000.0,12.4352,12.4519,12.4352,12.4519,47000.0
2006-06-28 15:30:00,22.41,22.45,22.39,22.43,64600.0,12.4519,12.4741,12.4408,12.463,64600.0
2006-06-28 15:40:00,22.43,22.43,22.36,22.38,47600.0,12.463,12.463,12.4241,12.4352,47600.0
2006-06-28 15:50:00,22.38,22.42,22.37,22.42,88600.0,12.4352,12.4575,12.4297,12.4575,88600.0
2006-06-29 09:30:00,22.5,22.5,22.44,22.45,67200.0,12.5019,12.5019,12.4686,12.4741,67200.0
2006-06-29 09:40:00,22.44,22.61,22.44,22.61,125400.0,12.4686,12.563,12.4686,12.563,125400.0
2006-06-29 09:50:00,22.62,22.62,22.54,22.59,47200.0,12.5686,12.5686,12.5241,12.5519,47200.0
2006-06-29 10:00:00,22.59,22.67,22.58,22.66,33600.0,12.5519,12.5964,12.5464,12.5908,33600.0
2006-06-29 10:10:00,22.67,22.68,22.65,22.68,49000.0,12.5964,12.6019,12.5853,12.6019,49000.0
2006-06-29 10:20:00,22.68,22.7,22.64,22.66,48000.0,12.6019,12.6131,12.5797,12.5908,48000.0
2006-06-29 10:30:00,22.66,22.7,22.65,22.67,51600.0,12.5908,12.6131,12.5853,12.5964,51600.0
2006-06-29 10:40:00,22.67,22.7,22.66,22.7,46400.0,12.5964,12.6131,12.5908,12.6131,46400.0
2006-06-29 10:50:00,22.69,22.7,22.64,22.65,45200.0,12.6075,12.6131,12.5797,12.5853,45200.0
2006-06-29 11:00:00,22.65,22.67,22.63,22.63,46400.0,12.5853,12.5964,12.5742,12.5742,46400.0
2006-06-29 11:10:00,22.63,22.66,22.58,22.59,46800.0,12.5742,12.5908,12.5464,12.5519,46800.0
2006-06-29 11:20:00,22.58,22.59,22.54,22.54,58800.0,12.5464,12.5519,12.5241,12.5241,58800.0
2006-06-29 11:30:00,22.54,22.55,22.5,22.5,41200.0,12.5241,12.5297,12.5019,12.5019,41200.0
2006-06-29 11:40:00,22.5,22.5,22.46,22.46,48600.0,12.5019,12.5019,12.4797,12.4797,48600.0
2006-06-29 11:50:00,22.46,22.46,22.38,22.38,53400.0,12.4797,12.4797,12.4352,12.4352,53400.0
2006-06-29 12:00:00,22.38,22.41,22.35,22.41,44000.0,12.4352,12.4519,12.4186,12.4519,44000.0
2006-06-29 12:10:00,22.41,22.48,22.41,22.46,33200.0,12.4519,12.4908,12.4519,12.4797,33200.0
2006-06-29 12:20:00,22.47,22.49,22.46,22.46,18600.0,12.4853,12.4964,12.4797,12.4797,18600.0
2006-06-29 12:30:00,22.44,22.45,22.42,22.42,22200.0,12.4686,12.4741,12.4575,12.4575,22200.0
2006-06-29 12:40:00,22.43,22.45,22.42,22.43,21200.0,12.463,12.4741,12.4575,12.463,21200.0
2006-06-29 12:50:00,22.42,22.43,22.4,22.4,21000.0,12.4575,12.463,12.4464,12.4464,21000.0
2006-06-29 13:00:00,22.41,22.42,22.4,22.42,19400.0,12.4519,12.4575,12.4464,12.4575,19400.0
2006-06-29 13:10:00,22.42,22.45,22.42,22.42,15400.0,12.4575,12.4741,12.4575,12.4575,15400.0
2006-06-29 13:20:00,22.42,22.43,22.42,22.43,13000.0,12.4575,12.463,12.4575,12.463,13000.0
2006-06-29 13:30:00,22.43,22.46,22.42,22.44,34600.0,12.463,12.4797,12.4575,12.4686,34600.0
2006-06-29 13:40:00,22.44,22.44,22.41,22.41,11600.0,12.4686,12.4686,12.4519,12.4519,11600.0
2006-06-29 13:50:00,22.41,22.41,22.4,22.4,16200.0,12.4519,12.4519,12.4464,12.4464,16200.0
2006-06-29 14:00:00,22.4,22.45,22.4,22.43,31200.0,12.4464,12.4741,12.4464,12.463,31200.0
2006-06-29 14:10:00,22.43,22.54,22.41,22.54,42800.0,12.463,12.5241,12.4519,12.5241,42800.0
2006-06-29 14:20:00,22.55,22.66,22.53,22.57,78800.0,12.5297,12.5908,12.5186,12.5408,78800.0
2006-06-29 14:30:00,22.57,22.58,22.5,22.52,62200.0,12.5408,12.5464,12.5019,12.513,62200.0
2006-06-29 14:40:00,22.52,22.58,22.5,22.57,75600.0,12.513,12.5464,12.5019,12.5408,75600.0
2006-06-29 14:50:00,22.55,22.59,22.5,22.5,91600.0,12.5297,12.5519,12.5019,12.5019,91600.0
2006-06-29 15:00:00,22.5,22.52,22.49,22.51,56400.0,12.5019,12.513,12.4964,12.5075,56400.0
2006-06-29 15:10:00,22.52,22.53,22.46,22.48,52400.0,12.513,12.5186,12.4797,12.4908,52400.0
2006-06-29 15:20:00,22.48,22.5,22.47,22.5,35800.0,12.4908,12.5019,12.4853,12.5019,35800.0
2006-06-29 15:30:00,22.5,22.5,22.46,22.46,67400.0,12.5019,12.5019,12.4797,12.4797,67400.0
2006-06-29 15:40:00,22.46,22.55,22.46,22.53,58400.0,12.4797,12.5297,12.4797,12.5186,58400.0
2006-06-29 15:50:00,22.53,22.58,22.53,22.54,86800.0,12.5186,12.5464,12.5186,12.5241,86800.0
2006-06-30 09:30:00,22.75,22.75,22.65,22.67,67000.0,12.6408,12.6408,12.5853,12.5964,67000.0
2006-06-30 09:40:00,22.68,22.73,22.63,22.63,69800.0,12.6019,12.6297,12.5742,12.5742,69800.0
2006-06-30 09:50:00,22.63,22.64,22.58,22.64,59400.0,12.5742,12.5797,12.5464,12.5797,59400.0
2006-06-30 10:00:00,22.63,22.64,22.54,22.59,62000.0,12.5742,12.5797,12.5241,12.5519,62000.0
2006-06-30 10:10:00,22.6,22.64,22.59,22.6,43600.0,12.5575,12.5797,12.5519,12.5575,43600.0
2006-06-30 10:20:00,22.6,22.66,22.58,22.66,24800.0,12.5575,12.5908,12.5464,12.5908,24800.0
2006-06-30 10:30:00,22.67,22.67,22.62,22.65,38200.0,12.5964,12.5964,12.5686,12.5853,38200.0
2006-06-30 10:40:00,22.64,22.66,22.62,22.62,145600.0,12.5797,12.5908,12.5686,12.5686,145600.0
2006-06-30 10:50:00,22.61,22.65,22.6,22.62,68000.0,12.563,12.5853,12.5575,12.5686,68000.0
2006-06-30 11:00:00,22.63,22.66,22.61,22.64,50600.0,12.5742,12.5908,12.563,12.5797,50600.0
2006-06-30 11:10:00,22.64,22.64,22.63,22.64,43400.0,12.5797,12.5797,12.5742,12.5797,43400.0
2006-06-30 11:20:00,22.64,22.67,22.64,22.66,82400.0,12.5797,12.5964,12.5797,12.5908,82400.0
2006-06-30 11:30:00,22.66,22.68,22.65,22.68,24000.0,12.5908,12.6019,12.5853,12.6019,24000.0
2006-06-30 11:40:00,22.67,22.73,22.67,22.72,20800.0,12.5964,12.6297,12.5964,12.6242,20800.0
2006-06-30 11:50:00,22.72,22.77,22.72,22.77,40800.0,12.6242,12.6519,12.6242,12.6519,40800.0
2006-06-30 12:00:00,22.77,22.77,22.75,22.77,56200.0,12.6519,12.6519,12.6408,12.6519,56200.0
2006-06-30 12:10:00,22.78,22.78,22.73,22.73,36600.0,12.6575,12.6575,12.6297,12.6297,36600.0
2006-06-30 12:20:00,22.73,22.76,22.73,22.75,51000.0,12.6297,12.6464,12.6297,12.6408,51000.0
2006-06-30 12:30:00,22.75,22.78,22.74,22.78,27400.0,12.6408,12.6575,12.6353,12.6575,27400.0
2006-06-30 12:40:00,22.76,22.8,22.76,22.78,6000.0,12.6464,12.6686,12.6464,12.6575,6000.0
2006-06-30 12:50:00,22.78,22.78,22.74,22.74,15800.0,12.6575,12.6575,12.6353,12.6353,15800.0
2006-06-30 13:00:00,22.75,22.76,22.71,22.75,61000.0,12.6408,12.6464,12.6186,12.6408,61000.0
2006-06-30 13:10:00,22.75,22.75,22.71,22.75,23800.0,12.6408,12.6408,12.6186,12.6408,23800.0
2006-06-30 13:20:00,22.75,22.77,22.74,22.74,21800.0,12.6408,12.6519,12.6353,12.6353,21800.0
2006-06-30 13:30:00,22.74,22.75,22.73,22.74,11200.0,12.6353,12.6408,12.6297,12.6353,11200.0
2006-06-30 13:40:00,22.74,22.75,22.73,22.74,23400.0,12.6353,12.6408,12.6297,12.6353,23400.0
2006-06-30 13:50:00,22.74,22.75,22.72,22.72,16600.0,12.6353,12.6408,12.6242,12.6242,16600.0
2006-06-30 14:00:00,22.72,22.72,22.68,22.72,22000.0,12.6242,12.6242,12.6019,12.6242,22000.0
2006-06-30 14:10:00,22.72,22.72,22.68,22.68,12200.0,12.6242,12.6242,12.6019,12.6019,12200.0
2006-06-30 14:20:00,22.68,22.68,22.66,22.66,15400.0,12.6019,12.6019,12.5908,12.5908,15400.0
2006-06-30 14:30:00,22.66,22.7,22.65,22.69,21600.0,12.5908,12.6131,12.5853,12.6075,21600.0
2006-06-30 14:40:00,22.68,22.73,22.68,22.7,23200.0,12.6019,12.6297,12.6019,12.6131,23200.0
2006-06-30 14:50:00,22.71,22.73,22.71,22.72,14600.0,12.6186,12.6297,12.6186,12.6242,14600.0
2006-06-30 15:00:00,22.72,22.74,22.7,22.74,31400.0,12.6242,12.6353,12.6131,12.6353,31400.0
2006-06-30 15:10:00,22.74,22.74,22.71,22.74,23600.0,12.6353,12.6353,12.6186,12.6353,23600.0
2006-06-30 15:20:00,22.74,22.79,22.74,22.78,28200.0,12.6353,12.6631,12.6353,12.6575,28200.0
2006-06-30 15:30:00,22.78,22.8,22.75,22.77,40600.0,12.6575,12.6686,12.6408,12.6519,40600.0
2006-06-30 15:40:00,22.77,22.79,22.77,22.77,69800.0,12.6519,12.6631,12.6519,12.6519,69800.0
2006-06-30 15:50:00,22.75,22.78,22.73,22.74,131800.0,12.6408,12.6575,12.6297,12.6353,131800.0
2006-07-03 09:30:00,22.93,22.93,22.78,22.78,57200.0,12.7408,12.7408,12.6575,12.6575,57200.0
2006-07-03 09:40:00,22.78,22.86,22.78,22.85,35200.0,12.6575,12.702,12.6575,12.6964,35200.0
2006-07-03 09:50:00,22.85,22.86,22.75,22.75,17200.0,12.6964,12.702,12.6408,12.6408,17200.0
2006-07-03 10:00:00,22.75,22.82,22.73,22.81,23800.0,12.6408,12.6797,12.6297,12.6742,23800.0
2006-07-03 10:10:00,22.82,22.86,22.81,22.85,24400.0,12.6797,12.702,12.6742,12.6964,24400.0
2006-07-03 10:20:00,22.86,22.87,22.84,22.87,27800.0,12.702,12.7075,12.6908,12.7075,27800.0
2006-07-03 10:30:00,22.87,22.91,22.86,22.91,26600.0,12.7075,12.7297,12.702,12.7297,26600.0
2006-07-03 10:40:00,22.91,22.94,22.9,22.94,17400.0,12.7297,12.7464,12.7242,12.7464,17400.0
2006-07-03 10:50:00,22.93,22.97,22.93,22.95,21200.0,12.7408,12.7631,12.7408,12.752,21200.0
2006-07-03 11:00:00,22.95,22.98,22.94,22.96,56600.0,12.752,12.7686,12.7464,12.7575,56600.0
2006-07-03 11:10:00,22.96,23.0,22.96,23.0,34400.0,12.7575,12.7797,12.7575,12.7797,34400.0
2006-07-03 11:20:00,23.0,23.03,23.0,23.01,30800.0,12.7797,12.7964,12.7797,12.7853,30800.0
2006-07-03 11:30:00,23.0,23.02,22.99,23.02,22800.0,12.7797,12.7909,12.7742,12.7909,22800.0
2006-07-03 11:40:00,23.02,23.05,23.02,23.04,31200.0,12.7909,12.8075,12.7909,12.802,31200.0
2006-07-03 11:50:00,23.04,23.05,23.03,23.04,20600.0,12.802,12.8075,12.7964,12.802,20600.0
2006-07-03 12:00:00,23.05,23.07,23.05,23.06,31600.0,12.8075,12.8186,12.8075,12.8131,31600.0
2006-07-03 12:10:00,23.06,23.07,23.06,23.06,42400.0,12.8131,12.8186,12.8131,12.8131,42400.0
2006-07-03 12:20:00,23.06,23.06,23.03,23.03,19800.0,12.8131,12.8131,12.7964,12.7964,19800.0
2006-07-03 12:30:00,23.03,23.03,23.01,23.02,19000.0,12.7964,12.7964,12.7853,12.7909,19000.0
2006-07-03 12:40:00,23.02,23.1,23.02,23.09,26800.0,12.7909,12.8353,12.7909,12.8298,26800.0
2006-07-03 12:50:00,23.1,23.13,23.09,23.13,65600.0,12.8353,12.852,12.8298,12.852,65600.0
2006-07-03 13:00:00,23.13,23.13,23.12,23.13,9400.0,12.852,12.852,12.8464,12.852,9400.0
2006-07-03 13:10:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:20:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:40:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:50:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:00:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:10:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:20:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:40:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:50:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:00:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:10:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:20:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:40:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:50:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-05 09:30:00,23.0,23.1,23.0,23.09,42800.0,12.7797,12.8353,12.7797,12.8298,42800.0
2006-07-05 09:40:00,23.09,23.1,23.07,23.08,39200.0,12.8298,12.8353,12.8186,12.8242,39200.0
2006-07-05 09:50:00,23.09,23.09,23.07,23.09,50200.0,12.8298,12.8298,12.8186,12.8298,50200.0
2006-07-05 10:00:00,23.09,23.09,23.0,23.03,45400.0,12.8298,12.8298,12.7797,12.7964,45400.0
2006-07-05 10:10:00,23.04,23.07,23.03,23.04,61600.0,12.802,12.8186,12.7964,12.802,61600.0
2006-07-05 10:20:00,23.04,23.06,23.03,23.06,49200.0,12.802,12.8131,12.7964,12.8131,49200.0
2006-07-05 10:30:00,23.06,23.06,23.01,23.02,45000.0,12.8131,12.8131,12.7853,12.7909,45000.0
2006-07-05 10:40:00,23.02,23.03,23.01,23.02,68400.0,12.7909,12.7964,12.7853,12.7909,68400.0
2006-07-05 10:50:00,23.01,23.02,22.95,22.95,55600.0,12.7853,12.7909,12.752,12.752,55600.0
2006-07-05 11:00:00,22.96,23.02,22.93,23.02,64600.0,12.7575,12.7909,12.7408,12.7909,64600.0
2006-07-05 11:10:00,23.02,23.03,23.01,23.02,44200.0,12.7909,12.7964,12.7853,12.7909,44200.0
2006-07-05 11:20:00,23.0,23.01,22.99,23.0,40600.0,12.7797,12.7853,12.7742,12.7797,40600.0
2006-07-05 11:30:00,23.0,23.0,22.93,22.93,34600.0,12.7797,12.7797,12.7408,12.7408,34600.0
2006-07-05 11:40:00,22.93,22.93,22.88,22.88,34000.0,12.7408,12.7408,12.7131,12.7131,34000.0
2006-07-05 11:50:00,22.89,22.89,22.86,22.88,41800.0,12.7186,12.7186,12.702,12.7131,41800.0
2006-07-05 12:00:00,22.87,22.91,22.86,22.9,45600.0,12.7075,12.7297,12.702,12.7242,45600.0
2006-07-05 12:10:00,22.91,22.91,22.86,22.88,42200.0,12.7297,12.7297,12.702,12.7131,42200.0
2006-07-05 12:20:00,22.88,22.91,22.88,22.89,40200.0,12.7131,12.7297,12.7131,12.7186,40200.0
2006-07-05 12:30:00,22.89,22.89,22.83,22.84,45400.0,12.7186,12.7186,12.6853,12.6908,45400.0
2006-07-05 12:40:00,22.84,22.87,22.84,22.86,17200.0,12.6908,12.7075,12.6908,12.702,17200.0
2006-07-05 12:50:00,22.87,22.91,22.87,22.9,25800.0,12.7075,12.7297,12.7075,12.7242,25800.0
2006-07-05 13:00:00,22.89,22.91,22.88,22.89,26000.0,12.7186,12.7297,12.7131,12.7186,26000.0
2006-07-05 13:10:00,22.9,22.92,22.9,22.92,21200.0,12.7242,12.7353,12.7242,12.7353,21200.0
2006-07-05 13:20:00,22.92,22.93,22.9,22.9,24000.0,12.7353,12.7408,12.7242,12.7242,24000.0
2006-07-05 13:30:00,22.91,22.93,22.91,22.92,14800.0,12.7297,12.7408,12.7297,12.7353,14800.0
2006-07-05 13:40:00,22.92,22.92,22.88,22.88,15600.0,12.7353,12.7353,12.7131,12.7131,15600.0
2006-07-05 13:50:00,22.88,22.91,22.88,22.9,26800.0,12.7131,12.7297,12.7131,12.7242,26800.0
2006-07-05 14:00:00,22.9,22.9,22.87,22.87,30600.0,12.7242,12.7242,12.7075,12.7075,30600.0
2006-07-05 14:10:00,22.86,22.87,22.83,22.84,27400.0,12.702,12.7075,12.6853,12.6908,27400.0
2006-07-05 14:20:00,22.85,22.85,22.8,22.81,31800.0,12.6964,12.6964,12.6686,12.6742,31800.0
2006-07-05 14:30:00,22.8,22.86,22.8,22.86,78000.0,12.6686,12.702,12.6686,12.702,78000.0
2006-07-05 14:40:00,22.86,22.87,22.84,22.85,55200.0,12.702,12.7075,12.6908,12.6964,55200.0
2006-07-05 14:50:00,22.86,22.86,22.85,22.86,26000.0,12.702,12.702,12.6964,12.702,26000.0
2006-07-05 15:00:00,22.86,22.89,22.85,22.88,38200.0,12.702,12.7186,12.6964,12.7131,38200.0
2006-07-05 15:10:00,22.88,22.88,22.86,22.88,43400.0,12.7131,12.7131,12.702,12.7131,43400.0
2006-07-05 15:20:00,22.86,22.9,22.86,22.88,42800.0,12.702,12.7242,12.702,12.7131,42800.0
2006-07-05 15:30:00,22.89,22.9,22.86,22.9,60400.0,12.7186,12.7242,12.702,12.7242,60400.0
2006-07-05 15:40:00,22.9,22.98,22.89,22.96,99400.0,12.7242,12.7686,12.7186,12.7575,99400.0
2006-07-05 15:50:00,22.96,22.96,22.93,22.95,77000.0,12.7575,12.7575,12.7408,12.752,77000.0
2006-07-06 09:30:00,22.93,23.02,22.91,22.93,45000.0,12.7408,12.7909,12.7297,12.7408,45000.0
2006-07-06 09:40:00,22.93,23.0,22.93,22.96,40200.0,12.7408,12.7797,12.7408,12.7575,40200.0
2006-07-06 09:50:00,22.96,22.98,22.89,22.89,30400.0,12.7575,12.7686,12.7186,12.7186,30400.0
2006-07-06 10:00:00,22.9,22.97,22.9,22.96,46000.0,12.7242,12.7631,12.7242,12.7575,46000.0
2006-07-06 10:10:00,22.96,22.98,22.94,22.98,35400.0,12.7575,12.7686,12.7464,12.7686,35400.0
2006-07-06 10:20:00,22.98,22.99,22.96,22.96,38400.0,12.7686,12.7742,12.7575,12.7575,38400.0
2006-07-06 10:30:00,22.97,22.98,22.97,22.97,42000.0,12.7631,12.7686,12.7631,12.7631,42000.0
2006-07-06 10:40:00,22.97,22.99,22.97,22.98,32800.0,12.7631,12.7742,12.7631,12.7686,32800.0
2006-07-06 10:50:00,22.98,22.99,22.95,22.95,52000.0,12.7686,12.7742,12.752,12.752,52000.0
2006-07-06 11:00:00,22.96,22.98,22.96,22.96,70200.0,12.7575,12.7686,12.7575,12.7575,70200.0
2006-07-06 11:10:00,22.96,23.01,22.96,23.01,40200.0,12.7575,12.7853,12.7575,12.7853,40200.0
2006-07-06 11:20:00,23.0,23.0,22.99,23.0,146400.0,12.7797,12.7797,12.7742,12.7797,146400.0
2006-07-06 11:30:00,23.0,23.0,22.97,22.98,29200.0,12.7797,12.7797,12.7631,12.7686,29200.0
2006-07-06 11:40:00,22.98,22.99,22.96,22.96,24800.0,12.7686,12.7742,12.7575,12.7575,24800.0
2006-07-06 11:50:00,22.96,22.96,22.91,22.91,14400.0,12.7575,12.7575,12.7297,12.7297,14400.0
2006-07-06 12:00:00,22.9,22.91,22.88,22.88,31600.0,12.7242,12.7297,12.7131,12.7131,31600.0
2006-07-06 12:10:00,22.88,22.88,22.85,22.86,33800.0,12.7131,12.7131,12.6964,12.702,33800.0
2006-07-06 12:20:00,22.86,22.88,22.83,22.87,32400.0,12.702,12.7131,12.6853,12.7075,32400.0
2006-07-06 12:30:00,22.87,22.88,22.86,22.86,11800.0,12.7075,12.7131,12.702,12.702,11800.0
2006-07-06 12:40:00,22.86,22.87,22.85,22.86,19000.0,12.702,12.7075,12.6964,12.702,19000.0
2006-07-06 12:50:00,22.86,22.91,22.86,22.87,24000.0,12.702,12.7297,12.702,12.7075,24000.0
2006-07-06 13:00:00,22.87,22.92,22.87,22.91,23800.0,12.7075,12.7353,12.7075,12.7297,23800.0
2006-07-06 13:10:00,22.92,22.92,22.89,22.89,19000.0,12.7353,12.7353,12.7186,12.7186,19000.0
2006-07-06 13:20:00,22.89,22.9,22.89,22.89,11000.0,12.7186,12.7242,12.7186,12.7186,11000.0
2006-07-06 13:30:00,22.89,22.92,22.89,22.92,18200.0,12.7186,12.7353,12.7186,12.7353,18200.0
2006-07-06 13:40:00,22.92,22.97,22.92,22.95,36000.0,12.7353,12.7631,12.7353,12.752,36000.0
2006-07-06 13:50:00,22.94,22.95,22.93,22.93,18600.0,12.7464,12.752,12.7408,12.7408,18600.0
2006-07-06 14:00:00,22.92,22.93,22.92,22.93,36200.0,12.7353,12.7408,12.7353,12.7408,36200.0
2006-07-06 14:10:00,22.93,22.93,22.92,22.93,23400.0,12.7408,12.7408,12.7353,12.7408,23400.0
2006-07-06 14:20:00,22.93,22.93,22.93,22.93,35800.0,12.7408,12.7408,12.7408,12.7408,35800.0
2006-07-06 14:30:00,22.93,22.93,22.88,22.9,60200.0,12.7408,12.7408,12.7131,12.7242,60200.0
2006-07-06 14:40:00,22.9,22.9,22.84,22.84,30000.0,12.7242,12.7242,12.6908,12.6908,30000.0
2006-07-06 14:50:00,22.84,22.84,22.82,22.82,31000.0,12.6908,12.6908,12.6797,12.6797,31000.0
2006-07-06 15:00:00,22.82,22.85,22.8,22.84,78000.0,12.6797,12.6964,12.6686,12.6908,78000.0
2006-07-06 15:10:00,22.84,22.86,22.83,22.84,45800.0,12.6908,12.702,12.6853,12.6908,45800.0
2006-07-06 15:20:00,22.85,22.91,22.84,22.9,41400.0,12.6964,12.7297,12.6908,12.7242,41400.0
2006-07-06 15:30:00,22.9,22.95,22.88,22.95,58800.0,12.7242,12.752,12.7131,12.752,58800.0
2006-07-06 15:40:00,22.95,22.99,22.95,22.98,75800.0,12.752,12.7742,12.752,12.7686,75800.0
2006-07-06 15:50:00,22.98,22.98,22.96,22.97,87000.0,12.7686,12.7686,12.7575,12.7631,87000.0
2006-07-07 09:30:00,22.91,22.99,22.87,22.98,45800.0,12.7297,12.7742,12.7075,12.7686,45800.0
2006-07-07 09:40:00,23.0,23.01,22.93,22.94,30800.0,12.7797,12.7853,12.7408,12.7464,30800.0
2006-07-07 09:50:00,22.93,23.0,22.92,22.95,32600.0,12.7408,12.7797,12.7353,12.752,32600.0
2006-07-07 10:00:00,22.95,22.97,22.93,22.96,33200.0,12.752,12.7631,12.7408,12.7575,33200.0
2006-07-07 10:10:00,22.97,23.06,22.97,23.04,32000.0,12.7631,12.8131,12.7631,12.802,32000.0
2006-07-07 10:20:00,23.06,23.07,23.02,23.04,20800.0,12.8131,12.8186,12.7909,12.802,20800.0
2006-07-07 10:30:00,23.03,23.04,22.99,23.02,35600.0,12.7964,12.802,12.7742,12.7909,35600.0
2006-07-07 10:40:00,23.02,23.05,23.02,23.04,27600.0,12.7909,12.8075,12.7909,12.802,27600.0
2006-07-07 10:50:00,23.04,23.06,23.02,23.04,22600.0,12.802,12.8131,12.7909,12.802,22600.0
2006-07-07 11:00:00,23.04,23.08,23.01,23.07,34400.0,12.802,12.8242,12.7853,12.8186,34400.0
2006-07-07 11:10:00,23.06,23.07,23.02,23.03,58600.0,12.8131,12.8186,12.7909,12.7964,58600.0
2006-07-07 11:20:00,23.04,23.07,23.02,23.02,28400.0,12.802,12.8186,12.7909,12.7909,28400.0
2006-07-07 11:30:00,23.02,23.12,23.02,23.11,28800.0,12.7909,12.8464,12.7909,12.8409,28800.0
2006-07-07 11:40:00,23.1,23.13,23.09,23.09,16000.0,12.8353,12.852,12.8298,12.8298,16000.0
2006-07-07 11:50:00,23.1,23.13,23.09,23.11,12400.0,12.8353,12.852,12.8298,12.8409,12400.0
2006-07-07 12:00:00,23.1,23.11,23.08,23.08,9600.0,12.8353,12.8409,12.8242,12.8242,9600.0
2006-07-07 12:10:00,23.08,23.1,23.08,23.1,12000.0,12.8242,12.8353,12.8242,12.8353,12000.0
2006-07-07 12:20:00,23.1,23.14,23.1,23.11,15200.0,12.8353,12.8575,12.8353,12.8409,15200.0
2006-07-07 12:30:00,23.11,23.14,23.11,23.14,18400.0,12.8409,12.8575,12.8409,12.8575,18400.0
2006-07-07 12:40:00,23.14,23.14,23.1,23.1,18000.0,12.8575,12.8575,12.8353,12.8353,18000.0
2006-07-07 12:50:00,23.1,23.1,23.08,23.1,17600.0,12.8353,12.8353,12.8242,12.8353,17600.0
2006-07-07 13:00:00,23.1,23.11,23.07,23.08,36800.0,12.8353,12.8409,12.8186,12.8242,36800.0
2006-07-07 13:10:00,23.08,23.09,23.02,23.04,74200.0,12.8242,12.8298,12.7909,12.802,74200.0
2006-07-07 13:20:00,23.04,23.08,23.04,23.07,48600.0,12.802,12.8242,12.802,12.8186,48600.0
2006-07-07 13:30:00,23.07,23.08,23.04,23.05,24400.0,12.8186,12.8242,12.802,12.8075,24400.0
2006-07-07 13:40:00,23.05,23.07,23.04,23.06,16400.0,12.8075,12.8186,12.802,12.8131,16400.0
2006-07-07 13:50:00,23.07,23.09,23.07,23.09,19200.0,12.8186,12.8298,12.8186,12.8298,19200.0
2006-07-07 14:00:00,23.09,23.14,23.08,23.1,23400.0,12.8298,12.8575,12.8242,12.8353,23400.0
2006-07-07 14:10:00,23.1,23.13,23.1,23.1,20400.0,12.8353,12.852,12.8353,12.8353,20400.0
2006-07-07 14:20:00,23.09,23.14,23.09,23.12,26200.0,12.8298,12.8575,12.8298,12.8464,26200.0
2006-07-07 14:30:00,23.12,23.12,23.05,23.06,35800.0,12.8464,12.8464,12.8075,12.8131,35800.0
2006-07-07 14:40:00,23.05,23.07,23.02,23.07,51200.0,12.8075,12.8186,12.7909,12.8186,51200.0
2006-07-07 14:50:00,23.07,23.07,23.0,23.02,32200.0,12.8186,12.8186,12.7797,12.7909,32200.0
2006-07-07 15:00:00,23.02,23.05,23.0,23.02,30400.0,12.7909,12.8075,12.7797,12.7909,30400.0
2006-07-07 15:10:00,23.03,23.05,23.02,23.04,59200.0,12.7964,12.8075,12.7909,12.802,59200.0
2006-07-07 15:20:00,23.04,23.04,22.99,22.99,33800.0,12.802,12.802,12.7742,12.7742,33800.0
2006-07-07 15:30:00,22.99,23.03,22.98,23.02,57200.0,12.7742,12.7964,12.7686,12.7909,57200.0
2006-07-07 15:40:00,23.0,23.02,22.98,22.99,44800.0,12.7797,12.7909,12.7686,12.7742,44800.0
2006-07-07 15:50:00,22.99,23.03,22.99,23.02,30200.0,12.7742,12.7964,12.7742,12.7909,30200.0
2006-07-10 09:30:00,23.15,23.18,23.04,23.07,37800.0,12.8631,12.8798,12.802,12.8186,37800.0
2006-07-10 09:40:00,23.07,23.14,23.07,23.13,40200.0,12.8186,12.8575,12.8186,12.852,40200.0
2006-07-10 09:50:00,23.13,23.2,23.12,23.2,49600.0,12.852,12.8909,12.8464,12.8909,49600.0
2006-07-10 10:00:00,23.18,23.25,23.18,23.21,192000.0,12.8798,12.9187,12.8798,12.8964,192000.0
2006-07-10 10:10:00,23.22,23.23,23.15,23.16,37600.0,12.902,12.9075,12.8631,12.8686,37600.0
2006-07-10 10:20:00,23.15,23.16,22.93,22.93,467600.0,12.8631,12.8686,12.7408,12.7408,467600.0
2006-07-10 10:30:00,22.93,22.95,22.89,22.9,131400.0,12.7408,12.752,12.7186,12.7242,131400.0
2006-07-10 10:40:00,22.9,22.9,22.64,22.68,334400.0,12.7242,12.7242,12.5797,12.6019,334400.0
2006-07-10 10:50:00,22.68,22.75,22.67,22.68,225000.0,12.6019,12.6408,12.5964,12.6019,225000.0
2006-07-10 11:00:00,22.68,22.73,22.68,22.7,91800.0,12.6019,12.6297,12.6019,12.6131,91800.0
2006-07-10 11:10:00,22.7,22.71,22.68,22.69,56000.0,12.6131,12.6186,12.6019,12.6075,56000.0
2006-07-10 11:20:00,22.69,22.7,22.65,22.68,56200.0,12.6075,12.6131,12.5853,12.6019,56200.0
2006-07-10 11:30:00,22.68,22.75,22.67,22.71,102000.0,12.6019,12.6408,12.5964,12.6186,102000.0
2006-07-10 11:40:00,22.71,22.75,22.71,22.74,21000.0,12.6186,12.6408,12.6186,12.6353,21000.0
2006-07-10 11:50:00,22.73,22.75,22.73,22.74,30400.0,12.6297,12.6408,12.6297,12.6353,30400.0
2006-07-10 12:00:00,22.74,22.74,22.68,22.7,42800.0,12.6353,12.6353,12.6019,12.6131,42800.0
2006-07-10 12:10:00,22.69,22.73,22.68,22.73,30600.0,12.6075,12.6297,12.6019,12.6297,30600.0
2006-07-10 12:20:00,22.72,22.73,22.68,22.7,33800.0,12.6242,12.6297,12.6019,12.6131,33800.0
2006-07-10 12:30:00,22.69,22.72,22.68,22.71,38600.0,12.6075,12.6242,12.6019,12.6186,38600.0
2006-07-10 12:40:00,22.71,22.74,22.7,22.73,40200.0,12.6186,12.6353,12.6131,12.6297,40200.0
2006-07-10 12:50:00,22.73,22.73,22.68,22.68,21600.0,12.6297,12.6297,12.6019,12.6019,21600.0
2006-07-10 13:00:00,22.68,22.68,22.63,22.63,27800.0,12.6019,12.6019,12.5742,12.5742,27800.0
2006-07-10 13:10:00,22.63,22.66,22.61,22.64,54000.0,12.5742,12.5908,12.563,12.5797,54000.0
2006-07-10 13:20:00,22.63,22.64,22.63,22.64,14200.0,12.5742,12.5797,12.5742,12.5797,14200.0
2006-07-10 13:30:00,22.64,22.64,22.61,22.63,42800.0,12.5797,12.5797,12.563,12.5742,42800.0
2006-07-10 13:40:00,22.63,22.67,22.63,22.67,29800.0,12.5742,12.5964,12.5742,12.5964,29800.0
2006-07-10 13:50:00,22.67,22.69,22.66,22.66,28000.0,12.5964,12.6075,12.5908,12.5908,28000.0
2006-07-10 14:00:00,22.66,22.66,22.63,22.63,25800.0,12.5908,12.5908,12.5742,12.5742,25800.0
2006-07-10 14:10:00,22.63,22.66,22.61,22.65,26200.0,12.5742,12.5908,12.563,12.5853,26200.0
2006-07-10 14:20:00,22.65,22.65,22.6,22.6,51600.0,12.5853,12.5853,12.5575,12.5575,51600.0
2006-07-10 14:30:00,22.61,22.64,22.59,22.63,101800.0,12.563,12.5797,12.5519,12.5742,101800.0
2006-07-10 14:40:00,22.63,22.65,22.61,22.61,48400.0,12.5742,12.5853,12.563,12.563,48400.0
2006-07-10 14:50:00,22.63,22.65,22.59,22.64,28400.0,12.5742,12.5853,12.5519,12.5797,28400.0
2006-07-10 15:00:00,22.64,22.7,22.63,22.67,44600.0,12.5797,12.6131,12.5742,12.5964,44600.0
2006-07-10 15:10:00,22.66,22.69,22.66,22.68,30200.0,12.5908,12.6075,12.5908,12.6019,30200.0
2006-07-10 15:20:00,22.68,22.7,22.65,22.67,63000.0,12.6019,12.6131,12.5853,12.5964,63000.0
2006-07-10 15:30:00,22.67,22.72,22.66,22.7,90600.0,12.5964,12.6242,12.5908,12.6131,90600.0
2006-07-10 15:40:00,22.69,22.69,22.63,22.64,114000.0,12.6075,12.6075,12.5742,12.5797,114000.0
2006-07-10 15:50:00,22.64,22.66,22.62,22.65,115400.0,12.5797,12.5908,12.5686,12.5853,115400.0
2006-07-11 09:30:00,22.67,22.74,22.58,22.7,65200.0,12.5964,12.6353,12.5464,12.6131,65200.0
2006-07-11 09:40:00,22.7,22.74,22.66,22.71,37600.0,12.6131,12.6353,12.5908,12.6186,37600.0
2006-07-11 09:50:00,22.7,22.72,22.61,22.63,20000.0,12.6131,12.6242,12.563,12.5742,20000.0
2006-07-11 10:00:00,22.63,22.73,22.63,22.68,29800.0,12.5742,12.6297,12.5742,12.6019,29800.0
2006-07-11 10:10:00,22.68,22.68,22.61,22.64,40200.0,12.6019,12.6019,12.563,12.5797,40200.0
2006-07-11 10:20:00,22.63,22.64,22.61,22.61,31600.0,12.5742,12.5797,12.563,12.563,31600.0
2006-07-11 10:30:00,22.61,22.62,22.54,22.56,47400.0,12.563,12.5686,12.5241,12.5353,47400.0
2006-07-11 10:40:00,22.57,22.61,22.55,22.58,81400.0,12.5408,12.563,12.5297,12.5464,81400.0
2006-07-11 10:50:00,22.57,22.59,22.55,22.58,29200.0,12.5408,12.5519,12.5297,12.5464,29200.0
2006-07-11 11:00:00,22.58,22.63,22.57,22.63,49000.0,12.5464,12.5742,12.5408,12.5742,49000.0
2006-07-11 11:10:00,22.63,22.65,22.63,22.64,49600.0,12.5742,12.5853,12.5742,12.5797,49600.0
2006-07-11 11:20:00,22.65,22.69,22.65,22.68,36800.0,12.5853,12.6075,12.5853,12.6019,36800.0
2006-07-11 11:30:00,22.68,22.7,22.67,22.68,50000.0,12.6019,12.6131,12.5964,12.6019,50000.0
2006-07-11 11:40:00,22.68,22.72,22.68,22.7,46600.0,12.6019,12.6242,12.6019,12.6131,46600.0
2006-07-11 11:50:00,22.7,22.72,22.68,22.7,38800.0,12.6131,12.6242,12.6019,12.6131,38800.0
2006-07-11 12:00:00,22.7,22.71,22.65,22.67,33600.0,12.6131,12.6186,12.5853,12.5964,33600.0
2006-07-11 12:10:00,22.67,22.68,22.66,22.67,22400.0,12.5964,12.6019,12.5908,12.5964,22400.0
2006-07-11 12:20:00,22.67,22.71,22.66,22.67,19800.0,12.5964,12.6186,12.5908,12.5964,19800.0
2006-07-11 12:30:00,22.66,22.67,22.66,22.67,12000.0,12.5908,12.5964,12.5908,12.5964,12000.0
2006-07-11 12:40:00,22.67,22.68,22.66,22.68,15800.0,12.5964,12.6019,12.5908,12.6019,15800.0
2006-07-11 12:50:00,22.68,22.68,22.66,22.67,11800.0,12.6019,12.6019,12.5908,12.5964,11800.0
2006-07-11 13:00:00,22.67,22.68,22.66,22.68,24600.0,12.5964,12.6019,12.5908,12.6019,24600.0
2006-07-11 13:10:00,22.67,22.68,22.67,22.68,14000.0,12.5964,12.6019,12.5964,12.6019,14000.0
2006-07-11 13:20:00,22.68,22.71,22.68,22.7,31200.0,12.6019,12.6186,12.6019,12.6131,31200.0
2006-07-11 13:30:00,22.71,22.71,22.68,22.68,16400.0,12.6186,12.6186,12.6019,12.6019,16400.0
2006-07-11 13:40:00,22.67,22.72,22.67,22.71,27800.0,12.5964,12.6242,12.5964,12.6186,27800.0
2006-07-11 13:50:00,22.71,22.75,22.71,22.74,39200.0,12.6186,12.6408,12.6186,12.6353,39200.0
2006-07-11 14:00:00,22.73,22.75,22.72,22.75,19000.0,12.6297,12.6408,12.6242,12.6408,19000.0
2006-07-11 14:10:00,22.75,22.8,22.73,22.77,39800.0,12.6408,12.6686,12.6297,12.6519,39800.0
2006-07-11 14:20:00,22.77,22.83,22.76,22.78,37800.0,12.6519,12.6853,12.6464,12.6575,37800.0
2006-07-11 14:30:00,22.77,22.79,22.75,22.78,26400.0,12.6519,12.6631,12.6408,12.6575,26400.0
2006-07-11 14:40:00,22.78,22.79,22.76,22.79,33400.0,12.6575,12.6631,12.6464,12.6631,33400.0
2006-07-11 14:50:00,22.79,22.79,22.75,22.76,24400.0,12.6631,12.6631,12.6408,12.6464,24400.0
2006-07-11 15:00:00,22.76,22.8,22.76,22.79,35600.0,12.6464,12.6686,12.6464,12.6631,35600.0
2006-07-11 15:10:00,22.79,22.86,22.79,22.85,40400.0,12.6631,12.702,12.6631,12.6964,40400.0
2006-07-11 15:20:00,22.86,22.89,22.85,22.86,35600.0,12.702,12.7186,12.6964,12.702,35600.0
2006-07-11 15:30:00,22.86,22.93,22.85,22.92,65600.0,12.702,12.7408,12.6964,12.7353,65600.0
2006-07-11 15:40:00,22.92,22.93,22.89,22.89,57800.0,12.7353,12.7408,12.7186,12.7186,57800.0
2006-07-11 15:50:00,22.9,22.93,22.89,22.9,71200.0,12.7242,12.7408,12.7186,12.7242,71200.0
2006-07-12 09:30:00,22.94,22.97,22.89,22.97,61600.0,12.7464,12.7631,12.7186,12.7631,61600.0
2006-07-12 09:40:00,22.97,22.99,22.93,22.96,43600.0,12.7631,12.7742,12.7408,12.7575,43600.0
2006-07-12 09:50:00,22.93,22.95,22.91,22.94,16000.0,12.7408,12.752,12.7297,12.7464,16000.0
2006-07-12 10:00:00,22.92,22.94,22.89,22.94,17200.0,12.7353,12.7464,12.7186,12.7464,17200.0
2006-07-12 10:10:00,22.93,22.93,22.88,22.89,26000.0,12.7408,12.7408,12.7131,12.7186,26000.0
2006-07-12 10:20:00,22.89,22.91,22.86,22.89,30600.0,12.7186,12.7297,12.702,12.7186,30600.0
2006-07-12 10:30:00,22.87,22.88,22.82,22.84,30600.0,12.7075,12.7131,12.6797,12.6908,30600.0
2006-07-12 10:40:00,22.82,22.86,22.81,22.83,30400.0,12.6797,12.702,12.6742,12.6853,30400.0
2006-07-12 10:50:00,22.83,22.88,22.83,22.88,26600.0,12.6853,12.7131,12.6853,12.7131,26600.0
2006-07-12 11:00:00,22.86,22.9,22.86,22.87,14400.0,12.702,12.7242,12.702,12.7075,14400.0
2006-07-12 11:10:00,22.88,22.88,22.86,22.88,11000.0,12.7131,12.7131,12.702,12.7131,11000.0
2006-07-12 11:20:00,22.88,22.88,22.85,22.87,19200.0,12.7131,12.7131,12.6964,12.7075,19200.0
2006-07-12 11:30:00,22.86,22.89,22.86,22.89,17600.0,12.702,12.7186,12.702,12.7186,17600.0
2006-07-12 11:40:00,22.89,22.89,22.86,22.89,15800.0,12.7186,12.7186,12.702,12.7186,15800.0
2006-07-12 11:50:00,22.9,22.92,22.89,22.89,24400.0,12.7242,12.7353,12.7186,12.7186,24400.0
2006-07-12 12:00:00,22.89,22.9,22.86,22.89,17800.0,12.7186,12.7242,12.702,12.7186,17800.0
2006-07-12 12:10:00,22.89,22.89,22.83,22.83,20600.0,12.7186,12.7186,12.6853,12.6853,20600.0
2006-07-12 12:20:00,22.84,22.84,22.8,22.8,22200.0,12.6908,12.6908,12.6686,12.6686,22200.0
2006-07-12 12:30:00,22.8,22.85,22.8,22.84,16000.0,12.6686,12.6964,12.6686,12.6908,16000.0
2006-07-12 12:40:00,22.84,22.88,22.82,22.88,21400.0,12.6908,12.7131,12.6797,12.7131,21400.0
2006-07-12 12:50:00,22.88,22.89,22.86,22.89,12800.0,12.7131,12.7186,12.702,12.7186,12800.0
2006-07-12 13:00:00,22.88,22.88,22.79,22.8,28400.0,12.7131,12.7131,12.6631,12.6686,28400.0
2006-07-12 13:10:00,22.81,22.88,22.81,22.87,54800.0,12.6742,12.7131,12.6742,12.7075,54800.0
2006-07-12 13:20:00,22.88,22.9,22.88,22.88,18400.0,12.7131,12.7242,12.7131,12.7131,18400.0
2006-07-12 13:30:00,22.88,22.92,22.88,22.91,41200.0,12.7131,12.7353,12.7131,12.7297,41200.0
2006-07-12 13:40:00,22.9,22.93,22.9,22.92,78000.0,12.7242,12.7408,12.7242,12.7353,78000.0
2006-07-12 13:50:00,22.92,22.92,22.85,22.85,34800.0,12.7353,12.7353,12.6964,12.6964,34800.0
2006-07-12 14:00:00,22.84,22.85,22.82,22.83,17400.0,12.6908,12.6964,12.6797,12.6853,17400.0
2006-07-12 14:10:00,22.83,22.86,22.83,22.86,21400.0,12.6853,12.702,12.6853,12.702,21400.0
2006-07-12 14:20:00,22.85,22.86,22.85,22.85,38600.0,12.6964,12.702,12.6964,12.6964,38600.0
2006-07-12 14:30:00,22.85,22.88,22.85,22.88,30800.0,12.6964,12.7131,12.6964,12.7131,30800.0
2006-07-12 14:40:00,22.89,22.89,22.84,22.84,74400.0,12.7186,12.7186,12.6908,12.6908,74400.0
2006-07-12 14:50:00,22.83,22.83,22.75,22.77,44000.0,12.6853,12.6853,12.6408,12.6519,44000.0
2006-07-12 15:00:00,22.77,22.77,22.74,22.75,65200.0,12.6519,12.6519,12.6353,12.6408,65200.0
2006-07-12 15:10:00,22.75,22.79,22.75,22.78,71000.0,12.6408,12.6631,12.6408,12.6575,71000.0
2006-07-12 15:20:00,22.78,22.84,22.78,22.81,39000.0,12.6575,12.6908,12.6575,12.6742,39000.0
2006-07-12 15:30:00,22.81,22.82,22.78,22.8,40200.0,12.6742,12.6797,12.6575,12.6686,40200.0
2006-07-12 15:40:00,22.8,22.81,22.75,22.75,53600.0,12.6686,12.6742,12.6408,12.6408,53600.0
2006-07-12 15:50:00,22.76,22.78,22.75,22.76,57000.0,12.6464,12.6575,12.6408,12.6464,57000.0
2006-07-13 09:30:00,22.74,22.83,22.69,22.78,46800.0,12.6353,12.6853,12.6075,12.6575,46800.0
2006-07-13 09:40:00,22.78,22.9,22.78,22.83,66200.0,12.6575,12.7242,12.6575,12.6853,66200.0
2006-07-13 09:50:00,22.81,22.82,22.75,22.75,67200.0,12.6742,12.6797,12.6408,12.6408,67200.0
2006-07-13 10:00:00,22.75,22.79,22.72,22.75,54200.0,12.6408,12.6631,12.6242,12.6408,54200.0
2006-07-13 10:10:00,22.75,22.78,22.74,22.77,43400.0,12.6408,12.6575,12.6353,12.6519,43400.0
2006-07-13 10:20:00,22.77,22.79,22.75,22.78,43200.0,12.6519,12.6631,12.6408,12.6575,43200.0
2006-07-13 10:30:00,22.79,22.81,22.75,22.77,73000.0,12.6631,12.6742,12.6408,12.6519,73000.0
2006-07-13 10:40:00,22.77,22.8,22.71,22.72,57400.0,12.6519,12.6686,12.6186,12.6242,57400.0
2006-07-13 10:50:00,22.72,22.74,22.67,22.67,43800.0,12.6242,12.6353,12.5964,12.5964,43800.0
2006-07-13 11:00:00,22.68,22.73,22.67,22.72,43800.0,12.6019,12.6297,12.5964,12.6242,43800.0
2006-07-13 11:10:00,22.71,22.72,22.66,22.68,27000.0,12.6186,12.6242,12.5908,12.6019,27000.0
2006-07-13 11:20:00,22.67,22.71,22.67,22.67,30000.0,12.5964,12.6186,12.5964,12.5964,30000.0
2006-07-13 11:30:00,22.67,22.68,22.64,22.66,57000.0,12.5964,12.6019,12.5797,12.5908,57000.0
2006-07-13 11:40:00,22.66,22.66,22.59,22.61,47400.0,12.5908,12.5908,12.5519,12.563,47400.0
2006-07-13 11:50:00,22.61,22.66,22.61,22.63,36800.0,12.563,12.5908,12.563,12.5742,36800.0
2006-07-13 12:00:00,22.64,22.68,22.63,22.68,49600.0,12.5797,12.6019,12.5742,12.6019,49600.0
2006-07-13 12:10:00,22.68,22.72,22.67,22.7,30600.0,12.6019,12.6242,12.5964,12.6131,30600.0
2006-07-13 12:20:00,22.69,22.7,22.66,22.69,29600.0,12.6075,12.6131,12.5908,12.6075,29600.0
2006-07-13 12:30:00,22.7,22.72,22.68,22.69,49600.0,12.6131,12.6242,12.6019,12.6075,49600.0
2006-07-13 12:40:00,22.69,22.75,22.68,22.71,28000.0,12.6075,12.6408,12.6019,12.6186,28000.0
2006-07-13 12:50:00,22.7,22.7,22.67,22.68,22400.0,12.6131,12.6131,12.5964,12.6019,22400.0
2006-07-13 13:00:00,22.68,22.7,22.68,22.68,28800.0,12.6019,12.6131,12.6019,12.6019,28800.0
2006-07-13 13:10:00,22.68,22.72,22.67,22.7,34000.0,12.6019,12.6242,12.5964,12.6131,34000.0
2006-07-13 13:20:00,22.7,22.7,22.65,22.68,16400.0,12.6131,12.6131,12.5853,12.6019,16400.0
2006-07-13 13:30:00,22.67,22.71,22.65,22.67,41800.0,12.5964,12.6186,12.5853,12.5964,41800.0
2006-07-13 13:40:00,22.66,22.68,22.63,22.64,35600.0,12.5908,12.6019,12.5742,12.5797,35600.0
2006-07-13 13:50:00,22.64,22.64,22.59,22.61,28000.0,12.5797,12.5797,12.5519,12.563,28000.0
2006-07-13 14:00:00,22.6,22.63,22.59,22.6,27000.0,12.5575,12.5742,12.5519,12.5575,27000.0
2006-07-13 14:10:00,22.59,22.65,22.59,22.63,50000.0,12.5519,12.5853,12.5519,12.5742,50000.0
2006-07-13 14:20:00,22.63,22.63,22.58,22.58,18000.0,12.5742,12.5742,12.5464,12.5464,18000.0
2006-07-13 14:30:00,22.57,22.59,22.55,22.58,36600.0,12.5408,12.5519,12.5297,12.5464,36600.0
2006-07-13 14:40:00,22.58,22.58,22.53,22.54,37800.0,12.5464,12.5464,12.5186,12.5241,37800.0
2006-07-13 14:50:00,22.54,22.54,22.49,22.5,44600.0,12.5241,12.5241,12.4964,12.5019,44600.0
2006-07-13 15:00:00,22.5,22.51,22.48,22.5,75000.0,12.5019,12.5075,12.4908,12.5019,75000.0
2006-07-13 15:10:00,22.49,22.5,22.46,22.5,52800.0,12.4964,12.5019,12.4797,12.5019,52800.0
2006-07-13 15:20:00,22.5,22.54,22.48,22.53,41600.0,12.5019,12.5241,12.4908,12.5186,41600.0
2006-07-13 15:30:00,22.53,22.56,22.51,22.52,42000.0,12.5186,12.5353,12.5075,12.513,42000.0
2006-07-13 15:40:00,22.5,22.54,22.5,22.54,67600.0,12.5019,12.5241,12.5019,12.5241,67600.0
2006-07-13 15:50:00,22.54,22.57,22.53,22.55,120000.0,12.5241,12.5408,12.5186,12.5297,120000.0
2006-07-14 09:30:00,22.53,22.64,22.48,22.55,39200.0,12.5186,12.5797,12.4908,12.5297,39200.0
2006-07-14 09:40:00,22.55,22.57,22.5,22.55,21200.0,12.5297,12.5408,12.5019,12.5297,21200.0
2006-07-14 09:50:00,22.55,22.58,22.52,22.57,12800.0,12.5297,12.5464,12.513,12.5408,12800.0
2006-07-14 10:00:00,22.58,22.63,22.5,22.5,20800.0,12.5464,12.5742,12.5019,12.5019,20800.0
2006-07-14 10:10:00,22.5,22.51,22.49,22.5,30000.0,12.5019,12.5075,12.4964,12.5019,30000.0
2006-07-14 10:20:00,22.48,22.52,22.45,22.51,26200.0,12.4908,12.513,12.4741,12.5075,26200.0
2006-07-14 10:30:00,22.52,22.53,22.49,22.5,61200.0,12.513,12.5186,12.4964,12.5019,61200.0
2006-07-14 10:40:00,22.5,22.58,22.49,22.54,28000.0,12.5019,12.5464,12.4964,12.5241,28000.0
2006-07-14 10:50:00,22.54,22.54,22.44,22.46,31400.0,12.5241,12.5241,12.4686,12.4797,31400.0
2006-07-14 11:00:00,22.46,22.46,22.25,22.4,56400.0,12.4797,12.4797,12.363,12.4464,56400.0
2006-07-14 11:10:00,22.41,22.42,22.38,22.4,16000.0,12.4519,12.4575,12.4352,12.4464,16000.0
2006-07-14 11:20:00,22.4,22.42,22.35,22.35,16200.0,12.4464,12.4575,12.4186,12.4186,16200.0
2006-07-14 11:30:00,22.35,22.36,22.26,22.3,52600.0,12.4186,12.4241,12.3686,12.3908,52600.0
2006-07-14 11:40:00,22.31,22.36,22.31,22.32,15800.0,12.3964,12.4241,12.3964,12.4019,15800.0
2006-07-14 11:50:00,22.33,22.44,22.33,22.44,21800.0,12.4075,12.4686,12.4075,12.4686,21800.0
2006-07-14 12:00:00,22.45,22.5,22.45,22.49,31200.0,12.4741,12.5019,12.4741,12.4964,31200.0
2006-07-14 12:10:00,22.49,22.49,22.43,22.47,22400.0,12.4964,12.4964,12.463,12.4853,22400.0
2006-07-14 12:20:00,22.48,22.5,22.43,22.47,24800.0,12.4908,12.5019,12.463,12.4853,24800.0
2006-07-14 12:30:00,22.46,22.5,22.45,22.5,22400.0,12.4797,12.5019,12.4741,12.5019,22400.0
2006-07-14 12:40:00,22.5,22.61,22.5,22.61,38800.0,12.5019,12.563,12.5019,12.563,38800.0
2006-07-14 12:50:00,22.6,22.61,22.56,22.56,19600.0,12.5575,12.563,12.5353,12.5353,19600.0
2006-07-14 13:00:00,22.56,22.56,22.43,22.44,29400.0,12.5353,12.5353,12.463,12.4686,29400.0
2006-07-14 13:10:00,22.44,22.47,22.43,22.45,16000.0,12.4686,12.4853,12.463,12.4741,16000.0
2006-07-14 13:20:00,22.45,22.58,22.43,22.56,32600.0,12.4741,12.5464,12.463,12.5353,32600.0
2006-07-14 13:30:00,22.56,22.57,22.5,22.55,18400.0,12.5353,12.5408,12.5019,12.5297,18400.0
2006-07-14 13:40:00,22.55,22.55,22.43,22.45,26400.0,12.5297,12.5297,12.463,12.4741,26400.0
2006-07-14 13:50:00,22.44,22.47,22.42,22.42,23400.0,12.4686,12.4853,12.4575,12.4575,23400.0
2006-07-14 14:00:00,22.41,22.43,22.4,22.43,30600.0,12.4519,12.463,12.4464,12.463,30600.0
2006-07-14 14:10:00,22.43,22.5,22.42,22.5,28200.0,12.463,12.5019,12.4575,12.5019,28200.0
2006-07-14 14:20:00,22.5,22.5,22.41,22.42,27400.0,12.5019,12.5019,12.4519,12.4575,27400.0
2006-07-14 14:30:00,22.42,22.44,22.38,22.39,33000.0,12.4575,12.4686,12.4352,12.4408,33000.0
2006-07-14 14:40:00,22.39,22.42,22.37,22.41,35400.0,12.4408,12.4575,12.4297,12.4519,35400.0
2006-07-14 14:50:00,22.41,22.42,22.38,22.41,36800.0,12.4519,12.4575,12.4352,12.4519,36800.0
2006-07-14 15:00:00,22.41,22.48,22.41,22.45,55400.0,12.4519,12.4908,12.4519,12.4741,55400.0
2006-07-14 15:10:00,22.45,22.45,22.39,22.43,22000.0,12.4741,12.4741,12.4408,12.463,22000.0
2006-07-14 15:20:00,22.43,22.45,22.39,22.4,38800.0,12.463,12.4741,12.4408,12.4464,38800.0
2006-07-14 15:30:00,22.41,22.46,22.36,22.46,35400.0,12.4519,12.4797,12.4241,12.4797,35400.0
2006-07-14 15:40:00,22.46,22.46,22.43,22.44,31800.0,12.4797,12.4797,12.463,12.4686,31800.0
2006-07-14 15:50:00,22.44,22.46,22.38,22.44,94200.0,12.4686,12.4797,12.4352,12.4686,94200.0
2006-07-17 09:30:00,22.39,22.49,22.21,22.48,118800.0,12.4408,12.4964,12.3408,12.4908,118800.0
2006-07-17 09:40:00,22.46,22.53,22.45,22.5,123600.0,12.4797,12.5186,12.4741,12.5019,123600.0
2006-07-17 09:50:00,22.49,22.55,22.46,22.49,34400.0,12.4964,12.5297,12.4797,12.4964,34400.0
2006-07-17 10:00:00,22.5,22.53,22.46,22.47,19800.0,12.5019,12.5186,12.4797,12.4853,19800.0
2006-07-17 10:10:00,22.47,22.55,22.46,22.54,26600.0,12.4853,12.5297,12.4797,12.5241,26600.0
2006-07-17 10:20:00,22.54,22.58,22.5,22.57,53400.0,12.5241,12.5464,12.5019,12.5408,53400.0
2006-07-17 10:30:00,22.54,22.56,22.52,22.54,25000.0,12.5241,12.5353,12.513,12.5241,25000.0
2006-07-17 10:40:00,22.54,22.57,22.53,22.54,19400.0,12.5241,12.5408,12.5186,12.5241,19400.0
2006-07-17 10:50:00,22.55,22.61,22.51,22.61,28200.0,12.5297,12.563,12.5075,12.563,28200.0
2006-07-17 11:00:00,22.61,22.61,22.57,22.58,20000.0,12.563,12.563,12.5408,12.5464,20000.0
2006-07-17 11:10:00,22.59,22.61,22.56,22.56,16600.0,12.5519,12.563,12.5353,12.5353,16600.0
2006-07-17 11:20:00,22.56,22.57,22.45,22.49,22000.0,12.5353,12.5408,12.4741,12.4964,22000.0
2006-07-17 11:30:00,22.48,22.53,22.42,22.45,33200.0,12.4908,12.5186,12.4575,12.4741,33200.0
2006-07-17 11:40:00,22.46,22.53,22.45,22.49,17600.0,12.4797,12.5186,12.4741,12.4964,17600.0
2006-07-17 11:50:00,22.5,22.5,22.45,22.48,35800.0,12.5019,12.5019,12.4741,12.4908,35800.0
2006-07-17 12:00:00,22.48,22.52,22.46,22.47,16000.0,12.4908,12.513,12.4797,12.4853,16000.0
2006-07-17 12:10:00,22.46,22.5,22.43,22.5,23000.0,12.4797,12.5019,12.463,12.5019,23000.0
2006-07-17 12:20:00,22.5,22.52,22.47,22.5,14800.0,12.5019,12.513,12.4853,12.5019,14800.0
2006-07-17 12:30:00,22.5,22.53,22.47,22.5,19000.0,12.5019,12.5186,12.4853,12.5019,19000.0
2006-07-17 12:40:00,22.48,22.51,22.43,22.45,8200.0,12.4908,12.5075,12.463,12.4741,8200.0
2006-07-17 12:50:00,22.44,22.5,22.43,22.49,33200.0,12.4686,12.5019,12.463,12.4964,33200.0
2006-07-17 13:00:00,22.49,22.5,22.47,22.48,50000.0,12.4964,12.5019,12.4853,12.4908,50000.0
2006-07-17 13:10:00,22.49,22.54,22.48,22.54,21400.0,12.4964,12.5241,12.4908,12.5241,21400.0
2006-07-17 13:20:00,22.55,22.56,22.52,22.53,50000.0,12.5297,12.5353,12.513,12.5186,50000.0
2006-07-17 13:30:00,22.53,22.54,22.5,22.5,18800.0,12.5186,12.5241,12.5019,12.5019,18800.0
2006-07-17 13:40:00,22.5,22.53,22.49,22.49,17000.0,12.5019,12.5186,12.4964,12.4964,17000.0
2006-07-17 13:50:00,22.49,22.53,22.49,22.53,16400.0,12.4964,12.5186,12.4964,12.5186,16400.0
2006-07-17 14:00:00,22.53,22.55,22.5,22.52,21800.0,12.5186,12.5297,12.5019,12.513,21800.0
2006-07-17 14:10:00,22.52,22.53,22.5,22.53,25400.0,12.513,12.5186,12.5019,12.5186,25400.0
2006-07-17 14:20:00,22.53,22.53,22.49,22.5,17600.0,12.5186,12.5186,12.4964,12.5019,17600.0
2006-07-17 14:30:00,22.5,22.54,22.5,22.54,23800.0,12.5019,12.5241,12.5019,12.5241,23800.0
2006-07-17 14:40:00,22.54,22.55,22.5,22.54,32800.0,12.5241,12.5297,12.5019,12.5241,32800.0
2006-07-17 14:50:00,22.53,22.53,22.5,22.52,23600.0,12.5186,12.5186,12.5019,12.513,23600.0
2006-07-17 15:00:00,22.52,22.54,22.5,22.52,35800.0,12.513,12.5241,12.5019,12.513,35800.0
2006-07-17 15:10:00,22.52,22.55,22.52,22.53,25800.0,12.513,12.5297,12.513,12.5186,25800.0
2006-07-17 15:20:00,22.54,22.55,22.49,22.53,34400.0,12.5241,12.5297,12.4964,12.5186,34400.0
2006-07-17 15:30:00,22.53,22.53,22.5,22.53,37400.0,12.5186,12.5186,12.5019,12.5186,37400.0
2006-07-17 15:40:00,22.53,22.54,22.5,22.53,33600.0,12.5186,12.5241,12.5019,12.5186,33600.0
2006-07-17 15:50:00,22.53,22.53,22.48,22.48,73800.0,12.5186,12.5186,12.4908,12.4908,73800.0
2006-07-18 09:30:00,22.48,22.59,22.44,22.56,48600.0,12.4908,12.5519,12.4686,12.5353,48600.0
2006-07-18 09:40:00,22.56,22.6,22.47,22.58,57400.0,12.5353,12.5575,12.4853,12.5464,57400.0
2006-07-18 09:50:00,22.58,22.65,22.58,22.62,36400.0,12.5464,12.5853,12.5464,12.5686,36400.0
2006-07-18 10:00:00,22.61,22.66,22.6,22.63,48400.0,12.563,12.5908,12.5575,12.5742,48400.0
2006-07-18 10:10:00,22.64,22.65,22.56,22.57,27200.0,12.5797,12.5853,12.5353,12.5408,27200.0
2006-07-18 10:20:00,22.57,22.61,22.56,22.6,18200.0,12.5408,12.563,12.5353,12.5575,18200.0
2006-07-18 10:30:00,22.6,22.61,22.57,22.59,28000.0,12.5575,12.563,12.5408,12.5519,28000.0
2006-07-18 10:40:00,22.6,22.63,22.59,22.6,16800.0,12.5575,12.5742,12.5519,12.5575,16800.0
2006-07-18 10:50:00,22.6,22.6,22.51,22.52,15800.0,12.5575,12.5575,12.5075,12.513,15800.0
2006-07-18 11:00:00,22.52,22.55,22.5,22.53,44400.0,12.513,12.5297,12.5019,12.5186,44400.0
2006-07-18 11:10:00,22.53,22.53,22.48,22.48,38200.0,12.5186,12.5186,12.4908,12.4908,38200.0
2006-07-18 11:20:00,22.48,22.52,22.48,22.52,57000.0,12.4908,12.513,12.4908,12.513,57000.0
2006-07-18 11:30:00,22.52,22.54,22.52,22.54,35800.0,12.513,12.5241,12.513,12.5241,35800.0
2006-07-18 11:40:00,22.55,22.57,22.54,22.56,18000.0,12.5297,12.5408,12.5241,12.5353,18000.0
2006-07-18 11:50:00,22.56,22.57,22.51,22.51,81600.0,12.5353,12.5408,12.5075,12.5075,81600.0
2006-07-18 12:00:00,22.5,22.52,22.49,22.49,30400.0,12.5019,12.513,12.4964,12.4964,30400.0
2006-07-18 12:10:00,22.5,22.52,22.49,22.52,41200.0,12.5019,12.513,12.4964,12.513,41200.0
2006-07-18 12:20:00,22.52,22.58,22.52,22.58,27200.0,12.513,12.5464,12.513,12.5464,27200.0
2006-07-18 12:30:00,22.58,22.58,22.55,22.56,30800.0,12.5464,12.5464,12.5297,12.5353,30800.0
2006-07-18 12:40:00,22.56,22.59,22.54,22.56,47000.0,12.5353,12.5519,12.5241,12.5353,47000.0
2006-07-18 12:50:00,22.56,22.56,22.52,22.53,40200.0,12.5353,12.5353,12.513,12.5186,40200.0
2006-07-18 13:00:00,22.53,22.55,22.52,22.53,40600.0,12.5186,12.5297,12.513,12.5186,40600.0
2006-07-18 13:10:00,22.54,22.54,22.52,22.52,43600.0,12.5241,12.5241,12.513,12.513,43600.0
2006-07-18 13:20:00,22.52,22.55,22.5,22.55,30200.0,12.513,12.5297,12.5019,12.5297,30200.0
2006-07-18 13:30:00,22.55,22.55,22.5,22.53,42600.0,12.5297,12.5297,12.5019,12.5186,42600.0
2006-07-18 13:40:00,22.53,22.53,22.46,22.47,48600.0,12.5186,12.5186,12.4797,12.4853,48600.0
2006-07-18 13:50:00,22.48,22.49,22.47,22.47,29400.0,12.4908,12.4964,12.4853,12.4853,29400.0
2006-07-18 14:00:00,22.49,22.55,22.49,22.5,31800.0,12.4964,12.5297,12.4964,12.5019,31800.0
2006-07-18 14:10:00,22.5,22.55,22.49,22.54,25400.0,12.5019,12.5297,12.4964,12.5241,25400.0
2006-07-18 14:20:00,22.54,22.59,22.5,22.57,40000.0,12.5241,12.5519,12.5019,12.5408,40000.0
2006-07-18 14:30:00,22.56,22.61,22.54,22.61,55200.0,12.5353,12.563,12.5241,12.563,55200.0
2006-07-18 14:40:00,22.61,22.62,22.52,22.58,51000.0,12.563,12.5686,12.513,12.5464,51000.0
2006-07-18 14:50:00,22.59,22.59,22.54,22.58,30200.0,12.5519,12.5519,12.5241,12.5464,30200.0
2006-07-18 15:00:00,22.58,22.59,22.5,22.5,38200.0,12.5464,12.5519,12.5019,12.5019,38200.0
2006-07-18 15:10:00,22.49,22.54,22.48,22.54,54000.0,12.4964,12.5241,12.4908,12.5241,54000.0
2006-07-18 15:20:00,22.53,22.53,22.47,22.51,52800.0,12.5186,12.5186,12.4853,12.5075,52800.0
2006-07-18 15:30:00,22.51,22.57,22.5,22.54,45800.0,12.5075,12.5408,12.5019,12.5241,45800.0
2006-07-18 15:40:00,22.54,22.63,22.53,22.59,81200.0,12.5241,12.5742,12.5186,12.5519,81200.0
2006-07-18 15:50:00,22.6,22.61,22.58,22.61,66600.0,12.5575,12.563,12.5464,12.563,66600.0
2006-07-19 09:30:00,22.66,22.78,22.66,22.74,71600.0,12.5908,12.6575,12.5908,12.6353,71600.0
2006-07-19 09:40:00,22.74,22.84,22.73,22.83,77200.0,12.6353,12.6908,12.6297,12.6853,77200.0
2006-07-19 09:50:00,22.84,22.91,22.77,22.91,64800.0,12.6908,12.7297,12.6519,12.7297,64800.0
2006-07-19 10:00:00,22.91,23.13,22.91,23.05,156800.0,12.7297,12.852,12.7297,12.8075,156800.0
2006-07-19 10:10:00,23.04,23.1,22.98,23.0,68600.0,12.802,12.8353,12.7686,12.7797,68600.0
2006-07-19 10:20:00,22.98,22.98,22.92,22.98,68600.0,12.7686,12.7686,12.7353,12.7686,68600.0
2006-07-19 10:30:00,22.97,23.0,22.9,22.97,69400.0,12.7631,12.7797,12.7242,12.7631,69400.0
2006-07-19 10:40:00,22.98,23.11,22.98,23.06,70000.0,12.7686,12.8409,12.7686,12.8131,70000.0
2006-07-19 10:50:00,23.05,23.05,22.96,23.0,35400.0,12.8075,12.8075,12.7575,12.7797,35400.0
2006-07-19 11:00:00,23.0,23.07,22.98,23.0,140800.0,12.7797,12.8186,12.7686,12.7797,140800.0
2006-07-19 11:10:00,23.0,23.07,23.0,23.07,29800.0,12.7797,12.8186,12.7797,12.8186,29800.0
2006-07-19 11:20:00,23.06,23.07,23.04,23.07,23400.0,12.8131,12.8186,12.802,12.8186,23400.0
2006-07-19 11:30:00,23.06,23.1,23.03,23.1,51600.0,12.8131,12.8353,12.7964,12.8353,51600.0
2006-07-19 11:40:00,23.09,23.09,23.07,23.09,38600.0,12.8298,12.8298,12.8186,12.8298,38600.0
2006-07-19 11:50:00,23.09,23.12,23.04,23.04,55000.0,12.8298,12.8464,12.802,12.802,55000.0
2006-07-19 12:00:00,23.04,23.12,23.03,23.11,43000.0,12.802,12.8464,12.7964,12.8409,43000.0
2006-07-19 12:10:00,23.11,23.14,23.09,23.1,39400.0,12.8409,12.8575,12.8298,12.8353,39400.0
2006-07-19 12:20:00,23.11,23.14,23.1,23.14,9800.0,12.8409,12.8575,12.8353,12.8575,9800.0
2006-07-19 12:30:00,23.14,23.18,23.11,23.18,33000.0,12.8575,12.8798,12.8409,12.8798,33000.0
2006-07-19 12:40:00,23.17,23.18,23.14,23.17,26400.0,12.8742,12.8798,12.8575,12.8742,26400.0
2006-07-19 12:50:00,23.17,23.18,23.14,23.18,42000.0,12.8742,12.8798,12.8575,12.8798,42000.0
2006-07-19 13:00:00,23.18,23.2,23.17,23.18,36400.0,12.8798,12.8909,12.8742,12.8798,36400.0
2006-07-19 13:10:00,23.17,23.2,23.17,23.18,27600.0,12.8742,12.8909,12.8742,12.8798,27600.0
2006-07-19 13:20:00,23.18,23.24,23.18,23.18,38000.0,12.8798,12.9131,12.8798,12.8798,38000.0
2006-07-19 13:30:00,23.18,23.18,23.16,23.16,66400.0,12.8798,12.8798,12.8686,12.8686,66400.0
2006-07-19 13:40:00,23.16,23.17,23.13,23.17,73000.0,12.8686,12.8742,12.852,12.8742,73000.0
2006-07-19 13:50:00,23.17,23.2,23.15,23.17,35000.0,12.8742,12.8909,12.8631,12.8742,35000.0
2006-07-19 14:00:00,23.17,23.24,23.17,23.24,60600.0,12.8742,12.9131,12.8742,12.9131,60600.0
2006-07-19 14:10:00,23.24,23.27,23.2,23.24,60200.0,12.9131,12.9298,12.8909,12.9131,60200.0
2006-07-19 14:20:00,23.24,23.3,23.21,23.27,52400.0,12.9131,12.9464,12.8964,12.9298,52400.0
2006-07-19 14:30:00,23.27,23.27,23.19,23.23,67600.0,12.9298,12.9298,12.8853,12.9075,67600.0
2006-07-19 14:40:00,23.23,23.28,23.23,23.25,66600.0,12.9075,12.9353,12.9075,12.9187,66600.0
2006-07-19 14:50:00,23.25,23.3,23.25,23.28,39600.0,12.9187,12.9464,12.9187,12.9353,39600.0
2006-07-19 15:00:00,23.28,23.28,23.21,23.22,69000.0,12.9353,12.9353,12.8964,12.902,69000.0
2006-07-19 15:10:00,23.22,23.24,23.2,23.24,54200.0,12.902,12.9131,12.8909,12.9131,54200.0
2006-07-19 15:20:00,23.24,23.35,23.23,23.33,87200.0,12.9131,12.9742,12.9075,12.9631,87200.0
2006-07-19 15:30:00,23.33,23.34,23.28,23.29,95200.0,12.9631,12.9687,12.9353,12.9409,95200.0
2006-07-19 15:40:00,23.29,23.32,23.25,23.3,155200.0,12.9409,12.9575,12.9187,12.9464,155200.0
2006-07-19 15:50:00,23.3,23.33,23.3,23.33,184000.0,12.9464,12.9631,12.9464,12.9631,184000.0
2006-07-20 09:30:00,23.43,23.43,23.34,23.36,109400.0,13.0187,13.0187,12.9687,12.9798,109400.0
2006-07-20 09:40:00,23.36,23.38,23.33,23.36,52600.0,12.9798,12.9909,12.9631,12.9798,52600.0
2006-07-20 09:50:00,23.36,23.42,23.35,23.37,16400.0,12.9798,13.0131,12.9742,12.9853,16400.0
2006-07-20 10:00:00,23.38,23.43,23.34,23.43,42600.0,12.9909,13.0187,12.9687,13.0187,42600.0
2006-07-20 10:10:00,23.43,23.45,23.4,23.42,30200.0,13.0187,13.0298,13.002,13.0131,30200.0
2006-07-20 10:20:00,23.42,23.53,23.42,23.53,86400.0,13.0131,13.0742,13.0131,13.0742,86400.0
2006-07-20 10:30:00,23.53,23.57,23.52,23.53,66600.0,13.0742,13.0965,13.0687,13.0742,66600.0
2006-07-20 10:40:00,23.53,23.53,23.5,23.51,21400.0,13.0742,13.0742,13.0576,13.0631,21400.0
2006-07-20 10:50:00,23.5,23.56,23.5,23.5,45200.0,13.0576,13.0909,13.0576,13.0576,45200.0
2006-07-20 11:00:00,23.5,23.54,23.43,23.44,62000.0,13.0576,13.0798,13.0187,13.0242,62000.0
2006-07-20 11:10:00,23.45,23.46,23.43,23.43,37200.0,13.0298,13.0353,13.0187,13.0187,37200.0
2006-07-20 11:20:00,23.43,23.43,23.38,23.38,34600.0,13.0187,13.0187,12.9909,12.9909,34600.0
2006-07-20 11:30:00,23.39,23.39,23.31,23.35,47000.0,12.9964,12.9964,12.952,12.9742,47000.0
2006-07-20 11:40:00,23.35,23.43,23.34,23.41,36200.0,12.9742,13.0187,12.9687,13.0076,36200.0
2006-07-20 11:50:00,23.41,23.43,23.35,23.35,41800.0,13.0076,13.0187,12.9742,12.9742,41800.0
2006-07-20 12:00:00,23.35,23.39,23.34,23.39,25600.0,12.9742,12.9964,12.9687,12.9964,25600.0
2006-07-20 12:10:00,23.38,23.4,23.35,23.38,35400.0,12.9909,13.002,12.9742,12.9909,35400.0
2006-07-20 12:20:00,23.38,23.43,23.36,23.39,29800.0,12.9909,13.0187,12.9798,12.9964,29800.0
2006-07-20 12:30:00,23.39,23.43,23.39,23.42,20400.0,12.9964,13.0187,12.9964,13.0131,20400.0
2006-07-20 12:40:00,23.44,23.45,23.42,23.42,16200.0,13.0242,13.0298,13.0131,13.0131,16200.0
2006-07-20 12:50:00,23.42,23.43,23.41,23.43,15400.0,13.0131,13.0187,13.0076,13.0187,15400.0
2006-07-20 13:00:00,23.45,23.52,23.44,23.52,43000.0,13.0298,13.0687,13.0242,13.0687,43000.0
2006-07-20 13:10:00,23.52,23.54,23.49,23.53,31200.0,13.0687,13.0798,13.052,13.0742,31200.0
2006-07-20 13:20:00,23.53,23.54,23.52,23.54,32200.0,13.0742,13.0798,13.0687,13.0798,32200.0
2006-07-20 13:30:00,23.53,23.54,23.5,23.5,17600.0,13.0742,13.0798,13.0576,13.0576,17600.0
2006-07-20 13:40:00,23.5,23.5,23.42,23.44,39800.0,13.0576,13.0576,13.0131,13.0242,39800.0
2006-07-20 13:50:00,23.44,23.47,23.43,23.46,24000.0,13.0242,13.0409,13.0187,13.0353,24000.0
2006-07-20 14:00:00,23.46,23.5,23.39,23.39,61000.0,13.0353,13.0576,12.9964,12.9964,61000.0
2006-07-20 14:10:00,23.39,23.43,23.38,23.42,49000.0,12.9964,13.0187,12.9909,13.0131,49000.0
2006-07-20 14:20:00,23.41,23.42,23.38,23.4,32200.0,13.0076,13.0131,12.9909,13.002,32200.0
2006-07-20 14:30:00,23.39,23.45,23.39,23.43,39800.0,12.9964,13.0298,12.9964,13.0187,39800.0
2006-07-20 14:40:00,23.43,23.47,23.42,23.47,59600.0,13.0187,13.0409,13.0131,13.0409,59600.0
2006-07-20 14:50:00,23.47,23.48,23.37,23.37,32600.0,13.0409,13.0465,12.9853,12.9853,32600.0
2006-07-20 15:00:00,23.36,23.42,23.36,23.38,55200.0,12.9798,13.0131,12.9798,12.9909,55200.0
2006-07-20 15:10:00,23.38,23.43,23.38,23.41,36600.0,12.9909,13.0187,12.9909,13.0076,36600.0
2006-07-20 15:20:00,23.4,23.4,23.35,23.37,47400.0,13.002,13.002,12.9742,12.9853,47400.0
2006-07-20 15:30:00,23.37,23.39,23.33,23.33,46200.0,12.9853,12.9964,12.9631,12.9631,46200.0
2006-07-20 15:40:00,23.33,23.35,23.3,23.34,62200.0,12.9631,12.9742,12.9464,12.9687,62200.0
2006-07-20 15:50:00,23.34,23.35,23.29,23.35,91200.0,12.9687,12.9742,12.9409,12.9742,91200.0
2006-07-21 09:30:00,23.52,23.55,23.36,23.55,314400.0,13.0687,13.0853,12.9798,13.0853,314400.0
2006-07-21 09:40:00,23.55,23.55,23.36,23.36,40600.0,13.0853,13.0853,12.9798,12.9798,40600.0
2006-07-21 09:50:00,23.39,23.56,23.39,23.55,78400.0,12.9964,13.0909,12.9964,13.0853,78400.0
2006-07-21 10:00:00,23.55,23.6,23.55,23.6,53600.0,13.0853,13.1131,13.0853,13.1131,53600.0
2006-07-21 10:10:00,23.6,23.6,23.53,23.59,39400.0,13.1131,13.1131,13.0742,13.1076,39400.0
2006-07-21 10:20:00,23.59,23.61,23.57,23.61,37800.0,13.1076,13.1187,13.0965,13.1187,37800.0
2006-07-21 10:30:00,23.6,23.7,23.58,23.69,62600.0,13.1131,13.1687,13.102,13.1631,62600.0
2006-07-21 10:40:00,23.69,23.76,23.68,23.72,109800.0,13.1631,13.202,13.1576,13.1798,109800.0
2006-07-21 10:50:00,23.72,23.79,23.7,23.72,50200.0,13.1798,13.2187,13.1687,13.1798,50200.0
2006-07-21 11:00:00,23.71,23.71,23.62,23.63,36000.0,13.1742,13.1742,13.1242,13.1298,36000.0
2006-07-21 11:10:00,23.62,23.65,23.59,23.63,140400.0,13.1242,13.1409,13.1076,13.1298,140400.0
2006-07-21 11:20:00,23.63,23.65,23.59,23.6,67600.0,13.1298,13.1409,13.1076,13.1131,67600.0
2006-07-21 11:30:00,23.6,23.61,23.57,23.59,54000.0,13.1131,13.1187,13.0965,13.1076,54000.0
2006-07-21 11:40:00,23.57,23.6,23.56,23.6,33400.0,13.0965,13.1131,13.0909,13.1131,33400.0
2006-07-21 11:50:00,23.6,23.66,23.59,23.63,27200.0,13.1131,13.1465,13.1076,13.1298,27200.0
2006-07-21 12:00:00,23.63,23.63,23.55,23.55,13400.0,13.1298,13.1298,13.0853,13.0853,13400.0
2006-07-21 12:10:00,23.55,23.57,23.52,23.55,22800.0,13.0853,13.0965,13.0687,13.0853,22800.0
2006-07-21 12:20:00,23.55,23.61,23.55,23.6,18800.0,13.0853,13.1187,13.0853,13.1131,18800.0
2006-07-21 12:30:00,23.61,23.63,23.54,23.55,17000.0,13.1187,13.1298,13.0798,13.0853,17000.0
2006-07-21 12:40:00,23.54,23.6,23.54,23.55,25200.0,13.0798,13.1131,13.0798,13.0853,25200.0
2006-07-21 12:50:00,23.54,23.57,23.52,23.56,29800.0,13.0798,13.0965,13.0687,13.0909,29800.0
2006-07-21 13:00:00,23.58,23.61,23.53,23.6,27200.0,13.102,13.1187,13.0742,13.1131,27200.0
2006-07-21 13:10:00,23.59,23.6,23.55,23.55,26400.0,13.1076,13.1131,13.0853,13.0853,26400.0
2006-07-21 13:20:00,23.55,23.56,23.54,23.54,18200.0,13.0853,13.0909,13.0798,13.0798,18200.0
2006-07-21 13:30:00,23.54,23.57,23.53,23.54,19600.0,13.0798,13.0965,13.0742,13.0798,19600.0
2006-07-21 13:40:00,23.54,23.59,23.54,23.58,36000.0,13.0798,13.1076,13.0798,13.102,36000.0
2006-07-21 13:50:00,23.58,23.58,23.53,23.53,25200.0,13.102,13.102,13.0742,13.0742,25200.0
2006-07-21 14:00:00,23.53,23.53,23.48,23.48,25200.0,13.0742,13.0742,13.0465,13.0465,25200.0
2006-07-21 14:10:00,23.49,23.49,23.46,23.47,26200.0,13.052,13.052,13.0353,13.0409,26200.0
2006-07-21 14:20:00,23.48,23.54,23.48,23.53,33400.0,13.0465,13.0798,13.0465,13.0742,33400.0
2006-07-21 14:30:00,23.53,23.54,23.53,23.53,38000.0,13.0742,13.0798,13.0742,13.0742,38000.0
2006-07-21 14:40:00,23.53,23.53,23.46,23.46,58000.0,13.0742,13.0742,13.0353,13.0353,58000.0
2006-07-21 14:50:00,23.46,23.49,23.45,23.45,35200.0,13.0353,13.052,13.0298,13.0298,35200.0
2006-07-21 15:00:00,23.45,23.47,23.42,23.45,32800.0,13.0298,13.0409,13.0131,13.0298,32800.0
2006-07-21 15:10:00,23.45,23.49,23.43,23.43,49600.0,13.0298,13.052,13.0187,13.0187,49600.0
2006-07-21 15:20:00,23.43,23.46,23.43,23.43,32400.0,13.0187,13.0353,13.0187,13.0187,32400.0
2006-07-21 15:30:00,23.43,23.49,23.42,23.45,48000.0,13.0187,13.052,13.0131,13.0298,48000.0
2006-07-21 15:40:00,23.45,23.5,23.44,23.49,59800.0,13.0298,13.0576,13.0242,13.052,59800.0
2006-07-21 15:50:00,23.49,23.51,23.46,23.48,81200.0,13.052,13.0631,13.0353,13.0465,81200.0
2006-07-24 09:30:00,23.63,23.83,23.63,23.78,94800.0,13.1298,13.2409,13.1298,13.2131,94800.0
2006-07-24 09:40:00,23.75,23.81,23.72,23.76,119000.0,13.1965,13.2298,13.1798,13.202,119000.0
2006-07-24 09:50:00,23.76,23.78,23.68,23.68,36600.0,13.202,13.2131,13.1576,13.1576,36600.0
2006-07-24 10:00:00,23.69,23.7,23.63,23.66,25200.0,13.1631,13.1687,13.1298,13.1465,25200.0
2006-07-24 10:10:00,23.66,23.71,23.65,23.68,19800.0,13.1465,13.1742,13.1409,13.1576,19800.0
2006-07-24 10:20:00,23.68,23.78,23.68,23.78,24200.0,13.1576,13.2131,13.1576,13.2131,24200.0
2006-07-24 10:30:00,23.78,23.82,23.73,23.75,18400.0,13.2131,13.2354,13.1854,13.1965,18400.0
2006-07-24 10:40:00,23.77,23.78,23.74,23.77,12800.0,13.2076,13.2131,13.1909,13.2076,12800.0
2006-07-24 10:50:00,23.78,23.86,23.78,23.82,22600.0,13.2131,13.2576,13.2131,13.2354,22600.0
2006-07-24 11:00:00,23.82,23.86,23.8,23.8,29800.0,13.2354,13.2576,13.2243,13.2243,29800.0
2006-07-24 11:10:00,23.79,23.83,23.79,23.83,10000.0,13.2187,13.2409,13.2187,13.2409,10000.0
2006-07-24 11:20:00,23.83,23.86,23.8,23.86,14600.0,13.2409,13.2576,13.2243,13.2576,14600.0
2006-07-24 11:30:00,23.84,23.9,23.84,23.84,35000.0,13.2465,13.2798,13.2465,13.2465,35000.0
2006-07-24 11:40:00,23.84,23.88,23.83,23.85,21200.0,13.2465,13.2687,13.2409,13.252,21200.0
2006-07-24 11:50:00,23.86,23.86,23.73,23.73,23200.0,13.2576,13.2576,13.1854,13.1854,23200.0
2006-07-24 12:00:00,23.73,23.74,23.69,23.69,28200.0,13.1854,13.1909,13.1631,13.1631,28200.0
2006-07-24 12:10:00,23.69,23.69,23.67,23.67,132800.0,13.1631,13.1631,13.152,13.152,132800.0
2006-07-24 12:20:00,23.67,23.7,23.67,23.68,24800.0,13.152,13.1687,13.152,13.1576,24800.0
2006-07-24 12:30:00,23.68,23.68,23.64,23.65,33000.0,13.1576,13.1576,13.1354,13.1409,33000.0
2006-07-24 12:40:00,23.65,23.65,23.63,23.64,18200.0,13.1409,13.1409,13.1298,13.1354,18200.0
2006-07-24 12:50:00,23.64,23.64,23.59,23.61,16000.0,13.1354,13.1354,13.1076,13.1187,16000.0
2006-07-24 13:00:00,23.6,23.65,23.6,23.65,22200.0,13.1131,13.1409,13.1131,13.1409,22200.0
2006-07-24 13:10:00,23.65,23.66,23.64,23.66,25800.0,13.1409,13.1465,13.1354,13.1465,25800.0
2006-07-24 13:20:00,23.66,23.67,23.65,23.65,16200.0,13.1465,13.152,13.1409,13.1409,16200.0
2006-07-24 13:30:00,23.66,23.69,23.65,23.69,42000.0,13.1465,13.1631,13.1409,13.1631,42000.0
2006-07-24 13:40:00,23.69,23.7,23.68,23.68,17400.0,13.1631,13.1687,13.1576,13.1576,17400.0
2006-07-24 13:50:00,23.68,23.68,23.66,23.67,22600.0,13.1576,13.1576,13.1465,13.152,22600.0
2006-07-24 14:00:00,23.68,23.7,23.67,23.7,73800.0,13.1576,13.1687,13.152,13.1687,73800.0
2006-07-24 14:10:00,23.7,23.71,23.68,23.71,61400.0,13.1687,13.1742,13.1576,13.1742,61400.0
2006-07-24 14:20:00,23.71,23.72,23.69,23.69,41400.0,13.1742,13.1798,13.1631,13.1631,41400.0
2006-07-24 14:30:00,23.68,23.75,23.68,23.75,69800.0,13.1576,13.1965,13.1576,13.1965,69800.0
2006-07-24 14:40:00,23.74,23.75,23.72,23.73,67200.0,13.1909,13.1965,13.1798,13.1854,67200.0
2006-07-24 14:50:00,23.73,23.75,23.72,23.75,36000.0,13.1854,13.1965,13.1798,13.1965,36000.0
2006-07-24 15:00:00,23.75,23.75,23.71,23.72,41600.0,13.1965,13.1965,13.1742,13.1798,41600.0
2006-07-24 15:10:00,23.72,23.75,23.71,23.73,46000.0,13.1798,13.1965,13.1742,13.1854,46000.0
2006-07-24 15:20:00,23.73,23.79,23.73,23.79,61400.0,13.1854,13.2187,13.1854,13.2187,61400.0
2006-07-24 15:30:00,23.79,23.8,23.77,23.79,75800.0,13.2187,13.2243,13.2076,13.2187,75800.0
2006-07-24 15:40:00,23.78,23.8,23.78,23.78,93400.0,13.2131,13.2243,13.2131,13.2131,93400.0
2006-07-24 15:50:00,23.78,23.81,23.76,23.77,182200.0,13.2131,13.2298,13.202,13.2076,182200.0
2006-07-25 09:30:00,23.75,23.75,23.65,23.72,78800.0,13.1965,13.1965,13.1409,13.1798,78800.0
2006-07-25 09:40:00,23.72,23.73,23.68,23.69,93600.0,13.1798,13.1854,13.1576,13.1631,93600.0
2006-07-25 09:50:00,23.69,23.73,23.69,23.72,60800.0,13.1631,13.1854,13.1631,13.1798,60800.0
2006-07-25 10:00:00,23.72,23.77,23.72,23.75,82800.0,13.1798,13.2076,13.1798,13.1965,82800.0
2006-07-25 10:10:00,23.75,23.75,23.68,23.74,217400.0,13.1965,13.1965,13.1576,13.1909,217400.0
2006-07-25 10:20:00,23.74,23.75,23.72,23.73,59000.0,13.1909,13.1965,13.1798,13.1854,59000.0
2006-07-25 10:30:00,23.74,23.74,23.68,23.69,117200.0,13.1909,13.1909,13.1576,13.1631,117200.0
2006-07-25 10:40:00,23.7,23.72,23.67,23.68,48400.0,13.1687,13.1798,13.152,13.1576,48400.0
2006-07-25 10:50:00,23.69,23.75,23.67,23.74,46400.0,13.1631,13.1965,13.152,13.1909,46400.0
2006-07-25 11:00:00,23.74,23.75,23.72,23.74,46400.0,13.1909,13.1965,13.1798,13.1909,46400.0
2006-07-25 11:10:00,23.75,23.75,23.71,23.72,35800.0,13.1965,13.1965,13.1742,13.1798,35800.0
2006-07-25 11:20:00,23.73,23.78,23.73,23.77,27600.0,13.1854,13.2131,13.1854,13.2076,27600.0
2006-07-25 11:30:00,23.78,23.78,23.73,23.75,63200.0,13.2131,13.2131,13.1854,13.1965,63200.0
2006-07-25 11:40:00,23.75,23.77,23.74,23.75,46000.0,13.1965,13.2076,13.1909,13.1965,46000.0
2006-07-25 11:50:00,23.75,23.75,23.7,23.7,108400.0,13.1965,13.1965,13.1687,13.1687,108400.0
2006-07-25 12:00:00,23.7,23.73,23.68,23.72,61200.0,13.1687,13.1854,13.1576,13.1798,61200.0
2006-07-25 12:10:00,23.72,23.74,23.72,23.74,58200.0,13.1798,13.1909,13.1798,13.1909,58200.0
2006-07-25 12:20:00,23.74,23.77,23.7,23.77,78000.0,13.1909,13.2076,13.1687,13.2076,78000.0
2006-07-25 12:30:00,23.76,23.78,23.74,23.75,31000.0,13.202,13.2131,13.1909,13.1965,31000.0
2006-07-25 12:40:00,23.75,23.77,23.75,23.75,17800.0,13.1965,13.2076,13.1965,13.1965,17800.0
2006-07-25 12:50:00,23.75,23.77,23.74,23.77,22200.0,13.1965,13.2076,13.1909,13.2076,22200.0
2006-07-25 13:00:00,23.77,23.77,23.73,23.75,30200.0,13.2076,13.2076,13.1854,13.1965,30200.0
2006-07-25 13:10:00,23.75,23.76,23.74,23.76,21800.0,13.1965,13.202,13.1909,13.202,21800.0
2006-07-25 13:20:00,23.76,23.76,23.73,23.75,27800.0,13.202,13.202,13.1854,13.1965,27800.0
2006-07-25 13:30:00,23.75,23.76,23.75,23.75,25600.0,13.1965,13.202,13.1965,13.1965,25600.0
2006-07-25 13:40:00,23.75,23.76,23.74,23.76,84200.0,13.1965,13.202,13.1909,13.202,84200.0
2006-07-25 13:50:00,23.76,23.77,23.75,23.77,15000.0,13.202,13.2076,13.1965,13.2076,15000.0
2006-07-25 14:00:00,23.77,23.77,23.75,23.75,15000.0,13.2076,13.2076,13.1965,13.1965,15000.0
2006-07-25 14:10:00,23.75,23.77,23.74,23.75,23400.0,13.1965,13.2076,13.1909,13.1965,23400.0
2006-07-25 14:20:00,23.75,23.77,23.75,23.76,16800.0,13.1965,13.2076,13.1965,13.202,16800.0
2006-07-25 14:30:00,23.77,23.77,23.73,23.75,32400.0,13.2076,13.2076,13.1854,13.1965,32400.0
2006-07-25 14:40:00,23.75,23.75,23.71,23.75,65200.0,13.1965,13.1965,13.1742,13.1965,65200.0
2006-07-25 14:50:00,23.75,23.77,23.74,23.75,28400.0,13.1965,13.2076,13.1909,13.1965,28400.0
2006-07-25 15:00:00,23.75,23.75,23.68,23.75,84200.0,13.1965,13.1965,13.1576,13.1965,84200.0
2006-07-25 15:10:00,23.75,23.77,23.71,23.77,58200.0,13.1965,13.2076,13.1742,13.2076,58200.0
2006-07-25 15:20:00,23.78,23.79,23.71,23.78,77200.0,13.2131,13.2187,13.1742,13.2131,77200.0
2006-07-25 15:30:00,23.78,23.83,23.78,23.82,45800.0,13.2131,13.2409,13.2131,13.2354,45800.0
2006-07-25 15:40:00,23.83,23.84,23.75,23.77,247600.0,13.2409,13.2465,13.1965,13.2076,247600.0
2006-07-25 15:50:00,23.78,23.79,23.75,23.78,41200.0,13.2131,13.2187,13.1965,13.2131,41200.0
2006-07-26 09:30:00,23.66,23.75,23.66,23.72,27800.0,13.1465,13.1965,13.1465,13.1798,27800.0
2006-07-26 09:40:00,23.72,23.76,23.69,23.73,34400.0,13.1798,13.202,13.1631,13.1854,34400.0
2006-07-26 09:50:00,23.74,23.77,23.73,23.75,24200.0,13.1909,13.2076,13.1854,13.1965,24200.0
2006-07-26 10:00:00,23.75,23.75,23.71,23.72,31400.0,13.1965,13.1965,13.1742,13.1798,31400.0
2006-07-26 10:10:00,23.71,23.77,23.71,23.75,30600.0,13.1742,13.2076,13.1742,13.1965,30600.0
2006-07-26 10:20:00,23.75,23.83,23.75,23.83,23200.0,13.1965,13.2409,13.1965,13.2409,23200.0
2006-07-26 10:30:00,23.83,23.84,23.78,23.82,42200.0,13.2409,13.2465,13.2131,13.2354,42200.0
2006-07-26 10:40:00,23.82,23.86,23.82,23.84,28800.0,13.2354,13.2576,13.2354,13.2465,28800.0
2006-07-26 10:50:00,23.83,23.86,23.82,23.86,34200.0,13.2409,13.2576,13.2354,13.2576,34200.0
2006-07-26 11:00:00,23.86,23.88,23.85,23.86,25200.0,13.2576,13.2687,13.252,13.2576,25200.0
2006-07-26 11:10:00,23.88,23.92,23.88,23.92,27800.0,13.2687,13.2909,13.2687,13.2909,27800.0
2006-07-26 11:20:00,23.91,23.92,23.86,23.87,26400.0,13.2854,13.2909,13.2576,13.2632,26400.0
2006-07-26 11:30:00,23.86,23.91,23.86,23.91,17000.0,13.2576,13.2854,13.2576,13.2854,17000.0
2006-07-26 11:40:00,23.91,23.94,23.91,23.92,25200.0,13.2854,13.302,13.2854,13.2909,25200.0
2006-07-26 11:50:00,23.92,23.94,23.92,23.93,44200.0,13.2909,13.302,13.2909,13.2965,44200.0
2006-07-26 12:00:00,23.93,23.95,23.92,23.95,45200.0,13.2965,13.3076,13.2909,13.3076,45200.0
2006-07-26 12:10:00,23.95,23.98,23.93,23.96,41400.0,13.3076,13.3243,13.2965,13.3132,41400.0
2006-07-26 12:20:00,23.96,24.0,23.93,23.99,91600.0,13.3132,13.3354,13.2965,13.3298,91600.0
2006-07-26 12:30:00,23.98,24.02,23.98,24.0,152400.0,13.3243,13.3465,13.3243,13.3354,152400.0
2006-07-26 12:40:00,24.01,24.03,24.0,24.0,32000.0,13.3409,13.3521,13.3354,13.3354,32000.0
2006-07-26 12:50:00,24.0,24.03,24.0,24.0,19200.0,13.3354,13.3521,13.3354,13.3354,19200.0
2006-07-26 13:00:00,24.0,24.01,23.99,24.0,8800.0,13.3354,13.3409,13.3298,13.3354,8800.0
2006-07-26 13:10:00,24.0,24.04,24.0,24.02,23400.0,13.3354,13.3576,13.3354,13.3465,23400.0
2006-07-26 13:20:00,24.02,24.04,24.02,24.03,28400.0,13.3465,13.3576,13.3465,13.3521,28400.0
2006-07-26 13:30:00,24.03,24.06,24.03,24.06,18200.0,13.3521,13.3687,13.3521,13.3687,18200.0
2006-07-26 13:40:00,24.06,24.1,24.06,24.1,30600.0,13.3687,13.3909,13.3687,13.3909,30600.0
2006-07-26 13:50:00,24.1,24.11,24.07,24.08,34800.0,13.3909,13.3965,13.3743,13.3798,34800.0
2006-07-26 14:00:00,24.08,24.08,24.02,24.06,43000.0,13.3798,13.3798,13.3465,13.3687,43000.0
2006-07-26 14:10:00,24.06,24.14,24.06,24.13,43600.0,13.3687,13.4132,13.3687,13.4076,43600.0
2006-07-26 14:20:00,24.12,24.13,24.05,24.05,29400.0,13.4021,13.4076,13.3632,13.3632,29400.0
2006-07-26 14:30:00,24.06,24.11,24.06,24.09,29200.0,13.3687,13.3965,13.3687,13.3854,29200.0
2006-07-26 14:40:00,24.09,24.09,24.03,24.04,32000.0,13.3854,13.3854,13.3521,13.3576,32000.0
2006-07-26 14:50:00,24.04,24.1,24.04,24.07,24600.0,13.3576,13.3909,13.3576,13.3743,24600.0
2006-07-26 15:00:00,24.07,24.09,24.03,24.04,40800.0,13.3743,13.3854,13.3521,13.3576,40800.0
2006-07-26 15:10:00,24.04,24.04,24.0,24.03,35600.0,13.3576,13.3576,13.3354,13.3521,35600.0
2006-07-26 15:20:00,24.02,24.05,24.0,24.05,30800.0,13.3465,13.3632,13.3354,13.3632,30800.0
2006-07-26 15:30:00,24.04,24.11,24.04,24.1,37200.0,13.3576,13.3965,13.3576,13.3909,37200.0
2006-07-26 15:40:00,24.1,24.11,24.08,24.11,48600.0,13.3909,13.3965,13.3798,13.3965,48600.0
2006-07-26 15:50:00,24.11,24.11,24.03,24.05,126400.0,13.3965,13.3965,13.3521,13.3632,126400.0
2006-07-27 09:30:00,24.07,24.07,24.01,24.04,47800.0,13.3743,13.3743,13.3409,13.3576,47800.0
2006-07-27 09:40:00,24.04,24.11,24.03,24.05,40600.0,13.3576,13.3965,13.3521,13.3632,40600.0
2006-07-27 09:50:00,24.04,24.08,24.03,24.05,16600.0,13.3576,13.3798,13.3521,13.3632,16600.0
2006-07-27 10:00:00,24.04,24.08,23.98,24.02,24800.0,13.3576,13.3798,13.3243,13.3465,24800.0
2006-07-27 10:10:00,24.0,24.11,24.0,24.1,22000.0,13.3354,13.3965,13.3354,13.3909,22000.0
2006-07-27 10:20:00,24.1,24.1,24.04,24.05,17400.0,13.3909,13.3909,13.3576,13.3632,17400.0
2006-07-27 10:30:00,24.06,24.12,24.06,24.08,41400.0,13.3687,13.4021,13.3687,13.3798,41400.0
2006-07-27 10:40:00,24.08,24.12,24.07,24.1,51000.0,13.3798,13.4021,13.3743,13.3909,51000.0
2006-07-27 10:50:00,24.1,24.19,24.1,24.19,18600.0,13.3909,13.441,13.3909,13.441,18600.0
2006-07-27 11:00:00,24.19,24.25,24.19,24.24,40800.0,13.441,13.4743,13.441,13.4687,40800.0
2006-07-27 11:10:00,24.25,24.25,24.21,24.21,39000.0,13.4743,13.4743,13.4521,13.4521,39000.0
2006-07-27 11:20:00,24.22,24.29,24.21,24.25,212400.0,13.4576,13.4965,13.4521,13.4743,212400.0
2006-07-27 11:30:00,24.26,24.27,24.2,24.21,27400.0,13.4799,13.4854,13.4465,13.4521,27400.0
2006-07-27 11:40:00,24.21,24.24,24.18,24.21,25200.0,13.4521,13.4687,13.4354,13.4521,25200.0
2006-07-27 11:50:00,24.21,24.23,24.17,24.18,15600.0,13.4521,13.4632,13.4298,13.4354,15600.0
2006-07-27 12:00:00,24.17,24.23,24.17,24.23,26600.0,13.4298,13.4632,13.4298,13.4632,26600.0
2006-07-27 12:10:00,24.23,24.24,24.22,24.23,16000.0,13.4632,13.4687,13.4576,13.4632,16000.0
2006-07-27 12:20:00,24.22,24.24,24.2,24.22,12200.0,13.4576,13.4687,13.4465,13.4576,12200.0
2006-07-27 12:30:00,24.21,24.22,24.21,24.21,15400.0,13.4521,13.4576,13.4521,13.4521,15400.0
2006-07-27 12:40:00,24.2,24.25,24.2,24.24,38600.0,13.4465,13.4743,13.4465,13.4687,38600.0
2006-07-27 12:50:00,24.25,24.25,24.21,24.23,17200.0,13.4743,13.4743,13.4521,13.4632,17200.0
2006-07-27 13:00:00,24.23,24.25,24.22,24.24,10400.0,13.4632,13.4743,13.4576,13.4687,10400.0
2006-07-27 13:10:00,24.24,24.24,24.2,24.21,16200.0,13.4687,13.4687,13.4465,13.4521,16200.0
2006-07-27 13:20:00,24.21,24.24,24.2,24.2,12800.0,13.4521,13.4687,13.4465,13.4465,12800.0
2006-07-27 13:30:00,24.2,24.2,24.14,24.15,38000.0,13.4465,13.4465,13.4132,13.4187,38000.0
2006-07-27 13:40:00,24.15,24.18,24.15,24.17,14800.0,13.4187,13.4354,13.4187,13.4298,14800.0
2006-07-27 13:50:00,24.19,24.21,24.16,24.17,52600.0,13.441,13.4521,13.4243,13.4298,52600.0
2006-07-27 14:00:00,24.16,24.17,24.1,24.11,31000.0,13.4243,13.4298,13.3909,13.3965,31000.0
2006-07-27 14:10:00,24.1,24.11,24.05,24.08,40600.0,13.3909,13.3965,13.3632,13.3798,40600.0
2006-07-27 14:20:00,24.07,24.12,24.07,24.11,75600.0,13.3743,13.4021,13.3743,13.3965,75600.0
2006-07-27 14:30:00,24.11,24.14,24.09,24.13,49800.0,13.3965,13.4132,13.3854,13.4076,49800.0
2006-07-27 14:40:00,24.13,24.13,24.07,24.12,57000.0,13.4076,13.4076,13.3743,13.4021,57000.0
2006-07-27 14:50:00,24.12,24.12,24.1,24.11,29000.0,13.4021,13.4021,13.3909,13.3965,29000.0
2006-07-27 15:00:00,24.11,24.13,24.08,24.08,51200.0,13.3965,13.4076,13.3798,13.3798,51200.0
2006-07-27 15:10:00,24.08,24.09,24.04,24.06,38800.0,13.3798,13.3854,13.3576,13.3687,38800.0
2006-07-27 15:20:00,24.06,24.06,24.01,24.04,48200.0,13.3687,13.3687,13.3409,13.3576,48200.0
2006-07-27 15:30:00,24.04,24.08,24.03,24.07,80000.0,13.3576,13.3798,13.3521,13.3743,80000.0
2006-07-27 15:40:00,24.07,24.1,24.06,24.09,56200.0,13.3743,13.3909,13.3687,13.3854,56200.0
2006-07-27 15:50:00,24.09,24.11,24.04,24.04,124400.0,13.3854,13.3965,13.3576,13.3576,124400.0
2006-07-28 09:30:00,24.04,24.04,23.95,24.03,128200.0,13.3576,13.3576,13.3076,13.3521,128200.0
2006-07-28 09:40:00,24.03,24.16,24.03,24.06,39200.0,13.3521,13.4243,13.3521,13.3687,39200.0
2006-07-28 09:50:00,24.08,24.17,24.05,24.1,102200.0,13.3798,13.4298,13.3632,13.3909,102200.0
2006-07-28 10:00:00,24.1,24.14,24.06,24.08,37200.0,13.3909,13.4132,13.3687,13.3798,37200.0
2006-07-28 10:10:00,24.08,24.12,24.07,24.11,20000.0,13.3798,13.4021,13.3743,13.3965,20000.0
2006-07-28 10:20:00,24.11,24.13,24.09,24.11,14400.0,13.3965,13.4076,13.3854,13.3965,14400.0
2006-07-28 10:30:00,24.1,24.16,24.1,24.15,23400.0,13.3909,13.4243,13.3909,13.4187,23400.0
2006-07-28 10:40:00,24.16,24.2,24.14,24.17,89400.0,13.4243,13.4465,13.4132,13.4298,89400.0
2006-07-28 10:50:00,24.17,24.2,24.11,24.17,37800.0,13.4298,13.4465,13.3965,13.4298,37800.0
2006-07-28 11:00:00,24.17,24.28,24.17,24.25,37800.0,13.4298,13.491,13.4298,13.4743,37800.0
2006-07-28 11:10:00,24.25,24.26,24.17,24.18,25400.0,13.4743,13.4799,13.4298,13.4354,25400.0
2006-07-28 11:20:00,24.18,24.21,24.17,24.21,32000.0,13.4354,13.4521,13.4298,13.4521,32000.0
2006-07-28 11:30:00,24.19,24.22,24.19,24.22,34800.0,13.441,13.4576,13.441,13.4576,34800.0
2006-07-28 11:40:00,24.2,24.2,24.17,24.17,28400.0,13.4465,13.4465,13.4298,13.4298,28400.0
2006-07-28 11:50:00,24.17,24.2,24.16,24.2,39000.0,13.4298,13.4465,13.4243,13.4465,39000.0
2006-07-28 12:00:00,24.21,24.21,24.18,24.19,18400.0,13.4521,13.4521,13.4354,13.441,18400.0
2006-07-28 12:10:00,24.19,24.23,24.19,24.22,207400.0,13.441,13.4632,13.441,13.4576,207400.0
2006-07-28 12:20:00,24.22,24.22,24.21,24.22,22600.0,13.4576,13.4576,13.4521,13.4576,22600.0
2006-07-28 12:30:00,24.21,24.25,24.19,24.25,40000.0,13.4521,13.4743,13.441,13.4743,40000.0
2006-07-28 12:40:00,24.25,24.28,24.24,24.24,17600.0,13.4743,13.491,13.4687,13.4687,17600.0
2006-07-28 12:50:00,24.24,24.27,24.23,24.27,9000.0,13.4687,13.4854,13.4632,13.4854,9000.0
2006-07-28 13:00:00,24.28,24.3,24.27,24.3,23800.0,13.491,13.5021,13.4854,13.5021,23800.0
2006-07-28 13:10:00,24.3,24.3,24.23,24.26,55200.0,13.5021,13.5021,13.4632,13.4799,55200.0
2006-07-28 13:20:00,24.26,24.32,24.25,24.3,26600.0,13.4799,13.5132,13.4743,13.5021,26600.0
2006-07-28 13:30:00,24.31,24.31,24.28,24.28,16200.0,13.5076,13.5076,13.491,13.491,16200.0
2006-07-28 13:40:00,24.28,24.28,24.24,24.25,30600.0,13.491,13.491,13.4687,13.4743,30600.0
2006-07-28 13:50:00,24.25,24.27,24.24,24.25,74800.0,13.4743,13.4854,13.4687,13.4743,74800.0
2006-07-28 14:00:00,24.26,24.26,24.25,24.25,18600.0,13.4799,13.4799,13.4743,13.4743,18600.0
2006-07-28 14:10:00,24.25,24.25,24.23,24.23,53800.0,13.4743,13.4743,13.4632,13.4632,53800.0
2006-07-28 14:20:00,24.23,24.24,24.18,24.2,40400.0,13.4632,13.4687,13.4354,13.4465,40400.0
2006-07-28 14:30:00,24.18,24.22,24.16,24.21,39800.0,13.4354,13.4576,13.4243,13.4521,39800.0
2006-07-28 14:40:00,24.21,24.21,24.18,24.18,53200.0,13.4521,13.4521,13.4354,13.4354,53200.0
2006-07-28 14:50:00,24.18,24.22,24.17,24.17,267400.0,13.4354,13.4576,13.4298,13.4298,267400.0
2006-07-28 15:00:00,24.18,24.21,24.18,24.19,42000.0,13.4354,13.4521,13.4354,13.441,42000.0
2006-07-28 15:10:00,24.19,24.24,24.19,24.21,44600.0,13.441,13.4687,13.441,13.4521,44600.0
2006-07-28 15:20:00,24.2,24.24,24.2,24.2,47200.0,13.4465,13.4687,13.4465,13.4465,47200.0
2006-07-28 15:30:00,24.2,24.25,24.2,24.23,61600.0,13.4465,13.4743,13.4465,13.4632,61600.0
2006-07-28 15:40:00,24.23,24.25,24.23,24.23,98800.0,13.4632,13.4743,13.4632,13.4632,98800.0
2006-07-28 15:50:00,24.22,24.25,24.18,24.2,78200.0,13.4576,13.4743,13.4354,13.4465,78200.0
2006-07-31 09:30:00,24.13,24.2,24.11,24.11,57200.0,13.4076,13.4465,13.3965,13.3965,57200.0
2006-07-31 09:40:00,24.11,24.17,24.02,24.17,262000.0,13.3965,13.4298,13.3465,13.4298,262000.0
2006-07-31 09:50:00,24.15,24.18,24.09,24.1,76000.0,13.4187,13.4354,13.3854,13.3909,76000.0
2006-07-31 10:00:00,24.11,24.17,24.05,24.07,48800.0,13.3965,13.4298,13.3632,13.3743,48800.0
2006-07-31 10:10:00,24.08,24.08,23.98,24.04,32400.0,13.3798,13.3798,13.3243,13.3576,32400.0
2006-07-31 10:20:00,24.04,24.09,24.03,24.08,43600.0,13.3576,13.3854,13.3521,13.3798,43600.0
2006-07-31 10:30:00,24.08,24.08,23.99,24.04,24200.0,13.3798,13.3798,13.3298,13.3576,24200.0
2006-07-31 10:40:00,24.02,24.04,24.02,24.02,10800.0,13.3465,13.3576,13.3465,13.3465,10800.0
2006-07-31 10:50:00,24.02,24.05,24.0,24.05,39200.0,13.3465,13.3632,13.3354,13.3632,39200.0
2006-07-31 11:00:00,24.05,24.07,24.0,24.06,35600.0,13.3632,13.3743,13.3354,13.3687,35600.0
2006-07-31 11:10:00,24.06,24.07,24.01,24.03,30800.0,13.3687,13.3743,13.3409,13.3521,30800.0
2006-07-31 11:20:00,24.03,24.05,24.01,24.01,35800.0,13.3521,13.3632,13.3409,13.3409,35800.0
2006-07-31 11:30:00,24.01,24.02,23.98,23.98,31400.0,13.3409,13.3465,13.3243,13.3243,31400.0
2006-07-31 11:40:00,23.98,23.99,23.97,23.98,34000.0,13.3243,13.3298,13.3187,13.3243,34000.0
2006-07-31 11:50:00,23.98,23.99,23.97,23.97,7400.0,13.3243,13.3298,13.3187,13.3187,7400.0
2006-07-31 12:00:00,23.97,23.98,23.96,23.96,11800.0,13.3187,13.3243,13.3132,13.3132,11800.0
2006-07-31 12:10:00,23.97,23.98,23.96,23.96,4400.0,13.3187,13.3243,13.3132,13.3132,4400.0
2006-07-31 12:20:00,23.97,23.97,23.96,23.97,4400.0,13.3187,13.3187,13.3132,13.3187,4400.0
2006-07-31 12:30:00,23.96,23.99,23.96,23.98,27600.0,13.3132,13.3298,13.3132,13.3243,27600.0
2006-07-31 12:40:00,23.99,24.02,23.99,24.0,23000.0,13.3298,13.3465,13.3298,13.3354,23000.0
2006-07-31 12:50:00,24.0,24.02,24.0,24.0,23800.0,13.3354,13.3465,13.3354,13.3354,23800.0
2006-07-31 13:00:00,23.99,23.99,23.96,23.97,10000.0,13.3298,13.3298,13.3132,13.3187,10000.0
2006-07-31 13:10:00,23.97,24.02,23.97,24.01,28000.0,13.3187,13.3465,13.3187,13.3409,28000.0
2006-07-31 13:20:00,24.01,24.04,24.01,24.02,40200.0,13.3409,13.3576,13.3409,13.3465,40200.0
2006-07-31 13:30:00,24.02,24.03,24.0,24.03,15000.0,13.3465,13.3521,13.3354,13.3521,15000.0
2006-07-31 13:40:00,24.02,24.05,24.01,24.05,19000.0,13.3465,13.3632,13.3409,13.3632,19000.0
2006-07-31 13:50:00,24.05,24.05,24.02,24.04,20000.0,13.3632,13.3632,13.3465,13.3576,20000.0
2006-07-31 14:00:00,24.04,24.07,24.04,24.07,12800.0,13.3576,13.3743,13.3576,13.3743,12800.0
2006-07-31 14:10:00,24.06,24.08,24.06,24.08,12800.0,13.3687,13.3798,13.3687,13.3798,12800.0
2006-07-31 14:20:00,24.08,24.11,24.08,24.1,17600.0,13.3798,13.3965,13.3798,13.3909,17600.0
2006-07-31 14:30:00,24.09,24.09,24.05,24.07,15600.0,13.3854,13.3854,13.3632,13.3743,15600.0
2006-07-31 14:40:00,24.06,24.08,24.06,24.08,16000.0,13.3687,13.3798,13.3687,13.3798,16000.0
2006-07-31 14:50:00,24.07,24.09,24.05,24.05,16600.0,13.3743,13.3854,13.3632,13.3632,16600.0
2006-07-31 15:00:00,24.05,24.07,24.04,24.06,32600.0,13.3632,13.3743,13.3576,13.3687,32600.0
2006-07-31 15:10:00,24.07,24.11,24.06,24.11,54200.0,13.3743,13.3965,13.3687,13.3965,54200.0
2006-07-31 15:20:00,24.11,24.13,24.06,24.08,38200.0,13.3965,13.4076,13.3687,13.3798,38200.0
2006-07-31 15:30:00,24.07,24.12,24.07,24.11,34600.0,13.3743,13.4021,13.3743,13.3965,34600.0
2006-07-31 15:40:00,24.12,24.14,24.09,24.09,39200.0,13.4021,13.4132,13.3854,13.3854,39200.0
2006-07-31 15:50:00,24.08,24.14,24.08,24.13,120200.0,13.3798,13.4132,13.3798,13.4076,120200.0
2006-08-01 09:30:00,24.06,24.11,24.04,24.04,25400.0,13.3687,13.3965,13.3576,13.3576,25400.0
2006-08-01 09:40:00,24.03,24.05,23.96,23.96,48000.0,13.3521,13.3632,13.3132,13.3132,48000.0
2006-08-01 09:50:00,23.96,24.05,23.96,24.05,42000.0,13.3132,13.3632,13.3132,13.3632,42000.0
2006-08-01 10:00:00,24.03,24.05,24.0,24.02,168400.0,13.3521,13.3632,13.3354,13.3465,168400.0
2006-08-01 10:10:00,24.02,24.09,24.02,24.09,56400.0,13.3465,13.3854,13.3465,13.3854,56400.0
2006-08-01 10:20:00,24.08,24.08,24.0,24.0,65000.0,13.3798,13.3798,13.3354,13.3354,65000.0
2006-08-01 10:30:00,24.01,24.08,24.0,24.05,66600.0,13.3409,13.3798,13.3354,13.3632,66600.0
2006-08-01 10:40:00,24.04,24.08,24.02,24.08,91400.0,13.3576,13.3798,13.3465,13.3798,91400.0
2006-08-01 10:50:00,24.08,24.1,24.06,24.09,44600.0,13.3798,13.3909,13.3687,13.3854,44600.0
2006-08-01 11:00:00,24.09,24.13,24.08,24.13,39400.0,13.3854,13.4076,13.3798,13.4076,39400.0
2006-08-01 11:10:00,24.13,24.17,24.12,24.16,54200.0,13.4076,13.4298,13.4021,13.4243,54200.0
2006-08-01 11:20:00,24.17,24.22,24.17,24.22,26400.0,13.4298,13.4576,13.4298,13.4576,26400.0
2006-08-01 11:30:00,24.22,24.22,24.19,24.19,18800.0,13.4576,13.4576,13.441,13.441,18800.0
2006-08-01 11:40:00,24.2,24.2,24.15,24.15,39800.0,13.4465,13.4465,13.4187,13.4187,39800.0
2006-08-01 11:50:00,24.15,24.15,24.13,24.14,32800.0,13.4187,13.4187,13.4076,13.4132,32800.0
2006-08-01 12:00:00,24.14,24.16,24.13,24.16,26200.0,13.4132,13.4243,13.4076,13.4243,26200.0
2006-08-01 12:10:00,24.16,24.17,24.13,24.14,28600.0,13.4243,13.4298,13.4076,13.4132,28600.0
2006-08-01 12:20:00,24.14,24.15,24.13,24.13,24600.0,13.4132,13.4187,13.4076,13.4076,24600.0
2006-08-01 12:30:00,24.14,24.14,24.1,24.11,25400.0,13.4132,13.4132,13.3909,13.3965,25400.0
2006-08-01 12:40:00,24.11,24.11,24.09,24.1,26200.0,13.3965,13.3965,13.3854,13.3909,26200.0
2006-08-01 12:50:00,24.09,24.12,24.09,24.11,19600.0,13.3854,13.4021,13.3854,13.3965,19600.0
2006-08-01 13:00:00,24.11,24.12,24.08,24.09,33000.0,13.3965,13.4021,13.3798,13.3854,33000.0
2006-08-01 13:10:00,24.09,24.11,24.09,24.1,32000.0,13.3854,13.3965,13.3854,13.3909,32000.0
2006-08-01 13:20:00,24.1,24.11,24.1,24.11,22800.0,13.3909,13.3965,13.3909,13.3965,22800.0
2006-08-01 13:30:00,24.1,24.11,24.1,24.1,19200.0,13.3909,13.3965,13.3909,13.3909,19200.0
2006-08-01 13:40:00,24.11,24.11,24.1,24.11,99600.0,13.3965,13.3965,13.3909,13.3965,99600.0
2006-08-01 13:50:00,24.11,24.11,24.08,24.1,166200.0,13.3965,13.3965,13.3798,13.3909,166200.0
2006-08-01 14:00:00,24.1,24.12,24.09,24.09,34800.0,13.3909,13.4021,13.3854,13.3854,34800.0
2006-08-01 14:10:00,24.09,24.12,24.09,24.11,37600.0,13.3854,13.4021,13.3854,13.3965,37600.0
2006-08-01 14:20:00,24.11,24.12,24.09,24.12,154000.0,13.3965,13.4021,13.3854,13.4021,154000.0
2006-08-01 14:30:00,24.11,24.13,24.1,24.11,177800.0,13.3965,13.4076,13.3909,13.3965,177800.0
2006-08-01 14:40:00,24.11,24.15,24.09,24.15,16000.0,13.3965,13.4187,13.3854,13.4187,16000.0
2006-08-01 14:50:00,24.15,24.19,24.14,24.17,23000.0,13.4187,13.441,13.4132,13.4298,23000.0
2006-08-01 15:00:00,24.15,24.17,24.14,24.14,16200.0,13.4187,13.4298,13.4132,13.4132,16200.0
2006-08-01 15:10:00,24.15,24.19,24.14,24.19,18000.0,13.4187,13.441,13.4132,13.441,18000.0
2006-08-01 15:20:00,24.19,24.24,24.19,24.23,31000.0,13.441,13.4687,13.441,13.4632,31000.0
2006-08-01 15:30:00,24.23,24.25,24.2,24.22,83000.0,13.4632,13.4743,13.4465,13.4576,83000.0
2006-08-01 15:40:00,24.22,24.28,24.22,24.27,59800.0,13.4576,13.491,13.4576,13.4854,59800.0
2006-08-01 15:50:00,24.28,24.29,24.27,24.27,93600.0,13.491,13.4965,13.4854,13.4854,93600.0
2006-08-02 09:30:00,24.36,24.36,24.19,24.19,29600.0,13.5354,13.5354,13.441,13.441,29600.0
2006-08-02 09:40:00,24.21,24.26,24.18,24.24,49400.0,13.4521,13.4799,13.4354,13.4687,49400.0
2006-08-02 09:50:00,24.24,24.29,24.22,24.24,42400.0,13.4687,13.4965,13.4576,13.4687,42400.0
2006-08-02 10:00:00,24.24,24.25,24.12,24.15,112800.0,13.4687,13.4743,13.4021,13.4187,112800.0
2006-08-02 10:10:00,24.15,24.16,24.04,24.07,101400.0,13.4187,13.4243,13.3576,13.3743,101400.0
2006-08-02 10:20:00,24.07,24.15,24.06,24.15,67400.0,13.3743,13.4187,13.3687,13.4187,67400.0
2006-08-02 10:30:00,24.15,24.15,24.07,24.09,114400.0,13.4187,13.4187,13.3743,13.3854,114400.0
2006-08-02 10:40:00,24.09,24.17,24.06,24.16,148800.0,13.3854,13.4298,13.3687,13.4243,148800.0
2006-08-02 10:50:00,24.14,24.14,24.1,24.11,116400.0,13.4132,13.4132,13.3909,13.3965,116400.0
2006-08-02 11:00:00,24.12,24.13,24.06,24.06,50000.0,13.4021,13.4076,13.3687,13.3687,50000.0
2006-08-02 11:10:00,24.07,24.15,24.07,24.11,57200.0,13.3743,13.4187,13.3743,13.3965,57200.0
2006-08-02 11:20:00,24.11,24.13,24.08,24.08,55600.0,13.3965,13.4076,13.3798,13.3798,55600.0
2006-08-02 11:30:00,24.08,24.17,24.08,24.1,44000.0,13.3798,13.4298,13.3798,13.3909,44000.0
2006-08-02 11:40:00,24.1,24.13,24.1,24.1,53200.0,13.3909,13.4076,13.3909,13.3909,53200.0
2006-08-02 11:50:00,24.1,24.13,24.07,24.13,49000.0,13.3909,13.4076,13.3743,13.4076,49000.0
2006-08-02 12:00:00,24.11,24.12,24.07,24.11,42200.0,13.3965,13.4021,13.3743,13.3965,42200.0
2006-08-02 12:10:00,24.11,24.11,24.05,24.07,44000.0,13.3965,13.3965,13.3632,13.3743,44000.0
2006-08-02 12:20:00,24.06,24.06,24.0,24.0,47000.0,13.3687,13.3687,13.3354,13.3354,47000.0
2006-08-02 12:30:00,24.0,24.0,23.98,24.0,32600.0,13.3354,13.3354,13.3243,13.3354,32600.0
2006-08-02 12:40:00,24.0,24.02,23.99,24.02,27000.0,13.3354,13.3465,13.3298,13.3465,27000.0
2006-08-02 12:50:00,24.02,24.04,24.02,24.04,24000.0,13.3465,13.3576,13.3465,13.3576,24000.0
2006-08-02 13:00:00,24.05,24.06,24.04,24.06,29600.0,13.3632,13.3687,13.3576,13.3687,29600.0
2006-08-02 13:10:00,24.06,24.09,24.05,24.08,43600.0,13.3687,13.3854,13.3632,13.3798,43600.0
2006-08-02 13:20:00,24.08,24.09,24.07,24.08,28000.0,13.3798,13.3854,13.3743,13.3798,28000.0
2006-08-02 13:30:00,24.09,24.1,24.07,24.07,21600.0,13.3854,13.3909,13.3743,13.3743,21600.0
2006-08-02 13:40:00,24.07,24.08,24.06,24.07,70200.0,13.3743,13.3798,13.3687,13.3743,70200.0
2006-08-02 13:50:00,24.07,24.08,24.06,24.06,19600.0,13.3743,13.3798,13.3687,13.3687,19600.0
2006-08-02 14:00:00,24.08,24.11,24.06,24.11,35200.0,13.3798,13.3965,13.3687,13.3965,35200.0
2006-08-02 14:10:00,24.11,24.12,24.09,24.1,32000.0,13.3965,13.4021,13.3854,13.3909,32000.0
2006-08-02 14:20:00,24.1,24.1,24.04,24.07,57000.0,13.3909,13.3909,13.3576,13.3743,57000.0
2006-08-02 14:30:00,24.06,24.08,24.0,24.03,43600.0,13.3687,13.3798,13.3354,13.3521,43600.0
2006-08-02 14:40:00,24.03,24.04,23.95,23.95,51200.0,13.3521,13.3576,13.3076,13.3076,51200.0
2006-08-02 14:50:00,23.95,23.98,23.94,23.96,27000.0,13.3076,13.3243,13.302,13.3132,27000.0
2006-08-02 15:00:00,23.96,23.97,23.93,23.93,27000.0,13.3132,13.3187,13.2965,13.2965,27000.0
2006-08-02 15:10:00,23.93,23.93,23.88,23.9,37800.0,13.2965,13.2965,13.2687,13.2798,37800.0
2006-08-02 15:20:00,23.9,23.9,23.88,23.89,62200.0,13.2798,13.2798,13.2687,13.2743,62200.0
2006-08-02 15:30:00,23.89,23.92,23.87,23.91,78200.0,13.2743,13.2909,13.2632,13.2854,78200.0
2006-08-02 15:40:00,23.9,23.93,23.89,23.93,70400.0,13.2798,13.2965,13.2743,13.2965,70400.0
2006-08-02 15:50:00,23.93,23.96,23.92,23.95,90600.0,13.2965,13.3132,13.2909,13.3076,90600.0
2006-08-03 09:30:00,24.22,24.22,24.08,24.09,78800.0,13.4576,13.4576,13.3798,13.3854,78800.0
2006-08-03 09:40:00,24.09,24.2,24.07,24.15,53200.0,13.3854,13.4465,13.3743,13.4187,53200.0
2006-08-03 09:50:00,24.15,24.15,24.08,24.13,71400.0,13.4187,13.4187,13.3798,13.4076,71400.0
2006-08-03 10:00:00,24.13,24.17,24.1,24.14,78400.0,13.4076,13.4298,13.3909,13.4132,78400.0
2006-08-03 10:10:00,24.12,24.27,24.06,24.24,142600.0,13.4021,13.4854,13.3687,13.4687,142600.0
2006-08-03 10:20:00,24.22,24.23,24.11,24.18,86800.0,13.4576,13.4632,13.3965,13.4354,86800.0
2006-08-03 10:30:00,24.17,24.18,24.1,24.18,67000.0,13.4298,13.4354,13.3909,13.4354,67000.0
2006-08-03 10:40:00,24.18,24.22,24.14,24.16,47200.0,13.4354,13.4576,13.4132,13.4243,47200.0
2006-08-03 10:50:00,24.16,24.2,24.1,24.2,88000.0,13.4243,13.4465,13.3909,13.4465,88000.0
2006-08-03 11:00:00,24.2,24.22,24.14,24.17,55000.0,13.4465,13.4576,13.4132,13.4298,55000.0
2006-08-03 11:10:00,24.17,24.3,24.16,24.17,130000.0,13.4298,13.5021,13.4243,13.4298,130000.0
2006-08-03 11:20:00,24.17,24.27,24.17,24.22,42400.0,13.4298,13.4854,13.4298,13.4576,42400.0
2006-08-03 11:30:00,24.22,24.22,24.11,24.19,67200.0,13.4576,13.4576,13.3965,13.441,67200.0
2006-08-03 11:40:00,24.2,24.26,24.15,24.25,117200.0,13.4465,13.4799,13.4187,13.4743,117200.0
2006-08-03 11:50:00,24.25,24.25,24.16,24.23,51600.0,13.4743,13.4743,13.4243,13.4632,51600.0
2006-08-03 12:00:00,24.23,24.24,24.14,24.21,51800.0,13.4632,13.4687,13.4132,13.4521,51800.0
2006-08-03 12:10:00,24.2,24.23,24.16,24.16,52600.0,13.4465,13.4632,13.4243,13.4243,52600.0
2006-08-03 12:20:00,24.16,24.22,24.14,24.16,24400.0,13.4243,13.4576,13.4132,13.4243,24400.0
2006-08-03 12:30:00,24.17,24.17,24.11,24.15,45600.0,13.4298,13.4298,13.3965,13.4187,45600.0
2006-08-03 12:40:00,24.13,24.15,24.06,24.07,27400.0,13.4076,13.4187,13.3687,13.3743,27400.0
2006-08-03 12:50:00,24.07,24.1,24.07,24.07,12800.0,13.3743,13.3909,13.3743,13.3743,12800.0
2006-08-03 13:00:00,24.07,24.18,24.07,24.16,24800.0,13.3743,13.4354,13.3743,13.4243,24800.0
2006-08-03 13:10:00,24.16,24.18,24.13,24.16,34600.0,13.4243,13.4354,13.4076,13.4243,34600.0
2006-08-03 13:20:00,24.16,24.23,24.14,24.15,37800.0,13.4243,13.4632,13.4132,13.4187,37800.0
2006-08-03 13:30:00,24.15,24.15,24.07,24.08,32600.0,13.4187,13.4187,13.3743,13.3798,32600.0
2006-08-03 13:40:00,24.07,24.14,24.04,24.04,38000.0,13.3743,13.4132,13.3576,13.3576,38000.0
2006-08-03 13:50:00,24.03,24.15,24.03,24.11,43600.0,13.3521,13.4187,13.3521,13.3965,43600.0
2006-08-03 14:00:00,24.13,24.14,24.06,24.13,50600.0,13.4076,13.4132,13.3687,13.4076,50600.0
2006-08-03 14:10:00,24.13,24.13,23.96,23.99,53800.0,13.4076,13.4076,13.3132,13.3298,53800.0
2006-08-03 14:20:00,23.99,24.04,23.93,24.04,54600.0,13.3298,13.3576,13.2965,13.3576,54600.0
2006-08-03 14:30:00,24.05,24.05,23.96,24.0,53000.0,13.3632,13.3632,13.3132,13.3354,53000.0
2006-08-03 14:40:00,24.0,24.07,23.91,23.91,54600.0,13.3354,13.3743,13.2854,13.2854,54600.0
2006-08-03 14:50:00,23.91,24.0,23.91,23.97,56000.0,13.2854,13.3354,13.2854,13.3187,56000.0
2006-08-03 15:00:00,23.96,23.97,23.9,23.93,63000.0,13.3132,13.3187,13.2798,13.2965,63000.0
2006-08-03 15:10:00,23.93,23.99,23.9,23.94,74600.0,13.2965,13.3298,13.2798,13.302,74600.0
2006-08-03 15:20:00,23.93,23.96,23.91,23.95,47600.0,13.2965,13.3132,13.2854,13.3076,47600.0
2006-08-03 15:30:00,23.95,23.98,23.9,23.95,71400.0,13.3076,13.3243,13.2798,13.3076,71400.0
2006-08-03 15:40:00,23.96,23.97,23.86,23.86,107000.0,13.3132,13.3187,13.2576,13.2576,107000.0
2006-08-03 15:50:00,23.88,23.95,23.88,23.93,65400.0,13.2687,13.3076,13.2687,13.2965,65400.0
2006-08-04 09:30:00,24.18,24.18,24.09,24.1,40000.0,13.4354,13.4354,13.3854,13.3909,40000.0
2006-08-04 09:40:00,24.11,24.17,24.09,24.14,61400.0,13.3965,13.4298,13.3854,13.4132,61400.0
2006-08-04 09:50:00,24.15,24.18,24.08,24.13,61400.0,13.4187,13.4354,13.3798,13.4076,61400.0
2006-08-04 10:00:00,24.12,24.14,24.02,24.06,42000.0,13.4021,13.4132,13.3465,13.3687,42000.0
2006-08-04 10:10:00,24.06,24.11,24.02,24.08,68400.0,13.3687,13.3965,13.3465,13.3798,68400.0
2006-08-04 10:20:00,24.07,24.07,24.02,24.03,93200.0,13.3743,13.3743,13.3465,13.3521,93200.0
2006-08-04 10:30:00,24.03,24.05,24.02,24.04,61000.0,13.3521,13.3632,13.3465,13.3576,61000.0
2006-08-04 10:40:00,24.04,24.05,23.99,24.02,48200.0,13.3576,13.3632,13.3298,13.3465,48200.0
2006-08-04 10:50:00,24.0,24.02,23.95,23.97,52200.0,13.3354,13.3465,13.3076,13.3187,52200.0
2006-08-04 11:00:00,23.97,23.97,23.89,23.93,56000.0,13.3187,13.3187,13.2743,13.2965,56000.0
2006-08-04 11:10:00,23.93,23.93,23.88,23.91,39600.0,13.2965,13.2965,13.2687,13.2854,39600.0
2006-08-04 11:20:00,23.91,23.97,23.9,23.92,80000.0,13.2854,13.3187,13.2798,13.2909,80000.0
2006-08-04 11:30:00,23.92,23.92,23.85,23.87,78000.0,13.2909,13.2909,13.252,13.2632,78000.0
2006-08-04 11:40:00,23.87,23.88,23.8,23.82,23200.0,13.2632,13.2687,13.2243,13.2354,23200.0
2006-08-04 11:50:00,23.81,23.82,23.74,23.75,44600.0,13.2298,13.2354,13.1909,13.1965,44600.0
2006-08-04 12:00:00,23.75,23.78,23.72,23.78,34400.0,13.1965,13.2131,13.1798,13.2131,34400.0
2006-08-04 12:10:00,23.77,23.77,23.66,23.7,54200.0,13.2076,13.2076,13.1465,13.1687,54200.0
2006-08-04 12:20:00,23.7,23.8,23.7,23.8,87000.0,13.1687,13.2243,13.1687,13.2243,87000.0
2006-08-04 12:30:00,23.81,23.86,23.8,23.86,51000.0,13.2298,13.2576,13.2243,13.2576,51000.0
2006-08-04 12:40:00,23.86,23.93,23.85,23.86,59400.0,13.2576,13.2965,13.252,13.2576,59400.0
2006-08-04 12:50:00,23.86,23.9,23.83,23.89,43600.0,13.2576,13.2798,13.2409,13.2743,43600.0
2006-08-04 13:00:00,23.89,23.89,23.84,23.86,32000.0,13.2743,13.2743,13.2465,13.2576,32000.0
2006-08-04 13:10:00,23.86,23.88,23.75,23.76,45400.0,13.2576,13.2687,13.1965,13.202,45400.0
2006-08-04 13:20:00,23.75,23.76,23.67,23.67,59400.0,13.1965,13.202,13.152,13.152,59400.0
2006-08-04 13:30:00,23.66,23.66,23.62,23.63,34200.0,13.1465,13.1465,13.1242,13.1298,34200.0
2006-08-04 13:40:00,23.63,23.65,23.62,23.63,120600.0,13.1298,13.1409,13.1242,13.1298,120600.0
2006-08-04 13:50:00,23.64,23.69,23.64,23.68,44600.0,13.1354,13.1631,13.1354,13.1576,44600.0
2006-08-04 14:00:00,23.68,23.77,23.67,23.77,30400.0,13.1576,13.2076,13.152,13.2076,30400.0
2006-08-04 14:10:00,23.77,23.79,23.74,23.75,61600.0,13.2076,13.2187,13.1909,13.1965,61600.0
2006-08-04 14:20:00,23.75,23.77,23.7,23.71,69800.0,13.1965,13.2076,13.1687,13.1742,69800.0
2006-08-04 14:30:00,23.71,23.77,23.69,23.77,40600.0,13.1742,13.2076,13.1631,13.2076,40600.0
2006-08-04 14:40:00,23.78,23.8,23.74,23.78,68000.0,13.2131,13.2243,13.1909,13.2131,68000.0
2006-08-04 14:50:00,23.78,23.8,23.75,23.77,61600.0,13.2131,13.2243,13.1965,13.2076,61600.0
2006-08-04 15:00:00,23.77,23.82,23.75,23.79,73200.0,13.2076,13.2354,13.1965,13.2187,73200.0
2006-08-04 15:10:00,23.8,23.81,23.78,23.8,54200.0,13.2243,13.2298,13.2131,13.2243,54200.0
2006-08-04 15:20:00,23.8,23.83,23.79,23.8,41000.0,13.2243,13.2409,13.2187,13.2243,41000.0
2006-08-04 15:30:00,23.8,23.82,23.76,23.77,49400.0,13.2243,13.2354,13.202,13.2076,49400.0
2006-08-04 15:40:00,23.77,23.78,23.7,23.72,65800.0,13.2076,13.2131,13.1687,13.1798,65800.0
2006-08-04 15:50:00,23.72,23.75,23.71,23.73,92200.0,13.1798,13.1965,13.1742,13.1854,92200.0
2006-08-07 09:30:00,23.75,23.88,23.71,23.8,46400.0,13.1965,13.2687,13.1742,13.2243,46400.0
2006-08-07 09:40:00,23.81,23.81,23.73,23.77,81200.0,13.2298,13.2298,13.1854,13.2076,81200.0
2006-08-07 09:50:00,23.77,23.83,23.74,23.8,83800.0,13.2076,13.2409,13.1909,13.2243,83800.0
2006-08-07 10:00:00,23.81,23.83,23.72,23.82,83000.0,13.2298,13.2409,13.1798,13.2354,83000.0
2006-08-07 10:10:00,23.82,23.82,23.74,23.74,58600.0,13.2354,13.2354,13.1909,13.1909,58600.0
2006-08-07 10:20:00,23.74,23.76,23.72,23.73,50800.0,13.1909,13.202,13.1798,13.1854,50800.0
2006-08-07 10:30:00,23.73,23.74,23.7,23.7,52200.0,13.1854,13.1909,13.1687,13.1687,52200.0
2006-08-07 10:40:00,23.7,23.72,23.68,23.69,83400.0,13.1687,13.1798,13.1576,13.1631,83400.0
2006-08-07 10:50:00,23.68,23.7,23.66,23.66,47000.0,13.1576,13.1687,13.1465,13.1465,47000.0
2006-08-07 11:00:00,23.67,23.68,23.64,23.66,46000.0,13.152,13.1576,13.1354,13.1465,46000.0
2006-08-07 11:10:00,23.66,23.68,23.64,23.67,64000.0,13.1465,13.1576,13.1354,13.152,64000.0
2006-08-07 11:20:00,23.67,23.68,23.63,23.64,70200.0,13.152,13.1576,13.1298,13.1354,70200.0
2006-08-07 11:30:00,23.64,23.7,23.63,23.7,54200.0,13.1354,13.1687,13.1298,13.1687,54200.0
2006-08-07 11:40:00,23.7,23.7,23.67,23.69,54000.0,13.1687,13.1687,13.152,13.1631,54000.0
2006-08-07 11:50:00,23.69,23.7,23.67,23.7,36400.0,13.1631,13.1687,13.152,13.1687,36400.0
2006-08-07 12:00:00,23.69,23.7,23.68,23.68,53400.0,13.1631,13.1687,13.1576,13.1576,53400.0
2006-08-07 12:10:00,23.68,23.69,23.67,23.68,32600.0,13.1576,13.1631,13.152,13.1576,32600.0
2006-08-07 12:20:00,23.68,23.68,23.63,23.67,42800.0,13.1576,13.1576,13.1298,13.152,42800.0
2006-08-07 12:30:00,23.67,23.68,23.66,23.67,43000.0,13.152,13.1576,13.1465,13.152,43000.0
2006-08-07 12:40:00,23.68,23.68,23.66,23.67,73400.0,13.1576,13.1576,13.1465,13.152,73400.0
2006-08-07 12:50:00,23.67,23.67,23.64,23.65,51000.0,13.152,13.152,13.1354,13.1409,51000.0
2006-08-07 13:00:00,23.65,23.65,23.63,23.65,46400.0,13.1409,13.1409,13.1298,13.1409,46400.0
2006-08-07 13:10:00,23.64,23.66,23.64,23.66,45000.0,13.1354,13.1465,13.1354,13.1465,45000.0
2006-08-07 13:20:00,23.65,23.68,23.65,23.67,48200.0,13.1409,13.1576,13.1409,13.152,48200.0
2006-08-07 13:30:00,23.68,23.71,23.68,23.7,35800.0,13.1576,13.1742,13.1576,13.1687,35800.0
2006-08-07 13:40:00,23.7,23.71,23.68,23.71,60800.0,13.1687,13.1742,13.1576,13.1742,60800.0
2006-08-07 13:50:00,23.71,23.73,23.67,23.67,48000.0,13.1742,13.1854,13.152,13.152,48000.0
2006-08-07 14:00:00,23.67,23.7,23.67,23.68,38000.0,13.152,13.1687,13.152,13.1576,38000.0
2006-08-07 14:10:00,23.69,23.71,23.67,23.71,41400.0,13.1631,13.1742,13.152,13.1742,41400.0
2006-08-07 14:20:00,23.7,23.71,23.65,23.65,38000.0,13.1687,13.1742,13.1409,13.1409,38000.0
2006-08-07 14:30:00,23.64,23.7,23.64,23.67,45200.0,13.1354,13.1687,13.1354,13.152,45200.0
2006-08-07 14:40:00,23.67,23.68,23.64,23.65,37000.0,13.152,13.1576,13.1354,13.1409,37000.0
2006-08-07 14:50:00,23.65,23.67,23.64,23.66,28800.0,13.1409,13.152,13.1354,13.1465,28800.0
2006-08-07 15:00:00,23.65,23.68,23.61,23.66,55000.0,13.1409,13.1576,13.1187,13.1465,55000.0
2006-08-07 15:10:00,23.66,23.66,23.61,23.63,45200.0,13.1465,13.1465,13.1187,13.1298,45200.0
2006-08-07 15:20:00,23.65,23.65,23.61,23.61,46600.0,13.1409,13.1409,13.1187,13.1187,46600.0
2006-08-07 15:30:00,23.61,23.67,23.61,23.66,86800.0,13.1187,13.152,13.1187,13.1465,86800.0
2006-08-07 15:40:00,23.66,23.66,23.61,23.63,81800.0,13.1465,13.1465,13.1187,13.1298,81800.0
2006-08-07 15:50:00,23.63,23.65,23.61,23.65,70600.0,13.1298,13.1409,13.1187,13.1409,70600.0
2006-08-08 09:30:00,23.65,23.78,23.65,23.77,88000.0,13.1409,13.2131,13.1409,13.2076,88000.0
2006-08-08 09:40:00,23.78,23.85,23.68,23.68,61600.0,13.2131,13.252,13.1576,13.1576,61600.0
2006-08-08 09:50:00,23.68,23.76,23.66,23.75,35000.0,13.1576,13.202,13.1465,13.1965,35000.0
2006-08-08 10:00:00,23.75,23.76,23.72,23.76,28400.0,13.1965,13.202,13.1798,13.202,28400.0
2006-08-08 10:10:00,23.75,23.78,23.75,23.75,22600.0,13.1965,13.2131,13.1965,13.1965,22600.0
2006-08-08 10:20:00,23.75,23.76,23.74,23.74,25600.0,13.1965,13.202,13.1909,13.1909,25600.0
2006-08-08 10:30:00,23.74,23.79,23.74,23.79,36800.0,13.1909,13.2187,13.1909,13.2187,36800.0
2006-08-08 10:40:00,23.8,23.81,23.79,23.81,18000.0,13.2243,13.2298,13.2187,13.2298,18000.0
2006-08-08 10:50:00,23.81,23.82,23.81,23.82,28000.0,13.2298,13.2354,13.2298,13.2354,28000.0
2006-08-08 11:00:00,23.82,23.84,23.81,23.84,27600.0,13.2354,13.2465,13.2298,13.2465,27600.0
2006-08-08 11:10:00,23.84,23.85,23.82,23.84,31800.0,13.2465,13.252,13.2354,13.2465,31800.0
2006-08-08 11:20:00,23.84,23.85,23.82,23.84,38400.0,13.2465,13.252,13.2354,13.2465,38400.0
2006-08-08 11:30:00,23.84,23.86,23.84,23.85,19200.0,13.2465,13.2576,13.2465,13.252,19200.0
2006-08-08 11:40:00,23.85,23.89,23.85,23.86,33000.0,13.252,13.2743,13.252,13.2576,33000.0
2006-08-08 11:50:00,23.86,23.87,23.85,23.85,12200.0,13.2576,13.2632,13.252,13.252,12200.0
2006-08-08 12:00:00,23.85,23.87,23.84,23.86,48600.0,13.252,13.2632,13.2465,13.2576,48600.0
2006-08-08 12:10:00,23.86,23.87,23.85,23.85,38000.0,13.2576,13.2632,13.252,13.252,38000.0
2006-08-08 12:20:00,23.86,23.86,23.81,23.81,37400.0,13.2576,13.2576,13.2298,13.2298,37400.0
2006-08-08 12:30:00,23.81,23.82,23.79,23.81,23200.0,13.2298,13.2354,13.2187,13.2298,23200.0
2006-08-08 12:40:00,23.81,23.82,23.8,23.81,16200.0,13.2298,13.2354,13.2243,13.2298,16200.0
2006-08-08 12:50:00,23.81,23.83,23.81,23.82,12200.0,13.2298,13.2409,13.2298,13.2354,12200.0
2006-08-08 13:00:00,23.82,23.83,23.81,23.82,21800.0,13.2354,13.2409,13.2298,13.2354,21800.0
2006-08-08 13:10:00,23.82,23.83,23.82,23.83,21800.0,13.2354,13.2409,13.2354,13.2409,21800.0
2006-08-08 13:20:00,23.83,23.85,23.83,23.84,29800.0,13.2409,13.252,13.2409,13.2465,29800.0
2006-08-08 13:30:00,23.84,23.85,23.82,23.84,24600.0,13.2465,13.252,13.2354,13.2465,24600.0
2006-08-08 13:40:00,23.84,23.84,23.81,23.82,20800.0,13.2465,13.2465,13.2298,13.2354,20800.0
2006-08-08 13:50:00,23.83,23.84,23.82,23.82,31000.0,13.2409,13.2465,13.2354,13.2354,31000.0
2006-08-08 14:00:00,23.82,23.86,23.82,23.85,48200.0,13.2354,13.2576,13.2354,13.252,48200.0
2006-08-08 14:10:00,23.84,23.89,23.81,23.86,67800.0,13.2465,13.2743,13.2298,13.2576,67800.0
2006-08-08 14:20:00,23.86,23.89,23.63,23.74,96000.0,13.2576,13.2743,13.1298,13.1909,96000.0
2006-08-08 14:30:00,23.75,23.75,23.69,23.73,76400.0,13.1965,13.1965,13.1631,13.1854,76400.0
2006-08-08 14:40:00,23.73,23.78,23.71,23.73,140200.0,13.1854,13.2131,13.1742,13.1854,140200.0
2006-08-08 14:50:00,23.73,23.74,23.65,23.66,82000.0,13.1854,13.1909,13.1409,13.1465,82000.0
2006-08-08 15:00:00,23.66,23.68,23.62,23.63,65200.0,13.1465,13.1576,13.1242,13.1298,65200.0
2006-08-08 15:10:00,23.63,23.64,23.59,23.59,67200.0,13.1298,13.1354,13.1076,13.1076,67200.0
2006-08-08 15:20:00,23.59,23.65,23.57,23.64,57000.0,13.1076,13.1409,13.0965,13.1354,57000.0
2006-08-08 15:30:00,23.64,23.68,23.59,23.65,84000.0,13.1354,13.1576,13.1076,13.1409,84000.0
2006-08-08 15:40:00,23.65,23.72,23.64,23.71,85400.0,13.1409,13.1798,13.1354,13.1742,85400.0
2006-08-08 15:50:00,23.71,23.71,23.66,23.67,85600.0,13.1742,13.1742,13.1465,13.152,85600.0
2006-08-09 09:30:00,23.88,23.89,23.75,23.8,41200.0,13.2687,13.2743,13.1965,13.2243,41200.0
2006-08-09 09:40:00,23.8,23.84,23.75,23.81,37200.0,13.2243,13.2465,13.1965,13.2298,37200.0
2006-08-09 09:50:00,23.81,23.85,23.78,23.82,22000.0,13.2298,13.252,13.2131,13.2354,22000.0
2006-08-09 10:00:00,23.82,23.83,23.73,23.79,46400.0,13.2354,13.2409,13.1854,13.2187,46400.0
2006-08-09 10:10:00,23.77,23.83,23.77,23.83,22800.0,13.2076,13.2409,13.2076,13.2409,22800.0
2006-08-09 10:20:00,23.83,23.84,23.81,23.83,30200.0,13.2409,13.2465,13.2298,13.2409,30200.0
2006-08-09 10:30:00,23.84,23.85,23.82,23.83,42000.0,13.2465,13.252,13.2354,13.2409,42000.0
2006-08-09 10:40:00,23.84,23.86,23.84,23.86,34200.0,13.2465,13.2576,13.2465,13.2576,34200.0
2006-08-09 10:50:00,23.86,23.87,23.79,23.81,27000.0,13.2576,13.2632,13.2187,13.2298,27000.0
2006-08-09 11:00:00,23.81,23.83,23.78,23.81,31200.0,13.2298,13.2409,13.2131,13.2298,31200.0
2006-08-09 11:10:00,23.8,23.82,23.78,23.8,32800.0,13.2243,13.2354,13.2131,13.2243,32800.0
2006-08-09 11:20:00,23.8,23.81,23.76,23.77,24200.0,13.2243,13.2298,13.202,13.2076,24200.0
2006-08-09 11:30:00,23.8,23.83,23.8,23.82,48400.0,13.2243,13.2409,13.2243,13.2354,48400.0
2006-08-09 11:40:00,23.82,23.86,23.81,23.84,56400.0,13.2354,13.2576,13.2298,13.2465,56400.0
2006-08-09 11:50:00,23.84,23.85,23.82,23.84,66200.0,13.2465,13.252,13.2354,13.2465,66200.0
2006-08-09 12:00:00,23.84,23.86,23.82,23.85,62000.0,13.2465,13.2576,13.2354,13.252,62000.0
2006-08-09 12:10:00,23.85,23.9,23.85,23.89,30600.0,13.252,13.2798,13.252,13.2743,30600.0
2006-08-09 12:20:00,23.89,23.93,23.89,23.93,63600.0,13.2743,13.2965,13.2743,13.2965,63600.0
2006-08-09 12:30:00,23.92,23.93,23.91,23.93,31600.0,13.2909,13.2965,13.2854,13.2965,31600.0
2006-08-09 12:40:00,23.93,23.95,23.93,23.93,45400.0,13.2965,13.3076,13.2965,13.2965,45400.0
2006-08-09 12:50:00,23.93,23.98,23.92,23.92,110600.0,13.2965,13.3243,13.2909,13.2909,110600.0
2006-08-09 13:00:00,23.91,23.93,23.89,23.92,43200.0,13.2854,13.2965,13.2743,13.2909,43200.0
2006-08-09 13:10:00,23.92,23.93,23.88,23.88,17200.0,13.2909,13.2965,13.2687,13.2687,17200.0
2006-08-09 13:20:00,23.88,23.9,23.86,23.89,25200.0,13.2687,13.2798,13.2576,13.2743,25200.0
2006-08-09 13:30:00,23.88,23.89,23.86,23.88,18600.0,13.2687,13.2743,13.2576,13.2687,18600.0
2006-08-09 13:40:00,23.88,23.89,23.88,23.88,33800.0,13.2687,13.2743,13.2687,13.2687,33800.0
2006-08-09 13:50:00,23.88,23.89,23.88,23.88,34400.0,13.2687,13.2743,13.2687,13.2687,34400.0
2006-08-09 14:00:00,23.88,23.95,23.88,23.91,33600.0,13.2687,13.3076,13.2687,13.2854,33600.0
2006-08-09 14:10:00,23.91,23.91,23.86,23.87,17800.0,13.2854,13.2854,13.2576,13.2632,17800.0
2006-08-09 14:20:00,23.88,23.91,23.88,23.89,14800.0,13.2687,13.2854,13.2687,13.2743,14800.0
2006-08-09 14:30:00,23.89,23.89,23.86,23.88,50600.0,13.2743,13.2743,13.2576,13.2687,50600.0
2006-08-09 14:40:00,23.88,23.89,23.8,23.81,64600.0,13.2687,13.2743,13.2243,13.2298,64600.0
2006-08-09 14:50:00,23.81,23.82,23.79,23.79,29000.0,13.2298,13.2354,13.2187,13.2187,29000.0
2006-08-09 15:00:00,23.79,23.84,23.79,23.84,56400.0,13.2187,13.2465,13.2187,13.2465,56400.0
2006-08-09 15:10:00,23.84,23.84,23.81,23.83,67800.0,13.2465,13.2465,13.2298,13.2409,67800.0
2006-08-09 15:20:00,23.83,23.84,23.81,23.81,72800.0,13.2409,13.2465,13.2298,13.2298,72800.0
2006-08-09 15:30:00,23.81,23.83,23.79,23.79,60200.0,13.2298,13.2409,13.2187,13.2187,60200.0
2006-08-09 15:40:00,23.79,23.83,23.78,23.82,168200.0,13.2187,13.2409,13.2131,13.2354,168200.0
2006-08-09 15:50:00,23.82,23.83,23.8,23.83,213000.0,13.2354,13.2409,13.2243,13.2409,213000.0
2006-08-10 09:30:00,23.75,23.85,23.75,23.79,44600.0,13.1965,13.252,13.1965,13.2187,44600.0
2006-08-10 09:40:00,23.78,23.81,23.73,23.8,68800.0,13.2131,13.2298,13.1854,13.2243,68800.0
2006-08-10 09:50:00,23.8,23.81,23.75,23.8,52800.0,13.2243,13.2298,13.1965,13.2243,52800.0
2006-08-10 10:00:00,23.79,23.81,23.73,23.73,74800.0,13.2187,13.2298,13.1854,13.1854,74800.0
2006-08-10 10:10:00,23.73,23.74,23.68,23.68,62000.0,13.1854,13.1909,13.1576,13.1576,62000.0
2006-08-10 10:20:00,23.68,23.7,23.65,23.7,51000.0,13.1576,13.1687,13.1409,13.1687,51000.0
2006-08-10 10:30:00,23.69,23.73,23.67,23.71,23400.0,13.1631,13.1854,13.152,13.1742,23400.0
2006-08-10 10:40:00,23.72,23.75,23.7,23.7,15600.0,13.1798,13.1965,13.1687,13.1687,15600.0
2006-08-10 10:50:00,23.7,23.74,23.68,23.73,15400.0,13.1687,13.1909,13.1576,13.1854,15400.0
2006-08-10 11:00:00,23.73,23.75,23.68,23.74,25200.0,13.1854,13.1965,13.1576,13.1909,25200.0
2006-08-10 11:10:00,23.74,23.76,23.73,23.73,44600.0,13.1909,13.202,13.1854,13.1854,44600.0
2006-08-10 11:20:00,23.74,23.75,23.7,23.7,30800.0,13.1909,13.1965,13.1687,13.1687,30800.0
2006-08-10 11:30:00,23.71,23.71,23.69,23.69,22400.0,13.1742,13.1742,13.1631,13.1631,22400.0
2006-08-10 11:40:00,23.71,23.73,23.66,23.71,14200.0,13.1742,13.1854,13.1465,13.1742,14200.0
2006-08-10 11:50:00,23.7,23.71,23.68,23.7,9800.0,13.1687,13.1742,13.1576,13.1687,9800.0
2006-08-10 12:00:00,23.69,23.7,23.65,23.65,34000.0,13.1631,13.1687,13.1409,13.1409,34000.0
2006-08-10 12:10:00,23.64,23.67,23.64,23.65,15800.0,13.1354,13.152,13.1354,13.1409,15800.0
2006-08-10 12:20:00,23.65,23.68,23.65,23.67,13200.0,13.1409,13.1576,13.1409,13.152,13200.0
2006-08-10 12:30:00,23.67,23.76,23.67,23.75,37000.0,13.152,13.202,13.152,13.1965,37000.0
2006-08-10 12:40:00,23.76,23.77,23.75,23.76,29000.0,13.202,13.2076,13.1965,13.202,29000.0
2006-08-10 12:50:00,23.75,23.8,23.75,23.8,73200.0,13.1965,13.2243,13.1965,13.2243,73200.0
2006-08-10 13:00:00,23.79,23.8,23.74,23.74,24800.0,13.2187,13.2243,13.1909,13.1909,24800.0
2006-08-10 13:10:00,23.74,23.75,23.72,23.75,29200.0,13.1909,13.1965,13.1798,13.1965,29200.0
2006-08-10 13:20:00,23.75,23.75,23.75,23.75,9000.0,13.1965,13.1965,13.1965,13.1965,9000.0
2006-08-10 13:30:00,23.75,23.79,23.75,23.79,32200.0,13.1965,13.2187,13.1965,13.2187,32200.0
2006-08-10 13:40:00,23.79,23.81,23.76,23.78,67200.0,13.2187,13.2298,13.202,13.2131,67200.0
2006-08-10 13:50:00,23.78,23.8,23.75,23.75,41000.0,13.2131,13.2243,13.1965,13.1965,41000.0
2006-08-10 14:00:00,23.75,23.78,23.75,23.76,47400.0,13.1965,13.2131,13.1965,13.202,47400.0
2006-08-10 14:10:00,23.75,23.75,23.72,23.74,38400.0,13.1965,13.1965,13.1798,13.1909,38400.0
2006-08-10 14:20:00,23.73,23.74,23.68,23.69,58400.0,13.1854,13.1909,13.1576,13.1631,58400.0
2006-08-10 14:30:00,23.68,23.7,23.67,23.68,11200.0,13.1576,13.1687,13.152,13.1576,11200.0
2006-08-10 14:40:00,23.68,23.7,23.67,23.68,39400.0,13.1576,13.1687,13.152,13.1576,39400.0
2006-08-10 14:50:00,23.67,23.7,23.67,23.68,30400.0,13.152,13.1687,13.152,13.1576,30400.0
2006-08-10 15:00:00,23.68,23.7,23.67,23.68,42800.0,13.1576,13.1687,13.152,13.1576,42800.0
2006-08-10 15:10:00,23.68,23.69,23.66,23.67,53800.0,13.1576,13.1631,13.1465,13.152,53800.0
2006-08-10 15:20:00,23.67,23.68,23.59,23.6,99400.0,13.152,13.1576,13.1076,13.1131,99400.0
2006-08-10 15:30:00,23.61,23.63,23.58,23.63,64800.0,13.1187,13.1298,13.102,13.1298,64800.0
2006-08-10 15:40:00,23.62,23.63,23.6,23.6,160800.0,13.1242,13.1298,13.1131,13.1131,160800.0
2006-08-10 15:50:00,23.6,23.61,23.58,23.6,109200.0,13.1131,13.1187,13.102,13.1131,109200.0
2006-08-11 09:30:00,23.6,23.6,23.5,23.53,44200.0,13.1131,13.1131,13.0576,13.0742,44200.0
2006-08-11 09:40:00,23.53,23.54,23.47,23.51,19200.0,13.0742,13.0798,13.0409,13.0631,19200.0
2006-08-11 09:50:00,23.52,23.54,23.47,23.52,18800.0,13.0687,13.0798,13.0409,13.0687,18800.0
2006-08-11 10:00:00,23.52,23.52,23.48,23.5,22200.0,13.0687,13.0687,13.0465,13.0576,22200.0
2006-08-11 10:10:00,23.5,23.54,23.5,23.53,23600.0,13.0576,13.0798,13.0576,13.0742,23600.0
2006-08-11 10:20:00,23.54,23.55,23.53,23.55,14800.0,13.0798,13.0853,13.0742,13.0853,14800.0
2006-08-11 10:30:00,23.55,23.58,23.52,23.57,41600.0,13.0853,13.102,13.0687,13.0965,41600.0
2006-08-11 10:40:00,23.55,23.59,23.53,23.56,17800.0,13.0853,13.1076,13.0742,13.0909,17800.0
2006-08-11 10:50:00,23.55,23.58,23.55,23.57,27200.0,13.0853,13.102,13.0853,13.0965,27200.0
2006-08-11 11:00:00,23.57,23.58,23.55,23.56,24200.0,13.0965,13.102,13.0853,13.0909,24200.0
2006-08-11 11:10:00,23.56,23.58,23.53,23.54,45400.0,13.0909,13.102,13.0742,13.0798,45400.0
2006-08-11 11:20:00,23.54,23.57,23.51,23.55,38800.0,13.0798,13.0965,13.0631,13.0853,38800.0
2006-08-11 11:30:00,23.54,23.55,23.53,23.53,26000.0,13.0798,13.0853,13.0742,13.0742,26000.0
2006-08-11 11:40:00,23.53,23.54,23.51,23.51,16200.0,13.0742,13.0798,13.0631,13.0631,16200.0
2006-08-11 11:50:00,23.52,23.52,23.48,23.49,15000.0,13.0687,13.0687,13.0465,13.052,15000.0
2006-08-11 12:00:00,23.48,23.52,23.47,23.52,13400.0,13.0465,13.0687,13.0409,13.0687,13400.0
2006-08-11 12:10:00,23.52,23.52,23.5,23.51,6800.0,13.0687,13.0687,13.0576,13.0631,6800.0
2006-08-11 12:20:00,23.52,23.52,23.5,23.52,3600.0,13.0687,13.0687,13.0576,13.0687,3600.0
2006-08-11 12:30:00,23.53,23.54,23.5,23.52,5000.0,13.0742,13.0798,13.0576,13.0687,5000.0
2006-08-11 12:40:00,23.51,23.51,23.5,23.5,18600.0,13.0631,13.0631,13.0576,13.0576,18600.0
2006-08-11 12:50:00,23.5,23.5,23.48,23.48,7400.0,13.0576,13.0576,13.0465,13.0465,7400.0
2006-08-11 13:00:00,23.48,23.5,23.48,23.5,8200.0,13.0465,13.0576,13.0465,13.0576,8200.0
2006-08-11 13:10:00,23.5,23.5,23.45,23.46,18000.0,13.0576,13.0576,13.0298,13.0353,18000.0
2006-08-11 13:20:00,23.47,23.47,23.43,23.44,10200.0,13.0409,13.0409,13.0187,13.0242,10200.0
2006-08-11 13:30:00,23.45,23.47,23.44,23.45,17200.0,13.0298,13.0409,13.0242,13.0298,17200.0
2006-08-11 13:40:00,23.45,23.46,23.43,23.44,13600.0,13.0298,13.0353,13.0187,13.0242,13600.0
2006-08-11 13:50:00,23.45,23.49,23.44,23.48,6800.0,13.0298,13.052,13.0242,13.0465,6800.0
2006-08-11 14:00:00,23.48,23.5,23.48,23.5,11800.0,13.0465,13.0576,13.0465,13.0576,11800.0
2006-08-11 14:10:00,23.51,23.53,23.5,23.53,18000.0,13.0631,13.0742,13.0576,13.0742,18000.0
2006-08-11 14:20:00,23.53,23.54,23.5,23.5,15200.0,13.0742,13.0798,13.0576,13.0576,15200.0
2006-08-11 14:30:00,23.51,23.53,23.5,23.53,10400.0,13.0631,13.0742,13.0576,13.0742,10400.0
2006-08-11 14:40:00,23.53,23.55,23.5,23.51,19800.0,13.0742,13.0853,13.0576,13.0631,19800.0
2006-08-11 14:50:00,23.51,23.54,23.49,23.54,9800.0,13.0631,13.0798,13.052,13.0798,9800.0
2006-08-11 15:00:00,23.54,23.56,23.5,23.55,18600.0,13.0798,13.0909,13.0576,13.0853,18600.0
2006-08-11 15:10:00,23.54,23.54,23.5,23.52,11200.0,13.0798,13.0798,13.0576,13.0687,11200.0
2006-08-11 15:20:00,23.52,23.55,23.5,23.54,13400.0,13.0687,13.0853,13.0576,13.0798,13400.0
2006-08-11 15:30:00,23.53,23.55,23.51,23.54,23000.0,13.0742,13.0853,13.0631,13.0798,23000.0
2006-08-11 15:40:00,23.54,23.54,23.5,23.5,23000.0,13.0798,13.0798,13.0576,13.0576,23000.0
2006-08-11 15:50:00,23.51,23.56,23.51,23.52,31400.0,13.0631,13.0909,13.0631,13.0687,31400.0
2006-08-14 09:30:00,23.57,23.64,23.54,23.59,40600.0,13.0965,13.1354,13.0798,13.1076,40600.0
2006-08-14 09:40:00,23.57,23.6,23.57,23.58,17800.0,13.0965,13.1131,13.0965,13.102,17800.0
2006-08-14 09:50:00,23.59,23.6,23.58,23.6,28200.0,13.1076,13.1131,13.102,13.1131,28200.0
2006-08-14 10:00:00,23.6,23.6,23.58,23.6,28600.0,13.1131,13.1131,13.102,13.1131,28600.0
2006-08-14 10:10:00,23.59,23.6,23.59,23.59,31800.0,13.1076,13.1131,13.1076,13.1076,31800.0
2006-08-14 10:20:00,23.6,23.63,23.6,23.62,83800.0,13.1131,13.1298,13.1131,13.1242,83800.0
2006-08-14 10:30:00,23.63,23.64,23.61,23.61,24000.0,13.1298,13.1354,13.1187,13.1187,24000.0
2006-08-14 10:40:00,23.61,23.61,23.58,23.6,19800.0,13.1187,13.1187,13.102,13.1131,19800.0
2006-08-14 10:50:00,23.6,23.6,23.58,23.6,30200.0,13.1131,13.1131,13.102,13.1131,30200.0
2006-08-14 11:00:00,23.59,23.61,23.59,23.6,46800.0,13.1076,13.1187,13.1076,13.1131,46800.0
2006-08-14 11:10:00,23.6,23.61,23.58,23.6,37200.0,13.1131,13.1187,13.102,13.1131,37200.0
2006-08-14 11:20:00,23.6,23.61,23.58,23.58,29200.0,13.1131,13.1187,13.102,13.102,29200.0
2006-08-14 11:30:00,23.59,23.6,23.57,23.6,25000.0,13.1076,13.1131,13.0965,13.1131,25000.0
2006-08-14 11:40:00,23.59,23.6,23.57,23.58,40000.0,13.1076,13.1131,13.0965,13.102,40000.0
2006-08-14 11:50:00,23.58,23.6,23.57,23.57,51800.0,13.102,13.1131,13.0965,13.0965,51800.0
2006-08-14 12:00:00,23.57,23.58,23.56,23.57,13800.0,13.0965,13.102,13.0909,13.0965,13800.0
2006-08-14 12:10:00,23.58,23.6,23.57,23.59,16800.0,13.102,13.1131,13.0965,13.1076,16800.0
2006-08-14 12:20:00,23.6,23.6,23.58,23.59,9000.0,13.1131,13.1131,13.102,13.1076,9000.0
2006-08-14 12:30:00,23.59,23.59,23.57,23.58,11800.0,13.1076,13.1076,13.0965,13.102,11800.0
2006-08-14 12:40:00,23.59,23.59,23.57,23.58,22400.0,13.1076,13.1076,13.0965,13.102,22400.0
2006-08-14 12:50:00,23.59,23.6,23.57,23.57,11400.0,13.1076,13.1131,13.0965,13.0965,11400.0
2006-08-14 13:00:00,23.58,23.6,23.57,23.59,13000.0,13.102,13.1131,13.0965,13.1076,13000.0
2006-08-14 13:10:00,23.6,23.6,23.59,23.59,10800.0,13.1131,13.1131,13.1076,13.1076,10800.0
2006-08-14 13:20:00,23.6,23.6,23.58,23.59,5800.0,13.1131,13.1131,13.102,13.1076,5800.0
2006-08-14 13:30:00,23.6,23.6,23.59,23.59,22400.0,13.1131,13.1131,13.1076,13.1076,22400.0
2006-08-14 13:40:00,23.6,23.6,23.59,23.59,8600.0,13.1131,13.1131,13.1076,13.1076,8600.0
2006-08-14 13:50:00,23.6,23.6,23.55,23.55,16000.0,13.1131,13.1131,13.0853,13.0853,16000.0
2006-08-14 14:00:00,23.56,23.58,23.55,23.56,15000.0,13.0909,13.102,13.0853,13.0909,15000.0
2006-08-14 14:10:00,23.57,23.59,23.56,23.59,22800.0,13.0965,13.1076,13.0909,13.1076,22800.0
2006-08-14 14:20:00,23.59,23.59,23.54,23.55,20600.0,13.1076,13.1076,13.0798,13.0853,20600.0
2006-08-14 14:30:00,23.55,23.56,23.53,23.56,20600.0,13.0853,13.0909,13.0742,13.0909,20600.0
2006-08-14 14:40:00,23.56,23.56,23.5,23.51,12400.0,13.0909,13.0909,13.0576,13.0631,12400.0
2006-08-14 14:50:00,23.51,23.51,23.44,23.47,35200.0,13.0631,13.0631,13.0242,13.0409,35200.0
2006-08-14 15:00:00,23.47,23.47,23.43,23.46,20400.0,13.0409,13.0409,13.0187,13.0353,20400.0
2006-08-14 15:10:00,23.46,23.48,23.45,23.48,12800.0,13.0353,13.0465,13.0298,13.0465,12800.0
2006-08-14 15:20:00,23.48,23.48,23.42,23.44,39600.0,13.0465,13.0465,13.0131,13.0242,39600.0
2006-08-14 15:30:00,23.44,23.45,23.43,23.44,56800.0,13.0242,13.0298,13.0187,13.0242,56800.0
2006-08-14 15:40:00,23.45,23.48,23.44,23.46,26400.0,13.0298,13.0465,13.0242,13.0353,26400.0
2006-08-14 15:50:00,23.46,23.47,23.43,23.46,30600.0,13.0353,13.0409,13.0187,13.0353,30600.0
2006-08-15 09:30:00,23.6,23.63,23.48,23.51,41800.0,13.1131,13.1298,13.0465,13.0631,41800.0
2006-08-15 09:40:00,23.53,23.57,23.49,23.5,20200.0,13.0742,13.0965,13.052,13.0576,20200.0
2006-08-15 09:50:00,23.54,23.57,23.52,23.54,71200.0,13.0798,13.0965,13.0687,13.0798,71200.0
2006-08-15 10:00:00,23.54,23.57,23.52,23.56,37000.0,13.0798,13.0965,13.0687,13.0909,37000.0
2006-08-15 10:10:00,23.56,23.6,23.54,23.59,54200.0,13.0909,13.1131,13.0798,13.1076,54200.0
2006-08-15 10:20:00,23.59,23.61,23.56,23.58,23400.0,13.1076,13.1187,13.0909,13.102,23400.0
2006-08-15 10:30:00,23.58,23.6,23.56,23.58,41600.0,13.102,13.1131,13.0909,13.102,41600.0
2006-08-15 10:40:00,23.59,23.65,23.57,23.59,110400.0,13.1076,13.1409,13.0965,13.1076,110400.0
2006-08-15 10:50:00,23.59,23.59,23.53,23.54,38600.0,13.1076,13.1076,13.0742,13.0798,38600.0
2006-08-15 11:00:00,23.54,23.6,23.54,23.6,19800.0,13.0798,13.1131,13.0798,13.1131,19800.0
2006-08-15 11:10:00,23.6,23.63,23.59,23.62,14600.0,13.1131,13.1298,13.1076,13.1242,14600.0
2006-08-15 11:20:00,23.62,23.62,23.59,23.6,20600.0,13.1242,13.1242,13.1076,13.1131,20600.0
2006-08-15 11:30:00,23.61,23.61,23.55,23.58,29600.0,13.1187,13.1187,13.0853,13.102,29600.0
2006-08-15 11:40:00,23.58,23.6,23.57,23.6,70000.0,13.102,13.1131,13.0965,13.1131,70000.0
2006-08-15 11:50:00,23.6,23.61,23.55,23.56,64800.0,13.1131,13.1187,13.0853,13.0909,64800.0
2006-08-15 12:00:00,23.57,23.57,23.54,23.54,50200.0,13.0965,13.0965,13.0798,13.0798,50200.0
2006-08-15 12:10:00,23.55,23.57,23.54,23.54,47800.0,13.0853,13.0965,13.0798,13.0798,47800.0
2006-08-15 12:20:00,23.54,23.57,23.53,23.55,40000.0,13.0798,13.0965,13.0742,13.0853,40000.0
2006-08-15 12:30:00,23.56,23.57,23.55,23.57,29000.0,13.0909,13.0965,13.0853,13.0965,29000.0
2006-08-15 12:40:00,23.57,23.58,23.56,23.58,44200.0,13.0965,13.102,13.0909,13.102,44200.0
2006-08-15 12:50:00,23.57,23.59,23.57,23.58,30800.0,13.0965,13.1076,13.0965,13.102,30800.0
2006-08-15 13:00:00,23.58,23.58,23.55,23.55,102400.0,13.102,13.102,13.0853,13.0853,102400.0
2006-08-15 13:10:00,23.55,23.56,23.54,23.56,55200.0,13.0853,13.0909,13.0798,13.0909,55200.0
2006-08-15 13:20:00,23.55,23.6,23.55,23.58,52200.0,13.0853,13.1131,13.0853,13.102,52200.0
2006-08-15 13:30:00,23.58,23.61,23.57,23.59,49000.0,13.102,13.1187,13.0965,13.1076,49000.0
2006-08-15 13:40:00,23.59,23.61,23.57,23.59,30800.0,13.1076,13.1187,13.0965,13.1076,30800.0
2006-08-15 13:50:00,23.58,23.61,23.58,23.6,38800.0,13.102,13.1187,13.102,13.1131,38800.0
2006-08-15 14:00:00,23.6,23.61,23.57,23.61,48600.0,13.1131,13.1187,13.0965,13.1187,48600.0
2006-08-15 14:10:00,23.62,23.63,23.6,23.6,63600.0,13.1242,13.1298,13.1131,13.1131,63600.0
2006-08-15 14:20:00,23.6,23.62,23.59,23.6,102600.0,13.1131,13.1242,13.1076,13.1131,102600.0
2006-08-15 14:30:00,23.6,23.63,23.59,23.63,59800.0,13.1131,13.1298,13.1076,13.1298,59800.0
2006-08-15 14:40:00,23.63,23.67,23.61,23.67,98000.0,13.1298,13.152,13.1187,13.152,98000.0
2006-08-15 14:50:00,23.67,23.71,23.65,23.71,59800.0,13.152,13.1742,13.1409,13.1742,59800.0
2006-08-15 15:00:00,23.7,23.71,23.65,23.66,62000.0,13.1687,13.1742,13.1409,13.1465,62000.0
2006-08-15 15:10:00,23.66,23.68,23.66,23.68,41200.0,13.1465,13.1576,13.1465,13.1576,41200.0
2006-08-15 15:20:00,23.68,23.7,23.68,23.68,29400.0,13.1576,13.1687,13.1576,13.1576,29400.0
2006-08-15 15:30:00,23.68,23.72,23.67,23.68,103200.0,13.1576,13.1798,13.152,13.1576,103200.0
2006-08-15 15:40:00,23.67,23.72,23.67,23.67,141000.0,13.152,13.1798,13.152,13.152,141000.0
2006-08-15 15:50:00,23.68,23.68,23.64,23.67,147000.0,13.1576,13.1576,13.1354,13.152,147000.0
2006-08-16 09:30:00,23.83,23.87,23.81,23.84,64600.0,13.2409,13.2632,13.2298,13.2465,64600.0
2006-08-16 09:40:00,23.84,23.85,23.8,23.81,102000.0,13.2465,13.252,13.2243,13.2298,102000.0
2006-08-16 09:50:00,23.82,23.86,23.75,23.76,169800.0,13.2354,13.2576,13.1965,13.202,169800.0
2006-08-16 10:00:00,23.77,23.78,23.7,23.7,106800.0,13.2076,13.2131,13.1687,13.1687,106800.0
2006-08-16 10:10:00,23.71,23.74,23.71,23.72,42200.0,13.1742,13.1909,13.1742,13.1798,42200.0
2006-08-16 10:20:00,23.72,23.76,23.71,23.74,126200.0,13.1798,13.202,13.1742,13.1909,126200.0
2006-08-16 10:30:00,23.74,23.82,23.74,23.8,44400.0,13.1909,13.2354,13.1909,13.2243,44400.0
2006-08-16 10:40:00,23.8,23.83,23.8,23.8,24800.0,13.2243,13.2409,13.2243,13.2243,24800.0
2006-08-16 10:50:00,23.8,23.81,23.75,23.77,29000.0,13.2243,13.2298,13.1965,13.2076,29000.0
2006-08-16 11:00:00,23.77,23.79,23.75,23.77,41600.0,13.2076,13.2187,13.1965,13.2076,41600.0
2006-08-16 11:10:00,23.76,23.77,23.7,23.71,35400.0,13.202,13.2076,13.1687,13.1742,35400.0
2006-08-16 11:20:00,23.7,23.72,23.66,23.67,44200.0,13.1687,13.1798,13.1465,13.152,44200.0
2006-08-16 11:30:00,23.67,23.71,23.67,23.68,87000.0,13.152,13.1742,13.152,13.1576,87000.0
2006-08-16 11:40:00,23.68,23.7,23.67,23.68,89600.0,13.1576,13.1687,13.152,13.1576,89600.0
2006-08-16 11:50:00,23.68,23.7,23.66,23.66,42200.0,13.1576,13.1687,13.1465,13.1465,42200.0
2006-08-16 12:00:00,23.67,23.67,23.63,23.65,23800.0,13.152,13.152,13.1298,13.1409,23800.0
2006-08-16 12:10:00,23.66,23.67,23.64,23.66,23200.0,13.1465,13.152,13.1354,13.1465,23200.0
2006-08-16 12:20:00,23.66,23.66,23.64,23.65,36000.0,13.1465,13.1465,13.1354,13.1409,36000.0
2006-08-16 12:30:00,23.66,23.68,23.64,23.64,30000.0,13.1465,13.1576,13.1354,13.1354,30000.0
2006-08-16 12:40:00,23.65,23.67,23.64,23.66,32800.0,13.1409,13.152,13.1354,13.1465,32800.0
2006-08-16 12:50:00,23.66,23.68,23.66,23.68,34400.0,13.1465,13.1576,13.1465,13.1576,34400.0
2006-08-16 13:00:00,23.68,23.71,23.68,23.68,79200.0,13.1576,13.1742,13.1576,13.1576,79200.0
2006-08-16 13:10:00,23.69,23.7,23.68,23.68,90600.0,13.1631,13.1687,13.1576,13.1576,90600.0
2006-08-16 13:20:00,23.68,23.75,23.68,23.73,68600.0,13.1576,13.1965,13.1576,13.1854,68600.0
2006-08-16 13:30:00,23.73,23.73,23.68,23.69,84800.0,13.1854,13.1854,13.1576,13.1631,84800.0
2006-08-16 13:40:00,23.7,23.7,23.68,23.68,42000.0,13.1687,13.1687,13.1576,13.1576,42000.0
2006-08-16 13:50:00,23.68,23.7,23.65,23.65,82000.0,13.1576,13.1687,13.1409,13.1409,82000.0
2006-08-16 14:00:00,23.67,23.68,23.64,23.66,12200.0,13.152,13.1576,13.1354,13.1465,12200.0
2006-08-16 14:10:00,23.63,23.64,23.61,23.61,103600.0,13.1298,13.1354,13.1187,13.1187,103600.0
2006-08-16 14:20:00,23.61,23.63,23.6,23.63,22600.0,13.1187,13.1298,13.1131,13.1298,22600.0
2006-08-16 14:30:00,23.63,23.64,23.6,23.61,35800.0,13.1298,13.1354,13.1131,13.1187,35800.0
2006-08-16 14:40:00,23.61,23.63,23.57,23.58,49400.0,13.1187,13.1298,13.0965,13.102,49400.0
2006-08-16 14:50:00,23.58,23.6,23.56,23.59,51800.0,13.102,13.1131,13.0909,13.1076,51800.0
2006-08-16 15:00:00,23.6,23.6,23.57,23.59,33600.0,13.1131,13.1131,13.0965,13.1076,33600.0
2006-08-16 15:10:00,23.6,23.61,23.59,23.6,30400.0,13.1131,13.1187,13.1076,13.1131,30400.0
2006-08-16 15:20:00,23.61,23.61,23.57,23.59,33400.0,13.1187,13.1187,13.0965,13.1076,33400.0
2006-08-16 15:30:00,23.59,23.61,23.59,23.61,35800.0,13.1076,13.1187,13.1076,13.1187,35800.0
2006-08-16 15:40:00,23.61,23.63,23.58,23.59,31800.0,13.1187,13.1298,13.102,13.1076,31800.0
2006-08-16 15:50:00,23.59,23.59,23.56,23.56,58200.0,13.1076,13.1076,13.0909,13.0909,58200.0
2006-08-17 09:30:00,23.61,23.61,23.47,23.49,13600.0,13.1187,13.1187,13.0409,13.052,13600.0
2006-08-17 09:40:00,23.49,23.5,23.38,23.41,34400.0,13.052,13.0576,12.9909,13.0076,34400.0
2006-08-17 09:50:00,23.41,23.43,23.28,23.32,81400.0,13.0076,13.0187,12.9353,12.9575,81400.0
2006-08-17 10:00:00,23.34,23.34,23.3,23.33,87800.0,12.9687,12.9687,12.9464,12.9631,87800.0
2006-08-17 10:10:00,23.32,23.4,23.3,23.39,70200.0,12.9575,13.002,12.9464,12.9964,70200.0
2006-08-17 10:20:00,23.39,23.39,23.32,23.36,49400.0,12.9964,12.9964,12.9575,12.9798,49400.0
2006-08-17 10:30:00,23.36,23.42,23.36,23.4,39800.0,12.9798,13.0131,12.9798,13.002,39800.0
2006-08-17 10:40:00,23.41,23.45,23.4,23.45,18400.0,13.0076,13.0298,13.002,13.0298,18400.0
2006-08-17 10:50:00,23.46,23.48,23.46,23.47,20000.0,13.0353,13.0465,13.0353,13.0409,20000.0
2006-08-17 11:00:00,23.47,23.48,23.45,23.46,37800.0,13.0409,13.0465,13.0298,13.0353,37800.0
2006-08-17 11:10:00,23.46,23.5,23.46,23.48,8200.0,13.0353,13.0576,13.0353,13.0465,8200.0
2006-08-17 11:20:00,23.49,23.5,23.47,23.5,29600.0,13.052,13.0576,13.0409,13.0576,29600.0
2006-08-17 11:30:00,23.51,23.53,23.5,23.52,20800.0,13.0631,13.0742,13.0576,13.0687,20800.0
2006-08-17 11:40:00,23.53,23.56,23.53,23.55,20000.0,13.0742,13.0909,13.0742,13.0853,20000.0
2006-08-17 11:50:00,23.56,23.56,23.5,23.52,17200.0,13.0909,13.0909,13.0576,13.0687,17200.0
2006-08-17 12:00:00,23.53,23.54,23.5,23.53,19400.0,13.0742,13.0798,13.0576,13.0742,19400.0
2006-08-17 12:10:00,23.54,23.54,23.52,23.54,21000.0,13.0798,13.0798,13.0687,13.0798,21000.0
2006-08-17 12:20:00,23.55,23.58,23.55,23.57,37000.0,13.0853,13.102,13.0853,13.0965,37000.0
2006-08-17 12:30:00,23.57,23.59,23.56,23.58,25600.0,13.0965,13.1076,13.0909,13.102,25600.0
2006-08-17 12:40:00,23.58,23.59,23.57,23.58,47200.0,13.102,13.1076,13.0965,13.102,47200.0
2006-08-17 12:50:00,23.58,23.58,23.57,23.58,14600.0,13.102,13.102,13.0965,13.102,14600.0
2006-08-17 13:00:00,23.58,23.58,23.56,23.57,13800.0,13.102,13.102,13.0909,13.0965,13800.0
2006-08-17 13:10:00,23.57,23.61,23.56,23.61,47400.0,13.0965,13.1187,13.0909,13.1187,47400.0
2006-08-17 13:20:00,23.6,23.62,23.6,23.6,16800.0,13.1131,13.1242,13.1131,13.1131,16800.0
2006-08-17 13:30:00,23.6,23.61,23.58,23.58,19000.0,13.1131,13.1187,13.102,13.102,19000.0
2006-08-17 13:40:00,23.58,23.61,23.58,23.6,30400.0,13.102,13.1187,13.102,13.1131,30400.0
2006-08-17 13:50:00,23.61,23.61,23.56,23.58,18200.0,13.1187,13.1187,13.0909,13.102,18200.0
2006-08-17 14:00:00,23.58,23.61,23.57,23.58,44200.0,13.102,13.1187,13.0965,13.102,44200.0
2006-08-17 14:10:00,23.58,23.58,23.54,23.57,23800.0,13.102,13.102,13.0798,13.0965,23800.0
2006-08-17 14:20:00,23.56,23.58,23.52,23.55,85000.0,13.0909,13.102,13.0687,13.0853,85000.0
2006-08-17 14:30:00,23.55,23.56,23.53,23.56,20000.0,13.0853,13.0909,13.0742,13.0909,20000.0
2006-08-17 14:40:00,23.56,23.56,23.53,23.54,18400.0,13.0909,13.0909,13.0742,13.0798,18400.0
2006-08-17 14:50:00,23.53,23.56,23.53,23.54,14600.0,13.0742,13.0909,13.0742,13.0798,14600.0
2006-08-17 15:00:00,23.54,23.56,23.53,23.56,18000.0,13.0798,13.0909,13.0742,13.0909,18000.0
2006-08-17 15:10:00,23.56,23.59,23.55,23.59,23200.0,13.0909,13.1076,13.0853,13.1076,23200.0
2006-08-17 15:20:00,23.58,23.61,23.58,23.59,42000.0,13.102,13.1187,13.102,13.1076,42000.0
2006-08-17 15:30:00,23.59,23.63,23.59,23.63,89200.0,13.1076,13.1298,13.1076,13.1298,89200.0
2006-08-17 15:40:00,23.63,23.68,23.62,23.66,98800.0,13.1298,13.1576,13.1242,13.1465,98800.0
2006-08-17 15:50:00,23.67,23.68,23.65,23.67,158200.0,13.152,13.1576,13.1409,13.152,158200.0
2006-08-18 09:30:00,23.69,23.75,23.68,23.75,129600.0,13.1631,13.1965,13.1576,13.1965,129600.0
2006-08-18 09:40:00,23.75,23.75,23.64,23.66,45200.0,13.1965,13.1965,13.1354,13.1465,45200.0
2006-08-18 09:50:00,23.67,23.78,23.67,23.74,37000.0,13.152,13.2131,13.152,13.1909,37000.0
2006-08-18 10:00:00,23.74,23.79,23.74,23.79,32200.0,13.1909,13.2187,13.1909,13.2187,32200.0
2006-08-18 10:10:00,23.79,23.81,23.75,23.75,30200.0,13.2187,13.2298,13.1965,13.1965,30200.0
2006-08-18 10:20:00,23.74,23.8,23.74,23.79,30400.0,13.1909,13.2243,13.1909,13.2187,30400.0
2006-08-18 10:30:00,23.79,23.79,23.75,23.77,36400.0,13.2187,13.2187,13.1965,13.2076,36400.0
2006-08-18 10:40:00,23.76,23.78,23.75,23.77,18000.0,13.202,13.2131,13.1965,13.2076,18000.0
2006-08-18 10:50:00,23.77,23.79,23.75,23.77,20000.0,13.2076,13.2187,13.1965,13.2076,20000.0
2006-08-18 11:00:00,23.77,23.81,23.76,23.79,36200.0,13.2076,13.2298,13.202,13.2187,36200.0
2006-08-18 11:10:00,23.79,23.84,23.79,23.84,27000.0,13.2187,13.2465,13.2187,13.2465,27000.0
2006-08-18 11:20:00,23.84,23.85,23.83,23.84,17800.0,13.2465,13.252,13.2409,13.2465,17800.0
2006-08-18 11:30:00,23.84,23.85,23.83,23.85,30200.0,13.2465,13.252,13.2409,13.252,30200.0
2006-08-18 11:40:00,23.85,23.86,23.8,23.81,28800.0,13.252,13.2576,13.2243,13.2298,28800.0
2006-08-18 11:50:00,23.8,23.85,23.79,23.85,29200.0,13.2243,13.252,13.2187,13.252,29200.0
2006-08-18 12:00:00,23.85,23.86,23.84,23.85,9000.0,13.252,13.2576,13.2465,13.252,9000.0
2006-08-18 12:10:00,23.85,23.88,23.85,23.87,35600.0,13.252,13.2687,13.252,13.2632,35600.0
2006-08-18 12:20:00,23.86,23.88,23.85,23.88,38600.0,13.2576,13.2687,13.252,13.2687,38600.0
2006-08-18 12:30:00,23.88,23.88,23.86,23.87,39000.0,13.2687,13.2687,13.2576,13.2632,39000.0
2006-08-18 12:40:00,23.87,23.88,23.86,23.86,31000.0,13.2632,13.2687,13.2576,13.2576,31000.0
2006-08-18 12:50:00,23.86,23.9,23.86,23.88,47600.0,13.2576,13.2798,13.2576,13.2687,47600.0
2006-08-18 13:00:00,23.87,23.9,23.86,23.89,54200.0,13.2632,13.2798,13.2576,13.2743,54200.0
2006-08-18 13:10:00,23.89,23.9,23.86,23.88,29200.0,13.2743,13.2798,13.2576,13.2687,29200.0
2006-08-18 13:20:00,23.88,23.92,23.86,23.86,39600.0,13.2687,13.2909,13.2576,13.2576,39600.0
2006-08-18 13:30:00,23.86,23.91,23.86,23.88,40600.0,13.2576,13.2854,13.2576,13.2687,40600.0
2006-08-18 13:40:00,23.88,23.91,23.87,23.88,26000.0,13.2687,13.2854,13.2632,13.2687,26000.0
2006-08-18 13:50:00,23.88,23.89,23.86,23.86,23000.0,13.2687,13.2743,13.2576,13.2576,23000.0
2006-08-18 14:00:00,23.86,23.88,23.85,23.88,16400.0,13.2576,13.2687,13.252,13.2687,16400.0
2006-08-18 14:10:00,23.88,23.89,23.87,23.88,30800.0,13.2687,13.2743,13.2632,13.2687,30800.0
2006-08-18 14:20:00,23.88,23.89,23.86,23.88,23800.0,13.2687,13.2743,13.2576,13.2687,23800.0
2006-08-18 14:30:00,23.89,23.89,23.86,23.86,16200.0,13.2743,13.2743,13.2576,13.2576,16200.0
2006-08-18 14:40:00,23.86,23.87,23.86,23.86,19800.0,13.2576,13.2632,13.2576,13.2576,19800.0
2006-08-18 14:50:00,23.86,23.86,23.85,23.85,22800.0,13.2576,13.2576,13.252,13.252,22800.0
2006-08-18 15:00:00,23.84,23.85,23.84,23.84,21800.0,13.2465,13.252,13.2465,13.2465,21800.0
2006-08-18 15:10:00,23.84,23.86,23.83,23.85,30200.0,13.2465,13.2576,13.2409,13.252,30200.0
2006-08-18 15:20:00,23.86,23.86,23.84,23.84,13800.0,13.2576,13.2576,13.2465,13.2465,13800.0
2006-08-18 15:30:00,23.84,23.84,23.84,23.84,16800.0,13.2465,13.2465,13.2465,13.2465,16800.0
2006-08-18 15:40:00,23.84,23.85,23.83,23.83,42800.0,13.2465,13.252,13.2409,13.2409,42800.0
2006-08-18 15:50:00,23.83,23.85,23.82,23.84,66400.0,13.2409,13.252,13.2354,13.2465,66400.0
2006-08-21 09:30:00,23.76,23.84,23.76,23.82,24000.0,13.202,13.2465,13.202,13.2354,24000.0
2006-08-21 09:40:00,23.82,23.95,23.82,23.86,31400.0,13.2354,13.3076,13.2354,13.2576,31400.0
2006-08-21 09:50:00,23.88,23.96,23.88,23.93,29200.0,13.2687,13.3132,13.2687,13.2965,29200.0
2006-08-21 10:00:00,23.92,23.92,23.84,23.89,14600.0,13.2909,13.2909,13.2465,13.2743,14600.0
2006-08-21 10:10:00,23.88,23.89,23.84,23.88,10800.0,13.2687,13.2743,13.2465,13.2687,10800.0
2006-08-21 10:20:00,23.87,23.89,23.83,23.83,16600.0,13.2632,13.2743,13.2409,13.2409,16600.0
2006-08-21 10:30:00,23.82,23.87,23.82,23.87,14600.0,13.2354,13.2632,13.2354,13.2632,14600.0
2006-08-21 10:40:00,23.87,23.91,23.86,23.89,18200.0,13.2632,13.2854,13.2576,13.2743,18200.0
2006-08-21 10:50:00,23.88,23.91,23.88,23.91,17000.0,13.2687,13.2854,13.2687,13.2854,17000.0
2006-08-21 11:00:00,23.91,23.91,23.86,23.88,28200.0,13.2854,13.2854,13.2576,13.2687,28200.0
2006-08-21 11:10:00,23.89,23.91,23.87,23.89,26200.0,13.2743,13.2854,13.2632,13.2743,26200.0
2006-08-21 11:20:00,23.89,23.91,23.87,23.87,12800.0,13.2743,13.2854,13.2632,13.2632,12800.0
2006-08-21 11:30:00,23.87,23.89,23.86,23.86,15000.0,13.2632,13.2743,13.2576,13.2576,15000.0
2006-08-21 11:40:00,23.86,23.87,23.85,23.86,11800.0,13.2576,13.2632,13.252,13.2576,11800.0
2006-08-21 11:50:00,23.84,23.85,23.84,23.84,10800.0,13.2465,13.252,13.2465,13.2465,10800.0
2006-08-21 12:00:00,23.84,23.84,23.82,23.83,8000.0,13.2465,13.2465,13.2354,13.2409,8000.0
2006-08-21 12:10:00,23.83,23.86,23.82,23.85,10600.0,13.2409,13.2576,13.2354,13.252,10600.0
2006-08-21 12:20:00,23.84,23.85,23.81,23.82,8800.0,13.2465,13.252,13.2298,13.2354,8800.0
2006-08-21 12:30:00,23.82,23.83,23.81,23.82,10800.0,13.2354,13.2409,13.2298,13.2354,10800.0
2006-08-21 12:40:00,23.82,23.83,23.82,23.82,6800.0,13.2354,13.2409,13.2354,13.2354,6800.0
2006-08-21 12:50:00,23.82,23.84,23.82,23.83,14800.0,13.2354,13.2465,13.2354,13.2409,14800.0
2006-08-21 13:00:00,23.83,23.84,23.82,23.83,6200.0,13.2409,13.2465,13.2354,13.2409,6200.0
2006-08-21 13:10:00,23.83,23.83,23.8,23.8,8200.0,13.2409,13.2409,13.2243,13.2243,8200.0
2006-08-21 13:20:00,23.81,23.83,23.81,23.83,9600.0,13.2298,13.2409,13.2298,13.2409,9600.0
2006-08-21 13:30:00,23.82,23.82,23.81,23.82,8000.0,13.2354,13.2354,13.2298,13.2354,8000.0
2006-08-21 13:40:00,23.81,23.82,23.8,23.81,5800.0,13.2298,13.2354,13.2243,13.2298,5800.0
2006-08-21 13:50:00,23.81,23.82,23.8,23.8,17400.0,13.2298,13.2354,13.2243,13.2243,17400.0
2006-08-21 14:00:00,23.8,23.82,23.8,23.81,9600.0,13.2243,13.2354,13.2243,13.2298,9600.0
2006-08-21 14:10:00,23.81,23.81,23.77,23.77,17800.0,13.2298,13.2298,13.2076,13.2076,17800.0
2006-08-21 14:20:00,23.77,23.79,23.77,23.79,8400.0,13.2076,13.2187,13.2076,13.2187,8400.0
2006-08-21 14:30:00,23.78,23.8,23.78,23.79,15400.0,13.2131,13.2243,13.2131,13.2187,15400.0
2006-08-21 14:40:00,23.8,23.8,23.75,23.78,23000.0,13.2243,13.2243,13.1965,13.2131,23000.0
2006-08-21 14:50:00,23.78,23.81,23.78,23.81,16000.0,13.2131,13.2298,13.2131,13.2298,16000.0
2006-08-21 15:00:00,23.81,23.81,23.77,23.79,37400.0,13.2298,13.2298,13.2076,13.2187,37400.0
2006-08-21 15:10:00,23.8,23.81,23.78,23.79,15200.0,13.2243,13.2298,13.2131,13.2187,15200.0
2006-08-21 15:20:00,23.78,23.83,23.78,23.81,27600.0,13.2131,13.2409,13.2131,13.2298,27600.0
2006-08-21 15:30:00,23.81,23.85,23.81,23.85,29400.0,13.2298,13.252,13.2298,13.252,29400.0
2006-08-21 15:40:00,23.85,23.85,23.79,23.79,45000.0,13.252,13.252,13.2187,13.2187,45000.0
2006-08-21 15:50:00,23.79,23.83,23.79,23.82,43200.0,13.2187,13.2409,13.2187,13.2354,43200.0
2006-08-22 09:30:00,23.89,23.95,23.86,23.93,56600.0,13.2743,13.3076,13.2576,13.2965,56600.0
2006-08-22 09:40:00,23.95,24.02,23.95,24.01,42800.0,13.3076,13.3465,13.3076,13.3409,42800.0
2006-08-22 09:50:00,24.01,24.03,23.92,23.97,51800.0,13.3409,13.3521,13.2909,13.3187,51800.0
2006-08-22 10:00:00,23.97,23.98,23.93,23.95,41400.0,13.3187,13.3243,13.2965,13.3076,41400.0
2006-08-22 10:10:00,23.95,23.99,23.94,23.98,43800.0,13.3076,13.3298,13.302,13.3243,43800.0
2006-08-22 10:20:00,23.98,24.02,23.98,23.99,25400.0,13.3243,13.3465,13.3243,13.3298,25400.0
2006-08-22 10:30:00,23.98,24.0,23.97,23.98,27600.0,13.3243,13.3354,13.3187,13.3243,27600.0
2006-08-22 10:40:00,23.98,23.98,23.96,23.98,15400.0,13.3243,13.3243,13.3132,13.3243,15400.0
2006-08-22 10:50:00,23.98,24.03,23.98,24.01,22200.0,13.3243,13.3521,13.3243,13.3409,22200.0
2006-08-22 11:00:00,24.01,24.03,23.99,24.0,31400.0,13.3409,13.3521,13.3298,13.3354,31400.0
2006-08-22 11:10:00,24.0,24.01,23.99,24.0,15000.0,13.3354,13.3409,13.3298,13.3354,15000.0
2006-08-22 11:20:00,24.0,24.0,23.98,23.98,26200.0,13.3354,13.3354,13.3243,13.3243,26200.0
2006-08-22 11:30:00,23.97,23.99,23.97,23.98,14800.0,13.3187,13.3298,13.3187,13.3243,14800.0
2006-08-22 11:40:00,23.98,23.98,23.94,23.96,41400.0,13.3243,13.3243,13.302,13.3132,41400.0
2006-08-22 11:50:00,23.95,23.95,23.95,23.95,11000.0,13.3076,13.3076,13.3076,13.3076,11000.0
2006-08-22 12:00:00,23.95,23.98,23.95,23.97,17200.0,13.3076,13.3243,13.3076,13.3187,17200.0
2006-08-22 12:10:00,23.97,24.0,23.96,24.0,23400.0,13.3187,13.3354,13.3132,13.3354,23400.0
2006-08-22 12:20:00,24.0,24.01,24.0,24.01,6200.0,13.3354,13.3409,13.3354,13.3409,6200.0
2006-08-22 12:30:00,24.0,24.05,24.0,24.04,215400.0,13.3354,13.3632,13.3354,13.3576,215400.0
2006-08-22 12:40:00,24.04,24.06,24.04,24.05,51800.0,13.3576,13.3687,13.3576,13.3632,51800.0
2006-08-22 12:50:00,24.05,24.11,24.05,24.11,84200.0,13.3632,13.3965,13.3632,13.3965,84200.0
2006-08-22 13:00:00,24.1,24.1,24.04,24.04,43200.0,13.3909,13.3909,13.3576,13.3576,43200.0
2006-08-22 13:10:00,24.05,24.06,24.05,24.06,23000.0,13.3632,13.3687,13.3632,13.3687,23000.0
2006-08-22 13:20:00,24.05,24.1,24.04,24.08,74800.0,13.3632,13.3909,13.3576,13.3798,74800.0
2006-08-22 13:30:00,24.07,24.08,24.05,24.07,28400.0,13.3743,13.3798,13.3632,13.3743,28400.0
2006-08-22 13:40:00,24.07,24.08,24.07,24.07,23200.0,13.3743,13.3798,13.3743,13.3743,23200.0
2006-08-22 13:50:00,24.07,24.12,24.07,24.09,33600.0,13.3743,13.4021,13.3743,13.3854,33600.0
2006-08-22 14:00:00,24.1,24.15,24.1,24.12,79600.0,13.3909,13.4187,13.3909,13.4021,79600.0
2006-08-22 14:10:00,24.11,24.14,24.11,24.11,63000.0,13.3965,13.4132,13.3965,13.3965,63000.0
2006-08-22 14:20:00,24.12,24.13,24.08,24.12,21000.0,13.4021,13.4076,13.3798,13.4021,21000.0
2006-08-22 14:30:00,24.13,24.14,24.11,24.13,34200.0,13.4076,13.4132,13.3965,13.4076,34200.0
2006-08-22 14:40:00,24.14,24.15,24.11,24.11,34200.0,13.4132,13.4187,13.3965,13.3965,34200.0
2006-08-22 14:50:00,24.11,24.15,24.11,24.15,27600.0,13.3965,13.4187,13.3965,13.4187,27600.0
2006-08-22 15:00:00,24.15,24.18,24.13,24.15,145800.0,13.4187,13.4354,13.4076,13.4187,145800.0
2006-08-22 15:10:00,24.15,24.16,24.14,24.16,21200.0,13.4187,13.4243,13.4132,13.4243,21200.0
2006-08-22 15:20:00,24.16,24.18,24.13,24.15,34600.0,13.4243,13.4354,13.4076,13.4187,34600.0
2006-08-22 15:30:00,24.13,24.17,24.13,24.16,34400.0,13.4076,13.4298,13.4076,13.4243,34400.0
2006-08-22 15:40:00,24.17,24.2,24.17,24.2,85600.0,13.4298,13.4465,13.4298,13.4465,85600.0
2006-08-22 15:50:00,24.18,24.2,24.13,24.14,148800.0,13.4354,13.4465,13.4076,13.4132,148800.0
2006-08-23 09:30:00,24.07,24.13,24.02,24.03,41800.0,13.3743,13.4076,13.3465,13.3521,41800.0
2006-08-23 09:40:00,24.03,24.14,24.03,24.07,30200.0,13.3521,13.4132,13.3521,13.3743,30200.0
2006-08-23 09:50:00,24.07,24.07,24.02,24.05,14800.0,13.3743,13.3743,13.3465,13.3632,14800.0
2006-08-23 10:00:00,24.03,24.04,23.97,23.97,23000.0,13.3521,13.3576,13.3187,13.3187,23000.0
2006-08-23 10:10:00,23.97,23.98,23.93,23.96,27800.0,13.3187,13.3243,13.2965,13.3132,27800.0
2006-08-23 10:20:00,23.96,23.98,23.92,23.93,17400.0,13.3132,13.3243,13.2909,13.2965,17400.0
2006-08-23 10:30:00,23.94,23.98,23.92,23.93,36000.0,13.302,13.3243,13.2909,13.2965,36000.0
2006-08-23 10:40:00,23.94,23.97,23.89,23.9,28000.0,13.302,13.3187,13.2743,13.2798,28000.0
2006-08-23 10:50:00,23.9,23.91,23.88,23.88,19200.0,13.2798,13.2854,13.2687,13.2687,19200.0
2006-08-23 11:00:00,23.89,23.89,23.82,23.82,30800.0,13.2743,13.2743,13.2354,13.2354,30800.0
2006-08-23 11:10:00,23.82,23.87,23.82,23.84,15200.0,13.2354,13.2632,13.2354,13.2465,15200.0
2006-08-23 11:20:00,23.84,23.87,23.82,23.87,64200.0,13.2465,13.2632,13.2354,13.2632,64200.0
2006-08-23 11:30:00,23.86,23.88,23.85,23.87,27600.0,13.2576,13.2687,13.252,13.2632,27600.0
2006-08-23 11:40:00,23.86,23.89,23.86,23.88,17200.0,13.2576,13.2743,13.2576,13.2687,17200.0
2006-08-23 11:50:00,23.88,23.89,23.87,23.88,12400.0,13.2687,13.2743,13.2632,13.2687,12400.0
2006-08-23 12:00:00,23.88,23.89,23.88,23.88,13200.0,13.2687,13.2743,13.2687,13.2687,13200.0
2006-08-23 12:10:00,23.88,23.89,23.86,23.87,7000.0,13.2687,13.2743,13.2576,13.2632,7000.0
2006-08-23 12:20:00,23.87,23.88,23.86,23.86,9200.0,13.2632,13.2687,13.2576,13.2576,9200.0
2006-08-23 12:30:00,23.86,23.86,23.86,23.86,7600.0,13.2576,13.2576,13.2576,13.2576,7600.0
2006-08-23 12:40:00,23.86,23.87,23.86,23.86,7000.0,13.2576,13.2632,13.2576,13.2576,7000.0
2006-08-23 12:50:00,23.86,23.89,23.86,23.87,10600.0,13.2576,13.2743,13.2576,13.2632,10600.0
2006-08-23 13:00:00,23.87,23.88,23.84,23.84,11000.0,13.2632,13.2687,13.2465,13.2465,11000.0
2006-08-23 13:10:00,23.84,23.86,23.84,23.85,18600.0,13.2465,13.2576,13.2465,13.252,18600.0
2006-08-23 13:20:00,23.85,23.87,23.85,23.86,12200.0,13.252,13.2632,13.252,13.2576,12200.0
2006-08-23 13:30:00,23.86,23.86,23.84,23.84,21400.0,13.2576,13.2576,13.2465,13.2465,21400.0
2006-08-23 13:40:00,23.84,23.84,23.8,23.8,18000.0,13.2465,13.2465,13.2243,13.2243,18000.0
2006-08-23 13:50:00,23.8,23.82,23.79,23.79,30600.0,13.2243,13.2354,13.2187,13.2187,30600.0
2006-08-23 14:00:00,23.79,23.8,23.79,23.8,16000.0,13.2187,13.2243,13.2187,13.2243,16000.0
2006-08-23 14:10:00,23.8,23.81,23.8,23.8,15600.0,13.2243,13.2298,13.2243,13.2243,15600.0
2006-08-23 14:20:00,23.8,23.81,23.79,23.81,20600.0,13.2243,13.2298,13.2187,13.2298,20600.0
2006-08-23 14:30:00,23.8,23.81,23.8,23.81,6200.0,13.2243,13.2298,13.2243,13.2298,6200.0
2006-08-23 14:40:00,23.81,23.81,23.77,23.8,17200.0,13.2298,13.2298,13.2076,13.2243,17200.0
2006-08-23 14:50:00,23.8,23.8,23.78,23.79,12400.0,13.2243,13.2243,13.2131,13.2187,12400.0
2006-08-23 15:00:00,23.79,23.82,23.79,23.81,23200.0,13.2187,13.2354,13.2187,13.2298,23200.0
2006-08-23 15:10:00,23.81,23.81,23.77,23.78,21400.0,13.2298,13.2298,13.2076,13.2131,21400.0
2006-08-23 15:20:00,23.78,23.82,23.78,23.82,23000.0,13.2131,13.2354,13.2131,13.2354,23000.0
2006-08-23 15:30:00,23.82,23.86,23.81,23.83,38600.0,13.2354,13.2576,13.2298,13.2409,38600.0
2006-08-23 15:40:00,23.83,23.87,23.83,23.86,49000.0,13.2409,13.2632,13.2409,13.2576,49000.0
2006-08-23 15:50:00,23.86,23.88,23.84,23.88,57400.0,13.2576,13.2687,13.2465,13.2687,57400.0
2006-08-24 09:30:00,23.86,23.99,23.83,23.83,56600.0,13.2576,13.3298,13.2409,13.2409,56600.0
2006-08-24 09:40:00,23.83,23.9,23.82,23.86,23400.0,13.2409,13.2798,13.2354,13.2576,23400.0
2006-08-24 09:50:00,23.86,23.86,23.82,23.85,10600.0,13.2576,13.2576,13.2354,13.252,10600.0
2006-08-24 10:00:00,23.84,23.87,23.81,23.86,21400.0,13.2465,13.2632,13.2298,13.2576,21400.0
2006-08-24 10:10:00,23.86,23.87,23.83,23.83,10000.0,13.2576,13.2632,13.2409,13.2409,10000.0
2006-08-24 10:20:00,23.83,23.83,23.8,23.82,20600.0,13.2409,13.2409,13.2243,13.2354,20600.0
2006-08-24 10:30:00,23.82,23.85,23.81,23.83,99000.0,13.2354,13.252,13.2298,13.2409,99000.0
2006-08-24 10:40:00,23.83,23.86,23.82,23.85,12200.0,13.2409,13.2576,13.2354,13.252,12200.0
2006-08-24 10:50:00,23.86,23.88,23.85,23.86,14600.0,13.2576,13.2687,13.252,13.2576,14600.0
2006-08-24 11:00:00,23.86,23.87,23.85,23.86,17800.0,13.2576,13.2632,13.252,13.2576,17800.0
2006-08-24 11:10:00,23.86,23.88,23.86,23.86,16800.0,13.2576,13.2687,13.2576,13.2576,16800.0
2006-08-24 11:20:00,23.86,23.88,23.86,23.88,26400.0,13.2576,13.2687,13.2576,13.2687,26400.0
2006-08-24 11:30:00,23.87,23.91,23.86,23.91,29200.0,13.2632,13.2854,13.2576,13.2854,29200.0
2006-08-24 11:40:00,23.91,23.91,23.88,23.88,20600.0,13.2854,13.2854,13.2687,13.2687,20600.0
2006-08-24 11:50:00,23.88,23.93,23.88,23.92,41800.0,13.2687,13.2965,13.2687,13.2909,41800.0
2006-08-24 12:00:00,23.92,23.93,23.9,23.91,28800.0,13.2909,13.2965,13.2798,13.2854,28800.0
2006-08-24 12:10:00,23.91,23.93,23.91,23.92,59800.0,13.2854,13.2965,13.2854,13.2909,59800.0
2006-08-24 12:20:00,23.92,23.93,23.92,23.93,14200.0,13.2909,13.2965,13.2909,13.2965,14200.0
2006-08-24 12:30:00,23.92,23.97,23.92,23.97,57400.0,13.2909,13.3187,13.2909,13.3187,57400.0
2006-08-24 12:40:00,23.97,24.0,23.96,23.99,150000.0,13.3187,13.3354,13.3132,13.3298,150000.0
2006-08-24 12:50:00,24.0,24.01,23.99,24.01,42800.0,13.3354,13.3409,13.3298,13.3409,42800.0
2006-08-24 13:00:00,24.01,24.05,24.01,24.04,101000.0,13.3409,13.3632,13.3409,13.3576,101000.0
2006-08-24 13:10:00,24.04,24.05,24.04,24.04,22200.0,13.3576,13.3632,13.3576,13.3576,22200.0
2006-08-24 13:20:00,24.04,24.1,24.04,24.07,67000.0,13.3576,13.3909,13.3576,13.3743,67000.0
2006-08-24 13:30:00,24.07,24.09,23.85,24.03,142800.0,13.3743,13.3854,13.252,13.3521,142800.0
2006-08-24 13:40:00,24.02,24.03,23.99,24.0,28800.0,13.3465,13.3521,13.3298,13.3354,28800.0
2006-08-24 13:50:00,24.0,24.03,23.99,24.02,27200.0,13.3354,13.3521,13.3298,13.3465,27200.0
2006-08-24 14:00:00,24.02,24.05,24.02,24.04,74200.0,13.3465,13.3632,13.3465,13.3576,74200.0
2006-08-24 14:10:00,24.05,24.06,24.04,24.05,19200.0,13.3632,13.3687,13.3576,13.3632,19200.0
2006-08-24 14:20:00,24.05,24.06,24.05,24.05,23000.0,13.3632,13.3687,13.3632,13.3632,23000.0
2006-08-24 14:30:00,24.05,24.06,24.05,24.06,18600.0,13.3632,13.3687,13.3632,13.3687,18600.0
2006-08-24 14:40:00,24.05,24.06,24.05,24.06,46800.0,13.3632,13.3687,13.3632,13.3687,46800.0
2006-08-24 14:50:00,24.06,24.09,24.06,24.08,25600.0,13.3687,13.3854,13.3687,13.3798,25600.0
2006-08-24 15:00:00,24.08,24.08,24.06,24.06,29400.0,13.3798,13.3798,13.3687,13.3687,29400.0
2006-08-24 15:10:00,24.06,24.06,23.99,23.99,17200.0,13.3687,13.3687,13.3298,13.3298,17200.0
2006-08-24 15:20:00,23.98,24.04,23.97,24.04,63800.0,13.3243,13.3576,13.3187,13.3576,63800.0
2006-08-24 15:30:00,24.04,24.07,24.03,24.07,30200.0,13.3576,13.3743,13.3521,13.3743,30200.0
2006-08-24 15:40:00,24.07,24.1,24.07,24.09,23000.0,13.3743,13.3909,13.3743,13.3854,23000.0
2006-08-24 15:50:00,24.1,24.1,24.07,24.08,62000.0,13.3909,13.3909,13.3743,13.3798,62000.0
2006-08-25 09:30:00,24.01,24.1,24.01,24.04,22600.0,13.3409,13.3909,13.3409,13.3576,22600.0
2006-08-25 09:40:00,24.03,24.1,24.0,24.06,26200.0,13.3521,13.3909,13.3354,13.3687,26200.0
2006-08-25 09:50:00,24.09,24.13,24.08,24.11,13800.0,13.3854,13.4076,13.3798,13.3965,13800.0
2006-08-25 10:00:00,24.11,24.15,24.02,24.15,97200.0,13.3965,13.4187,13.3465,13.4187,97200.0
2006-08-25 10:10:00,24.15,24.2,24.14,24.2,62000.0,13.4187,13.4465,13.4132,13.4465,62000.0
2006-08-25 10:20:00,24.19,24.21,24.16,24.16,26000.0,13.441,13.4521,13.4243,13.4243,26000.0
2006-08-25 10:30:00,24.17,24.18,24.16,24.17,30600.0,13.4298,13.4354,13.4243,13.4298,30600.0
2006-08-25 10:40:00,24.17,24.2,24.15,24.18,26800.0,13.4298,13.4465,13.4187,13.4354,26800.0
2006-08-25 10:50:00,24.17,24.17,24.15,24.17,11800.0,13.4298,13.4298,13.4187,13.4298,11800.0
2006-08-25 11:00:00,24.17,24.2,24.17,24.18,35800.0,13.4298,13.4465,13.4298,13.4354,35800.0
2006-08-25 11:10:00,24.18,24.21,24.18,24.2,22000.0,13.4354,13.4521,13.4354,13.4465,22000.0
2006-08-25 11:20:00,24.2,24.2,24.18,24.18,12200.0,13.4465,13.4465,13.4354,13.4354,12200.0
2006-08-25 11:30:00,24.18,24.18,24.16,24.16,19600.0,13.4354,13.4354,13.4243,13.4243,19600.0
2006-08-25 11:40:00,24.16,24.17,24.14,24.14,14200.0,13.4243,13.4298,13.4132,13.4132,14200.0
2006-08-25 11:50:00,24.14,24.16,24.14,24.16,7800.0,13.4132,13.4243,13.4132,13.4243,7800.0
2006-08-25 12:00:00,24.15,24.21,24.15,24.21,23800.0,13.4187,13.4521,13.4187,13.4521,23800.0
2006-08-25 12:10:00,24.21,24.22,24.2,24.2,13400.0,13.4521,13.4576,13.4465,13.4465,13400.0
2006-08-25 12:20:00,24.18,24.19,24.18,24.18,8800.0,13.4354,13.441,13.4354,13.4354,8800.0
2006-08-25 12:30:00,24.18,24.21,24.18,24.21,22400.0,13.4354,13.4521,13.4354,13.4521,22400.0
2006-08-25 12:40:00,24.2,24.21,24.19,24.2,11200.0,13.4465,13.4521,13.441,13.4465,11200.0
2006-08-25 12:50:00,24.2,24.2,24.2,24.2,15800.0,13.4465,13.4465,13.4465,13.4465,15800.0
2006-08-25 13:00:00,24.2,24.22,24.2,24.22,29000.0,13.4465,13.4576,13.4465,13.4576,29000.0
2006-08-25 13:10:00,24.22,24.27,24.22,24.25,106000.0,13.4576,13.4854,13.4576,13.4743,106000.0
2006-08-25 13:20:00,24.25,24.27,24.25,24.25,31000.0,13.4743,13.4854,13.4743,13.4743,31000.0
2006-08-25 13:30:00,24.25,24.26,24.24,24.24,23600.0,13.4743,13.4799,13.4687,13.4687,23600.0
2006-08-25 13:40:00,24.24,24.24,24.23,24.23,23000.0,13.4687,13.4687,13.4632,13.4632,23000.0
2006-08-25 13:50:00,24.23,24.25,24.23,24.25,36000.0,13.4632,13.4743,13.4632,13.4743,36000.0
2006-08-25 14:00:00,24.25,24.25,24.24,24.25,42800.0,13.4743,13.4743,13.4687,13.4743,42800.0
2006-08-25 14:10:00,24.24,24.25,24.24,24.25,52200.0,13.4687,13.4743,13.4687,13.4743,52200.0
2006-08-25 14:20:00,24.25,24.25,24.24,24.25,51000.0,13.4743,13.4743,13.4687,13.4743,51000.0
2006-08-25 14:30:00,24.25,24.26,24.25,24.25,17200.0,13.4743,13.4799,13.4743,13.4743,17200.0
2006-08-25 14:40:00,24.25,24.26,24.24,24.25,45000.0,13.4743,13.4799,13.4687,13.4743,45000.0
2006-08-25 14:50:00,24.25,24.25,24.22,24.25,85400.0,13.4743,13.4743,13.4576,13.4743,85400.0
2006-08-25 15:00:00,24.25,24.25,24.23,24.23,53800.0,13.4743,13.4743,13.4632,13.4632,53800.0
2006-08-25 15:10:00,24.23,24.25,24.23,24.25,53800.0,13.4632,13.4743,13.4632,13.4743,53800.0
2006-08-25 15:20:00,24.25,24.25,24.23,24.23,55200.0,13.4743,13.4743,13.4632,13.4632,55200.0
2006-08-25 15:30:00,24.22,24.25,24.22,24.24,37600.0,13.4576,13.4743,13.4576,13.4687,37600.0
2006-08-25 15:40:00,24.23,24.25,24.23,24.24,41800.0,13.4632,13.4743,13.4632,13.4687,41800.0
2006-08-25 15:50:00,24.24,24.25,24.21,24.21,50000.0,13.4687,13.4743,13.4521,13.4521,50000.0
2006-08-28 09:30:00,24.09,24.3,24.09,24.26,87000.0,13.3854,13.5021,13.3854,13.4799,87000.0
2006-08-28 09:40:00,24.26,24.3,24.15,24.28,68400.0,13.4799,13.5021,13.4187,13.491,68400.0
2006-08-28 09:50:00,24.28,24.32,24.23,24.24,35800.0,13.491,13.5132,13.4632,13.4687,35800.0
2006-08-28 10:00:00,24.23,24.28,24.22,24.25,24000.0,13.4632,13.491,13.4576,13.4743,24000.0
2006-08-28 10:10:00,24.27,24.28,24.24,24.24,20600.0,13.4854,13.491,13.4687,13.4687,20600.0
2006-08-28 10:20:00,24.22,24.23,24.2,24.2,17400.0,13.4576,13.4632,13.4465,13.4465,17400.0
2006-08-28 10:30:00,24.2,24.3,24.19,24.3,20000.0,13.4465,13.5021,13.441,13.5021,20000.0
2006-08-28 10:40:00,24.3,24.3,24.27,24.28,20800.0,13.5021,13.5021,13.4854,13.491,20800.0
2006-08-28 10:50:00,24.27,24.28,24.22,24.22,31800.0,13.4854,13.491,13.4576,13.4576,31800.0
2006-08-28 11:00:00,24.23,24.27,24.22,24.25,24200.0,13.4632,13.4854,13.4576,13.4743,24200.0
2006-08-28 11:10:00,24.25,24.29,24.25,24.28,11800.0,13.4743,13.4965,13.4743,13.491,11800.0
2006-08-28 11:20:00,24.28,24.34,24.27,24.32,19400.0,13.491,13.5243,13.4854,13.5132,19400.0
2006-08-28 11:30:00,24.31,24.31,24.29,24.29,9800.0,13.5076,13.5076,13.4965,13.4965,9800.0
2006-08-28 11:40:00,24.29,24.36,24.29,24.36,41200.0,13.4965,13.5354,13.4965,13.5354,41200.0
2006-08-28 11:50:00,24.36,24.43,24.36,24.4,86600.0,13.5354,13.5743,13.5354,13.5576,86600.0
2006-08-28 12:00:00,24.4,24.41,24.4,24.41,25200.0,13.5576,13.5632,13.5576,13.5632,25200.0
2006-08-28 12:10:00,24.41,24.45,24.41,24.43,71800.0,13.5632,13.5854,13.5632,13.5743,71800.0
2006-08-28 12:20:00,24.43,24.46,24.43,24.46,75800.0,13.5743,13.591,13.5743,13.591,75800.0
2006-08-28 12:30:00,24.46,24.49,24.46,24.48,51600.0,13.591,13.6076,13.591,13.6021,51600.0
2006-08-28 12:40:00,24.48,24.5,24.48,24.5,37400.0,13.6021,13.6132,13.6021,13.6132,37400.0
2006-08-28 12:50:00,24.5,24.55,24.49,24.54,135200.0,13.6132,13.641,13.6076,13.6354,135200.0
2006-08-28 13:00:00,24.55,24.56,24.53,24.53,95000.0,13.641,13.6465,13.6299,13.6299,95000.0
2006-08-28 13:10:00,24.53,24.54,24.53,24.53,16200.0,13.6299,13.6354,13.6299,13.6299,16200.0
2006-08-28 13:20:00,24.53,24.56,24.53,24.55,50600.0,13.6299,13.6465,13.6299,13.641,50600.0
2006-08-28 13:30:00,24.55,24.56,24.54,24.55,49400.0,13.641,13.6465,13.6354,13.641,49400.0
2006-08-28 13:40:00,24.55,24.58,24.54,24.58,68600.0,13.641,13.6577,13.6354,13.6577,68600.0
2006-08-28 13:50:00,24.58,24.59,24.57,24.58,49800.0,13.6577,13.6632,13.6521,13.6577,49800.0
2006-08-28 14:00:00,24.57,24.59,24.57,24.57,33000.0,13.6521,13.6632,13.6521,13.6521,33000.0
2006-08-28 14:10:00,24.57,24.57,24.56,24.56,15400.0,13.6521,13.6521,13.6465,13.6465,15400.0
2006-08-28 14:20:00,24.56,24.58,24.55,24.57,56200.0,13.6465,13.6577,13.641,13.6521,56200.0
2006-08-28 14:30:00,24.57,24.57,24.55,24.55,37200.0,13.6521,13.6521,13.641,13.641,37200.0
2006-08-28 14:40:00,24.55,24.56,24.55,24.55,26800.0,13.641,13.6465,13.641,13.641,26800.0
2006-08-28 14:50:00,24.56,24.58,24.53,24.56,82200.0,13.6465,13.6577,13.6299,13.6465,82200.0
2006-08-28 15:00:00,24.56,24.58,24.55,24.57,40000.0,13.6465,13.6577,13.641,13.6521,40000.0
2006-08-28 15:10:00,24.57,24.57,24.55,24.57,52800.0,13.6521,13.6521,13.641,13.6521,52800.0
2006-08-28 15:20:00,24.57,24.61,24.57,24.6,68800.0,13.6521,13.6743,13.6521,13.6688,68800.0
2006-08-28 15:30:00,24.6,24.61,24.6,24.6,68000.0,13.6688,13.6743,13.6688,13.6688,68000.0
2006-08-28 15:40:00,24.6,24.61,24.59,24.59,120600.0,13.6688,13.6743,13.6632,13.6632,120600.0
2006-08-28 15:50:00,24.59,24.65,24.59,24.62,194800.0,13.6632,13.6966,13.6632,13.6799,194800.0
2006-08-29 09:30:00,24.69,24.7,24.55,24.56,48400.0,13.7188,13.7243,13.641,13.6465,48400.0
2006-08-29 09:40:00,24.56,24.6,24.53,24.58,54400.0,13.6465,13.6688,13.6299,13.6577,54400.0
2006-08-29 09:50:00,24.58,24.63,24.54,24.54,50200.0,13.6577,13.6854,13.6354,13.6354,50200.0
2006-08-29 10:00:00,24.54,24.64,24.52,24.63,106600.0,13.6354,13.691,13.6243,13.6854,106600.0
2006-08-29 10:10:00,24.6,24.61,24.56,24.58,79800.0,13.6688,13.6743,13.6465,13.6577,79800.0
2006-08-29 10:20:00,24.57,24.65,24.56,24.61,55000.0,13.6521,13.6966,13.6465,13.6743,55000.0
2006-08-29 10:30:00,24.62,24.64,24.6,24.64,72200.0,13.6799,13.691,13.6688,13.691,72200.0
2006-08-29 10:40:00,24.63,24.66,24.6,24.66,57800.0,13.6854,13.7021,13.6688,13.7021,57800.0
2006-08-29 10:50:00,24.65,24.67,24.6,24.6,97200.0,13.6966,13.7077,13.6688,13.6688,97200.0
2006-08-29 11:00:00,24.6,24.6,24.56,24.58,42000.0,13.6688,13.6688,13.6465,13.6577,42000.0
2006-08-29 11:10:00,24.58,24.59,24.57,24.59,97400.0,13.6577,13.6632,13.6521,13.6632,97400.0
2006-08-29 11:20:00,24.59,24.6,24.57,24.57,25000.0,13.6632,13.6688,13.6521,13.6521,25000.0
2006-08-29 11:30:00,24.58,24.58,24.54,24.56,31400.0,13.6577,13.6577,13.6354,13.6465,31400.0
2006-08-29 11:40:00,24.55,24.55,24.51,24.54,48200.0,13.641,13.641,13.6188,13.6354,48200.0
2006-08-29 11:50:00,24.54,24.57,24.52,24.53,49200.0,13.6354,13.6521,13.6243,13.6299,49200.0
2006-08-29 12:00:00,24.53,24.53,24.48,24.52,59200.0,13.6299,13.6299,13.6021,13.6243,59200.0
2006-08-29 12:10:00,24.52,24.52,24.5,24.5,17400.0,13.6243,13.6243,13.6132,13.6132,17400.0
2006-08-29 12:20:00,24.5,24.5,24.5,24.5,14400.0,13.6132,13.6132,13.6132,13.6132,14400.0
2006-08-29 12:30:00,24.5,24.5,24.5,24.5,20000.0,13.6132,13.6132,13.6132,13.6132,20000.0
2006-08-29 12:40:00,24.5,24.5,24.5,24.5,22800.0,13.6132,13.6132,13.6132,13.6132,22800.0
2006-08-29 12:50:00,24.5,24.51,24.5,24.51,78000.0,13.6132,13.6188,13.6132,13.6188,78000.0
2006-08-29 13:00:00,24.51,24.56,24.5,24.56,75400.0,13.6188,13.6465,13.6132,13.6465,75400.0
2006-08-29 13:10:00,24.56,24.59,24.55,24.59,19000.0,13.6465,13.6632,13.641,13.6632,19000.0
2006-08-29 13:20:00,24.59,24.59,24.57,24.57,13200.0,13.6632,13.6632,13.6521,13.6521,13200.0
2006-08-29 13:30:00,24.58,24.61,24.57,24.6,24600.0,13.6577,13.6743,13.6521,13.6688,24600.0
2006-08-29 13:40:00,24.6,24.63,24.59,24.61,27000.0,13.6688,13.6854,13.6632,13.6743,27000.0
2006-08-29 13:50:00,24.62,24.63,24.61,24.63,21400.0,13.6799,13.6854,13.6743,13.6854,21400.0
2006-08-29 14:00:00,24.63,24.7,24.61,24.67,66000.0,13.6854,13.7243,13.6743,13.7077,66000.0
2006-08-29 14:10:00,24.67,24.75,24.66,24.75,56400.0,13.7077,13.7521,13.7021,13.7521,56400.0
2006-08-29 14:20:00,24.74,24.74,24.68,24.68,29800.0,13.7466,13.7466,13.7132,13.7132,29800.0
2006-08-29 14:30:00,24.68,24.76,24.68,24.76,47400.0,13.7132,13.7577,13.7132,13.7577,47400.0
2006-08-29 14:40:00,24.75,24.78,24.75,24.75,36400.0,13.7521,13.7688,13.7521,13.7521,36400.0
2006-08-29 14:50:00,24.75,24.77,24.74,24.76,28200.0,13.7521,13.7632,13.7466,13.7577,28200.0
2006-08-29 15:00:00,24.76,24.77,24.75,24.75,33400.0,13.7577,13.7632,13.7521,13.7521,33400.0
2006-08-29 15:10:00,24.75,24.75,24.71,24.73,76600.0,13.7521,13.7521,13.7299,13.741,76600.0
2006-08-29 15:20:00,24.73,24.75,24.72,24.75,79800.0,13.741,13.7521,13.7354,13.7521,79800.0
2006-08-29 15:30:00,24.75,24.75,24.7,24.71,66600.0,13.7521,13.7521,13.7243,13.7299,66600.0
2006-08-29 15:40:00,24.7,24.75,24.68,24.72,147200.0,13.7243,13.7521,13.7132,13.7354,147200.0
2006-08-29 15:50:00,24.72,24.72,24.68,24.7,89000.0,13.7354,13.7354,13.7132,13.7243,89000.0
2006-08-30 09:30:00,24.75,24.75,24.56,24.59,37000.0,13.7521,13.7521,13.6465,13.6632,37000.0
2006-08-30 09:40:00,24.56,24.6,24.53,24.56,28800.0,13.6465,13.6688,13.6299,13.6465,28800.0
2006-08-30 09:50:00,24.56,24.59,24.53,24.53,23200.0,13.6465,13.6632,13.6299,13.6299,23200.0
2006-08-30 10:00:00,24.53,24.54,24.47,24.48,187200.0,13.6299,13.6354,13.5965,13.6021,187200.0
2006-08-30 10:10:00,24.47,24.52,24.46,24.5,39400.0,13.5965,13.6243,13.591,13.6132,39400.0
2006-08-30 10:20:00,24.5,24.53,24.5,24.5,21000.0,13.6132,13.6299,13.6132,13.6132,21000.0
2006-08-30 10:30:00,24.5,24.54,24.5,24.52,34600.0,13.6132,13.6354,13.6132,13.6243,34600.0
2006-08-30 10:40:00,24.52,24.54,24.51,24.53,17600.0,13.6243,13.6354,13.6188,13.6299,17600.0
2006-08-30 10:50:00,24.53,24.54,24.48,24.49,35200.0,13.6299,13.6354,13.6021,13.6076,35200.0
2006-08-30 11:00:00,24.49,24.51,24.49,24.5,17600.0,13.6076,13.6188,13.6076,13.6132,17600.0
2006-08-30 11:10:00,24.5,24.53,24.5,24.52,96000.0,13.6132,13.6299,13.6132,13.6243,96000.0
2006-08-30 11:20:00,24.52,24.54,24.5,24.54,13200.0,13.6243,13.6354,13.6132,13.6354,13200.0
2006-08-30 11:30:00,24.53,24.53,24.5,24.5,74400.0,13.6299,13.6299,13.6132,13.6132,74400.0
2006-08-30 11:40:00,24.5,24.5,24.48,24.49,22800.0,13.6132,13.6132,13.6021,13.6076,22800.0
2006-08-30 11:50:00,24.49,24.53,24.48,24.52,52200.0,13.6076,13.6299,13.6021,13.6243,52200.0
2006-08-30 12:00:00,24.53,24.53,24.48,24.49,22400.0,13.6299,13.6299,13.6021,13.6076,22400.0
2006-08-30 12:10:00,24.49,24.49,24.46,24.48,12800.0,13.6076,13.6076,13.591,13.6021,12800.0
2006-08-30 12:20:00,24.49,24.53,24.49,24.49,25400.0,13.6076,13.6299,13.6076,13.6076,25400.0
2006-08-30 12:30:00,24.49,24.51,24.49,24.5,12000.0,13.6076,13.6188,13.6076,13.6132,12000.0
2006-08-30 12:40:00,24.5,24.5,24.48,24.48,7400.0,13.6132,13.6132,13.6021,13.6021,7400.0
2006-08-30 12:50:00,24.48,24.53,24.46,24.49,52600.0,13.6021,13.6299,13.591,13.6076,52600.0
2006-08-30 13:00:00,24.49,24.52,24.47,24.5,181000.0,13.6076,13.6243,13.5965,13.6132,181000.0
2006-08-30 13:10:00,24.5,24.5,24.5,24.5,14200.0,13.6132,13.6132,13.6132,13.6132,14200.0
2006-08-30 13:20:00,24.5,24.54,24.49,24.53,65200.0,13.6132,13.6354,13.6076,13.6299,65200.0
2006-08-30 13:30:00,24.53,24.53,24.5,24.5,13200.0,13.6299,13.6299,13.6132,13.6132,13200.0
2006-08-30 13:40:00,24.5,24.56,24.49,24.55,71000.0,13.6132,13.6465,13.6076,13.641,71000.0
2006-08-30 13:50:00,24.55,24.56,24.52,24.53,26200.0,13.641,13.6465,13.6243,13.6299,26200.0
2006-08-30 14:00:00,24.52,24.52,24.49,24.5,23400.0,13.6243,13.6243,13.6076,13.6132,23400.0
2006-08-30 14:10:00,24.5,24.54,24.5,24.5,60000.0,13.6132,13.6354,13.6132,13.6132,60000.0
2006-08-30 14:20:00,24.5,24.51,24.49,24.49,36600.0,13.6132,13.6188,13.6076,13.6076,36600.0
2006-08-30 14:30:00,24.49,24.49,24.47,24.48,10600.0,13.6076,13.6076,13.5965,13.6021,10600.0
2006-08-30 14:40:00,24.47,24.5,24.47,24.5,50800.0,13.5965,13.6132,13.5965,13.6132,50800.0
2006-08-30 14:50:00,24.5,24.55,24.5,24.55,28200.0,13.6132,13.641,13.6132,13.641,28200.0
2006-08-30 15:00:00,24.55,24.57,24.54,24.56,40200.0,13.641,13.6521,13.6354,13.6465,40200.0
2006-08-30 15:10:00,24.55,24.56,24.54,24.56,102600.0,13.641,13.6465,13.6354,13.6465,102600.0
2006-08-30 15:20:00,24.56,24.56,24.53,24.56,40800.0,13.6465,13.6465,13.6299,13.6465,40800.0
2006-08-30 15:30:00,24.56,24.61,24.56,24.6,85800.0,13.6465,13.6743,13.6465,13.6688,85800.0
2006-08-30 15:40:00,24.6,24.61,24.58,24.6,119400.0,13.6688,13.6743,13.6577,13.6688,119400.0
2006-08-30 15:50:00,24.6,24.6,24.54,24.54,71000.0,13.6688,13.6688,13.6354,13.6354,71000.0
2006-08-31 09:30:00,24.6,24.75,24.6,24.66,90200.0,13.6688,13.7521,13.6688,13.7021,90200.0
2006-08-31 09:40:00,24.67,24.72,24.67,24.68,20600.0,13.7077,13.7354,13.7077,13.7132,20600.0
2006-08-31 09:50:00,24.68,24.75,24.66,24.73,16800.0,13.7132,13.7521,13.7021,13.741,16800.0
2006-08-31 10:00:00,24.73,24.76,24.68,24.69,29000.0,13.741,13.7577,13.7132,13.7188,29000.0
2006-08-31 10:10:00,24.68,24.68,24.62,24.63,53400.0,13.7132,13.7132,13.6799,13.6854,53400.0
2006-08-31 10:20:00,24.63,24.64,24.62,24.64,10600.0,13.6854,13.691,13.6799,13.691,10600.0
2006-08-31 10:30:00,24.65,24.66,24.63,24.66,25600.0,13.6966,13.7021,13.6854,13.7021,25600.0
2006-08-31 10:40:00,24.65,24.66,24.65,24.66,13200.0,13.6966,13.7021,13.6966,13.7021,13200.0
2006-08-31 10:50:00,24.66,24.68,24.65,24.68,42600.0,13.7021,13.7132,13.6966,13.7132,42600.0
2006-08-31 11:00:00,24.67,24.69,24.67,24.68,21000.0,13.7077,13.7188,13.7077,13.7132,21000.0
2006-08-31 11:10:00,24.68,24.68,24.66,24.66,17200.0,13.7132,13.7132,13.7021,13.7021,17200.0
2006-08-31 11:20:00,24.66,24.66,24.65,24.65,21200.0,13.7021,13.7021,13.6966,13.6966,21200.0
2006-08-31 11:30:00,24.65,24.68,24.65,24.68,16000.0,13.6966,13.7132,13.6966,13.7132,16000.0
2006-08-31 11:40:00,24.68,24.69,24.68,24.68,11800.0,13.7132,13.7188,13.7132,13.7132,11800.0
2006-08-31 11:50:00,24.69,24.7,24.69,24.69,10400.0,13.7188,13.7243,13.7188,13.7188,10400.0
2006-08-31 12:00:00,24.7,24.72,24.7,24.71,10400.0,13.7243,13.7354,13.7243,13.7299,10400.0
2006-08-31 12:10:00,24.71,24.71,24.68,24.68,11200.0,13.7299,13.7299,13.7132,13.7132,11200.0
2006-08-31 12:20:00,24.69,24.71,24.68,24.71,14200.0,13.7188,13.7299,13.7132,13.7299,14200.0
2006-08-31 12:30:00,24.71,24.71,24.69,24.7,19600.0,13.7299,13.7299,13.7188,13.7243,19600.0
2006-08-31 12:40:00,24.7,24.72,24.69,24.72,16400.0,13.7243,13.7354,13.7188,13.7354,16400.0
2006-08-31 12:50:00,24.71,24.71,24.7,24.71,11200.0,13.7299,13.7299,13.7243,13.7299,11200.0
2006-08-31 13:00:00,24.7,24.73,24.7,24.73,17200.0,13.7243,13.741,13.7243,13.741,17200.0
2006-08-31 13:10:00,24.73,24.73,24.72,24.72,23200.0,13.741,13.741,13.7354,13.7354,23200.0
2006-08-31 13:20:00,24.72,24.73,24.72,24.72,12800.0,13.7354,13.741,13.7354,13.7354,12800.0
2006-08-31 13:30:00,24.72,24.74,24.72,24.73,7800.0,13.7354,13.7466,13.7354,13.741,7800.0
2006-08-31 13:40:00,24.73,24.73,24.7,24.71,8600.0,13.741,13.741,13.7243,13.7299,8600.0
2006-08-31 13:50:00,24.71,24.73,24.71,24.73,10600.0,13.7299,13.741,13.7299,13.741,10600.0
2006-08-31 14:00:00,24.73,24.73,24.72,24.72,25000.0,13.741,13.741,13.7354,13.7354,25000.0
2006-08-31 14:10:00,24.72,24.75,24.72,24.74,21400.0,13.7354,13.7521,13.7354,13.7466,21400.0
2006-08-31 14:20:00,24.75,24.75,24.73,24.75,44200.0,13.7521,13.7521,13.741,13.7521,44200.0
2006-08-31 14:30:00,24.75,24.75,24.74,24.74,17000.0,13.7521,13.7521,13.7466,13.7466,17000.0
2006-08-31 14:40:00,24.74,24.75,24.73,24.75,25200.0,13.7466,13.7521,13.741,13.7521,25200.0
2006-08-31 14:50:00,24.75,24.77,24.74,24.75,23400.0,13.7521,13.7632,13.7466,13.7521,23400.0
2006-08-31 15:00:00,24.74,24.78,24.74,24.77,29600.0,13.7466,13.7688,13.7466,13.7632,29600.0
2006-08-31 15:10:00,24.77,24.81,24.77,24.81,20000.0,13.7632,13.7855,13.7632,13.7855,20000.0
2006-08-31 15:20:00,24.81,24.83,24.8,24.82,37600.0,13.7855,13.7966,13.7799,13.791,37600.0
2006-08-31 15:30:00,24.83,24.86,24.82,24.86,66000.0,13.7966,13.8132,13.791,13.8132,66000.0
2006-08-31 15:40:00,24.86,24.86,24.85,24.86,62000.0,13.8132,13.8132,13.8077,13.8132,62000.0
2006-08-31 15:50:00,24.86,24.86,24.84,24.85,117000.0,13.8132,13.8132,13.8021,13.8077,117000.0
2006-09-01 09:30:00,24.96,24.97,24.92,24.93,126400.0,13.8688,13.8744,13.8466,13.8521,126400.0
2006-09-01 09:40:00,24.9,24.96,24.9,24.93,54400.0,13.8355,13.8688,13.8355,13.8521,54400.0
2006-09-01 09:50:00,24.93,24.97,24.92,24.97,39400.0,13.8521,13.8744,13.8466,13.8744,39400.0
2006-09-01 10:00:00,24.97,24.97,24.93,24.95,61400.0,13.8744,13.8744,13.8521,13.8632,61400.0
2006-09-01 10:10:00,24.94,24.98,24.94,24.94,98200.0,13.8577,13.8799,13.8577,13.8577,98200.0
2006-09-01 10:20:00,24.95,24.99,24.94,24.99,80600.0,13.8632,13.8855,13.8577,13.8855,80600.0
2006-09-01 10:30:00,24.99,25.01,24.98,25.0,297200.0,13.8855,13.8966,13.8799,13.891,297200.0
2006-09-01 10:40:00,25.0,25.04,24.98,25.04,45200.0,13.891,13.9133,13.8799,13.9133,45200.0
2006-09-01 10:50:00,25.04,25.05,24.97,25.0,74200.0,13.9133,13.9188,13.8744,13.891,74200.0
2006-09-01 11:00:00,25.0,25.0,24.98,25.0,32200.0,13.891,13.891,13.8799,13.891,32200.0
2006-09-01 11:10:00,25.0,25.03,24.99,25.0,93400.0,13.891,13.9077,13.8855,13.891,93400.0
2006-09-01 11:20:00,25.01,25.03,25.01,25.03,78800.0,13.8966,13.9077,13.8966,13.9077,78800.0
2006-09-01 11:30:00,25.03,25.03,24.98,24.98,49000.0,13.9077,13.9077,13.8799,13.8799,49000.0
2006-09-01 11:40:00,24.98,25.07,24.98,25.07,213600.0,13.8799,13.9299,13.8799,13.9299,213600.0
2006-09-01 11:50:00,25.07,25.07,25.03,25.03,12000.0,13.9299,13.9299,13.9077,13.9077,12000.0
2006-09-01 12:00:00,25.03,25.04,24.99,24.99,36400.0,13.9077,13.9133,13.8855,13.8855,36400.0
2006-09-01 12:10:00,25.0,25.0,24.96,24.98,25600.0,13.891,13.891,13.8688,13.8799,25600.0
2006-09-01 12:20:00,24.97,24.99,24.96,24.99,42000.0,13.8744,13.8855,13.8688,13.8855,42000.0
2006-09-01 12:30:00,24.99,25.0,24.99,25.0,40400.0,13.8855,13.891,13.8855,13.891,40400.0
2006-09-01 12:40:00,25.0,25.0,24.99,25.0,15200.0,13.891,13.891,13.8855,13.891,15200.0
2006-09-01 12:50:00,25.0,25.01,25.0,25.0,31800.0,13.891,13.8966,13.891,13.891,31800.0
2006-09-01 13:00:00,25.01,25.01,24.99,25.0,10200.0,13.8966,13.8966,13.8855,13.891,10200.0
2006-09-01 13:10:00,25.0,25.0,24.95,24.96,39800.0,13.891,13.891,13.8632,13.8688,39800.0
2006-09-01 13:20:00,24.97,24.99,24.96,24.97,12800.0,13.8744,13.8855,13.8688,13.8744,12800.0
2006-09-01 13:30:00,24.97,24.98,24.96,24.98,12200.0,13.8744,13.8799,13.8688,13.8799,12200.0
2006-09-01 13:40:00,24.97,24.98,24.93,24.95,52600.0,13.8744,13.8799,13.8521,13.8632,52600.0
2006-09-01 13:50:00,24.95,25.0,24.95,24.96,64800.0,13.8632,13.891,13.8632,13.8688,64800.0
2006-09-01 14:00:00,24.97,24.97,24.95,24.96,22600.0,13.8744,13.8744,13.8632,13.8688,22600.0
2006-09-01 14:10:00,24.96,24.96,24.94,24.95,9800.0,13.8688,13.8688,13.8577,13.8632,9800.0
2006-09-01 14:20:00,24.95,24.95,24.92,24.92,13000.0,13.8632,13.8632,13.8466,13.8466,13000.0
2006-09-01 14:30:00,24.92,24.93,24.85,24.86,26800.0,13.8466,13.8521,13.8077,13.8132,26800.0
2006-09-01 14:40:00,24.86,24.87,24.85,24.86,17200.0,13.8132,13.8188,13.8077,13.8132,17200.0
2006-09-01 14:50:00,24.86,24.89,24.85,24.88,29000.0,13.8132,13.8299,13.8077,13.8243,29000.0
2006-09-01 15:00:00,24.88,24.89,24.86,24.88,30000.0,13.8243,13.8299,13.8132,13.8243,30000.0
2006-09-01 15:10:00,24.89,24.92,24.89,24.91,28000.0,13.8299,13.8466,13.8299,13.841,28000.0
2006-09-01 15:20:00,24.9,24.92,24.88,24.9,25000.0,13.8355,13.8466,13.8243,13.8355,25000.0
2006-09-01 15:30:00,24.9,24.91,24.86,24.86,21800.0,13.8355,13.841,13.8132,13.8132,21800.0
2006-09-01 15:40:00,24.85,24.86,24.85,24.85,33200.0,13.8077,13.8132,13.8077,13.8077,33200.0
2006-09-01 15:50:00,24.85,24.88,24.84,24.87,49600.0,13.8077,13.8243,13.8021,13.8188,49600.0
2006-09-05 09:30:00,24.87,24.88,24.79,24.87,36800.0,13.8188,13.8243,13.7743,13.8188,36800.0
2006-09-05 09:40:00,24.89,24.89,24.85,24.86,22800.0,13.8299,13.8299,13.8077,13.8132,22800.0
2006-09-05 09:50:00,24.86,24.86,24.8,24.8,26200.0,13.8132,13.8132,13.7799,13.7799,26200.0
2006-09-05 10:00:00,24.8,24.83,24.79,24.81,30800.0,13.7799,13.7966,13.7743,13.7855,30800.0
2006-09-05 10:10:00,24.81,24.81,24.8,24.8,15800.0,13.7855,13.7855,13.7799,13.7799,15800.0
2006-09-05 10:20:00,24.8,24.8,24.75,24.76,24200.0,13.7799,13.7799,13.7521,13.7577,24200.0
2006-09-05 10:30:00,24.76,24.77,24.75,24.76,36400.0,13.7577,13.7632,13.7521,13.7577,36400.0
2006-09-05 10:40:00,24.75,24.76,24.74,24.74,52200.0,13.7521,13.7577,13.7466,13.7466,52200.0
2006-09-05 10:50:00,24.74,24.79,24.74,24.78,105200.0,13.7466,13.7743,13.7466,13.7688,105200.0
2006-09-05 11:00:00,24.79,24.81,24.79,24.8,17000.0,13.7743,13.7855,13.7743,13.7799,17000.0
2006-09-05 11:10:00,24.79,24.84,24.79,24.83,84000.0,13.7743,13.8021,13.7743,13.7966,84000.0
2006-09-05 11:20:00,24.83,24.85,24.81,24.82,168600.0,13.7966,13.8077,13.7855,13.791,168600.0
2006-09-05 11:30:00,24.82,24.83,24.78,24.79,170400.0,13.791,13.7966,13.7688,13.7743,170400.0
2006-09-05 11:40:00,24.79,24.81,24.78,24.81,47600.0,13.7743,13.7855,13.7688,13.7855,47600.0
2006-09-05 11:50:00,24.8,24.81,24.75,24.75,44000.0,13.7799,13.7855,13.7521,13.7521,44000.0
2006-09-05 12:00:00,24.75,24.77,24.75,24.76,54600.0,13.7521,13.7632,13.7521,13.7577,54600.0
2006-09-05 12:10:00,24.76,24.77,24.76,24.76,30200.0,13.7577,13.7632,13.7577,13.7577,30200.0
2006-09-05 12:20:00,24.76,24.77,24.75,24.76,44800.0,13.7577,13.7632,13.7521,13.7577,44800.0
2006-09-05 12:30:00,24.75,24.76,24.75,24.75,49000.0,13.7521,13.7577,13.7521,13.7521,49000.0
2006-09-05 12:40:00,24.75,24.75,24.73,24.75,35800.0,13.7521,13.7521,13.741,13.7521,35800.0
2006-09-05 12:50:00,24.75,24.76,24.75,24.75,19600.0,13.7521,13.7577,13.7521,13.7521,19600.0
2006-09-05 13:00:00,24.75,24.75,24.68,24.69,72400.0,13.7521,13.7521,13.7132,13.7188,72400.0
2006-09-05 13:10:00,24.68,24.69,24.67,24.68,40800.0,13.7132,13.7188,13.7077,13.7132,40800.0
2006-09-05 13:20:00,24.68,24.68,24.65,24.66,49400.0,13.7132,13.7132,13.6966,13.7021,49400.0
2006-09-05 13:30:00,24.65,24.65,24.58,24.59,67000.0,13.6966,13.6966,13.6577,13.6632,67000.0
2006-09-05 13:40:00,24.58,24.58,24.55,24.55,55400.0,13.6577,13.6577,13.641,13.641,55400.0
2006-09-05 13:50:00,24.55,24.55,24.52,24.52,55400.0,13.641,13.641,13.6243,13.6243,55400.0
2006-09-05 14:00:00,24.52,24.52,24.5,24.5,56600.0,13.6243,13.6243,13.6132,13.6132,56600.0
2006-09-05 14:10:00,24.5,24.54,24.5,24.54,95800.0,13.6132,13.6354,13.6132,13.6354,95800.0
2006-09-05 14:20:00,24.54,24.55,24.53,24.53,37400.0,13.6354,13.641,13.6299,13.6299,37400.0
2006-09-05 14:30:00,24.53,24.53,24.51,24.52,30000.0,13.6299,13.6299,13.6188,13.6243,30000.0
2006-09-05 14:40:00,24.52,24.54,24.51,24.54,49000.0,13.6243,13.6354,13.6188,13.6354,49000.0
2006-09-05 14:50:00,24.54,24.54,24.51,24.53,33800.0,13.6354,13.6354,13.6188,13.6299,33800.0
2006-09-05 15:00:00,24.52,24.53,24.5,24.52,36600.0,13.6243,13.6299,13.6132,13.6243,36600.0
2006-09-05 15:10:00,24.52,24.57,24.52,24.57,60800.0,13.6243,13.6521,13.6243,13.6521,60800.0
2006-09-05 15:20:00,24.56,24.59,24.55,24.57,52000.0,13.6465,13.6632,13.641,13.6521,52000.0
2006-09-05 15:30:00,24.57,24.59,24.56,24.57,43800.0,13.6521,13.6632,13.6465,13.6521,43800.0
2006-09-05 15:40:00,24.57,24.61,24.56,24.61,51200.0,13.6521,13.6743,13.6465,13.6743,51200.0
2006-09-05 15:50:00,24.61,24.61,24.57,24.58,80800.0,13.6743,13.6743,13.6521,13.6577,80800.0
2006-09-06 09:30:00,24.46,24.54,24.43,24.43,37000.0,13.591,13.6354,13.5743,13.5743,37000.0
2006-09-06 09:40:00,24.45,24.46,24.32,24.4,62000.0,13.5854,13.591,13.5132,13.5576,62000.0
2006-09-06 09:50:00,24.41,24.49,24.41,24.47,80200.0,13.5632,13.6076,13.5632,13.5965,80200.0
2006-09-06 10:00:00,24.47,24.52,24.47,24.5,110800.0,13.5965,13.6243,13.5965,13.6132,110800.0
2006-09-06 10:10:00,24.5,24.55,24.47,24.55,41600.0,13.6132,13.641,13.5965,13.641,41600.0
2006-09-06 10:20:00,24.54,24.54,24.49,24.49,205000.0,13.6354,13.6354,13.6076,13.6076,205000.0
2006-09-06 10:30:00,24.49,24.53,24.45,24.53,128800.0,13.6076,13.6299,13.5854,13.6299,128800.0
2006-09-06 10:40:00,24.53,24.54,24.48,24.51,74600.0,13.6299,13.6354,13.6021,13.6188,74600.0
2006-09-06 10:50:00,24.51,24.51,24.47,24.47,33800.0,13.6188,13.6188,13.5965,13.5965,33800.0
2006-09-06 11:00:00,24.46,24.5,24.46,24.48,35200.0,13.591,13.6132,13.591,13.6021,35200.0
2006-09-06 11:10:00,24.48,24.5,24.47,24.49,66400.0,13.6021,13.6132,13.5965,13.6076,66400.0
2006-09-06 11:20:00,24.49,24.5,24.48,24.5,39400.0,13.6076,13.6132,13.6021,13.6132,39400.0
2006-09-06 11:30:00,24.49,24.55,24.49,24.55,43400.0,13.6076,13.641,13.6076,13.641,43400.0
2006-09-06 11:40:00,24.55,24.55,24.53,24.55,21600.0,13.641,13.641,13.6299,13.641,21600.0
2006-09-06 11:50:00,24.55,24.56,24.54,24.55,14200.0,13.641,13.6465,13.6354,13.641,14200.0
2006-09-06 12:00:00,24.54,24.55,24.53,24.55,11600.0,13.6354,13.641,13.6299,13.641,11600.0
2006-09-06 12:10:00,24.55,24.55,24.53,24.54,17200.0,13.641,13.641,13.6299,13.6354,17200.0
2006-09-06 12:20:00,24.55,24.55,24.53,24.53,23600.0,13.641,13.641,13.6299,13.6299,23600.0
2006-09-06 12:30:00,24.53,24.53,24.5,24.52,19600.0,13.6299,13.6299,13.6132,13.6243,19600.0
2006-09-06 12:40:00,24.52,24.54,24.52,24.54,20200.0,13.6243,13.6354,13.6243,13.6354,20200.0
2006-09-06 12:50:00,24.54,24.55,24.53,24.55,35800.0,13.6354,13.641,13.6299,13.641,35800.0
2006-09-06 13:00:00,24.55,24.57,24.53,24.54,70200.0,13.641,13.6521,13.6299,13.6354,70200.0
2006-09-06 13:10:00,24.55,24.57,24.55,24.55,14000.0,13.641,13.6521,13.641,13.641,14000.0
2006-09-06 13:20:00,24.56,24.56,24.54,24.55,142800.0,13.6465,13.6465,13.6354,13.641,142800.0
2006-09-06 13:30:00,24.56,24.56,24.54,24.54,65000.0,13.6465,13.6465,13.6354,13.6354,65000.0
2006-09-06 13:40:00,24.56,24.57,24.54,24.56,17000.0,13.6465,13.6521,13.6354,13.6465,17000.0
2006-09-06 13:50:00,24.57,24.57,24.54,24.56,54600.0,13.6521,13.6521,13.6354,13.6465,54600.0
2006-09-06 14:00:00,24.57,24.57,24.54,24.56,17200.0,13.6521,13.6521,13.6354,13.6465,17200.0
2006-09-06 14:10:00,24.55,24.56,24.54,24.54,81200.0,13.641,13.6465,13.6354,13.6354,81200.0
2006-09-06 14:20:00,24.55,24.6,24.55,24.59,22400.0,13.641,13.6688,13.641,13.6632,22400.0
2006-09-06 14:30:00,24.59,24.61,24.58,24.59,89600.0,13.6632,13.6743,13.6577,13.6632,89600.0
2006-09-06 14:40:00,24.59,24.59,24.56,24.57,39800.0,13.6632,13.6632,13.6465,13.6521,39800.0
2006-09-06 14:50:00,24.57,24.59,24.55,24.57,45400.0,13.6521,13.6632,13.641,13.6521,45400.0
2006-09-06 15:00:00,24.57,24.58,24.54,24.58,118000.0,13.6521,13.6577,13.6354,13.6577,118000.0
2006-09-06 15:10:00,24.58,24.58,24.54,24.54,65200.0,13.6577,13.6577,13.6354,13.6354,65200.0
2006-09-06 15:20:00,24.55,24.55,24.5,24.5,44200.0,13.641,13.641,13.6132,13.6132,44200.0
2006-09-06 15:30:00,24.52,24.53,24.49,24.49,65800.0,13.6243,13.6299,13.6076,13.6076,65800.0
2006-09-06 15:40:00,24.49,24.57,24.49,24.56,57200.0,13.6076,13.6521,13.6076,13.6465,57200.0
2006-09-06 15:50:00,24.56,24.57,24.53,24.56,128400.0,13.6465,13.6521,13.6299,13.6465,128400.0
2006-09-07 09:30:00,24.57,24.63,24.56,24.57,25800.0,13.6521,13.6854,13.6465,13.6521,25800.0
2006-09-07 09:40:00,24.56,24.58,24.48,24.5,42800.0,13.6465,13.6577,13.6021,13.6132,42800.0
2006-09-07 09:50:00,24.5,24.56,24.5,24.54,91400.0,13.6132,13.6465,13.6132,13.6354,91400.0
2006-09-07 10:00:00,24.56,24.56,24.52,24.54,60200.0,13.6465,13.6465,13.6243,13.6354,60200.0
2006-09-07 10:10:00,24.55,24.55,24.52,24.54,36000.0,13.641,13.641,13.6243,13.6354,36000.0
2006-09-07 10:20:00,24.54,24.57,24.52,24.57,21400.0,13.6354,13.6521,13.6243,13.6521,21400.0
2006-09-07 10:30:00,24.57,24.59,24.56,24.58,35600.0,13.6521,13.6632,13.6465,13.6577,35600.0
2006-09-07 10:40:00,24.57,24.57,24.53,24.53,24800.0,13.6521,13.6521,13.6299,13.6299,24800.0
2006-09-07 10:50:00,24.54,24.56,24.53,24.56,54000.0,13.6354,13.6465,13.6299,13.6465,54000.0
2006-09-07 11:00:00,24.56,24.68,24.55,24.62,110000.0,13.6465,13.7132,13.641,13.6799,110000.0
2006-09-07 11:10:00,24.62,24.63,24.58,24.59,62400.0,13.6799,13.6854,13.6577,13.6632,62400.0
2006-09-07 11:20:00,24.59,24.63,24.57,24.57,91000.0,13.6632,13.6854,13.6521,13.6521,91000.0
2006-09-07 11:30:00,24.58,24.6,24.56,24.56,42200.0,13.6577,13.6688,13.6465,13.6465,42200.0
2006-09-07 11:40:00,24.57,24.59,24.55,24.59,38000.0,13.6521,13.6632,13.641,13.6632,38000.0
2006-09-07 11:50:00,24.59,24.63,24.59,24.63,10800.0,13.6632,13.6854,13.6632,13.6854,10800.0
2006-09-07 12:00:00,24.61,24.63,24.58,24.58,19600.0,13.6743,13.6854,13.6577,13.6577,19600.0
2006-09-07 12:10:00,24.58,24.61,24.55,24.6,65200.0,13.6577,13.6743,13.641,13.6688,65200.0
2006-09-07 12:20:00,24.6,24.61,24.59,24.61,61400.0,13.6688,13.6743,13.6632,13.6743,61400.0
2006-09-07 12:30:00,24.6,24.64,24.6,24.6,41000.0,13.6688,13.691,13.6688,13.6688,41000.0
2006-09-07 12:40:00,24.6,24.65,24.6,24.64,57000.0,13.6688,13.6966,13.6688,13.691,57000.0
2006-09-07 12:50:00,24.64,24.64,24.61,24.63,20000.0,13.691,13.691,13.6743,13.6854,20000.0
2006-09-07 13:00:00,24.63,24.67,24.61,24.64,67000.0,13.6854,13.7077,13.6743,13.691,67000.0
2006-09-07 13:10:00,24.64,24.68,24.63,24.67,35200.0,13.691,13.7132,13.6854,13.7077,35200.0
2006-09-07 13:20:00,24.67,24.68,24.65,24.67,54600.0,13.7077,13.7132,13.6966,13.7077,54600.0
2006-09-07 13:30:00,24.67,24.7,24.67,24.68,34800.0,13.7077,13.7243,13.7077,13.7132,34800.0
2006-09-07 13:40:00,24.68,24.75,24.68,24.75,84400.0,13.7132,13.7521,13.7132,13.7521,84400.0
2006-09-07 13:50:00,24.75,24.75,24.74,24.74,29400.0,13.7521,13.7521,13.7466,13.7466,29400.0
2006-09-07 14:00:00,24.74,24.74,24.7,24.7,39200.0,13.7466,13.7466,13.7243,13.7243,39200.0
2006-09-07 14:10:00,24.7,24.73,24.67,24.71,108600.0,13.7243,13.741,13.7077,13.7299,108600.0
2006-09-07 14:20:00,24.7,24.74,24.69,24.72,87400.0,13.7243,13.7466,13.7188,13.7354,87400.0
2006-09-07 14:30:00,24.72,24.73,24.69,24.71,32400.0,13.7354,13.741,13.7188,13.7299,32400.0
2006-09-07 14:40:00,24.71,24.74,24.69,24.73,148200.0,13.7299,13.7466,13.7188,13.741,148200.0
2006-09-07 14:50:00,24.72,24.74,24.72,24.73,37000.0,13.7354,13.7466,13.7354,13.741,37000.0
2006-09-07 15:00:00,24.72,24.74,24.69,24.73,119200.0,13.7354,13.7466,13.7188,13.741,119200.0
2006-09-07 15:10:00,24.73,24.73,24.68,24.68,76200.0,13.741,13.741,13.7132,13.7132,76200.0
2006-09-07 15:20:00,24.68,24.7,24.66,24.7,36800.0,13.7132,13.7243,13.7021,13.7243,36800.0
2006-09-07 15:30:00,24.68,24.7,24.67,24.67,45600.0,13.7132,13.7243,13.7077,13.7077,45600.0
2006-09-07 15:40:00,24.67,24.68,24.66,24.67,65600.0,13.7077,13.7132,13.7021,13.7077,65600.0
2006-09-07 15:50:00,24.66,24.71,24.66,24.68,85000.0,13.7021,13.7299,13.7021,13.7132,85000.0
2006-09-08 09:30:00,24.75,24.81,24.73,24.75,31400.0,13.7521,13.7855,13.741,13.7521,31400.0
2006-09-08 09:40:00,24.76,24.8,24.73,24.78,39600.0,13.7577,13.7799,13.741,13.7688,39600.0
2006-09-08 09:50:00,24.78,24.84,24.74,24.83,100400.0,13.7688,13.8021,13.7466,13.7966,100400.0
2006-09-08 10:00:00,24.83,24.86,24.8,24.82,54200.0,13.7966,13.8132,13.7799,13.791,54200.0
2006-09-08 10:10:00,24.82,24.83,24.8,24.83,48800.0,13.791,13.7966,13.7799,13.7966,48800.0
2006-09-08 10:20:00,24.84,24.84,24.83,24.83,43200.0,13.8021,13.8021,13.7966,13.7966,43200.0
2006-09-08 10:30:00,24.83,24.86,24.83,24.84,94800.0,13.7966,13.8132,13.7966,13.8021,94800.0
2006-09-08 10:40:00,24.84,24.86,24.8,24.86,60600.0,13.8021,13.8132,13.7799,13.8132,60600.0
2006-09-08 10:50:00,24.86,24.86,24.79,24.8,158000.0,13.8132,13.8132,13.7743,13.7799,158000.0
2006-09-08 11:00:00,24.8,24.82,24.79,24.81,34400.0,13.7799,13.791,13.7743,13.7855,34400.0
2006-09-08 11:10:00,24.81,24.85,24.8,24.8,115200.0,13.7855,13.8077,13.7799,13.7799,115200.0
2006-09-08 11:20:00,24.8,24.85,24.8,24.82,251200.0,13.7799,13.8077,13.7799,13.791,251200.0
2006-09-08 11:30:00,24.82,24.83,24.8,24.82,58600.0,13.791,13.7966,13.7799,13.791,58600.0
2006-09-08 11:40:00,24.81,24.86,24.81,24.86,228000.0,13.7855,13.8132,13.7855,13.8132,228000.0
2006-09-08 11:50:00,24.86,24.93,24.86,24.92,147600.0,13.8132,13.8521,13.8132,13.8466,147600.0
2006-09-08 12:00:00,24.91,24.92,24.89,24.92,64600.0,13.841,13.8466,13.8299,13.8466,64600.0
2006-09-08 12:10:00,24.91,24.91,24.89,24.9,51200.0,13.841,13.841,13.8299,13.8355,51200.0
2006-09-08 12:20:00,24.9,24.91,24.88,24.88,49200.0,13.8355,13.841,13.8243,13.8243,49200.0
2006-09-08 12:30:00,24.89,24.89,24.87,24.88,80600.0,13.8299,13.8299,13.8188,13.8243,80600.0
2006-09-08 12:40:00,24.88,24.88,24.86,24.86,155400.0,13.8243,13.8243,13.8132,13.8132,155400.0
2006-09-08 12:50:00,24.86,24.86,24.84,24.86,72000.0,13.8132,13.8132,13.8021,13.8132,72000.0
2006-09-08 13:00:00,24.86,24.86,24.84,24.85,35400.0,13.8132,13.8132,13.8021,13.8077,35400.0
2006-09-08 13:10:00,24.86,24.86,24.84,24.85,28400.0,13.8132,13.8132,13.8021,13.8077,28400.0
2006-09-08 13:20:00,24.85,24.87,24.85,24.86,22400.0,13.8077,13.8188,13.8077,13.8132,22400.0
2006-09-08 13:30:00,24.87,24.91,24.86,24.91,23000.0,13.8188,13.841,13.8132,13.841,23000.0
2006-09-08 13:40:00,24.91,24.92,24.86,24.86,31400.0,13.841,13.8466,13.8132,13.8132,31400.0
2006-09-08 13:50:00,24.87,24.93,24.86,24.93,38200.0,13.8188,13.8521,13.8132,13.8521,38200.0
2006-09-08 14:00:00,24.93,24.95,24.91,24.92,28200.0,13.8521,13.8632,13.841,13.8466,28200.0
2006-09-08 14:10:00,24.92,24.92,24.88,24.88,40800.0,13.8466,13.8466,13.8243,13.8243,40800.0
2006-09-08 14:20:00,24.88,24.88,24.86,24.88,87200.0,13.8243,13.8243,13.8132,13.8243,87200.0
2006-09-08 14:30:00,24.88,24.88,24.86,24.88,37000.0,13.8243,13.8243,13.8132,13.8243,37000.0
2006-09-08 14:40:00,24.88,24.88,24.86,24.88,44800.0,13.8243,13.8243,13.8132,13.8243,44800.0
2006-09-08 14:50:00,24.88,24.89,24.86,24.89,48400.0,13.8243,13.8299,13.8132,13.8299,48400.0
2006-09-08 15:00:00,24.89,24.92,24.87,24.92,47200.0,13.8299,13.8466,13.8188,13.8466,47200.0
2006-09-08 15:10:00,24.92,24.96,24.92,24.96,44400.0,13.8466,13.8688,13.8466,13.8688,44400.0
2006-09-08 15:20:00,24.96,24.97,24.93,24.95,69400.0,13.8688,13.8744,13.8521,13.8632,69400.0
2006-09-08 15:30:00,24.95,24.97,24.92,24.97,96200.0,13.8632,13.8744,13.8466,13.8744,96200.0
2006-09-08 15:40:00,24.97,25.0,24.97,25.0,117000.0,13.8744,13.891,13.8744,13.891,117000.0
2006-09-08 15:50:00,25.0,25.0,24.93,24.93,200600.0,13.891,13.891,13.8521,13.8521,200600.0
2006-09-11 09:30:00,24.93,24.95,24.92,24.94,40800.0,13.8521,13.8632,13.8466,13.8577,40800.0
2006-09-11 09:40:00,24.93,24.94,24.9,24.93,35800.0,13.8521,13.8577,13.8355,13.8521,35800.0
2006-09-11 09:50:00,24.93,24.94,24.9,24.94,101000.0,13.8521,13.8577,13.8355,13.8577,101000.0
2006-09-11 10:00:00,24.93,24.96,24.93,24.93,51000.0,13.8521,13.8688,13.8521,13.8521,51000.0
2006-09-11 10:10:00,24.93,24.93,24.92,24.92,31000.0,13.8521,13.8521,13.8466,13.8466,31000.0
2006-09-11 10:20:00,24.93,24.99,24.91,24.99,107800.0,13.8521,13.8855,13.841,13.8855,107800.0
2006-09-11 10:30:00,24.98,24.99,24.98,24.99,25200.0,13.8799,13.8855,13.8799,13.8855,25200.0
2006-09-11 10:40:00,24.99,24.99,24.96,24.96,29200.0,13.8855,13.8855,13.8688,13.8688,29200.0
2006-09-11 10:50:00,24.95,24.96,24.95,24.95,12800.0,13.8632,13.8688,13.8632,13.8632,12800.0
2006-09-11 11:00:00,24.95,24.96,24.94,24.95,15600.0,13.8632,13.8688,13.8577,13.8632,15600.0
2006-09-11 11:10:00,24.94,24.95,24.93,24.94,46600.0,13.8577,13.8632,13.8521,13.8577,46600.0
2006-09-11 11:20:00,24.93,24.95,24.93,24.93,44200.0,13.8521,13.8632,13.8521,13.8521,44200.0
2006-09-11 11:30:00,24.93,24.93,24.93,24.93,33800.0,13.8521,13.8521,13.8521,13.8521,33800.0
2006-09-11 11:40:00,24.93,24.93,24.92,24.92,51600.0,13.8521,13.8521,13.8466,13.8466,51600.0
2006-09-11 11:50:00,24.92,24.97,24.92,24.96,29400.0,13.8466,13.8744,13.8466,13.8688,29400.0
2006-09-11 12:00:00,24.96,24.97,24.95,24.97,17200.0,13.8688,13.8744,13.8632,13.8744,17200.0
2006-09-11 12:10:00,24.97,25.0,24.97,24.99,37200.0,13.8744,13.891,13.8744,13.8855,37200.0
2006-09-11 12:20:00,25.0,25.0,24.99,25.0,36800.0,13.891,13.891,13.8855,13.891,36800.0
2006-09-11 12:30:00,25.0,25.0,25.0,25.0,44800.0,13.891,13.891,13.891,13.891,44800.0
2006-09-11 12:40:00,25.0,25.02,24.98,24.98,72400.0,13.891,13.9021,13.8799,13.8799,72400.0
2006-09-11 12:50:00,24.98,24.98,24.93,24.95,34200.0,13.8799,13.8799,13.8521,13.8632,34200.0
2006-09-11 13:00:00,24.94,24.98,24.94,24.97,33200.0,13.8577,13.8799,13.8577,13.8744,33200.0
2006-09-11 13:10:00,24.96,24.97,24.96,24.97,22800.0,13.8688,13.8744,13.8688,13.8744,22800.0
2006-09-11 13:20:00,24.97,25.0,24.96,25.0,48400.0,13.8744,13.891,13.8688,13.891,48400.0
2006-09-11 13:30:00,24.99,25.0,24.96,24.98,21000.0,13.8855,13.891,13.8688,13.8799,21000.0
2006-09-11 13:40:00,24.98,24.99,24.97,24.97,26000.0,13.8799,13.8855,13.8744,13.8744,26000.0
2006-09-11 13:50:00,24.97,24.97,24.93,24.93,31600.0,13.8744,13.8744,13.8521,13.8521,31600.0
2006-09-11 14:00:00,24.92,24.93,24.92,24.93,54400.0,13.8466,13.8521,13.8466,13.8521,54400.0
2006-09-11 14:10:00,24.93,24.95,24.91,24.93,34800.0,13.8521,13.8632,13.841,13.8521,34800.0
2006-09-11 14:20:00,24.93,24.94,24.92,24.93,44000.0,13.8521,13.8577,13.8466,13.8521,44000.0
2006-09-11 14:30:00,24.92,24.93,24.89,24.92,50400.0,13.8466,13.8521,13.8299,13.8466,50400.0
2006-09-11 14:40:00,24.92,24.93,24.91,24.92,30200.0,13.8466,13.8521,13.841,13.8466,30200.0
2006-09-11 14:50:00,24.92,24.93,24.91,24.93,41600.0,13.8466,13.8521,13.841,13.8521,41600.0
2006-09-11 15:00:00,24.93,24.93,24.9,24.9,47000.0,13.8521,13.8521,13.8355,13.8355,47000.0
2006-09-11 15:10:00,24.88,24.88,24.84,24.86,114000.0,13.8243,13.8243,13.8021,13.8132,114000.0
2006-09-11 15:20:00,24.85,24.86,24.83,24.85,56600.0,13.8077,13.8132,13.7966,13.8077,56600.0
2006-09-11 15:30:00,24.85,24.91,24.85,24.85,50000.0,13.8077,13.841,13.8077,13.8077,50000.0
2006-09-11 15:40:00,24.85,24.86,24.81,24.85,129800.0,13.8077,13.8132,13.7855,13.8077,129800.0
2006-09-11 15:50:00,24.83,24.86,24.79,24.86,160400.0,13.7966,13.8132,13.7743,13.8132,160400.0
2006-09-12 09:30:00,24.89,24.9,24.78,24.78,26400.0,13.8299,13.8355,13.7688,13.7688,26400.0
2006-09-12 09:40:00,24.78,24.79,24.7,24.77,30600.0,13.7688,13.7743,13.7243,13.7632,30600.0
2006-09-12 09:50:00,24.77,24.86,24.74,24.8,90000.0,13.7632,13.8132,13.7466,13.7799,90000.0
2006-09-12 10:00:00,24.78,24.86,24.78,24.84,36000.0,13.7688,13.8132,13.7688,13.8021,36000.0
2006-09-12 10:10:00,24.84,24.85,24.8,24.82,62200.0,13.8021,13.8077,13.7799,13.791,62200.0
2006-09-12 10:20:00,24.83,24.86,24.79,24.86,78800.0,13.7966,13.8132,13.7743,13.8132,78800.0
2006-09-12 10:30:00,24.86,24.86,24.8,24.84,32600.0,13.8132,13.8132,13.7799,13.8021,32600.0
2006-09-12 10:40:00,24.83,24.84,24.81,24.83,21400.0,13.7966,13.8021,13.7855,13.7966,21400.0
2006-09-12 10:50:00,24.83,24.85,24.81,24.84,36000.0,13.7966,13.8077,13.7855,13.8021,36000.0
2006-09-12 11:00:00,24.84,24.92,24.84,24.92,49800.0,13.8021,13.8466,13.8021,13.8466,49800.0
2006-09-12 11:10:00,24.92,24.92,24.91,24.92,88400.0,13.8466,13.8466,13.841,13.8466,88400.0
2006-09-12 11:20:00,24.92,24.95,24.92,24.93,113000.0,13.8466,13.8632,13.8466,13.8521,113000.0
2006-09-12 11:30:00,24.93,24.96,24.93,24.95,37600.0,13.8521,13.8688,13.8521,13.8632,37600.0
2006-09-12 11:40:00,24.95,24.95,24.91,24.91,51000.0,13.8632,13.8632,13.841,13.841,51000.0
2006-09-12 11:50:00,24.91,24.97,24.91,24.93,97400.0,13.841,13.8744,13.841,13.8521,97400.0
2006-09-12 12:00:00,24.93,24.94,24.92,24.93,31400.0,13.8521,13.8577,13.8466,13.8521,31400.0
2006-09-12 12:10:00,24.93,25.0,24.93,24.98,50600.0,13.8521,13.891,13.8521,13.8799,50600.0
2006-09-12 12:20:00,24.97,24.99,24.96,24.99,17000.0,13.8744,13.8855,13.8688,13.8855,17000.0
2006-09-12 12:30:00,24.98,24.98,24.96,24.96,24400.0,13.8799,13.8799,13.8688,13.8688,24400.0
2006-09-12 12:40:00,24.96,24.97,24.94,24.96,24200.0,13.8688,13.8744,13.8577,13.8688,24200.0
2006-09-12 12:50:00,24.96,24.96,24.93,24.95,23000.0,13.8688,13.8688,13.8521,13.8632,23000.0
2006-09-12 13:00:00,24.96,24.96,24.94,24.95,30600.0,13.8688,13.8688,13.8577,13.8632,30600.0
2006-09-12 13:10:00,24.95,24.95,24.9,24.9,24800.0,13.8632,13.8632,13.8355,13.8355,24800.0
2006-09-12 13:20:00,24.91,24.91,24.89,24.89,28200.0,13.841,13.841,13.8299,13.8299,28200.0
2006-09-12 13:30:00,24.88,24.91,24.88,24.89,28400.0,13.8243,13.841,13.8243,13.8299,28400.0
2006-09-12 13:40:00,24.89,24.92,24.89,24.91,73000.0,13.8299,13.8466,13.8299,13.841,73000.0
2006-09-12 13:50:00,24.91,24.95,24.9,24.91,43600.0,13.841,13.8632,13.8355,13.841,43600.0
2006-09-12 14:00:00,24.91,24.92,24.89,24.89,22400.0,13.841,13.8466,13.8299,13.8299,22400.0
2006-09-12 14:10:00,24.89,24.89,24.86,24.87,42200.0,13.8299,13.8299,13.8132,13.8188,42200.0
2006-09-12 14:20:00,24.86,24.87,24.84,24.86,34400.0,13.8132,13.8188,13.8021,13.8132,34400.0
2006-09-12 14:30:00,24.87,24.88,24.86,24.87,25400.0,13.8188,13.8243,13.8132,13.8188,25400.0
2006-09-12 14:40:00,24.87,24.87,24.85,24.85,35400.0,13.8188,13.8188,13.8077,13.8077,35400.0
2006-09-12 14:50:00,24.86,24.86,24.82,24.82,50400.0,13.8132,13.8132,13.791,13.791,50400.0
2006-09-12 15:00:00,24.82,24.82,24.8,24.81,56600.0,13.791,13.791,13.7799,13.7855,56600.0
2006-09-12 15:10:00,24.81,24.82,24.8,24.82,67000.0,13.7855,13.791,13.7799,13.791,67000.0
2006-09-12 15:20:00,24.83,24.86,24.82,24.86,56200.0,13.7966,13.8132,13.791,13.8132,56200.0
2006-09-12 15:30:00,24.86,24.9,24.86,24.9,46600.0,13.8132,13.8355,13.8132,13.8355,46600.0
2006-09-12 15:40:00,24.89,24.93,24.89,24.93,61200.0,13.8299,13.8521,13.8299,13.8521,61200.0
2006-09-12 15:50:00,24.93,24.93,24.91,24.91,56800.0,13.8521,13.8521,13.841,13.841,56800.0
2006-09-13 09:30:00,24.97,24.97,24.88,24.89,43400.0,13.8744,13.8744,13.8243,13.8299,43400.0
2006-09-13 09:40:00,24.89,24.9,24.72,24.72,200200.0,13.8299,13.8355,13.7354,13.7354,200200.0
2006-09-13 09:50:00,24.72,24.72,24.63,24.65,61200.0,13.7354,13.7354,13.6854,13.6966,61200.0
2006-09-13 10:00:00,24.65,24.67,24.58,24.61,237200.0,13.6966,13.7077,13.6577,13.6743,237200.0
2006-09-13 10:10:00,24.61,24.63,24.6,24.61,91000.0,13.6743,13.6854,13.6688,13.6743,91000.0
2006-09-13 10:20:00,24.61,24.61,24.59,24.59,34200.0,13.6743,13.6743,13.6632,13.6632,34200.0
2006-09-13 10:30:00,24.59,24.6,24.56,24.59,51600.0,13.6632,13.6688,13.6465,13.6632,51600.0
2006-09-13 10:40:00,24.6,24.64,24.6,24.63,50400.0,13.6688,13.691,13.6688,13.6854,50400.0
2006-09-13 10:50:00,24.63,24.63,24.6,24.6,26000.0,13.6854,13.6854,13.6688,13.6688,26000.0
2006-09-13 11:00:00,24.6,24.65,24.59,24.62,71200.0,13.6688,13.6966,13.6632,13.6799,71200.0
2006-09-13 11:10:00,24.61,24.63,24.58,24.59,54800.0,13.6743,13.6854,13.6577,13.6632,54800.0
2006-09-13 11:20:00,24.59,24.6,24.58,24.59,93800.0,13.6632,13.6688,13.6577,13.6632,93800.0
2006-09-13 11:30:00,24.59,24.61,24.58,24.58,89600.0,13.6632,13.6743,13.6577,13.6577,89600.0
2006-09-13 11:40:00,24.58,24.59,24.56,24.56,64000.0,13.6577,13.6632,13.6465,13.6465,64000.0
2006-09-13 11:50:00,24.57,24.58,24.56,24.57,21600.0,13.6521,13.6577,13.6465,13.6521,21600.0
2006-09-13 12:00:00,24.57,24.57,24.53,24.54,56400.0,13.6521,13.6521,13.6299,13.6354,56400.0
2006-09-13 12:10:00,24.54,24.57,24.53,24.57,27200.0,13.6354,13.6521,13.6299,13.6521,27200.0
2006-09-13 12:20:00,24.57,24.6,24.56,24.59,16600.0,13.6521,13.6688,13.6465,13.6632,16600.0
2006-09-13 12:30:00,24.59,24.6,24.59,24.6,12200.0,13.6632,13.6688,13.6632,13.6688,12200.0
2006-09-13 12:40:00,24.59,24.61,24.59,24.6,19200.0,13.6632,13.6743,13.6632,13.6688,19200.0
2006-09-13 12:50:00,24.6,24.61,24.57,24.57,32000.0,13.6688,13.6743,13.6521,13.6521,32000.0
2006-09-13 13:00:00,24.58,24.58,24.55,24.56,70000.0,13.6577,13.6577,13.641,13.6465,70000.0
2006-09-13 13:10:00,24.56,24.56,24.52,24.52,51200.0,13.6465,13.6465,13.6243,13.6243,51200.0
2006-09-13 13:20:00,24.52,24.53,24.5,24.5,40000.0,13.6243,13.6299,13.6132,13.6132,40000.0
2006-09-13 13:30:00,24.5,24.53,24.5,24.53,40200.0,13.6132,13.6299,13.6132,13.6299,40200.0
2006-09-13 13:40:00,24.53,24.53,24.52,24.53,46200.0,13.6299,13.6299,13.6243,13.6299,46200.0
2006-09-13 13:50:00,24.53,24.53,24.52,24.53,42600.0,13.6299,13.6299,13.6243,13.6299,42600.0
2006-09-13 14:00:00,24.53,24.59,24.53,24.58,56200.0,13.6299,13.6632,13.6299,13.6577,56200.0
2006-09-13 14:10:00,24.58,24.59,24.58,24.59,46400.0,13.6577,13.6632,13.6577,13.6632,46400.0
2006-09-13 14:20:00,24.59,24.6,24.59,24.6,42000.0,13.6632,13.6688,13.6632,13.6688,42000.0
2006-09-13 14:30:00,24.6,24.62,24.6,24.62,74400.0,13.6688,13.6799,13.6688,13.6799,74400.0
2006-09-13 14:40:00,24.62,24.62,24.59,24.59,59200.0,13.6799,13.6799,13.6632,13.6632,59200.0
2006-09-13 14:50:00,24.59,24.59,24.55,24.56,118400.0,13.6632,13.6632,13.641,13.6465,118400.0
2006-09-13 15:00:00,24.56,24.56,24.52,24.52,152400.0,13.6465,13.6465,13.6243,13.6243,152400.0
2006-09-13 15:10:00,24.52,24.53,24.52,24.53,91200.0,13.6243,13.6299,13.6243,13.6299,91200.0
2006-09-13 15:20:00,24.53,24.54,24.52,24.53,43800.0,13.6299,13.6354,13.6243,13.6299,43800.0
2006-09-13 15:30:00,24.52,24.56,24.51,24.56,75600.0,13.6243,13.6465,13.6188,13.6465,75600.0
2006-09-13 15:40:00,24.56,24.6,24.56,24.59,62000.0,13.6465,13.6688,13.6465,13.6632,62000.0
2006-09-13 15:50:00,24.59,24.61,24.57,24.57,87400.0,13.6632,13.6743,13.6521,13.6521,87400.0
2006-09-14 09:30:00,24.56,24.66,24.5,24.64,87600.0,13.6465,13.7021,13.6132,13.691,87600.0
2006-09-14 09:40:00,24.63,24.64,24.57,24.61,50000.0,13.6854,13.691,13.6521,13.6743,50000.0
2006-09-14 09:50:00,24.6,24.68,24.57,24.68,42600.0,13.6688,13.7132,13.6521,13.7132,42600.0
2006-09-14 10:00:00,24.67,24.7,24.67,24.7,41200.0,13.7077,13.7243,13.7077,13.7243,41200.0
2006-09-14 10:10:00,24.71,24.74,24.71,24.71,24800.0,13.7299,13.7466,13.7299,13.7299,24800.0
2006-09-14 10:20:00,24.72,24.72,24.7,24.7,43200.0,13.7354,13.7354,13.7243,13.7243,43200.0
2006-09-14 10:30:00,24.7,24.72,24.69,24.71,52000.0,13.7243,13.7354,13.7188,13.7299,52000.0
2006-09-14 10:40:00,24.71,24.72,24.68,24.7,38400.0,13.7299,13.7354,13.7132,13.7243,38400.0
2006-09-14 10:50:00,24.7,24.7,24.68,24.68,40000.0,13.7243,13.7243,13.7132,13.7132,40000.0
2006-09-14 11:00:00,24.68,24.71,24.68,24.7,56800.0,13.7132,13.7299,13.7132,13.7243,56800.0
2006-09-14 11:10:00,24.69,24.7,24.68,24.69,47400.0,13.7188,13.7243,13.7132,13.7188,47400.0
2006-09-14 11:20:00,24.68,24.7,24.68,24.69,34200.0,13.7132,13.7243,13.7132,13.7188,34200.0
2006-09-14 11:30:00,24.69,24.7,24.68,24.7,28200.0,13.7188,13.7243,13.7132,13.7243,28200.0
2006-09-14 11:40:00,24.7,24.71,24.69,24.71,48000.0,13.7243,13.7299,13.7188,13.7299,48000.0
2006-09-14 11:50:00,24.71,24.72,24.7,24.71,33200.0,13.7299,13.7354,13.7243,13.7299,33200.0
2006-09-14 12:00:00,24.71,24.72,24.68,24.68,26600.0,13.7299,13.7354,13.7132,13.7132,26600.0
2006-09-14 12:10:00,24.68,24.68,24.67,24.68,24600.0,13.7132,13.7132,13.7077,13.7132,24600.0
2006-09-14 12:20:00,24.68,24.68,24.67,24.68,36800.0,13.7132,13.7132,13.7077,13.7132,36800.0
2006-09-14 12:30:00,24.68,24.68,24.66,24.66,15400.0,13.7132,13.7132,13.7021,13.7021,15400.0
2006-09-14 12:40:00,24.66,24.67,24.65,24.65,26400.0,13.7021,13.7077,13.6966,13.6966,26400.0
2006-09-14 12:50:00,24.65,24.66,24.65,24.65,16800.0,13.6966,13.7021,13.6966,13.6966,16800.0
2006-09-14 13:00:00,24.65,24.65,24.64,24.64,11200.0,13.6966,13.6966,13.691,13.691,11200.0
2006-09-14 13:10:00,24.64,24.66,24.64,24.65,19000.0,13.691,13.7021,13.691,13.6966,19000.0
2006-09-14 13:20:00,24.65,24.65,24.64,24.65,17200.0,13.6966,13.6966,13.691,13.6966,17200.0
2006-09-14 13:30:00,24.65,24.66,24.64,24.64,18400.0,13.6966,13.7021,13.691,13.691,18400.0
2006-09-14 13:40:00,24.65,24.65,24.64,24.64,7400.0,13.6966,13.6966,13.691,13.691,7400.0
2006-09-14 13:50:00,24.64,24.64,24.63,24.64,24000.0,13.691,13.691,13.6854,13.691,24000.0
2006-09-14 14:00:00,24.64,24.64,24.59,24.61,59000.0,13.691,13.691,13.6632,13.6743,59000.0
2006-09-14 14:10:00,24.61,24.61,24.6,24.61,36200.0,13.6743,13.6743,13.6688,13.6743,36200.0
2006-09-14 14:20:00,24.61,24.63,24.58,24.59,59400.0,13.6743,13.6854,13.6577,13.6632,59400.0
2006-09-14 14:30:00,24.59,24.63,24.58,24.59,98800.0,13.6632,13.6854,13.6577,13.6632,98800.0
2006-09-14 14:40:00,24.6,24.63,24.57,24.57,41600.0,13.6688,13.6854,13.6521,13.6521,41600.0
2006-09-14 14:50:00,24.57,24.61,24.56,24.56,36000.0,13.6521,13.6743,13.6465,13.6465,36000.0
2006-09-14 15:00:00,24.55,24.56,24.51,24.52,15600.0,13.641,13.6465,13.6188,13.6243,15600.0
2006-09-14 15:10:00,24.51,24.51,24.5,24.5,29000.0,13.6188,13.6188,13.6132,13.6132,29000.0
2006-09-14 15:20:00,24.5,24.5,24.47,24.48,36600.0,13.6132,13.6132,13.5965,13.6021,36600.0
2006-09-14 15:30:00,24.48,24.48,24.47,24.47,37800.0,13.6021,13.6021,13.5965,13.5965,37800.0
2006-09-14 15:40:00,24.48,24.51,24.48,24.51,30000.0,13.6021,13.6188,13.6021,13.6188,30000.0
2006-09-14 15:50:00,24.51,24.51,24.47,24.47,93200.0,13.6188,13.6188,13.5965,13.5965,93200.0
2006-09-15 09:30:00,24.6,24.64,24.57,24.59,381600.0,13.6688,13.691,13.6521,13.6632,381600.0
2006-09-15 09:40:00,24.59,24.71,24.59,24.61,25800.0,13.6632,13.7299,13.6632,13.6743,25800.0
2006-09-15 09:50:00,24.69,24.69,24.61,24.61,12200.0,13.7188,13.7188,13.6743,13.6743,12200.0
2006-09-15 10:00:00,24.61,24.64,24.6,24.64,19800.0,13.6743,13.691,13.6688,13.691,19800.0
2006-09-15 10:10:00,24.64,24.74,24.63,24.74,24800.0,13.691,13.7466,13.6854,13.7466,24800.0
2006-09-15 10:20:00,24.73,24.78,24.73,24.78,22800.0,13.741,13.7688,13.741,13.7688,22800.0
2006-09-15 10:30:00,24.77,24.79,24.72,24.73,75400.0,13.7632,13.7743,13.7354,13.741,75400.0
2006-09-15 10:40:00,24.73,24.73,24.7,24.7,11400.0,13.741,13.741,13.7243,13.7243,11400.0
2006-09-15 10:50:00,24.71,24.71,24.68,24.68,17400.0,13.7299,13.7299,13.7132,13.7132,17400.0
2006-09-15 11:00:00,24.68,24.68,24.64,24.64,12600.0,13.7132,13.7132,13.691,13.691,12600.0
2006-09-15 11:10:00,24.64,24.69,24.64,24.66,18000.0,13.691,13.7188,13.691,13.7021,18000.0
2006-09-15 11:20:00,24.66,24.66,24.65,24.65,8600.0,13.7021,13.7021,13.6966,13.6966,8600.0
2006-09-15 11:30:00,24.65,24.66,24.63,24.63,5200.0,13.6966,13.7021,13.6854,13.6854,5200.0
2006-09-15 11:40:00,24.61,24.61,24.59,24.61,9800.0,13.6743,13.6743,13.6632,13.6743,9800.0
2006-09-15 11:50:00,24.61,24.67,24.61,24.67,13600.0,13.6743,13.7077,13.6743,13.7077,13600.0
2006-09-15 12:00:00,24.67,24.69,24.64,24.69,13400.0,13.7077,13.7188,13.691,13.7188,13400.0
2006-09-15 12:10:00,24.7,24.72,24.7,24.71,11600.0,13.7243,13.7354,13.7243,13.7299,11600.0
2006-09-15 12:20:00,24.71,24.71,24.67,24.68,13000.0,13.7299,13.7299,13.7077,13.7132,13000.0
2006-09-15 12:30:00,24.68,24.68,24.63,24.67,22600.0,13.7132,13.7132,13.6854,13.7077,22600.0
2006-09-15 12:40:00,24.67,24.69,24.63,24.65,21000.0,13.7077,13.7188,13.6854,13.6966,21000.0
2006-09-15 12:50:00,24.65,24.65,24.61,24.63,5800.0,13.6966,13.6966,13.6743,13.6854,5800.0
2006-09-15 13:00:00,24.61,24.64,24.61,24.64,13800.0,13.6743,13.691,13.6743,13.691,13800.0
2006-09-15 13:10:00,24.64,24.65,24.62,24.64,12600.0,13.691,13.6966,13.6799,13.691,12600.0
2006-09-15 13:20:00,24.64,24.67,24.61,24.61,14000.0,13.691,13.7077,13.6743,13.6743,14000.0
2006-09-15 13:30:00,24.62,24.66,24.61,24.64,12600.0,13.6799,13.7021,13.6743,13.691,12600.0
2006-09-15 13:40:00,24.64,24.66,24.64,24.64,12800.0,13.691,13.7021,13.691,13.691,12800.0
2006-09-15 13:50:00,24.64,24.67,24.63,24.64,13200.0,13.691,13.7077,13.6854,13.691,13200.0
2006-09-15 14:00:00,24.64,24.64,24.63,24.63,13600.0,13.691,13.691,13.6854,13.6854,13600.0
2006-09-15 14:10:00,24.63,24.67,24.63,24.66,19200.0,13.6854,13.7077,13.6854,13.7021,19200.0
2006-09-15 14:20:00,24.67,24.67,24.66,24.66,13600.0,13.7077,13.7077,13.7021,13.7021,13600.0
2006-09-15 14:30:00,24.66,24.68,24.66,24.68,28400.0,13.7021,13.7132,13.7021,13.7132,28400.0
2006-09-15 14:40:00,24.68,24.68,24.66,24.66,21800.0,13.7132,13.7132,13.7021,13.7021,21800.0
2006-09-15 14:50:00,24.66,24.66,24.65,24.65,16200.0,13.7021,13.7021,13.6966,13.6966,16200.0
2006-09-15 15:00:00,24.65,24.66,24.65,24.65,20200.0,13.6966,13.7021,13.6966,13.6966,20200.0
2006-09-15 15:10:00,24.65,24.68,24.65,24.67,20000.0,13.6966,13.7132,13.6966,13.7077,20000.0
2006-09-15 15:20:00,24.68,24.72,24.67,24.72,45000.0,13.7132,13.7354,13.7077,13.7354,45000.0
2006-09-15 15:30:00,24.72,24.72,24.69,24.7,36200.0,13.7354,13.7354,13.7188,13.7243,36200.0
2006-09-15 15:40:00,24.7,24.74,24.69,24.73,66000.0,13.7243,13.7466,13.7188,13.741,66000.0
2006-09-15 15:50:00,24.73,24.75,24.7,24.71,139200.0,13.741,13.7521,13.7243,13.7299,139200.0
2006-09-18 09:30:00,24.61,24.64,24.58,24.59,47400.0,13.6743,13.691,13.6577,13.6632,47400.0
2006-09-18 09:40:00,24.59,24.61,24.51,24.51,21600.0,13.6632,13.6743,13.6188,13.6188,21600.0
2006-09-18 09:50:00,24.51,24.62,24.5,24.61,27800.0,13.6188,13.6799,13.6132,13.6743,27800.0
2006-09-18 10:00:00,24.61,24.64,24.61,24.61,32200.0,13.6743,13.691,13.6743,13.6743,32200.0
2006-09-18 10:10:00,24.62,24.62,24.55,24.56,53000.0,13.6799,13.6799,13.641,13.6465,53000.0
2006-09-18 10:20:00,24.55,24.56,24.52,24.53,46000.0,13.641,13.6465,13.6243,13.6299,46000.0
2006-09-18 10:30:00,24.53,24.53,24.49,24.51,44400.0,13.6299,13.6299,13.6076,13.6188,44400.0
2006-09-18 10:40:00,24.5,24.51,24.49,24.5,31400.0,13.6132,13.6188,13.6076,13.6132,31400.0
2006-09-18 10:50:00,24.5,24.5,24.42,24.42,37600.0,13.6132,13.6132,13.5688,13.5688,37600.0
2006-09-18 11:00:00,24.41,24.42,24.36,24.37,56400.0,13.5632,13.5688,13.5354,13.541,56400.0
2006-09-18 11:10:00,24.37,24.41,24.36,24.41,29000.0,13.541,13.5632,13.5354,13.5632,29000.0
2006-09-18 11:20:00,24.41,24.43,24.41,24.43,25400.0,13.5632,13.5743,13.5632,13.5743,25400.0
2006-09-18 11:30:00,24.43,24.46,24.43,24.46,39800.0,13.5743,13.591,13.5743,13.591,39800.0
2006-09-18 11:40:00,24.46,24.5,24.45,24.5,36200.0,13.591,13.6132,13.5854,13.6132,36200.0
2006-09-18 11:50:00,24.5,24.5,24.46,24.47,15000.0,13.6132,13.6132,13.591,13.5965,15000.0
2006-09-18 12:00:00,24.48,24.48,24.46,24.48,41600.0,13.6021,13.6021,13.591,13.6021,41600.0
2006-09-18 12:10:00,24.47,24.47,24.45,24.45,17600.0,13.5965,13.5965,13.5854,13.5854,17600.0
2006-09-18 12:20:00,24.45,24.46,24.45,24.45,17000.0,13.5854,13.591,13.5854,13.5854,17000.0
2006-09-18 12:30:00,24.45,24.46,24.44,24.45,8400.0,13.5854,13.591,13.5799,13.5854,8400.0
2006-09-18 12:40:00,24.45,24.45,24.43,24.45,10600.0,13.5854,13.5854,13.5743,13.5854,10600.0
2006-09-18 12:50:00,24.43,24.46,24.43,24.46,10000.0,13.5743,13.591,13.5743,13.591,10000.0
2006-09-18 13:00:00,24.47,24.47,24.43,24.45,18600.0,13.5965,13.5965,13.5743,13.5854,18600.0
2006-09-18 13:10:00,24.45,24.45,24.42,24.42,20200.0,13.5854,13.5854,13.5688,13.5688,20200.0
2006-09-18 13:20:00,24.42,24.45,24.42,24.43,15600.0,13.5688,13.5854,13.5688,13.5743,15600.0
2006-09-18 13:30:00,24.43,24.44,24.41,24.44,14600.0,13.5743,13.5799,13.5632,13.5799,14600.0
2006-09-18 13:40:00,24.43,24.45,24.4,24.43,198600.0,13.5743,13.5854,13.5576,13.5743,198600.0
2006-09-18 13:50:00,24.43,24.43,24.36,24.39,31800.0,13.5743,13.5743,13.5354,13.5521,31800.0
2006-09-18 14:00:00,24.39,24.39,24.38,24.39,15800.0,13.5521,13.5521,13.5465,13.5521,15800.0
2006-09-18 14:10:00,24.38,24.44,24.38,24.43,34800.0,13.5465,13.5799,13.5465,13.5743,34800.0
2006-09-18 14:20:00,24.43,24.44,24.42,24.42,31400.0,13.5743,13.5799,13.5688,13.5688,31400.0
2006-09-18 14:30:00,24.42,24.42,24.38,24.39,30400.0,13.5688,13.5688,13.5465,13.5521,30400.0
2006-09-18 14:40:00,24.39,24.39,24.35,24.35,42200.0,13.5521,13.5521,13.5299,13.5299,42200.0
2006-09-18 14:50:00,24.35,24.37,24.35,24.36,35200.0,13.5299,13.541,13.5299,13.5354,35200.0
2006-09-18 15:00:00,24.35,24.36,24.28,24.3,118800.0,13.5299,13.5354,13.491,13.5021,118800.0
2006-09-18 15:10:00,24.28,24.3,24.25,24.28,89400.0,13.491,13.5021,13.4743,13.491,89400.0
2006-09-18 15:20:00,24.28,24.32,24.27,24.32,69200.0,13.491,13.5132,13.4854,13.5132,69200.0
2006-09-18 15:30:00,24.31,24.35,24.31,24.33,63000.0,13.5076,13.5299,13.5076,13.5187,63000.0
2006-09-18 15:40:00,24.34,24.36,24.33,24.35,80600.0,13.5243,13.5354,13.5187,13.5299,80600.0
2006-09-18 15:50:00,24.35,24.38,24.35,24.36,66000.0,13.5299,13.5465,13.5299,13.5354,66000.0
2006-09-19 09:30:00,24.43,24.44,24.4,24.42,32600.0,13.5743,13.5799,13.5576,13.5688,32600.0
2006-09-19 09:40:00,24.4,24.6,24.4,24.56,45400.0,13.5576,13.6688,13.5576,13.6465,45400.0
2006-09-19 09:50:00,24.56,24.57,24.48,24.49,32400.0,13.6465,13.6521,13.6021,13.6076,32400.0
2006-09-19 10:00:00,24.49,24.49,24.43,24.44,39400.0,13.6076,13.6076,13.5743,13.5799,39400.0
2006-09-19 10:10:00,24.46,24.46,24.4,24.4,36200.0,13.591,13.591,13.5576,13.5576,36200.0
2006-09-19 10:20:00,24.4,24.4,24.36,24.36,17800.0,13.5576,13.5576,13.5354,13.5354,17800.0
2006-09-19 10:30:00,24.38,24.4,24.36,24.38,20800.0,13.5465,13.5576,13.5354,13.5465,20800.0
2006-09-19 10:40:00,24.38,24.43,24.38,24.42,24400.0,13.5465,13.5743,13.5465,13.5688,24400.0
2006-09-19 10:50:00,24.41,24.48,24.41,24.48,49800.0,13.5632,13.6021,13.5632,13.6021,49800.0
2006-09-19 11:00:00,24.48,24.51,24.47,24.5,50200.0,13.6021,13.6188,13.5965,13.6132,50200.0
2006-09-19 11:10:00,24.5,24.55,24.5,24.55,27000.0,13.6132,13.641,13.6132,13.641,27000.0
2006-09-19 11:20:00,24.53,24.56,24.53,24.55,55800.0,13.6299,13.6465,13.6299,13.641,55800.0
2006-09-19 11:30:00,24.54,24.55,24.52,24.53,23800.0,13.6354,13.641,13.6243,13.6299,23800.0
2006-09-19 11:40:00,24.53,24.53,24.48,24.49,25200.0,13.6299,13.6299,13.6021,13.6076,25200.0
2006-09-19 11:50:00,24.48,24.49,24.45,24.45,24400.0,13.6021,13.6076,13.5854,13.5854,24400.0
2006-09-19 12:00:00,24.46,24.46,24.44,24.44,31000.0,13.591,13.591,13.5799,13.5799,31000.0
2006-09-19 12:10:00,24.43,24.46,24.43,24.45,21600.0,13.5743,13.591,13.5743,13.5854,21600.0
2006-09-19 12:20:00,24.46,24.46,24.44,24.45,12800.0,13.591,13.591,13.5799,13.5854,12800.0
2006-09-19 12:30:00,24.45,24.46,24.44,24.45,15600.0,13.5854,13.591,13.5799,13.5854,15600.0
2006-09-19 12:40:00,24.45,24.47,24.45,24.47,28200.0,13.5854,13.5965,13.5854,13.5965,28200.0
2006-09-19 12:50:00,24.47,24.47,24.46,24.46,13400.0,13.5965,13.5965,13.591,13.591,13400.0
2006-09-19 13:00:00,24.46,24.46,24.44,24.45,21800.0,13.591,13.591,13.5799,13.5854,21800.0
2006-09-19 13:10:00,24.45,24.45,24.44,24.45,22200.0,13.5854,13.5854,13.5799,13.5854,22200.0
2006-09-19 13:20:00,24.44,24.5,24.44,24.47,35200.0,13.5799,13.6132,13.5799,13.5965,35200.0
2006-09-19 13:30:00,24.47,24.48,24.41,24.42,16200.0,13.5965,13.6021,13.5632,13.5688,16200.0
2006-09-19 13:40:00,24.41,24.42,24.41,24.42,24600.0,13.5632,13.5688,13.5632,13.5688,24600.0
2006-09-19 13:50:00,24.43,24.43,24.41,24.43,16200.0,13.5743,13.5743,13.5632,13.5743,16200.0
2006-09-19 14:00:00,24.43,24.43,24.41,24.42,21000.0,13.5743,13.5743,13.5632,13.5688,21000.0
2006-09-19 14:10:00,24.42,24.43,24.41,24.42,14000.0,13.5688,13.5743,13.5632,13.5688,14000.0
2006-09-19 14:20:00,24.43,24.45,24.42,24.44,13400.0,13.5743,13.5854,13.5688,13.5799,13400.0
2006-09-19 14:30:00,24.45,24.45,24.43,24.43,12000.0,13.5854,13.5854,13.5743,13.5743,12000.0
2006-09-19 14:40:00,24.43,24.43,24.41,24.42,24200.0,13.5743,13.5743,13.5632,13.5688,24200.0
2006-09-19 14:50:00,24.41,24.43,24.41,24.41,21200.0,13.5632,13.5743,13.5632,13.5632,21200.0
2006-09-19 15:00:00,24.41,24.42,24.4,24.42,32800.0,13.5632,13.5688,13.5576,13.5688,32800.0
2006-09-19 15:10:00,24.42,24.43,24.41,24.42,60000.0,13.5688,13.5743,13.5632,13.5688,60000.0
2006-09-19 15:20:00,24.42,24.44,24.42,24.43,78800.0,13.5688,13.5799,13.5688,13.5743,78800.0
2006-09-19 15:30:00,24.43,24.46,24.43,24.43,80600.0,13.5743,13.591,13.5743,13.5743,80600.0
2006-09-19 15:40:00,24.44,24.53,24.43,24.53,65600.0,13.5799,13.6299,13.5743,13.6299,65600.0
2006-09-19 15:50:00,24.53,24.53,24.5,24.5,52000.0,13.6299,13.6299,13.6132,13.6132,52000.0
2006-09-20 09:30:00,24.5,24.54,24.5,24.5,25800.0,13.6132,13.6354,13.6132,13.6132,25800.0
2006-09-20 09:40:00,24.5,24.5,24.45,24.47,19800.0,13.6132,13.6132,13.5854,13.5965,19800.0
2006-09-20 09:50:00,24.46,24.57,24.46,24.56,24400.0,13.591,13.6521,13.591,13.6465,24400.0
2006-09-20 10:00:00,24.57,24.57,24.56,24.56,10000.0,13.6521,13.6521,13.6465,13.6465,10000.0
2006-09-20 10:10:00,24.57,24.57,24.54,24.56,7000.0,13.6521,13.6521,13.6354,13.6465,7000.0
2006-09-20 10:20:00,24.56,24.56,24.53,24.56,36200.0,13.6465,13.6465,13.6299,13.6465,36200.0
2006-09-20 10:30:00,24.56,24.6,24.56,24.59,65800.0,13.6465,13.6688,13.6465,13.6632,65800.0
2006-09-20 10:40:00,24.59,24.62,24.58,24.62,21000.0,13.6632,13.6799,13.6577,13.6799,21000.0
2006-09-20 10:50:00,24.61,24.61,24.6,24.6,12000.0,13.6743,13.6743,13.6688,13.6688,12000.0
2006-09-20 11:00:00,24.59,24.62,24.59,24.62,23600.0,13.6632,13.6799,13.6632,13.6799,23600.0
2006-09-20 11:10:00,24.62,24.64,24.61,24.64,25200.0,13.6799,13.691,13.6743,13.691,25200.0
2006-09-20 11:20:00,24.64,24.64,24.61,24.63,11000.0,13.691,13.691,13.6743,13.6854,11000.0
2006-09-20 11:30:00,24.63,24.63,24.59,24.61,35800.0,13.6854,13.6854,13.6632,13.6743,35800.0
2006-09-20 11:40:00,24.6,24.63,24.6,24.62,8000.0,13.6688,13.6854,13.6688,13.6799,8000.0
2006-09-20 11:50:00,24.61,24.61,24.6,24.61,4800.0,13.6743,13.6743,13.6688,13.6743,4800.0
2006-09-20 12:00:00,24.61,24.61,24.6,24.6,2600.0,13.6743,13.6743,13.6688,13.6688,2600.0
2006-09-20 12:10:00,24.59,24.6,24.58,24.59,12600.0,13.6632,13.6688,13.6577,13.6632,12600.0
2006-09-20 12:20:00,24.59,24.6,24.58,24.6,3000.0,13.6632,13.6688,13.6577,13.6688,3000.0
2006-09-20 12:30:00,24.59,24.6,24.59,24.6,4800.0,13.6632,13.6688,13.6632,13.6688,4800.0
2006-09-20 12:40:00,24.6,24.6,24.58,24.59,4800.0,13.6688,13.6688,13.6577,13.6632,4800.0
2006-09-20 12:50:00,24.59,24.59,24.58,24.58,8200.0,13.6632,13.6632,13.6577,13.6577,8200.0
2006-09-20 13:00:00,24.58,24.59,24.58,24.58,8800.0,13.6577,13.6632,13.6577,13.6577,8800.0
2006-09-20 13:10:00,24.58,24.58,24.58,24.58,12200.0,13.6577,13.6577,13.6577,13.6577,12200.0
2006-09-20 13:20:00,24.58,24.6,24.58,24.6,19400.0,13.6577,13.6688,13.6577,13.6688,19400.0
2006-09-20 13:30:00,24.59,24.62,24.59,24.61,24800.0,13.6632,13.6799,13.6632,13.6743,24800.0
2006-09-20 13:40:00,24.61,24.61,24.6,24.61,20400.0,13.6743,13.6743,13.6688,13.6743,20400.0
2006-09-20 13:50:00,24.61,24.61,24.6,24.61,13200.0,13.6743,13.6743,13.6688,13.6743,13200.0
2006-09-20 14:00:00,24.61,24.64,24.61,24.62,22800.0,13.6743,13.691,13.6743,13.6799,22800.0
2006-09-20 14:10:00,24.62,24.64,24.61,24.63,38200.0,13.6799,13.691,13.6743,13.6854,38200.0
2006-09-20 14:20:00,24.63,24.65,24.61,24.61,34800.0,13.6854,13.6966,13.6743,13.6743,34800.0
2006-09-20 14:30:00,24.61,24.64,24.58,24.59,25400.0,13.6743,13.691,13.6577,13.6632,25400.0
2006-09-20 14:40:00,24.59,24.61,24.58,24.59,15200.0,13.6632,13.6743,13.6577,13.6632,15200.0
2006-09-20 14:50:00,24.59,24.62,24.55,24.6,46000.0,13.6632,13.6799,13.641,13.6688,46000.0
2006-09-20 15:00:00,24.61,24.66,24.61,24.61,22400.0,13.6743,13.7021,13.6743,13.6743,22400.0
2006-09-20 15:10:00,24.61,24.63,24.6,24.6,35400.0,13.6743,13.6854,13.6688,13.6688,35400.0
2006-09-20 15:20:00,24.6,24.61,24.57,24.58,29800.0,13.6688,13.6743,13.6521,13.6577,29800.0
2006-09-20 15:30:00,24.58,24.6,24.56,24.56,26000.0,13.6577,13.6688,13.6465,13.6465,26000.0
2006-09-20 15:40:00,24.57,24.59,24.56,24.57,175200.0,13.6521,13.6632,13.6465,13.6521,175200.0
2006-09-20 15:50:00,24.56,24.58,24.55,24.55,240600.0,13.6465,13.6577,13.641,13.641,240600.0
2006-09-21 09:30:00,24.55,24.59,24.5,24.5,14800.0,13.641,13.6632,13.6132,13.6132,14800.0
2006-09-21 09:40:00,24.5,24.5,24.42,24.43,25800.0,13.6132,13.6132,13.5688,13.5743,25800.0
2006-09-21 09:50:00,24.43,24.5,24.42,24.5,35800.0,13.5743,13.6132,13.5688,13.6132,35800.0
2006-09-21 10:00:00,24.5,24.5,24.48,24.49,37800.0,13.6132,13.6132,13.6021,13.6076,37800.0
2006-09-21 10:10:00,24.49,24.54,24.49,24.53,29800.0,13.6076,13.6354,13.6076,13.6299,29800.0
2006-09-21 10:20:00,24.54,24.6,24.53,24.59,46800.0,13.6354,13.6688,13.6299,13.6632,46800.0
2006-09-21 10:30:00,24.6,24.6,24.59,24.6,44400.0,13.6688,13.6688,13.6632,13.6688,44400.0
2006-09-21 10:40:00,24.6,24.63,24.57,24.62,38800.0,13.6688,13.6854,13.6521,13.6799,38800.0
2006-09-21 10:50:00,24.62,24.63,24.59,24.62,27800.0,13.6799,13.6854,13.6632,13.6799,27800.0
2006-09-21 11:00:00,24.62,24.63,24.6,24.6,21400.0,13.6799,13.6854,13.6688,13.6688,21400.0
2006-09-21 11:10:00,24.61,24.61,24.56,24.57,18600.0,13.6743,13.6743,13.6465,13.6521,18600.0
2006-09-21 11:20:00,24.56,24.56,24.55,24.56,17400.0,13.6465,13.6465,13.641,13.6465,17400.0
2006-09-21 11:30:00,24.56,24.59,24.54,24.57,32800.0,13.6465,13.6632,13.6354,13.6521,32800.0
2006-09-21 11:40:00,24.57,24.57,24.52,24.55,25400.0,13.6521,13.6521,13.6243,13.641,25400.0
2006-09-21 11:50:00,24.55,24.6,24.55,24.58,20600.0,13.641,13.6688,13.641,13.6577,20600.0
2006-09-21 12:00:00,24.58,24.59,24.5,24.54,35000.0,13.6577,13.6632,13.6132,13.6354,35000.0
2006-09-21 12:10:00,24.54,24.56,24.53,24.53,23400.0,13.6354,13.6465,13.6299,13.6299,23400.0
2006-09-21 12:20:00,24.54,24.56,24.5,24.51,30200.0,13.6354,13.6465,13.6132,13.6188,30200.0
2006-09-21 12:30:00,24.51,24.56,24.51,24.54,18400.0,13.6188,13.6465,13.6188,13.6354,18400.0
2006-09-21 12:40:00,24.54,24.54,24.49,24.49,43600.0,13.6354,13.6354,13.6076,13.6076,43600.0
2006-09-21 12:50:00,24.5,24.52,24.49,24.49,37200.0,13.6132,13.6243,13.6076,13.6076,37200.0
2006-09-21 13:00:00,24.5,24.53,24.5,24.53,21400.0,13.6132,13.6299,13.6132,13.6299,21400.0
2006-09-21 13:10:00,24.53,24.55,24.52,24.53,17000.0,13.6299,13.641,13.6243,13.6299,17000.0
2006-09-21 13:20:00,24.54,24.56,24.53,24.53,34000.0,13.6354,13.6465,13.6299,13.6299,34000.0
2006-09-21 13:30:00,24.53,24.54,24.5,24.52,57800.0,13.6299,13.6354,13.6132,13.6243,57800.0
2006-09-21 13:40:00,24.52,24.54,24.52,24.53,25200.0,13.6243,13.6354,13.6243,13.6299,25200.0
2006-09-21 13:50:00,24.53,24.54,24.51,24.54,23800.0,13.6299,13.6354,13.6188,13.6354,23800.0
2006-09-21 14:00:00,24.53,24.53,24.51,24.52,49600.0,13.6299,13.6299,13.6188,13.6243,49600.0
2006-09-21 14:10:00,24.52,24.52,24.49,24.49,20600.0,13.6243,13.6243,13.6076,13.6076,20600.0
2006-09-21 14:20:00,24.49,24.5,24.48,24.49,41400.0,13.6076,13.6132,13.6021,13.6076,41400.0
2006-09-21 14:30:00,24.49,24.5,24.48,24.49,20800.0,13.6076,13.6132,13.6021,13.6076,20800.0
2006-09-21 14:40:00,24.48,24.49,24.45,24.48,31800.0,13.6021,13.6076,13.5854,13.6021,31800.0
2006-09-21 14:50:00,24.48,24.49,24.46,24.48,23800.0,13.6021,13.6076,13.591,13.6021,23800.0
2006-09-21 15:00:00,24.49,24.5,24.47,24.47,51600.0,13.6076,13.6132,13.5965,13.5965,51600.0
2006-09-21 15:10:00,24.47,24.47,24.44,24.46,23800.0,13.5965,13.5965,13.5799,13.591,23800.0
2006-09-21 15:20:00,24.46,24.5,24.45,24.5,31000.0,13.591,13.6132,13.5854,13.6132,31000.0
2006-09-21 15:30:00,24.5,24.5,24.48,24.48,96800.0,13.6132,13.6132,13.6021,13.6021,96800.0
2006-09-21 15:40:00,24.48,24.48,24.43,24.44,73800.0,13.6021,13.6021,13.5743,13.5799,73800.0
2006-09-21 15:50:00,24.44,24.49,24.43,24.49,104800.0,13.5799,13.6076,13.5743,13.6076,104800.0
2006-09-22 09:30:00,24.48,24.48,24.39,24.43,37000.0,13.6021,13.6021,13.5521,13.5743,37000.0
2006-09-22 09:40:00,24.43,24.56,24.43,24.49,29600.0,13.5743,13.6465,13.5743,13.6076,29600.0
2006-09-22 09:50:00,24.49,24.49,24.4,24.42,20600.0,13.6076,13.6076,13.5576,13.5688,20600.0
2006-09-22 10:00:00,24.43,24.46,24.41,24.43,13800.0,13.5743,13.591,13.5632,13.5743,13800.0
2006-09-22 10:10:00,24.41,24.48,24.41,24.48,26400.0,13.5632,13.6021,13.5632,13.6021,26400.0
2006-09-22 10:20:00,24.48,24.48,24.46,24.46,30000.0,13.6021,13.6021,13.591,13.591,30000.0
2006-09-22 10:30:00,24.46,24.47,24.45,24.45,30400.0,13.591,13.5965,13.5854,13.5854,30400.0
2006-09-22 10:40:00,24.46,24.47,24.46,24.47,19000.0,13.591,13.5965,13.591,13.5965,19000.0
2006-09-22 10:50:00,24.48,24.48,24.46,24.47,13800.0,13.6021,13.6021,13.591,13.5965,13800.0
2006-09-22 11:00:00,24.46,24.48,24.46,24.46,20400.0,13.591,13.6021,13.591,13.591,20400.0
2006-09-22 11:10:00,24.46,24.46,24.45,24.45,23400.0,13.591,13.591,13.5854,13.5854,23400.0
2006-09-22 11:20:00,24.44,24.49,24.44,24.46,19600.0,13.5799,13.6076,13.5799,13.591,19600.0
2006-09-22 11:30:00,24.46,24.47,24.45,24.46,21800.0,13.591,13.5965,13.5854,13.591,21800.0
2006-09-22 11:40:00,24.45,24.46,24.41,24.42,24600.0,13.5854,13.591,13.5632,13.5688,24600.0
2006-09-22 11:50:00,24.42,24.42,24.39,24.39,20000.0,13.5688,13.5688,13.5521,13.5521,20000.0
2006-09-22 12:00:00,24.39,24.4,24.36,24.38,33600.0,13.5521,13.5576,13.5354,13.5465,33600.0
2006-09-22 12:10:00,24.38,24.39,24.38,24.39,7400.0,13.5465,13.5521,13.5465,13.5521,7400.0
2006-09-22 12:20:00,24.39,24.4,24.38,24.4,18000.0,13.5521,13.5576,13.5465,13.5576,18000.0
2006-09-22 12:30:00,24.4,24.4,24.38,24.39,12400.0,13.5576,13.5576,13.5465,13.5521,12400.0
2006-09-22 12:40:00,24.39,24.39,24.38,24.39,22600.0,13.5521,13.5521,13.5465,13.5521,22600.0
2006-09-22 12:50:00,24.38,24.38,24.38,24.38,19200.0,13.5465,13.5465,13.5465,13.5465,19200.0
2006-09-22 13:00:00,24.38,24.39,24.36,24.36,35000.0,13.5465,13.5521,13.5354,13.5354,35000.0
2006-09-22 13:10:00,24.36,24.38,24.35,24.38,13600.0,13.5354,13.5465,13.5299,13.5465,13600.0
2006-09-22 13:20:00,24.38,24.38,24.36,24.36,128400.0,13.5465,13.5465,13.5354,13.5354,128400.0
2006-09-22 13:30:00,24.36,24.38,24.36,24.38,23000.0,13.5354,13.5465,13.5354,13.5465,23000.0
2006-09-22 13:40:00,24.38,24.39,24.37,24.38,15000.0,13.5465,13.5521,13.541,13.5465,15000.0
2006-09-22 13:50:00,24.38,24.39,24.38,24.39,46200.0,13.5465,13.5521,13.5465,13.5521,46200.0
2006-09-22 14:00:00,24.38,24.38,24.38,24.38,17400.0,13.5465,13.5465,13.5465,13.5465,17400.0
2006-09-22 14:10:00,24.38,24.4,24.38,24.4,91400.0,13.5465,13.5576,13.5465,13.5576,91400.0
2006-09-22 14:20:00,24.4,24.4,24.39,24.4,18000.0,13.5576,13.5576,13.5521,13.5576,18000.0
2006-09-22 14:30:00,24.4,24.4,24.38,24.39,124600.0,13.5576,13.5576,13.5465,13.5521,124600.0
2006-09-22 14:40:00,24.39,24.41,24.38,24.4,30600.0,13.5521,13.5632,13.5465,13.5576,30600.0
2006-09-22 14:50:00,24.4,24.4,24.38,24.39,18000.0,13.5576,13.5576,13.5465,13.5521,18000.0
2006-09-22 15:00:00,24.39,24.39,24.36,24.38,62600.0,13.5521,13.5521,13.5354,13.5465,62600.0
2006-09-22 15:10:00,24.38,24.38,24.36,24.38,82000.0,13.5465,13.5465,13.5354,13.5465,82000.0
2006-09-22 15:20:00,24.39,24.4,24.38,24.38,37000.0,13.5521,13.5576,13.5465,13.5465,37000.0
2006-09-22 15:30:00,24.38,24.39,24.36,24.38,26600.0,13.5465,13.5521,13.5354,13.5465,26600.0
2006-09-22 15:40:00,24.38,24.39,24.36,24.39,32400.0,13.5465,13.5521,13.5354,13.5521,32400.0
2006-09-22 15:50:00,24.38,24.39,24.38,24.39,82800.0,13.5465,13.5521,13.5465,13.5521,82800.0
2006-09-25 09:30:00,24.52,24.62,24.45,24.54,67200.0,13.6243,13.6799,13.5854,13.6354,67200.0
2006-09-25 09:40:00,24.54,24.54,24.47,24.51,54000.0,13.6354,13.6354,13.5965,13.6188,54000.0
2006-09-25 09:50:00,24.5,24.55,24.47,24.5,138000.0,13.6132,13.641,13.5965,13.6132,138000.0
2006-09-25 10:00:00,24.5,24.56,24.49,24.5,115400.0,13.6132,13.6465,13.6076,13.6132,115400.0
2006-09-25 10:10:00,24.5,24.53,24.49,24.53,173800.0,13.6132,13.6299,13.6076,13.6299,173800.0
2006-09-25 10:20:00,24.53,24.58,24.53,24.57,38400.0,13.6299,13.6577,13.6299,13.6521,38400.0
2006-09-25 10:30:00,24.58,24.58,24.55,24.58,61800.0,13.6577,13.6577,13.641,13.6577,61800.0
2006-09-25 10:40:00,24.58,24.59,24.54,24.54,34200.0,13.6577,13.6632,13.6354,13.6354,34200.0
2006-09-25 10:50:00,24.54,24.57,24.54,24.55,35400.0,13.6354,13.6521,13.6354,13.641,35400.0
2006-09-25 11:00:00,24.55,24.59,24.55,24.59,33800.0,13.641,13.6632,13.641,13.6632,33800.0
2006-09-25 11:10:00,24.59,24.61,24.58,24.59,32600.0,13.6632,13.6743,13.6577,13.6632,32600.0
2006-09-25 11:20:00,24.59,24.65,24.59,24.65,29800.0,13.6632,13.6966,13.6632,13.6966,29800.0
2006-09-25 11:30:00,24.65,24.67,24.64,24.64,27200.0,13.6966,13.7077,13.691,13.691,27200.0
2006-09-25 11:40:00,24.65,24.68,24.64,24.68,41000.0,13.6966,13.7132,13.691,13.7132,41000.0
2006-09-25 11:50:00,24.68,24.68,24.63,24.64,22200.0,13.7132,13.7132,13.6854,13.691,22200.0
2006-09-25 12:00:00,24.63,24.69,24.61,24.68,53400.0,13.6854,13.7188,13.6743,13.7132,53400.0
2006-09-25 12:10:00,24.68,24.74,24.68,24.73,26400.0,13.7132,13.7466,13.7132,13.741,26400.0
2006-09-25 12:20:00,24.72,24.79,24.72,24.78,51000.0,13.7354,13.7743,13.7354,13.7688,51000.0
2006-09-25 12:30:00,24.78,24.86,24.78,24.85,31400.0,13.7688,13.8132,13.7688,13.8077,31400.0
2006-09-25 12:40:00,24.85,24.88,24.84,24.86,39400.0,13.8077,13.8243,13.8021,13.8132,39400.0
2006-09-25 12:50:00,24.87,24.91,24.87,24.91,28800.0,13.8188,13.841,13.8188,13.841,28800.0
2006-09-25 13:00:00,24.91,24.96,24.9,24.96,28600.0,13.841,13.8688,13.8355,13.8688,28600.0
2006-09-25 13:10:00,24.96,24.96,24.9,24.9,30800.0,13.8688,13.8688,13.8355,13.8355,30800.0
2006-09-25 13:20:00,24.89,24.92,24.88,24.92,52800.0,13.8299,13.8466,13.8243,13.8466,52800.0
2006-09-25 13:30:00,24.92,24.92,24.9,24.9,12200.0,13.8466,13.8466,13.8355,13.8355,12200.0
2006-09-25 13:40:00,24.9,24.91,24.83,24.84,44200.0,13.8355,13.841,13.7966,13.8021,44200.0
2006-09-25 13:50:00,24.84,24.84,24.77,24.78,36800.0,13.8021,13.8021,13.7632,13.7688,36800.0
2006-09-25 14:00:00,24.78,24.87,24.78,24.87,69000.0,13.7688,13.8188,13.7688,13.8188,69000.0
2006-09-25 14:10:00,24.87,24.9,24.86,24.88,34800.0,13.8188,13.8355,13.8132,13.8243,34800.0
2006-09-25 14:20:00,24.88,24.89,24.86,24.86,48600.0,13.8243,13.8299,13.8132,13.8132,48600.0
2006-09-25 14:30:00,24.86,24.98,24.86,24.98,64800.0,13.8132,13.8799,13.8132,13.8799,64800.0
2006-09-25 14:40:00,24.97,24.98,24.95,24.96,100800.0,13.8744,13.8799,13.8632,13.8688,100800.0
2006-09-25 14:50:00,24.96,24.98,24.95,24.96,78000.0,13.8688,13.8799,13.8632,13.8688,78000.0
2006-09-25 15:00:00,24.96,24.98,24.93,24.95,76600.0,13.8688,13.8799,13.8521,13.8632,76600.0
2006-09-25 15:10:00,24.95,24.98,24.93,24.98,40600.0,13.8632,13.8799,13.8521,13.8799,40600.0
2006-09-25 15:20:00,24.98,24.99,24.97,24.98,60200.0,13.8799,13.8855,13.8744,13.8799,60200.0
2006-09-25 15:30:00,24.98,25.0,24.97,25.0,156000.0,13.8799,13.891,13.8744,13.891,156000.0
2006-09-25 15:40:00,25.0,25.04,24.99,25.03,95200.0,13.891,13.9133,13.8855,13.9077,95200.0
2006-09-25 15:50:00,25.04,25.04,24.99,24.99,127600.0,13.9133,13.9133,13.8855,13.8855,127600.0
2006-09-26 09:30:00,24.85,24.87,24.71,24.71,62000.0,13.891,13.9022,13.8127,13.8127,62000.0
2006-09-26 09:40:00,24.71,24.76,24.7,24.75,61400.0,13.8127,13.8407,13.8071,13.8351,61400.0
2006-09-26 09:50:00,24.75,24.77,24.75,24.75,60200.0,13.8351,13.8463,13.8351,13.8351,60200.0
2006-09-26 10:00:00,24.75,24.88,24.73,24.75,89200.0,13.8351,13.9078,13.8239,13.8351,89200.0
2006-09-26 10:10:00,24.76,24.78,24.72,24.75,31800.0,13.8407,13.8519,13.8183,13.8351,31800.0
2006-09-26 10:20:00,24.75,24.79,24.73,24.79,87200.0,13.8351,13.8575,13.8239,13.8575,87200.0
2006-09-26 10:30:00,24.77,24.79,24.75,24.76,31800.0,13.8463,13.8575,13.8351,13.8407,31800.0
2006-09-26 10:40:00,24.77,24.81,24.77,24.8,58400.0,13.8463,13.8686,13.8463,13.863,58400.0
2006-09-26 10:50:00,24.8,24.83,24.8,24.83,48600.0,13.863,13.8798,13.863,13.8798,48600.0
2006-09-26 11:00:00,24.83,24.83,24.81,24.82,63800.0,13.8798,13.8798,13.8686,13.8742,63800.0
2006-09-26 11:10:00,24.82,24.85,24.81,24.83,86600.0,13.8742,13.891,13.8686,13.8798,86600.0
2006-09-26 11:20:00,24.83,24.84,24.79,24.79,58600.0,13.8798,13.8854,13.8575,13.8575,58600.0
2006-09-26 11:30:00,24.79,24.79,24.75,24.76,76200.0,13.8575,13.8575,13.8351,13.8407,76200.0
2006-09-26 11:40:00,24.78,24.79,24.74,24.75,65400.0,13.8519,13.8575,13.8295,13.8351,65400.0
2006-09-26 11:50:00,24.76,24.8,24.75,24.76,37800.0,13.8407,13.863,13.8351,13.8407,37800.0
2006-09-26 12:00:00,24.75,24.77,24.73,24.75,71000.0,13.8351,13.8463,13.8239,13.8351,71000.0
2006-09-26 12:10:00,24.75,24.78,24.74,24.77,33400.0,13.8351,13.8519,13.8295,13.8463,33400.0
2006-09-26 12:20:00,24.76,24.8,24.76,24.8,41400.0,13.8407,13.863,13.8407,13.863,41400.0
2006-09-26 12:30:00,24.8,24.81,24.8,24.81,31200.0,13.863,13.8686,13.863,13.8686,31200.0
2006-09-26 12:40:00,24.81,24.81,24.78,24.8,26600.0,13.8686,13.8686,13.8519,13.863,26600.0
2006-09-26 12:50:00,24.78,24.81,24.78,24.81,22400.0,13.8519,13.8686,13.8519,13.8686,22400.0
2006-09-26 13:00:00,24.82,24.83,24.81,24.83,31200.0,13.8742,13.8798,13.8686,13.8798,31200.0
2006-09-26 13:10:00,24.83,24.83,24.82,24.82,25000.0,13.8798,13.8798,13.8742,13.8742,25000.0
2006-09-26 13:20:00,24.82,24.83,24.82,24.83,43000.0,13.8742,13.8798,13.8742,13.8798,43000.0
2006-09-26 13:30:00,24.83,24.83,24.79,24.8,20000.0,13.8798,13.8798,13.8575,13.863,20000.0
2006-09-26 13:40:00,24.79,24.8,24.78,24.79,27400.0,13.8575,13.863,13.8519,13.8575,27400.0
2006-09-26 13:50:00,24.8,24.83,24.79,24.82,32800.0,13.863,13.8798,13.8575,13.8742,32800.0
2006-09-26 14:00:00,24.81,24.83,24.81,24.82,68400.0,13.8686,13.8798,13.8686,13.8742,68400.0
2006-09-26 14:10:00,24.82,24.82,24.79,24.8,59200.0,13.8742,13.8742,13.8575,13.863,59200.0
2006-09-26 14:20:00,24.79,24.79,24.76,24.77,31400.0,13.8575,13.8575,13.8407,13.8463,31400.0
2006-09-26 14:30:00,24.77,24.81,24.77,24.81,30800.0,13.8463,13.8686,13.8463,13.8686,30800.0
2006-09-26 14:40:00,24.81,24.81,24.77,24.79,41000.0,13.8686,13.8686,13.8463,13.8575,41000.0
2006-09-26 14:50:00,24.78,24.81,24.76,24.8,34600.0,13.8519,13.8686,13.8407,13.863,34600.0
2006-09-26 15:00:00,24.8,24.8,24.76,24.79,37800.0,13.863,13.863,13.8407,13.8575,37800.0
2006-09-26 15:10:00,24.79,24.81,24.79,24.8,51200.0,13.8575,13.8686,13.8575,13.863,51200.0
2006-09-26 15:20:00,24.8,24.81,24.79,24.8,86600.0,13.863,13.8686,13.8575,13.863,86600.0
2006-09-26 15:30:00,24.8,24.84,24.8,24.83,43400.0,13.863,13.8854,13.863,13.8798,43400.0
2006-09-26 15:40:00,24.85,24.85,24.81,24.82,55000.0,13.891,13.891,13.8686,13.8742,55000.0
2006-09-26 15:50:00,24.82,24.86,24.81,24.85,107000.0,13.8742,13.8966,13.8686,13.891,107000.0
2006-09-27 09:30:00,24.8,24.82,24.72,24.74,41000.0,13.863,13.8742,13.8183,13.8295,41000.0
2006-09-27 09:40:00,24.72,24.82,24.72,24.82,40000.0,13.8183,13.8742,13.8183,13.8742,40000.0
2006-09-27 09:50:00,24.83,24.88,24.79,24.86,36000.0,13.8798,13.9078,13.8575,13.8966,36000.0
2006-09-27 10:00:00,24.87,24.91,24.84,24.89,89800.0,13.9022,13.9245,13.8854,13.9134,89800.0
2006-09-27 10:10:00,24.89,24.9,24.85,24.9,92400.0,13.9134,13.9189,13.891,13.9189,92400.0
2006-09-27 10:20:00,24.9,24.98,24.9,24.98,40000.0,13.9189,13.9637,13.9189,13.9637,40000.0
2006-09-27 10:30:00,25.0,25.0,24.97,24.97,103800.0,13.9748,13.9748,13.9581,13.9581,103800.0
2006-09-27 10:40:00,24.97,24.98,24.96,24.97,48000.0,13.9581,13.9637,13.9525,13.9581,48000.0
2006-09-27 10:50:00,24.97,24.97,24.93,24.95,40400.0,13.9581,13.9581,13.9357,13.9469,40400.0
2006-09-27 11:00:00,24.95,24.95,24.92,24.95,31800.0,13.9469,13.9469,13.9301,13.9469,31800.0
2006-09-27 11:10:00,24.94,24.95,24.93,24.94,16400.0,13.9413,13.9469,13.9357,13.9413,16400.0
2006-09-27 11:20:00,24.93,25.0,24.93,25.0,30800.0,13.9357,13.9748,13.9357,13.9748,30800.0
2006-09-27 11:30:00,25.0,25.04,25.0,25.03,58000.0,13.9748,13.9972,13.9748,13.9916,58000.0
2006-09-27 11:40:00,25.04,25.06,25.03,25.05,63800.0,13.9972,14.0084,13.9916,14.0028,63800.0
2006-09-27 11:50:00,25.04,25.05,25.02,25.05,15400.0,13.9972,14.0028,13.986,14.0028,15400.0
2006-09-27 12:00:00,25.05,25.07,25.05,25.05,33400.0,14.0028,14.014,14.0028,14.0028,33400.0
2006-09-27 12:10:00,25.05,25.05,25.02,25.03,24200.0,14.0028,14.0028,13.986,13.9916,24200.0
2006-09-27 12:20:00,25.03,25.09,25.03,25.06,70000.0,13.9916,14.0252,13.9916,14.0084,70000.0
2006-09-27 12:30:00,25.06,25.09,25.06,25.08,67800.0,14.0084,14.0252,14.0084,14.0196,67800.0
2006-09-27 12:40:00,25.08,25.09,25.07,25.08,23400.0,14.0196,14.0252,14.014,14.0196,23400.0
2006-09-27 12:50:00,25.08,25.1,25.08,25.1,8800.0,14.0196,14.0307,14.0196,14.0307,8800.0
2006-09-27 13:00:00,25.11,25.15,25.11,25.15,20800.0,14.0363,14.0587,14.0363,14.0587,20800.0
2006-09-27 13:10:00,25.15,25.18,25.14,25.15,43400.0,14.0587,14.0755,14.0531,14.0587,43400.0
2006-09-27 13:20:00,25.15,25.15,25.13,25.14,13600.0,14.0587,14.0587,14.0475,14.0531,13600.0
2006-09-27 13:30:00,25.13,25.14,25.11,25.13,19800.0,14.0475,14.0531,14.0363,14.0475,19800.0
2006-09-27 13:40:00,25.12,25.16,25.11,25.13,35800.0,14.0419,14.0643,14.0363,14.0475,35800.0
2006-09-27 13:50:00,25.14,25.17,25.13,25.17,22400.0,14.0531,14.0699,14.0475,14.0699,22400.0
2006-09-27 14:00:00,25.17,25.18,25.15,25.18,20400.0,14.0699,14.0755,14.0587,14.0755,20400.0
2006-09-27 14:10:00,25.18,25.18,25.1,25.1,28200.0,14.0755,14.0755,14.0307,14.0307,28200.0
2006-09-27 14:20:00,25.1,25.11,25.1,25.1,24800.0,14.0307,14.0363,14.0307,14.0307,24800.0
2006-09-27 14:30:00,25.1,25.12,25.1,25.12,26200.0,14.0307,14.0419,14.0307,14.0419,26200.0
2006-09-27 14:40:00,25.13,25.13,25.1,25.13,37400.0,14.0475,14.0475,14.0307,14.0475,37400.0
2006-09-27 14:50:00,25.13,25.15,25.13,25.14,22200.0,14.0475,14.0587,14.0475,14.0531,22200.0
2006-09-27 15:00:00,25.15,25.15,25.13,25.13,59000.0,14.0587,14.0587,14.0475,14.0475,59000.0
2006-09-27 15:10:00,25.13,25.15,25.11,25.15,69000.0,14.0475,14.0587,14.0363,14.0587,69000.0
2006-09-27 15:20:00,25.15,25.23,25.14,25.21,86000.0,14.0587,14.1034,14.0531,14.0922,86000.0
2006-09-27 15:30:00,25.21,25.23,25.2,25.23,76600.0,14.0922,14.1034,14.0866,14.1034,76600.0
2006-09-27 15:40:00,25.23,25.28,25.22,25.25,156400.0,14.1034,14.1314,14.0978,14.1146,156400.0
2006-09-27 15:50:00,25.25,25.29,25.24,25.24,137600.0,14.1146,14.1369,14.109,14.109,137600.0
2006-09-28 09:30:00,25.26,25.32,25.2,25.24,77200.0,14.1202,14.1537,14.0866,14.109,77200.0
2006-09-28 09:40:00,25.24,25.33,25.23,25.28,35400.0,14.109,14.1593,14.1034,14.1314,35400.0
2006-09-28 09:50:00,25.27,25.29,25.27,25.28,54000.0,14.1258,14.1369,14.1258,14.1314,54000.0
2006-09-28 10:00:00,25.27,25.27,25.16,25.17,41200.0,14.1258,14.1258,14.0643,14.0699,41200.0
2006-09-28 10:10:00,25.17,25.25,25.17,25.24,82800.0,14.0699,14.1146,14.0699,14.109,82800.0
2006-09-28 10:20:00,25.25,25.29,25.23,25.25,47400.0,14.1146,14.1369,14.1034,14.1146,47400.0
2006-09-28 10:30:00,25.25,25.26,25.23,25.23,17600.0,14.1146,14.1202,14.1034,14.1034,17600.0
2006-09-28 10:40:00,25.22,25.23,25.19,25.19,19800.0,14.0978,14.1034,14.0811,14.0811,19800.0
2006-09-28 10:50:00,25.18,25.22,25.18,25.2,52000.0,14.0755,14.0978,14.0755,14.0866,52000.0
2006-09-28 11:00:00,25.19,25.19,25.18,25.18,27400.0,14.0811,14.0811,14.0755,14.0755,27400.0
2006-09-28 11:10:00,25.18,25.21,25.17,25.18,58000.0,14.0755,14.0922,14.0699,14.0755,58000.0
2006-09-28 11:20:00,25.18,25.18,25.17,25.17,37200.0,14.0755,14.0755,14.0699,14.0699,37200.0
2006-09-28 11:30:00,25.17,25.22,25.17,25.22,90000.0,14.0699,14.0978,14.0699,14.0978,90000.0
2006-09-28 11:40:00,25.22,25.27,25.22,25.26,88000.0,14.0978,14.1258,14.0978,14.1202,88000.0
2006-09-28 11:50:00,25.25,25.27,25.25,25.27,10000.0,14.1146,14.1258,14.1146,14.1258,10000.0
2006-09-28 12:00:00,25.27,25.27,25.24,25.24,23000.0,14.1258,14.1258,14.109,14.109,23000.0
2006-09-28 12:10:00,25.25,25.25,25.24,25.24,24400.0,14.1146,14.1146,14.109,14.109,24400.0
2006-09-28 12:20:00,25.24,25.25,25.24,25.25,26200.0,14.109,14.1146,14.109,14.1146,26200.0
2006-09-28 12:30:00,25.25,25.25,25.25,25.25,45400.0,14.1146,14.1146,14.1146,14.1146,45400.0
2006-09-28 12:40:00,25.25,25.25,25.25,25.25,16000.0,14.1146,14.1146,14.1146,14.1146,16000.0
2006-09-28 12:50:00,25.25,25.25,25.25,25.25,22600.0,14.1146,14.1146,14.1146,14.1146,22600.0
2006-09-28 13:00:00,25.26,25.26,25.25,25.25,16800.0,14.1202,14.1202,14.1146,14.1146,16800.0
2006-09-28 13:10:00,25.25,25.25,25.25,25.25,21800.0,14.1146,14.1146,14.1146,14.1146,21800.0
2006-09-28 13:20:00,25.25,25.27,25.24,25.24,84800.0,14.1146,14.1258,14.109,14.109,84800.0
2006-09-28 13:30:00,25.24,25.27,25.24,25.27,51200.0,14.109,14.1258,14.109,14.1258,51200.0
2006-09-28 13:40:00,25.26,25.27,25.26,25.27,10600.0,14.1202,14.1258,14.1202,14.1258,10600.0
2006-09-28 13:50:00,25.27,25.27,25.25,25.26,29800.0,14.1258,14.1258,14.1146,14.1202,29800.0
2006-09-28 14:00:00,25.26,25.31,25.25,25.31,93000.0,14.1202,14.1481,14.1146,14.1481,93000.0
2006-09-28 14:10:00,25.3,25.31,25.3,25.31,34800.0,14.1425,14.1481,14.1425,14.1481,34800.0
2006-09-28 14:20:00,25.3,25.31,25.3,25.31,14200.0,14.1425,14.1481,14.1425,14.1481,14200.0
2006-09-28 14:30:00,25.31,25.31,25.29,25.3,82000.0,14.1481,14.1481,14.1369,14.1425,82000.0
2006-09-28 14:40:00,25.31,25.33,25.3,25.33,27000.0,14.1481,14.1593,14.1425,14.1593,27000.0
2006-09-28 14:50:00,25.33,25.34,25.31,25.34,35600.0,14.1593,14.1649,14.1481,14.1649,35600.0
2006-09-28 15:00:00,25.34,25.35,25.33,25.34,45800.0,14.1649,14.1705,14.1593,14.1649,45800.0
2006-09-28 15:10:00,25.34,25.34,25.33,25.33,29400.0,14.1649,14.1649,14.1593,14.1593,29400.0
2006-09-28 15:20:00,25.33,25.33,25.33,25.33,31200.0,14.1593,14.1593,14.1593,14.1593,31200.0
2006-09-28 15:30:00,25.33,25.36,25.33,25.36,64000.0,14.1593,14.1761,14.1593,14.1761,64000.0
2006-09-28 15:40:00,25.36,25.39,25.35,25.38,60000.0,14.1761,14.1928,14.1705,14.1873,60000.0
2006-09-28 15:50:00,25.38,25.38,25.38,25.38,96200.0,14.1873,14.1873,14.1873,14.1873,96200.0
2006-09-29 09:30:00,25.38,25.46,25.38,25.38,72200.0,14.1873,14.232,14.1873,14.1873,72200.0
2006-09-29 09:40:00,25.38,25.38,25.28,25.29,73800.0,14.1873,14.1873,14.1314,14.1369,73800.0
2006-09-29 09:50:00,25.29,25.32,25.28,25.3,137200.0,14.1369,14.1537,14.1314,14.1425,137200.0
2006-09-29 10:00:00,25.31,25.33,25.24,25.25,89200.0,14.1481,14.1593,14.109,14.1146,89200.0
2006-09-29 10:10:00,25.25,25.26,25.23,25.25,59400.0,14.1146,14.1202,14.1034,14.1146,59400.0
2006-09-29 10:20:00,25.26,25.27,25.23,25.25,72200.0,14.1202,14.1258,14.1034,14.1146,72200.0
2006-09-29 10:30:00,25.25,25.25,25.25,25.25,29800.0,14.1146,14.1146,14.1146,14.1146,29800.0
2006-09-29 10:40:00,25.25,25.25,25.25,25.25,22200.0,14.1146,14.1146,14.1146,14.1146,22200.0
2006-09-29 10:50:00,25.25,25.25,25.25,25.25,25600.0,14.1146,14.1146,14.1146,14.1146,25600.0
2006-09-29 11:00:00,25.25,25.25,25.25,25.25,24400.0,14.1146,14.1146,14.1146,14.1146,24400.0
2006-09-29 11:10:00,25.25,25.25,25.23,25.24,67800.0,14.1146,14.1146,14.1034,14.109,67800.0
2006-09-29 11:20:00,25.23,25.24,25.23,25.23,25400.0,14.1034,14.109,14.1034,14.1034,25400.0
2006-09-29 11:30:00,25.23,25.25,25.23,25.25,114200.0,14.1034,14.1146,14.1034,14.1146,114200.0
2006-09-29 11:40:00,25.25,25.26,25.24,25.24,79200.0,14.1146,14.1202,14.109,14.109,79200.0
2006-09-29 11:50:00,25.23,25.24,25.22,25.22,37000.0,14.1034,14.109,14.0978,14.0978,37000.0
2006-09-29 12:00:00,25.22,25.23,25.22,25.23,41200.0,14.0978,14.1034,14.0978,14.1034,41200.0
2006-09-29 12:10:00,25.23,25.23,25.23,25.23,24200.0,14.1034,14.1034,14.1034,14.1034,24200.0
2006-09-29 12:20:00,25.23,25.23,25.23,25.23,4000.0,14.1034,14.1034,14.1034,14.1034,4000.0
2006-09-29 12:30:00,25.23,25.23,25.23,25.23,17400.0,14.1034,14.1034,14.1034,14.1034,17400.0
2006-09-29 12:40:00,25.23,25.23,25.23,25.23,12800.0,14.1034,14.1034,14.1034,14.1034,12800.0
2006-09-29 12:50:00,25.23,25.23,25.22,25.22,51400.0,14.1034,14.1034,14.0978,14.0978,51400.0
2006-09-29 13:00:00,25.21,25.23,25.18,25.18,74600.0,14.0922,14.1034,14.0755,14.0755,74600.0
2006-09-29 13:10:00,25.18,25.18,25.14,25.15,85200.0,14.0755,14.0755,14.0531,14.0587,85200.0
2006-09-29 13:20:00,25.14,25.15,25.13,25.13,91200.0,14.0531,14.0587,14.0475,14.0475,91200.0
2006-09-29 13:30:00,25.13,25.14,25.09,25.1,128800.0,14.0475,14.0531,14.0252,14.0307,128800.0
2006-09-29 13:40:00,25.11,25.11,25.09,25.1,20000.0,14.0363,14.0363,14.0252,14.0307,20000.0
2006-09-29 13:50:00,25.09,25.1,25.09,25.09,28200.0,14.0252,14.0307,14.0252,14.0252,28200.0
2006-09-29 14:00:00,25.09,25.09,25.07,25.07,17400.0,14.0252,14.0252,14.014,14.014,17400.0
2006-09-29 14:10:00,25.07,25.08,25.06,25.06,16400.0,14.014,14.0196,14.0084,14.0084,16400.0
2006-09-29 14:20:00,25.06,25.07,25.06,25.07,36600.0,14.0084,14.014,14.0084,14.014,36600.0
2006-09-29 14:30:00,25.08,25.08,25.07,25.07,27800.0,14.0196,14.0196,14.014,14.014,27800.0
2006-09-29 14:40:00,25.07,25.1,25.07,25.1,78000.0,14.014,14.0307,14.014,14.0307,78000.0
2006-09-29 14:50:00,25.1,25.11,25.07,25.08,60200.0,14.0307,14.0363,14.014,14.0196,60200.0
2006-09-29 15:00:00,25.07,25.08,25.07,25.08,28800.0,14.014,14.0196,14.014,14.0196,28800.0
2006-09-29 15:10:00,25.08,25.11,25.08,25.11,37000.0,14.0196,14.0363,14.0196,14.0363,37000.0
2006-09-29 15:20:00,25.11,25.11,25.1,25.11,108400.0,14.0363,14.0363,14.0307,14.0363,108400.0
2006-09-29 15:30:00,25.11,25.11,25.1,25.1,54200.0,14.0363,14.0363,14.0307,14.0307,54200.0
2006-09-29 15:40:00,25.1,25.1,25.1,25.1,84000.0,14.0307,14.0307,14.0307,14.0307,84000.0
2006-09-29 15:50:00,25.1,25.13,25.08,25.11,213000.0,14.0307,14.0475,14.0196,14.0363,213000.0
2006-10-02 09:30:00,25.13,25.27,25.13,25.23,50400.0,14.0475,14.1258,14.0475,14.1034,50400.0
2006-10-02 09:40:00,25.23,25.24,25.22,25.23,55800.0,14.1034,14.109,14.0978,14.1034,55800.0
2006-10-02 09:50:00,25.22,25.28,25.22,25.27,90200.0,14.0978,14.1314,14.0978,14.1258,90200.0
2006-10-02 10:00:00,25.28,25.29,25.25,25.28,65200.0,14.1314,14.1369,14.1146,14.1314,65200.0
2006-10-02 10:10:00,25.28,25.29,25.23,25.25,53600.0,14.1314,14.1369,14.1034,14.1146,53600.0
2006-10-02 10:20:00,25.25,25.27,25.25,25.26,68000.0,14.1146,14.1258,14.1146,14.1202,68000.0
2006-10-02 10:30:00,25.27,25.32,25.25,25.31,61600.0,14.1258,14.1537,14.1146,14.1481,61600.0
2006-10-02 10:40:00,25.31,25.33,25.29,25.32,57400.0,14.1481,14.1593,14.1369,14.1537,57400.0
2006-10-02 10:50:00,25.32,25.34,25.31,25.34,47400.0,14.1537,14.1649,14.1481,14.1649,47400.0
2006-10-02 11:00:00,25.35,25.37,25.34,25.36,90400.0,14.1705,14.1817,14.1649,14.1761,90400.0
2006-10-02 11:10:00,25.37,25.4,25.36,25.37,82600.0,14.1817,14.1984,14.1761,14.1817,82600.0
2006-10-02 11:20:00,25.37,25.41,25.36,25.41,81600.0,14.1817,14.204,14.1761,14.204,81600.0
2006-10-02 11:30:00,25.41,25.42,25.4,25.42,30200.0,14.204,14.2096,14.1984,14.2096,30200.0
2006-10-02 11:40:00,25.41,25.42,25.39,25.4,37200.0,14.204,14.2096,14.1928,14.1984,37200.0
2006-10-02 11:50:00,25.4,25.4,25.39,25.39,33800.0,14.1984,14.1984,14.1928,14.1928,33800.0
2006-10-02 12:00:00,25.4,25.4,25.38,25.39,77000.0,14.1984,14.1984,14.1873,14.1928,77000.0
2006-10-02 12:10:00,25.38,25.42,25.38,25.41,87000.0,14.1873,14.2096,14.1873,14.204,87000.0
2006-10-02 12:20:00,25.42,25.44,25.41,25.43,62600.0,14.2096,14.2208,14.204,14.2152,62600.0
2006-10-02 12:30:00,25.43,25.44,25.43,25.44,50000.0,14.2152,14.2208,14.2152,14.2208,50000.0
2006-10-02 12:40:00,25.44,25.46,25.43,25.46,31400.0,14.2208,14.232,14.2152,14.232,31400.0
2006-10-02 12:50:00,25.46,25.48,25.46,25.48,47200.0,14.232,14.2432,14.232,14.2432,47200.0
2006-10-02 13:00:00,25.47,25.47,25.45,25.46,26400.0,14.2376,14.2376,14.2264,14.232,26400.0
2006-10-02 13:10:00,25.46,25.46,25.45,25.46,37200.0,14.232,14.232,14.2264,14.232,37200.0
2006-10-02 13:20:00,25.46,25.46,25.45,25.46,18000.0,14.232,14.232,14.2264,14.232,18000.0
2006-10-02 13:30:00,25.46,25.46,25.43,25.43,29000.0,14.232,14.232,14.2152,14.2152,29000.0
2006-10-02 13:40:00,25.43,25.43,25.38,25.38,51400.0,14.2152,14.2152,14.1873,14.1873,51400.0
2006-10-02 13:50:00,25.38,25.38,25.31,25.35,76200.0,14.1873,14.1873,14.1481,14.1705,76200.0
2006-10-02 14:00:00,25.35,25.36,25.33,25.35,63600.0,14.1705,14.1761,14.1593,14.1705,63600.0
2006-10-02 14:10:00,25.35,25.39,25.35,25.38,75400.0,14.1705,14.1928,14.1705,14.1873,75400.0
2006-10-02 14:20:00,25.38,25.38,25.38,25.38,91600.0,14.1873,14.1873,14.1873,14.1873,91600.0
2006-10-02 14:30:00,25.38,25.38,25.38,25.38,45400.0,14.1873,14.1873,14.1873,14.1873,45400.0
2006-10-02 14:40:00,25.38,25.38,25.36,25.38,21600.0,14.1873,14.1873,14.1761,14.1873,21600.0
2006-10-02 14:50:00,25.37,25.38,25.34,25.35,34800.0,14.1817,14.1873,14.1649,14.1705,34800.0
2006-10-02 15:00:00,25.34,25.35,25.32,25.33,70200.0,14.1649,14.1705,14.1537,14.1593,70200.0
2006-10-02 15:10:00,25.33,25.33,25.3,25.31,42200.0,14.1593,14.1593,14.1425,14.1481,42200.0
2006-10-02 15:20:00,25.32,25.33,25.29,25.32,49800.0,14.1537,14.1593,14.1369,14.1537,49800.0
2006-10-02 15:30:00,25.32,25.32,25.3,25.3,41800.0,14.1537,14.1537,14.1425,14.1425,41800.0
2006-10-02 15:40:00,25.3,25.32,25.3,25.3,67400.0,14.1425,14.1537,14.1425,14.1425,67400.0
2006-10-02 15:50:00,25.3,25.32,25.3,25.32,99600.0,14.1425,14.1537,14.1425,14.1537,99600.0
2006-10-03 09:30:00,25.36,25.36,25.25,25.27,46200.0,14.1761,14.1761,14.1146,14.1258,46200.0
2006-10-03 09:40:00,25.26,25.28,25.2,25.2,140200.0,14.1202,14.1314,14.0866,14.0866,140200.0
2006-10-03 09:50:00,25.21,25.23,25.13,25.16,92800.0,14.0922,14.1034,14.0475,14.0643,92800.0
2006-10-03 10:00:00,25.16,25.18,25.1,25.16,173800.0,14.0643,14.0755,14.0307,14.0643,173800.0
2006-10-03 10:10:00,25.16,25.27,25.15,25.27,82200.0,14.0643,14.1258,14.0587,14.1258,82200.0
2006-10-03 10:20:00,25.27,25.29,25.25,25.28,39600.0,14.1258,14.1369,14.1146,14.1314,39600.0
2006-10-03 10:30:00,25.28,25.28,25.27,25.27,39200.0,14.1314,14.1314,14.1258,14.1258,39200.0
2006-10-03 10:40:00,25.28,25.3,25.27,25.3,32600.0,14.1314,14.1425,14.1258,14.1425,32600.0
2006-10-03 10:50:00,25.3,25.4,25.29,25.38,176800.0,14.1425,14.1984,14.1369,14.1873,176800.0
2006-10-03 11:00:00,25.38,25.39,25.36,25.39,110400.0,14.1873,14.1928,14.1761,14.1928,110400.0
2006-10-03 11:10:00,25.39,25.49,25.39,25.48,154800.0,14.1928,14.2487,14.1928,14.2432,154800.0
2006-10-03 11:20:00,25.49,25.5,25.47,25.5,131800.0,14.2487,14.2543,14.2376,14.2543,131800.0
2006-10-03 11:30:00,25.5,25.51,25.49,25.49,39200.0,14.2543,14.2599,14.2487,14.2487,39200.0
2006-10-03 11:40:00,25.49,25.53,25.47,25.5,148800.0,14.2487,14.2711,14.2376,14.2543,148800.0
2006-10-03 11:50:00,25.49,25.52,25.49,25.5,90200.0,14.2487,14.2655,14.2487,14.2543,90200.0
2006-10-03 12:00:00,25.5,25.55,25.5,25.55,60800.0,14.2543,14.2823,14.2543,14.2823,60800.0
2006-10-03 12:10:00,25.55,25.61,25.55,25.6,148400.0,14.2823,14.3158,14.2823,14.3102,148400.0
2006-10-03 12:20:00,25.6,25.64,25.6,25.63,38600.0,14.3102,14.3326,14.3102,14.327,38600.0
2006-10-03 12:30:00,25.64,25.68,25.63,25.68,83400.0,14.3326,14.355,14.327,14.355,83400.0
2006-10-03 12:40:00,25.68,25.75,25.68,25.74,101200.0,14.355,14.3941,14.355,14.3885,101200.0
2006-10-03 12:50:00,25.75,25.82,25.75,25.82,190600.0,14.3941,14.4332,14.3941,14.4332,190600.0
2006-10-03 13:00:00,25.82,25.82,25.78,25.79,102200.0,14.4332,14.4332,14.4109,14.4164,102200.0
2006-10-03 13:10:00,25.8,25.8,25.79,25.8,36200.0,14.422,14.422,14.4164,14.422,36200.0
2006-10-03 13:20:00,25.8,25.8,25.75,25.76,68000.0,14.422,14.422,14.3941,14.3997,68000.0
2006-10-03 13:30:00,25.75,25.76,25.75,25.76,8200.0,14.3941,14.3997,14.3941,14.3997,8200.0
2006-10-03 13:40:00,25.75,25.76,25.75,25.76,16400.0,14.3941,14.3997,14.3941,14.3997,16400.0
2006-10-03 13:50:00,25.75,25.75,25.7,25.71,117600.0,14.3941,14.3941,14.3661,14.3717,117600.0
2006-10-03 14:00:00,25.71,25.73,25.71,25.72,66200.0,14.3717,14.3829,14.3717,14.3773,66200.0
2006-10-03 14:10:00,25.72,25.73,25.7,25.7,25600.0,14.3773,14.3829,14.3661,14.3661,25600.0
2006-10-03 14:20:00,25.7,25.7,25.64,25.64,25600.0,14.3661,14.3661,14.3326,14.3326,25600.0
2006-10-03 14:30:00,25.64,25.64,25.61,25.63,75800.0,14.3326,14.3326,14.3158,14.327,75800.0
2006-10-03 14:40:00,25.63,25.64,25.62,25.63,30200.0,14.327,14.3326,14.3214,14.327,30200.0
2006-10-03 14:50:00,25.63,25.63,25.61,25.62,45000.0,14.327,14.327,14.3158,14.3214,45000.0
2006-10-03 15:00:00,25.62,25.64,25.62,25.64,64200.0,14.3214,14.3326,14.3214,14.3326,64200.0
2006-10-03 15:10:00,25.64,25.68,25.63,25.67,61200.0,14.3326,14.355,14.327,14.3494,61200.0
2006-10-03 15:20:00,25.67,25.68,25.63,25.64,73800.0,14.3494,14.355,14.327,14.3326,73800.0
2006-10-03 15:30:00,25.63,25.66,25.63,25.65,109600.0,14.327,14.3438,14.327,14.3382,109600.0
2006-10-03 15:40:00,25.65,25.66,25.62,25.66,85600.0,14.3382,14.3438,14.3214,14.3438,85600.0
2006-10-03 15:50:00,25.65,25.66,25.63,25.66,81200.0,14.3382,14.3438,14.327,14.3438,81200.0
2006-10-04 09:30:00,25.6,25.61,25.52,25.59,42400.0,14.3102,14.3158,14.2655,14.3046,42400.0
2006-10-04 09:40:00,25.57,25.57,25.5,25.56,68200.0,14.2935,14.2935,14.2543,14.2879,68200.0
2006-10-04 09:50:00,25.56,25.56,25.5,25.56,70600.0,14.2879,14.2879,14.2543,14.2879,70600.0
2006-10-04 10:00:00,25.56,25.56,25.52,25.55,47400.0,14.2879,14.2879,14.2655,14.2823,47400.0
2006-10-04 10:10:00,25.55,25.61,25.53,25.59,33800.0,14.2823,14.3158,14.2711,14.3046,33800.0
2006-10-04 10:20:00,25.58,25.64,25.58,25.6,47000.0,14.2991,14.3326,14.2991,14.3102,47000.0
2006-10-04 10:30:00,25.61,25.61,25.6,25.6,104200.0,14.3158,14.3158,14.3102,14.3102,104200.0
2006-10-04 10:40:00,25.61,25.61,25.59,25.59,47200.0,14.3158,14.3158,14.3046,14.3046,47200.0
2006-10-04 10:50:00,25.58,25.6,25.58,25.58,42600.0,14.2991,14.3102,14.2991,14.2991,42600.0
2006-10-04 11:00:00,25.58,25.58,25.58,25.58,36400.0,14.2991,14.2991,14.2991,14.2991,36400.0
2006-10-04 11:10:00,25.58,25.58,25.58,25.58,53000.0,14.2991,14.2991,14.2991,14.2991,53000.0
2006-10-04 11:20:00,25.58,25.58,25.54,25.55,74200.0,14.2991,14.2991,14.2767,14.2823,74200.0
2006-10-04 11:30:00,25.54,25.56,25.54,25.54,59200.0,14.2767,14.2879,14.2767,14.2767,59200.0
2006-10-04 11:40:00,25.54,25.54,25.51,25.52,53600.0,14.2767,14.2767,14.2599,14.2655,53600.0
2006-10-04 11:50:00,25.52,25.52,25.52,25.52,27000.0,14.2655,14.2655,14.2655,14.2655,27000.0
2006-10-04 12:00:00,25.52,25.52,25.48,25.48,34800.0,14.2655,14.2655,14.2432,14.2432,34800.0
2006-10-04 12:10:00,25.48,25.48,25.47,25.47,32800.0,14.2432,14.2432,14.2376,14.2376,32800.0
2006-10-04 12:20:00,25.47,25.47,25.46,25.47,46000.0,14.2376,14.2376,14.232,14.2376,46000.0
2006-10-04 12:30:00,25.47,25.47,25.47,25.47,20800.0,14.2376,14.2376,14.2376,14.2376,20800.0
2006-10-04 12:40:00,25.47,25.5,25.47,25.5,42400.0,14.2376,14.2543,14.2376,14.2543,42400.0
2006-10-04 12:50:00,25.5,25.51,25.49,25.5,37600.0,14.2543,14.2599,14.2487,14.2543,37600.0
2006-10-04 13:00:00,25.5,25.53,25.5,25.52,46600.0,14.2543,14.2711,14.2543,14.2655,46600.0
2006-10-04 13:10:00,25.53,25.55,25.53,25.55,29600.0,14.2711,14.2823,14.2711,14.2823,29600.0
2006-10-04 13:20:00,25.55,25.6,25.54,25.59,96600.0,14.2823,14.3102,14.2767,14.3046,96600.0
2006-10-04 13:30:00,25.59,25.62,25.59,25.6,37000.0,14.3046,14.3214,14.3046,14.3102,37000.0
2006-10-04 13:40:00,25.6,25.61,25.58,25.58,18000.0,14.3102,14.3158,14.2991,14.2991,18000.0
2006-10-04 13:50:00,25.58,25.61,25.58,25.58,35400.0,14.2991,14.3158,14.2991,14.2991,35400.0
2006-10-04 14:00:00,25.58,25.62,25.57,25.61,90400.0,14.2991,14.3214,14.2935,14.3158,90400.0
2006-10-04 14:10:00,25.61,25.69,25.61,25.69,56200.0,14.3158,14.3605,14.3158,14.3605,56200.0
2006-10-04 14:20:00,25.69,25.7,25.67,25.68,37400.0,14.3605,14.3661,14.3494,14.355,37400.0
2006-10-04 14:30:00,25.68,25.69,25.67,25.67,21800.0,14.355,14.3605,14.3494,14.3494,21800.0
2006-10-04 14:40:00,25.67,25.68,25.63,25.66,42600.0,14.3494,14.355,14.327,14.3438,42600.0
2006-10-04 14:50:00,25.66,25.69,25.66,25.68,35000.0,14.3438,14.3605,14.3438,14.355,35000.0
2006-10-04 15:00:00,25.68,25.71,25.67,25.71,43800.0,14.355,14.3717,14.3494,14.3717,43800.0
2006-10-04 15:10:00,25.71,25.74,25.71,25.73,68800.0,14.3717,14.3885,14.3717,14.3829,68800.0
2006-10-04 15:20:00,25.73,25.75,25.73,25.74,37600.0,14.3829,14.3941,14.3829,14.3885,37600.0
2006-10-04 15:30:00,25.73,25.74,25.71,25.73,42400.0,14.3829,14.3885,14.3717,14.3829,42400.0
2006-10-04 15:40:00,25.74,25.74,25.71,25.74,54200.0,14.3885,14.3885,14.3717,14.3885,54200.0
2006-10-04 15:50:00,25.74,25.74,25.73,25.73,72600.0,14.3885,14.3885,14.3829,14.3829,72600.0
2006-10-05 09:30:00,25.7,25.81,25.7,25.75,64200.0,14.3661,14.4276,14.3661,14.3941,64200.0
2006-10-05 09:40:00,25.74,25.81,25.7,25.75,53400.0,14.3885,14.4276,14.3661,14.3941,53400.0
2006-10-05 09:50:00,25.74,25.75,25.72,25.75,76800.0,14.3885,14.3941,14.3773,14.3941,76800.0
2006-10-05 10:00:00,25.75,25.79,25.75,25.78,43400.0,14.3941,14.4164,14.3941,14.4109,43400.0
2006-10-05 10:10:00,25.78,25.8,25.75,25.8,24800.0,14.4109,14.422,14.3941,14.422,24800.0
2006-10-05 10:20:00,25.79,25.82,25.79,25.81,45800.0,14.4164,14.4332,14.4164,14.4276,45800.0
2006-10-05 10:30:00,25.81,25.82,25.77,25.8,68600.0,14.4276,14.4332,14.4053,14.422,68600.0
2006-10-05 10:40:00,25.79,25.8,25.78,25.79,31800.0,14.4164,14.422,14.4109,14.4164,31800.0
2006-10-05 10:50:00,25.79,25.81,25.78,25.8,60800.0,14.4164,14.4276,14.4109,14.422,60800.0
2006-10-05 11:00:00,25.8,25.81,25.8,25.81,58600.0,14.422,14.4276,14.422,14.4276,58600.0
2006-10-05 11:10:00,25.82,25.82,25.8,25.8,35000.0,14.4332,14.4332,14.422,14.422,35000.0
2006-10-05 11:20:00,25.81,25.81,25.8,25.8,46400.0,14.4276,14.4276,14.422,14.422,46400.0
2006-10-05 11:30:00,25.8,25.81,25.8,25.8,71000.0,14.422,14.4276,14.422,14.422,71000.0
2006-10-05 11:40:00,25.8,25.82,25.8,25.8,31400.0,14.422,14.4332,14.422,14.422,31400.0
2006-10-05 11:50:00,25.8,25.8,25.75,25.78,69200.0,14.422,14.422,14.3941,14.4109,69200.0
2006-10-05 12:00:00,25.78,25.78,25.77,25.77,37000.0,14.4109,14.4109,14.4053,14.4053,37000.0
2006-10-05 12:10:00,25.78,25.79,25.77,25.79,27000.0,14.4109,14.4164,14.4053,14.4164,27000.0
2006-10-05 12:20:00,25.8,25.81,25.79,25.8,18000.0,14.422,14.4276,14.4164,14.422,18000.0
2006-10-05 12:30:00,25.8,25.8,25.74,25.75,35200.0,14.422,14.422,14.3885,14.3941,35200.0
2006-10-05 12:40:00,25.74,25.78,25.74,25.77,27200.0,14.3885,14.4109,14.3885,14.4053,27200.0
2006-10-05 12:50:00,25.77,25.78,25.77,25.77,18200.0,14.4053,14.4109,14.4053,14.4053,18200.0
2006-10-05 13:00:00,25.77,25.8,25.77,25.8,30600.0,14.4053,14.422,14.4053,14.422,30600.0
2006-10-05 13:10:00,25.8,25.82,25.8,25.82,17200.0,14.422,14.4332,14.422,14.4332,17200.0
2006-10-05 13:20:00,25.82,25.82,25.8,25.8,16000.0,14.4332,14.4332,14.422,14.422,16000.0
2006-10-05 13:30:00,25.8,25.81,25.8,25.8,20400.0,14.422,14.4276,14.422,14.422,20400.0
2006-10-05 13:40:00,25.8,25.81,25.8,25.8,11000.0,14.422,14.4276,14.422,14.422,11000.0
2006-10-05 13:50:00,25.8,25.81,25.79,25.79,31400.0,14.422,14.4276,14.4164,14.4164,31400.0
2006-10-05 14:00:00,25.8,25.8,25.8,25.8,46600.0,14.422,14.422,14.422,14.422,46600.0
2006-10-05 14:10:00,25.8,25.82,25.8,25.82,37000.0,14.422,14.4332,14.422,14.4332,37000.0
2006-10-05 14:20:00,25.81,25.82,25.8,25.81,17800.0,14.4276,14.4332,14.422,14.4276,17800.0
2006-10-05 14:30:00,25.81,25.82,25.8,25.81,24600.0,14.4276,14.4332,14.422,14.4276,24600.0
2006-10-05 14:40:00,25.8,25.81,25.8,25.81,21400.0,14.422,14.4276,14.422,14.4276,21400.0
2006-10-05 14:50:00,25.8,25.8,25.78,25.78,46600.0,14.422,14.422,14.4109,14.4109,46600.0
2006-10-05 15:00:00,25.78,25.78,25.77,25.78,51000.0,14.4109,14.4109,14.4053,14.4109,51000.0
2006-10-05 15:10:00,25.78,25.8,25.78,25.8,43600.0,14.4109,14.422,14.4109,14.422,43600.0
2006-10-05 15:20:00,25.79,25.81,25.79,25.81,41200.0,14.4164,14.4276,14.4164,14.4276,41200.0
2006-10-05 15:30:00,25.81,25.81,25.79,25.81,43400.0,14.4276,14.4276,14.4164,14.4276,43400.0
2006-10-05 15:40:00,25.8,25.84,25.8,25.82,47400.0,14.422,14.4444,14.422,14.4332,47400.0
2006-10-05 15:50:00,25.82,25.88,25.8,25.8,111200.0,14.4332,14.4668,14.422,14.422,111200.0
2006-10-06 09:30:00,25.8,25.86,25.72,25.72,65000.0,14.422,14.4556,14.3773,14.3773,65000.0
2006-10-06 09:40:00,25.73,25.73,25.65,25.65,60800.0,14.3829,14.3829,14.3382,14.3382,60800.0
2006-10-06 09:50:00,25.65,25.66,25.5,25.53,61000.0,14.3382,14.3438,14.2543,14.2711,61000.0
2006-10-06 10:00:00,25.53,25.65,25.53,25.6,54200.0,14.2711,14.3382,14.2711,14.3102,54200.0
2006-10-06 10:10:00,25.6,25.61,25.52,25.54,29800.0,14.3102,14.3158,14.2655,14.2767,29800.0
2006-10-06 10:20:00,25.54,25.55,25.51,25.52,48000.0,14.2767,14.2823,14.2599,14.2655,48000.0
2006-10-06 10:30:00,25.52,25.54,25.5,25.5,39000.0,14.2655,14.2767,14.2543,14.2543,39000.0
2006-10-06 10:40:00,25.5,25.58,25.5,25.58,21000.0,14.2543,14.2991,14.2543,14.2991,21000.0
2006-10-06 10:50:00,25.58,25.6,25.54,25.59,29200.0,14.2991,14.3102,14.2767,14.3046,29200.0
2006-10-06 11:00:00,25.59,25.59,25.57,25.59,35400.0,14.3046,14.3046,14.2935,14.3046,35400.0
2006-10-06 11:10:00,25.58,25.58,25.56,25.57,56400.0,14.2991,14.2991,14.2879,14.2935,56400.0
2006-10-06 11:20:00,25.57,25.59,25.56,25.57,35200.0,14.2935,14.3046,14.2879,14.2935,35200.0
2006-10-06 11:30:00,25.57,25.58,25.51,25.52,93800.0,14.2935,14.2991,14.2599,14.2655,93800.0
2006-10-06 11:40:00,25.52,25.52,25.47,25.47,47800.0,14.2655,14.2655,14.2376,14.2376,47800.0
2006-10-06 11:50:00,25.47,25.47,25.46,25.47,34800.0,14.2376,14.2376,14.232,14.2376,34800.0
2006-10-06 12:00:00,25.47,25.49,25.46,25.48,97000.0,14.2376,14.2487,14.232,14.2432,97000.0
2006-10-06 12:10:00,25.48,25.5,25.47,25.5,220800.0,14.2432,14.2543,14.2376,14.2543,220800.0
2006-10-06 12:20:00,25.49,25.5,25.49,25.5,48400.0,14.2487,14.2543,14.2487,14.2543,48400.0
2006-10-06 12:30:00,25.5,25.52,25.5,25.5,24800.0,14.2543,14.2655,14.2543,14.2543,24800.0
2006-10-06 12:40:00,25.5,25.52,25.5,25.52,30000.0,14.2543,14.2655,14.2543,14.2655,30000.0
2006-10-06 12:50:00,25.52,25.52,25.5,25.51,23200.0,14.2655,14.2655,14.2543,14.2599,23200.0
2006-10-06 13:00:00,25.5,25.5,25.5,25.5,22000.0,14.2543,14.2543,14.2543,14.2543,22000.0
2006-10-06 13:10:00,25.5,25.53,25.5,25.52,25000.0,14.2543,14.2711,14.2543,14.2655,25000.0
2006-10-06 13:20:00,25.52,25.54,25.5,25.54,37200.0,14.2655,14.2767,14.2543,14.2767,37200.0
2006-10-06 13:30:00,25.54,25.54,25.53,25.54,31200.0,14.2767,14.2767,14.2711,14.2767,31200.0
2006-10-06 13:40:00,25.53,25.54,25.51,25.53,36600.0,14.2711,14.2767,14.2599,14.2711,36600.0
2006-10-06 13:50:00,25.54,25.56,25.53,25.55,15200.0,14.2767,14.2879,14.2711,14.2823,15200.0
2006-10-06 14:00:00,25.54,25.56,25.53,25.53,20600.0,14.2767,14.2879,14.2711,14.2711,20600.0
2006-10-06 14:10:00,25.53,25.55,25.53,25.54,21200.0,14.2711,14.2823,14.2711,14.2767,21200.0
2006-10-06 14:20:00,25.54,25.58,25.52,25.58,48200.0,14.2767,14.2991,14.2655,14.2991,48200.0
2006-10-06 14:30:00,25.58,25.59,25.56,25.59,34200.0,14.2991,14.3046,14.2879,14.3046,34200.0
2006-10-06 14:40:00,25.59,25.6,25.58,25.58,21200.0,14.3046,14.3102,14.2991,14.2991,21200.0
2006-10-06 14:50:00,25.58,25.61,25.58,25.61,25400.0,14.2991,14.3158,14.2991,14.3158,25400.0
2006-10-06 15:00:00,25.6,25.61,25.59,25.6,65200.0,14.3102,14.3158,14.3046,14.3102,65200.0
2006-10-06 15:10:00,25.6,25.6,25.59,25.6,64800.0,14.3102,14.3102,14.3046,14.3102,64800.0
2006-10-06 15:20:00,25.6,25.6,25.58,25.59,44800.0,14.3102,14.3102,14.2991,14.3046,44800.0
2006-10-06 15:30:00,25.59,25.63,25.59,25.63,57800.0,14.3046,14.327,14.3046,14.327,57800.0
2006-10-06 15:40:00,25.63,25.65,25.6,25.65,95200.0,14.327,14.3382,14.3102,14.3382,95200.0
2006-10-06 15:50:00,25.65,25.68,25.64,25.64,129200.0,14.3382,14.355,14.3326,14.3326,129200.0
2006-10-09 09:30:00,25.69,25.69,25.61,25.63,46600.0,14.3605,14.3605,14.3158,14.327,46600.0
2006-10-09 09:40:00,25.61,25.61,25.56,25.6,46800.0,14.3158,14.3158,14.2879,14.3102,46800.0
2006-10-09 09:50:00,25.6,25.75,25.6,25.71,43400.0,14.3102,14.3941,14.3102,14.3717,43400.0
2006-10-09 10:00:00,25.71,25.72,25.66,25.67,33000.0,14.3717,14.3773,14.3438,14.3494,33000.0
2006-10-09 10:10:00,25.65,25.65,25.59,25.61,33400.0,14.3382,14.3382,14.3046,14.3158,33400.0
2006-10-09 10:20:00,25.61,25.63,25.6,25.6,27800.0,14.3158,14.327,14.3102,14.3102,27800.0
2006-10-09 10:30:00,25.59,25.6,25.58,25.59,38400.0,14.3046,14.3102,14.2991,14.3046,38400.0
2006-10-09 10:40:00,25.59,25.6,25.57,25.59,24800.0,14.3046,14.3102,14.2935,14.3046,24800.0
2006-10-09 10:50:00,25.6,25.6,25.59,25.59,26000.0,14.3102,14.3102,14.3046,14.3046,26000.0
2006-10-09 11:00:00,25.58,25.59,25.58,25.59,23600.0,14.2991,14.3046,14.2991,14.3046,23600.0
2006-10-09 11:10:00,25.59,25.6,25.57,25.59,23600.0,14.3046,14.3102,14.2935,14.3046,23600.0
2006-10-09 11:20:00,25.59,25.6,25.59,25.59,10400.0,14.3046,14.3102,14.3046,14.3046,10400.0
2006-10-09 11:30:00,25.59,25.61,25.58,25.61,42200.0,14.3046,14.3158,14.2991,14.3158,42200.0
2006-10-09 11:40:00,25.61,25.63,25.61,25.63,20200.0,14.3158,14.327,14.3158,14.327,20200.0
2006-10-09 11:50:00,25.63,25.64,25.63,25.64,25600.0,14.327,14.3326,14.327,14.3326,25600.0
2006-10-09 12:00:00,25.63,25.63,25.6,25.61,21200.0,14.327,14.327,14.3102,14.3158,21200.0
2006-10-09 12:10:00,25.6,25.6,25.59,25.59,10200.0,14.3102,14.3102,14.3046,14.3046,10200.0
2006-10-09 12:20:00,25.6,25.61,25.59,25.59,29000.0,14.3102,14.3158,14.3046,14.3046,29000.0
2006-10-09 12:30:00,25.59,25.61,25.59,25.59,21000.0,14.3046,14.3158,14.3046,14.3046,21000.0
2006-10-09 12:40:00,25.6,25.6,25.57,25.57,21000.0,14.3102,14.3102,14.2935,14.2935,21000.0
2006-10-09 12:50:00,25.57,25.59,25.57,25.58,41600.0,14.2935,14.3046,14.2935,14.2991,41600.0
2006-10-09 13:00:00,25.59,25.59,25.57,25.58,34200.0,14.3046,14.3046,14.2935,14.2991,34200.0
2006-10-09 13:10:00,25.59,25.6,25.58,25.58,21400.0,14.3046,14.3102,14.2991,14.2991,21400.0
2006-10-09 13:20:00,25.58,25.59,25.58,25.59,31800.0,14.2991,14.3046,14.2991,14.3046,31800.0
2006-10-09 13:30:00,25.59,25.61,25.59,25.61,24400.0,14.3046,14.3158,14.3046,14.3158,24400.0
2006-10-09 13:40:00,25.61,25.64,25.6,25.63,41800.0,14.3158,14.3326,14.3102,14.327,41800.0
2006-10-09 13:50:00,25.63,25.63,25.61,25.62,17000.0,14.327,14.327,14.3158,14.3214,17000.0
2006-10-09 14:00:00,25.62,25.63,25.61,25.61,26400.0,14.3214,14.327,14.3158,14.3158,26400.0
2006-10-09 14:10:00,25.62,25.65,25.62,25.64,20400.0,14.3214,14.3382,14.3214,14.3326,20400.0
2006-10-09 14:20:00,25.64,25.66,25.61,25.66,49400.0,14.3326,14.3438,14.3158,14.3438,49400.0
2006-10-09 14:30:00,25.66,25.66,25.64,25.65,16200.0,14.3438,14.3438,14.3326,14.3382,16200.0
2006-10-09 14:40:00,25.64,25.64,25.63,25.63,49800.0,14.3326,14.3326,14.327,14.327,49800.0
2006-10-09 14:50:00,25.64,25.65,25.63,25.64,23400.0,14.3326,14.3382,14.327,14.3326,23400.0
2006-10-09 15:00:00,25.64,25.64,25.62,25.62,18600.0,14.3326,14.3326,14.3214,14.3214,18600.0
2006-10-09 15:10:00,25.62,25.63,25.61,25.61,54800.0,14.3214,14.327,14.3158,14.3158,54800.0
2006-10-09 15:20:00,25.61,25.63,25.61,25.63,41800.0,14.3158,14.327,14.3158,14.327,41800.0
2006-10-09 15:30:00,25.62,25.65,25.61,25.65,59000.0,14.3214,14.3382,14.3158,14.3382,59000.0
2006-10-09 15:40:00,25.64,25.68,25.64,25.68,46200.0,14.3326,14.355,14.3326,14.355,46200.0
2006-10-09 15:50:00,25.68,25.7,25.64,25.65,60000.0,14.355,14.3661,14.3326,14.3382,60000.0
2006-10-10 09:30:00,25.6,25.63,25.57,25.6,46600.0,14.3102,14.327,14.2935,14.3102,46600.0
2006-10-10 09:40:00,25.6,25.6,25.53,25.53,43000.0,14.3102,14.3102,14.2711,14.2711,43000.0
2006-10-10 09:50:00,25.51,25.63,25.5,25.59,58000.0,14.2599,14.327,14.2543,14.3046,58000.0
2006-10-10 10:00:00,25.59,25.61,25.58,25.58,27200.0,14.3046,14.3158,14.2991,14.2991,27200.0
2006-10-10 10:10:00,25.58,25.65,25.58,25.65,24800.0,14.2991,14.3382,14.2991,14.3382,24800.0
2006-10-10 10:20:00,25.65,25.65,25.63,25.63,18400.0,14.3382,14.3382,14.327,14.327,18400.0
2006-10-10 10:30:00,25.63,25.66,25.63,25.63,35400.0,14.327,14.3438,14.327,14.327,35400.0
2006-10-10 10:40:00,25.63,25.64,25.61,25.64,31600.0,14.327,14.3326,14.3158,14.3326,31600.0
2006-10-10 10:50:00,25.64,25.7,25.63,25.7,35600.0,14.3326,14.3661,14.327,14.3661,35600.0
2006-10-10 11:00:00,25.69,25.73,25.68,25.72,27600.0,14.3605,14.3829,14.355,14.3773,27600.0
2006-10-10 11:10:00,25.72,25.77,25.72,25.73,36000.0,14.3773,14.4053,14.3773,14.3829,36000.0
2006-10-10 11:20:00,25.73,25.84,25.73,25.84,80800.0,14.3829,14.4444,14.3829,14.4444,80800.0
2006-10-10 11:30:00,25.84,25.84,25.81,25.83,26800.0,14.4444,14.4444,14.4276,14.4388,26800.0
2006-10-10 11:40:00,25.82,25.85,25.82,25.85,14000.0,14.4332,14.45,14.4332,14.45,14000.0
2006-10-10 11:50:00,25.84,25.85,25.83,25.84,173400.0,14.4444,14.45,14.4388,14.4444,173400.0
2006-10-10 12:00:00,25.84,25.85,25.82,25.82,34000.0,14.4444,14.45,14.4332,14.4332,34000.0
2006-10-10 12:10:00,25.83,25.84,25.78,25.79,81600.0,14.4388,14.4444,14.4109,14.4164,81600.0
2006-10-10 12:20:00,25.78,25.82,25.77,25.8,33400.0,14.4109,14.4332,14.4053,14.422,33400.0
2006-10-10 12:30:00,25.8,25.8,25.75,25.77,38200.0,14.422,14.422,14.3941,14.4053,38200.0
2006-10-10 12:40:00,25.76,25.79,25.75,25.79,88200.0,14.3997,14.4164,14.3941,14.4164,88200.0
2006-10-10 12:50:00,25.79,25.81,25.78,25.8,42400.0,14.4164,14.4276,14.4109,14.422,42400.0
2006-10-10 13:00:00,25.8,25.82,25.78,25.81,31000.0,14.422,14.4332,14.4109,14.4276,31000.0
2006-10-10 13:10:00,25.81,25.82,25.79,25.79,20400.0,14.4276,14.4332,14.4164,14.4164,20400.0
2006-10-10 13:20:00,25.8,25.8,25.77,25.78,32000.0,14.422,14.422,14.4053,14.4109,32000.0
2006-10-10 13:30:00,25.78,25.78,25.74,25.74,37800.0,14.4109,14.4109,14.3885,14.3885,37800.0
2006-10-10 13:40:00,25.75,25.78,25.74,25.76,61400.0,14.3941,14.4109,14.3885,14.3997,61400.0
2006-10-10 13:50:00,25.76,25.77,25.75,25.77,20200.0,14.3997,14.4053,14.3941,14.4053,20200.0
2006-10-10 14:00:00,25.75,25.77,25.75,25.75,7400.0,14.3941,14.4053,14.3941,14.3941,7400.0
2006-10-10 14:10:00,25.76,25.77,25.75,25.76,24800.0,14.3997,14.4053,14.3941,14.3997,24800.0
2006-10-10 14:20:00,25.76,25.77,25.75,25.77,114400.0,14.3997,14.4053,14.3941,14.4053,114400.0
2006-10-10 14:30:00,25.77,25.79,25.77,25.79,167400.0,14.4053,14.4164,14.4053,14.4164,167400.0
2006-10-10 14:40:00,25.8,25.81,25.79,25.8,27600.0,14.422,14.4276,14.4164,14.422,27600.0
2006-10-10 14:50:00,25.8,25.82,25.79,25.8,26200.0,14.422,14.4332,14.4164,14.422,26200.0
2006-10-10 15:00:00,25.81,25.83,25.8,25.8,35000.0,14.4276,14.4388,14.422,14.422,35000.0
2006-10-10 15:10:00,25.8,25.81,25.79,25.8,30800.0,14.422,14.4276,14.4164,14.422,30800.0
2006-10-10 15:20:00,25.79,25.8,25.79,25.79,57000.0,14.4164,14.422,14.4164,14.4164,57000.0
2006-10-10 15:30:00,25.79,25.81,25.78,25.81,152600.0,14.4164,14.4276,14.4109,14.4276,152600.0
2006-10-10 15:40:00,25.81,25.84,25.81,25.84,43200.0,14.4276,14.4444,14.4276,14.4444,43200.0
2006-10-10 15:50:00,25.84,25.84,25.78,25.83,57400.0,14.4444,14.4444,14.4109,14.4388,57400.0
2006-10-11 09:30:00,25.82,25.82,25.74,25.75,44200.0,14.4332,14.4332,14.3885,14.3941,44200.0
2006-10-11 09:40:00,25.75,25.76,25.7,25.75,76400.0,14.3941,14.3997,14.3661,14.3941,76400.0
2006-10-11 09:50:00,25.75,25.76,25.74,25.75,20000.0,14.3941,14.3997,14.3885,14.3941,20000.0
2006-10-11 10:00:00,25.74,25.8,25.74,25.76,42000.0,14.3885,14.422,14.3885,14.3997,42000.0
2006-10-11 10:10:00,25.78,25.8,25.78,25.8,36400.0,14.4109,14.422,14.4109,14.422,36400.0
2006-10-11 10:20:00,25.8,25.8,25.75,25.77,43600.0,14.422,14.422,14.3941,14.4053,43600.0
2006-10-11 10:30:00,25.77,25.78,25.76,25.78,24600.0,14.4053,14.4109,14.3997,14.4109,24600.0
2006-10-11 10:40:00,25.79,25.82,25.79,25.79,39600.0,14.4164,14.4332,14.4164,14.4164,39600.0
2006-10-11 10:50:00,25.79,25.82,25.79,25.8,27800.0,14.4164,14.4332,14.4164,14.422,27800.0
2006-10-11 11:00:00,25.8,25.82,25.79,25.79,36000.0,14.422,14.4332,14.4164,14.4164,36000.0
2006-10-11 11:10:00,25.79,25.8,25.71,25.75,76000.0,14.4164,14.422,14.3717,14.3941,76000.0
2006-10-11 11:20:00,25.75,25.78,25.75,25.77,142800.0,14.3941,14.4109,14.3941,14.4053,142800.0
2006-10-11 11:30:00,25.78,25.78,25.73,25.77,36000.0,14.4109,14.4109,14.3829,14.4053,36000.0
2006-10-11 11:40:00,25.78,25.78,25.75,25.78,36000.0,14.4109,14.4109,14.3941,14.4109,36000.0
2006-10-11 11:50:00,25.78,25.8,25.77,25.79,53600.0,14.4109,14.422,14.4053,14.4164,53600.0
2006-10-11 12:00:00,25.79,25.79,25.76,25.78,19200.0,14.4164,14.4164,14.3997,14.4109,19200.0
2006-10-11 12:10:00,25.78,25.79,25.77,25.78,29000.0,14.4109,14.4164,14.4053,14.4109,29000.0
2006-10-11 12:20:00,25.78,25.8,25.78,25.79,24600.0,14.4109,14.422,14.4109,14.4164,24600.0
2006-10-11 12:30:00,25.79,25.8,25.78,25.78,17600.0,14.4164,14.422,14.4109,14.4109,17600.0
2006-10-11 12:40:00,25.78,25.81,25.77,25.81,30600.0,14.4109,14.4276,14.4053,14.4276,30600.0
2006-10-11 12:50:00,25.8,25.82,25.79,25.79,24200.0,14.422,14.4332,14.4164,14.4164,24200.0
2006-10-11 13:00:00,25.79,25.8,25.79,25.8,44200.0,14.4164,14.422,14.4164,14.422,44200.0
2006-10-11 13:10:00,25.8,25.8,25.78,25.79,54600.0,14.422,14.422,14.4109,14.4164,54600.0
2006-10-11 13:20:00,25.79,25.8,25.77,25.79,29000.0,14.4164,14.422,14.4053,14.4164,29000.0
2006-10-11 13:30:00,25.8,25.8,25.77,25.78,32400.0,14.422,14.422,14.4053,14.4109,32400.0
2006-10-11 13:40:00,25.77,25.8,25.77,25.79,18400.0,14.4053,14.422,14.4053,14.4164,18400.0
2006-10-11 13:50:00,25.8,25.81,25.79,25.8,45400.0,14.422,14.4276,14.4164,14.422,45400.0
2006-10-11 14:00:00,25.79,25.79,25.68,25.78,66800.0,14.4164,14.4164,14.355,14.4109,66800.0
2006-10-11 14:10:00,25.77,25.8,25.76,25.77,38400.0,14.4053,14.422,14.3997,14.4053,38400.0
2006-10-11 14:20:00,25.77,25.79,25.76,25.79,42400.0,14.4053,14.4164,14.3997,14.4164,42400.0
2006-10-11 14:30:00,25.78,25.79,25.77,25.78,33400.0,14.4109,14.4164,14.4053,14.4109,33400.0
2006-10-11 14:40:00,25.77,25.78,25.68,25.68,98800.0,14.4053,14.4109,14.355,14.355,98800.0
2006-10-11 14:50:00,25.68,25.77,25.65,25.74,81800.0,14.355,14.4053,14.3382,14.3885,81800.0
2006-10-11 15:00:00,25.73,25.73,25.65,25.66,57400.0,14.3829,14.3829,14.3382,14.3438,57400.0
2006-10-11 15:10:00,25.66,25.75,25.66,25.75,76200.0,14.3438,14.3941,14.3438,14.3941,76200.0
2006-10-11 15:20:00,25.75,25.81,25.75,25.79,47200.0,14.3941,14.4276,14.3941,14.4164,47200.0
2006-10-11 15:30:00,25.79,25.83,25.78,25.82,72200.0,14.4164,14.4388,14.4109,14.4332,72200.0
2006-10-11 15:40:00,25.81,25.83,25.79,25.83,49800.0,14.4276,14.4388,14.4164,14.4388,49800.0
2006-10-11 15:50:00,25.83,25.84,25.81,25.82,182800.0,14.4388,14.4444,14.4276,14.4332,182800.0
2006-10-12 09:30:00,25.74,25.75,25.58,25.64,87200.0,14.3885,14.3941,14.2991,14.3326,87200.0
2006-10-12 09:40:00,25.65,25.68,25.63,25.66,114200.0,14.3382,14.355,14.327,14.3438,114200.0
2006-10-12 09:50:00,25.66,25.74,25.66,25.72,209800.0,14.3438,14.3885,14.3438,14.3773,209800.0
2006-10-12 10:00:00,25.71,25.79,25.7,25.75,161200.0,14.3717,14.4164,14.3661,14.3941,161200.0
2006-10-12 10:10:00,25.76,25.8,25.76,25.8,46600.0,14.3997,14.422,14.3997,14.422,46600.0
2006-10-12 10:20:00,25.8,25.8,25.79,25.8,35800.0,14.422,14.422,14.4164,14.422,35800.0
2006-10-12 10:30:00,25.8,25.82,25.78,25.82,51600.0,14.422,14.4332,14.4109,14.4332,51600.0
2006-10-12 10:40:00,25.82,25.86,25.8,25.86,52800.0,14.4332,14.4556,14.422,14.4556,52800.0
2006-10-12 10:50:00,25.85,25.89,25.85,25.89,44000.0,14.45,14.4723,14.45,14.4723,44000.0
2006-10-12 11:00:00,25.88,25.91,25.88,25.9,58000.0,14.4668,14.4835,14.4668,14.4779,58000.0
2006-10-12 11:10:00,25.9,25.92,25.9,25.9,35400.0,14.4779,14.4891,14.4779,14.4779,35400.0
2006-10-12 11:20:00,25.91,25.94,25.91,25.94,30200.0,14.4835,14.5003,14.4835,14.5003,30200.0
2006-10-12 11:30:00,25.94,25.94,25.93,25.93,27400.0,14.5003,14.5003,14.4947,14.4947,27400.0
2006-10-12 11:40:00,25.93,25.94,25.93,25.93,53400.0,14.4947,14.5003,14.4947,14.4947,53400.0
2006-10-12 11:50:00,25.93,25.94,25.91,25.91,39800.0,14.4947,14.5003,14.4835,14.4835,39800.0
2006-10-12 12:00:00,25.91,25.91,25.89,25.9,54400.0,14.4835,14.4835,14.4723,14.4779,54400.0
2006-10-12 12:10:00,25.9,25.91,25.9,25.91,7600.0,14.4779,14.4835,14.4779,14.4835,7600.0
2006-10-12 12:20:00,25.91,25.91,25.9,25.9,14400.0,14.4835,14.4835,14.4779,14.4779,14400.0
2006-10-12 12:30:00,25.9,25.92,25.9,25.92,19200.0,14.4779,14.4891,14.4779,14.4891,19200.0
2006-10-12 12:40:00,25.91,25.92,25.91,25.92,38800.0,14.4835,14.4891,14.4835,14.4891,38800.0
2006-10-12 12:50:00,25.92,25.93,25.91,25.93,22600.0,14.4891,14.4947,14.4835,14.4947,22600.0
2006-10-12 13:00:00,25.93,25.95,25.93,25.95,19400.0,14.4947,14.5059,14.4947,14.5059,19400.0
2006-10-12 13:10:00,25.95,25.97,25.95,25.97,36400.0,14.5059,14.5171,14.5059,14.5171,36400.0
2006-10-12 13:20:00,25.98,26.0,25.98,26.0,108400.0,14.5227,14.5338,14.5227,14.5338,108400.0
2006-10-12 13:30:00,26.0,26.03,25.99,26.03,78600.0,14.5338,14.5506,14.5282,14.5506,78600.0
2006-10-12 13:40:00,26.03,26.07,26.02,26.07,70600.0,14.5506,14.573,14.545,14.573,70600.0
2006-10-12 13:50:00,26.07,26.08,26.05,26.07,98000.0,14.573,14.5786,14.5618,14.573,98000.0
2006-10-12 14:00:00,26.08,26.09,26.07,26.08,82000.0,14.5786,14.5841,14.573,14.5786,82000.0
2006-10-12 14:10:00,26.09,26.13,26.07,26.11,53000.0,14.5841,14.6065,14.573,14.5953,53000.0
2006-10-12 14:20:00,26.12,26.19,26.11,26.16,97000.0,14.6009,14.64,14.5953,14.6233,97000.0
2006-10-12 14:30:00,26.16,26.17,26.15,26.17,43800.0,14.6233,14.6289,14.6177,14.6289,43800.0
2006-10-12 14:40:00,26.17,26.18,26.16,26.17,57600.0,14.6289,14.6345,14.6233,14.6289,57600.0
2006-10-12 14:50:00,26.17,26.17,26.13,26.13,36800.0,14.6289,14.6289,14.6065,14.6065,36800.0
2006-10-12 15:00:00,26.13,26.13,26.12,26.13,102800.0,14.6065,14.6065,14.6009,14.6065,102800.0
2006-10-12 15:10:00,26.12,26.13,26.11,26.11,36800.0,14.6009,14.6065,14.5953,14.5953,36800.0
2006-10-12 15:20:00,26.1,26.11,26.08,26.09,53800.0,14.5897,14.5953,14.5786,14.5841,53800.0
2006-10-12 15:30:00,26.09,26.1,26.07,26.08,126800.0,14.5841,14.5897,14.573,14.5786,126800.0
2006-10-12 15:40:00,26.09,26.13,26.08,26.13,102000.0,14.5841,14.6065,14.5786,14.6065,102000.0
2006-10-12 15:50:00,26.13,26.16,26.1,26.11,130600.0,14.6065,14.6233,14.5897,14.5953,130600.0
2006-10-13 09:30:00,26.15,26.15,26.02,26.05,54000.0,14.6177,14.6177,14.545,14.5618,54000.0
2006-10-13 09:40:00,26.05,26.09,26.03,26.08,55000.0,14.5618,14.5841,14.5506,14.5786,55000.0
2006-10-13 09:50:00,26.08,26.08,26.04,26.05,127200.0,14.5786,14.5786,14.5562,14.5618,127200.0
2006-10-13 10:00:00,26.05,26.09,26.05,26.06,56000.0,14.5618,14.5841,14.5618,14.5674,56000.0
2006-10-13 10:10:00,26.06,26.06,26.04,26.05,62200.0,14.5674,14.5674,14.5562,14.5618,62200.0
2006-10-13 10:20:00,26.05,26.08,26.05,26.05,40600.0,14.5618,14.5786,14.5618,14.5618,40600.0
2006-10-13 10:30:00,26.04,26.06,26.04,26.06,27200.0,14.5562,14.5674,14.5562,14.5674,27200.0
2006-10-13 10:40:00,26.06,26.08,26.05,26.07,31600.0,14.5674,14.5786,14.5618,14.573,31600.0
2006-10-13 10:50:00,26.06,26.08,26.06,26.07,29800.0,14.5674,14.5786,14.5674,14.573,29800.0
2006-10-13 11:00:00,26.07,26.07,26.05,26.05,58400.0,14.573,14.573,14.5618,14.5618,58400.0
2006-10-13 11:10:00,26.04,26.05,26.04,26.04,32200.0,14.5562,14.5618,14.5562,14.5562,32200.0
2006-10-13 11:20:00,26.04,26.04,26.03,26.04,29600.0,14.5562,14.5562,14.5506,14.5562,29600.0
2006-10-13 11:30:00,26.04,26.04,25.98,26.0,109000.0,14.5562,14.5562,14.5227,14.5338,109000.0
2006-10-13 11:40:00,26.0,26.01,26.0,26.0,53400.0,14.5338,14.5394,14.5338,14.5338,53400.0
2006-10-13 11:50:00,26.01,26.03,26.01,26.03,22400.0,14.5394,14.5506,14.5394,14.5506,22400.0
2006-10-13 12:00:00,26.03,26.06,26.03,26.03,52400.0,14.5506,14.5674,14.5506,14.5506,52400.0
2006-10-13 12:10:00,26.03,26.05,26.03,26.04,20600.0,14.5506,14.5618,14.5506,14.5562,20600.0
2006-10-13 12:20:00,26.04,26.05,26.04,26.05,21000.0,14.5562,14.5618,14.5562,14.5618,21000.0
2006-10-13 12:30:00,26.05,26.06,26.04,26.06,24200.0,14.5618,14.5674,14.5562,14.5674,24200.0
2006-10-13 12:40:00,26.05,26.06,26.04,26.05,27600.0,14.5618,14.5674,14.5562,14.5618,27600.0
2006-10-13 12:50:00,26.04,26.05,26.02,26.02,47200.0,14.5562,14.5618,14.545,14.545,47200.0
2006-10-13 13:00:00,26.03,26.03,26.0,26.0,57800.0,14.5506,14.5506,14.5338,14.5338,57800.0
2006-10-13 13:10:00,26.01,26.02,26.0,26.0,17800.0,14.5394,14.545,14.5338,14.5338,17800.0
2006-10-13 13:20:00,26.01,26.04,26.0,26.03,43600.0,14.5394,14.5562,14.5338,14.5506,43600.0
2006-10-13 13:30:00,26.03,26.04,26.03,26.04,41200.0,14.5506,14.5562,14.5506,14.5562,41200.0
2006-10-13 13:40:00,26.04,26.08,26.04,26.08,41800.0,14.5562,14.5786,14.5562,14.5786,41800.0
2006-10-13 13:50:00,26.08,26.1,26.08,26.1,27200.0,14.5786,14.5897,14.5786,14.5897,27200.0
2006-10-13 14:00:00,26.1,26.1,26.07,26.08,36600.0,14.5897,14.5897,14.573,14.5786,36600.0
2006-10-13 14:10:00,26.08,26.11,26.08,26.11,47800.0,14.5786,14.5953,14.5786,14.5953,47800.0
2006-10-13 14:20:00,26.1,26.12,26.1,26.11,38800.0,14.5897,14.6009,14.5897,14.5953,38800.0
2006-10-13 14:30:00,26.11,26.11,26.11,26.11,44400.0,14.5953,14.5953,14.5953,14.5953,44400.0
2006-10-13 14:40:00,26.11,26.12,26.11,26.11,78200.0,14.5953,14.6009,14.5953,14.5953,78200.0
2006-10-13 14:50:00,26.12,26.13,26.11,26.13,51200.0,14.6009,14.6065,14.5953,14.6065,51200.0
2006-10-13 15:00:00,26.13,26.13,26.12,26.13,76400.0,14.6065,14.6065,14.6009,14.6065,76400.0
2006-10-13 15:10:00,26.13,26.13,26.13,26.13,18800.0,14.6065,14.6065,14.6065,14.6065,18800.0
2006-10-13 15:20:00,26.13,26.13,26.12,26.13,19400.0,14.6065,14.6065,14.6009,14.6065,19400.0
2006-10-13 15:30:00,26.13,26.13,26.12,26.13,38600.0,14.6065,14.6065,14.6009,14.6065,38600.0
2006-10-13 15:40:00,26.13,26.13,26.12,26.13,28400.0,14.6065,14.6065,14.6009,14.6065,28400.0
2006-10-13 15:50:00,26.13,26.15,26.12,26.14,53400.0,14.6065,14.6177,14.6009,14.6121,53400.0
2006-10-16 09:30:00,26.13,26.13,26.02,26.11,38800.0,14.6065,14.6065,14.545,14.5953,38800.0
2006-10-16 09:40:00,26.13,26.23,26.06,26.11,79400.0,14.6065,14.6624,14.5674,14.5953,79400.0
2006-10-16 09:50:00,26.11,26.13,26.02,26.02,67000.0,14.5953,14.6065,14.545,14.545,67000.0
2006-10-16 10:00:00,26.02,26.09,26.02,26.04,96000.0,14.545,14.5841,14.545,14.5562,96000.0
2006-10-16 10:10:00,26.04,26.07,26.03,26.04,48800.0,14.5562,14.573,14.5506,14.5562,48800.0
2006-10-16 10:20:00,26.04,26.05,26.03,26.03,104200.0,14.5562,14.5618,14.5506,14.5506,104200.0
2006-10-16 10:30:00,26.03,26.04,26.02,26.04,82000.0,14.5506,14.5562,14.545,14.5562,82000.0
2006-10-16 10:40:00,26.03,26.03,26.02,26.02,60800.0,14.5506,14.5506,14.545,14.545,60800.0
2006-10-16 10:50:00,26.02,26.04,26.02,26.04,35000.0,14.545,14.5562,14.545,14.5562,35000.0
2006-10-16 11:00:00,26.04,26.07,26.04,26.07,69600.0,14.5562,14.573,14.5562,14.573,69600.0
2006-10-16 11:10:00,26.06,26.08,26.06,26.08,41000.0,14.5674,14.5786,14.5674,14.5786,41000.0
2006-10-16 11:20:00,26.08,26.09,26.06,26.06,42400.0,14.5786,14.5841,14.5674,14.5674,42400.0
2006-10-16 11:30:00,26.06,26.12,26.06,26.12,56000.0,14.5674,14.6009,14.5674,14.6009,56000.0
2006-10-16 11:40:00,26.12,26.15,26.11,26.15,42200.0,14.6009,14.6177,14.5953,14.6177,42200.0
2006-10-16 11:50:00,26.15,26.2,26.15,26.17,141600.0,14.6177,14.6456,14.6177,14.6289,141600.0
2006-10-16 12:00:00,26.17,26.17,26.12,26.13,24600.0,14.6289,14.6289,14.6009,14.6065,24600.0
2006-10-16 12:10:00,26.13,26.13,26.1,26.11,31000.0,14.6065,14.6065,14.5897,14.5953,31000.0
2006-10-16 12:20:00,26.11,26.13,26.11,26.13,30200.0,14.5953,14.6065,14.5953,14.6065,30200.0
2006-10-16 12:30:00,26.13,26.13,26.11,26.11,29200.0,14.6065,14.6065,14.5953,14.5953,29200.0
2006-10-16 12:40:00,26.11,26.13,26.1,26.13,37000.0,14.5953,14.6065,14.5897,14.6065,37000.0
2006-10-16 12:50:00,26.13,26.14,26.13,26.13,22400.0,14.6065,14.6121,14.6065,14.6065,22400.0
2006-10-16 13:00:00,26.13,26.13,26.12,26.13,30600.0,14.6065,14.6065,14.6009,14.6065,30600.0
2006-10-16 13:10:00,26.13,26.14,26.11,26.14,31800.0,14.6065,14.6121,14.5953,14.6121,31800.0
2006-10-16 13:20:00,26.13,26.14,26.12,26.14,24800.0,14.6065,14.6121,14.6009,14.6121,24800.0
2006-10-16 13:30:00,26.13,26.15,26.12,26.15,24800.0,14.6065,14.6177,14.6009,14.6177,24800.0
2006-10-16 13:40:00,26.15,26.15,26.13,26.14,41600.0,14.6177,14.6177,14.6065,14.6121,41600.0
2006-10-16 13:50:00,26.14,26.15,26.14,26.15,16800.0,14.6121,14.6177,14.6121,14.6177,16800.0
2006-10-16 14:00:00,26.15,26.18,26.14,26.17,76600.0,14.6177,14.6345,14.6121,14.6289,76600.0
2006-10-16 14:10:00,26.17,26.18,26.16,26.18,24200.0,14.6289,14.6345,14.6233,14.6345,24200.0
2006-10-16 14:20:00,26.18,26.22,26.18,26.22,104000.0,14.6345,14.6568,14.6345,14.6568,104000.0
2006-10-16 14:30:00,26.23,26.25,26.23,26.25,97000.0,14.6624,14.6736,14.6624,14.6736,97000.0
2006-10-16 14:40:00,26.24,26.25,26.24,26.25,36800.0,14.668,14.6736,14.668,14.6736,36800.0
2006-10-16 14:50:00,26.25,26.26,26.25,26.25,55400.0,14.6736,14.6792,14.6736,14.6736,55400.0
2006-10-16 15:00:00,26.26,26.31,26.25,26.31,152200.0,14.6792,14.7071,14.6736,14.7071,152200.0
2006-10-16 15:10:00,26.31,26.32,26.27,26.29,129000.0,14.7071,14.7127,14.6848,14.6959,129000.0
2006-10-16 15:20:00,26.29,26.33,26.28,26.33,75600.0,14.6959,14.7183,14.6904,14.7183,75600.0
2006-10-16 15:30:00,26.33,26.35,26.32,26.35,78200.0,14.7183,14.7295,14.7127,14.7295,78200.0
2006-10-16 15:40:00,26.35,26.35,26.35,26.35,41400.0,14.7295,14.7295,14.7295,14.7295,41400.0
2006-10-16 15:50:00,26.35,26.41,26.35,26.38,160200.0,14.7295,14.763,14.7295,14.7463,160200.0
2006-10-17 09:30:00,26.39,26.55,26.39,26.54,107600.0,14.7518,14.8413,14.7518,14.8357,107600.0
2006-10-17 09:40:00,26.54,26.58,26.53,26.54,62400.0,14.8357,14.8581,14.8301,14.8357,62400.0
2006-10-17 09:50:00,26.54,26.54,26.5,26.5,39000.0,14.8357,14.8357,14.8133,14.8133,39000.0
2006-10-17 10:00:00,26.5,26.53,26.5,26.52,55000.0,14.8133,14.8301,14.8133,14.8245,55000.0
2006-10-17 10:10:00,26.52,26.55,26.51,26.55,61600.0,14.8245,14.8413,14.8189,14.8413,61600.0
2006-10-17 10:20:00,26.56,26.6,26.56,26.58,70200.0,14.8469,14.8692,14.8469,14.8581,70200.0
2006-10-17 10:30:00,26.58,26.61,26.54,26.56,69800.0,14.8581,14.8748,14.8357,14.8469,69800.0
2006-10-17 10:40:00,26.57,26.57,26.54,26.55,31600.0,14.8525,14.8525,14.8357,14.8413,31600.0
2006-10-17 10:50:00,26.55,26.6,26.55,26.6,49200.0,14.8413,14.8692,14.8413,14.8692,49200.0
2006-10-17 11:00:00,26.6,26.62,26.59,26.62,43400.0,14.8692,14.8804,14.8636,14.8804,43400.0
2006-10-17 11:10:00,26.61,26.62,26.59,26.59,37000.0,14.8748,14.8804,14.8636,14.8636,37000.0
2006-10-17 11:20:00,26.59,26.6,26.54,26.55,26800.0,14.8636,14.8692,14.8357,14.8413,26800.0
2006-10-17 11:30:00,26.55,26.55,26.5,26.5,34200.0,14.8413,14.8413,14.8133,14.8133,34200.0
2006-10-17 11:40:00,26.5,26.53,26.48,26.5,107400.0,14.8133,14.8301,14.8022,14.8133,107400.0
2006-10-17 11:50:00,26.5,26.5,26.48,26.49,39000.0,14.8133,14.8133,14.8022,14.8077,39000.0
2006-10-17 12:00:00,26.49,26.54,26.48,26.54,34800.0,14.8077,14.8357,14.8022,14.8357,34800.0
2006-10-17 12:10:00,26.53,26.53,26.52,26.53,31600.0,14.8301,14.8301,14.8245,14.8301,31600.0
2006-10-17 12:20:00,26.53,26.53,26.53,26.53,19400.0,14.8301,14.8301,14.8301,14.8301,19400.0
2006-10-17 12:30:00,26.53,26.55,26.53,26.55,33800.0,14.8301,14.8413,14.8301,14.8413,33800.0
2006-10-17 12:40:00,26.55,26.55,26.54,26.55,19200.0,14.8413,14.8413,14.8357,14.8413,19200.0
2006-10-17 12:50:00,26.54,26.55,26.54,26.54,41600.0,14.8357,14.8413,14.8357,14.8357,41600.0
2006-10-17 13:00:00,26.54,26.56,26.54,26.54,37400.0,14.8357,14.8469,14.8357,14.8357,37400.0
2006-10-17 13:10:00,26.54,26.55,26.54,26.54,10800.0,14.8357,14.8413,14.8357,14.8357,10800.0
2006-10-17 13:20:00,26.54,26.54,26.53,26.53,57200.0,14.8357,14.8357,14.8301,14.8301,57200.0
2006-10-17 13:30:00,26.53,26.53,26.52,26.52,23400.0,14.8301,14.8301,14.8245,14.8245,23400.0
2006-10-17 13:40:00,26.53,26.53,26.52,26.53,49000.0,14.8301,14.8301,14.8245,14.8301,49000.0
2006-10-17 13:50:00,26.53,26.53,26.52,26.53,53200.0,14.8301,14.8301,14.8245,14.8301,53200.0
2006-10-17 14:00:00,26.52,26.53,26.52,26.52,32200.0,14.8245,14.8301,14.8245,14.8245,32200.0
2006-10-17 14:10:00,26.53,26.53,26.52,26.53,23600.0,14.8301,14.8301,14.8245,14.8301,23600.0
2006-10-17 14:20:00,26.53,26.53,26.49,26.49,32800.0,14.8301,14.8301,14.8077,14.8077,32800.0
2006-10-17 14:30:00,26.49,26.5,26.48,26.49,87200.0,14.8077,14.8133,14.8022,14.8077,87200.0
2006-10-17 14:40:00,26.49,26.49,26.47,26.47,73600.0,14.8077,14.8077,14.7966,14.7966,73600.0
2006-10-17 14:50:00,26.47,26.5,26.47,26.49,73800.0,14.7966,14.8133,14.7966,14.8077,73800.0
2006-10-17 15:00:00,26.5,26.53,26.49,26.52,39200.0,14.8133,14.8301,14.8077,14.8245,39200.0
2006-10-17 15:10:00,26.52,26.52,26.5,26.5,41000.0,14.8245,14.8245,14.8133,14.8133,41000.0
2006-10-17 15:20:00,26.5,26.53,26.5,26.51,54600.0,14.8133,14.8301,14.8133,14.8189,54600.0
2006-10-17 15:30:00,26.52,26.53,26.5,26.52,77200.0,14.8245,14.8301,14.8133,14.8245,77200.0
2006-10-17 15:40:00,26.52,26.53,26.52,26.53,70000.0,14.8245,14.8301,14.8245,14.8301,70000.0
2006-10-17 15:50:00,26.53,26.53,26.53,26.53,55600.0,14.8301,14.8301,14.8301,14.8301,55600.0
2006-10-18 09:30:00,26.62,26.72,26.62,26.64,53600.0,14.8804,14.9363,14.8804,14.8916,53600.0
2006-10-18 09:40:00,26.64,26.75,26.64,26.74,51400.0,14.8916,14.9531,14.8916,14.9475,51400.0
2006-10-18 09:50:00,26.74,26.76,26.73,26.75,50200.0,14.9475,14.9587,14.9419,14.9531,50200.0
2006-10-18 10:00:00,26.74,26.79,26.73,26.79,43800.0,14.9475,14.9754,14.9419,14.9754,43800.0
2006-10-18 10:10:00,26.78,26.78,26.75,26.75,26200.0,14.9699,14.9699,14.9531,14.9531,26200.0
2006-10-18 10:20:00,26.75,26.75,26.73,26.74,24400.0,14.9531,14.9531,14.9419,14.9475,24400.0
2006-10-18 10:30:00,26.74,26.77,26.72,26.75,48000.0,14.9475,14.9643,14.9363,14.9531,48000.0
2006-10-18 10:40:00,26.76,26.78,26.71,26.78,45000.0,14.9587,14.9699,14.9307,14.9699,45000.0
2006-10-18 10:50:00,26.77,26.79,26.75,26.78,26200.0,14.9643,14.9754,14.9531,14.9699,26200.0
2006-10-18 11:00:00,26.78,26.8,26.75,26.77,31000.0,14.9699,14.981,14.9531,14.9643,31000.0
2006-10-18 11:10:00,26.76,26.79,26.73,26.76,40400.0,14.9587,14.9754,14.9419,14.9587,40400.0
2006-10-18 11:20:00,26.75,26.78,26.72,26.72,29400.0,14.9531,14.9699,14.9363,14.9363,29400.0
2006-10-18 11:30:00,26.7,26.75,26.7,26.73,49600.0,14.9251,14.9531,14.9251,14.9419,49600.0
2006-10-18 11:40:00,26.73,26.75,26.71,26.73,29400.0,14.9419,14.9531,14.9307,14.9419,29400.0
2006-10-18 11:50:00,26.73,26.73,26.7,26.7,21400.0,14.9419,14.9419,14.9251,14.9251,21400.0
2006-10-18 12:00:00,26.7,26.73,26.7,26.71,24600.0,14.9251,14.9419,14.9251,14.9307,24600.0
2006-10-18 12:10:00,26.71,26.73,26.71,26.72,15400.0,14.9307,14.9419,14.9307,14.9363,15400.0
2006-10-18 12:20:00,26.72,26.74,26.71,26.72,25600.0,14.9363,14.9475,14.9307,14.9363,25600.0
2006-10-18 12:30:00,26.73,26.73,26.71,26.71,8600.0,14.9419,14.9419,14.9307,14.9307,8600.0
2006-10-18 12:40:00,26.71,26.72,26.68,26.68,25400.0,14.9307,14.9363,14.914,14.914,25400.0
2006-10-18 12:50:00,26.68,26.69,26.68,26.68,18800.0,14.914,14.9195,14.914,14.914,18800.0
2006-10-18 13:00:00,26.68,26.69,26.68,26.69,32200.0,14.914,14.9195,14.914,14.9195,32200.0
2006-10-18 13:10:00,26.69,26.7,26.68,26.69,14800.0,14.9195,14.9251,14.914,14.9195,14800.0
2006-10-18 13:20:00,26.68,26.69,26.68,26.68,27200.0,14.914,14.9195,14.914,14.914,27200.0
2006-10-18 13:30:00,26.68,26.68,26.68,26.68,34800.0,14.914,14.914,14.914,14.914,34800.0
2006-10-18 13:40:00,26.68,26.71,26.67,26.71,24400.0,14.914,14.9307,14.9084,14.9307,24400.0
2006-10-18 13:50:00,26.71,26.73,26.7,26.72,36400.0,14.9307,14.9419,14.9251,14.9363,36400.0
2006-10-18 14:00:00,26.72,26.74,26.7,26.74,34800.0,14.9363,14.9475,14.9251,14.9475,34800.0
2006-10-18 14:10:00,26.73,26.73,26.69,26.7,28800.0,14.9419,14.9419,14.9195,14.9251,28800.0
2006-10-18 14:20:00,26.7,26.74,26.69,26.72,46400.0,14.9251,14.9475,14.9195,14.9363,46400.0
2006-10-18 14:30:00,26.72,26.72,26.7,26.72,18600.0,14.9363,14.9363,14.9251,14.9363,18600.0
2006-10-18 14:40:00,26.72,26.73,26.71,26.71,44400.0,14.9363,14.9419,14.9307,14.9307,44400.0
2006-10-18 14:50:00,26.71,26.73,26.7,26.72,61000.0,14.9307,14.9419,14.9251,14.9363,61000.0
2006-10-18 15:00:00,26.72,26.73,26.67,26.68,78400.0,14.9363,14.9419,14.9084,14.914,78400.0
2006-10-18 15:10:00,26.68,26.71,26.68,26.7,61600.0,14.914,14.9307,14.914,14.9251,61600.0
2006-10-18 15:20:00,26.7,26.71,26.68,26.7,80800.0,14.9251,14.9307,14.914,14.9251,80800.0
2006-10-18 15:30:00,26.7,26.73,26.7,26.72,112200.0,14.9251,14.9419,14.9251,14.9363,112200.0
2006-10-18 15:40:00,26.72,26.76,26.71,26.72,78200.0,14.9363,14.9587,14.9307,14.9363,78200.0
2006-10-18 15:50:00,26.72,26.75,26.7,26.75,160400.0,14.9363,14.9531,14.9251,14.9531,160400.0
2006-10-19 09:30:00,26.61,26.7,26.6,26.66,54400.0,14.8748,14.9251,14.8692,14.9028,54400.0
2006-10-19 09:40:00,26.66,26.69,26.57,26.61,46400.0,14.9028,14.9195,14.8525,14.8748,46400.0
2006-10-19 09:50:00,26.61,26.65,26.58,26.64,30800.0,14.8748,14.8972,14.8581,14.8916,30800.0
2006-10-19 10:00:00,26.64,26.67,26.63,26.63,26200.0,14.8916,14.9084,14.886,14.886,26200.0
2006-10-19 10:10:00,26.63,26.71,26.63,26.7,51400.0,14.886,14.9307,14.886,14.9251,51400.0
2006-10-19 10:20:00,26.68,26.71,26.68,26.7,47600.0,14.914,14.9307,14.914,14.9251,47600.0
2006-10-19 10:30:00,26.7,26.72,26.68,26.68,34000.0,14.9251,14.9363,14.914,14.914,34000.0
2006-10-19 10:40:00,26.68,26.71,26.67,26.7,33800.0,14.914,14.9307,14.9084,14.9251,33800.0
2006-10-19 10:50:00,26.69,26.73,26.69,26.73,29800.0,14.9195,14.9419,14.9195,14.9419,29800.0
2006-10-19 11:00:00,26.73,26.73,26.71,26.71,14000.0,14.9419,14.9419,14.9307,14.9307,14000.0
2006-10-19 11:10:00,26.71,26.71,26.69,26.7,23600.0,14.9307,14.9307,14.9195,14.9251,23600.0
2006-10-19 11:20:00,26.71,26.73,26.71,26.72,24800.0,14.9307,14.9419,14.9307,14.9363,24800.0
2006-10-19 11:30:00,26.71,26.72,26.7,26.72,24800.0,14.9307,14.9363,14.9251,14.9363,24800.0
2006-10-19 11:40:00,26.71,26.77,26.7,26.75,35800.0,14.9307,14.9643,14.9251,14.9531,35800.0
2006-10-19 11:50:00,26.75,26.76,26.74,26.76,12400.0,14.9531,14.9587,14.9475,14.9587,12400.0
2006-10-19 12:00:00,26.75,26.76,26.71,26.74,39200.0,14.9531,14.9587,14.9307,14.9475,39200.0
2006-10-19 12:10:00,26.74,26.75,26.71,26.73,16400.0,14.9475,14.9531,14.9307,14.9419,16400.0
2006-10-19 12:20:00,26.73,26.73,26.69,26.7,17000.0,14.9419,14.9419,14.9195,14.9251,17000.0
2006-10-19 12:30:00,26.7,26.77,26.7,26.77,38800.0,14.9251,14.9643,14.9251,14.9643,38800.0
2006-10-19 12:40:00,26.77,26.77,26.72,26.75,12800.0,14.9643,14.9643,14.9363,14.9531,12800.0
2006-10-19 12:50:00,26.74,26.74,26.69,26.69,423400.0,14.9475,14.9475,14.9195,14.9195,423400.0
2006-10-19 13:00:00,26.69,26.7,26.68,26.7,53800.0,14.9195,14.9251,14.914,14.9251,53800.0
2006-10-19 13:10:00,26.7,26.7,26.7,26.7,54400.0,14.9251,14.9251,14.9251,14.9251,54400.0
2006-10-19 13:20:00,26.7,26.71,26.69,26.7,30800.0,14.9251,14.9307,14.9195,14.9251,30800.0
2006-10-19 13:30:00,26.7,26.7,26.68,26.68,79800.0,14.9251,14.9251,14.914,14.914,79800.0
2006-10-19 13:40:00,26.68,26.7,26.67,26.67,41400.0,14.914,14.9251,14.9084,14.9084,41400.0
2006-10-19 13:50:00,26.67,26.67,26.64,26.64,27400.0,14.9084,14.9084,14.8916,14.8916,27400.0
2006-10-19 14:00:00,26.65,26.66,26.65,26.65,140600.0,14.8972,14.9028,14.8972,14.8972,140600.0
2006-10-19 14:10:00,26.65,26.68,26.65,26.68,26600.0,14.8972,14.914,14.8972,14.914,26600.0
2006-10-19 14:20:00,26.67,26.68,26.65,26.65,46800.0,14.9084,14.914,14.8972,14.8972,46800.0
2006-10-19 14:30:00,26.65,26.66,26.61,26.66,87000.0,14.8972,14.9028,14.8748,14.9028,87000.0
2006-10-19 14:40:00,26.65,26.66,26.63,26.65,35000.0,14.8972,14.9028,14.886,14.8972,35000.0
2006-10-19 14:50:00,26.65,26.67,26.63,26.63,29600.0,14.8972,14.9084,14.886,14.886,29600.0
2006-10-19 15:00:00,26.63,26.68,26.63,26.66,55800.0,14.886,14.914,14.886,14.9028,55800.0
2006-10-19 15:10:00,26.66,26.68,26.65,26.66,38600.0,14.9028,14.914,14.8972,14.9028,38600.0
2006-10-19 15:20:00,26.66,26.7,26.66,26.67,40200.0,14.9028,14.9251,14.9028,14.9084,40200.0
2006-10-19 15:30:00,26.67,26.73,26.67,26.72,65000.0,14.9084,14.9419,14.9084,14.9363,65000.0
2006-10-19 15:40:00,26.72,26.75,26.72,26.75,30000.0,14.9363,14.9531,14.9363,14.9531,30000.0
2006-10-19 15:50:00,26.75,26.75,26.7,26.72,58800.0,14.9531,14.9531,14.9251,14.9363,58800.0
2006-10-20 09:30:00,26.79,26.79,26.66,26.68,266800.0,14.9754,14.9754,14.9028,14.914,266800.0
2006-10-20 09:40:00,26.72,26.76,26.72,26.74,14000.0,14.9363,14.9587,14.9363,14.9475,14000.0
2006-10-20 09:50:00,26.73,26.75,26.66,26.7,82400.0,14.9419,14.9531,14.9028,14.9251,82400.0
2006-10-20 10:00:00,26.71,26.75,26.71,26.75,63200.0,14.9307,14.9531,14.9307,14.9531,63200.0
2006-10-20 10:10:00,26.75,26.75,26.71,26.72,31800.0,14.9531,14.9531,14.9307,14.9363,31800.0
2006-10-20 10:20:00,26.72,26.73,26.71,26.73,26400.0,14.9363,14.9419,14.9307,14.9419,26400.0
2006-10-20 10:30:00,26.73,26.73,26.7,26.72,40800.0,14.9419,14.9419,14.9251,14.9363,40800.0
2006-10-20 10:40:00,26.72,26.73,26.71,26.73,38400.0,14.9363,14.9419,14.9307,14.9419,38400.0
2006-10-20 10:50:00,26.73,26.75,26.72,26.73,29400.0,14.9419,14.9531,14.9363,14.9419,29400.0
2006-10-20 11:00:00,26.72,26.75,26.72,26.75,35600.0,14.9363,14.9531,14.9363,14.9531,35600.0
2006-10-20 11:10:00,26.75,26.75,26.74,26.74,109200.0,14.9531,14.9531,14.9475,14.9475,109200.0
2006-10-20 11:20:00,26.74,26.74,26.73,26.74,24600.0,14.9475,14.9475,14.9419,14.9475,24600.0
2006-10-20 11:30:00,26.75,26.77,26.75,26.75,21600.0,14.9531,14.9643,14.9531,14.9531,21600.0
2006-10-20 11:40:00,26.75,26.77,26.75,26.75,26200.0,14.9531,14.9643,14.9531,14.9531,26200.0
2006-10-20 11:50:00,26.75,26.75,26.74,26.74,21800.0,14.9531,14.9531,14.9475,14.9475,21800.0
2006-10-20 12:00:00,26.74,26.77,26.74,26.76,18400.0,14.9475,14.9643,14.9475,14.9587,18400.0
2006-10-20 12:10:00,26.75,26.78,26.75,26.77,16600.0,14.9531,14.9699,14.9531,14.9643,16600.0
2006-10-20 12:20:00,26.76,26.78,26.76,26.77,20200.0,14.9587,14.9699,14.9587,14.9643,20200.0
2006-10-20 12:30:00,26.77,26.78,26.75,26.75,13800.0,14.9643,14.9699,14.9531,14.9531,13800.0
2006-10-20 12:40:00,26.75,26.77,26.75,26.77,15000.0,14.9531,14.9643,14.9531,14.9643,15000.0
2006-10-20 12:50:00,26.77,26.77,26.75,26.77,29800.0,14.9643,14.9643,14.9531,14.9643,29800.0
2006-10-20 13:00:00,26.77,26.79,26.76,26.78,15200.0,14.9643,14.9754,14.9587,14.9699,15200.0
2006-10-20 13:10:00,26.78,26.79,26.77,26.77,9600.0,14.9699,14.9754,14.9643,14.9643,9600.0
2006-10-20 13:20:00,26.77,26.77,26.77,26.77,1800.0,14.9643,14.9643,14.9643,14.9643,1800.0
2006-10-20 13:30:00,26.77,26.77,26.75,26.75,17600.0,14.9643,14.9643,14.9531,14.9531,17600.0
2006-10-20 13:40:00,26.75,26.75,26.74,26.75,29800.0,14.9531,14.9531,14.9475,14.9531,29800.0
2006-10-20 13:50:00,26.75,26.77,26.75,26.75,12800.0,14.9531,14.9643,14.9531,14.9531,12800.0
2006-10-20 14:00:00,26.75,26.83,26.75,26.8,86200.0,14.9531,14.9978,14.9531,14.981,86200.0
2006-10-20 14:10:00,26.8,26.81,26.8,26.81,21800.0,14.981,14.9866,14.981,14.9866,21800.0
2006-10-20 14:20:00,26.81,26.82,26.79,26.81,24400.0,14.9866,14.9922,14.9754,14.9866,24400.0
2006-10-20 14:30:00,26.81,26.82,26.81,26.82,9400.0,14.9866,14.9922,14.9866,14.9922,9400.0
2006-10-20 14:40:00,26.81,26.85,26.81,26.85,29800.0,14.9866,15.009,14.9866,15.009,29800.0
2006-10-20 14:50:00,26.85,26.86,26.84,26.84,23200.0,15.009,15.0146,15.0034,15.0034,23200.0
2006-10-20 15:00:00,26.84,26.88,26.84,26.88,22400.0,15.0034,15.0257,15.0034,15.0257,22400.0
2006-10-20 15:10:00,26.88,26.93,26.87,26.92,67400.0,15.0257,15.0537,15.0202,15.0481,67400.0
2006-10-20 15:20:00,26.92,26.92,26.89,26.89,23600.0,15.0481,15.0481,15.0313,15.0313,23600.0
2006-10-20 15:30:00,26.89,26.9,26.89,26.89,44000.0,15.0313,15.0369,15.0313,15.0313,44000.0
2006-10-20 15:40:00,26.89,26.9,26.86,26.89,44800.0,15.0313,15.0369,15.0146,15.0313,44800.0
2006-10-20 15:50:00,26.89,26.91,26.88,26.9,49400.0,15.0313,15.0425,15.0257,15.0369,49400.0
2006-10-23 09:30:00,26.65,26.66,26.5,26.61,134200.0,14.8972,14.9028,14.8133,14.8748,134200.0
2006-10-23 09:40:00,26.61,26.63,26.52,26.55,84400.0,14.8748,14.886,14.8245,14.8413,84400.0
2006-10-23 09:50:00,26.55,26.66,26.52,26.64,62200.0,14.8413,14.9028,14.8245,14.8916,62200.0
2006-10-23 10:00:00,26.64,26.65,26.57,26.6,60200.0,14.8916,14.8972,14.8525,14.8692,60200.0
2006-10-23 10:10:00,26.6,26.61,26.57,26.58,42200.0,14.8692,14.8748,14.8525,14.8581,42200.0
2006-10-23 10:20:00,26.59,26.59,26.53,26.54,57000.0,14.8636,14.8636,14.8301,14.8357,57000.0
2006-10-23 10:30:00,26.54,26.61,26.54,26.6,83400.0,14.8357,14.8748,14.8357,14.8692,83400.0
2006-10-23 10:40:00,26.6,26.63,26.6,26.62,62400.0,14.8692,14.886,14.8692,14.8804,62400.0
2006-10-23 10:50:00,26.62,26.63,26.6,26.61,38200.0,14.8804,14.886,14.8692,14.8748,38200.0
2006-10-23 11:00:00,26.61,26.64,26.6,26.63,54800.0,14.8748,14.8916,14.8692,14.886,54800.0
2006-10-23 11:10:00,26.64,26.68,26.64,26.66,33400.0,14.8916,14.914,14.8916,14.9028,33400.0
2006-10-23 11:20:00,26.66,26.66,26.61,26.62,34600.0,14.9028,14.9028,14.8748,14.8804,34600.0
2006-10-23 11:30:00,26.63,26.64,26.6,26.61,59000.0,14.886,14.8916,14.8692,14.8748,59000.0
2006-10-23 11:40:00,26.61,26.66,26.6,26.66,53600.0,14.8748,14.9028,14.8692,14.9028,53600.0
2006-10-23 11:50:00,26.66,26.76,26.66,26.75,44800.0,14.9028,14.9587,14.9028,14.9531,44800.0
2006-10-23 12:00:00,26.76,26.79,26.76,26.79,42200.0,14.9587,14.9754,14.9587,14.9754,42200.0
2006-10-23 12:10:00,26.79,26.82,26.79,26.79,26800.0,14.9754,14.9922,14.9754,14.9754,26800.0
2006-10-23 12:20:00,26.8,26.81,26.74,26.8,55400.0,14.981,14.9866,14.9475,14.981,55400.0
2006-10-23 12:30:00,26.8,26.8,26.77,26.77,17600.0,14.981,14.981,14.9643,14.9643,17600.0
2006-10-23 12:40:00,26.78,26.78,26.7,26.7,22400.0,14.9699,14.9699,14.9251,14.9251,22400.0
2006-10-23 12:50:00,26.7,26.71,26.69,26.7,30000.0,14.9251,14.9307,14.9195,14.9251,30000.0
2006-10-23 13:00:00,26.69,26.7,26.68,26.69,16800.0,14.9195,14.9251,14.914,14.9195,16800.0
2006-10-23 13:10:00,26.69,26.71,26.68,26.71,31800.0,14.9195,14.9307,14.914,14.9307,31800.0
2006-10-23 13:20:00,26.71,26.75,26.7,26.75,32000.0,14.9307,14.9531,14.9251,14.9531,32000.0
2006-10-23 13:30:00,26.75,26.77,26.73,26.74,31800.0,14.9531,14.9643,14.9419,14.9475,31800.0
2006-10-23 13:40:00,26.74,26.74,26.73,26.73,24000.0,14.9475,14.9475,14.9419,14.9419,24000.0
2006-10-23 13:50:00,26.73,26.74,26.72,26.73,31800.0,14.9419,14.9475,14.9363,14.9419,31800.0
2006-10-23 14:00:00,26.73,26.75,26.72,26.74,26200.0,14.9419,14.9531,14.9363,14.9475,26200.0
2006-10-23 14:10:00,26.74,26.74,26.71,26.71,33600.0,14.9475,14.9475,14.9307,14.9307,33600.0
2006-10-23 14:20:00,26.71,26.72,26.7,26.71,44200.0,14.9307,14.9363,14.9251,14.9307,44200.0
2006-10-23 14:30:00,26.72,26.73,26.72,26.72,36000.0,14.9363,14.9419,14.9363,14.9363,36000.0
2006-10-23 14:40:00,26.72,26.73,26.71,26.73,41000.0,14.9363,14.9419,14.9307,14.9419,41000.0
2006-10-23 14:50:00,26.72,26.74,26.72,26.74,30200.0,14.9363,14.9475,14.9363,14.9475,30200.0
2006-10-23 15:00:00,26.73,26.79,26.73,26.79,46200.0,14.9419,14.9754,14.9419,14.9754,46200.0
2006-10-23 15:10:00,26.79,26.79,26.74,26.75,174200.0,14.9754,14.9754,14.9475,14.9531,174200.0
2006-10-23 15:20:00,26.75,26.78,26.74,26.74,121600.0,14.9531,14.9699,14.9475,14.9475,121600.0
2006-10-23 15:30:00,26.74,26.75,26.72,26.73,38600.0,14.9475,14.9531,14.9363,14.9419,38600.0
2006-10-23 15:40:00,26.73,26.73,26.7,26.71,72200.0,14.9419,14.9419,14.9251,14.9307,72200.0
2006-10-23 15:50:00,26.71,26.72,26.69,26.72,137800.0,14.9307,14.9363,14.9195,14.9363,137800.0
2006-10-24 09:30:00,26.55,26.58,26.5,26.52,57600.0,14.8413,14.8581,14.8133,14.8245,57600.0
2006-10-24 09:40:00,26.52,26.57,26.51,26.53,82600.0,14.8245,14.8525,14.8189,14.8301,82600.0
2006-10-24 09:50:00,26.53,26.54,26.5,26.52,79000.0,14.8301,14.8357,14.8133,14.8245,79000.0
2006-10-24 10:00:00,26.52,26.53,26.48,26.5,57000.0,14.8245,14.8301,14.8022,14.8133,57000.0
2006-10-24 10:10:00,26.49,26.49,26.41,26.41,57600.0,14.8077,14.8077,14.763,14.763,57600.0
2006-10-24 10:20:00,26.42,26.49,26.41,26.49,53800.0,14.7686,14.8077,14.763,14.8077,53800.0
2006-10-24 10:30:00,26.49,26.5,26.43,26.45,39200.0,14.8077,14.8133,14.7742,14.7854,39200.0
2006-10-24 10:40:00,26.46,26.46,26.43,26.46,29000.0,14.791,14.791,14.7742,14.791,29000.0
2006-10-24 10:50:00,26.45,26.5,26.45,26.5,52600.0,14.7854,14.8133,14.7854,14.8133,52600.0
2006-10-24 11:00:00,26.5,26.53,26.5,26.52,32400.0,14.8133,14.8301,14.8133,14.8245,32400.0
2006-10-24 11:10:00,26.52,26.53,26.48,26.48,35000.0,14.8245,14.8301,14.8022,14.8022,35000.0
2006-10-24 11:20:00,26.48,26.49,26.47,26.48,32000.0,14.8022,14.8077,14.7966,14.8022,32000.0
2006-10-24 11:30:00,26.48,26.49,26.47,26.48,39600.0,14.8022,14.8077,14.7966,14.8022,39600.0
2006-10-24 11:40:00,26.48,26.5,26.47,26.48,30000.0,14.8022,14.8133,14.7966,14.8022,30000.0
2006-10-24 11:50:00,26.48,26.49,26.47,26.47,23200.0,14.8022,14.8077,14.7966,14.7966,23200.0
2006-10-24 12:00:00,26.47,26.48,26.47,26.47,15600.0,14.7966,14.8022,14.7966,14.7966,15600.0
2006-10-24 12:10:00,26.47,26.48,26.45,26.45,29800.0,14.7966,14.8022,14.7854,14.7854,29800.0
2006-10-24 12:20:00,26.45,26.46,26.44,26.46,44400.0,14.7854,14.791,14.7798,14.791,44400.0
2006-10-24 12:30:00,26.46,26.46,26.43,26.43,37200.0,14.791,14.791,14.7742,14.7742,37200.0
2006-10-24 12:40:00,26.43,26.45,26.42,26.43,35200.0,14.7742,14.7854,14.7686,14.7742,35200.0
2006-10-24 12:50:00,26.43,26.43,26.38,26.4,14200.0,14.7742,14.7742,14.7463,14.7574,14200.0
2006-10-24 13:00:00,26.39,26.4,26.38,26.4,34600.0,14.7518,14.7574,14.7463,14.7574,34600.0
2006-10-24 13:10:00,26.4,26.43,26.4,26.43,47200.0,14.7574,14.7742,14.7574,14.7742,47200.0
2006-10-24 13:20:00,26.43,26.44,26.43,26.43,22400.0,14.7742,14.7798,14.7742,14.7742,22400.0
2006-10-24 13:30:00,26.43,26.46,26.43,26.46,22800.0,14.7742,14.791,14.7742,14.791,22800.0
2006-10-24 13:40:00,26.46,26.46,26.45,26.45,30200.0,14.791,14.791,14.7854,14.7854,30200.0
2006-10-24 13:50:00,26.45,26.46,26.45,26.45,27000.0,14.7854,14.791,14.7854,14.7854,27000.0
2006-10-24 14:00:00,26.45,26.46,26.45,26.46,31200.0,14.7854,14.791,14.7854,14.791,31200.0
2006-10-24 14:10:00,26.46,26.48,26.46,26.47,38000.0,14.791,14.8022,14.791,14.7966,38000.0
2006-10-24 14:20:00,26.48,26.48,26.45,26.45,69400.0,14.8022,14.8022,14.7854,14.7854,69400.0
2006-10-24 14:30:00,26.45,26.45,26.44,26.45,43600.0,14.7854,14.7854,14.7798,14.7854,43600.0
2006-10-24 14:40:00,26.45,26.5,26.45,26.5,73800.0,14.7854,14.8133,14.7854,14.8133,73800.0
2006-10-24 14:50:00,26.5,26.54,26.49,26.54,74600.0,14.8133,14.8357,14.8077,14.8357,74600.0
2006-10-24 15:00:00,26.54,26.55,26.53,26.53,91200.0,14.8357,14.8413,14.8301,14.8301,91200.0
2006-10-24 15:10:00,26.53,26.53,26.5,26.52,72000.0,14.8301,14.8301,14.8133,14.8245,72000.0
2006-10-24 15:20:00,26.51,26.52,26.46,26.47,111000.0,14.8189,14.8245,14.791,14.7966,111000.0
2006-10-24 15:30:00,26.47,26.51,26.46,26.5,99000.0,14.7966,14.8189,14.791,14.8133,99000.0
2006-10-24 15:40:00,26.51,26.61,26.5,26.61,228600.0,14.8189,14.8748,14.8133,14.8748,228600.0
2006-10-24 15:50:00,26.61,26.62,26.6,26.6,184200.0,14.8748,14.8804,14.8692,14.8692,184200.0
2006-10-25 09:30:00,26.66,26.75,26.66,26.74,47000.0,14.9028,14.9531,14.9028,14.9475,47000.0
2006-10-25 09:40:00,26.74,26.8,26.72,26.78,45400.0,14.9475,14.981,14.9363,14.9699,45400.0
2006-10-25 09:50:00,26.78,26.86,26.78,26.83,49000.0,14.9699,15.0146,14.9699,14.9978,49000.0
2006-10-25 10:00:00,26.82,26.82,26.76,26.78,57000.0,14.9922,14.9922,14.9587,14.9699,57000.0
2006-10-25 10:10:00,26.78,26.78,26.71,26.71,44600.0,14.9699,14.9699,14.9307,14.9307,44600.0
2006-10-25 10:20:00,26.71,26.72,26.7,26.72,36000.0,14.9307,14.9363,14.9251,14.9363,36000.0
2006-10-25 10:30:00,26.73,26.73,26.7,26.7,57200.0,14.9419,14.9419,14.9251,14.9251,57200.0
2006-10-25 10:40:00,26.7,26.73,26.68,26.7,38800.0,14.9251,14.9419,14.914,14.9251,38800.0
2006-10-25 10:50:00,26.69,26.74,26.68,26.73,32000.0,14.9195,14.9475,14.914,14.9419,32000.0
2006-10-25 11:00:00,26.72,26.74,26.7,26.73,36400.0,14.9363,14.9475,14.9251,14.9419,36400.0
2006-10-25 11:10:00,26.74,26.75,26.72,26.72,42000.0,14.9475,14.9531,14.9363,14.9363,42000.0
2006-10-25 11:20:00,26.72,26.75,26.72,26.75,33200.0,14.9363,14.9531,14.9363,14.9531,33200.0
2006-10-25 11:30:00,26.75,26.8,26.75,26.79,104600.0,14.9531,14.981,14.9531,14.9754,104600.0
2006-10-25 11:40:00,26.79,26.9,26.79,26.86,81600.0,14.9754,15.0369,14.9754,15.0146,81600.0
2006-10-25 11:50:00,26.85,26.85,26.83,26.84,36600.0,15.009,15.009,14.9978,15.0034,36600.0
2006-10-25 12:00:00,26.84,26.85,26.81,26.81,25600.0,15.0034,15.009,14.9866,14.9866,25600.0
2006-10-25 12:10:00,26.81,26.83,26.81,26.82,24800.0,14.9866,14.9978,14.9866,14.9922,24800.0
2006-10-25 12:20:00,26.82,26.82,26.79,26.79,39600.0,14.9922,14.9922,14.9754,14.9754,39600.0
2006-10-25 12:30:00,26.79,26.79,26.78,26.78,32400.0,14.9754,14.9754,14.9699,14.9699,32400.0
2006-10-25 12:40:00,26.78,26.8,26.78,26.79,21400.0,14.9699,14.981,14.9699,14.9754,21400.0
2006-10-25 12:50:00,26.8,26.82,26.8,26.82,22600.0,14.981,14.9922,14.981,14.9922,22600.0
2006-10-25 13:00:00,26.82,26.85,26.81,26.85,29400.0,14.9922,15.009,14.9866,15.009,29400.0
2006-10-25 13:10:00,26.85,26.85,26.77,26.77,75200.0,15.009,15.009,14.9643,14.9643,75200.0
2006-10-25 13:20:00,26.77,26.77,26.73,26.75,58400.0,14.9643,14.9643,14.9419,14.9531,58400.0
2006-10-25 13:30:00,26.75,26.78,26.75,26.76,68800.0,14.9531,14.9699,14.9531,14.9587,68800.0
2006-10-25 13:40:00,26.75,26.76,26.74,26.75,24200.0,14.9531,14.9587,14.9475,14.9531,24200.0
2006-10-25 13:50:00,26.75,26.75,26.74,26.75,17200.0,14.9531,14.9531,14.9475,14.9531,17200.0
2006-10-25 14:00:00,26.75,26.75,26.74,26.75,24000.0,14.9531,14.9531,14.9475,14.9531,24000.0
2006-10-25 14:10:00,26.75,26.81,26.74,26.78,133400.0,14.9531,14.9866,14.9475,14.9699,133400.0
2006-10-25 14:20:00,26.79,26.8,26.65,26.66,57800.0,14.9754,14.981,14.8972,14.9028,57800.0
2006-10-25 14:30:00,26.67,26.68,26.63,26.65,64800.0,14.9084,14.914,14.886,14.8972,64800.0
2006-10-25 14:40:00,26.65,26.72,26.64,26.68,50800.0,14.8972,14.9363,14.8916,14.914,50800.0
2006-10-25 14:50:00,26.69,26.7,26.65,26.66,66000.0,14.9195,14.9251,14.8972,14.9028,66000.0
2006-10-25 15:00:00,26.66,26.7,26.65,26.68,78000.0,14.9028,14.9251,14.8972,14.914,78000.0
2006-10-25 15:10:00,26.68,26.73,26.66,26.73,45400.0,14.914,14.9419,14.9028,14.9419,45400.0
2006-10-25 15:20:00,26.73,26.73,26.68,26.68,51600.0,14.9419,14.9419,14.914,14.914,51600.0
2006-10-25 15:30:00,26.68,26.73,26.66,26.73,66200.0,14.914,14.9419,14.9028,14.9419,66200.0
2006-10-25 15:40:00,26.73,26.75,26.7,26.72,108400.0,14.9419,14.9531,14.9251,14.9363,108400.0
2006-10-25 15:50:00,26.72,26.74,26.67,26.7,141000.0,14.9363,14.9475,14.9084,14.9251,141000.0
2006-10-26 09:30:00,26.72,26.72,26.63,26.7,47000.0,14.9363,14.9363,14.886,14.9251,47000.0
2006-10-26 09:40:00,26.7,26.7,26.62,26.67,33000.0,14.9251,14.9251,14.8804,14.9084,33000.0
2006-10-26 09:50:00,26.68,26.73,26.68,26.72,35200.0,14.914,14.9419,14.914,14.9363,35200.0
2006-10-26 10:00:00,26.72,26.75,26.67,26.7,36400.0,14.9363,14.9531,14.9084,14.9251,36400.0
2006-10-26 10:10:00,26.7,26.7,26.65,26.68,41800.0,14.9251,14.9251,14.8972,14.914,41800.0
2006-10-26 10:20:00,26.68,26.68,26.61,26.64,44800.0,14.914,14.914,14.8748,14.8916,44800.0
2006-10-26 10:30:00,26.64,26.64,26.57,26.61,38200.0,14.8916,14.8916,14.8525,14.8748,38200.0
2006-10-26 10:40:00,26.61,26.63,26.61,26.61,34000.0,14.8748,14.886,14.8748,14.8748,34000.0
2006-10-26 10:50:00,26.61,26.63,26.6,26.61,22000.0,14.8748,14.886,14.8692,14.8748,22000.0
2006-10-26 11:00:00,26.62,26.65,26.62,26.65,38200.0,14.8804,14.8972,14.8804,14.8972,38200.0
2006-10-26 11:10:00,26.65,26.71,26.65,26.71,53200.0,14.8972,14.9307,14.8972,14.9307,53200.0
2006-10-26 11:20:00,26.71,26.72,26.7,26.72,44800.0,14.9307,14.9363,14.9251,14.9363,44800.0
2006-10-26 11:30:00,26.72,26.73,26.72,26.72,27200.0,14.9363,14.9419,14.9363,14.9363,27200.0
2006-10-26 11:40:00,26.73,26.73,26.71,26.73,28000.0,14.9419,14.9419,14.9307,14.9419,28000.0
2006-10-26 11:50:00,26.72,26.73,26.7,26.71,24000.0,14.9363,14.9419,14.9251,14.9307,24000.0
2006-10-26 12:00:00,26.71,26.73,26.71,26.73,11000.0,14.9307,14.9419,14.9307,14.9419,11000.0
2006-10-26 12:10:00,26.73,26.75,26.73,26.75,17600.0,14.9419,14.9531,14.9419,14.9531,17600.0
2006-10-26 12:20:00,26.75,26.78,26.75,26.77,34000.0,14.9531,14.9699,14.9531,14.9643,34000.0
2006-10-26 12:30:00,26.77,26.78,26.75,26.78,18200.0,14.9643,14.9699,14.9531,14.9699,18200.0
2006-10-26 12:40:00,26.78,26.79,26.77,26.78,21200.0,14.9699,14.9754,14.9643,14.9699,21200.0
2006-10-26 12:50:00,26.78,26.8,26.76,26.76,20000.0,14.9699,14.981,14.9587,14.9587,20000.0
2006-10-26 13:00:00,26.77,26.8,26.75,26.77,24600.0,14.9643,14.981,14.9531,14.9643,24600.0
2006-10-26 13:10:00,26.77,26.77,26.75,26.75,19600.0,14.9643,14.9643,14.9531,14.9531,19600.0
2006-10-26 13:20:00,26.75,26.75,26.75,26.75,18400.0,14.9531,14.9531,14.9531,14.9531,18400.0
2006-10-26 13:30:00,26.75,26.78,26.75,26.77,13600.0,14.9531,14.9699,14.9531,14.9643,13600.0
2006-10-26 13:40:00,26.78,26.79,26.76,26.79,30000.0,14.9699,14.9754,14.9587,14.9754,30000.0
2006-10-26 13:50:00,26.79,26.79,26.78,26.79,13400.0,14.9754,14.9754,14.9699,14.9754,13400.0
2006-10-26 14:00:00,26.78,26.81,26.77,26.77,22400.0,14.9699,14.9866,14.9643,14.9643,22400.0
2006-10-26 14:10:00,26.77,26.77,26.72,26.74,29200.0,14.9643,14.9643,14.9363,14.9475,29200.0
2006-10-26 14:20:00,26.74,26.74,26.73,26.74,31400.0,14.9475,14.9475,14.9419,14.9475,31400.0
2006-10-26 14:30:00,26.74,26.74,26.72,26.72,28000.0,14.9475,14.9475,14.9363,14.9363,28000.0
2006-10-26 14:40:00,26.72,26.74,26.71,26.71,12600.0,14.9363,14.9475,14.9307,14.9307,12600.0
2006-10-26 14:50:00,26.72,26.77,26.71,26.76,25200.0,14.9363,14.9643,14.9307,14.9587,25200.0
2006-10-26 15:00:00,26.77,26.78,26.73,26.73,34800.0,14.9643,14.9699,14.9419,14.9419,34800.0
2006-10-26 15:10:00,26.74,26.77,26.74,26.76,30400.0,14.9475,14.9643,14.9475,14.9587,30400.0
2006-10-26 15:20:00,26.76,26.78,26.76,26.78,18200.0,14.9587,14.9699,14.9587,14.9699,18200.0
2006-10-26 15:30:00,26.77,26.8,26.77,26.79,21200.0,14.9643,14.981,14.9643,14.9754,21200.0
2006-10-26 15:40:00,26.79,26.82,26.78,26.82,23400.0,14.9754,14.9922,14.9699,14.9922,23400.0
2006-10-26 15:50:00,26.82,26.84,26.79,26.8,50400.0,14.9922,15.0034,14.9754,14.981,50400.0
2006-10-27 09:30:00,26.79,26.85,26.72,26.85,24800.0,14.9754,15.009,14.9363,15.009,24800.0
2006-10-27 09:40:00,26.83,26.86,26.77,26.77,28200.0,14.9978,15.0146,14.9643,14.9643,28200.0
2006-10-27 09:50:00,26.77,26.78,26.71,26.75,38800.0,14.9643,14.9699,14.9307,14.9531,38800.0
2006-10-27 10:00:00,26.75,26.75,26.64,26.72,27200.0,14.9531,14.9531,14.8916,14.9363,27200.0
2006-10-27 10:10:00,26.71,26.73,26.68,26.73,35400.0,14.9307,14.9419,14.914,14.9419,35400.0
2006-10-27 10:20:00,26.73,26.75,26.7,26.75,21600.0,14.9419,14.9531,14.9251,14.9531,21600.0
2006-10-27 10:30:00,26.75,26.78,26.75,26.75,24800.0,14.9531,14.9699,14.9531,14.9531,24800.0
2006-10-27 10:40:00,26.75,26.76,26.74,26.75,14000.0,14.9531,14.9587,14.9475,14.9531,14000.0
2006-10-27 10:50:00,26.76,26.76,26.71,26.74,14000.0,14.9587,14.9587,14.9307,14.9475,14000.0
2006-10-27 11:00:00,26.73,26.73,26.68,26.69,26200.0,14.9419,14.9419,14.914,14.9195,26200.0
2006-10-27 11:10:00,26.68,26.73,26.68,26.72,23600.0,14.914,14.9419,14.914,14.9363,23600.0
2006-10-27 11:20:00,26.72,26.72,26.68,26.71,21800.0,14.9363,14.9363,14.914,14.9307,21800.0
2006-10-27 11:30:00,26.71,26.71,26.68,26.71,18200.0,14.9307,14.9307,14.914,14.9307,18200.0
2006-10-27 11:40:00,26.71,26.71,26.66,26.67,15000.0,14.9307,14.9307,14.9028,14.9084,15000.0
2006-10-27 11:50:00,26.68,26.7,26.67,26.7,8800.0,14.914,14.9251,14.9084,14.9251,8800.0
2006-10-27 12:00:00,26.7,26.71,26.68,26.68,10800.0,14.9251,14.9307,14.914,14.914,10800.0
2006-10-27 12:10:00,26.68,26.71,26.66,26.7,16000.0,14.914,14.9307,14.9028,14.9251,16000.0
2006-10-27 12:20:00,26.7,26.72,26.68,26.72,8200.0,14.9251,14.9363,14.914,14.9363,8200.0
2006-10-27 12:30:00,26.72,26.75,26.72,26.74,14600.0,14.9363,14.9531,14.9363,14.9475,14600.0
2006-10-27 12:40:00,26.74,26.74,26.7,26.72,7600.0,14.9475,14.9475,14.9251,14.9363,7600.0
2006-10-27 12:50:00,26.71,26.72,26.69,26.69,5000.0,14.9307,14.9363,14.9195,14.9195,5000.0
2006-10-27 13:00:00,26.69,26.72,26.69,26.71,3600.0,14.9195,14.9363,14.9195,14.9307,3600.0
2006-10-27 13:10:00,26.71,26.72,26.68,26.68,8200.0,14.9307,14.9363,14.914,14.914,8200.0
2006-10-27 13:20:00,26.68,26.68,26.65,26.67,10400.0,14.914,14.914,14.8972,14.9084,10400.0
2006-10-27 13:30:00,26.66,26.67,26.64,26.65,20000.0,14.9028,14.9084,14.8916,14.8972,20000.0
2006-10-27 13:40:00,26.65,26.67,26.64,26.66,18000.0,14.8972,14.9084,14.8916,14.9028,18000.0
2006-10-27 13:50:00,26.66,26.7,26.66,26.7,10200.0,14.9028,14.9251,14.9028,14.9251,10200.0
2006-10-27 14:00:00,26.7,26.72,26.69,26.69,19000.0,14.9251,14.9363,14.9195,14.9195,19000.0
2006-10-27 14:10:00,26.7,26.71,26.63,26.66,34600.0,14.9251,14.9307,14.886,14.9028,34600.0
2006-10-27 14:20:00,26.66,26.67,26.6,26.63,27400.0,14.9028,14.9084,14.8692,14.886,27400.0
2006-10-27 14:30:00,26.63,26.64,26.6,26.6,23200.0,14.886,14.8916,14.8692,14.8692,23200.0
2006-10-27 14:40:00,26.6,26.62,26.59,26.6,24200.0,14.8692,14.8804,14.8636,14.8692,24200.0
2006-10-27 14:50:00,26.6,26.61,26.57,26.6,31400.0,14.8692,14.8748,14.8525,14.8692,31400.0
2006-10-27 15:00:00,26.6,26.6,26.58,26.6,17400.0,14.8692,14.8692,14.8581,14.8692,17400.0
2006-10-27 15:10:00,26.59,26.6,26.59,26.59,23600.0,14.8636,14.8692,14.8636,14.8636,23600.0
2006-10-27 15:20:00,26.59,26.6,26.56,26.57,15200.0,14.8636,14.8692,14.8469,14.8525,15200.0
2006-10-27 15:30:00,26.57,26.58,26.53,26.55,19800.0,14.8525,14.8581,14.8301,14.8413,19800.0
2006-10-27 15:40:00,26.55,26.55,26.53,26.55,25600.0,14.8413,14.8413,14.8301,14.8413,25600.0
2006-10-27 15:50:00,26.55,26.61,26.55,26.6,69800.0,14.8413,14.8748,14.8413,14.8692,69800.0
2006-10-30 09:30:00,26.55,26.76,26.5,26.63,129600.0,14.8413,14.9587,14.8133,14.886,129600.0
2006-10-30 09:40:00,26.63,26.73,26.61,26.61,69000.0,14.886,14.9419,14.8748,14.8748,69000.0
2006-10-30 09:50:00,26.6,26.61,26.54,26.54,38400.0,14.8692,14.8748,14.8357,14.8357,38400.0
2006-10-30 10:00:00,26.54,26.58,26.52,26.57,42600.0,14.8357,14.8581,14.8245,14.8525,42600.0
2006-10-30 10:10:00,26.58,26.59,26.54,26.54,68000.0,14.8581,14.8636,14.8357,14.8357,68000.0
2006-10-30 10:20:00,26.54,26.58,26.52,26.53,43000.0,14.8357,14.8581,14.8245,14.8301,43000.0
2006-10-30 10:30:00,26.54,26.55,26.52,26.52,20400.0,14.8357,14.8413,14.8245,14.8245,20400.0
2006-10-30 10:40:00,26.52,26.55,26.5,26.5,31600.0,14.8245,14.8413,14.8133,14.8133,31600.0
2006-10-30 10:50:00,26.5,26.51,26.47,26.48,23000.0,14.8133,14.8189,14.7966,14.8022,23000.0
2006-10-30 11:00:00,26.48,26.53,26.46,26.48,57600.0,14.8022,14.8301,14.791,14.8022,57600.0
2006-10-30 11:10:00,26.48,26.48,26.46,26.47,32200.0,14.8022,14.8022,14.791,14.7966,32200.0
2006-10-30 11:20:00,26.47,26.47,26.41,26.41,31400.0,14.7966,14.7966,14.763,14.763,31400.0
2006-10-30 11:30:00,26.42,26.45,26.42,26.45,25400.0,14.7686,14.7854,14.7686,14.7854,25400.0
2006-10-30 11:40:00,26.44,26.44,26.42,26.42,11400.0,14.7798,14.7798,14.7686,14.7686,11400.0
2006-10-30 11:50:00,26.43,26.43,26.42,26.42,13200.0,14.7742,14.7742,14.7686,14.7686,13200.0
2006-10-30 12:00:00,26.42,26.43,26.41,26.43,12000.0,14.7686,14.7742,14.763,14.7742,12000.0
2006-10-30 12:10:00,26.42,26.43,26.41,26.42,12800.0,14.7686,14.7742,14.763,14.7686,12800.0
2006-10-30 12:20:00,26.41,26.42,26.41,26.41,23200.0,14.763,14.7686,14.763,14.763,23200.0
2006-10-30 12:30:00,26.41,26.43,26.4,26.4,18200.0,14.763,14.7742,14.7574,14.7574,18200.0
2006-10-30 12:40:00,26.4,26.41,26.39,26.39,23200.0,14.7574,14.763,14.7518,14.7518,23200.0
2006-10-30 12:50:00,26.39,26.4,26.38,26.4,35200.0,14.7518,14.7574,14.7463,14.7574,35200.0
2006-10-30 13:00:00,26.4,26.41,26.4,26.41,22400.0,14.7574,14.763,14.7574,14.763,22400.0
2006-10-30 13:10:00,26.41,26.42,26.36,26.38,133600.0,14.763,14.7686,14.7351,14.7463,133600.0
2006-10-30 13:20:00,26.39,26.42,26.37,26.39,29600.0,14.7518,14.7686,14.7407,14.7518,29600.0
2006-10-30 13:30:00,26.39,26.41,26.39,26.41,13400.0,14.7518,14.763,14.7518,14.763,13400.0
2006-10-30 13:40:00,26.4,26.43,26.4,26.43,50800.0,14.7574,14.7742,14.7574,14.7742,50800.0
2006-10-30 13:50:00,26.43,26.43,26.4,26.42,49400.0,14.7742,14.7742,14.7574,14.7686,49400.0
2006-10-30 14:00:00,26.42,26.43,26.4,26.41,29400.0,14.7686,14.7742,14.7574,14.763,29400.0
2006-10-30 14:10:00,26.4,26.43,26.4,26.42,28000.0,14.7574,14.7742,14.7574,14.7686,28000.0
2006-10-30 14:20:00,26.41,26.43,26.41,26.42,9600.0,14.763,14.7742,14.763,14.7686,9600.0
2006-10-30 14:30:00,26.42,26.42,26.4,26.41,23200.0,14.7686,14.7686,14.7574,14.763,23200.0
2006-10-30 14:40:00,26.41,26.42,26.4,26.42,22600.0,14.763,14.7686,14.7574,14.7686,22600.0
2006-10-30 14:50:00,26.41,26.43,26.41,26.41,19800.0,14.763,14.7742,14.763,14.763,19800.0
2006-10-30 15:00:00,26.41,26.43,26.4,26.42,23800.0,14.763,14.7742,14.7574,14.7686,23800.0
2006-10-30 15:10:00,26.42,26.42,26.38,26.4,28400.0,14.7686,14.7686,14.7463,14.7574,28400.0
2006-10-30 15:20:00,26.38,26.41,26.37,26.41,41600.0,14.7463,14.763,14.7407,14.763,41600.0
2006-10-30 15:30:00,26.41,26.42,26.4,26.41,36600.0,14.763,14.7686,14.7574,14.763,36600.0
2006-10-30 15:40:00,26.41,26.44,26.41,26.43,41600.0,14.763,14.7798,14.763,14.7742,41600.0
2006-10-30 15:50:00,26.43,26.47,26.42,26.44,64600.0,14.7742,14.7966,14.7686,14.7798,64600.0
2006-10-31 09:30:00,26.45,26.47,26.44,26.45,37400.0,14.7854,14.7966,14.7798,14.7854,37400.0
2006-10-31 09:40:00,26.46,26.48,26.44,26.48,44400.0,14.791,14.8022,14.7798,14.8022,44400.0
2006-10-31 09:50:00,26.49,26.5,26.46,26.48,55000.0,14.8077,14.8133,14.791,14.8022,55000.0
2006-10-31 10:00:00,26.49,26.49,26.45,26.47,84200.0,14.8077,14.8077,14.7854,14.7966,84200.0
2006-10-31 10:10:00,26.48,26.5,26.47,26.49,55600.0,14.8022,14.8133,14.7966,14.8077,55600.0
2006-10-31 10:20:00,26.5,26.51,26.47,26.49,52800.0,14.8133,14.8189,14.7966,14.8077,52800.0
2006-10-31 10:30:00,26.5,26.53,26.5,26.52,47200.0,14.8133,14.8301,14.8133,14.8245,47200.0
2006-10-31 10:40:00,26.52,26.55,26.5,26.5,28600.0,14.8245,14.8413,14.8133,14.8133,28600.0
2006-10-31 10:50:00,26.5,26.52,26.5,26.52,20600.0,14.8133,14.8245,14.8133,14.8245,20600.0
2006-10-31 11:00:00,26.52,26.54,26.51,26.52,22400.0,14.8245,14.8357,14.8189,14.8245,22400.0
2006-10-31 11:10:00,26.52,26.52,26.49,26.49,19000.0,14.8245,14.8245,14.8077,14.8077,19000.0
2006-10-31 11:20:00,26.49,26.5,26.49,26.49,20800.0,14.8077,14.8133,14.8077,14.8077,20800.0
2006-10-31 11:30:00,26.49,26.5,26.49,26.5,13400.0,14.8077,14.8133,14.8077,14.8133,13400.0
2006-10-31 11:40:00,26.5,26.5,26.48,26.48,25400.0,14.8133,14.8133,14.8022,14.8022,25400.0
2006-10-31 11:50:00,26.49,26.5,26.46,26.47,19600.0,14.8077,14.8133,14.791,14.7966,19600.0
2006-10-31 12:00:00,26.47,26.49,26.46,26.48,23800.0,14.7966,14.8077,14.791,14.8022,23800.0
2006-10-31 12:10:00,26.48,26.48,26.43,26.45,24000.0,14.8022,14.8022,14.7742,14.7854,24000.0
2006-10-31 12:20:00,26.46,26.49,26.45,26.45,23200.0,14.791,14.8077,14.7854,14.7854,23200.0
2006-10-31 12:30:00,26.45,26.48,26.44,26.47,37600.0,14.7854,14.8022,14.7798,14.7966,37600.0
2006-10-31 12:40:00,26.46,26.47,26.44,26.45,25200.0,14.791,14.7966,14.7798,14.7854,25200.0
2006-10-31 12:50:00,26.46,26.46,26.45,26.45,7000.0,14.791,14.791,14.7854,14.7854,7000.0
2006-10-31 13:00:00,26.45,26.47,26.45,26.47,15600.0,14.7854,14.7966,14.7854,14.7966,15600.0
2006-10-31 13:10:00,26.47,26.47,26.44,26.44,14400.0,14.7966,14.7966,14.7798,14.7798,14400.0
2006-10-31 13:20:00,26.45,26.48,26.42,26.43,34600.0,14.7854,14.8022,14.7686,14.7742,34600.0
2006-10-31 13:30:00,26.45,26.45,26.44,26.44,14000.0,14.7854,14.7854,14.7798,14.7798,14000.0
2006-10-31 13:40:00,26.45,26.48,26.45,26.45,29400.0,14.7854,14.8022,14.7854,14.7854,29400.0
2006-10-31 13:50:00,26.44,26.47,26.44,26.45,16000.0,14.7798,14.7966,14.7798,14.7854,16000.0
2006-10-31 14:00:00,26.45,26.47,26.45,26.46,28000.0,14.7854,14.7966,14.7854,14.791,28000.0
2006-10-31 14:10:00,26.46,26.48,26.43,26.48,24000.0,14.791,14.8022,14.7742,14.8022,24000.0
2006-10-31 14:20:00,26.47,26.48,26.46,26.46,19600.0,14.7966,14.8022,14.791,14.791,19600.0
2006-10-31 14:30:00,26.47,26.47,26.45,26.46,24600.0,14.7966,14.7966,14.7854,14.791,24600.0
2006-10-31 14:40:00,26.46,26.47,26.45,26.46,26600.0,14.791,14.7966,14.7854,14.791,26600.0
2006-10-31 14:50:00,26.47,26.48,26.46,26.48,25800.0,14.7966,14.8022,14.791,14.8022,25800.0
2006-10-31 15:00:00,26.48,26.48,26.45,26.46,29600.0,14.8022,14.8022,14.7854,14.791,29600.0
2006-10-31 15:10:00,26.46,26.48,26.45,26.47,58600.0,14.791,14.8022,14.7854,14.7966,58600.0
2006-10-31 15:20:00,26.48,26.5,26.47,26.49,87600.0,14.8022,14.8133,14.7966,14.8077,87600.0
2006-10-31 15:30:00,26.5,26.55,26.49,26.55,53400.0,14.8133,14.8413,14.8077,14.8413,53400.0
2006-10-31 15:40:00,26.55,26.56,26.52,26.52,50000.0,14.8413,14.8469,14.8245,14.8245,50000.0
2006-10-31 15:50:00,26.52,26.53,26.49,26.5,61800.0,14.8245,14.8301,14.8077,14.8133,61800.0
2006-11-01 09:30:00,26.58,26.58,26.51,26.58,52800.0,14.8581,14.8581,14.8189,14.8581,52800.0
2006-11-01 09:40:00,26.61,26.65,26.56,26.59,124400.0,14.8748,14.8972,14.8469,14.8636,124400.0
2006-11-01 09:50:00,26.6,26.67,26.52,26.66,64600.0,14.8692,14.9084,14.8245,14.9028,64600.0
2006-11-01 10:00:00,26.66,26.75,26.59,26.69,140800.0,14.9028,14.9531,14.8636,14.9195,140800.0
2006-11-01 10:10:00,26.68,26.72,26.64,26.7,70000.0,14.914,14.9363,14.8916,14.9251,70000.0
2006-11-01 10:20:00,26.7,26.71,26.63,26.67,58800.0,14.9251,14.9307,14.886,14.9084,58800.0
2006-11-01 10:30:00,26.67,26.71,26.64,26.64,93600.0,14.9084,14.9307,14.8916,14.8916,93600.0
2006-11-01 10:40:00,26.63,26.68,26.61,26.64,38000.0,14.886,14.914,14.8748,14.8916,38000.0
2006-11-01 10:50:00,26.64,26.67,26.59,26.59,53200.0,14.8916,14.9084,14.8636,14.8636,53200.0
2006-11-01 11:00:00,26.6,26.63,26.6,26.63,43000.0,14.8692,14.886,14.8692,14.886,43000.0
2006-11-01 11:10:00,26.63,26.63,26.59,26.6,37000.0,14.886,14.886,14.8636,14.8692,37000.0
2006-11-01 11:20:00,26.6,26.64,26.59,26.63,48800.0,14.8692,14.8916,14.8636,14.886,48800.0
2006-11-01 11:30:00,26.64,26.64,26.57,26.57,26000.0,14.8916,14.8916,14.8525,14.8525,26000.0
2006-11-01 11:40:00,26.56,26.59,26.55,26.59,29200.0,14.8469,14.8636,14.8413,14.8636,29200.0
2006-11-01 11:50:00,26.59,26.61,26.57,26.59,24200.0,14.8636,14.8748,14.8525,14.8636,24200.0
2006-11-01 12:00:00,26.6,26.61,26.59,26.6,24200.0,14.8692,14.8748,14.8636,14.8692,24200.0
2006-11-01 12:10:00,26.6,26.62,26.6,26.61,21400.0,14.8692,14.8804,14.8692,14.8748,21400.0
2006-11-01 12:20:00,26.61,26.61,26.57,26.58,19200.0,14.8748,14.8748,14.8525,14.8581,19200.0
2006-11-01 12:30:00,26.58,26.58,26.52,26.54,39600.0,14.8581,14.8581,14.8245,14.8357,39600.0
2006-11-01 12:40:00,26.54,26.57,26.52,26.57,33400.0,14.8357,14.8525,14.8245,14.8525,33400.0
2006-11-01 12:50:00,26.57,26.6,26.56,26.57,17400.0,14.8525,14.8692,14.8469,14.8525,17400.0
2006-11-01 13:00:00,26.58,26.59,26.57,26.58,21400.0,14.8581,14.8636,14.8525,14.8581,21400.0
2006-11-01 13:10:00,26.58,26.59,26.57,26.59,33400.0,14.8581,14.8636,14.8525,14.8636,33400.0
2006-11-01 13:20:00,26.59,26.62,26.59,26.62,34800.0,14.8636,14.8804,14.8636,14.8804,34800.0
2006-11-01 13:30:00,26.62,26.62,26.61,26.61,11400.0,14.8804,14.8804,14.8748,14.8748,11400.0
2006-11-01 13:40:00,26.61,26.63,26.61,26.61,22400.0,14.8748,14.886,14.8748,14.8748,22400.0
2006-11-01 13:50:00,26.61,26.62,26.59,26.59,42000.0,14.8748,14.8804,14.8636,14.8636,42000.0
2006-11-01 14:00:00,26.59,26.6,26.58,26.59,16600.0,14.8636,14.8692,14.8581,14.8636,16600.0
2006-11-01 14:10:00,26.59,26.59,26.51,26.56,37400.0,14.8636,14.8636,14.8189,14.8469,37400.0
2006-11-01 14:20:00,26.55,26.58,26.55,26.57,31000.0,14.8413,14.8581,14.8413,14.8525,31000.0
2006-11-01 14:30:00,26.57,26.58,26.56,26.58,43000.0,14.8525,14.8581,14.8469,14.8581,43000.0
2006-11-01 14:40:00,26.58,26.59,26.54,26.57,70400.0,14.8581,14.8636,14.8357,14.8525,70400.0
2006-11-01 14:50:00,26.56,26.57,26.55,26.57,53600.0,14.8469,14.8525,14.8413,14.8525,53600.0
2006-11-01 15:00:00,26.59,26.59,26.56,26.57,110400.0,14.8636,14.8636,14.8469,14.8525,110400.0
2006-11-01 15:10:00,26.58,26.59,26.57,26.58,74200.0,14.8581,14.8636,14.8525,14.8581,74200.0
2006-11-01 15:20:00,26.58,26.6,26.58,26.59,45400.0,14.8581,14.8692,14.8581,14.8636,45400.0
2006-11-01 15:30:00,26.59,26.6,26.56,26.56,48000.0,14.8636,14.8692,14.8469,14.8469,48000.0
2006-11-01 15:40:00,26.56,26.57,26.54,26.55,39400.0,14.8469,14.8525,14.8357,14.8413,39400.0
2006-11-01 15:50:00,26.55,26.57,26.54,26.54,51000.0,14.8413,14.8525,14.8357,14.8357,51000.0
2006-11-02 09:30:00,26.63,26.66,26.61,26.64,95400.0,14.886,14.9028,14.8748,14.8916,95400.0
2006-11-02 09:40:00,26.64,26.65,26.54,26.61,67400.0,14.8916,14.8972,14.8357,14.8748,67400.0
2006-11-02 09:50:00,26.61,26.65,26.6,26.63,150200.0,14.8748,14.8972,14.8692,14.886,150200.0
2006-11-02 10:00:00,26.61,26.7,26.61,26.68,117200.0,14.8748,14.9251,14.8748,14.914,117200.0
2006-11-02 10:10:00,26.68,26.68,26.65,26.66,53400.0,14.914,14.914,14.8972,14.9028,53400.0
2006-11-02 10:20:00,26.66,26.73,26.65,26.68,102200.0,14.9028,14.9419,14.8972,14.914,102200.0
2006-11-02 10:30:00,26.68,26.75,26.68,26.7,204200.0,14.914,14.9531,14.914,14.9251,204200.0
2006-11-02 10:40:00,26.7,26.7,26.67,26.67,170600.0,14.9251,14.9251,14.9084,14.9084,170600.0
2006-11-02 10:50:00,26.67,26.69,26.66,26.68,105200.0,14.9084,14.9195,14.9028,14.914,105200.0
2006-11-02 11:00:00,26.68,26.71,26.65,26.67,111400.0,14.914,14.9307,14.8972,14.9084,111400.0
2006-11-02 11:10:00,26.67,26.68,26.64,26.66,119200.0,14.9084,14.914,14.8916,14.9028,119200.0
2006-11-02 11:20:00,26.66,26.67,26.62,26.63,52800.0,14.9028,14.9084,14.8804,14.886,52800.0
2006-11-02 11:30:00,26.65,26.7,26.63,26.66,97600.0,14.8972,14.9251,14.886,14.9028,97600.0
2006-11-02 11:40:00,26.66,26.67,26.63,26.64,133200.0,14.9028,14.9084,14.886,14.8916,133200.0
2006-11-02 11:50:00,26.64,26.67,26.63,26.65,62000.0,14.8916,14.9084,14.886,14.8972,62000.0
2006-11-02 12:00:00,26.65,26.67,26.63,26.64,133400.0,14.8972,14.9084,14.886,14.8916,133400.0
2006-11-02 12:10:00,26.64,26.67,26.64,26.64,59400.0,14.8916,14.9084,14.8916,14.8916,59400.0
2006-11-02 12:20:00,26.64,26.66,26.61,26.65,26000.0,14.8916,14.9028,14.8748,14.8972,26000.0
2006-11-02 12:30:00,26.65,26.66,26.63,26.63,24000.0,14.8972,14.9028,14.886,14.886,24000.0
2006-11-02 12:40:00,26.63,26.66,26.63,26.64,58600.0,14.886,14.9028,14.886,14.8916,58600.0
2006-11-02 12:50:00,26.64,26.66,26.63,26.65,19200.0,14.8916,14.9028,14.886,14.8972,19200.0
2006-11-02 13:00:00,26.65,26.65,26.63,26.65,24400.0,14.8972,14.8972,14.886,14.8972,24400.0
2006-11-02 13:10:00,26.65,26.67,26.64,26.67,24000.0,14.8972,14.9084,14.8916,14.9084,24000.0
2006-11-02 13:20:00,26.67,26.67,26.63,26.63,32800.0,14.9084,14.9084,14.886,14.886,32800.0
2006-11-02 13:30:00,26.63,26.68,26.63,26.66,49400.0,14.886,14.914,14.886,14.9028,49400.0
2006-11-02 13:40:00,26.66,26.68,26.65,26.67,44800.0,14.9028,14.914,14.8972,14.9084,44800.0
2006-11-02 13:50:00,26.67,26.73,26.67,26.7,44200.0,14.9084,14.9419,14.9084,14.9251,44200.0
2006-11-02 14:00:00,26.7,26.7,26.68,26.7,27000.0,14.9251,14.9251,14.914,14.9251,27000.0
2006-11-02 14:10:00,26.7,26.7,26.68,26.7,80600.0,14.9251,14.9251,14.914,14.9251,80600.0
2006-11-02 14:20:00,26.7,26.7,26.68,26.68,37000.0,14.9251,14.9251,14.914,14.914,37000.0
2006-11-02 14:30:00,26.69,26.7,26.68,26.69,115200.0,14.9195,14.9251,14.914,14.9195,115200.0
2006-11-02 14:40:00,26.7,26.7,26.68,26.7,50600.0,14.9251,14.9251,14.914,14.9251,50600.0
2006-11-02 14:50:00,26.69,26.69,26.68,26.68,27600.0,14.9195,14.9195,14.914,14.914,27600.0
2006-11-02 15:00:00,26.68,26.7,26.65,26.67,75600.0,14.914,14.9251,14.8972,14.9084,75600.0
2006-11-02 15:10:00,26.67,26.67,26.66,26.67,40600.0,14.9084,14.9084,14.9028,14.9084,40600.0
2006-11-02 15:20:00,26.67,26.67,26.64,26.65,129200.0,14.9084,14.9084,14.8916,14.8972,129200.0
2006-11-02 15:30:00,26.64,26.65,26.58,26.59,134200.0,14.8916,14.8972,14.8581,14.8636,134200.0
2006-11-02 15:40:00,26.59,26.6,26.58,26.59,117800.0,14.8636,14.8692,14.8581,14.8636,117800.0
2006-11-02 15:50:00,26.59,26.61,26.59,26.59,255800.0,14.8636,14.8748,14.8636,14.8636,255800.0
2006-11-03 09:30:00,26.49,26.5,26.3,26.4,115400.0,14.8077,14.8133,14.7015,14.7574,115400.0
2006-11-03 09:40:00,26.41,26.5,26.4,26.45,58200.0,14.763,14.8133,14.7574,14.7854,58200.0
2006-11-03 09:50:00,26.48,26.49,26.41,26.43,27800.0,14.8022,14.8077,14.763,14.7742,27800.0
2006-11-03 10:00:00,26.43,26.43,26.34,26.36,46600.0,14.7742,14.7742,14.7239,14.7351,46600.0
2006-11-03 10:10:00,26.36,26.4,26.35,26.36,50000.0,14.7351,14.7574,14.7295,14.7351,50000.0
2006-11-03 10:20:00,26.36,26.39,26.33,26.35,37000.0,14.7351,14.7518,14.7183,14.7295,37000.0
2006-11-03 10:30:00,26.35,26.4,26.34,26.4,37400.0,14.7295,14.7574,14.7239,14.7574,37400.0
2006-11-03 10:40:00,26.4,26.4,26.34,26.36,47800.0,14.7574,14.7574,14.7239,14.7351,47800.0
2006-11-03 10:50:00,26.37,26.38,26.3,26.31,52400.0,14.7407,14.7463,14.7015,14.7071,52400.0
2006-11-03 11:00:00,26.31,26.35,26.28,26.28,44600.0,14.7071,14.7295,14.6904,14.6904,44600.0
2006-11-03 11:10:00,26.29,26.31,26.25,26.29,80200.0,14.6959,14.7071,14.6736,14.6959,80200.0
2006-11-03 11:20:00,26.29,26.35,26.27,26.35,49400.0,14.6959,14.7295,14.6848,14.7295,49400.0
2006-11-03 11:30:00,26.35,26.35,26.25,26.27,38400.0,14.7295,14.7295,14.6736,14.6848,38400.0
2006-11-03 11:40:00,26.27,26.28,26.24,26.24,38600.0,14.6848,14.6904,14.668,14.668,38600.0
2006-11-03 11:50:00,26.27,26.3,26.26,26.27,23600.0,14.6848,14.7015,14.6792,14.6848,23600.0
2006-11-03 12:00:00,26.27,26.31,26.27,26.28,25400.0,14.6848,14.7071,14.6848,14.6904,25400.0
2006-11-03 12:10:00,26.27,26.28,26.25,26.25,20200.0,14.6848,14.6904,14.6736,14.6736,20200.0
2006-11-03 12:20:00,26.25,26.32,26.25,26.3,25400.0,14.6736,14.7127,14.6736,14.7015,25400.0
2006-11-03 12:30:00,26.3,26.37,26.3,26.37,34000.0,14.7015,14.7407,14.7015,14.7407,34000.0
2006-11-03 12:40:00,26.37,26.38,26.33,26.33,27400.0,14.7407,14.7463,14.7183,14.7183,27400.0
2006-11-03 12:50:00,26.34,26.34,26.28,26.28,24400.0,14.7239,14.7239,14.6904,14.6904,24400.0
2006-11-03 13:00:00,26.27,26.29,26.24,26.29,26000.0,14.6848,14.6959,14.668,14.6959,26000.0
2006-11-03 13:10:00,26.3,26.31,26.18,26.23,80200.0,14.7015,14.7071,14.6345,14.6624,80200.0
2006-11-03 13:20:00,26.23,26.28,26.23,26.24,33400.0,14.6624,14.6904,14.6624,14.668,33400.0
2006-11-03 13:30:00,26.24,26.27,26.23,26.25,52800.0,14.668,14.6848,14.6624,14.6736,52800.0
2006-11-03 13:40:00,26.24,26.25,26.21,26.25,42000.0,14.668,14.6736,14.6512,14.6736,42000.0
2006-11-03 13:50:00,26.25,26.27,26.25,26.26,22200.0,14.6736,14.6848,14.6736,14.6792,22200.0
2006-11-03 14:00:00,26.26,26.3,26.25,26.29,26800.0,14.6792,14.7015,14.6736,14.6959,26800.0
2006-11-03 14:10:00,26.3,26.31,26.22,26.29,51200.0,14.7015,14.7071,14.6568,14.6959,51200.0
2006-11-03 14:20:00,26.29,26.3,26.27,26.29,36200.0,14.6959,14.7015,14.6848,14.6959,36200.0
2006-11-03 14:30:00,26.29,26.3,26.28,26.29,30200.0,14.6959,14.7015,14.6904,14.6959,30200.0
2006-11-03 14:40:00,26.29,26.3,26.29,26.29,26200.0,14.6959,14.7015,14.6959,14.6959,26200.0
2006-11-03 14:50:00,26.29,26.33,26.29,26.31,40400.0,14.6959,14.7183,14.6959,14.7071,40400.0
2006-11-03 15:00:00,26.31,26.31,26.28,26.3,35000.0,14.7071,14.7071,14.6904,14.7015,35000.0
2006-11-03 15:10:00,26.3,26.3,26.27,26.27,46800.0,14.7015,14.7015,14.6848,14.6848,46800.0
2006-11-03 15:20:00,26.27,26.33,26.27,26.31,47800.0,14.6848,14.7183,14.6848,14.7071,47800.0
2006-11-03 15:30:00,26.31,26.38,26.3,26.34,45600.0,14.7071,14.7463,14.7015,14.7239,45600.0
2006-11-03 15:40:00,26.34,26.4,26.3,26.35,58200.0,14.7239,14.7574,14.7015,14.7295,58200.0
2006-11-03 15:50:00,26.35,26.38,26.29,26.3,61400.0,14.7295,14.7463,14.6959,14.7015,61400.0
2006-11-06 09:30:00,26.29,26.32,26.25,26.25,48400.0,14.6959,14.7127,14.6736,14.6736,48400.0
2006-11-06 09:40:00,26.25,26.25,26.18,26.2,62000.0,14.6736,14.6736,14.6345,14.6456,62000.0
2006-11-06 09:50:00,26.2,26.2,26.11,26.11,112400.0,14.6456,14.6456,14.5953,14.5953,112400.0
2006-11-06 10:00:00,26.11,26.23,26.11,26.22,80000.0,14.5953,14.6624,14.5953,14.6568,80000.0
2006-11-06 10:10:00,26.22,26.25,26.19,26.25,70000.0,14.6568,14.6736,14.64,14.6736,70000.0
2006-11-06 10:20:00,26.25,26.25,26.16,26.16,53200.0,14.6736,14.6736,14.6233,14.6233,53200.0
2006-11-06 10:30:00,26.17,26.19,26.16,26.19,87600.0,14.6289,14.64,14.6233,14.64,87600.0
2006-11-06 10:40:00,26.19,26.21,26.18,26.2,34400.0,14.64,14.6512,14.6345,14.6456,34400.0
2006-11-06 10:50:00,26.21,26.22,26.18,26.2,43400.0,14.6512,14.6568,14.6345,14.6456,43400.0
2006-11-06 11:00:00,26.21,26.23,26.2,26.21,80000.0,14.6512,14.6624,14.6456,14.6512,80000.0
2006-11-06 11:10:00,26.21,26.25,26.21,26.25,69200.0,14.6512,14.6736,14.6512,14.6736,69200.0
2006-11-06 11:20:00,26.25,26.27,26.25,26.27,58200.0,14.6736,14.6848,14.6736,14.6848,58200.0
2006-11-06 11:30:00,26.27,26.27,26.25,26.25,31200.0,14.6848,14.6848,14.6736,14.6736,31200.0
2006-11-06 11:40:00,26.25,26.26,26.24,26.25,43200.0,14.6736,14.6792,14.668,14.6736,43200.0
2006-11-06 11:50:00,26.25,26.27,26.25,26.25,42800.0,14.6736,14.6848,14.6736,14.6736,42800.0
2006-11-06 12:00:00,26.25,26.25,26.22,26.22,42000.0,14.6736,14.6736,14.6568,14.6568,42000.0
2006-11-06 12:10:00,26.23,26.23,26.21,26.21,30200.0,14.6624,14.6624,14.6512,14.6512,30200.0
2006-11-06 12:20:00,26.22,26.22,26.2,26.21,44600.0,14.6568,14.6568,14.6456,14.6512,44600.0
2006-11-06 12:30:00,26.21,26.21,26.2,26.2,40000.0,14.6512,14.6512,14.6456,14.6456,40000.0
2006-11-06 12:40:00,26.2,26.2,26.15,26.16,52400.0,14.6456,14.6456,14.6177,14.6233,52400.0
2006-11-06 12:50:00,26.16,26.16,26.15,26.15,40800.0,14.6233,14.6233,14.6177,14.6177,40800.0
2006-11-06 13:00:00,26.16,26.16,26.15,26.16,26400.0,14.6233,14.6233,14.6177,14.6233,26400.0
2006-11-06 13:10:00,26.16,26.16,26.15,26.16,34200.0,14.6233,14.6233,14.6177,14.6233,34200.0
2006-11-06 13:20:00,26.16,26.16,26.14,26.14,35000.0,14.6233,14.6233,14.6121,14.6121,35000.0
2006-11-06 13:30:00,26.15,26.15,26.09,26.09,60200.0,14.6177,14.6177,14.5841,14.5841,60200.0
2006-11-06 13:40:00,26.09,26.1,26.04,26.07,148600.0,14.5841,14.5897,14.5562,14.573,148600.0
2006-11-06 13:50:00,26.07,26.07,26.05,26.06,51200.0,14.573,14.573,14.5618,14.5674,51200.0
2006-11-06 14:00:00,26.05,26.06,26.0,26.01,131400.0,14.5618,14.5674,14.5338,14.5394,131400.0
2006-11-06 14:10:00,26.01,26.03,25.99,26.0,80600.0,14.5394,14.5506,14.5282,14.5338,80600.0
2006-11-06 14:20:00,26.0,26.0,26.0,26.0,118600.0,14.5338,14.5338,14.5338,14.5338,118600.0
2006-11-06 14:30:00,26.0,26.0,25.99,26.0,77600.0,14.5338,14.5338,14.5282,14.5338,77600.0
2006-11-06 14:40:00,26.0,26.0,25.99,26.0,91200.0,14.5338,14.5338,14.5282,14.5338,91200.0
2006-11-06 14:50:00,26.0,26.04,25.99,26.03,79000.0,14.5338,14.5562,14.5282,14.5506,79000.0
2006-11-06 15:00:00,26.03,26.1,26.03,26.08,117400.0,14.5506,14.5897,14.5506,14.5786,117400.0
2006-11-06 15:10:00,26.08,26.08,26.0,26.03,149800.0,14.5786,14.5786,14.5338,14.5506,149800.0
2006-11-06 15:20:00,26.03,26.06,26.0,26.01,119000.0,14.5506,14.5674,14.5338,14.5394,119000.0
2006-11-06 15:30:00,26.0,26.06,26.0,26.05,426400.0,14.5338,14.5674,14.5338,14.5618,426400.0
2006-11-06 15:40:00,26.05,26.17,26.0,26.17,128600.0,14.5618,14.6289,14.5338,14.6289,128600.0
2006-11-06 15:50:00,26.17,26.17,26.02,26.05,245000.0,14.6289,14.6289,14.545,14.5618,245000.0
2006-11-07 09:30:00,26.05,26.13,26.05,26.07,57600.0,14.5618,14.6065,14.5618,14.573,57600.0
2006-11-07 09:40:00,26.08,26.08,26.03,26.06,70800.0,14.5786,14.5786,14.5506,14.5674,70800.0
2006-11-07 09:50:00,26.06,26.11,26.02,26.11,99200.0,14.5674,14.5953,14.545,14.5953,99200.0
2006-11-07 10:00:00,26.11,26.12,26.09,26.12,44800.0,14.5953,14.6009,14.5841,14.6009,44800.0
2006-11-07 10:10:00,26.13,26.16,26.09,26.16,67400.0,14.6065,14.6233,14.5841,14.6233,67400.0
2006-11-07 10:20:00,26.15,26.18,26.12,26.13,49200.0,14.6177,14.6345,14.6009,14.6065,49200.0
2006-11-07 10:30:00,26.14,26.15,26.1,26.11,47400.0,14.6121,14.6177,14.5897,14.5953,47400.0
2006-11-07 10:40:00,26.11,26.17,26.11,26.17,24000.0,14.5953,14.6289,14.5953,14.6289,24000.0
2006-11-07 10:50:00,26.15,26.17,26.15,26.17,25200.0,14.6177,14.6289,14.6177,14.6289,25200.0
2006-11-07 11:00:00,26.17,26.19,26.17,26.18,18000.0,14.6289,14.64,14.6289,14.6345,18000.0
2006-11-07 11:10:00,26.19,26.22,26.18,26.2,37000.0,14.64,14.6568,14.6345,14.6456,37000.0
2006-11-07 11:20:00,26.2,26.24,26.13,26.14,364000.0,14.6456,14.668,14.6065,14.6121,364000.0
2006-11-07 11:30:00,26.13,26.16,26.13,26.13,40000.0,14.6065,14.6233,14.6065,14.6065,40000.0
2006-11-07 11:40:00,26.13,26.15,26.13,26.14,29400.0,14.6065,14.6177,14.6065,14.6121,29400.0
2006-11-07 11:50:00,26.14,26.15,26.12,26.12,12000.0,14.6121,14.6177,14.6009,14.6009,12000.0
2006-11-07 12:00:00,26.11,26.14,26.11,26.14,20200.0,14.5953,14.6121,14.5953,14.6121,20200.0
2006-11-07 12:10:00,26.14,26.2,26.14,26.18,24800.0,14.6121,14.6456,14.6121,14.6345,24800.0
2006-11-07 12:20:00,26.18,26.2,26.17,26.19,31000.0,14.6345,14.6456,14.6289,14.64,31000.0
2006-11-07 12:30:00,26.19,26.2,26.18,26.18,19200.0,14.64,14.6456,14.6345,14.6345,19200.0
2006-11-07 12:40:00,26.18,26.19,26.16,26.16,29600.0,14.6345,14.64,14.6233,14.6233,29600.0
2006-11-07 12:50:00,26.16,26.18,26.16,26.17,26000.0,14.6233,14.6345,14.6233,14.6289,26000.0
2006-11-07 13:00:00,26.16,26.16,26.11,26.12,40800.0,14.6233,14.6233,14.5953,14.6009,40800.0
2006-11-07 13:10:00,26.12,26.14,26.12,26.14,19400.0,14.6009,14.6121,14.6009,14.6121,19400.0
2006-11-07 13:20:00,26.14,26.16,26.14,26.16,56400.0,14.6121,14.6233,14.6121,14.6233,56400.0
2006-11-07 13:30:00,26.16,26.2,26.16,26.19,14400.0,14.6233,14.6456,14.6233,14.64,14400.0
2006-11-07 13:40:00,26.2,26.2,26.15,26.15,41800.0,14.6456,14.6456,14.6177,14.6177,41800.0
2006-11-07 13:50:00,26.15,26.17,26.13,26.14,27400.0,14.6177,14.6289,14.6065,14.6121,27400.0
2006-11-07 14:00:00,26.14,26.14,26.1,26.11,36200.0,14.6121,14.6121,14.5897,14.5953,36200.0
2006-11-07 14:10:00,26.11,26.11,26.08,26.11,57200.0,14.5953,14.5953,14.5786,14.5953,57200.0
2006-11-07 14:20:00,26.11,26.15,26.11,26.13,39200.0,14.5953,14.6177,14.5953,14.6065,39200.0
2006-11-07 14:30:00,26.13,26.13,26.07,26.07,69600.0,14.6065,14.6065,14.573,14.573,69600.0
2006-11-07 14:40:00,26.07,26.08,26.06,26.06,27600.0,14.573,14.5786,14.5674,14.5674,27600.0
2006-11-07 14:50:00,26.06,26.09,26.06,26.08,41800.0,14.5674,14.5841,14.5674,14.5786,41800.0
2006-11-07 15:00:00,26.08,26.11,26.08,26.1,58400.0,14.5786,14.5953,14.5786,14.5897,58400.0
2006-11-07 15:10:00,26.1,26.1,26.08,26.08,29000.0,14.5897,14.5897,14.5786,14.5786,29000.0
2006-11-07 15:20:00,26.08,26.08,26.04,26.04,72200.0,14.5786,14.5786,14.5562,14.5562,72200.0
2006-11-07 15:30:00,26.04,26.1,26.04,26.09,47600.0,14.5562,14.5897,14.5562,14.5841,47600.0
2006-11-07 15:40:00,26.1,26.1,26.05,26.06,50600.0,14.5897,14.5897,14.5618,14.5674,50600.0
2006-11-07 15:50:00,26.06,26.08,26.04,26.08,56800.0,14.5674,14.5786,14.5562,14.5786,56800.0
2006-11-08 09:30:00,26.09,26.13,26.09,26.09,68600.0,14.5841,14.6065,14.5841,14.5841,68600.0
2006-11-08 09:40:00,26.08,26.15,26.07,26.11,63600.0,14.5786,14.6177,14.573,14.5953,63600.0
2006-11-08 09:50:00,26.12,26.16,26.1,26.11,40200.0,14.6009,14.6233,14.5897,14.5953,40200.0
2006-11-08 10:00:00,26.11,26.11,26.09,26.1,51600.0,14.5953,14.5953,14.5841,14.5897,51600.0
2006-11-08 10:10:00,26.1,26.11,26.1,26.1,48200.0,14.5897,14.5953,14.5897,14.5897,48200.0
2006-11-08 10:20:00,26.1,26.11,26.08,26.08,40400.0,14.5897,14.5953,14.5786,14.5786,40400.0
2006-11-08 10:30:00,26.08,26.1,26.04,26.08,406800.0,14.5786,14.5897,14.5562,14.5786,406800.0
2006-11-08 10:40:00,26.09,26.14,26.07,26.14,38200.0,14.5841,14.6121,14.573,14.6121,38200.0
2006-11-08 10:50:00,26.14,26.16,26.12,26.12,48000.0,14.6121,14.6233,14.6009,14.6009,48000.0
2006-11-08 11:00:00,26.13,26.14,26.1,26.13,277000.0,14.6065,14.6121,14.5897,14.6065,277000.0
2006-11-08 11:10:00,26.13,26.14,26.13,26.14,34400.0,14.6065,14.6121,14.6065,14.6121,34400.0
2006-11-08 11:20:00,26.15,26.2,26.15,26.2,46000.0,14.6177,14.6456,14.6177,14.6456,46000.0
2006-11-08 11:30:00,26.2,26.22,26.18,26.22,58800.0,14.6456,14.6568,14.6345,14.6568,58800.0
2006-11-08 11:40:00,26.23,26.23,26.17,26.17,39800.0,14.6624,14.6624,14.6289,14.6289,39800.0
2006-11-08 11:50:00,26.17,26.21,26.17,26.21,38000.0,14.6289,14.6512,14.6289,14.6512,38000.0
2006-11-08 12:00:00,26.2,26.24,26.2,26.22,19400.0,14.6456,14.668,14.6456,14.6568,19400.0
2006-11-08 12:10:00,26.22,26.23,26.18,26.18,25400.0,14.6568,14.6624,14.6345,14.6345,25400.0
2006-11-08 12:20:00,26.18,26.19,26.17,26.17,28400.0,14.6345,14.64,14.6289,14.6289,28400.0
2006-11-08 12:30:00,26.17,26.18,26.16,26.18,34600.0,14.6289,14.6345,14.6233,14.6345,34600.0
2006-11-08 12:40:00,26.18,26.19,26.17,26.18,14400.0,14.6345,14.64,14.6289,14.6345,14400.0
2006-11-08 12:50:00,26.18,26.29,26.18,26.29,53200.0,14.6345,14.6959,14.6345,14.6959,53200.0
2006-11-08 13:00:00,26.29,26.3,26.25,26.25,40000.0,14.6959,14.7015,14.6736,14.6736,40000.0
2006-11-08 13:10:00,26.25,26.25,26.25,26.25,17200.0,14.6736,14.6736,14.6736,14.6736,17200.0
2006-11-08 13:20:00,26.25,26.26,26.25,26.26,30800.0,14.6736,14.6792,14.6736,14.6792,30800.0
2006-11-08 13:30:00,26.26,26.29,26.25,26.29,97400.0,14.6792,14.6959,14.6736,14.6959,97400.0
2006-11-08 13:40:00,26.29,26.32,26.28,26.32,108000.0,14.6959,14.7127,14.6904,14.7127,108000.0
2006-11-08 13:50:00,26.32,26.34,26.31,26.34,58200.0,14.7127,14.7239,14.7071,14.7239,58200.0
2006-11-08 14:00:00,26.34,26.34,26.32,26.33,69200.0,14.7239,14.7239,14.7127,14.7183,69200.0
2006-11-08 14:10:00,26.33,26.38,26.33,26.38,74200.0,14.7183,14.7463,14.7183,14.7463,74200.0
2006-11-08 14:20:00,26.38,26.44,26.37,26.44,98200.0,14.7463,14.7798,14.7407,14.7798,98200.0
2006-11-08 14:30:00,26.43,26.47,26.42,26.45,73800.0,14.7742,14.7966,14.7686,14.7854,73800.0
2006-11-08 14:40:00,26.45,26.48,26.43,26.43,67200.0,14.7854,14.8022,14.7742,14.7742,67200.0
2006-11-08 14:50:00,26.43,26.45,26.39,26.43,49000.0,14.7742,14.7854,14.7518,14.7742,49000.0
2006-11-08 15:00:00,26.43,26.44,26.38,26.4,77400.0,14.7742,14.7798,14.7463,14.7574,77400.0
2006-11-08 15:10:00,26.41,26.41,26.32,26.32,94400.0,14.763,14.763,14.7127,14.7127,94400.0
2006-11-08 15:20:00,26.33,26.33,26.27,26.3,120600.0,14.7183,14.7183,14.6848,14.7015,120600.0
2006-11-08 15:30:00,26.32,26.36,26.31,26.35,63000.0,14.7127,14.7351,14.7071,14.7295,63000.0
2006-11-08 15:40:00,26.34,26.38,26.33,26.36,226800.0,14.7239,14.7463,14.7183,14.7351,226800.0
2006-11-08 15:50:00,26.36,26.39,26.34,26.35,158600.0,14.7351,14.7518,14.7239,14.7295,158600.0
2006-11-09 09:30:00,26.45,26.45,26.3,26.33,45600.0,14.7854,14.7854,14.7015,14.7183,45600.0
2006-11-09 09:40:00,26.33,26.35,26.32,26.34,58800.0,14.7183,14.7295,14.7127,14.7239,58800.0
2006-11-09 09:50:00,26.36,26.39,26.34,26.39,24800.0,14.7351,14.7518,14.7239,14.7518,24800.0
2006-11-09 10:00:00,26.38,26.39,26.3,26.39,30600.0,14.7463,14.7518,14.7015,14.7518,30600.0
2006-11-09 10:10:00,26.39,26.4,26.36,26.39,43200.0,14.7518,14.7574,14.7351,14.7518,43200.0
2006-11-09 10:20:00,26.38,26.41,26.36,26.4,53000.0,14.7463,14.763,14.7351,14.7574,53000.0
2006-11-09 10:30:00,26.41,26.42,26.39,26.41,67200.0,14.763,14.7686,14.7518,14.763,67200.0
2006-11-09 10:40:00,26.41,26.42,26.41,26.42,29000.0,14.763,14.7686,14.763,14.7686,29000.0
2006-11-09 10:50:00,26.42,26.43,26.41,26.42,36800.0,14.7686,14.7742,14.763,14.7686,36800.0
2006-11-09 11:00:00,26.41,26.44,26.41,26.43,66800.0,14.763,14.7798,14.763,14.7742,66800.0
2006-11-09 11:10:00,26.43,26.45,26.42,26.42,45400.0,14.7742,14.7854,14.7686,14.7686,45400.0
2006-11-09 11:20:00,26.42,26.46,26.42,26.45,59200.0,14.7686,14.791,14.7686,14.7854,59200.0
2006-11-09 11:30:00,26.45,26.48,26.45,26.48,37200.0,14.7854,14.8022,14.7854,14.8022,37200.0
2006-11-09 11:40:00,26.48,26.48,26.45,26.47,31600.0,14.8022,14.8022,14.7854,14.7966,31600.0
2006-11-09 11:50:00,26.48,26.48,26.46,26.47,21400.0,14.8022,14.8022,14.791,14.7966,21400.0
2006-11-09 12:00:00,26.47,26.48,26.45,26.46,73000.0,14.7966,14.8022,14.7854,14.791,73000.0
2006-11-09 12:10:00,26.46,26.49,26.46,26.48,38400.0,14.791,14.8077,14.791,14.8022,38400.0
2006-11-09 12:20:00,26.48,26.49,26.48,26.49,22400.0,14.8022,14.8077,14.8022,14.8077,22400.0
2006-11-09 12:30:00,26.49,26.52,26.49,26.52,93600.0,14.8077,14.8245,14.8077,14.8245,93600.0
2006-11-09 12:40:00,26.52,26.53,26.51,26.52,22400.0,14.8245,14.8301,14.8189,14.8245,22400.0
2006-11-09 12:50:00,26.52,26.55,26.52,26.55,56400.0,14.8245,14.8413,14.8245,14.8413,56400.0
2006-11-09 13:00:00,26.55,26.56,26.54,26.54,24800.0,14.8413,14.8469,14.8357,14.8357,24800.0
2006-11-09 13:10:00,26.53,26.55,26.52,26.53,50600.0,14.8301,14.8413,14.8245,14.8301,50600.0
2006-11-09 13:20:00,26.53,26.56,26.52,26.53,61000.0,14.8301,14.8469,14.8245,14.8301,61000.0
2006-11-09 13:30:00,26.53,26.59,26.52,26.59,42600.0,14.8301,14.8636,14.8245,14.8636,42600.0
2006-11-09 13:40:00,26.58,26.59,26.58,26.58,16200.0,14.8581,14.8636,14.8581,14.8581,16200.0
2006-11-09 13:50:00,26.58,26.58,26.51,26.51,47200.0,14.8581,14.8581,14.8189,14.8189,47200.0
2006-11-09 14:00:00,26.52,26.59,26.52,26.58,51400.0,14.8245,14.8636,14.8245,14.8581,51400.0
2006-11-09 14:10:00,26.59,26.59,26.53,26.55,83800.0,14.8636,14.8636,14.8301,14.8413,83800.0
2006-11-09 14:20:00,26.55,26.58,26.54,26.56,30600.0,14.8413,14.8581,14.8357,14.8469,30600.0
2006-11-09 14:30:00,26.56,26.58,26.55,26.58,59000.0,14.8469,14.8581,14.8413,14.8581,59000.0
2006-11-09 14:40:00,26.58,26.6,26.58,26.59,56200.0,14.8581,14.8692,14.8581,14.8636,56200.0
2006-11-09 14:50:00,26.58,26.6,26.56,26.58,64000.0,14.8581,14.8692,14.8469,14.8581,64000.0
2006-11-09 15:00:00,26.58,26.58,26.54,26.58,80400.0,14.8581,14.8581,14.8357,14.8581,80400.0
2006-11-09 15:10:00,26.58,26.58,26.52,26.53,110200.0,14.8581,14.8581,14.8245,14.8301,110200.0
2006-11-09 15:20:00,26.53,26.55,26.53,26.54,49400.0,14.8301,14.8413,14.8301,14.8357,49400.0
2006-11-09 15:30:00,26.54,26.58,26.5,26.58,110000.0,14.8357,14.8581,14.8133,14.8581,110000.0
2006-11-09 15:40:00,26.58,26.58,26.57,26.58,90400.0,14.8581,14.8581,14.8525,14.8581,90400.0
2006-11-09 15:50:00,26.58,26.59,26.57,26.58,103800.0,14.8581,14.8636,14.8525,14.8581,103800.0
2006-11-10 09:30:00,26.73,26.74,26.65,26.67,120200.0,14.9419,14.9475,14.8972,14.9084,120200.0
2006-11-10 09:40:00,26.67,26.77,26.67,26.75,120200.0,14.9084,14.9643,14.9084,14.9531,120200.0
2006-11-10 09:50:00,26.75,26.89,26.7,26.88,86400.0,14.9531,15.0313,14.9251,15.0257,86400.0
2006-11-10 10:00:00,26.88,26.88,26.82,26.84,71600.0,15.0257,15.0257,14.9922,15.0034,71600.0
2006-11-10 10:10:00,26.83,26.83,26.8,26.8,37600.0,14.9978,14.9978,14.981,14.981,37600.0
2006-11-10 10:20:00,26.8,26.86,26.8,26.86,89800.0,14.981,15.0146,14.981,15.0146,89800.0
2006-11-10 10:30:00,26.86,26.86,26.83,26.85,64600.0,15.0146,15.0146,14.9978,15.009,64600.0
2006-11-10 10:40:00,26.86,26.88,26.85,26.86,76400.0,15.0146,15.0257,15.009,15.0146,76400.0
2006-11-10 10:50:00,26.86,26.86,26.83,26.86,67600.0,15.0146,15.0146,14.9978,15.0146,67600.0
2006-11-10 11:00:00,26.86,26.88,26.81,26.88,97200.0,15.0146,15.0257,14.9866,15.0257,97200.0
2006-11-10 11:10:00,26.86,26.87,26.81,26.84,43200.0,15.0146,15.0202,14.9866,15.0034,43200.0
2006-11-10 11:20:00,26.83,26.85,26.8,26.81,45000.0,14.9978,15.009,14.981,14.9866,45000.0
2006-11-10 11:30:00,26.81,26.86,26.81,26.84,36400.0,14.9866,15.0146,14.9866,15.0034,36400.0
2006-11-10 11:40:00,26.85,26.86,26.85,26.85,109400.0,15.009,15.0146,15.009,15.009,109400.0
2006-11-10 11:50:00,26.85,26.86,26.82,26.82,61400.0,15.009,15.0146,14.9922,14.9922,61400.0
2006-11-10 12:00:00,26.82,26.84,26.81,26.82,26600.0,14.9922,15.0034,14.9866,14.9922,26600.0
2006-11-10 12:10:00,26.82,26.85,26.82,26.84,56800.0,14.9922,15.009,14.9922,15.0034,56800.0
2006-11-10 12:20:00,26.84,26.85,26.84,26.85,24800.0,15.0034,15.009,15.0034,15.009,24800.0
2006-11-10 12:30:00,26.85,26.87,26.85,26.87,39200.0,15.009,15.0202,15.009,15.0202,39200.0
2006-11-10 12:40:00,26.87,26.88,26.85,26.85,32200.0,15.0202,15.0257,15.009,15.009,32200.0
2006-11-10 12:50:00,26.85,26.86,26.85,26.86,27800.0,15.009,15.0146,15.009,15.0146,27800.0
2006-11-10 13:00:00,26.86,26.87,26.84,26.85,40600.0,15.0146,15.0202,15.0034,15.009,40600.0
2006-11-10 13:10:00,26.85,26.88,26.85,26.88,42600.0,15.009,15.0257,15.009,15.0257,42600.0
2006-11-10 13:20:00,26.88,26.88,26.86,26.86,83400.0,15.0257,15.0257,15.0146,15.0146,83400.0
2006-11-10 13:30:00,26.87,26.87,26.86,26.87,50800.0,15.0202,15.0202,15.0146,15.0202,50800.0
2006-11-10 13:40:00,26.88,26.88,26.86,26.86,50000.0,15.0257,15.0257,15.0146,15.0146,50000.0
2006-11-10 13:50:00,26.86,26.88,26.85,26.86,53400.0,15.0146,15.0257,15.009,15.0146,53400.0
2006-11-10 14:00:00,26.86,26.87,26.85,26.85,25000.0,15.0146,15.0202,15.009,15.009,25000.0
2006-11-10 14:10:00,26.85,26.89,26.85,26.89,68200.0,15.009,15.0313,15.009,15.0313,68200.0
2006-11-10 14:20:00,26.87,26.89,26.87,26.88,47000.0,15.0202,15.0313,15.0202,15.0257,47000.0
2006-11-10 14:30:00,26.88,26.88,26.86,26.86,53600.0,15.0257,15.0257,15.0146,15.0146,53600.0
2006-11-10 14:40:00,26.86,26.89,26.86,26.88,45200.0,15.0146,15.0313,15.0146,15.0257,45200.0
2006-11-10 14:50:00,26.88,26.89,26.86,26.86,111600.0,15.0257,15.0313,15.0146,15.0146,111600.0
2006-11-10 15:00:00,26.88,26.88,26.85,26.87,62400.0,15.0257,15.0257,15.009,15.0202,62400.0
2006-11-10 15:10:00,26.88,26.89,26.86,26.88,97200.0,15.0257,15.0313,15.0146,15.0257,97200.0
2006-11-10 15:20:00,26.88,26.91,26.88,26.9,87000.0,15.0257,15.0425,15.0257,15.0369,87000.0
2006-11-10 15:30:00,26.89,26.9,26.86,26.88,97800.0,15.0313,15.0369,15.0146,15.0257,97800.0
2006-11-10 15:40:00,26.87,26.9,26.86,26.87,90200.0,15.0202,15.0369,15.0146,15.0202,90200.0
2006-11-10 15:50:00,26.88,26.93,26.86,26.93,201600.0,15.0257,15.0537,15.0146,15.0537,201600.0
2006-11-13 09:30:00,26.93,26.97,26.93,26.96,67400.0,15.0537,15.0761,15.0537,15.0705,67400.0
2006-11-13 09:40:00,26.96,26.97,26.92,26.95,54600.0,15.0705,15.0761,15.0481,15.0649,54600.0
2006-11-13 09:50:00,26.94,26.96,26.93,26.94,76200.0,15.0593,15.0705,15.0537,15.0593,76200.0
2006-11-13 10:00:00,26.95,26.99,26.94,26.99,54200.0,15.0649,15.0872,15.0593,15.0872,54200.0
2006-11-13 10:10:00,26.99,27.06,26.97,27.06,102000.0,15.0872,15.1264,15.0761,15.1264,102000.0
2006-11-13 10:20:00,27.07,27.11,27.05,27.08,51200.0,15.132,15.1543,15.1208,15.1375,51200.0
2006-11-13 10:30:00,27.08,27.1,27.08,27.08,36800.0,15.1375,15.1487,15.1375,15.1375,36800.0
2006-11-13 10:40:00,27.08,27.1,27.08,27.09,46200.0,15.1375,15.1487,15.1375,15.1431,46200.0
2006-11-13 10:50:00,27.09,27.11,27.09,27.09,54400.0,15.1431,15.1543,15.1431,15.1431,54400.0
2006-11-13 11:00:00,27.09,27.1,27.09,27.09,33800.0,15.1431,15.1487,15.1431,15.1431,33800.0
2006-11-13 11:10:00,27.09,27.09,27.09,27.09,23600.0,15.1431,15.1431,15.1431,15.1431,23600.0
2006-11-13 11:20:00,27.09,27.1,27.05,27.05,34200.0,15.1431,15.1487,15.1208,15.1208,34200.0
2006-11-13 11:30:00,27.05,27.08,27.05,27.06,56000.0,15.1208,15.1375,15.1208,15.1264,56000.0
2006-11-13 11:40:00,27.06,27.07,27.05,27.06,23600.0,15.1264,15.132,15.1208,15.1264,23600.0
2006-11-13 11:50:00,27.05,27.06,27.05,27.05,9200.0,15.1208,15.1264,15.1208,15.1208,9200.0
2006-11-13 12:00:00,27.05,27.06,27.02,27.02,16400.0,15.1208,15.1264,15.104,15.104,16400.0
2006-11-13 12:10:00,27.02,27.04,27.02,27.03,27400.0,15.104,15.1152,15.104,15.1096,27400.0
2006-11-13 12:20:00,27.03,27.05,27.02,27.05,20200.0,15.1096,15.1208,15.104,15.1208,20200.0
2006-11-13 12:30:00,27.05,27.05,27.04,27.05,53600.0,15.1208,15.1208,15.1152,15.1208,53600.0
2006-11-13 12:40:00,27.05,27.06,27.04,27.04,23800.0,15.1208,15.1264,15.1152,15.1152,23800.0
2006-11-13 12:50:00,27.04,27.06,27.04,27.06,29000.0,15.1152,15.1264,15.1152,15.1264,29000.0
2006-11-13 13:00:00,27.06,27.07,27.06,27.07,12600.0,15.1264,15.132,15.1264,15.132,12600.0
2006-11-13 13:10:00,27.07,27.08,27.07,27.07,6800.0,15.132,15.1375,15.132,15.132,6800.0
2006-11-13 13:20:00,27.08,27.1,27.07,27.08,17600.0,15.1375,15.1487,15.132,15.1375,17600.0
2006-11-13 13:30:00,27.08,27.09,27.08,27.08,22200.0,15.1375,15.1431,15.1375,15.1375,22200.0
2006-11-13 13:40:00,27.08,27.1,27.08,27.08,24000.0,15.1375,15.1487,15.1375,15.1375,24000.0
2006-11-13 13:50:00,27.09,27.11,27.09,27.1,15600.0,15.1431,15.1543,15.1431,15.1487,15600.0
2006-11-13 14:00:00,27.1,27.11,27.09,27.09,14600.0,15.1487,15.1543,15.1431,15.1431,14600.0
2006-11-13 14:10:00,27.09,27.09,27.07,27.07,24600.0,15.1431,15.1431,15.132,15.132,24600.0
2006-11-13 14:20:00,27.07,27.1,27.07,27.08,17600.0,15.132,15.1487,15.132,15.1375,17600.0
2006-11-13 14:30:00,27.08,27.11,27.08,27.1,25000.0,15.1375,15.1543,15.1375,15.1487,25000.0
2006-11-13 14:40:00,27.1,27.11,27.1,27.11,41400.0,15.1487,15.1543,15.1487,15.1543,41400.0
2006-11-13 14:50:00,27.11,27.12,27.09,27.11,23800.0,15.1543,15.1599,15.1431,15.1543,23800.0
2006-11-13 15:00:00,27.1,27.14,27.1,27.14,60800.0,15.1487,15.1711,15.1487,15.1711,60800.0
2006-11-13 15:10:00,27.13,27.14,27.11,27.13,35800.0,15.1655,15.1711,15.1543,15.1655,35800.0
2006-11-13 15:20:00,27.13,27.13,27.11,27.13,41200.0,15.1655,15.1655,15.1543,15.1655,41200.0
2006-11-13 15:30:00,27.13,27.14,27.1,27.14,66400.0,15.1655,15.1711,15.1487,15.1711,66400.0
2006-11-13 15:40:00,27.13,27.16,27.13,27.16,24800.0,15.1655,15.1823,15.1655,15.1823,24800.0
2006-11-13 15:50:00,27.16,27.21,27.15,27.17,179200.0,15.1823,15.2102,15.1767,15.1879,179200.0
2006-11-14 09:30:00,27.15,27.25,27.15,27.24,67000.0,15.1767,15.2326,15.1767,15.227,67000.0
2006-11-14 09:40:00,27.24,27.25,27.16,27.2,49600.0,15.227,15.2326,15.1823,15.2046,49600.0
2006-11-14 09:50:00,27.18,27.23,27.16,27.17,91200.0,15.1934,15.2214,15.1823,15.1879,91200.0
2006-11-14 10:00:00,27.16,27.18,27.13,27.14,43400.0,15.1823,15.1934,15.1655,15.1711,43400.0
2006-11-14 10:10:00,27.13,27.13,27.11,27.12,40400.0,15.1655,15.1655,15.1543,15.1599,40400.0
2006-11-14 10:20:00,27.13,27.16,27.08,27.09,40000.0,15.1655,15.1823,15.1375,15.1431,40000.0
2006-11-14 10:30:00,27.09,27.14,27.04,27.13,43400.0,15.1431,15.1711,15.1152,15.1655,43400.0
2006-11-14 10:40:00,27.11,27.13,27.09,27.1,18400.0,15.1543,15.1655,15.1431,15.1487,18400.0
2006-11-14 10:50:00,27.1,27.11,27.09,27.11,22800.0,15.1487,15.1543,15.1431,15.1543,22800.0
2006-11-14 11:00:00,27.11,27.11,27.07,27.08,49800.0,15.1543,15.1543,15.132,15.1375,49800.0
2006-11-14 11:10:00,27.08,27.08,27.05,27.07,14600.0,15.1375,15.1375,15.1208,15.132,14600.0
2006-11-14 11:20:00,27.07,27.08,27.07,27.07,20600.0,15.132,15.1375,15.132,15.132,20600.0
2006-11-14 11:30:00,27.07,27.07,27.06,27.06,17200.0,15.132,15.132,15.1264,15.1264,17200.0
2006-11-14 11:40:00,27.06,27.06,27.05,27.06,20000.0,15.1264,15.1264,15.1208,15.1264,20000.0
2006-11-14 11:50:00,27.05,27.07,27.05,27.07,47600.0,15.1208,15.132,15.1208,15.132,47600.0
2006-11-14 12:00:00,27.07,27.08,27.06,27.07,24800.0,15.132,15.1375,15.1264,15.132,24800.0
2006-11-14 12:10:00,27.07,27.07,27.05,27.06,12800.0,15.132,15.132,15.1208,15.1264,12800.0
2006-11-14 12:20:00,27.07,27.07,27.06,27.06,11400.0,15.132,15.132,15.1264,15.1264,11400.0
2006-11-14 12:30:00,27.05,27.06,27.05,27.05,8800.0,15.1208,15.1264,15.1208,15.1208,8800.0
2006-11-14 12:40:00,27.05,27.06,27.04,27.06,18800.0,15.1208,15.1264,15.1152,15.1264,18800.0
2006-11-14 12:50:00,27.06,27.06,27.05,27.05,32600.0,15.1264,15.1264,15.1208,15.1208,32600.0
2006-11-14 13:00:00,27.05,27.05,27.04,27.05,31800.0,15.1208,15.1208,15.1152,15.1208,31800.0
2006-11-14 13:10:00,27.05,27.05,27.04,27.04,11800.0,15.1208,15.1208,15.1152,15.1152,11800.0
2006-11-14 13:20:00,27.04,27.04,27.04,27.04,21800.0,15.1152,15.1152,15.1152,15.1152,21800.0
2006-11-14 13:30:00,27.04,27.06,27.04,27.05,17200.0,15.1152,15.1264,15.1152,15.1208,17200.0
2006-11-14 13:40:00,27.06,27.1,27.05,27.09,34200.0,15.1264,15.1487,15.1208,15.1431,34200.0
2006-11-14 13:50:00,27.08,27.1,27.06,27.09,23000.0,15.1375,15.1487,15.1264,15.1431,23000.0
2006-11-14 14:00:00,27.09,27.12,27.09,27.11,23800.0,15.1431,15.1599,15.1431,15.1543,23800.0
2006-11-14 14:10:00,27.11,27.13,27.09,27.09,29600.0,15.1543,15.1655,15.1431,15.1431,29600.0
2006-11-14 14:20:00,27.09,27.11,27.09,27.11,18200.0,15.1431,15.1543,15.1431,15.1543,18200.0
2006-11-14 14:30:00,27.11,27.14,27.09,27.14,32200.0,15.1543,15.1711,15.1431,15.1711,32200.0
2006-11-14 14:40:00,27.14,27.23,27.14,27.22,83800.0,15.1711,15.2214,15.1711,15.2158,83800.0
2006-11-14 14:50:00,27.21,27.23,27.19,27.22,61200.0,15.2102,15.2214,15.199,15.2158,61200.0
2006-11-14 15:00:00,27.22,27.23,27.2,27.2,85200.0,15.2158,15.2214,15.2046,15.2046,85200.0
2006-11-14 15:10:00,27.2,27.2,27.17,27.19,41000.0,15.2046,15.2046,15.1879,15.199,41000.0
2006-11-14 15:20:00,27.18,27.19,27.16,27.16,29400.0,15.1934,15.199,15.1823,15.1823,29400.0
2006-11-14 15:30:00,27.17,27.2,27.17,27.18,54400.0,15.1879,15.2046,15.1879,15.1934,54400.0
2006-11-14 15:40:00,27.18,27.21,27.17,27.18,79800.0,15.1934,15.2102,15.1879,15.1934,79800.0
2006-11-14 15:50:00,27.18,27.22,27.18,27.2,80200.0,15.1934,15.2158,15.1934,15.2046,80200.0
2006-11-15 09:30:00,27.21,27.21,27.09,27.1,73000.0,15.2102,15.2102,15.1431,15.1487,73000.0
2006-11-15 09:40:00,27.09,27.09,27.06,27.07,87400.0,15.1431,15.1431,15.1264,15.132,87400.0
2006-11-15 09:50:00,27.07,27.14,27.07,27.12,83800.0,15.132,15.1711,15.132,15.1599,83800.0
2006-11-15 10:00:00,27.12,27.13,27.1,27.1,162400.0,15.1599,15.1655,15.1487,15.1487,162400.0
2006-11-15 10:10:00,27.1,27.14,27.1,27.11,80200.0,15.1487,15.1711,15.1487,15.1543,80200.0
2006-11-15 10:20:00,27.11,27.13,27.07,27.11,52400.0,15.1543,15.1655,15.132,15.1543,52400.0
2006-11-15 10:30:00,27.11,27.13,27.1,27.11,57400.0,15.1543,15.1655,15.1487,15.1543,57400.0
2006-11-15 10:40:00,27.13,27.14,27.11,27.11,30600.0,15.1655,15.1711,15.1543,15.1543,30600.0
2006-11-15 10:50:00,27.11,27.14,27.08,27.1,64000.0,15.1543,15.1711,15.1375,15.1487,64000.0
2006-11-15 11:00:00,27.11,27.11,27.1,27.1,78800.0,15.1543,15.1543,15.1487,15.1487,78800.0
2006-11-15 11:10:00,27.1,27.11,27.09,27.09,38400.0,15.1487,15.1543,15.1431,15.1431,38400.0
2006-11-15 11:20:00,27.09,27.11,27.09,27.11,30600.0,15.1431,15.1543,15.1431,15.1543,30600.0
2006-11-15 11:30:00,27.11,27.11,27.09,27.11,25800.0,15.1543,15.1543,15.1431,15.1543,25800.0
2006-11-15 11:40:00,27.11,27.13,27.11,27.11,12400.0,15.1543,15.1655,15.1543,15.1543,12400.0
2006-11-15 11:50:00,27.11,27.15,27.1,27.15,49200.0,15.1543,15.1767,15.1487,15.1767,49200.0
2006-11-15 12:00:00,27.15,27.2,27.15,27.2,44600.0,15.1767,15.2046,15.1767,15.2046,44600.0
2006-11-15 12:10:00,27.19,27.23,27.18,27.23,28200.0,15.199,15.2214,15.1934,15.2214,28200.0
2006-11-15 12:20:00,27.21,27.21,27.18,27.19,19600.0,15.2102,15.2102,15.1934,15.199,19600.0
2006-11-15 12:30:00,27.18,27.22,27.18,27.2,24600.0,15.1934,15.2158,15.1934,15.2046,24600.0
2006-11-15 12:40:00,27.2,27.22,27.19,27.2,29000.0,15.2046,15.2158,15.199,15.2046,29000.0
2006-11-15 12:50:00,27.2,27.23,27.2,27.23,30200.0,15.2046,15.2214,15.2046,15.2214,30200.0
2006-11-15 13:00:00,27.22,27.25,27.22,27.24,28400.0,15.2158,15.2326,15.2158,15.227,28400.0
2006-11-15 13:10:00,27.23,27.25,27.23,27.23,23200.0,15.2214,15.2326,15.2214,15.2214,23200.0
2006-11-15 13:20:00,27.24,27.25,27.23,27.24,19400.0,15.227,15.2326,15.2214,15.227,19400.0
2006-11-15 13:30:00,27.24,27.25,27.23,27.25,56200.0,15.227,15.2326,15.2214,15.2326,56200.0
2006-11-15 13:40:00,27.25,27.25,27.24,27.24,17800.0,15.2326,15.2326,15.227,15.227,17800.0
2006-11-15 13:50:00,27.24,27.24,27.17,27.17,49200.0,15.227,15.227,15.1879,15.1879,49200.0
2006-11-15 14:00:00,27.17,27.22,27.15,27.22,54600.0,15.1879,15.2158,15.1767,15.2158,54600.0
2006-11-15 14:10:00,27.22,27.24,27.2,27.2,56000.0,15.2158,15.227,15.2046,15.2046,56000.0
2006-11-15 14:20:00,27.2,27.21,27.18,27.18,28400.0,15.2046,15.2102,15.1934,15.1934,28400.0
2006-11-15 14:30:00,27.18,27.19,27.16,27.17,36200.0,15.1934,15.199,15.1823,15.1879,36200.0
2006-11-15 14:40:00,27.17,27.21,27.17,27.21,32800.0,15.1879,15.2102,15.1879,15.2102,32800.0
2006-11-15 14:50:00,27.21,27.25,27.19,27.25,33400.0,15.2102,15.2326,15.199,15.2326,33400.0
2006-11-15 15:00:00,27.25,27.25,27.24,27.24,35400.0,15.2326,15.2326,15.227,15.227,35400.0
2006-11-15 15:10:00,27.24,27.28,27.24,27.25,78600.0,15.227,15.2493,15.227,15.2326,78600.0
2006-11-15 15:20:00,27.26,27.26,27.25,27.25,49600.0,15.2382,15.2382,15.2326,15.2326,49600.0
2006-11-15 15:30:00,27.25,27.26,27.25,27.25,53600.0,15.2326,15.2382,15.2326,15.2326,53600.0
2006-11-15 15:40:00,27.25,27.25,27.22,27.22,97800.0,15.2326,15.2326,15.2158,15.2158,97800.0
2006-11-15 15:50:00,27.22,27.22,27.18,27.2,88800.0,15.2158,15.2158,15.1934,15.2046,88800.0
2006-11-16 09:30:00,27.35,27.43,27.35,27.4,64200.0,15.2885,15.3332,15.2885,15.3164,64200.0
2006-11-16 09:40:00,27.4,27.43,27.38,27.4,52600.0,15.3164,15.3332,15.3052,15.3164,52600.0
2006-11-16 09:50:00,27.38,27.43,27.35,27.43,78400.0,15.3052,15.3332,15.2885,15.3332,78400.0
2006-11-16 10:00:00,27.43,27.45,27.41,27.45,31000.0,15.3332,15.3444,15.322,15.3444,31000.0
2006-11-16 10:10:00,27.45,27.5,27.44,27.5,144600.0,15.3444,15.3723,15.3388,15.3723,144600.0
2006-11-16 10:20:00,27.5,27.5,27.45,27.46,67200.0,15.3723,15.3723,15.3444,15.35,67200.0
2006-11-16 10:30:00,27.45,27.47,27.45,27.46,32600.0,15.3444,15.3556,15.3444,15.35,32600.0
2006-11-16 10:40:00,27.45,27.47,27.43,27.46,24000.0,15.3444,15.3556,15.3332,15.35,24000.0
2006-11-16 10:50:00,27.46,27.49,27.45,27.48,50600.0,15.35,15.3667,15.3444,15.3611,50600.0
2006-11-16 11:00:00,27.49,27.5,27.49,27.5,55600.0,15.3667,15.3723,15.3667,15.3723,55600.0
2006-11-16 11:10:00,27.5,27.51,27.48,27.49,144200.0,15.3723,15.3779,15.3611,15.3667,144200.0
2006-11-16 11:20:00,27.5,27.5,27.46,27.46,165200.0,15.3723,15.3723,15.35,15.35,165200.0
2006-11-16 11:30:00,27.46,27.49,27.46,27.47,28200.0,15.35,15.3667,15.35,15.3556,28200.0
2006-11-16 11:40:00,27.48,27.53,27.47,27.53,35200.0,15.3611,15.3891,15.3556,15.3891,35200.0
2006-11-16 11:50:00,27.53,27.54,27.52,27.52,64400.0,15.3891,15.3947,15.3835,15.3835,64400.0
2006-11-16 12:00:00,27.53,27.57,27.52,27.57,45200.0,15.3891,15.4115,15.3835,15.4115,45200.0
2006-11-16 12:10:00,27.57,27.57,27.52,27.53,31200.0,15.4115,15.4115,15.3835,15.3891,31200.0
2006-11-16 12:20:00,27.54,27.55,27.5,27.55,29600.0,15.3947,15.4003,15.3723,15.4003,29600.0
2006-11-16 12:30:00,27.55,27.55,27.54,27.55,20200.0,15.4003,15.4003,15.3947,15.4003,20200.0
2006-11-16 12:40:00,27.55,27.56,27.55,27.56,20000.0,15.4003,15.4059,15.4003,15.4059,20000.0
2006-11-16 12:50:00,27.56,27.57,27.55,27.57,29800.0,15.4059,15.4115,15.4003,15.4115,29800.0
2006-11-16 13:00:00,27.57,27.57,27.55,27.55,34600.0,15.4115,15.4115,15.4003,15.4003,34600.0
2006-11-16 13:10:00,27.55,27.56,27.54,27.55,29200.0,15.4003,15.4059,15.3947,15.4003,29200.0
2006-11-16 13:20:00,27.55,27.55,27.54,27.54,26400.0,15.4003,15.4003,15.3947,15.3947,26400.0
2006-11-16 13:30:00,27.54,27.58,27.54,27.56,38200.0,15.3947,15.417,15.3947,15.4059,38200.0
2006-11-16 13:40:00,27.56,27.58,27.56,27.58,35000.0,15.4059,15.417,15.4059,15.417,35000.0
2006-11-16 13:50:00,27.58,27.58,27.55,27.55,18000.0,15.417,15.417,15.4003,15.4003,18000.0
2006-11-16 14:00:00,27.56,27.56,27.54,27.55,29000.0,15.4059,15.4059,15.3947,15.4003,29000.0
2006-11-16 14:10:00,27.55,27.55,27.53,27.53,22400.0,15.4003,15.4003,15.3891,15.3891,22400.0
2006-11-16 14:20:00,27.53,27.53,27.49,27.49,28000.0,15.3891,15.3891,15.3667,15.3667,28000.0
2006-11-16 14:30:00,27.49,27.49,27.46,27.48,57600.0,15.3667,15.3667,15.35,15.3611,57600.0
2006-11-16 14:40:00,27.48,27.5,27.48,27.49,29800.0,15.3611,15.3723,15.3611,15.3667,29800.0
2006-11-16 14:50:00,27.49,27.49,27.48,27.48,33600.0,15.3667,15.3667,15.3611,15.3611,33600.0
2006-11-16 15:00:00,27.48,27.5,27.48,27.49,74800.0,15.3611,15.3723,15.3611,15.3667,74800.0
2006-11-16 15:10:00,27.49,27.53,27.49,27.52,37800.0,15.3667,15.3891,15.3667,15.3835,37800.0
2006-11-16 15:20:00,27.52,27.53,27.5,27.53,47000.0,15.3835,15.3891,15.3723,15.3891,47000.0
2006-11-16 15:30:00,27.53,27.57,27.51,27.56,80800.0,15.3891,15.4115,15.3779,15.4059,80800.0
2006-11-16 15:40:00,27.56,27.57,27.48,27.49,105200.0,15.4059,15.4115,15.3611,15.3667,105200.0
2006-11-16 15:50:00,27.48,27.49,27.41,27.41,129200.0,15.3611,15.3667,15.322,15.322,129200.0
2006-11-17 09:30:00,27.38,27.42,27.36,27.42,238800.0,15.3052,15.3276,15.2941,15.3276,238800.0
2006-11-17 09:40:00,27.42,27.42,27.37,27.38,19600.0,15.3276,15.3276,15.2997,15.3052,19600.0
2006-11-17 09:50:00,27.37,27.37,27.29,27.29,41000.0,15.2997,15.2997,15.2549,15.2549,41000.0
2006-11-17 10:00:00,27.29,27.31,27.29,27.29,41200.0,15.2549,15.2661,15.2549,15.2549,41200.0
2006-11-17 10:10:00,27.29,27.29,27.26,27.26,22200.0,15.2549,15.2549,15.2382,15.2382,22200.0
2006-11-17 10:20:00,27.26,27.26,27.23,27.23,12600.0,15.2382,15.2382,15.2214,15.2214,12600.0
2006-11-17 10:30:00,27.23,27.3,27.23,27.27,46000.0,15.2214,15.2605,15.2214,15.2438,46000.0
2006-11-17 10:40:00,27.28,27.31,27.27,27.3,45000.0,15.2493,15.2661,15.2438,15.2605,45000.0
2006-11-17 10:50:00,27.3,27.31,27.29,27.29,23400.0,15.2605,15.2661,15.2549,15.2549,23400.0
2006-11-17 11:00:00,27.29,27.29,27.26,27.27,27000.0,15.2549,15.2549,15.2382,15.2438,27000.0
2006-11-17 11:10:00,27.27,27.27,27.27,27.27,12400.0,15.2438,15.2438,15.2438,15.2438,12400.0
2006-11-17 11:20:00,27.27,27.34,27.27,27.33,21000.0,15.2438,15.2829,15.2438,15.2773,21000.0
2006-11-17 11:30:00,27.33,27.33,27.3,27.31,18000.0,15.2773,15.2773,15.2605,15.2661,18000.0
2006-11-17 11:40:00,27.3,27.31,27.27,27.28,35000.0,15.2605,15.2661,15.2438,15.2493,35000.0
2006-11-17 11:50:00,27.27,27.29,27.25,27.25,40200.0,15.2438,15.2549,15.2326,15.2326,40200.0
2006-11-17 12:00:00,27.25,27.29,27.25,27.29,28600.0,15.2326,15.2549,15.2326,15.2549,28600.0
2006-11-17 12:10:00,27.29,27.33,27.29,27.32,27800.0,15.2549,15.2773,15.2549,15.2717,27800.0
2006-11-17 12:20:00,27.31,27.31,27.29,27.29,17400.0,15.2661,15.2661,15.2549,15.2549,17400.0
2006-11-17 12:30:00,27.29,27.35,27.29,27.35,27200.0,15.2549,15.2885,15.2549,15.2885,27200.0
2006-11-17 12:40:00,27.35,27.35,27.29,27.29,25400.0,15.2885,15.2885,15.2549,15.2549,25400.0
2006-11-17 12:50:00,27.29,27.29,27.25,27.25,16000.0,15.2549,15.2549,15.2326,15.2326,16000.0
2006-11-17 13:00:00,27.26,27.29,27.25,27.28,29000.0,15.2382,15.2549,15.2326,15.2493,29000.0
2006-11-17 13:10:00,27.28,27.28,27.27,27.27,14000.0,15.2493,15.2493,15.2438,15.2438,14000.0
2006-11-17 13:20:00,27.28,27.28,27.25,27.25,9000.0,15.2493,15.2493,15.2326,15.2326,9000.0
2006-11-17 13:30:00,27.25,27.27,27.24,27.25,42400.0,15.2326,15.2438,15.227,15.2326,42400.0
2006-11-17 13:40:00,27.24,27.29,27.24,27.28,69800.0,15.227,15.2549,15.227,15.2493,69800.0
2006-11-17 13:50:00,27.28,27.28,27.28,27.28,18000.0,15.2493,15.2493,15.2493,15.2493,18000.0
2006-11-17 14:00:00,27.28,27.28,27.28,27.28,20400.0,15.2493,15.2493,15.2493,15.2493,20400.0
2006-11-17 14:10:00,27.28,27.31,27.28,27.29,49000.0,15.2493,15.2661,15.2493,15.2549,49000.0
2006-11-17 14:20:00,27.29,27.29,27.28,27.28,11200.0,15.2549,15.2549,15.2493,15.2493,11200.0
2006-11-17 14:30:00,27.28,27.28,27.28,27.28,18600.0,15.2493,15.2493,15.2493,15.2493,18600.0
2006-11-17 14:40:00,27.28,27.28,27.27,27.28,65400.0,15.2493,15.2493,15.2438,15.2493,65400.0
2006-11-17 14:50:00,27.28,27.28,27.25,27.25,21200.0,15.2493,15.2493,15.2326,15.2326,21200.0
2006-11-17 15:00:00,27.25,27.27,27.25,27.27,41800.0,15.2326,15.2438,15.2326,15.2438,41800.0
2006-11-17 15:10:00,27.27,27.29,27.25,27.27,60200.0,15.2438,15.2549,15.2326,15.2438,60200.0
2006-11-17 15:20:00,27.27,27.28,27.26,27.28,26600.0,15.2438,15.2493,15.2382,15.2493,26600.0
2006-11-17 15:30:00,27.29,27.29,27.27,27.27,39800.0,15.2549,15.2549,15.2438,15.2438,39800.0
2006-11-17 15:40:00,27.27,27.33,27.27,27.32,54800.0,15.2438,15.2773,15.2438,15.2717,54800.0
2006-11-17 15:50:00,27.32,27.32,27.3,27.3,25000.0,15.2717,15.2717,15.2605,15.2605,25000.0
2006-11-20 09:30:00,27.3,27.33,27.11,27.28,25200.0,15.2605,15.2773,15.1543,15.2493,25200.0
2006-11-20 09:40:00,27.3,27.3,27.25,27.25,19000.0,15.2605,15.2605,15.2326,15.2326,19000.0
2006-11-20 09:50:00,27.24,27.25,27.18,27.23,39200.0,15.227,15.2326,15.1934,15.2214,39200.0
2006-11-20 10:00:00,27.24,27.25,27.22,27.24,30000.0,15.227,15.2326,15.2158,15.227,30000.0
2006-11-20 10:10:00,27.25,27.25,27.22,27.22,21800.0,15.2326,15.2326,15.2158,15.2158,21800.0
2006-11-20 10:20:00,27.22,27.25,27.22,27.23,32200.0,15.2158,15.2326,15.2158,15.2214,32200.0
2006-11-20 10:30:00,27.23,27.25,27.23,27.25,13800.0,15.2214,15.2326,15.2214,15.2326,13800.0
2006-11-20 10:40:00,27.25,27.27,27.23,27.23,23200.0,15.2326,15.2438,15.2214,15.2214,23200.0
2006-11-20 10:50:00,27.22,27.24,27.2,27.24,17800.0,15.2158,15.227,15.2046,15.227,17800.0
2006-11-20 11:00:00,27.24,27.27,27.24,27.25,14600.0,15.227,15.2438,15.227,15.2326,14600.0
2006-11-20 11:10:00,27.25,27.27,27.25,27.27,17600.0,15.2326,15.2438,15.2326,15.2438,17600.0
2006-11-20 11:20:00,27.27,27.31,27.25,27.3,15200.0,15.2438,15.2661,15.2326,15.2605,15200.0
2006-11-20 11:30:00,27.3,27.31,27.29,27.3,16600.0,15.2605,15.2661,15.2549,15.2605,16600.0
2006-11-20 11:40:00,27.3,27.3,27.24,27.24,10000.0,15.2605,15.2605,15.227,15.227,10000.0
2006-11-20 11:50:00,27.24,27.25,27.24,27.24,10200.0,15.227,15.2326,15.227,15.227,10200.0
2006-11-20 12:00:00,27.24,27.26,27.22,27.24,27400.0,15.227,15.2382,15.2158,15.227,27400.0
2006-11-20 12:10:00,27.24,27.28,27.24,27.24,35400.0,15.227,15.2493,15.227,15.227,35400.0
2006-11-20 12:20:00,27.24,27.28,27.23,27.28,73200.0,15.227,15.2493,15.2214,15.2493,73200.0
2006-11-20 12:30:00,27.28,27.28,27.25,27.26,43000.0,15.2493,15.2493,15.2326,15.2382,43000.0
2006-11-20 12:40:00,27.26,27.3,27.26,27.3,11200.0,15.2382,15.2605,15.2382,15.2605,11200.0
2006-11-20 12:50:00,27.3,27.31,27.29,27.31,23600.0,15.2605,15.2661,15.2549,15.2661,23600.0
2006-11-20 13:00:00,27.31,27.32,27.3,27.32,17800.0,15.2661,15.2717,15.2605,15.2717,17800.0
2006-11-20 13:10:00,27.31,27.33,27.31,27.32,28000.0,15.2661,15.2773,15.2661,15.2717,28000.0
2006-11-20 13:20:00,27.33,27.35,27.32,27.35,12600.0,15.2773,15.2885,15.2717,15.2885,12600.0
2006-11-20 13:30:00,27.36,27.38,27.36,27.38,21400.0,15.2941,15.3052,15.2941,15.3052,21400.0
2006-11-20 13:40:00,27.38,27.42,27.37,27.42,64800.0,15.3052,15.3276,15.2997,15.3276,64800.0
2006-11-20 13:50:00,27.41,27.41,27.37,27.4,53000.0,15.322,15.322,15.2997,15.3164,53000.0
2006-11-20 14:00:00,27.39,27.41,27.38,27.4,59000.0,15.3108,15.322,15.3052,15.3164,59000.0
2006-11-20 14:10:00,27.4,27.41,27.36,27.38,55000.0,15.3164,15.322,15.2941,15.3052,55000.0
2006-11-20 14:20:00,27.38,27.41,27.36,27.39,116600.0,15.3052,15.322,15.2941,15.3108,116600.0
2006-11-20 14:30:00,27.39,27.39,27.36,27.39,32600.0,15.3108,15.3108,15.2941,15.3108,32600.0
2006-11-20 14:40:00,27.38,27.39,27.36,27.36,23200.0,15.3052,15.3108,15.2941,15.2941,23200.0
2006-11-20 14:50:00,27.36,27.38,27.36,27.36,26400.0,15.2941,15.3052,15.2941,15.2941,26400.0
2006-11-20 15:00:00,27.36,27.36,27.35,27.36,30000.0,15.2941,15.2941,15.2885,15.2941,30000.0
2006-11-20 15:10:00,27.35,27.42,27.35,27.42,49600.0,15.2885,15.3276,15.2885,15.3276,49600.0
2006-11-20 15:20:00,27.42,27.42,27.39,27.4,41800.0,15.3276,15.3276,15.3108,15.3164,41800.0
2006-11-20 15:30:00,27.39,27.43,27.39,27.43,49800.0,15.3108,15.3332,15.3108,15.3332,49800.0
2006-11-20 15:40:00,27.43,27.46,27.42,27.46,73600.0,15.3332,15.35,15.3276,15.35,73600.0
2006-11-20 15:50:00,27.46,27.47,27.45,27.46,142800.0,15.35,15.3556,15.3444,15.35,142800.0
2006-11-21 09:30:00,27.43,27.43,27.32,27.43,23400.0,15.3332,15.3332,15.2717,15.3332,23400.0
2006-11-21 09:40:00,27.42,27.42,27.35,27.35,17200.0,15.3276,15.3276,15.2885,15.2885,17200.0
2006-11-21 09:50:00,27.36,27.38,27.36,27.36,27600.0,15.2941,15.3052,15.2941,15.2941,27600.0
2006-11-21 10:00:00,27.36,27.37,27.31,27.34,22600.0,15.2941,15.2997,15.2661,15.2829,22600.0
2006-11-21 10:10:00,27.33,27.35,27.29,27.3,21200.0,15.2773,15.2885,15.2549,15.2605,21200.0
2006-11-21 10:20:00,27.3,27.31,27.27,27.31,16600.0,15.2605,15.2661,15.2438,15.2661,16600.0
2006-11-21 10:30:00,27.3,27.32,27.3,27.31,18800.0,15.2605,15.2717,15.2605,15.2661,18800.0
2006-11-21 10:40:00,27.3,27.35,27.3,27.31,24400.0,15.2605,15.2885,15.2605,15.2661,24400.0
2006-11-21 10:50:00,27.3,27.3,27.26,27.27,25800.0,15.2605,15.2605,15.2382,15.2438,25800.0
2006-11-21 11:00:00,27.28,27.31,27.27,27.29,28400.0,15.2493,15.2661,15.2438,15.2549,28400.0
2006-11-21 11:10:00,27.29,27.29,27.25,27.25,21000.0,15.2549,15.2549,15.2326,15.2326,21000.0
2006-11-21 11:20:00,27.25,27.31,27.25,27.27,48000.0,15.2326,15.2661,15.2326,15.2438,48000.0
2006-11-21 11:30:00,27.27,27.28,27.25,27.25,23400.0,15.2438,15.2493,15.2326,15.2326,23400.0
2006-11-21 11:40:00,27.25,27.26,27.24,27.24,144200.0,15.2326,15.2382,15.227,15.227,144200.0
2006-11-21 11:50:00,27.25,27.27,27.24,27.26,24000.0,15.2326,15.2438,15.227,15.2382,24000.0
2006-11-21 12:00:00,27.26,27.28,27.26,27.28,21200.0,15.2382,15.2493,15.2382,15.2493,21200.0
2006-11-21 12:10:00,27.27,27.31,27.26,27.31,38800.0,15.2438,15.2661,15.2382,15.2661,38800.0
2006-11-21 12:20:00,27.31,27.34,27.3,27.31,114800.0,15.2661,15.2829,15.2605,15.2661,114800.0
2006-11-21 12:30:00,27.31,27.35,27.31,27.33,15600.0,15.2661,15.2885,15.2661,15.2773,15600.0
2006-11-21 12:40:00,27.32,27.32,27.31,27.31,9800.0,15.2717,15.2717,15.2661,15.2661,9800.0
2006-11-21 12:50:00,27.31,27.33,27.31,27.32,58200.0,15.2661,15.2773,15.2661,15.2717,58200.0
2006-11-21 13:00:00,27.32,27.32,27.28,27.28,10400.0,15.2717,15.2717,15.2493,15.2493,10400.0
2006-11-21 13:10:00,27.29,27.3,27.28,27.28,120000.0,15.2549,15.2605,15.2493,15.2493,120000.0
2006-11-21 13:20:00,27.28,27.28,27.25,27.26,17800.0,15.2493,15.2493,15.2326,15.2382,17800.0
2006-11-21 13:30:00,27.26,27.27,27.25,27.26,20200.0,15.2382,15.2438,15.2326,15.2382,20200.0
2006-11-21 13:40:00,27.26,27.3,27.26,27.3,40200.0,15.2382,15.2605,15.2382,15.2605,40200.0
2006-11-21 13:50:00,27.3,27.34,27.3,27.33,34800.0,15.2605,15.2829,15.2605,15.2773,34800.0
2006-11-21 14:00:00,27.33,27.34,27.32,27.34,19800.0,15.2773,15.2829,15.2717,15.2829,19800.0
2006-11-21 14:10:00,27.34,27.34,27.32,27.33,26000.0,15.2829,15.2829,15.2717,15.2773,26000.0
2006-11-21 14:20:00,27.33,27.36,27.33,27.36,18000.0,15.2773,15.2941,15.2773,15.2941,18000.0
2006-11-21 14:30:00,27.36,27.36,27.35,27.36,21600.0,15.2941,15.2941,15.2885,15.2941,21600.0
2006-11-21 14:40:00,27.36,27.41,27.36,27.41,56600.0,15.2941,15.322,15.2941,15.322,56600.0
2006-11-21 14:50:00,27.41,27.42,27.4,27.41,32000.0,15.322,15.3276,15.3164,15.322,32000.0
2006-11-21 15:00:00,27.41,27.44,27.4,27.43,78200.0,15.322,15.3388,15.3164,15.3332,78200.0
2006-11-21 15:10:00,27.44,27.44,27.41,27.41,44200.0,15.3388,15.3388,15.322,15.322,44200.0
2006-11-21 15:20:00,27.41,27.43,27.39,27.43,77000.0,15.322,15.3332,15.3108,15.3332,77000.0
2006-11-21 15:30:00,27.43,27.43,27.41,27.41,36400.0,15.3332,15.3332,15.322,15.322,36400.0
2006-11-21 15:40:00,27.41,27.42,27.39,27.42,53600.0,15.322,15.3276,15.3108,15.3276,53600.0
2006-11-21 15:50:00,27.42,27.42,27.37,27.38,50000.0,15.3276,15.3276,15.2997,15.3052,50000.0
2006-11-22 09:30:00,27.34,27.49,27.34,27.43,55600.0,15.2829,15.3667,15.2829,15.3332,55600.0
2006-11-22 09:40:00,27.43,27.47,27.41,27.47,20400.0,15.3332,15.3556,15.322,15.3556,20400.0
2006-11-22 09:50:00,27.49,27.5,27.47,27.5,16400.0,15.3667,15.3723,15.3556,15.3723,16400.0
2006-11-22 10:00:00,27.48,27.49,27.48,27.49,14400.0,15.3611,15.3667,15.3611,15.3667,14400.0
2006-11-22 10:10:00,27.48,27.48,27.47,27.47,13000.0,15.3611,15.3611,15.3556,15.3556,13000.0
2006-11-22 10:20:00,27.47,27.49,27.46,27.48,16200.0,15.3556,15.3667,15.35,15.3611,16200.0
2006-11-22 10:30:00,27.47,27.49,27.47,27.48,39000.0,15.3556,15.3667,15.3556,15.3611,39000.0
2006-11-22 10:40:00,27.48,27.52,27.48,27.5,21600.0,15.3611,15.3835,15.3611,15.3723,21600.0
2006-11-22 10:50:00,27.5,27.5,27.48,27.48,15200.0,15.3723,15.3723,15.3611,15.3611,15200.0
2006-11-22 11:00:00,27.48,27.5,27.47,27.5,31800.0,15.3611,15.3723,15.3556,15.3723,31800.0
2006-11-22 11:10:00,27.5,27.5,27.48,27.48,16600.0,15.3723,15.3723,15.3611,15.3611,16600.0
2006-11-22 11:20:00,27.48,27.49,27.46,27.46,29600.0,15.3611,15.3667,15.35,15.35,29600.0
2006-11-22 11:30:00,27.46,27.48,27.45,27.47,53800.0,15.35,15.3611,15.3444,15.3556,53800.0
2006-11-22 11:40:00,27.47,27.47,27.45,27.46,18400.0,15.3556,15.3556,15.3444,15.35,18400.0
2006-11-22 11:50:00,27.46,27.46,27.43,27.43,42800.0,15.35,15.35,15.3332,15.3332,42800.0
2006-11-22 12:00:00,27.43,27.43,27.4,27.42,28400.0,15.3332,15.3332,15.3164,15.3276,28400.0
2006-11-22 12:10:00,27.42,27.42,27.41,27.41,12400.0,15.3276,15.3276,15.322,15.322,12400.0
2006-11-22 12:20:00,27.41,27.41,27.41,27.41,12400.0,15.322,15.322,15.322,15.322,12400.0
2006-11-22 12:30:00,27.42,27.42,27.39,27.39,14800.0,15.3276,15.3276,15.3108,15.3108,14800.0
2006-11-22 12:40:00,27.39,27.39,27.36,27.36,11800.0,15.3108,15.3108,15.2941,15.2941,11800.0
2006-11-22 12:50:00,27.36,27.38,27.36,27.38,13000.0,15.2941,15.3052,15.2941,15.3052,13000.0
2006-11-22 13:00:00,27.38,27.39,27.38,27.38,14800.0,15.3052,15.3108,15.3052,15.3052,14800.0
2006-11-22 13:10:00,27.38,27.38,27.35,27.35,55800.0,15.3052,15.3052,15.2885,15.2885,55800.0
2006-11-22 13:20:00,27.35,27.36,27.35,27.35,36000.0,15.2885,15.2941,15.2885,15.2885,36000.0
2006-11-22 13:30:00,27.35,27.36,27.34,27.34,44600.0,15.2885,15.2941,15.2829,15.2829,44600.0
2006-11-22 13:40:00,27.34,27.36,27.34,27.34,34400.0,15.2829,15.2941,15.2829,15.2829,34400.0
2006-11-22 13:50:00,27.34,27.35,27.32,27.32,15800.0,15.2829,15.2885,15.2717,15.2717,15800.0
2006-11-22 14:00:00,27.32,27.35,27.32,27.34,26600.0,15.2717,15.2885,15.2717,15.2829,26600.0
2006-11-22 14:10:00,27.34,27.35,27.34,27.35,25200.0,15.2829,15.2885,15.2829,15.2885,25200.0
2006-11-22 14:20:00,27.35,27.35,27.34,27.35,43200.0,15.2885,15.2885,15.2829,15.2885,43200.0
2006-11-22 14:30:00,27.34,27.35,27.33,27.33,31400.0,15.2829,15.2885,15.2773,15.2773,31400.0
2006-11-22 14:40:00,27.33,27.36,27.31,27.36,42600.0,15.2773,15.2941,15.2661,15.2941,42600.0
2006-11-22 14:50:00,27.36,27.36,27.32,27.32,81400.0,15.2941,15.2941,15.2717,15.2717,81400.0
2006-11-22 15:00:00,27.32,27.35,27.32,27.34,42800.0,15.2717,15.2885,15.2717,15.2829,42800.0
2006-11-22 15:10:00,27.34,27.34,27.29,27.3,58000.0,15.2829,15.2829,15.2549,15.2605,58000.0
2006-11-22 15:20:00,27.3,27.31,27.28,27.29,85000.0,15.2605,15.2661,15.2493,15.2549,85000.0
2006-11-22 15:30:00,27.29,27.36,27.29,27.36,72400.0,15.2549,15.2941,15.2549,15.2941,72400.0
2006-11-22 15:40:00,27.36,27.38,27.35,27.38,37400.0,15.2941,15.3052,15.2885,15.3052,37400.0
2006-11-22 15:50:00,27.38,27.41,27.38,27.39,35200.0,15.3052,15.322,15.3052,15.3108,35200.0
2006-11-24 09:30:00,27.25,27.33,27.23,27.32,23000.0,15.2326,15.2773,15.2214,15.2717,23000.0
2006-11-24 09:40:00,27.31,27.36,27.31,27.32,6800.0,15.2661,15.2941,15.2661,15.2717,6800.0
2006-11-24 09:50:00,27.31,27.32,27.28,27.31,7800.0,15.2661,15.2717,15.2493,15.2661,7800.0
2006-11-24 10:00:00,27.3,27.32,27.29,27.29,17200.0,15.2605,15.2717,15.2549,15.2549,17200.0
2006-11-24 10:10:00,27.29,27.31,27.28,27.31,11200.0,15.2549,15.2661,15.2493,15.2661,11200.0
2006-11-24 10:20:00,27.31,27.32,27.27,27.31,20600.0,15.2661,15.2717,15.2438,15.2661,20600.0
2006-11-24 10:30:00,27.31,27.32,27.31,27.32,4400.0,15.2661,15.2717,15.2661,15.2717,4400.0
2006-11-24 10:40:00,27.32,27.32,27.3,27.31,4600.0,15.2717,15.2717,15.2605,15.2661,4600.0
2006-11-24 10:50:00,27.3,27.33,27.3,27.33,12600.0,15.2605,15.2773,15.2605,15.2773,12600.0
2006-11-24 11:00:00,27.33,27.34,27.32,27.34,11400.0,15.2773,15.2829,15.2717,15.2829,11400.0
2006-11-24 11:10:00,27.35,27.36,27.34,27.34,17200.0,15.2885,15.2941,15.2829,15.2829,17200.0
2006-11-24 11:20:00,27.34,27.34,27.32,27.33,20000.0,15.2829,15.2829,15.2717,15.2773,20000.0
2006-11-24 11:30:00,27.33,27.33,27.3,27.3,35800.0,15.2773,15.2773,15.2605,15.2605,35800.0
2006-11-24 11:40:00,27.3,27.31,27.28,27.29,13800.0,15.2605,15.2661,15.2493,15.2549,13800.0
2006-11-24 11:50:00,27.29,27.29,27.28,27.28,7600.0,15.2549,15.2549,15.2493,15.2493,7600.0
2006-11-24 12:00:00,27.29,27.3,27.28,27.29,22200.0,15.2549,15.2605,15.2493,15.2549,22200.0
2006-11-24 12:10:00,27.29,27.32,27.29,27.31,5000.0,15.2549,15.2717,15.2549,15.2661,5000.0
2006-11-24 12:20:00,27.31,27.35,27.31,27.35,10200.0,15.2661,15.2885,15.2661,15.2885,10200.0
2006-11-24 12:30:00,27.35,27.37,27.34,27.34,20800.0,15.2885,15.2997,15.2829,15.2829,20800.0
2006-11-24 12:40:00,27.34,27.35,27.29,27.29,32200.0,15.2829,15.2885,15.2549,15.2549,32200.0
2006-11-24 12:50:00,27.3,27.33,27.27,27.28,42600.0,15.2605,15.2773,15.2438,15.2493,42600.0
2006-11-24 13:00:00,27.28,27.29,27.25,27.25,38400.0,15.2493,15.2549,15.2326,15.2326,38400.0
2006-11-24 13:10:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:20:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:40:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:50:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:00:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:10:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:20:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:40:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:50:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:00:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:10:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:20:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:40:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:50:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-27 09:30:00,27.25,27.27,27.13,27.13,62200.0,15.2326,15.2438,15.1655,15.1655,62200.0
2006-11-27 09:40:00,27.13,27.13,27.05,27.06,83000.0,15.1655,15.1655,15.1208,15.1264,83000.0
2006-11-27 09:50:00,27.05,27.08,27.04,27.07,52600.0,15.1208,15.1375,15.1152,15.132,52600.0
2006-11-27 10:00:00,27.07,27.07,27.04,27.04,152400.0,15.132,15.132,15.1152,15.1152,152400.0
2006-11-27 10:10:00,27.03,27.05,26.93,26.96,173600.0,15.1096,15.1208,15.0537,15.0705,173600.0
2006-11-27 10:20:00,26.96,26.98,26.95,26.95,52400.0,15.0705,15.0816,15.0649,15.0649,52400.0
2006-11-27 10:30:00,26.96,26.97,26.95,26.95,113200.0,15.0705,15.0761,15.0649,15.0649,113200.0
2006-11-27 10:40:00,26.95,26.96,26.93,26.93,116200.0,15.0649,15.0705,15.0537,15.0537,116200.0
2006-11-27 10:50:00,26.93,26.93,26.9,26.92,106400.0,15.0537,15.0537,15.0369,15.0481,106400.0
2006-11-27 11:00:00,26.92,26.93,26.91,26.91,64600.0,15.0481,15.0537,15.0425,15.0425,64600.0
2006-11-27 11:10:00,26.91,26.92,26.86,26.86,48800.0,15.0425,15.0481,15.0146,15.0146,48800.0
2006-11-27 11:20:00,26.87,26.91,26.81,26.81,48200.0,15.0202,15.0425,14.9866,14.9866,48200.0
2006-11-27 11:30:00,26.81,26.92,26.8,26.92,42800.0,14.9866,15.0481,14.981,15.0481,42800.0
2006-11-27 11:40:00,26.91,26.91,26.85,26.86,23000.0,15.0425,15.0425,15.009,15.0146,23000.0
2006-11-27 11:50:00,26.86,26.86,26.84,26.85,44200.0,15.0146,15.0146,15.0034,15.009,44200.0
2006-11-27 12:00:00,26.85,26.85,26.82,26.83,40400.0,15.009,15.009,14.9922,14.9978,40400.0
2006-11-27 12:10:00,26.83,26.85,26.82,26.82,55000.0,14.9978,15.009,14.9922,14.9922,55000.0
2006-11-27 12:20:00,26.83,26.83,26.82,26.82,52400.0,14.9978,14.9978,14.9922,14.9922,52400.0
2006-11-27 12:30:00,26.82,26.82,26.79,26.81,39800.0,14.9922,14.9922,14.9754,14.9866,39800.0
2006-11-27 12:40:00,26.81,26.85,26.79,26.8,49000.0,14.9866,15.009,14.9754,14.981,49000.0
2006-11-27 12:50:00,26.8,26.86,26.8,26.85,60000.0,14.981,15.0146,14.981,15.009,60000.0
2006-11-27 13:00:00,26.86,26.87,26.84,26.87,48800.0,15.0146,15.0202,15.0034,15.0202,48800.0
2006-11-27 13:10:00,26.87,26.89,26.87,26.88,38400.0,15.0202,15.0313,15.0202,15.0257,38400.0
2006-11-27 13:20:00,26.88,26.96,26.88,26.96,54000.0,15.0257,15.0705,15.0257,15.0705,54000.0
2006-11-27 13:30:00,26.96,26.98,26.93,26.95,53400.0,15.0705,15.0816,15.0537,15.0649,53400.0
2006-11-27 13:40:00,26.95,26.99,26.95,26.96,38800.0,15.0649,15.0872,15.0649,15.0705,38800.0
2006-11-27 13:50:00,26.97,27.0,26.96,26.99,44600.0,15.0761,15.0928,15.0705,15.0872,44600.0
2006-11-27 14:00:00,26.99,27.0,26.96,26.97,36600.0,15.0872,15.0928,15.0705,15.0761,36600.0
2006-11-27 14:10:00,26.97,26.98,26.96,26.97,45400.0,15.0761,15.0816,15.0705,15.0761,45400.0
2006-11-27 14:20:00,26.97,26.97,26.93,26.96,27600.0,15.0761,15.0761,15.0537,15.0705,27600.0
2006-11-27 14:30:00,26.96,26.97,26.92,26.95,31400.0,15.0705,15.0761,15.0481,15.0649,31400.0
2006-11-27 14:40:00,26.95,26.96,26.92,26.92,55200.0,15.0649,15.0705,15.0481,15.0481,55200.0
2006-11-27 14:50:00,26.92,26.93,26.92,26.92,67200.0,15.0481,15.0537,15.0481,15.0481,67200.0
2006-11-27 15:00:00,26.93,26.93,26.9,26.9,55600.0,15.0537,15.0537,15.0369,15.0369,55600.0
2006-11-27 15:10:00,26.9,26.91,26.88,26.88,58200.0,15.0369,15.0425,15.0257,15.0257,58200.0
2006-11-27 15:20:00,26.88,26.89,26.86,26.86,46800.0,15.0257,15.0313,15.0146,15.0146,46800.0
2006-11-27 15:30:00,26.86,26.9,26.86,26.88,66000.0,15.0146,15.0369,15.0146,15.0257,66000.0
2006-11-27 15:40:00,26.88,26.88,26.86,26.88,61600.0,15.0257,15.0257,15.0146,15.0257,61600.0
2006-11-27 15:50:00,26.87,26.92,26.87,26.89,58800.0,15.0202,15.0481,15.0202,15.0313,58800.0
2006-11-28 09:30:00,26.86,26.87,26.78,26.83,50200.0,15.0146,15.0202,14.9699,14.9978,50200.0
2006-11-28 09:40:00,26.83,26.92,26.83,26.9,59600.0,14.9978,15.0481,14.9978,15.0369,59600.0
2006-11-28 09:50:00,26.89,26.95,26.89,26.93,49600.0,15.0313,15.0649,15.0313,15.0537,49600.0
2006-11-28 10:00:00,26.93,26.98,26.9,26.91,93400.0,15.0537,15.0816,15.0369,15.0425,93400.0
2006-11-28 10:10:00,26.92,26.93,26.86,26.88,55000.0,15.0481,15.0537,15.0146,15.0257,55000.0
2006-11-28 10:20:00,26.88,27.0,26.88,26.97,76200.0,15.0257,15.0928,15.0257,15.0761,76200.0
2006-11-28 10:30:00,26.97,26.99,26.93,26.97,45200.0,15.0761,15.0872,15.0537,15.0761,45200.0
2006-11-28 10:40:00,26.97,27.05,26.97,27.05,35800.0,15.0761,15.1208,15.0761,15.1208,35800.0
2006-11-28 10:50:00,27.05,27.07,27.05,27.06,42400.0,15.1208,15.132,15.1208,15.1264,42400.0
2006-11-28 11:00:00,27.06,27.08,27.06,27.08,27200.0,15.1264,15.1375,15.1264,15.1375,27200.0
2006-11-28 11:10:00,27.08,27.1,27.08,27.1,33400.0,15.1375,15.1487,15.1375,15.1487,33400.0
2006-11-28 11:20:00,27.1,27.11,27.1,27.11,52400.0,15.1487,15.1543,15.1487,15.1543,52400.0
2006-11-28 11:30:00,27.1,27.13,27.1,27.13,29600.0,15.1487,15.1655,15.1487,15.1655,29600.0
2006-11-28 11:40:00,27.13,27.14,27.1,27.1,25400.0,15.1655,15.1711,15.1487,15.1487,25400.0
2006-11-28 11:50:00,27.1,27.12,27.09,27.11,44800.0,15.1487,15.1599,15.1431,15.1543,44800.0
2006-11-28 12:00:00,27.1,27.14,27.09,27.13,40000.0,15.1487,15.1711,15.1431,15.1655,40000.0
2006-11-28 12:10:00,27.14,27.14,27.11,27.11,18000.0,15.1711,15.1711,15.1543,15.1543,18000.0
2006-11-28 12:20:00,27.11,27.15,27.11,27.14,43800.0,15.1543,15.1767,15.1543,15.1711,43800.0
2006-11-28 12:30:00,27.14,27.15,27.11,27.12,59200.0,15.1711,15.1767,15.1543,15.1599,59200.0
2006-11-28 12:40:00,27.11,27.16,27.11,27.14,59400.0,15.1543,15.1823,15.1543,15.1711,59400.0
2006-11-28 12:50:00,27.14,27.17,27.13,27.16,61200.0,15.1711,15.1879,15.1655,15.1823,61200.0
2006-11-28 13:00:00,27.16,27.23,27.16,27.2,55000.0,15.1823,15.2214,15.1823,15.2046,55000.0
2006-11-28 13:10:00,27.2,27.2,27.17,27.17,17000.0,15.2046,15.2046,15.1879,15.1879,17000.0
2006-11-28 13:20:00,27.17,27.17,27.1,27.11,56000.0,15.1879,15.1879,15.1487,15.1543,56000.0
2006-11-28 13:30:00,27.11,27.19,27.11,27.19,23800.0,15.1543,15.199,15.1543,15.199,23800.0
2006-11-28 13:40:00,27.2,27.2,27.17,27.17,35200.0,15.2046,15.2046,15.1879,15.1879,35200.0
2006-11-28 13:50:00,27.18,27.2,27.17,27.19,27600.0,15.1934,15.2046,15.1879,15.199,27600.0
2006-11-28 14:00:00,27.18,27.21,27.18,27.2,46800.0,15.1934,15.2102,15.1934,15.2046,46800.0
2006-11-28 14:10:00,27.2,27.21,27.17,27.17,57400.0,15.2046,15.2102,15.1879,15.1879,57400.0
2006-11-28 14:20:00,27.17,27.2,27.16,27.19,43600.0,15.1879,15.2046,15.1823,15.199,43600.0
2006-11-28 14:30:00,27.2,27.2,27.18,27.2,36800.0,15.2046,15.2046,15.1934,15.2046,36800.0
2006-11-28 14:40:00,27.2,27.2,27.18,27.19,40800.0,15.2046,15.2046,15.1934,15.199,40800.0
2006-11-28 14:50:00,27.19,27.21,27.18,27.18,40200.0,15.199,15.2102,15.1934,15.1934,40200.0
2006-11-28 15:00:00,27.18,27.18,27.15,27.16,30200.0,15.1934,15.1934,15.1767,15.1823,30200.0
2006-11-28 15:10:00,27.16,27.2,27.16,27.2,62200.0,15.1823,15.2046,15.1823,15.2046,62200.0
2006-11-28 15:20:00,27.2,27.23,27.2,27.22,48600.0,15.2046,15.2214,15.2046,15.2158,48600.0
2006-11-28 15:30:00,27.22,27.24,27.22,27.24,50000.0,15.2158,15.227,15.2158,15.227,50000.0
2006-11-28 15:40:00,27.24,27.25,27.22,27.22,52400.0,15.227,15.2326,15.2158,15.2158,52400.0
2006-11-28 15:50:00,27.23,27.23,27.21,27.22,76800.0,15.2214,15.2214,15.2102,15.2158,76800.0
2006-11-29 09:30:00,27.38,27.38,27.23,27.3,56400.0,15.3052,15.3052,15.2214,15.2605,56400.0
2006-11-29 09:40:00,27.28,27.38,27.21,27.38,65000.0,15.2493,15.3052,15.2102,15.3052,65000.0
2006-11-29 09:50:00,27.37,27.38,27.32,27.38,36200.0,15.2997,15.3052,15.2717,15.3052,36200.0
2006-11-29 10:00:00,27.37,27.45,27.31,27.45,57400.0,15.2997,15.3444,15.2661,15.3444,57400.0
2006-11-29 10:10:00,27.45,27.45,27.35,27.36,100400.0,15.3444,15.3444,15.2885,15.2941,100400.0
2006-11-29 10:20:00,27.36,27.37,27.33,27.34,20000.0,15.2941,15.2997,15.2773,15.2829,20000.0
2006-11-29 10:30:00,27.34,27.39,27.33,27.36,63800.0,15.2829,15.3108,15.2773,15.2941,63800.0
2006-11-29 10:40:00,27.36,27.39,27.36,27.39,22800.0,15.2941,15.3108,15.2941,15.3108,22800.0
2006-11-29 10:50:00,27.4,27.4,27.36,27.4,28400.0,15.3164,15.3164,15.2941,15.3164,28400.0
2006-11-29 11:00:00,27.4,27.45,27.39,27.42,93600.0,15.3164,15.3444,15.3108,15.3276,93600.0
2006-11-29 11:10:00,27.42,27.47,27.41,27.45,56800.0,15.3276,15.3556,15.322,15.3444,56800.0
2006-11-29 11:20:00,27.45,27.45,27.42,27.43,18600.0,15.3444,15.3444,15.3276,15.3332,18600.0
2006-11-29 11:30:00,27.43,27.45,27.43,27.44,13400.0,15.3332,15.3444,15.3332,15.3388,13400.0
2006-11-29 11:40:00,27.44,27.47,27.44,27.47,18000.0,15.3388,15.3556,15.3388,15.3556,18000.0
2006-11-29 11:50:00,27.47,27.52,27.47,27.52,24400.0,15.3556,15.3835,15.3556,15.3835,24400.0
2006-11-29 12:00:00,27.52,27.56,27.51,27.55,37000.0,15.3835,15.4059,15.3779,15.4003,37000.0
2006-11-29 12:10:00,27.55,27.55,27.53,27.53,14200.0,15.4003,15.4003,15.3891,15.3891,14200.0
2006-11-29 12:20:00,27.53,27.53,27.5,27.53,54200.0,15.3891,15.3891,15.3723,15.3891,54200.0
2006-11-29 12:30:00,27.53,27.55,27.5,27.55,23600.0,15.3891,15.4003,15.3723,15.4003,23600.0
2006-11-29 12:40:00,27.55,27.55,27.5,27.52,21400.0,15.4003,15.4003,15.3723,15.3835,21400.0
2006-11-29 12:50:00,27.52,27.53,27.51,27.51,7600.0,15.3835,15.3891,15.3779,15.3779,7600.0
2006-11-29 13:00:00,27.52,27.54,27.47,27.54,42800.0,15.3835,15.3947,15.3556,15.3947,42800.0
2006-11-29 13:10:00,27.53,27.55,27.51,27.52,19200.0,15.3891,15.4003,15.3779,15.3835,19200.0
2006-11-29 13:20:00,27.52,27.53,27.51,27.52,16600.0,15.3835,15.3891,15.3779,15.3835,16600.0
2006-11-29 13:30:00,27.51,27.55,27.5,27.51,135200.0,15.3779,15.4003,15.3723,15.3779,135200.0
2006-11-29 13:40:00,27.51,27.52,27.5,27.51,61600.0,15.3779,15.3835,15.3723,15.3779,61600.0
2006-11-29 13:50:00,27.51,27.54,27.5,27.54,54800.0,15.3779,15.3947,15.3723,15.3947,54800.0
2006-11-29 14:00:00,27.54,27.55,27.53,27.53,23200.0,15.3947,15.4003,15.3891,15.3891,23200.0
2006-11-29 14:10:00,27.53,27.54,27.51,27.53,26000.0,15.3891,15.3947,15.3779,15.3891,26000.0
2006-11-29 14:20:00,27.53,27.53,27.48,27.48,22600.0,15.3891,15.3891,15.3611,15.3611,22600.0
2006-11-29 14:30:00,27.48,27.55,27.48,27.55,26600.0,15.3611,15.4003,15.3611,15.4003,26600.0
2006-11-29 14:40:00,27.55,27.55,27.54,27.55,31000.0,15.4003,15.4003,15.3947,15.4003,31000.0
2006-11-29 14:50:00,27.55,27.6,27.54,27.6,40800.0,15.4003,15.4282,15.3947,15.4282,40800.0
2006-11-29 15:00:00,27.6,27.6,27.58,27.6,30000.0,15.4282,15.4282,15.417,15.4282,30000.0
2006-11-29 15:10:00,27.6,27.6,27.59,27.6,39800.0,15.4282,15.4282,15.4226,15.4282,39800.0
2006-11-29 15:20:00,27.6,27.62,27.6,27.62,48600.0,15.4282,15.4394,15.4282,15.4394,48600.0
2006-11-29 15:30:00,27.62,27.63,27.61,27.62,51200.0,15.4394,15.445,15.4338,15.4394,51200.0
2006-11-29 15:40:00,27.62,27.63,27.61,27.61,50600.0,15.4394,15.445,15.4338,15.4338,50600.0
2006-11-29 15:50:00,27.61,27.61,27.59,27.59,40800.0,15.4338,15.4338,15.4226,15.4226,40800.0
2006-11-30 09:30:00,27.62,27.62,27.5,27.58,48000.0,15.4394,15.4394,15.3723,15.417,48000.0
2006-11-30 09:40:00,27.58,27.61,27.53,27.53,45000.0,15.417,15.4338,15.3891,15.3891,45000.0
2006-11-30 09:50:00,27.54,27.62,27.52,27.56,39600.0,15.3947,15.4394,15.3835,15.4059,39600.0
2006-11-30 10:00:00,27.55,27.58,27.5,27.5,39400.0,15.4003,15.417,15.3723,15.3723,39400.0
2006-11-30 10:10:00,27.52,27.55,27.43,27.43,26000.0,15.3835,15.4003,15.3332,15.3332,26000.0
2006-11-30 10:20:00,27.45,27.5,27.43,27.49,37000.0,15.3444,15.3723,15.3332,15.3667,37000.0
2006-11-30 10:30:00,27.49,27.5,27.44,27.48,25200.0,15.3667,15.3723,15.3388,15.3611,25200.0
2006-11-30 10:40:00,27.48,27.5,27.47,27.47,29200.0,15.3611,15.3723,15.3556,15.3556,29200.0
2006-11-30 10:50:00,27.47,27.5,27.47,27.49,23000.0,15.3556,15.3723,15.3556,15.3667,23000.0
2006-11-30 11:00:00,27.48,27.48,27.44,27.45,26000.0,15.3611,15.3611,15.3388,15.3444,26000.0
2006-11-30 11:10:00,27.45,27.48,27.43,27.43,28000.0,15.3444,15.3611,15.3332,15.3332,28000.0
2006-11-30 11:20:00,27.43,27.45,27.39,27.45,29200.0,15.3332,15.3444,15.3108,15.3444,29200.0
2006-11-30 11:30:00,27.45,27.45,27.4,27.41,33400.0,15.3444,15.3444,15.3164,15.322,33400.0
2006-11-30 11:40:00,27.41,27.41,27.37,27.37,34200.0,15.322,15.322,15.2997,15.2997,34200.0
2006-11-30 11:50:00,27.37,27.42,27.36,27.4,32000.0,15.2997,15.3276,15.2941,15.3164,32000.0
2006-11-30 12:00:00,27.4,27.42,27.4,27.41,18200.0,15.3164,15.3276,15.3164,15.322,18200.0
2006-11-30 12:10:00,27.41,27.41,27.39,27.41,24000.0,15.322,15.322,15.3108,15.322,24000.0
2006-11-30 12:20:00,27.41,27.42,27.41,27.42,10800.0,15.322,15.3276,15.322,15.3276,10800.0
2006-11-30 12:30:00,27.42,27.47,27.42,27.47,35600.0,15.3276,15.3556,15.3276,15.3556,35600.0
2006-11-30 12:40:00,27.47,27.48,27.45,27.45,41800.0,15.3556,15.3611,15.3444,15.3444,41800.0
2006-11-30 12:50:00,27.45,27.49,27.45,27.46,18200.0,15.3444,15.3667,15.3444,15.35,18200.0
2006-11-30 13:00:00,27.46,27.47,27.43,27.45,18800.0,15.35,15.3556,15.3332,15.3444,18800.0
2006-11-30 13:10:00,27.45,27.52,27.44,27.48,76400.0,15.3444,15.3835,15.3388,15.3611,76400.0
2006-11-30 13:20:00,27.49,27.5,27.47,27.48,23800.0,15.3667,15.3723,15.3556,15.3611,23800.0
2006-11-30 13:30:00,27.48,27.51,27.48,27.49,20400.0,15.3611,15.3779,15.3611,15.3667,20400.0
2006-11-30 13:40:00,27.49,27.49,27.47,27.48,22000.0,15.3667,15.3667,15.3556,15.3611,22000.0
2006-11-30 13:50:00,27.48,27.5,27.47,27.47,23800.0,15.3611,15.3723,15.3556,15.3556,23800.0
2006-11-30 14:00:00,27.47,27.49,27.44,27.49,21800.0,15.3556,15.3667,15.3388,15.3667,21800.0
2006-11-30 14:10:00,27.49,27.5,27.48,27.5,23200.0,15.3667,15.3723,15.3611,15.3723,23200.0
2006-11-30 14:20:00,27.5,27.55,27.5,27.55,19000.0,15.3723,15.4003,15.3723,15.4003,19000.0
2006-11-30 14:30:00,27.55,27.6,27.55,27.6,40000.0,15.4003,15.4282,15.4003,15.4282,40000.0
2006-11-30 14:40:00,27.6,27.63,27.6,27.62,68600.0,15.4282,15.445,15.4282,15.4394,68600.0
2006-11-30 14:50:00,27.62,27.65,27.6,27.6,49800.0,15.4394,15.4562,15.4282,15.4282,49800.0
2006-11-30 15:00:00,27.59,27.6,27.24,27.25,541400.0,15.4226,15.4282,15.227,15.2326,541400.0
2006-11-30 15:10:00,27.25,27.32,26.98,27.3,867200.0,15.2326,15.2717,15.0816,15.2605,867200.0
2006-11-30 15:20:00,27.3,27.33,27.13,27.19,542400.0,15.2605,15.2773,15.1655,15.199,542400.0
2006-11-30 15:30:00,27.19,27.25,27.14,27.25,694800.0,15.199,15.2326,15.1711,15.2326,694800.0
2006-11-30 15:40:00,27.25,27.3,27.25,27.29,400200.0,15.2326,15.2605,15.2326,15.2549,400200.0
2006-11-30 15:50:00,27.29,27.36,27.29,27.34,408400.0,15.2549,15.2941,15.2549,15.2829,408400.0
2006-12-01 09:30:00,27.31,27.42,27.31,27.4,43600.0,15.2661,15.3276,15.2661,15.3164,43600.0
2006-12-01 09:40:00,27.4,27.48,27.38,27.48,44000.0,15.3164,15.3611,15.3052,15.3611,44000.0
2006-12-01 09:50:00,27.46,27.5,27.46,27.5,99200.0,15.35,15.3723,15.35,15.3723,99200.0
2006-12-01 10:00:00,27.47,27.47,27.29,27.32,78600.0,15.3556,15.3556,15.2549,15.2717,78600.0
2006-12-01 10:10:00,27.32,27.39,27.31,27.35,26800.0,15.2717,15.3108,15.2661,15.2885,26800.0
2006-12-01 10:20:00,27.35,27.43,27.34,27.43,70000.0,15.2885,15.3332,15.2829,15.3332,70000.0
2006-12-01 10:30:00,27.43,27.43,27.38,27.4,28000.0,15.3332,15.3332,15.3052,15.3164,28000.0
2006-12-01 10:40:00,27.39,27.41,27.39,27.41,54400.0,15.3108,15.322,15.3108,15.322,54400.0
2006-12-01 10:50:00,27.4,27.4,27.34,27.34,39800.0,15.3164,15.3164,15.2829,15.2829,39800.0
2006-12-01 11:00:00,27.34,27.38,27.33,27.34,59200.0,15.2829,15.3052,15.2773,15.2829,59200.0
2006-12-01 11:10:00,27.33,27.35,27.33,27.34,60400.0,15.2773,15.2885,15.2773,15.2829,60400.0
2006-12-01 11:20:00,27.34,27.35,27.33,27.34,36800.0,15.2829,15.2885,15.2773,15.2829,36800.0
2006-12-01 11:30:00,27.35,27.4,27.33,27.39,95400.0,15.2885,15.3164,15.2773,15.3108,95400.0
2006-12-01 11:40:00,27.39,27.45,27.38,27.41,30800.0,15.3108,15.3444,15.3052,15.322,30800.0
2006-12-01 11:50:00,27.42,27.48,27.41,27.45,32800.0,15.3276,15.3611,15.322,15.3444,32800.0
2006-12-01 12:00:00,27.46,27.47,27.4,27.4,38800.0,15.35,15.3556,15.3164,15.3164,38800.0
2006-12-01 12:10:00,27.4,27.42,27.39,27.42,34200.0,15.3164,15.3276,15.3108,15.3276,34200.0
2006-12-01 12:20:00,27.42,27.43,27.4,27.41,22800.0,15.3276,15.3332,15.3164,15.322,22800.0
2006-12-01 12:30:00,27.42,27.42,27.4,27.4,19200.0,15.3276,15.3276,15.3164,15.3164,19200.0
2006-12-01 12:40:00,27.41,27.43,27.41,27.42,13600.0,15.322,15.3332,15.322,15.3276,13600.0
2006-12-01 12:50:00,27.43,27.43,27.41,27.42,21600.0,15.3332,15.3332,15.322,15.3276,21600.0
2006-12-01 13:00:00,27.42,27.42,27.39,27.41,79400.0,15.3276,15.3276,15.3108,15.322,79400.0
2006-12-01 13:10:00,27.41,27.45,27.4,27.43,31800.0,15.322,15.3444,15.3164,15.3332,31800.0
2006-12-01 13:20:00,27.43,27.44,27.41,27.41,25200.0,15.3332,15.3388,15.322,15.322,25200.0
2006-12-01 13:30:00,27.41,27.42,27.38,27.38,37600.0,15.322,15.3276,15.3052,15.3052,37600.0
2006-12-01 13:40:00,27.39,27.43,27.39,27.39,41400.0,15.3108,15.3332,15.3108,15.3108,41400.0
2006-12-01 13:50:00,27.4,27.43,27.36,27.43,51600.0,15.3164,15.3332,15.2941,15.3332,51600.0
2006-12-01 14:00:00,27.43,27.45,27.35,27.41,40400.0,15.3332,15.3444,15.2885,15.322,40400.0
2006-12-01 14:10:00,27.42,27.43,27.39,27.42,62200.0,15.3276,15.3332,15.3108,15.3276,62200.0
2006-12-01 14:20:00,27.42,27.49,27.41,27.43,150200.0,15.3276,15.3667,15.322,15.3332,150200.0
2006-12-01 14:30:00,27.43,27.43,27.4,27.4,119800.0,15.3332,15.3332,15.3164,15.3164,119800.0
2006-12-01 14:40:00,27.4,27.41,27.38,27.41,67800.0,15.3164,15.322,15.3052,15.322,67800.0
2006-12-01 14:50:00,27.4,27.43,27.39,27.41,48400.0,15.3164,15.3332,15.3108,15.322,48400.0
2006-12-01 15:00:00,27.41,27.45,27.39,27.45,46600.0,15.322,15.3444,15.3108,15.3444,46600.0
2006-12-01 15:10:00,27.44,27.44,27.39,27.4,30200.0,15.3388,15.3388,15.3108,15.3164,30200.0
2006-12-01 15:20:00,27.41,27.43,27.4,27.41,53000.0,15.322,15.3332,15.3164,15.322,53000.0
2006-12-01 15:30:00,27.41,27.43,27.37,27.41,73000.0,15.322,15.3332,15.2997,15.322,73000.0
2006-12-01 15:40:00,27.41,27.47,27.4,27.47,76800.0,15.322,15.3556,15.3164,15.3556,76800.0
2006-12-01 15:50:00,27.47,27.52,27.47,27.51,71000.0,15.3556,15.3835,15.3556,15.3779,71000.0
2006-12-04 09:30:00,27.61,27.72,27.55,27.72,83800.0,15.4338,15.4953,15.4003,15.4953,83800.0
2006-12-04 09:40:00,27.72,27.75,27.68,27.73,45000.0,15.4953,15.5121,15.4729,15.5009,45000.0
2006-12-04 09:50:00,27.73,27.75,27.7,27.7,11600.0,15.5009,15.5121,15.4841,15.4841,11600.0
2006-12-04 10:00:00,27.7,27.75,27.67,27.71,33800.0,15.4841,15.5121,15.4674,15.4897,33800.0
2006-12-04 10:10:00,27.69,27.75,27.68,27.72,10200.0,15.4785,15.5121,15.4729,15.4953,10200.0
2006-12-04 10:20:00,27.73,27.74,27.66,27.67,19200.0,15.5009,15.5065,15.4618,15.4674,19200.0
2006-12-04 10:30:00,27.68,27.71,27.68,27.7,15600.0,15.4729,15.4897,15.4729,15.4841,15600.0
2006-12-04 10:40:00,27.71,27.74,27.7,27.73,14200.0,15.4897,15.5065,15.4841,15.5009,14200.0
2006-12-04 10:50:00,27.72,27.74,27.72,27.73,8400.0,15.4953,15.5065,15.4953,15.5009,8400.0
2006-12-04 11:00:00,27.72,27.77,27.72,27.75,37800.0,15.4953,15.5233,15.4953,15.5121,37800.0
2006-12-04 11:10:00,27.75,27.8,27.75,27.79,39000.0,15.5121,15.54,15.5121,15.5344,39000.0
2006-12-04 11:20:00,27.79,27.79,27.75,27.75,22400.0,15.5344,15.5344,15.5121,15.5121,22400.0
2006-12-04 11:30:00,27.75,27.78,27.75,27.77,11600.0,15.5121,15.5288,15.5121,15.5233,11600.0
2006-12-04 11:40:00,27.77,27.79,27.77,27.78,28400.0,15.5233,15.5344,15.5233,15.5288,28400.0
2006-12-04 11:50:00,27.79,27.81,27.78,27.8,38400.0,15.5344,15.5456,15.5288,15.54,38400.0
2006-12-04 12:00:00,27.8,27.82,27.78,27.8,61000.0,15.54,15.5512,15.5288,15.54,61000.0
2006-12-04 12:10:00,27.8,27.83,27.79,27.8,41800.0,15.54,15.5568,15.5344,15.54,41800.0
2006-12-04 12:20:00,27.8,27.82,27.78,27.79,47600.0,15.54,15.5512,15.5288,15.5344,47600.0
2006-12-04 12:30:00,27.79,27.82,27.78,27.81,29800.0,15.5344,15.5512,15.5288,15.5456,29800.0
2006-12-04 12:40:00,27.81,27.84,27.8,27.81,38400.0,15.5456,15.5624,15.54,15.5456,38400.0
2006-12-04 12:50:00,27.8,27.84,27.79,27.8,61600.0,15.54,15.5624,15.5344,15.54,61600.0
2006-12-04 13:00:00,27.8,27.86,27.79,27.81,46400.0,15.54,15.5736,15.5344,15.5456,46400.0
2006-12-04 13:10:00,27.81,27.86,27.8,27.83,60600.0,15.5456,15.5736,15.54,15.5568,60600.0
2006-12-04 13:20:00,27.83,27.85,27.81,27.82,184600.0,15.5568,15.568,15.5456,15.5512,184600.0
2006-12-04 13:30:00,27.82,27.84,27.81,27.83,24000.0,15.5512,15.5624,15.5456,15.5568,24000.0
2006-12-04 13:40:00,27.83,27.86,27.82,27.85,47800.0,15.5568,15.5736,15.5512,15.568,47800.0
2006-12-04 13:50:00,27.84,27.86,27.82,27.83,51400.0,15.5624,15.5736,15.5512,15.5568,51400.0
2006-12-04 14:00:00,27.83,27.85,27.81,27.83,48200.0,15.5568,15.568,15.5456,15.5568,48200.0
2006-12-04 14:10:00,27.83,27.85,27.82,27.83,55800.0,15.5568,15.568,15.5512,15.5568,55800.0
2006-12-04 14:20:00,27.83,27.86,27.82,27.83,46200.0,15.5568,15.5736,15.5512,15.5568,46200.0
2006-12-04 14:30:00,27.83,27.85,27.81,27.84,57400.0,15.5568,15.568,15.5456,15.5624,57400.0
2006-12-04 14:40:00,27.84,27.84,27.82,27.82,34000.0,15.5624,15.5624,15.5512,15.5512,34000.0
2006-12-04 14:50:00,27.82,27.83,27.82,27.83,51600.0,15.5512,15.5568,15.5512,15.5568,51600.0
2006-12-04 15:00:00,27.83,27.84,27.81,27.81,36800.0,15.5568,15.5624,15.5456,15.5456,36800.0
2006-12-04 15:10:00,27.81,27.84,27.81,27.81,57800.0,15.5456,15.5624,15.5456,15.5456,57800.0
2006-12-04 15:20:00,27.81,27.81,27.8,27.8,29600.0,15.5456,15.5456,15.54,15.54,29600.0
2006-12-04 15:30:00,27.8,27.86,27.8,27.85,103000.0,15.54,15.5736,15.54,15.568,103000.0
2006-12-04 15:40:00,27.84,27.85,27.81,27.81,56400.0,15.5624,15.568,15.5456,15.5456,56400.0
2006-12-04 15:50:00,27.8,27.83,27.8,27.82,55000.0,15.54,15.5568,15.54,15.5512,55000.0
2006-12-05 09:30:00,27.79,27.81,27.77,27.8,27800.0,15.5344,15.5456,15.5233,15.54,27800.0
2006-12-05 09:40:00,27.8,27.82,27.8,27.8,28200.0,15.54,15.5512,15.54,15.54,28200.0
2006-12-05 09:50:00,27.8,27.83,27.78,27.78,41000.0,15.54,15.5568,15.5288,15.5288,41000.0
2006-12-05 10:00:00,27.78,27.87,27.78,27.85,71000.0,15.5288,15.5792,15.5288,15.568,71000.0
2006-12-05 10:10:00,27.85,27.86,27.81,27.84,39200.0,15.568,15.5736,15.5456,15.5624,39200.0
2006-12-05 10:20:00,27.83,27.86,27.79,27.85,40000.0,15.5568,15.5736,15.5344,15.568,40000.0
2006-12-05 10:30:00,27.85,27.9,27.85,27.9,40400.0,15.568,15.5959,15.568,15.5959,40400.0
2006-12-05 10:40:00,27.9,27.96,27.9,27.94,45000.0,15.5959,15.6295,15.5959,15.6183,45000.0
2006-12-05 10:50:00,27.95,27.97,27.93,27.93,30000.0,15.6239,15.6351,15.6127,15.6127,30000.0
2006-12-05 11:00:00,27.93,27.98,27.93,27.96,47200.0,15.6127,15.6406,15.6127,15.6295,47200.0
2006-12-05 11:10:00,27.96,28.03,27.96,28.02,117600.0,15.6295,15.6686,15.6295,15.663,117600.0
2006-12-05 11:20:00,28.02,28.04,28.0,28.03,34200.0,15.663,15.6742,15.6518,15.6686,34200.0
2006-12-05 11:30:00,28.03,28.04,28.01,28.03,27000.0,15.6686,15.6742,15.6574,15.6686,27000.0
2006-12-05 11:40:00,28.03,28.05,28.02,28.03,31400.0,15.6686,15.6798,15.663,15.6686,31400.0
2006-12-05 11:50:00,28.03,28.07,28.02,28.02,65600.0,15.6686,15.691,15.663,15.663,65600.0
2006-12-05 12:00:00,28.01,28.03,28.0,28.0,38200.0,15.6574,15.6686,15.6518,15.6518,38200.0
2006-12-05 12:10:00,28.0,28.03,28.0,28.03,33800.0,15.6518,15.6686,15.6518,15.6686,33800.0
2006-12-05 12:20:00,28.03,28.03,28.0,28.0,43800.0,15.6686,15.6686,15.6518,15.6518,43800.0
2006-12-05 12:30:00,28.0,28.0,28.0,28.0,30000.0,15.6518,15.6518,15.6518,15.6518,30000.0
2006-12-05 12:40:00,28.0,28.0,27.99,28.0,28800.0,15.6518,15.6518,15.6462,15.6518,28800.0
2006-12-05 12:50:00,27.99,28.04,27.99,28.03,37800.0,15.6462,15.6742,15.6462,15.6686,37800.0
2006-12-05 13:00:00,28.04,28.04,28.03,28.03,22400.0,15.6742,15.6742,15.6686,15.6686,22400.0
2006-12-05 13:10:00,28.03,28.03,28.02,28.02,13800.0,15.6686,15.6686,15.663,15.663,13800.0
2006-12-05 13:20:00,28.02,28.02,28.0,28.0,18400.0,15.663,15.663,15.6518,15.6518,18400.0
2006-12-05 13:30:00,28.0,28.0,27.98,27.99,55400.0,15.6518,15.6518,15.6406,15.6462,55400.0
2006-12-05 13:40:00,27.98,28.0,27.98,28.0,23000.0,15.6406,15.6518,15.6406,15.6518,23000.0
2006-12-05 13:50:00,28.0,28.0,27.99,28.0,22600.0,15.6518,15.6518,15.6462,15.6518,22600.0
2006-12-05 14:00:00,28.0,28.0,28.0,28.0,23600.0,15.6518,15.6518,15.6518,15.6518,23600.0
2006-12-05 14:10:00,28.0,28.02,27.99,28.0,27800.0,15.6518,15.663,15.6462,15.6518,27800.0
2006-12-05 14:20:00,28.0,28.03,28.0,28.0,16200.0,15.6518,15.6686,15.6518,15.6518,16200.0
2006-12-05 14:30:00,28.02,28.02,28.0,28.0,13600.0,15.663,15.663,15.6518,15.6518,13600.0
2006-12-05 14:40:00,28.0,28.01,28.0,28.0,19800.0,15.6518,15.6574,15.6518,15.6518,19800.0
2006-12-05 14:50:00,28.0,28.04,28.0,28.04,27600.0,15.6518,15.6742,15.6518,15.6742,27600.0
2006-12-05 15:00:00,28.04,28.05,28.0,28.0,32600.0,15.6742,15.6798,15.6518,15.6518,32600.0
2006-12-05 15:10:00,28.0,28.03,27.99,27.99,24600.0,15.6518,15.6686,15.6462,15.6462,24600.0
2006-12-05 15:20:00,27.99,27.99,27.96,27.96,56000.0,15.6462,15.6462,15.6295,15.6295,56000.0
2006-12-05 15:30:00,27.97,27.98,27.95,27.96,49800.0,15.6351,15.6406,15.6239,15.6295,49800.0
2006-12-05 15:40:00,27.96,27.97,27.95,27.96,35800.0,15.6295,15.6351,15.6239,15.6295,35800.0
2006-12-05 15:50:00,27.97,28.03,27.97,28.03,61000.0,15.6351,15.6686,15.6351,15.6686,61000.0
2006-12-06 09:30:00,28.05,28.05,27.99,28.02,25600.0,15.6798,15.6798,15.6462,15.663,25600.0
2006-12-06 09:40:00,28.02,28.12,28.02,28.11,36600.0,15.663,15.7189,15.663,15.7133,36600.0
2006-12-06 09:50:00,28.11,28.13,28.06,28.07,17600.0,15.7133,15.7245,15.6854,15.691,17600.0
2006-12-06 10:00:00,28.06,28.1,28.05,28.1,37000.0,15.6854,15.7077,15.6798,15.7077,37000.0
2006-12-06 10:10:00,28.1,28.1,28.05,28.06,24400.0,15.7077,15.7077,15.6798,15.6854,24400.0
2006-12-06 10:20:00,28.05,28.08,28.05,28.06,49800.0,15.6798,15.6965,15.6798,15.6854,49800.0
2006-12-06 10:30:00,28.05,28.1,28.05,28.07,56000.0,15.6798,15.7077,15.6798,15.691,56000.0
2006-12-06 10:40:00,28.06,28.11,28.06,28.1,35000.0,15.6854,15.7133,15.6854,15.7077,35000.0
2006-12-06 10:50:00,28.1,28.11,28.08,28.09,32800.0,15.7077,15.7133,15.6965,15.7021,32800.0
2006-12-06 11:00:00,28.09,28.09,28.07,28.09,29200.0,15.7021,15.7021,15.691,15.7021,29200.0
2006-12-06 11:10:00,28.09,28.09,28.05,28.06,59800.0,15.7021,15.7021,15.6798,15.6854,59800.0
2006-12-06 11:20:00,28.06,28.08,28.06,28.06,28600.0,15.6854,15.6965,15.6854,15.6854,28600.0
2006-12-06 11:30:00,28.06,28.07,28.04,28.05,29400.0,15.6854,15.691,15.6742,15.6798,29400.0
2006-12-06 11:40:00,28.04,28.05,28.02,28.02,19600.0,15.6742,15.6798,15.663,15.663,19600.0
2006-12-06 11:50:00,28.02,28.04,28.02,28.02,26800.0,15.663,15.6742,15.663,15.663,26800.0
2006-12-06 12:00:00,28.03,28.07,28.02,28.06,31800.0,15.6686,15.691,15.663,15.6854,31800.0
2006-12-06 12:10:00,28.06,28.07,28.03,28.06,17000.0,15.6854,15.691,15.6686,15.6854,17000.0
2006-12-06 12:20:00,28.06,28.06,28.05,28.05,9600.0,15.6854,15.6854,15.6798,15.6798,9600.0
2006-12-06 12:30:00,28.05,28.06,28.05,28.05,16400.0,15.6798,15.6854,15.6798,15.6798,16400.0
2006-12-06 12:40:00,28.05,28.06,28.05,28.05,12200.0,15.6798,15.6854,15.6798,15.6798,12200.0
2006-12-06 12:50:00,28.05,28.06,28.04,28.04,36400.0,15.6798,15.6854,15.6742,15.6742,36400.0
2006-12-06 13:00:00,28.04,28.08,28.03,28.06,20000.0,15.6742,15.6965,15.6686,15.6854,20000.0
2006-12-06 13:10:00,28.06,28.07,28.03,28.07,30200.0,15.6854,15.691,15.6686,15.691,30200.0
2006-12-06 13:20:00,28.07,28.07,28.05,28.06,11000.0,15.691,15.691,15.6798,15.6854,11000.0
2006-12-06 13:30:00,28.06,28.08,28.02,28.03,25600.0,15.6854,15.6965,15.663,15.6686,25600.0
2006-12-06 13:40:00,28.03,28.04,28.02,28.03,12800.0,15.6686,15.6742,15.663,15.6686,12800.0
2006-12-06 13:50:00,28.03,28.07,28.03,28.06,24400.0,15.6686,15.691,15.6686,15.6854,24400.0
2006-12-06 14:00:00,28.06,28.08,28.02,28.02,79600.0,15.6854,15.6965,15.663,15.663,79600.0
2006-12-06 14:10:00,28.02,28.04,28.0,28.0,37200.0,15.663,15.6742,15.6518,15.6518,37200.0
2006-12-06 14:20:00,28.0,28.08,28.0,28.06,51600.0,15.6518,15.6965,15.6518,15.6854,51600.0
2006-12-06 14:30:00,28.05,28.08,28.05,28.07,26400.0,15.6798,15.6965,15.6798,15.691,26400.0
2006-12-06 14:40:00,28.07,28.07,28.02,28.02,33400.0,15.691,15.691,15.663,15.663,33400.0
2006-12-06 14:50:00,28.02,28.03,28.0,28.03,21400.0,15.663,15.6686,15.6518,15.6686,21400.0
2006-12-06 15:00:00,28.03,28.05,28.02,28.04,47600.0,15.6686,15.6798,15.663,15.6742,47600.0
2006-12-06 15:10:00,28.04,28.07,28.0,28.0,35400.0,15.6742,15.691,15.6518,15.6518,35400.0
2006-12-06 15:20:00,28.0,28.06,28.0,28.06,49800.0,15.6518,15.6854,15.6518,15.6854,49800.0
2006-12-06 15:30:00,28.05,28.05,28.0,28.02,33800.0,15.6798,15.6798,15.6518,15.663,33800.0
2006-12-06 15:40:00,28.02,28.04,27.99,28.03,109600.0,15.663,15.6742,15.6462,15.6686,109600.0
2006-12-06 15:50:00,28.04,28.06,28.03,28.06,119200.0,15.6742,15.6854,15.6686,15.6854,119200.0
2006-12-07 09:30:00,28.05,28.13,28.04,28.13,26000.0,15.6798,15.7245,15.6742,15.7245,26000.0
2006-12-07 09:40:00,28.11,28.13,28.07,28.09,26600.0,15.7133,15.7245,15.691,15.7021,26600.0
2006-12-07 09:50:00,28.06,28.09,28.05,28.07,20600.0,15.6854,15.7021,15.6798,15.691,20600.0
2006-12-07 10:00:00,28.05,28.06,28.04,28.05,31800.0,15.6798,15.6854,15.6742,15.6798,31800.0
2006-12-07 10:10:00,28.04,28.05,28.02,28.02,20000.0,15.6742,15.6798,15.663,15.663,20000.0
2006-12-07 10:20:00,27.99,28.03,27.96,28.02,23000.0,15.6462,15.6686,15.6295,15.663,23000.0
2006-12-07 10:30:00,28.02,28.02,27.99,28.02,18600.0,15.663,15.663,15.6462,15.663,18600.0
2006-12-07 10:40:00,28.02,28.02,27.93,27.93,34200.0,15.663,15.663,15.6127,15.6127,34200.0
2006-12-07 10:50:00,27.93,28.0,27.93,28.0,22200.0,15.6127,15.6518,15.6127,15.6518,22200.0
2006-12-07 11:00:00,27.99,28.0,27.96,27.97,24800.0,15.6462,15.6518,15.6295,15.6351,24800.0
2006-12-07 11:10:00,27.97,27.99,27.96,27.97,39600.0,15.6351,15.6462,15.6295,15.6351,39600.0
2006-12-07 11:20:00,27.97,27.99,27.97,27.98,48200.0,15.6351,15.6462,15.6351,15.6406,48200.0
2006-12-07 11:30:00,27.98,28.0,27.97,27.97,43200.0,15.6406,15.6518,15.6351,15.6351,43200.0
2006-12-07 11:40:00,27.97,27.99,27.97,27.97,22200.0,15.6351,15.6462,15.6351,15.6351,22200.0
2006-12-07 11:50:00,27.97,27.99,27.95,27.95,50800.0,15.6351,15.6462,15.6239,15.6239,50800.0
2006-12-07 12:00:00,27.95,27.95,27.94,27.94,26600.0,15.6239,15.6239,15.6183,15.6183,26600.0
2006-12-07 12:10:00,27.94,27.96,27.94,27.96,43600.0,15.6183,15.6295,15.6183,15.6295,43600.0
2006-12-07 12:20:00,27.96,27.96,27.93,27.93,45600.0,15.6295,15.6295,15.6127,15.6127,45600.0
2006-12-07 12:30:00,27.93,27.93,27.9,27.9,16800.0,15.6127,15.6127,15.5959,15.5959,16800.0
2006-12-07 12:40:00,27.91,27.93,27.9,27.9,42600.0,15.6015,15.6127,15.5959,15.5959,42600.0
2006-12-07 12:50:00,27.91,27.91,27.9,27.91,10400.0,15.6015,15.6015,15.5959,15.6015,10400.0
2006-12-07 13:00:00,27.91,27.92,27.9,27.91,27400.0,15.6015,15.6071,15.5959,15.6015,27400.0
2006-12-07 13:10:00,27.91,27.92,27.91,27.92,9800.0,15.6015,15.6071,15.6015,15.6071,9800.0
2006-12-07 13:20:00,27.91,27.95,27.91,27.95,26400.0,15.6015,15.6239,15.6015,15.6239,26400.0
2006-12-07 13:30:00,27.95,27.95,27.93,27.93,13000.0,15.6239,15.6239,15.6127,15.6127,13000.0
2006-12-07 13:40:00,27.93,27.95,27.93,27.95,15800.0,15.6127,15.6239,15.6127,15.6239,15800.0
2006-12-07 13:50:00,27.95,27.95,27.94,27.95,17200.0,15.6239,15.6239,15.6183,15.6239,17200.0
2006-12-07 14:00:00,27.94,27.95,27.93,27.95,27000.0,15.6183,15.6239,15.6127,15.6239,27000.0
2006-12-07 14:10:00,27.95,27.95,27.93,27.95,42800.0,15.6239,15.6239,15.6127,15.6239,42800.0
2006-12-07 14:20:00,27.94,27.95,27.9,27.9,16400.0,15.6183,15.6239,15.5959,15.5959,16400.0
2006-12-07 14:30:00,27.91,27.93,27.9,27.92,39000.0,15.6015,15.6127,15.5959,15.6071,39000.0
2006-12-07 14:40:00,27.92,27.93,27.92,27.92,23400.0,15.6071,15.6127,15.6071,15.6071,23400.0
2006-12-07 14:50:00,27.92,27.93,27.92,27.92,40400.0,15.6071,15.6127,15.6071,15.6071,40400.0
2006-12-07 15:00:00,27.92,27.92,27.89,27.9,49600.0,15.6071,15.6071,15.5903,15.5959,49600.0
2006-12-07 15:10:00,27.89,27.93,27.89,27.93,112600.0,15.5903,15.6127,15.5903,15.6127,112600.0
2006-12-07 15:20:00,27.93,27.93,27.9,27.93,58800.0,15.6127,15.6127,15.5959,15.6127,58800.0
2006-12-07 15:30:00,27.92,27.93,27.91,27.92,43000.0,15.6071,15.6127,15.6015,15.6071,43000.0
2006-12-07 15:40:00,27.92,27.93,27.91,27.92,58400.0,15.6071,15.6127,15.6015,15.6071,58400.0
2006-12-07 15:50:00,27.91,27.93,27.9,27.91,79400.0,15.6015,15.6127,15.5959,15.6015,79400.0
2006-12-08 09:30:00,27.93,27.93,27.83,27.91,46200.0,15.6127,15.6127,15.5568,15.6015,46200.0
2006-12-08 09:40:00,27.91,27.99,27.91,27.99,53400.0,15.6015,15.6462,15.6015,15.6462,53400.0
2006-12-08 09:50:00,27.97,27.99,27.83,27.83,61600.0,15.6351,15.6462,15.5568,15.5568,61600.0
2006-12-08 10:00:00,27.83,27.83,27.73,27.74,41800.0,15.5568,15.5568,15.5009,15.5065,41800.0
2006-12-08 10:10:00,27.73,27.77,27.66,27.77,39800.0,15.5009,15.5233,15.4618,15.5233,39800.0
2006-12-08 10:20:00,27.77,27.83,27.75,27.79,41400.0,15.5233,15.5568,15.5121,15.5344,41400.0
2006-12-08 10:30:00,27.79,27.84,27.79,27.84,13800.0,15.5344,15.5624,15.5344,15.5624,13800.0
2006-12-08 10:40:00,27.84,27.86,27.83,27.85,24000.0,15.5624,15.5736,15.5568,15.568,24000.0
2006-12-08 10:50:00,27.85,27.88,27.84,27.84,51400.0,15.568,15.5847,15.5624,15.5624,51400.0
2006-12-08 11:00:00,27.85,27.91,27.84,27.89,72200.0,15.568,15.6015,15.5624,15.5903,72200.0
2006-12-08 11:10:00,27.89,27.9,27.86,27.89,29400.0,15.5903,15.5959,15.5736,15.5903,29400.0
2006-12-08 11:20:00,27.89,27.89,27.86,27.86,19600.0,15.5903,15.5903,15.5736,15.5736,19600.0
2006-12-08 11:30:00,27.86,27.89,27.85,27.85,33000.0,15.5736,15.5903,15.568,15.568,33000.0
2006-12-08 11:40:00,27.85,27.86,27.83,27.83,4600.0,15.568,15.5736,15.5568,15.5568,4600.0
2006-12-08 11:50:00,27.83,27.85,27.83,27.84,16000.0,15.5568,15.568,15.5568,15.5624,16000.0
2006-12-08 12:00:00,27.84,27.85,27.84,27.84,17600.0,15.5624,15.568,15.5624,15.5624,17600.0
2006-12-08 12:10:00,27.83,27.83,27.78,27.78,6600.0,15.5568,15.5568,15.5288,15.5288,6600.0
2006-12-08 12:20:00,27.78,27.79,27.77,27.79,8400.0,15.5288,15.5344,15.5233,15.5344,8400.0
2006-12-08 12:30:00,27.79,27.8,27.74,27.74,17000.0,15.5344,15.54,15.5065,15.5065,17000.0
2006-12-08 12:40:00,27.74,27.81,27.74,27.79,27200.0,15.5065,15.5456,15.5065,15.5344,27200.0
2006-12-08 12:50:00,27.79,27.84,27.79,27.83,15000.0,15.5344,15.5624,15.5344,15.5568,15000.0
2006-12-08 13:00:00,27.83,27.85,27.82,27.85,5400.0,15.5568,15.568,15.5512,15.568,5400.0
2006-12-08 13:10:00,27.85,27.86,27.84,27.85,25200.0,15.568,15.5736,15.5624,15.568,25200.0
2006-12-08 13:20:00,27.84,27.84,27.8,27.81,5600.0,15.5624,15.5624,15.54,15.5456,5600.0
2006-12-08 13:30:00,27.81,27.82,27.8,27.82,6200.0,15.5456,15.5512,15.54,15.5512,6200.0
2006-12-08 13:40:00,27.81,27.86,27.77,27.85,33800.0,15.5456,15.5736,15.5233,15.568,33800.0
2006-12-08 13:50:00,27.85,27.86,27.85,27.86,30000.0,15.568,15.5736,15.568,15.5736,30000.0
2006-12-08 14:00:00,27.85,27.89,27.85,27.86,28800.0,15.568,15.5903,15.568,15.5736,28800.0
2006-12-08 14:10:00,27.86,27.86,27.85,27.85,20000.0,15.5736,15.5736,15.568,15.568,20000.0
2006-12-08 14:20:00,27.85,27.86,27.82,27.82,68800.0,15.568,15.5736,15.5512,15.5512,68800.0
2006-12-08 14:30:00,27.82,27.84,27.82,27.84,21800.0,15.5512,15.5624,15.5512,15.5624,21800.0
2006-12-08 14:40:00,27.84,27.85,27.84,27.85,37200.0,15.5624,15.568,15.5624,15.568,37200.0
2006-12-08 14:50:00,27.85,27.88,27.83,27.83,72800.0,15.568,15.5847,15.5568,15.5568,72800.0
2006-12-08 15:00:00,27.83,27.85,27.81,27.85,18800.0,15.5568,15.568,15.5456,15.568,18800.0
2006-12-08 15:10:00,27.84,27.84,27.79,27.8,17200.0,15.5624,15.5624,15.5344,15.54,17200.0
2006-12-08 15:20:00,27.8,27.83,27.8,27.82,12400.0,15.54,15.5568,15.54,15.5512,12400.0
2006-12-08 15:30:00,27.82,27.82,27.78,27.78,30600.0,15.5512,15.5512,15.5288,15.5288,30600.0
2006-12-08 15:40:00,27.78,27.79,27.75,27.79,31000.0,15.5288,15.5344,15.5121,15.5344,31000.0
2006-12-08 15:50:00,27.79,27.84,27.79,27.82,38000.0,15.5344,15.5624,15.5344,15.5512,38000.0
2006-12-11 09:30:00,27.81,27.86,27.8,27.86,70000.0,15.5456,15.5736,15.54,15.5736,70000.0
2006-12-11 09:40:00,27.85,27.88,27.81,27.81,28000.0,15.568,15.5847,15.5456,15.5456,28000.0
2006-12-11 09:50:00,27.8,27.85,27.79,27.8,40200.0,15.54,15.568,15.5344,15.54,40200.0
2006-12-11 10:00:00,27.8,27.8,27.78,27.79,19000.0,15.54,15.54,15.5288,15.5344,19000.0
2006-12-11 10:10:00,27.79,27.79,27.72,27.75,42600.0,15.5344,15.5344,15.4953,15.5121,42600.0
2006-12-11 10:20:00,27.75,27.8,27.75,27.78,29800.0,15.5121,15.54,15.5121,15.5288,29800.0
2006-12-11 10:30:00,27.77,27.79,27.77,27.78,21400.0,15.5233,15.5344,15.5233,15.5288,21400.0
2006-12-11 10:40:00,27.78,27.79,27.78,27.78,15400.0,15.5288,15.5344,15.5288,15.5288,15400.0
2006-12-11 10:50:00,27.78,27.81,27.78,27.81,34800.0,15.5288,15.5456,15.5288,15.5456,34800.0
2006-12-11 11:00:00,27.8,27.83,27.79,27.82,39400.0,15.54,15.5568,15.5344,15.5512,39400.0
2006-12-11 11:10:00,27.82,27.82,27.81,27.81,9600.0,15.5512,15.5512,15.5456,15.5456,9600.0
2006-12-11 11:20:00,27.81,27.83,27.81,27.83,22400.0,15.5456,15.5568,15.5456,15.5568,22400.0
2006-12-11 11:30:00,27.83,27.83,27.83,27.83,15800.0,15.5568,15.5568,15.5568,15.5568,15800.0
2006-12-11 11:40:00,27.83,27.85,27.83,27.84,42600.0,15.5568,15.568,15.5568,15.5624,42600.0
2006-12-11 11:50:00,27.85,27.86,27.83,27.83,62800.0,15.568,15.5736,15.5568,15.5568,62800.0
2006-12-11 12:00:00,27.83,27.86,27.83,27.85,72800.0,15.5568,15.5736,15.5568,15.568,72800.0
2006-12-11 12:10:00,27.85,27.9,27.84,27.86,89200.0,15.568,15.5959,15.5624,15.5736,89200.0
2006-12-11 12:20:00,27.88,27.91,27.86,27.9,115200.0,15.5847,15.6015,15.5736,15.5959,115200.0
2006-12-11 12:30:00,27.9,27.9,27.85,27.89,33800.0,15.5959,15.5959,15.568,15.5903,33800.0
2006-12-11 12:40:00,27.89,27.9,27.86,27.88,36000.0,15.5903,15.5959,15.5736,15.5847,36000.0
2006-12-11 12:50:00,27.88,27.9,27.88,27.89,15200.0,15.5847,15.5959,15.5847,15.5903,15200.0
2006-12-11 13:00:00,27.89,27.89,27.88,27.89,16800.0,15.5903,15.5903,15.5847,15.5903,16800.0
2006-12-11 13:10:00,27.89,27.9,27.88,27.89,47800.0,15.5903,15.5959,15.5847,15.5903,47800.0
2006-12-11 13:20:00,27.9,27.9,27.89,27.9,19800.0,15.5959,15.5959,15.5903,15.5959,19800.0
2006-12-11 13:30:00,27.9,27.9,27.88,27.88,46800.0,15.5959,15.5959,15.5847,15.5847,46800.0
2006-12-11 13:40:00,27.89,27.9,27.88,27.89,17200.0,15.5903,15.5959,15.5847,15.5903,17200.0
2006-12-11 13:50:00,27.89,27.9,27.88,27.89,20400.0,15.5903,15.5959,15.5847,15.5903,20400.0
2006-12-11 14:00:00,27.89,27.89,27.88,27.88,40800.0,15.5903,15.5903,15.5847,15.5847,40800.0
2006-12-11 14:10:00,27.89,27.9,27.88,27.89,92200.0,15.5903,15.5959,15.5847,15.5903,92200.0
2006-12-11 14:20:00,27.89,27.9,27.89,27.9,30400.0,15.5903,15.5959,15.5903,15.5959,30400.0
2006-12-11 14:30:00,27.9,27.91,27.9,27.9,28400.0,15.5959,15.6015,15.5959,15.5959,28400.0
2006-12-11 14:40:00,27.9,27.91,27.9,27.9,13600.0,15.5959,15.6015,15.5959,15.5959,13600.0
2006-12-11 14:50:00,27.9,27.9,27.89,27.9,16000.0,15.5959,15.5959,15.5903,15.5959,16000.0
2006-12-11 15:00:00,27.91,27.91,27.89,27.89,30200.0,15.6015,15.6015,15.5903,15.5903,30200.0
2006-12-11 15:10:00,27.89,27.92,27.88,27.92,29400.0,15.5903,15.6071,15.5847,15.6071,29400.0
2006-12-11 15:20:00,27.92,27.93,27.9,27.93,49600.0,15.6071,15.6127,15.5959,15.6127,49600.0
2006-12-11 15:30:00,27.93,27.94,27.92,27.94,49600.0,15.6127,15.6183,15.6071,15.6183,49600.0
2006-12-11 15:40:00,27.94,27.96,27.92,27.93,68800.0,15.6183,15.6295,15.6071,15.6127,68800.0
2006-12-11 15:50:00,27.93,27.93,27.91,27.92,85000.0,15.6127,15.6127,15.6015,15.6071,85000.0
2006-12-12 09:30:00,27.97,28.11,27.96,28.11,51600.0,15.6351,15.7133,15.6295,15.7133,51600.0
2006-12-12 09:40:00,28.11,28.12,28.06,28.09,20400.0,15.7133,15.7189,15.6854,15.7021,20400.0
2006-12-12 09:50:00,28.07,28.09,28.0,28.02,82600.0,15.691,15.7021,15.6518,15.663,82600.0
2006-12-12 10:00:00,28.02,28.1,28.01,28.07,94800.0,15.663,15.7077,15.6574,15.691,94800.0
2006-12-12 10:10:00,28.09,28.1,28.06,28.08,34800.0,15.7021,15.7077,15.6854,15.6965,34800.0
2006-12-12 10:20:00,28.07,28.09,28.03,28.05,65000.0,15.691,15.7021,15.6686,15.6798,65000.0
2006-12-12 10:30:00,28.07,28.1,28.06,28.08,64200.0,15.691,15.7077,15.6854,15.6965,64200.0
2006-12-12 10:40:00,28.08,28.11,28.03,28.11,36000.0,15.6965,15.7133,15.6686,15.7133,36000.0
2006-12-12 10:50:00,28.11,28.11,28.07,28.08,40200.0,15.7133,15.7133,15.691,15.6965,40200.0
2006-12-12 11:00:00,28.06,28.1,28.06,28.1,23800.0,15.6854,15.7077,15.6854,15.7077,23800.0
2006-12-12 11:10:00,28.1,28.13,28.07,28.08,51200.0,15.7077,15.7245,15.691,15.6965,51200.0
2006-12-12 11:20:00,28.08,28.12,28.08,28.09,46400.0,15.6965,15.7189,15.6965,15.7021,46400.0
2006-12-12 11:30:00,28.1,28.13,28.08,28.11,27800.0,15.7077,15.7245,15.6965,15.7133,27800.0
2006-12-12 11:40:00,28.11,28.11,28.08,28.11,19400.0,15.7133,15.7133,15.6965,15.7133,19400.0
2006-12-12 11:50:00,28.1,28.12,28.08,28.1,64000.0,15.7077,15.7189,15.6965,15.7077,64000.0
2006-12-12 12:00:00,28.1,28.1,28.05,28.06,15200.0,15.7077,15.7077,15.6798,15.6854,15200.0
2006-12-12 12:10:00,28.07,28.09,28.0,28.06,74600.0,15.691,15.7021,15.6518,15.6854,74600.0
2006-12-12 12:20:00,28.05,28.05,27.93,27.96,41000.0,15.6798,15.6798,15.6127,15.6295,41000.0
2006-12-12 12:30:00,27.96,27.97,27.94,27.96,51600.0,15.6295,15.6351,15.6183,15.6295,51600.0
2006-12-12 12:40:00,27.96,27.98,27.95,27.98,48800.0,15.6295,15.6406,15.6239,15.6406,48800.0
2006-12-12 12:50:00,27.98,28.01,27.98,27.98,76400.0,15.6406,15.6574,15.6406,15.6406,76400.0
2006-12-12 13:00:00,27.98,28.01,27.97,28.0,28000.0,15.6406,15.6574,15.6351,15.6518,28000.0
2006-12-12 13:10:00,28.0,28.0,27.99,27.99,12600.0,15.6518,15.6518,15.6462,15.6462,12600.0
2006-12-12 13:20:00,28.0,28.03,27.99,28.02,100000.0,15.6518,15.6686,15.6462,15.663,100000.0
2006-12-12 13:30:00,28.02,28.05,28.02,28.02,30400.0,15.663,15.6798,15.663,15.663,30400.0
2006-12-12 13:40:00,28.02,28.05,28.02,28.05,11200.0,15.663,15.6798,15.663,15.6798,11200.0
2006-12-12 13:50:00,28.05,28.05,28.04,28.05,14200.0,15.6798,15.6798,15.6742,15.6798,14200.0
2006-12-12 14:00:00,28.05,28.05,28.04,28.04,15200.0,15.6798,15.6798,15.6742,15.6742,15200.0
2006-12-12 14:10:00,28.04,28.1,27.93,28.05,64600.0,15.6742,15.7077,15.6127,15.6798,64600.0
2006-12-12 14:20:00,28.04,28.08,28.0,28.08,71000.0,15.6742,15.6965,15.6518,15.6965,71000.0
2006-12-12 14:30:00,28.08,28.09,27.99,28.03,129600.0,15.6965,15.7021,15.6462,15.6686,129600.0
2006-12-12 14:40:00,28.03,28.08,28.03,28.07,33400.0,15.6686,15.6965,15.6686,15.691,33400.0
2006-12-12 14:50:00,28.07,28.09,28.06,28.08,41600.0,15.691,15.7021,15.6854,15.6965,41600.0
2006-12-12 15:00:00,28.08,28.09,28.06,28.08,88400.0,15.6965,15.7021,15.6854,15.6965,88400.0
2006-12-12 15:10:00,28.08,28.11,28.07,28.1,146800.0,15.6965,15.7133,15.691,15.7077,146800.0
2006-12-12 15:20:00,28.1,28.14,28.09,28.11,150200.0,15.7077,15.7301,15.7021,15.7133,150200.0
2006-12-12 15:30:00,28.11,28.17,28.11,28.14,65400.0,15.7133,15.7469,15.7133,15.7301,65400.0
2006-12-12 15:40:00,28.13,28.17,28.12,28.15,61000.0,15.7245,15.7469,15.7189,15.7357,61000.0
2006-12-12 15:50:00,28.15,28.18,28.14,28.18,148400.0,15.7357,15.7524,15.7301,15.7524,148400.0
2006-12-13 09:30:00,28.25,28.33,28.25,28.26,92400.0,15.7916,15.8363,15.7916,15.7972,92400.0
2006-12-13 09:40:00,28.27,28.35,28.23,28.26,80000.0,15.8028,15.8475,15.7804,15.7972,80000.0
2006-12-13 09:50:00,28.25,28.25,28.22,28.22,39200.0,15.7916,15.7916,15.7748,15.7748,39200.0
2006-12-13 10:00:00,28.22,28.22,28.17,28.19,45800.0,15.7748,15.7748,15.7469,15.758,45800.0
2006-12-13 10:10:00,28.18,28.21,28.13,28.16,47200.0,15.7524,15.7692,15.7245,15.7413,47200.0
2006-12-13 10:20:00,28.15,28.2,28.15,28.18,33600.0,15.7357,15.7636,15.7357,15.7524,33600.0
2006-12-13 10:30:00,28.17,28.18,28.1,28.15,52600.0,15.7469,15.7524,15.7077,15.7357,52600.0
2006-12-13 10:40:00,28.16,28.17,28.11,28.15,22600.0,15.7413,15.7469,15.7133,15.7357,22600.0
2006-12-13 10:50:00,28.15,28.16,28.11,28.15,30600.0,15.7357,15.7413,15.7133,15.7357,30600.0
2006-12-13 11:00:00,28.15,28.15,28.13,28.14,27800.0,15.7357,15.7357,15.7245,15.7301,27800.0
2006-12-13 11:10:00,28.14,28.16,28.14,28.16,50800.0,15.7301,15.7413,15.7301,15.7413,50800.0
2006-12-13 11:20:00,28.16,28.22,28.16,28.22,17800.0,15.7413,15.7748,15.7413,15.7748,17800.0
2006-12-13 11:30:00,28.23,28.25,28.21,28.25,32400.0,15.7804,15.7916,15.7692,15.7916,32400.0
2006-12-13 11:40:00,28.25,28.25,28.19,28.19,40400.0,15.7916,15.7916,15.758,15.758,40400.0
2006-12-13 11:50:00,28.2,28.2,28.15,28.16,46000.0,15.7636,15.7636,15.7357,15.7413,46000.0
2006-12-13 12:00:00,28.16,28.16,28.13,28.15,58200.0,15.7413,15.7413,15.7245,15.7357,58200.0
2006-12-13 12:10:00,28.15,28.16,28.14,28.15,27600.0,15.7357,15.7413,15.7301,15.7357,27600.0
2006-12-13 12:20:00,28.15,28.15,28.14,28.15,21800.0,15.7357,15.7357,15.7301,15.7357,21800.0
2006-12-13 12:30:00,28.15,28.15,28.14,28.14,19000.0,15.7357,15.7357,15.7301,15.7301,19000.0
2006-12-13 12:40:00,28.15,28.18,28.14,28.16,64800.0,15.7357,15.7524,15.7301,15.7413,64800.0
2006-12-13 12:50:00,28.16,28.17,28.14,28.17,24400.0,15.7413,15.7469,15.7301,15.7469,24400.0
2006-12-13 13:00:00,28.17,28.22,28.17,28.21,40200.0,15.7469,15.7748,15.7469,15.7692,40200.0
2006-12-13 13:10:00,28.21,28.22,28.2,28.21,10000.0,15.7692,15.7748,15.7636,15.7692,10000.0
2006-12-13 13:20:00,28.22,28.23,28.18,28.21,30400.0,15.7748,15.7804,15.7524,15.7692,30400.0
2006-12-13 13:30:00,28.21,28.27,28.2,28.2,67600.0,15.7692,15.8028,15.7636,15.7636,67600.0
2006-12-13 13:40:00,28.21,28.21,28.15,28.17,38000.0,15.7692,15.7692,15.7357,15.7469,38000.0
2006-12-13 13:50:00,28.17,28.22,28.16,28.22,20400.0,15.7469,15.7748,15.7413,15.7748,20400.0
2006-12-13 14:00:00,28.22,28.22,28.18,28.21,33000.0,15.7748,15.7748,15.7524,15.7692,33000.0
2006-12-13 14:10:00,28.21,28.21,28.16,28.18,63800.0,15.7692,15.7692,15.7413,15.7524,63800.0
2006-12-13 14:20:00,28.18,28.24,28.18,28.21,42000.0,15.7524,15.786,15.7524,15.7692,42000.0
2006-12-13 14:30:00,28.2,28.25,28.18,28.21,32400.0,15.7636,15.7916,15.7524,15.7692,32400.0
2006-12-13 14:40:00,28.22,28.26,28.21,28.25,27600.0,15.7748,15.7972,15.7692,15.7916,27600.0
2006-12-13 14:50:00,28.25,28.25,28.2,28.22,18200.0,15.7916,15.7916,15.7636,15.7748,18200.0
2006-12-13 15:00:00,28.22,28.23,28.2,28.23,36400.0,15.7748,15.7804,15.7636,15.7804,36400.0
2006-12-13 15:10:00,28.22,28.23,28.21,28.23,51200.0,15.7748,15.7804,15.7692,15.7804,51200.0
2006-12-13 15:20:00,28.22,28.23,28.19,28.22,40600.0,15.7748,15.7804,15.758,15.7748,40600.0
2006-12-13 15:30:00,28.21,28.23,28.21,28.22,39600.0,15.7692,15.7804,15.7692,15.7748,39600.0
2006-12-13 15:40:00,28.22,28.22,28.2,28.21,40400.0,15.7748,15.7748,15.7636,15.7692,40400.0
2006-12-13 15:50:00,28.2,28.22,28.18,28.19,66000.0,15.7636,15.7748,15.7524,15.758,66000.0
2006-12-14 09:30:00,28.25,28.31,28.2,28.25,59400.0,15.7916,15.8251,15.7636,15.7916,59400.0
2006-12-14 09:40:00,28.25,28.26,28.21,28.21,32400.0,15.7916,15.7972,15.7692,15.7692,32400.0
2006-12-14 09:50:00,28.21,28.31,28.21,28.27,81000.0,15.7692,15.8251,15.7692,15.8028,81000.0
2006-12-14 10:00:00,28.25,28.35,28.25,28.25,44400.0,15.7916,15.8475,15.7916,15.7916,44400.0
2006-12-14 10:10:00,28.24,28.27,28.23,28.25,42200.0,15.786,15.8028,15.7804,15.7916,42200.0
2006-12-14 10:20:00,28.26,28.29,28.25,28.29,24200.0,15.7972,15.8139,15.7916,15.8139,24200.0
2006-12-14 10:30:00,28.29,28.29,28.25,28.29,44600.0,15.8139,15.8139,15.7916,15.8139,44600.0
2006-12-14 10:40:00,28.29,28.29,28.26,28.28,24200.0,15.8139,15.8139,15.7972,15.8083,24200.0
2006-12-14 10:50:00,28.28,28.28,28.25,28.28,15600.0,15.8083,15.8083,15.7916,15.8083,15600.0
2006-12-14 11:00:00,28.28,28.32,28.28,28.29,61000.0,15.8083,15.8307,15.8083,15.8139,61000.0
2006-12-14 11:10:00,28.3,28.32,28.29,28.32,18600.0,15.8195,15.8307,15.8139,15.8307,18600.0
2006-12-14 11:20:00,28.32,28.32,28.27,28.29,20600.0,15.8307,15.8307,15.8028,15.8139,20600.0
2006-12-14 11:30:00,28.29,28.31,28.28,28.3,32200.0,15.8139,15.8251,15.8083,15.8195,32200.0
2006-12-14 11:40:00,28.29,28.29,28.27,28.28,13400.0,15.8139,15.8139,15.8028,15.8083,13400.0
2006-12-14 11:50:00,28.28,28.34,28.24,28.32,118800.0,15.8083,15.8419,15.786,15.8307,118800.0
2006-12-14 12:00:00,28.32,28.35,28.32,28.34,29200.0,15.8307,15.8475,15.8307,15.8419,29200.0
2006-12-14 12:10:00,28.34,28.37,28.33,28.36,27600.0,15.8419,15.8587,15.8363,15.8531,27600.0
2006-12-14 12:20:00,28.36,28.36,28.34,28.35,34400.0,15.8531,15.8531,15.8419,15.8475,34400.0
2006-12-14 12:30:00,28.36,28.37,28.32,28.34,47800.0,15.8531,15.8587,15.8307,15.8419,47800.0
2006-12-14 12:40:00,28.35,28.35,28.32,28.34,33400.0,15.8475,15.8475,15.8307,15.8419,33400.0
2006-12-14 12:50:00,28.32,28.34,28.32,28.32,30800.0,15.8307,15.8419,15.8307,15.8307,30800.0
2006-12-14 13:00:00,28.32,28.33,28.31,28.32,38400.0,15.8307,15.8363,15.8251,15.8307,38400.0
2006-12-14 13:10:00,28.33,28.33,28.31,28.31,23600.0,15.8363,15.8363,15.8251,15.8251,23600.0
2006-12-14 13:20:00,28.31,28.31,28.3,28.3,20400.0,15.8251,15.8251,15.8195,15.8195,20400.0
2006-12-14 13:30:00,28.31,28.33,28.3,28.33,106600.0,15.8251,15.8363,15.8195,15.8363,106600.0
2006-12-14 13:40:00,28.33,28.35,28.3,28.35,75200.0,15.8363,15.8475,15.8195,15.8475,75200.0
2006-12-14 13:50:00,28.34,28.35,28.34,28.35,22400.0,15.8419,15.8475,15.8419,15.8475,22400.0
2006-12-14 14:00:00,28.34,28.35,28.33,28.34,33200.0,15.8419,15.8475,15.8363,15.8419,33200.0
2006-12-14 14:10:00,28.33,28.36,28.33,28.35,18400.0,15.8363,15.8531,15.8363,15.8475,18400.0
2006-12-14 14:20:00,28.35,28.37,28.31,28.37,48200.0,15.8475,15.8587,15.8251,15.8587,48200.0
2006-12-14 14:30:00,28.36,28.39,28.36,28.38,52000.0,15.8531,15.8698,15.8531,15.8642,52000.0
2006-12-14 14:40:00,28.38,28.4,28.38,28.39,38000.0,15.8642,15.8754,15.8642,15.8698,38000.0
2006-12-14 14:50:00,28.39,28.4,28.36,28.38,72000.0,15.8698,15.8754,15.8531,15.8642,72000.0
2006-12-14 15:00:00,28.38,28.4,28.35,28.38,219000.0,15.8642,15.8754,15.8475,15.8642,219000.0
2006-12-14 15:10:00,28.38,28.38,28.35,28.37,24400.0,15.8642,15.8642,15.8475,15.8587,24400.0
2006-12-14 15:20:00,28.37,28.4,28.36,28.4,44000.0,15.8587,15.8754,15.8531,15.8754,44000.0
2006-12-14 15:30:00,28.4,28.41,28.35,28.39,153800.0,15.8754,15.881,15.8475,15.8698,153800.0
2006-12-14 15:40:00,28.4,28.42,28.35,28.37,1367400.0,15.8754,15.8866,15.8475,15.8587,1367400.0
2006-12-14 15:50:00,28.37,28.4,28.36,28.38,160800.0,15.8587,15.8754,15.8531,15.8642,160800.0
2006-12-15 09:30:00,28.2,28.29,28.17,28.24,821600.0,15.7636,15.8139,15.7469,15.786,821600.0
2006-12-15 09:40:00,28.23,28.25,28.18,28.21,54200.0,15.7804,15.7916,15.7524,15.7692,54200.0
2006-12-15 09:50:00,28.21,28.25,28.21,28.23,66000.0,15.7692,15.7916,15.7692,15.7804,66000.0
2006-12-15 10:00:00,28.23,28.25,28.23,28.24,41000.0,15.7804,15.7916,15.7804,15.786,41000.0
2006-12-15 10:10:00,28.24,28.25,28.24,28.25,242400.0,15.786,15.7916,15.786,15.7916,242400.0
2006-12-15 10:20:00,28.24,28.25,28.22,28.25,48600.0,15.786,15.7916,15.7748,15.7916,48600.0
2006-12-15 10:30:00,28.25,28.25,28.24,28.25,71200.0,15.7916,15.7916,15.786,15.7916,71200.0
2006-12-15 10:40:00,28.25,28.3,28.24,28.3,162600.0,15.7916,15.8195,15.786,15.8195,162600.0
2006-12-15 10:50:00,28.3,28.32,28.3,28.31,31200.0,15.8195,15.8307,15.8195,15.8251,31200.0
2006-12-15 11:00:00,28.31,28.32,28.3,28.32,61400.0,15.8251,15.8307,15.8195,15.8307,61400.0
2006-12-15 11:10:00,28.32,28.32,28.31,28.32,43000.0,15.8307,15.8307,15.8251,15.8307,43000.0
2006-12-15 11:20:00,28.32,28.35,28.32,28.34,69800.0,15.8307,15.8475,15.8307,15.8419,69800.0
2006-12-15 11:30:00,28.34,28.35,28.33,28.34,39600.0,15.8419,15.8475,15.8363,15.8419,39600.0
2006-12-15 11:40:00,28.34,28.36,28.34,28.36,29000.0,15.8419,15.8531,15.8419,15.8531,29000.0
2006-12-15 11:50:00,28.37,28.38,28.36,28.36,79600.0,15.8587,15.8642,15.8531,15.8531,79600.0
2006-12-15 12:00:00,28.36,28.38,28.35,28.38,55000.0,15.8531,15.8642,15.8475,15.8642,55000.0
2006-12-15 12:10:00,28.38,28.38,28.36,28.38,34000.0,15.8642,15.8642,15.8531,15.8642,34000.0
2006-12-15 12:20:00,28.38,28.4,28.36,28.4,30600.0,15.8642,15.8754,15.8531,15.8754,30600.0
2006-12-15 12:30:00,28.39,28.41,28.39,28.4,34800.0,15.8698,15.881,15.8698,15.8754,34800.0
2006-12-15 12:40:00,28.4,28.4,28.37,28.37,47000.0,15.8754,15.8754,15.8587,15.8587,47000.0
2006-12-15 12:50:00,28.38,28.4,28.36,28.39,21800.0,15.8642,15.8754,15.8531,15.8698,21800.0
2006-12-15 13:00:00,28.39,28.41,28.38,28.39,25400.0,15.8698,15.881,15.8642,15.8698,25400.0
2006-12-15 13:10:00,28.39,28.4,28.38,28.4,27400.0,15.8698,15.8754,15.8642,15.8754,27400.0
2006-12-15 13:20:00,28.4,28.41,28.39,28.4,106800.0,15.8754,15.881,15.8698,15.8754,106800.0
2006-12-15 13:30:00,28.4,28.4,28.35,28.35,41200.0,15.8754,15.8754,15.8475,15.8475,41200.0
2006-12-15 13:40:00,28.36,28.38,28.36,28.37,141200.0,15.8531,15.8642,15.8531,15.8587,141200.0
2006-12-15 13:50:00,28.37,28.38,28.37,28.38,26400.0,15.8587,15.8642,15.8587,15.8642,26400.0
2006-12-15 14:00:00,28.37,28.42,28.37,28.4,48600.0,15.8587,15.8866,15.8587,15.8754,48600.0
2006-12-15 14:10:00,28.39,28.39,28.36,28.38,40800.0,15.8698,15.8698,15.8531,15.8642,40800.0
2006-12-15 14:20:00,28.38,28.39,28.37,28.38,38400.0,15.8642,15.8698,15.8587,15.8642,38400.0
2006-12-15 14:30:00,28.38,28.4,28.37,28.4,39200.0,15.8642,15.8754,15.8587,15.8754,39200.0
2006-12-15 14:40:00,28.4,28.41,28.36,28.39,115800.0,15.8754,15.881,15.8531,15.8698,115800.0
2006-12-15 14:50:00,28.39,28.39,28.36,28.38,117400.0,15.8698,15.8698,15.8531,15.8642,117400.0
2006-12-15 15:00:00,28.38,28.39,28.36,28.36,102200.0,15.8642,15.8698,15.8531,15.8531,102200.0
2006-12-15 15:10:00,28.36,28.41,28.36,28.39,38400.0,15.8531,15.881,15.8531,15.8698,38400.0
2006-12-15 15:20:00,28.39,28.4,28.38,28.39,69200.0,15.8698,15.8754,15.8642,15.8698,69200.0
2006-12-15 15:30:00,28.39,28.4,28.38,28.39,100800.0,15.8698,15.8754,15.8642,15.8698,100800.0
2006-12-15 15:40:00,28.38,28.4,28.38,28.38,109000.0,15.8642,15.8754,15.8642,15.8642,109000.0
2006-12-15 15:50:00,28.38,28.42,28.35,28.35,133800.0,15.8642,15.8866,15.8475,15.8475,133800.0
2006-12-18 09:30:00,28.38,28.52,28.27,28.43,82800.0,15.8642,15.9425,15.8028,15.8922,82800.0
2006-12-18 09:40:00,28.43,28.52,28.4,28.44,64200.0,15.8922,15.9425,15.8754,15.8978,64200.0
2006-12-18 09:50:00,28.44,28.44,28.36,28.43,22600.0,15.8978,15.8978,15.8531,15.8922,22600.0
2006-12-18 10:00:00,28.43,28.49,28.4,28.43,34200.0,15.8922,15.9257,15.8754,15.8922,34200.0
2006-12-18 10:10:00,28.44,28.48,28.42,28.43,13600.0,15.8978,15.9201,15.8866,15.8922,13600.0
2006-12-18 10:20:00,28.43,28.43,28.39,28.42,15000.0,15.8922,15.8922,15.8698,15.8866,15000.0
2006-12-18 10:30:00,28.43,28.45,28.4,28.42,11200.0,15.8922,15.9034,15.8754,15.8866,11200.0
2006-12-18 10:40:00,28.42,28.42,28.38,28.42,27200.0,15.8866,15.8866,15.8642,15.8866,27200.0
2006-12-18 10:50:00,28.41,28.42,28.4,28.41,5000.0,15.881,15.8866,15.8754,15.881,5000.0
2006-12-18 11:00:00,28.41,28.41,28.38,28.39,16600.0,15.881,15.881,15.8642,15.8698,16600.0
2006-12-18 11:10:00,28.39,28.4,28.36,28.38,14000.0,15.8698,15.8754,15.8531,15.8642,14000.0
2006-12-18 11:20:00,28.38,28.4,28.36,28.4,16600.0,15.8642,15.8754,15.8531,15.8754,16600.0
2006-12-18 11:30:00,28.4,28.4,28.37,28.38,20800.0,15.8754,15.8754,15.8587,15.8642,20800.0
2006-12-18 11:40:00,28.38,28.41,28.36,28.38,37600.0,15.8642,15.881,15.8531,15.8642,37600.0
2006-12-18 11:50:00,28.38,28.4,28.36,28.38,20200.0,15.8642,15.8754,15.8531,15.8642,20200.0
2006-12-18 12:00:00,28.37,28.39,28.36,28.38,40800.0,15.8587,15.8698,15.8531,15.8642,40800.0
2006-12-18 12:10:00,28.38,28.38,28.33,28.33,19800.0,15.8642,15.8642,15.8363,15.8363,19800.0
2006-12-18 12:20:00,28.33,28.34,28.32,28.33,15600.0,15.8363,15.8419,15.8307,15.8363,15600.0
2006-12-18 12:30:00,28.32,28.38,28.32,28.37,30600.0,15.8307,15.8642,15.8307,15.8587,30600.0
2006-12-18 12:40:00,28.36,28.37,28.33,28.34,9600.0,15.8531,15.8587,15.8363,15.8419,9600.0
2006-12-18 12:50:00,28.34,28.36,28.33,28.33,20000.0,15.8419,15.8531,15.8363,15.8363,20000.0
2006-12-18 13:00:00,28.32,28.33,28.26,28.27,21800.0,15.8307,15.8363,15.7972,15.8028,21800.0
2006-12-18 13:10:00,28.26,28.27,28.25,28.25,21800.0,15.7972,15.8028,15.7916,15.7916,21800.0
2006-12-18 13:20:00,28.26,28.26,28.22,28.22,57400.0,15.7972,15.7972,15.7748,15.7748,57400.0
2006-12-18 13:30:00,28.23,28.23,28.21,28.22,25800.0,15.7804,15.7804,15.7692,15.7748,25800.0
2006-12-18 13:40:00,28.22,28.25,28.21,28.25,30400.0,15.7748,15.7916,15.7692,15.7916,30400.0
2006-12-18 13:50:00,28.25,28.26,28.23,28.23,107800.0,15.7916,15.7972,15.7804,15.7804,107800.0
2006-12-18 14:00:00,28.23,28.23,28.21,28.22,11400.0,15.7804,15.7804,15.7692,15.7748,11400.0
2006-12-18 14:10:00,28.22,28.23,28.18,28.18,32200.0,15.7748,15.7804,15.7524,15.7524,32200.0
2006-12-18 14:20:00,28.18,28.19,28.16,28.16,11800.0,15.7524,15.758,15.7413,15.7413,11800.0
2006-12-18 14:30:00,28.15,28.15,28.13,28.14,11200.0,15.7357,15.7357,15.7245,15.7301,11200.0
2006-12-18 14:40:00,28.13,28.15,28.11,28.11,32000.0,15.7245,15.7357,15.7133,15.7133,32000.0
2006-12-18 14:50:00,28.1,28.11,28.08,28.1,34600.0,15.7077,15.7133,15.6965,15.7077,34600.0
2006-12-18 15:00:00,28.09,28.1,28.07,28.08,18400.0,15.7021,15.7077,15.691,15.6965,18400.0
2006-12-18 15:10:00,28.08,28.11,28.07,28.1,54000.0,15.6965,15.7133,15.691,15.7077,54000.0
2006-12-18 15:20:00,28.1,28.15,28.1,28.14,22600.0,15.7077,15.7357,15.7077,15.7301,22600.0
2006-12-18 15:30:00,28.13,28.16,28.13,28.13,51800.0,15.7245,15.7413,15.7245,15.7245,51800.0
2006-12-18 15:40:00,28.15,28.24,28.14,28.18,95400.0,15.7357,15.786,15.7301,15.7524,95400.0
2006-12-18 15:50:00,28.18,28.25,28.17,28.21,152400.0,15.7524,15.7916,15.7469,15.7692,152400.0
2006-12-19 09:30:00,28.02,28.08,27.93,27.96,69000.0,15.7467,15.7804,15.6961,15.713,69000.0
2006-12-19 09:40:00,27.96,27.99,27.92,27.94,74600.0,15.713,15.7298,15.6905,15.7017,74600.0
2006-12-19 09:50:00,27.93,27.95,27.9,27.91,45800.0,15.6961,15.7074,15.6793,15.6849,45800.0
2006-12-19 10:00:00,27.91,27.93,27.87,27.92,28600.0,15.6849,15.6961,15.6624,15.6905,28600.0
2006-12-19 10:10:00,27.92,27.92,27.86,27.88,40600.0,15.6905,15.6905,15.6568,15.668,40600.0
2006-12-19 10:20:00,27.89,27.91,27.89,27.89,18000.0,15.6736,15.6849,15.6736,15.6736,18000.0
2006-12-19 10:30:00,27.9,27.9,27.85,27.87,54000.0,15.6793,15.6793,15.6512,15.6624,54000.0
2006-12-19 10:40:00,27.86,27.86,27.81,27.86,38800.0,15.6568,15.6568,15.6287,15.6568,38800.0
2006-12-19 10:50:00,27.86,27.9,27.85,27.88,45200.0,15.6568,15.6793,15.6512,15.668,45200.0
2006-12-19 11:00:00,27.87,27.9,27.86,27.86,44400.0,15.6624,15.6793,15.6568,15.6568,44400.0
2006-12-19 11:10:00,27.86,27.93,27.86,27.91,59200.0,15.6568,15.6961,15.6568,15.6849,59200.0
2006-12-19 11:20:00,27.9,27.92,27.9,27.9,25600.0,15.6793,15.6905,15.6793,15.6793,25600.0
2006-12-19 11:30:00,27.9,27.92,27.89,27.89,29000.0,15.6793,15.6905,15.6736,15.6736,29000.0
2006-12-19 11:40:00,27.9,27.93,27.9,27.93,21800.0,15.6793,15.6961,15.6793,15.6961,21800.0
2006-12-19 11:50:00,27.93,27.93,27.89,27.92,27200.0,15.6961,15.6961,15.6736,15.6905,27200.0
2006-12-19 12:00:00,27.92,27.95,27.92,27.93,43200.0,15.6905,15.7074,15.6905,15.6961,43200.0
2006-12-19 12:10:00,27.93,27.96,27.93,27.93,28400.0,15.6961,15.713,15.6961,15.6961,28400.0
2006-12-19 12:20:00,27.93,27.95,27.93,27.95,27800.0,15.6961,15.7074,15.6961,15.7074,27800.0
2006-12-19 12:30:00,27.95,27.97,27.94,27.96,40400.0,15.7074,15.7186,15.7017,15.713,40400.0
2006-12-19 12:40:00,27.96,27.97,27.96,27.97,18400.0,15.713,15.7186,15.713,15.7186,18400.0
2006-12-19 12:50:00,27.97,27.99,27.96,27.97,23200.0,15.7186,15.7298,15.713,15.7186,23200.0
2006-12-19 13:00:00,27.97,27.98,27.97,27.97,26800.0,15.7186,15.7242,15.7186,15.7186,26800.0
2006-12-19 13:10:00,27.97,27.98,27.95,27.95,49800.0,15.7186,15.7242,15.7074,15.7074,49800.0
2006-12-19 13:20:00,27.95,28.0,27.95,28.0,65600.0,15.7074,15.7355,15.7074,15.7355,65600.0
2006-12-19 13:30:00,28.0,28.02,28.0,28.02,19400.0,15.7355,15.7467,15.7355,15.7467,19400.0
2006-12-19 13:40:00,28.01,28.06,28.01,28.05,92800.0,15.7411,15.7692,15.7411,15.7636,92800.0
2006-12-19 13:50:00,28.05,28.06,28.04,28.04,23200.0,15.7636,15.7692,15.7579,15.7579,23200.0
2006-12-19 14:00:00,28.04,28.12,28.04,28.11,70600.0,15.7579,15.8029,15.7579,15.7973,70600.0
2006-12-19 14:10:00,28.11,28.14,28.11,28.11,49600.0,15.7973,15.8141,15.7973,15.7973,49600.0
2006-12-19 14:20:00,28.11,28.14,28.11,28.11,25400.0,15.7973,15.8141,15.7973,15.7973,25400.0
2006-12-19 14:30:00,28.11,28.13,28.1,28.12,91600.0,15.7973,15.8085,15.7917,15.8029,91600.0
2006-12-19 14:40:00,28.12,28.13,28.1,28.1,25800.0,15.8029,15.8085,15.7917,15.7917,25800.0
2006-12-19 14:50:00,28.11,28.12,28.1,28.1,27600.0,15.7973,15.8029,15.7917,15.7917,27600.0
2006-12-19 15:00:00,28.1,28.13,28.09,28.13,26800.0,15.7917,15.8085,15.786,15.8085,26800.0
2006-12-19 15:10:00,28.13,28.16,28.11,28.15,38400.0,15.8085,15.8254,15.7973,15.8198,38400.0
2006-12-19 15:20:00,28.15,28.15,28.12,28.14,35800.0,15.8198,15.8198,15.8029,15.8141,35800.0
2006-12-19 15:30:00,28.14,28.14,28.1,28.1,41600.0,15.8141,15.8141,15.7917,15.7917,41600.0
2006-12-19 15:40:00,28.09,28.14,28.09,28.13,55400.0,15.786,15.8141,15.786,15.8085,55400.0
2006-12-19 15:50:00,28.13,28.13,28.0,28.08,109000.0,15.8085,15.8085,15.7355,15.7804,109000.0
2006-12-20 09:30:00,27.85,28.0,27.75,27.86,194200.0,15.6512,15.7355,15.595,15.6568,194200.0
2006-12-20 09:40:00,27.86,27.93,27.84,27.9,88000.0,15.6568,15.6961,15.6455,15.6793,88000.0
2006-12-20 09:50:00,27.9,27.95,27.9,27.95,84600.0,15.6793,15.7074,15.6793,15.7074,84600.0
2006-12-20 10:00:00,27.95,28.0,27.85,27.9,198400.0,15.7074,15.7355,15.6512,15.6793,198400.0
2006-12-20 10:10:00,27.9,27.94,27.9,27.91,34800.0,15.6793,15.7017,15.6793,15.6849,34800.0
2006-12-20 10:20:00,27.92,27.95,27.9,27.91,46600.0,15.6905,15.7074,15.6793,15.6849,46600.0
2006-12-20 10:30:00,27.91,27.93,27.88,27.89,35600.0,15.6849,15.6961,15.668,15.6736,35600.0
2006-12-20 10:40:00,27.89,27.93,27.89,27.93,32000.0,15.6736,15.6961,15.6736,15.6961,32000.0
2006-12-20 10:50:00,27.93,27.93,27.89,27.93,52800.0,15.6961,15.6961,15.6736,15.6961,52800.0
2006-12-20 11:00:00,27.93,27.93,27.9,27.92,44000.0,15.6961,15.6961,15.6793,15.6905,44000.0
2006-12-20 11:10:00,27.93,27.93,27.86,27.89,43400.0,15.6961,15.6961,15.6568,15.6736,43400.0
2006-12-20 11:20:00,27.9,27.91,27.87,27.87,12400.0,15.6793,15.6849,15.6624,15.6624,12400.0
2006-12-20 11:30:00,27.88,27.88,27.87,27.88,35600.0,15.668,15.668,15.6624,15.668,35600.0
2006-12-20 11:40:00,27.88,27.88,27.84,27.84,29600.0,15.668,15.668,15.6455,15.6455,29600.0
2006-12-20 11:50:00,27.84,27.85,27.84,27.84,46000.0,15.6455,15.6512,15.6455,15.6455,46000.0
2006-12-20 12:00:00,27.85,27.85,27.84,27.85,23400.0,15.6512,15.6512,15.6455,15.6512,23400.0
2006-12-20 12:10:00,27.85,27.86,27.83,27.85,65400.0,15.6512,15.6568,15.6399,15.6512,65400.0
2006-12-20 12:20:00,27.86,27.86,27.85,27.86,22600.0,15.6568,15.6568,15.6512,15.6568,22600.0
2006-12-20 12:30:00,27.86,27.86,27.84,27.85,21800.0,15.6568,15.6568,15.6455,15.6512,21800.0
2006-12-20 12:40:00,27.85,27.86,27.85,27.85,23800.0,15.6512,15.6568,15.6512,15.6512,23800.0
2006-12-20 12:50:00,27.85,27.86,27.85,27.86,18200.0,15.6512,15.6568,15.6512,15.6568,18200.0
2006-12-20 13:00:00,27.86,27.88,27.86,27.86,21800.0,15.6568,15.668,15.6568,15.6568,21800.0
2006-12-20 13:10:00,27.87,27.88,27.85,27.88,21200.0,15.6624,15.668,15.6512,15.668,21200.0
2006-12-20 13:20:00,27.88,27.88,27.85,27.87,33200.0,15.668,15.668,15.6512,15.6624,33200.0
2006-12-20 13:30:00,27.86,27.87,27.85,27.85,18000.0,15.6568,15.6624,15.6512,15.6512,18000.0
2006-12-20 13:40:00,27.85,27.85,27.83,27.85,14000.0,15.6512,15.6512,15.6399,15.6512,14000.0
2006-12-20 13:50:00,27.85,27.85,27.85,27.85,14800.0,15.6512,15.6512,15.6512,15.6512,14800.0
2006-12-20 14:00:00,27.85,27.85,27.84,27.84,24000.0,15.6512,15.6512,15.6455,15.6455,24000.0
2006-12-20 14:10:00,27.84,27.84,27.81,27.81,39400.0,15.6455,15.6455,15.6287,15.6287,39400.0
2006-12-20 14:20:00,27.82,27.83,27.82,27.83,56000.0,15.6343,15.6399,15.6343,15.6399,56000.0
2006-12-20 14:30:00,27.83,27.83,27.8,27.82,39200.0,15.6399,15.6399,15.6231,15.6343,39200.0
2006-12-20 14:40:00,27.82,27.82,27.81,27.82,26800.0,15.6343,15.6343,15.6287,15.6343,26800.0
2006-12-20 14:50:00,27.82,27.83,27.81,27.82,35400.0,15.6343,15.6399,15.6287,15.6343,35400.0
2006-12-20 15:00:00,27.82,27.82,27.81,27.82,42200.0,15.6343,15.6343,15.6287,15.6343,42200.0
2006-12-20 15:10:00,27.82,27.84,27.8,27.8,42400.0,15.6343,15.6455,15.6231,15.6231,42400.0
2006-12-20 15:20:00,27.8,27.83,27.8,27.82,42000.0,15.6231,15.6399,15.6231,15.6343,42000.0
2006-12-20 15:30:00,27.82,27.83,27.81,27.82,52000.0,15.6343,15.6399,15.6287,15.6343,52000.0
2006-12-20 15:40:00,27.81,27.81,27.77,27.78,62800.0,15.6287,15.6287,15.6062,15.6118,62800.0
2006-12-20 15:50:00,27.79,27.79,27.75,27.78,137000.0,15.6174,15.6174,15.595,15.6118,137000.0
2006-12-21 09:30:00,27.83,27.89,27.76,27.8,46400.0,15.6399,15.6736,15.6006,15.6231,46400.0
2006-12-21 09:40:00,27.8,27.81,27.7,27.73,137400.0,15.6231,15.6287,15.5669,15.5837,137400.0
2006-12-21 09:50:00,27.73,27.74,27.65,27.7,96200.0,15.5837,15.5893,15.5388,15.5669,96200.0
2006-12-21 10:00:00,27.7,27.73,27.68,27.73,86200.0,15.5669,15.5837,15.5556,15.5837,86200.0
2006-12-21 10:10:00,27.73,27.74,27.67,27.67,42600.0,15.5837,15.5893,15.55,15.55,42600.0
2006-12-21 10:20:00,27.67,27.71,27.6,27.63,93400.0,15.55,15.5725,15.5107,15.5275,93400.0
2006-12-21 10:30:00,27.63,27.68,27.63,27.68,73600.0,15.5275,15.5556,15.5275,15.5556,73600.0
2006-12-21 10:40:00,27.68,27.73,27.67,27.71,29200.0,15.5556,15.5837,15.55,15.5725,29200.0
2006-12-21 10:50:00,27.71,27.71,27.7,27.7,13600.0,15.5725,15.5725,15.5669,15.5669,13600.0
2006-12-21 11:00:00,27.69,27.71,27.64,27.7,75400.0,15.5612,15.5725,15.5331,15.5669,75400.0
2006-12-21 11:10:00,27.7,27.7,27.66,27.67,47600.0,15.5669,15.5669,15.5444,15.55,47600.0
2006-12-21 11:20:00,27.67,27.67,27.65,27.65,17200.0,15.55,15.55,15.5388,15.5388,17200.0
2006-12-21 11:30:00,27.65,27.66,27.65,27.66,58600.0,15.5388,15.5444,15.5388,15.5444,58600.0
2006-12-21 11:40:00,27.66,27.67,27.64,27.65,33200.0,15.5444,15.55,15.5331,15.5388,33200.0
2006-12-21 11:50:00,27.65,27.65,27.61,27.62,68400.0,15.5388,15.5388,15.5163,15.5219,68400.0
2006-12-21 12:00:00,27.61,27.62,27.57,27.6,86200.0,15.5163,15.5219,15.4938,15.5107,86200.0
2006-12-21 12:10:00,27.6,27.6,27.55,27.56,56200.0,15.5107,15.5107,15.4826,15.4882,56200.0
2006-12-21 12:20:00,27.56,27.57,27.56,27.57,23000.0,15.4882,15.4938,15.4882,15.4938,23000.0
2006-12-21 12:30:00,27.56,27.57,27.5,27.51,45800.0,15.4882,15.4938,15.4545,15.4601,45800.0
2006-12-21 12:40:00,27.51,27.55,27.51,27.52,72000.0,15.4601,15.4826,15.4601,15.4657,72000.0
2006-12-21 12:50:00,27.52,27.55,27.52,27.53,48000.0,15.4657,15.4826,15.4657,15.4713,48000.0
2006-12-21 13:00:00,27.52,27.52,27.48,27.51,97000.0,15.4657,15.4657,15.4432,15.4601,97000.0
2006-12-21 13:10:00,27.52,27.53,27.5,27.52,45200.0,15.4657,15.4713,15.4545,15.4657,45200.0
2006-12-21 13:20:00,27.51,27.54,27.5,27.54,33600.0,15.4601,15.477,15.4545,15.477,33600.0
2006-12-21 13:30:00,27.54,27.57,27.54,27.56,28400.0,15.477,15.4938,15.477,15.4882,28400.0
2006-12-21 13:40:00,27.56,27.56,27.51,27.51,19800.0,15.4882,15.4882,15.4601,15.4601,19800.0
2006-12-21 13:50:00,27.52,27.52,27.49,27.5,62400.0,15.4657,15.4657,15.4489,15.4545,62400.0
2006-12-21 14:00:00,27.49,27.52,27.49,27.52,53600.0,15.4489,15.4657,15.4489,15.4657,53600.0
2006-12-21 14:10:00,27.52,27.53,27.51,27.52,35400.0,15.4657,15.4713,15.4601,15.4657,35400.0
2006-12-21 14:20:00,27.52,27.54,27.5,27.5,52200.0,15.4657,15.477,15.4545,15.4545,52200.0
2006-12-21 14:30:00,27.5,27.53,27.49,27.53,95800.0,15.4545,15.4713,15.4489,15.4713,95800.0
2006-12-21 14:40:00,27.53,27.53,27.51,27.52,41200.0,15.4713,15.4713,15.4601,15.4657,41200.0
2006-12-21 14:50:00,27.52,27.54,27.5,27.54,160400.0,15.4657,15.477,15.4545,15.477,160400.0
2006-12-21 15:00:00,27.53,27.53,27.5,27.53,73000.0,15.4713,15.4713,15.4545,15.4713,73000.0
2006-12-21 15:10:00,27.53,27.55,27.52,27.55,64800.0,15.4713,15.4826,15.4657,15.4826,64800.0
2006-12-21 15:20:00,27.55,27.59,27.54,27.57,127000.0,15.4826,15.5051,15.477,15.4938,127000.0
2006-12-21 15:30:00,27.57,27.59,27.55,27.58,106200.0,15.4938,15.5051,15.4826,15.4994,106200.0
2006-12-21 15:40:00,27.58,27.61,27.57,27.6,82200.0,15.4994,15.5163,15.4938,15.5107,82200.0
2006-12-21 15:50:00,27.6,27.68,27.59,27.61,294000.0,15.5107,15.5556,15.5051,15.5163,294000.0
2006-12-22 09:30:00,27.66,27.67,27.57,27.58,24600.0,15.5444,15.55,15.4938,15.4994,24600.0
2006-12-22 09:40:00,27.56,27.57,27.45,27.46,62200.0,15.4882,15.4938,15.4264,15.432,62200.0
2006-12-22 09:50:00,27.46,27.54,27.44,27.47,35400.0,15.432,15.477,15.4208,15.4376,35400.0
2006-12-22 10:00:00,27.5,27.53,27.46,27.47,59000.0,15.4545,15.4713,15.432,15.4376,59000.0
2006-12-22 10:10:00,27.48,27.59,27.48,27.59,20800.0,15.4432,15.5051,15.4432,15.5051,20800.0
2006-12-22 10:20:00,27.59,27.65,27.59,27.65,23400.0,15.5051,15.5388,15.5051,15.5388,23400.0
2006-12-22 10:30:00,27.66,27.68,27.66,27.66,24200.0,15.5444,15.5556,15.5444,15.5444,24200.0
2006-12-22 10:40:00,27.67,27.68,27.64,27.68,23000.0,15.55,15.5556,15.5331,15.5556,23000.0
2006-12-22 10:50:00,27.68,27.68,27.66,27.66,20800.0,15.5556,15.5556,15.5444,15.5444,20800.0
2006-12-22 11:00:00,27.66,27.67,27.65,27.67,15800.0,15.5444,15.55,15.5388,15.55,15800.0
2006-12-22 11:10:00,27.67,27.67,27.6,27.62,30000.0,15.55,15.55,15.5107,15.5219,30000.0
2006-12-22 11:20:00,27.61,27.62,27.59,27.61,17200.0,15.5163,15.5219,15.5051,15.5163,17200.0
2006-12-22 11:30:00,27.61,27.66,27.61,27.66,12200.0,15.5163,15.5444,15.5163,15.5444,12200.0
2006-12-22 11:40:00,27.66,27.67,27.6,27.61,18600.0,15.5444,15.55,15.5107,15.5163,18600.0
2006-12-22 11:50:00,27.61,27.65,27.61,27.64,25800.0,15.5163,15.5388,15.5163,15.5331,25800.0
2006-12-22 12:00:00,27.64,27.68,27.61,27.67,17400.0,15.5331,15.5556,15.5163,15.55,17400.0
2006-12-22 12:10:00,27.66,27.67,27.61,27.61,20000.0,15.5444,15.55,15.5163,15.5163,20000.0
2006-12-22 12:20:00,27.61,27.64,27.6,27.61,12000.0,15.5163,15.5331,15.5107,15.5163,12000.0
2006-12-22 12:30:00,27.61,27.64,27.59,27.64,12000.0,15.5163,15.5331,15.5051,15.5331,12000.0
2006-12-22 12:40:00,27.63,27.65,27.61,27.65,11200.0,15.5275,15.5388,15.5163,15.5388,11200.0
2006-12-22 12:50:00,27.65,27.66,27.64,27.65,12000.0,15.5388,15.5444,15.5331,15.5388,12000.0
2006-12-22 13:00:00,27.65,27.66,27.63,27.64,26200.0,15.5388,15.5444,15.5275,15.5331,26200.0
2006-12-22 13:10:00,27.64,27.65,27.64,27.64,12600.0,15.5331,15.5388,15.5331,15.5331,12600.0
2006-12-22 13:20:00,27.64,27.65,27.6,27.6,17400.0,15.5331,15.5388,15.5107,15.5107,17400.0
2006-12-22 13:30:00,27.6,27.63,27.6,27.62,21200.0,15.5107,15.5275,15.5107,15.5219,21200.0
2006-12-22 13:40:00,27.61,27.63,27.6,27.63,17800.0,15.5163,15.5275,15.5107,15.5275,17800.0
2006-12-22 13:50:00,27.62,27.65,27.62,27.64,13200.0,15.5219,15.5388,15.5219,15.5331,13200.0
2006-12-22 14:00:00,27.64,27.65,27.61,27.65,22000.0,15.5331,15.5388,15.5163,15.5388,22000.0
2006-12-22 14:10:00,27.65,27.66,27.65,27.65,11600.0,15.5388,15.5444,15.5388,15.5388,11600.0
2006-12-22 14:20:00,27.65,27.68,27.64,27.65,24000.0,15.5388,15.5556,15.5331,15.5388,24000.0
2006-12-22 14:30:00,27.64,27.65,27.63,27.65,8400.0,15.5331,15.5388,15.5275,15.5388,8400.0
2006-12-22 14:40:00,27.65,27.67,27.65,27.67,10400.0,15.5388,15.55,15.5388,15.55,10400.0
2006-12-22 14:50:00,27.66,27.68,27.66,27.66,11600.0,15.5444,15.5556,15.5444,15.5444,11600.0
2006-12-22 15:00:00,27.66,27.67,27.66,27.67,24800.0,15.5444,15.55,15.5444,15.55,24800.0
2006-12-22 15:10:00,27.67,27.69,27.66,27.67,26400.0,15.55,15.5612,15.5444,15.55,26400.0
2006-12-22 15:20:00,27.66,27.66,27.63,27.64,25000.0,15.5444,15.5444,15.5275,15.5331,25000.0
2006-12-22 15:30:00,27.64,27.66,27.64,27.66,13400.0,15.5331,15.5444,15.5331,15.5444,13400.0
2006-12-22 15:40:00,27.66,27.66,27.63,27.64,28000.0,15.5444,15.5444,15.5275,15.5331,28000.0
2006-12-22 15:50:00,27.64,27.64,27.6,27.6,33800.0,15.5331,15.5331,15.5107,15.5107,33800.0
2006-12-26 09:30:00,27.64,27.64,27.54,27.58,13200.0,15.5331,15.5331,15.477,15.4994,13200.0
2006-12-26 09:40:00,27.58,27.58,27.52,27.56,22400.0,15.4994,15.4994,15.4657,15.4882,22400.0
2006-12-26 09:50:00,27.56,27.72,27.56,27.7,23000.0,15.4882,15.5781,15.4882,15.5669,23000.0
2006-12-26 10:00:00,27.69,27.7,27.65,27.68,13400.0,15.5612,15.5669,15.5388,15.5556,13400.0
2006-12-26 10:10:00,27.68,27.68,27.65,27.65,8400.0,15.5556,15.5556,15.5388,15.5388,8400.0
2006-12-26 10:20:00,27.65,27.67,27.65,27.67,3000.0,15.5388,15.55,15.5388,15.55,3000.0
2006-12-26 10:30:00,27.68,27.68,27.66,27.67,2000.0,15.5556,15.5556,15.5444,15.55,2000.0
2006-12-26 10:40:00,27.67,27.68,27.66,27.68,6600.0,15.55,15.5556,15.5444,15.5556,6600.0
2006-12-26 10:50:00,27.69,27.72,27.69,27.71,10400.0,15.5612,15.5781,15.5612,15.5725,10400.0
2006-12-26 11:00:00,27.72,27.72,27.71,27.71,7800.0,15.5781,15.5781,15.5725,15.5725,7800.0
2006-12-26 11:10:00,27.71,27.72,27.68,27.7,12200.0,15.5725,15.5781,15.5556,15.5669,12200.0
2006-12-26 11:20:00,27.7,27.7,27.68,27.69,12600.0,15.5669,15.5669,15.5556,15.5612,12600.0
2006-12-26 11:30:00,27.68,27.69,27.67,27.68,25400.0,15.5556,15.5612,15.55,15.5556,25400.0
2006-12-26 11:40:00,27.68,27.69,27.68,27.69,10400.0,15.5556,15.5612,15.5556,15.5612,10400.0
2006-12-26 11:50:00,27.7,27.7,27.68,27.68,5600.0,15.5669,15.5669,15.5556,15.5556,5600.0
2006-12-26 12:00:00,27.68,27.68,27.67,27.68,19200.0,15.5556,15.5556,15.55,15.5556,19200.0
2006-12-26 12:10:00,27.68,27.7,27.68,27.68,16600.0,15.5556,15.5669,15.5556,15.5556,16600.0
2006-12-26 12:20:00,27.68,27.7,27.68,27.69,4600.0,15.5556,15.5669,15.5556,15.5612,4600.0
2006-12-26 12:30:00,27.7,27.7,27.68,27.68,16400.0,15.5669,15.5669,15.5556,15.5556,16400.0
2006-12-26 12:40:00,27.68,27.68,27.66,27.66,9600.0,15.5556,15.5556,15.5444,15.5444,9600.0
2006-12-26 12:50:00,27.65,27.68,27.65,27.67,7800.0,15.5388,15.5556,15.5388,15.55,7800.0
2006-12-26 13:00:00,27.66,27.67,27.65,27.65,12000.0,15.5444,15.55,15.5388,15.5388,12000.0
2006-12-26 13:10:00,27.66,27.67,27.65,27.66,6200.0,15.5444,15.55,15.5388,15.5444,6200.0
2006-12-26 13:20:00,27.66,27.66,27.66,27.66,2200.0,15.5444,15.5444,15.5444,15.5444,2200.0
2006-12-26 13:30:00,27.66,27.66,27.63,27.63,14000.0,15.5444,15.5444,15.5275,15.5275,14000.0
2006-12-26 13:40:00,27.64,27.67,27.63,27.67,15200.0,15.5331,15.55,15.5275,15.55,15200.0
2006-12-26 13:50:00,27.67,27.67,27.65,27.65,3000.0,15.55,15.55,15.5388,15.5388,3000.0
2006-12-26 14:00:00,27.65,27.66,27.65,27.65,5800.0,15.5388,15.5444,15.5388,15.5388,5800.0
2006-12-26 14:10:00,27.66,27.67,27.65,27.65,19400.0,15.5444,15.55,15.5388,15.5388,19400.0
2006-12-26 14:20:00,27.65,27.66,27.64,27.65,9800.0,15.5388,15.5444,15.5331,15.5388,9800.0
2006-12-26 14:30:00,27.66,27.66,27.64,27.65,4200.0,15.5444,15.5444,15.5331,15.5388,4200.0
2006-12-26 14:40:00,27.65,27.66,27.64,27.65,8600.0,15.5388,15.5444,15.5331,15.5388,8600.0
2006-12-26 14:50:00,27.65,27.66,27.61,27.63,26200.0,15.5388,15.5444,15.5163,15.5275,26200.0
2006-12-26 15:00:00,27.63,27.67,27.63,27.66,20600.0,15.5275,15.55,15.5275,15.5444,20600.0
2006-12-26 15:10:00,27.65,27.67,27.65,27.67,11200.0,15.5388,15.55,15.5388,15.55,11200.0
2006-12-26 15:20:00,27.67,27.67,27.64,27.66,35400.0,15.55,15.55,15.5331,15.5444,35400.0
2006-12-26 15:30:00,27.66,27.68,27.65,27.66,46400.0,15.5444,15.5556,15.5388,15.5444,46400.0
2006-12-26 15:40:00,27.67,27.68,27.66,27.66,32000.0,15.55,15.5556,15.5444,15.5444,32000.0
2006-12-26 15:50:00,27.66,27.69,27.65,27.65,92200.0,15.5444,15.5612,15.5388,15.5388,92200.0
2006-12-27 09:30:00,28.5,28.68,28.24,28.35,389400.0,16.0165,16.1176,15.8703,15.9322,389400.0
2006-12-27 09:40:00,28.35,28.35,28.11,28.18,146600.0,15.9322,15.9322,15.7973,15.8366,146600.0
2006-12-27 09:50:00,28.18,28.26,28.01,28.07,117000.0,15.8366,15.8816,15.7411,15.7748,117000.0
2006-12-27 10:00:00,28.07,28.15,28.05,28.08,61200.0,15.7748,15.8198,15.7636,15.7804,61200.0
2006-12-27 10:10:00,28.08,28.15,28.07,28.07,35400.0,15.7804,15.8198,15.7748,15.7748,35400.0
2006-12-27 10:20:00,28.07,28.2,28.07,28.2,112600.0,15.7748,15.8479,15.7748,15.8479,112600.0
2006-12-27 10:30:00,28.19,28.19,28.07,28.1,30800.0,15.8422,15.8422,15.7748,15.7917,30800.0
2006-12-27 10:40:00,28.09,28.14,28.07,28.07,37200.0,15.786,15.8141,15.7748,15.7748,37200.0
2006-12-27 10:50:00,28.07,28.07,28.03,28.07,50200.0,15.7748,15.7748,15.7523,15.7748,50200.0
2006-12-27 11:00:00,28.07,28.1,28.03,28.1,75000.0,15.7748,15.7917,15.7523,15.7917,75000.0
2006-12-27 11:10:00,28.1,28.11,28.08,28.1,23800.0,15.7917,15.7973,15.7804,15.7917,23800.0
2006-12-27 11:20:00,28.1,28.11,28.1,28.1,25200.0,15.7917,15.7973,15.7917,15.7917,25200.0
2006-12-27 11:30:00,28.1,28.1,28.08,28.08,19800.0,15.7917,15.7917,15.7804,15.7804,19800.0
2006-12-27 11:40:00,28.08,28.08,28.05,28.06,24800.0,15.7804,15.7804,15.7636,15.7692,24800.0
2006-12-27 11:50:00,28.06,28.08,28.06,28.08,9600.0,15.7692,15.7804,15.7692,15.7804,9600.0
2006-12-27 12:00:00,28.08,28.08,28.07,28.07,14800.0,15.7804,15.7804,15.7748,15.7748,14800.0
2006-12-27 12:10:00,28.07,28.08,28.07,28.08,10600.0,15.7748,15.7804,15.7748,15.7804,10600.0
2006-12-27 12:20:00,28.07,28.08,28.04,28.04,8200.0,15.7748,15.7804,15.7579,15.7579,8200.0
2006-12-27 12:30:00,28.04,28.06,28.04,28.06,11000.0,15.7579,15.7692,15.7579,15.7692,11000.0
2006-12-27 12:40:00,28.07,28.07,27.99,28.0,51400.0,15.7748,15.7748,15.7298,15.7355,51400.0
2006-12-27 12:50:00,28.0,28.0,27.97,27.98,41400.0,15.7355,15.7355,15.7186,15.7242,41400.0
2006-12-27 13:00:00,27.98,27.98,27.97,27.98,22200.0,15.7242,15.7242,15.7186,15.7242,22200.0
2006-12-27 13:10:00,27.98,28.0,27.98,28.0,20200.0,15.7242,15.7355,15.7242,15.7355,20200.0
2006-12-27 13:20:00,28.0,28.0,27.99,28.0,16600.0,15.7355,15.7355,15.7298,15.7355,16600.0
2006-12-27 13:30:00,28.0,28.06,28.0,28.05,25200.0,15.7355,15.7692,15.7355,15.7636,25200.0
2006-12-27 13:40:00,28.05,28.05,27.99,27.99,16200.0,15.7636,15.7636,15.7298,15.7298,16200.0
2006-12-27 13:50:00,27.99,28.0,27.99,28.0,14600.0,15.7298,15.7355,15.7298,15.7355,14600.0
2006-12-27 14:00:00,28.0,28.02,27.97,28.02,45400.0,15.7355,15.7467,15.7186,15.7467,45400.0
2006-12-27 14:10:00,28.02,28.11,28.02,28.1,54600.0,15.7467,15.7973,15.7467,15.7917,54600.0
2006-12-27 14:20:00,28.1,28.1,28.1,28.1,19200.0,15.7917,15.7917,15.7917,15.7917,19200.0
2006-12-27 14:30:00,28.1,28.12,28.1,28.12,80600.0,15.7917,15.8029,15.7917,15.8029,80600.0
2006-12-27 14:40:00,28.11,28.14,28.11,28.14,84200.0,15.7973,15.8141,15.7973,15.8141,84200.0
2006-12-27 14:50:00,28.14,28.14,28.11,28.11,42800.0,15.8141,15.8141,15.7973,15.7973,42800.0
2006-12-27 15:00:00,28.12,28.15,28.11,28.15,22200.0,15.8029,15.8198,15.7973,15.8198,22200.0
2006-12-27 15:10:00,28.15,28.15,28.12,28.13,119200.0,15.8198,15.8198,15.8029,15.8085,119200.0
2006-12-27 15:20:00,28.13,28.15,28.1,28.11,58600.0,15.8085,15.8198,15.7917,15.7973,58600.0
2006-12-27 15:30:00,28.1,28.12,28.1,28.11,49200.0,15.7917,15.8029,15.7917,15.7973,49200.0
2006-12-27 15:40:00,28.11,28.15,28.09,28.11,96200.0,15.7973,15.8198,15.786,15.7973,96200.0
2006-12-27 15:50:00,28.11,28.14,28.07,28.08,303600.0,15.7973,15.8141,15.7748,15.7804,303600.0
2006-12-28 09:30:00,28.08,28.14,28.02,28.14,56400.0,15.7804,15.8141,15.7467,15.8141,56400.0
2006-12-28 09:40:00,28.15,28.18,28.1,28.15,46600.0,15.8198,15.8366,15.7917,15.8198,46600.0
2006-12-28 09:50:00,28.14,28.15,28.1,28.13,27200.0,15.8141,15.8198,15.7917,15.8085,27200.0
2006-12-28 10:00:00,28.13,28.24,28.06,28.13,54000.0,15.8085,15.8703,15.7692,15.8085,54000.0
2006-12-28 10:10:00,28.13,28.14,28.07,28.12,20200.0,15.8085,15.8141,15.7748,15.8029,20200.0
2006-12-28 10:20:00,28.11,28.14,28.09,28.14,17400.0,15.7973,15.8141,15.786,15.8141,17400.0
2006-12-28 10:30:00,28.13,28.14,28.08,28.1,19000.0,15.8085,15.8141,15.7804,15.7917,19000.0
2006-12-28 10:40:00,28.09,28.13,28.08,28.11,9800.0,15.786,15.8085,15.7804,15.7973,9800.0
2006-12-28 10:50:00,28.11,28.15,28.11,28.11,16200.0,15.7973,15.8198,15.7973,15.7973,16200.0
2006-12-28 11:00:00,28.09,28.11,28.07,28.1,20000.0,15.786,15.7973,15.7748,15.7917,20000.0
2006-12-28 11:10:00,28.08,28.11,28.07,28.08,16200.0,15.7804,15.7973,15.7748,15.7804,16200.0
2006-12-28 11:20:00,28.08,28.16,28.08,28.16,25200.0,15.7804,15.8254,15.7804,15.8254,25200.0
2006-12-28 11:30:00,28.14,28.15,28.11,28.12,21800.0,15.8141,15.8198,15.7973,15.8029,21800.0
2006-12-28 11:40:00,28.13,28.13,28.11,28.13,20000.0,15.8085,15.8085,15.7973,15.8085,20000.0
2006-12-28 11:50:00,28.13,28.13,28.1,28.13,18200.0,15.8085,15.8085,15.7917,15.8085,18200.0
2006-12-28 12:00:00,28.13,28.13,28.11,28.13,19200.0,15.8085,15.8085,15.7973,15.8085,19200.0
2006-12-28 12:10:00,28.12,28.13,28.11,28.11,9400.0,15.8029,15.8085,15.7973,15.7973,9400.0
2006-12-28 12:20:00,28.11,28.12,28.11,28.12,9400.0,15.7973,15.8029,15.7973,15.8029,9400.0
2006-12-28 12:30:00,28.12,28.14,28.11,28.11,12200.0,15.8029,15.8141,15.7973,15.7973,12200.0
2006-12-28 12:40:00,28.11,28.11,28.09,28.09,7600.0,15.7973,15.7973,15.786,15.786,7600.0
2006-12-28 12:50:00,28.09,28.11,28.09,28.1,13200.0,15.786,15.7973,15.786,15.7917,13200.0
2006-12-28 13:00:00,28.1,28.11,28.1,28.11,16000.0,15.7917,15.7973,15.7917,15.7973,16000.0
2006-12-28 13:10:00,28.11,28.11,28.09,28.09,6200.0,15.7973,15.7973,15.786,15.786,6200.0
2006-12-28 13:20:00,28.09,28.1,28.06,28.07,31400.0,15.786,15.7917,15.7692,15.7748,31400.0
2006-12-28 13:30:00,28.07,28.11,28.07,28.1,16400.0,15.7748,15.7973,15.7748,15.7917,16400.0
2006-12-28 13:40:00,28.1,28.11,28.09,28.11,18800.0,15.7917,15.7973,15.786,15.7973,18800.0
2006-12-28 13:50:00,28.11,28.12,28.11,28.11,18000.0,15.7973,15.8029,15.7973,15.7973,18000.0
2006-12-28 14:00:00,28.11,28.12,28.11,28.11,14200.0,15.7973,15.8029,15.7973,15.7973,14200.0
2006-12-28 14:10:00,28.11,28.17,28.11,28.15,37800.0,15.7973,15.831,15.7973,15.8198,37800.0
2006-12-28 14:20:00,28.15,28.15,28.13,28.13,14200.0,15.8198,15.8198,15.8085,15.8085,14200.0
2006-12-28 14:30:00,28.13,28.16,28.13,28.15,42000.0,15.8085,15.8254,15.8085,15.8198,42000.0
2006-12-28 14:40:00,28.15,28.16,28.14,28.16,40800.0,15.8198,15.8254,15.8141,15.8254,40800.0
2006-12-28 14:50:00,28.16,28.17,28.15,28.16,26600.0,15.8254,15.831,15.8198,15.8254,26600.0
2006-12-28 15:00:00,28.16,28.16,28.14,28.16,35800.0,15.8254,15.8254,15.8141,15.8254,35800.0
2006-12-28 15:10:00,28.16,28.17,28.15,28.16,32000.0,15.8254,15.831,15.8198,15.8254,32000.0
2006-12-28 15:20:00,28.16,28.16,28.1,28.11,38600.0,15.8254,15.8254,15.7917,15.7973,38600.0
2006-12-28 15:30:00,28.11,28.15,28.1,28.14,41400.0,15.7973,15.8198,15.7917,15.8141,41400.0
2006-12-28 15:40:00,28.14,28.16,28.13,28.14,41200.0,15.8141,15.8254,15.8085,15.8141,41200.0
2006-12-28 15:50:00,28.14,28.18,28.13,28.14,103400.0,15.8141,15.8366,15.8085,15.8141,103400.0
2006-12-29 09:30:00,28.18,28.19,28.07,28.18,25400.0,15.8366,15.8422,15.7748,15.8366,25400.0
2006-12-29 09:40:00,28.14,28.17,28.1,28.11,18600.0,15.8141,15.831,15.7917,15.7973,18600.0
2006-12-29 09:50:00,28.11,28.16,28.11,28.11,23000.0,15.7973,15.8254,15.7973,15.7973,23000.0
2006-12-29 10:00:00,28.11,28.17,28.1,28.1,16200.0,15.7973,15.831,15.7917,15.7917,16200.0
2006-12-29 10:10:00,28.1,28.11,28.08,28.08,4600.0,15.7917,15.7973,15.7804,15.7804,4600.0
2006-12-29 10:20:00,28.08,28.09,28.08,28.08,12800.0,15.7804,15.786,15.7804,15.7804,12800.0
2006-12-29 10:30:00,28.08,28.1,28.08,28.09,19000.0,15.7804,15.7917,15.7804,15.786,19000.0
2006-12-29 10:40:00,28.1,28.12,28.09,28.11,20800.0,15.7917,15.8029,15.786,15.7973,20800.0
2006-12-29 10:50:00,28.11,28.11,28.08,28.1,25200.0,15.7973,15.7973,15.7804,15.7917,25200.0
2006-12-29 11:00:00,28.1,28.11,28.1,28.1,19400.0,15.7917,15.7973,15.7917,15.7917,19400.0
2006-12-29 11:10:00,28.11,28.11,28.08,28.1,19200.0,15.7973,15.7973,15.7804,15.7917,19200.0
2006-12-29 11:20:00,28.09,28.1,28.09,28.1,15400.0,15.786,15.7917,15.786,15.7917,15400.0
2006-12-29 11:30:00,28.1,28.11,28.1,28.11,11200.0,15.7917,15.7973,15.7917,15.7973,11200.0
2006-12-29 11:40:00,28.11,28.12,28.1,28.12,25400.0,15.7973,15.8029,15.7917,15.8029,25400.0
2006-12-29 11:50:00,28.11,28.12,28.11,28.12,15200.0,15.7973,15.8029,15.7973,15.8029,15200.0
2006-12-29 12:00:00,28.11,28.14,28.11,28.14,24400.0,15.7973,15.8141,15.7973,15.8141,24400.0
2006-12-29 12:10:00,28.13,28.15,28.13,28.15,22800.0,15.8085,15.8198,15.8085,15.8198,22800.0
2006-12-29 12:20:00,28.15,28.16,28.15,28.15,10200.0,15.8198,15.8254,15.8198,15.8198,10200.0
2006-12-29 12:30:00,28.15,28.16,28.15,28.16,14600.0,15.8198,15.8254,15.8198,15.8254,14600.0
2006-12-29 12:40:00,28.16,28.16,28.15,28.15,16000.0,15.8254,15.8254,15.8198,15.8198,16000.0
2006-12-29 12:50:00,28.16,28.16,28.14,28.14,9800.0,15.8254,15.8254,15.8141,15.8141,9800.0
2006-12-29 13:00:00,28.14,28.15,28.13,28.13,12200.0,15.8141,15.8198,15.8085,15.8085,12200.0
2006-12-29 13:10:00,28.13,28.13,28.12,28.13,6800.0,15.8085,15.8085,15.8029,15.8085,6800.0
2006-12-29 13:20:00,28.12,28.12,28.11,28.11,6600.0,15.8029,15.8029,15.7973,15.7973,6600.0
2006-12-29 13:30:00,28.11,28.11,28.1,28.11,7000.0,15.7973,15.7973,15.7917,15.7973,7000.0
2006-12-29 13:40:00,28.11,28.12,28.08,28.09,32400.0,15.7973,15.8029,15.7804,15.786,32400.0
2006-12-29 13:50:00,28.09,28.1,28.06,28.07,23800.0,15.786,15.7917,15.7692,15.7748,23800.0
2006-12-29 14:00:00,28.06,28.07,28.05,28.07,30000.0,15.7692,15.7748,15.7636,15.7748,30000.0
2006-12-29 14:10:00,28.07,28.11,28.07,28.1,49400.0,15.7748,15.7973,15.7748,15.7917,49400.0
2006-12-29 14:20:00,28.1,28.11,28.09,28.11,40000.0,15.7917,15.7973,15.786,15.7973,40000.0
2006-12-29 14:30:00,28.1,28.11,28.1,28.1,24400.0,15.7917,15.7973,15.7917,15.7917,24400.0
2006-12-29 14:40:00,28.1,28.1,28.08,28.08,28800.0,15.7917,15.7917,15.7804,15.7804,28800.0
2006-12-29 14:50:00,28.08,28.09,28.08,28.08,15600.0,15.7804,15.786,15.7804,15.7804,15600.0
2006-12-29 15:00:00,28.09,28.09,28.05,28.06,17800.0,15.786,15.786,15.7636,15.7692,17800.0
2006-12-29 15:10:00,28.06,28.07,28.05,28.07,27600.0,15.7692,15.7748,15.7636,15.7748,27600.0
2006-12-29 15:20:00,28.07,28.07,27.96,27.96,62000.0,15.7748,15.7748,15.713,15.713,62000.0
2006-12-29 15:30:00,27.97,28.03,27.97,28.03,49600.0,15.7186,15.7523,15.7186,15.7523,49600.0
2006-12-29 15:40:00,28.02,28.1,28.02,28.07,63000.0,15.7467,15.7917,15.7467,15.7748,63000.0
2006-12-29 15:50:00,28.08,28.1,27.98,27.98,104200.0,15.7804,15.7917,15.7242,15.7242,104200.0
2007-01-03 09:30:00,27.98,28.16,27.97,28.14,140200.0,15.7242,15.8254,15.7186,15.8141,140200.0
2007-01-03 09:40:00,28.14,28.2,28.13,28.16,57600.0,15.8141,15.8479,15.8085,15.8254,57600.0
2007-01-03 09:50:00,28.16,28.18,28.14,28.17,61400.0,15.8254,15.8366,15.8141,15.831,61400.0
2007-01-03 10:00:00,28.16,28.36,28.15,28.34,98000.0,15.8254,15.9378,15.8198,15.9265,98000.0
2007-01-03 10:10:00,28.32,28.39,28.28,28.39,51200.0,15.9153,15.9546,15.8928,15.9546,51200.0
2007-01-03 10:20:00,28.39,28.55,28.39,28.5,68600.0,15.9546,16.0446,15.9546,16.0165,68600.0
2007-01-03 10:30:00,28.5,28.56,28.48,28.53,56000.0,16.0165,16.0502,16.0052,16.0333,56000.0
2007-01-03 10:40:00,28.53,28.55,28.53,28.53,47000.0,16.0333,16.0446,16.0333,16.0333,47000.0
2007-01-03 10:50:00,28.53,28.54,28.53,28.54,68400.0,16.0333,16.0389,16.0333,16.0389,68400.0
2007-01-03 11:00:00,28.54,28.55,28.51,28.52,103800.0,16.0389,16.0446,16.0221,16.0277,103800.0
2007-01-03 11:10:00,28.52,28.55,28.51,28.53,63600.0,16.0277,16.0446,16.0221,16.0333,63600.0
2007-01-03 11:20:00,28.53,28.56,28.53,28.53,38600.0,16.0333,16.0502,16.0333,16.0333,38600.0
2007-01-03 11:30:00,28.53,28.55,28.53,28.53,27400.0,16.0333,16.0446,16.0333,16.0333,27400.0
2007-01-03 11:40:00,28.53,28.53,28.5,28.52,37400.0,16.0333,16.0333,16.0165,16.0277,37400.0
2007-01-03 11:50:00,28.52,28.52,28.5,28.52,33400.0,16.0277,16.0277,16.0165,16.0277,33400.0
2007-01-03 12:00:00,28.52,28.53,28.5,28.52,43600.0,16.0277,16.0333,16.0165,16.0277,43600.0
2007-01-03 12:10:00,28.52,28.52,28.5,28.5,64600.0,16.0277,16.0277,16.0165,16.0165,64600.0
2007-01-03 12:20:00,28.5,28.5,28.48,28.5,72800.0,16.0165,16.0165,16.0052,16.0165,72800.0
2007-01-03 12:30:00,28.5,28.5,28.48,28.48,84400.0,16.0165,16.0165,16.0052,16.0052,84400.0
2007-01-03 12:40:00,28.48,28.49,28.48,28.49,48400.0,16.0052,16.0108,16.0052,16.0108,48400.0
2007-01-03 12:50:00,28.49,28.5,28.49,28.5,34800.0,16.0108,16.0165,16.0108,16.0165,34800.0
2007-01-03 13:00:00,28.5,28.5,28.49,28.49,59000.0,16.0165,16.0165,16.0108,16.0108,59000.0
2007-01-03 13:10:00,28.49,28.5,28.48,28.49,61400.0,16.0108,16.0165,16.0052,16.0108,61400.0
2007-01-03 13:20:00,28.49,28.5,28.47,28.48,44800.0,16.0108,16.0165,15.9996,16.0052,44800.0
2007-01-03 13:30:00,28.48,28.48,28.46,28.47,59600.0,16.0052,16.0052,15.994,15.9996,59600.0
2007-01-03 13:40:00,28.46,28.47,28.45,28.46,131400.0,15.994,15.9996,15.9884,15.994,131400.0
2007-01-03 13:50:00,28.46,28.48,28.45,28.48,38600.0,15.994,16.0052,15.9884,16.0052,38600.0
2007-01-03 14:00:00,28.48,28.48,28.4,28.41,116000.0,16.0052,16.0052,15.9603,15.9659,116000.0
2007-01-03 14:10:00,28.41,28.43,28.36,28.4,109400.0,15.9659,15.9771,15.9378,15.9603,109400.0
2007-01-03 14:20:00,28.39,28.46,28.39,28.46,73800.0,15.9546,15.994,15.9546,15.994,73800.0
2007-01-03 14:30:00,28.46,28.47,28.41,28.42,59000.0,15.994,15.9996,15.9659,15.9715,59000.0
2007-01-03 14:40:00,28.42,28.43,28.33,28.37,77600.0,15.9715,15.9771,15.9209,15.9434,77600.0
2007-01-03 14:50:00,28.36,28.37,28.27,28.3,62600.0,15.9378,15.9434,15.8872,15.9041,62600.0
2007-01-03 15:00:00,28.3,28.33,28.27,28.33,85600.0,15.9041,15.9209,15.8872,15.9209,85600.0
2007-01-03 15:10:00,28.33,28.35,28.31,28.31,58600.0,15.9209,15.9322,15.9097,15.9097,58600.0
2007-01-03 15:20:00,28.31,28.33,28.29,28.3,91800.0,15.9097,15.9209,15.8984,15.9041,91800.0
2007-01-03 15:30:00,28.29,28.36,28.29,28.36,100200.0,15.8984,15.9378,15.8984,15.9378,100200.0
2007-01-03 15:40:00,28.36,28.36,28.32,28.36,84800.0,15.9378,15.9378,15.9153,15.9378,84800.0
2007-01-03 15:50:00,28.36,28.4,28.36,28.4,116800.0,15.9378,15.9603,15.9378,15.9603,116800.0
2007-01-04 09:30:00,28.31,28.48,28.2,28.47,89600.0,15.9097,16.0052,15.8479,15.9996,89600.0
2007-01-04 09:40:00,28.45,28.5,28.42,28.5,73600.0,15.9884,16.0165,15.9715,16.0165,73600.0
2007-01-04 09:50:00,28.5,28.53,28.41,28.43,52400.0,16.0165,16.0333,15.9659,15.9771,52400.0
2007-01-04 10:00:00,28.42,28.45,28.23,28.29,58000.0,15.9715,15.9884,15.8647,15.8984,58000.0
2007-01-04 10:10:00,28.29,28.36,28.28,28.33,26000.0,15.8984,15.9378,15.8928,15.9209,26000.0
2007-01-04 10:20:00,28.32,28.33,28.27,28.29,24200.0,15.9153,15.9209,15.8872,15.8984,24200.0
2007-01-04 10:30:00,28.28,28.32,28.26,28.26,57200.0,15.8928,15.9153,15.8816,15.8816,57200.0
2007-01-04 10:40:00,28.25,28.3,28.25,28.25,45800.0,15.876,15.9041,15.876,15.876,45800.0
2007-01-04 10:50:00,28.25,28.32,28.25,28.29,33600.0,15.876,15.9153,15.876,15.8984,33600.0
2007-01-04 11:00:00,28.29,28.33,28.29,28.33,34200.0,15.8984,15.9209,15.8984,15.9209,34200.0
2007-01-04 11:10:00,28.33,28.33,28.27,28.27,21200.0,15.9209,15.9209,15.8872,15.8872,21200.0
2007-01-04 11:20:00,28.27,28.27,28.25,28.26,9800.0,15.8872,15.8872,15.876,15.8816,9800.0
2007-01-04 11:30:00,28.26,28.26,28.24,28.26,28400.0,15.8816,15.8816,15.8703,15.8816,28400.0
2007-01-04 11:40:00,28.26,28.31,28.26,28.31,42400.0,15.8816,15.9097,15.8816,15.9097,42400.0
2007-01-04 11:50:00,28.31,28.31,28.26,28.27,16200.0,15.9097,15.9097,15.8816,15.8872,16200.0
2007-01-04 12:00:00,28.26,28.27,28.25,28.26,15600.0,15.8816,15.8872,15.876,15.8816,15600.0
2007-01-04 12:10:00,28.26,28.27,28.24,28.25,19600.0,15.8816,15.8872,15.8703,15.876,19600.0
2007-01-04 12:20:00,28.25,28.25,28.23,28.23,12200.0,15.876,15.876,15.8647,15.8647,12200.0
2007-01-04 12:30:00,28.23,28.23,28.2,28.21,22600.0,15.8647,15.8647,15.8479,15.8535,22600.0
2007-01-04 12:40:00,28.21,28.22,28.2,28.2,16600.0,15.8535,15.8591,15.8479,15.8479,16600.0
2007-01-04 12:50:00,28.19,28.21,28.19,28.2,19000.0,15.8422,15.8535,15.8422,15.8479,19000.0
2007-01-04 13:00:00,28.21,28.21,28.19,28.2,14000.0,15.8535,15.8535,15.8422,15.8479,14000.0
2007-01-04 13:10:00,28.2,28.2,28.18,28.19,16200.0,15.8479,15.8479,15.8366,15.8422,16200.0
2007-01-04 13:20:00,28.18,28.19,28.15,28.18,32200.0,15.8366,15.8422,15.8198,15.8366,32200.0
2007-01-04 13:30:00,28.18,28.18,28.15,28.18,37600.0,15.8366,15.8366,15.8198,15.8366,37600.0
2007-01-04 13:40:00,28.18,28.2,28.12,28.14,19400.0,15.8366,15.8479,15.8029,15.8141,19400.0
2007-01-04 13:50:00,28.13,28.16,28.13,28.16,12600.0,15.8085,15.8254,15.8085,15.8254,12600.0
2007-01-04 14:00:00,28.16,28.22,28.16,28.19,37600.0,15.8254,15.8591,15.8254,15.8422,37600.0
2007-01-04 14:10:00,28.18,28.23,28.15,28.21,78800.0,15.8366,15.8647,15.8198,15.8535,78800.0
2007-01-04 14:20:00,28.2,28.21,28.18,28.18,47000.0,15.8479,15.8535,15.8366,15.8366,47000.0
2007-01-04 14:30:00,28.18,28.24,28.17,28.17,39200.0,15.8366,15.8703,15.831,15.831,39200.0
2007-01-04 14:40:00,28.16,28.23,28.16,28.2,29800.0,15.8254,15.8647,15.8254,15.8479,29800.0
2007-01-04 14:50:00,28.2,28.26,28.2,28.26,31600.0,15.8479,15.8816,15.8479,15.8816,31600.0
2007-01-04 15:00:00,28.27,28.28,28.25,28.25,26800.0,15.8872,15.8928,15.876,15.876,26800.0
2007-01-04 15:10:00,28.26,28.28,28.25,28.28,34600.0,15.8816,15.8928,15.876,15.8928,34600.0
2007-01-04 15:20:00,28.27,28.27,28.24,28.24,30600.0,15.8872,15.8872,15.8703,15.8703,30600.0
2007-01-04 15:30:00,28.24,28.28,28.23,28.28,30200.0,15.8703,15.8928,15.8647,15.8928,30200.0
2007-01-04 15:40:00,28.28,28.29,28.22,28.23,92600.0,15.8928,15.8984,15.8591,15.8647,92600.0
2007-01-04 15:50:00,28.22,28.22,28.14,28.14,227000.0,15.8591,15.8591,15.8141,15.8141,227000.0
2007-01-05 09:30:00,28.14,28.14,27.83,27.83,90600.0,15.8141,15.8141,15.6399,15.6399,90600.0
2007-01-05 09:40:00,27.84,27.84,27.74,27.82,55000.0,15.6455,15.6455,15.5893,15.6343,55000.0
2007-01-05 09:50:00,27.82,27.87,27.76,27.84,47400.0,15.6343,15.6624,15.6006,15.6455,47400.0
2007-01-05 10:00:00,27.83,27.92,27.8,27.84,413400.0,15.6399,15.6905,15.6231,15.6455,413400.0
2007-01-05 10:10:00,27.83,27.86,27.77,27.84,41400.0,15.6399,15.6568,15.6062,15.6455,41400.0
2007-01-05 10:20:00,27.84,27.85,27.79,27.83,56800.0,15.6455,15.6512,15.6174,15.6399,56800.0
2007-01-05 10:30:00,27.84,27.85,27.82,27.84,50000.0,15.6455,15.6512,15.6343,15.6455,50000.0
2007-01-05 10:40:00,27.84,27.85,27.8,27.83,45800.0,15.6455,15.6512,15.6231,15.6399,45800.0
2007-01-05 10:50:00,27.83,27.84,27.79,27.79,21600.0,15.6399,15.6455,15.6174,15.6174,21600.0
2007-01-05 11:00:00,27.78,27.8,27.73,27.73,46600.0,15.6118,15.6231,15.5837,15.5837,46600.0
2007-01-05 11:10:00,27.73,27.74,27.63,27.67,51400.0,15.5837,15.5893,15.5275,15.55,51400.0
2007-01-05 11:20:00,27.67,27.67,27.65,27.65,57400.0,15.55,15.55,15.5388,15.5388,57400.0
2007-01-05 11:30:00,27.65,27.67,27.63,27.67,76800.0,15.5388,15.55,15.5275,15.55,76800.0
2007-01-05 11:40:00,27.67,27.7,27.66,27.7,59200.0,15.55,15.5669,15.5444,15.5669,59200.0
2007-01-05 11:50:00,27.7,27.7,27.68,27.69,33800.0,15.5669,15.5669,15.5556,15.5612,33800.0
2007-01-05 12:00:00,27.69,27.7,27.65,27.66,29000.0,15.5612,15.5669,15.5388,15.5444,29000.0
2007-01-05 12:10:00,27.67,27.68,27.66,27.68,57200.0,15.55,15.5556,15.5444,15.5556,57200.0
2007-01-05 12:20:00,27.68,27.68,27.66,27.66,37800.0,15.5556,15.5556,15.5444,15.5444,37800.0
2007-01-05 12:30:00,27.66,27.7,27.66,27.7,28800.0,15.5444,15.5669,15.5444,15.5669,28800.0
2007-01-05 12:40:00,27.7,27.7,27.67,27.68,40800.0,15.5669,15.5669,15.55,15.5556,40800.0
2007-01-05 12:50:00,27.68,27.71,27.68,27.7,41400.0,15.5556,15.5725,15.5556,15.5669,41400.0
2007-01-05 13:00:00,27.7,27.71,27.64,27.64,42200.0,15.5669,15.5725,15.5331,15.5331,42200.0
2007-01-05 13:10:00,27.64,27.66,27.62,27.64,29000.0,15.5331,15.5444,15.5219,15.5331,29000.0
2007-01-05 13:20:00,27.64,27.68,27.6,27.68,59400.0,15.5331,15.5556,15.5107,15.5556,59400.0
2007-01-05 13:30:00,27.68,27.69,27.65,27.68,23800.0,15.5556,15.5612,15.5388,15.5556,23800.0
2007-01-05 13:40:00,27.68,27.69,27.67,27.68,19600.0,15.5556,15.5612,15.55,15.5556,19600.0
2007-01-05 13:50:00,27.67,27.71,27.66,27.67,36200.0,15.55,15.5725,15.5444,15.55,36200.0
2007-01-05 14:00:00,27.68,27.68,27.59,27.6,22600.0,15.5556,15.5556,15.5051,15.5107,22600.0
2007-01-05 14:10:00,27.6,27.61,27.6,27.61,35800.0,15.5107,15.5163,15.5107,15.5163,35800.0
2007-01-05 14:20:00,27.61,27.62,27.59,27.6,20000.0,15.5163,15.5219,15.5051,15.5107,20000.0
2007-01-05 14:30:00,27.6,27.62,27.6,27.62,29800.0,15.5107,15.5219,15.5107,15.5219,29800.0
2007-01-05 14:40:00,27.63,27.65,27.6,27.6,45000.0,15.5275,15.5388,15.5107,15.5107,45000.0
2007-01-05 14:50:00,27.6,27.61,27.57,27.57,35400.0,15.5107,15.5163,15.4938,15.4938,35400.0
2007-01-05 15:00:00,27.57,27.61,27.54,27.6,44400.0,15.4938,15.5163,15.477,15.5107,44400.0
2007-01-05 15:10:00,27.61,27.61,27.59,27.6,25800.0,15.5163,15.5163,15.5051,15.5107,25800.0
2007-01-05 15:20:00,27.6,27.64,27.6,27.61,43600.0,15.5107,15.5331,15.5107,15.5163,43600.0
2007-01-05 15:30:00,27.61,27.63,27.58,27.61,41000.0,15.5163,15.5275,15.4994,15.5163,41000.0
2007-01-05 15:40:00,27.61,27.64,27.56,27.58,68000.0,15.5163,15.5331,15.4882,15.4994,68000.0
2007-01-05 15:50:00,27.57,27.68,27.56,27.56,391600.0,15.4938,15.5556,15.4882,15.4882,391600.0
2007-01-08 09:30:00,27.49,27.6,27.36,27.43,85000.0,15.4489,15.5107,15.3758,15.4151,85000.0
2007-01-08 09:40:00,27.46,27.58,27.45,27.58,248400.0,15.432,15.4994,15.4264,15.4994,248400.0
2007-01-08 09:50:00,27.58,27.62,27.46,27.5,52200.0,15.4994,15.5219,15.432,15.4545,52200.0
2007-01-08 10:00:00,27.51,27.6,27.51,27.6,31600.0,15.4601,15.5107,15.4601,15.5107,31600.0
2007-01-08 10:10:00,27.6,27.61,27.54,27.6,28400.0,15.5107,15.5163,15.477,15.5107,28400.0
2007-01-08 10:20:00,27.59,27.61,27.54,27.55,34400.0,15.5051,15.5163,15.477,15.4826,34400.0
2007-01-08 10:30:00,27.55,27.61,27.55,27.58,27400.0,15.4826,15.5163,15.4826,15.4994,27400.0
2007-01-08 10:40:00,27.58,27.65,27.58,27.59,36000.0,15.4994,15.5388,15.4994,15.5051,36000.0
2007-01-08 10:50:00,27.59,27.6,27.55,27.56,15800.0,15.5051,15.5107,15.4826,15.4882,15800.0
2007-01-08 11:00:00,27.55,27.6,27.55,27.55,37600.0,15.4826,15.5107,15.4826,15.4826,37600.0
2007-01-08 11:10:00,27.55,27.56,27.54,27.55,49000.0,15.4826,15.4882,15.477,15.4826,49000.0
2007-01-08 11:20:00,27.55,27.6,27.55,27.57,40600.0,15.4826,15.5107,15.4826,15.4938,40600.0
2007-01-08 11:30:00,27.57,27.59,27.55,27.57,287400.0,15.4938,15.5051,15.4826,15.4938,287400.0
2007-01-08 11:40:00,27.57,27.6,27.56,27.57,36800.0,15.4938,15.5107,15.4882,15.4938,36800.0
2007-01-08 11:50:00,27.56,27.59,27.55,27.58,709600.0,15.4882,15.5051,15.4826,15.4994,709600.0
2007-01-08 12:00:00,27.57,27.59,27.54,27.58,28000.0,15.4938,15.5051,15.477,15.4994,28000.0
2007-01-08 12:10:00,27.58,27.59,27.53,27.56,251200.0,15.4994,15.5051,15.4713,15.4882,251200.0
2007-01-08 12:20:00,27.55,27.58,27.51,27.58,117200.0,15.4826,15.4994,15.4601,15.4994,117200.0
2007-01-08 12:30:00,27.53,27.53,27.5,27.5,118200.0,15.4713,15.4713,15.4545,15.4545,118200.0
2007-01-08 12:40:00,27.5,27.51,27.48,27.5,30000.0,15.4545,15.4601,15.4432,15.4545,30000.0
2007-01-08 12:50:00,27.5,27.5,27.48,27.48,20800.0,15.4545,15.4545,15.4432,15.4432,20800.0
2007-01-08 13:00:00,27.47,27.47,27.42,27.42,28000.0,15.4376,15.4376,15.4095,15.4095,28000.0
2007-01-08 13:10:00,27.42,27.42,27.4,27.42,20600.0,15.4095,15.4095,15.3983,15.4095,20600.0
2007-01-08 13:20:00,27.42,27.42,27.39,27.39,27800.0,15.4095,15.4095,15.3927,15.3927,27800.0
2007-01-08 13:30:00,27.39,27.41,27.39,27.4,77200.0,15.3927,15.4039,15.3927,15.3983,77200.0
2007-01-08 13:40:00,27.4,27.46,27.4,27.43,43200.0,15.3983,15.432,15.3983,15.4151,43200.0
2007-01-08 13:50:00,27.42,27.47,27.42,27.44,44800.0,15.4095,15.4376,15.4095,15.4208,44800.0
2007-01-08 14:00:00,27.44,27.48,27.39,27.47,66800.0,15.4208,15.4432,15.3927,15.4376,66800.0
2007-01-08 14:10:00,27.47,27.49,27.45,27.48,43400.0,15.4376,15.4489,15.4264,15.4432,43400.0
2007-01-08 14:20:00,27.48,27.5,27.48,27.5,32800.0,15.4432,15.4545,15.4432,15.4545,32800.0
2007-01-08 14:30:00,27.5,27.5,27.49,27.5,26600.0,15.4545,15.4545,15.4489,15.4545,26600.0
2007-01-08 14:40:00,27.5,27.5,27.47,27.47,37600.0,15.4545,15.4545,15.4376,15.4376,37600.0
2007-01-08 14:50:00,27.47,27.48,27.45,27.47,53400.0,15.4376,15.4432,15.4264,15.4376,53400.0
2007-01-08 15:00:00,27.46,27.49,27.45,27.47,45200.0,15.432,15.4489,15.4264,15.4376,45200.0
2007-01-08 15:10:00,27.47,27.49,27.46,27.48,61400.0,15.4376,15.4489,15.432,15.4432,61400.0
2007-01-08 15:20:00,27.49,27.5,27.45,27.45,42000.0,15.4489,15.4545,15.4264,15.4264,42000.0
2007-01-08 15:30:00,27.45,27.5,27.43,27.43,62400.0,15.4264,15.4545,15.4151,15.4151,62400.0
2007-01-08 15:40:00,27.44,27.5,27.42,27.5,49400.0,15.4208,15.4545,15.4095,15.4545,49400.0
2007-01-08 15:50:00,27.49,27.54,27.48,27.49,646200.0,15.4489,15.477,15.4432,15.4489,646200.0
2007-01-09 09:30:00,27.6,27.67,27.49,27.66,53400.0,15.5107,15.55,15.4489,15.5444,53400.0
2007-01-09 09:40:00,27.66,27.67,27.5,27.57,70600.0,15.5444,15.55,15.4545,15.4938,70600.0
2007-01-09 09:50:00,27.58,27.61,27.56,27.61,83800.0,15.4994,15.5163,15.4882,15.5163,83800.0
2007-01-09 10:00:00,27.61,27.69,27.61,27.69,65800.0,15.5163,15.5612,15.5163,15.5612,65800.0
2007-01-09 10:10:00,27.69,27.72,27.69,27.7,112400.0,15.5612,15.5781,15.5612,15.5669,112400.0
2007-01-09 10:20:00,27.7,27.86,27.7,27.86,78600.0,15.5669,15.6568,15.5669,15.6568,78600.0
2007-01-09 10:30:00,27.86,27.87,27.82,27.86,116600.0,15.6568,15.6624,15.6343,15.6568,116600.0
2007-01-09 10:40:00,27.86,27.87,27.83,27.83,55800.0,15.6568,15.6624,15.6399,15.6399,55800.0
2007-01-09 10:50:00,27.84,27.84,27.78,27.8,60400.0,15.6455,15.6455,15.6118,15.6231,60400.0
2007-01-09 11:00:00,27.8,27.84,27.8,27.81,67200.0,15.6231,15.6455,15.6231,15.6287,67200.0
2007-01-09 11:10:00,27.8,27.8,27.74,27.74,69600.0,15.6231,15.6231,15.5893,15.5893,69600.0
2007-01-09 11:20:00,27.75,27.76,27.72,27.73,45200.0,15.595,15.6006,15.5781,15.5837,45200.0
2007-01-09 11:30:00,27.74,27.78,27.74,27.77,41000.0,15.5893,15.6118,15.5893,15.6062,41000.0
2007-01-09 11:40:00,27.77,27.77,27.72,27.73,69400.0,15.6062,15.6062,15.5781,15.5837,69400.0
2007-01-09 11:50:00,27.73,27.77,27.72,27.72,41800.0,15.5837,15.6062,15.5781,15.5781,41800.0
2007-01-09 12:00:00,27.72,27.73,27.68,27.71,38000.0,15.5781,15.5837,15.5556,15.5725,38000.0
2007-01-09 12:10:00,27.7,27.72,27.68,27.72,45600.0,15.5669,15.5781,15.5556,15.5781,45600.0
2007-01-09 12:20:00,27.72,27.72,27.68,27.71,43400.0,15.5781,15.5781,15.5556,15.5725,43400.0
2007-01-09 12:30:00,27.71,27.73,27.69,27.73,43000.0,15.5725,15.5837,15.5612,15.5837,43000.0
2007-01-09 12:40:00,27.74,27.78,27.74,27.75,53600.0,15.5893,15.6118,15.5893,15.595,53600.0
2007-01-09 12:50:00,27.75,27.78,27.75,27.78,38600.0,15.595,15.6118,15.595,15.6118,38600.0
2007-01-09 13:00:00,27.77,27.77,27.76,27.77,54200.0,15.6062,15.6062,15.6006,15.6062,54200.0
2007-01-09 13:10:00,27.77,27.78,27.77,27.78,59200.0,15.6062,15.6118,15.6062,15.6118,59200.0
2007-01-09 13:20:00,27.78,27.78,27.74,27.75,40200.0,15.6118,15.6118,15.5893,15.595,40200.0
2007-01-09 13:30:00,27.75,27.75,27.74,27.74,54600.0,15.595,15.595,15.5893,15.5893,54600.0
2007-01-09 13:40:00,27.74,27.75,27.74,27.74,93200.0,15.5893,15.595,15.5893,15.5893,93200.0
2007-01-09 13:50:00,27.74,27.74,27.72,27.73,43800.0,15.5893,15.5893,15.5781,15.5837,43800.0
2007-01-09 14:00:00,27.73,27.73,27.72,27.73,106800.0,15.5837,15.5837,15.5781,15.5837,106800.0
2007-01-09 14:10:00,27.73,27.73,27.71,27.71,81200.0,15.5837,15.5837,15.5725,15.5725,81200.0
2007-01-09 14:20:00,27.71,27.71,27.67,27.69,61800.0,15.5725,15.5725,15.55,15.5612,61800.0
2007-01-09 14:30:00,27.7,27.73,27.69,27.73,81400.0,15.5669,15.5837,15.5612,15.5837,81400.0
2007-01-09 14:40:00,27.73,27.75,27.72,27.74,54600.0,15.5837,15.595,15.5781,15.5893,54600.0
2007-01-09 14:50:00,27.75,27.8,27.74,27.79,55400.0,15.595,15.6231,15.5893,15.6174,55400.0
2007-01-09 15:00:00,27.79,27.79,27.75,27.78,49600.0,15.6174,15.6174,15.595,15.6118,49600.0
2007-01-09 15:10:00,27.78,27.8,27.78,27.79,31600.0,15.6118,15.6231,15.6118,15.6174,31600.0
2007-01-09 15:20:00,27.8,27.85,27.78,27.85,45200.0,15.6231,15.6512,15.6118,15.6512,45200.0
2007-01-09 15:30:00,27.85,27.88,27.84,27.86,60200.0,15.6512,15.668,15.6455,15.6568,60200.0
2007-01-09 15:40:00,27.86,27.88,27.84,27.84,56600.0,15.6568,15.668,15.6455,15.6455,56600.0
2007-01-09 15:50:00,27.84,27.85,27.81,27.83,124600.0,15.6455,15.6512,15.6287,15.6399,124600.0
2007-01-10 09:30:00,27.67,27.9,27.67,27.77,81200.0,15.55,15.6793,15.55,15.6062,81200.0
2007-01-10 09:40:00,27.78,27.78,27.7,27.76,40600.0,15.6118,15.6118,15.5669,15.6006,40600.0
2007-01-10 09:50:00,27.75,27.78,27.74,27.76,35400.0,15.595,15.6118,15.5893,15.6006,35400.0
2007-01-10 10:00:00,27.76,27.81,27.75,27.81,32000.0,15.6006,15.6287,15.595,15.6287,32000.0
2007-01-10 10:10:00,27.81,27.86,27.78,27.84,40000.0,15.6287,15.6568,15.6118,15.6455,40000.0
2007-01-10 10:20:00,27.84,27.84,27.71,27.71,24400.0,15.6455,15.6455,15.5725,15.5725,24400.0
2007-01-10 10:30:00,27.71,27.75,27.65,27.73,67000.0,15.5725,15.595,15.5388,15.5837,67000.0
2007-01-10 10:40:00,27.73,27.79,27.73,27.78,37200.0,15.5837,15.6174,15.5837,15.6118,37200.0
2007-01-10 10:50:00,27.79,27.79,27.75,27.78,29000.0,15.6174,15.6174,15.595,15.6118,29000.0
2007-01-10 11:00:00,27.77,27.78,27.73,27.77,26400.0,15.6062,15.6118,15.5837,15.6062,26400.0
2007-01-10 11:10:00,27.76,27.78,27.75,27.78,19000.0,15.6006,15.6118,15.595,15.6118,19000.0
2007-01-10 11:20:00,27.78,27.78,27.74,27.77,28000.0,15.6118,15.6118,15.5893,15.6062,28000.0
2007-01-10 11:30:00,27.77,27.79,27.77,27.78,30800.0,15.6062,15.6174,15.6062,15.6118,30800.0
2007-01-10 11:40:00,27.77,27.78,27.74,27.74,45000.0,15.6062,15.6118,15.5893,15.5893,45000.0
2007-01-10 11:50:00,27.75,27.75,27.71,27.71,44400.0,15.595,15.595,15.5725,15.5725,44400.0
2007-01-10 12:00:00,27.71,27.71,27.67,27.68,28400.0,15.5725,15.5725,15.55,15.5556,28400.0
2007-01-10 12:10:00,27.68,27.7,27.68,27.7,30200.0,15.5556,15.5669,15.5556,15.5669,30200.0
2007-01-10 12:20:00,27.71,27.73,27.7,27.7,29200.0,15.5725,15.5837,15.5669,15.5669,29200.0
2007-01-10 12:30:00,27.7,27.73,27.67,27.73,28600.0,15.5669,15.5837,15.55,15.5837,28600.0
2007-01-10 12:40:00,27.73,27.77,27.73,27.76,17800.0,15.5837,15.6062,15.5837,15.6006,17800.0
2007-01-10 12:50:00,27.76,27.8,27.76,27.76,39200.0,15.6006,15.6231,15.6006,15.6006,39200.0
2007-01-10 13:00:00,27.76,27.83,27.76,27.82,37800.0,15.6006,15.6399,15.6006,15.6343,37800.0
2007-01-10 13:10:00,27.82,27.83,27.8,27.81,44600.0,15.6343,15.6399,15.6231,15.6287,44600.0
2007-01-10 13:20:00,27.81,27.85,27.81,27.85,27200.0,15.6287,15.6512,15.6287,15.6512,27200.0
2007-01-10 13:30:00,27.84,27.85,27.8,27.85,34000.0,15.6455,15.6512,15.6231,15.6512,34000.0
2007-01-10 13:40:00,27.85,27.87,27.84,27.86,35800.0,15.6512,15.6624,15.6455,15.6568,35800.0
2007-01-10 13:50:00,27.86,27.88,27.86,27.86,16400.0,15.6568,15.668,15.6568,15.6568,16400.0
2007-01-10 14:00:00,27.86,27.88,27.86,27.87,17200.0,15.6568,15.668,15.6568,15.6624,17200.0
2007-01-10 14:10:00,27.88,27.89,27.86,27.89,42400.0,15.668,15.6736,15.6568,15.6736,42400.0
2007-01-10 14:20:00,27.89,27.89,27.83,27.83,21800.0,15.6736,15.6736,15.6399,15.6399,21800.0
2007-01-10 14:30:00,27.83,27.86,27.83,27.85,22400.0,15.6399,15.6568,15.6399,15.6512,22400.0
2007-01-10 14:40:00,27.84,27.89,27.84,27.87,26200.0,15.6455,15.6736,15.6455,15.6624,26200.0
2007-01-10 14:50:00,27.88,27.88,27.83,27.84,23600.0,15.668,15.668,15.6399,15.6455,23600.0
2007-01-10 15:00:00,27.84,27.86,27.83,27.84,33800.0,15.6455,15.6568,15.6399,15.6455,33800.0
2007-01-10 15:10:00,27.83,27.85,27.83,27.85,23800.0,15.6399,15.6512,15.6399,15.6512,23800.0
2007-01-10 15:20:00,27.85,27.86,27.82,27.84,31000.0,15.6512,15.6568,15.6343,15.6455,31000.0
2007-01-10 15:30:00,27.84,27.86,27.82,27.86,70800.0,15.6455,15.6568,15.6343,15.6568,70800.0
2007-01-10 15:40:00,27.86,27.87,27.83,27.84,34000.0,15.6568,15.6624,15.6399,15.6455,34000.0
2007-01-10 15:50:00,27.84,27.84,27.78,27.82,116000.0,15.6455,15.6455,15.6118,15.6343,116000.0
2007-01-11 09:30:00,27.86,27.92,27.82,27.85,65600.0,15.6568,15.6905,15.6343,15.6512,65600.0
2007-01-11 09:40:00,27.86,27.99,27.85,27.97,30400.0,15.6568,15.7298,15.6512,15.7186,30400.0
2007-01-11 09:50:00,27.96,27.99,27.95,27.95,28600.0,15.713,15.7298,15.7074,15.7074,28600.0
2007-01-11 10:00:00,27.94,27.98,27.93,27.98,13200.0,15.7017,15.7242,15.6961,15.7242,13200.0
2007-01-11 10:10:00,27.97,28.0,27.96,27.96,21800.0,15.7186,15.7355,15.713,15.713,21800.0
2007-01-11 10:20:00,27.96,27.96,27.92,27.93,27000.0,15.713,15.713,15.6905,15.6961,27000.0
2007-01-11 10:30:00,27.93,27.95,27.9,27.9,27000.0,15.6961,15.7074,15.6793,15.6793,27000.0
2007-01-11 10:40:00,27.9,27.93,27.9,27.93,31600.0,15.6793,15.6961,15.6793,15.6961,31600.0
2007-01-11 10:50:00,27.93,27.93,27.89,27.93,27400.0,15.6961,15.6961,15.6736,15.6961,27400.0
2007-01-11 11:00:00,27.93,27.97,27.92,27.96,20800.0,15.6961,15.7186,15.6905,15.713,20800.0
2007-01-11 11:10:00,27.96,27.99,27.95,27.98,17400.0,15.713,15.7298,15.7074,15.7242,17400.0
2007-01-11 11:20:00,27.97,27.97,27.93,27.93,14600.0,15.7186,15.7186,15.6961,15.6961,14600.0
2007-01-11 11:30:00,27.93,27.97,27.93,27.97,20000.0,15.6961,15.7186,15.6961,15.7186,20000.0
2007-01-11 11:40:00,27.97,28.0,27.96,27.99,22800.0,15.7186,15.7355,15.713,15.7298,22800.0
2007-01-11 11:50:00,27.99,28.01,27.99,28.01,53200.0,15.7298,15.7411,15.7298,15.7411,53200.0
2007-01-11 12:00:00,28.01,28.02,27.99,27.99,31200.0,15.7411,15.7467,15.7298,15.7298,31200.0
2007-01-11 12:10:00,28.0,28.03,27.99,28.02,26400.0,15.7355,15.7523,15.7298,15.7467,26400.0
2007-01-11 12:20:00,28.02,28.02,27.99,28.0,13200.0,15.7467,15.7467,15.7298,15.7355,13200.0
2007-01-11 12:30:00,28.0,28.0,27.98,27.98,6200.0,15.7355,15.7355,15.7242,15.7242,6200.0
2007-01-11 12:40:00,27.98,28.03,27.98,28.03,27600.0,15.7242,15.7523,15.7242,15.7523,27600.0
2007-01-11 12:50:00,28.02,28.03,28.02,28.02,12800.0,15.7467,15.7523,15.7467,15.7467,12800.0
2007-01-11 13:00:00,28.02,28.02,27.99,27.99,8800.0,15.7467,15.7467,15.7298,15.7298,8800.0
2007-01-11 13:10:00,27.99,28.0,27.98,27.99,7800.0,15.7298,15.7355,15.7242,15.7298,7800.0
2007-01-11 13:20:00,27.99,27.99,27.97,27.98,25400.0,15.7298,15.7298,15.7186,15.7242,25400.0
2007-01-11 13:30:00,27.98,27.99,27.98,27.99,23400.0,15.7242,15.7298,15.7242,15.7298,23400.0
2007-01-11 13:40:00,27.99,28.0,27.99,28.0,6400.0,15.7298,15.7355,15.7298,15.7355,6400.0
2007-01-11 13:50:00,27.99,27.99,27.94,27.94,16200.0,15.7298,15.7298,15.7017,15.7017,16200.0
2007-01-11 14:00:00,27.94,27.94,27.89,27.89,35200.0,15.7017,15.7017,15.6736,15.6736,35200.0
2007-01-11 14:10:00,27.89,27.89,27.84,27.85,29800.0,15.6736,15.6736,15.6455,15.6512,29800.0
2007-01-11 14:20:00,27.85,27.89,27.85,27.86,39200.0,15.6512,15.6736,15.6512,15.6568,39200.0
2007-01-11 14:30:00,27.88,27.89,27.86,27.86,15200.0,15.668,15.6736,15.6568,15.6568,15200.0
2007-01-11 14:40:00,27.86,27.9,27.86,27.9,33000.0,15.6568,15.6793,15.6568,15.6793,33000.0
2007-01-11 14:50:00,27.9,27.92,27.9,27.92,43200.0,15.6793,15.6905,15.6793,15.6905,43200.0
2007-01-11 15:00:00,27.92,27.93,27.9,27.93,28200.0,15.6905,15.6961,15.6793,15.6961,28200.0
2007-01-11 15:10:00,27.93,27.93,27.92,27.93,25800.0,15.6961,15.6961,15.6905,15.6961,25800.0
2007-01-11 15:20:00,27.93,27.93,27.83,27.89,67400.0,15.6961,15.6961,15.6399,15.6736,67400.0
2007-01-11 15:30:00,27.89,27.92,27.88,27.91,46000.0,15.6736,15.6905,15.668,15.6849,46000.0
2007-01-11 15:40:00,27.92,27.93,27.92,27.92,46400.0,15.6905,15.6961,15.6905,15.6905,46400.0
2007-01-11 15:50:00,27.92,27.93,27.89,27.89,64400.0,15.6905,15.6961,15.6736,15.6736,64400.0
2007-01-12 09:30:00,27.95,27.95,27.78,27.84,63000.0,15.7074,15.7074,15.6118,15.6455,63000.0
2007-01-12 09:40:00,27.85,27.93,27.78,27.86,42800.0,15.6512,15.6961,15.6118,15.6568,42800.0
2007-01-12 09:50:00,27.86,27.9,27.83,27.84,42000.0,15.6568,15.6793,15.6399,15.6455,42000.0
2007-01-12 10:00:00,27.84,27.9,27.79,27.88,45200.0,15.6455,15.6793,15.6174,15.668,45200.0
2007-01-12 10:10:00,27.88,27.92,27.74,27.77,52400.0,15.668,15.6905,15.5893,15.6062,52400.0
2007-01-12 10:20:00,27.78,27.79,27.72,27.72,19800.0,15.6118,15.6174,15.5781,15.5781,19800.0
2007-01-12 10:30:00,27.73,27.74,27.69,27.69,29200.0,15.5837,15.5893,15.5612,15.5612,29200.0
2007-01-12 10:40:00,27.69,27.74,27.68,27.72,31400.0,15.5612,15.5893,15.5556,15.5781,31400.0
2007-01-12 10:50:00,27.72,27.8,27.7,27.8,11200.0,15.5781,15.6231,15.5669,15.6231,11200.0
2007-01-12 11:00:00,27.8,27.8,27.72,27.77,34200.0,15.6231,15.6231,15.5781,15.6062,34200.0
2007-01-12 11:10:00,27.76,27.81,27.76,27.79,24600.0,15.6006,15.6287,15.6006,15.6174,24600.0
2007-01-12 11:20:00,27.78,27.78,27.68,27.71,48000.0,15.6118,15.6118,15.5556,15.5725,48000.0
2007-01-12 11:30:00,27.71,27.75,27.66,27.73,22000.0,15.5725,15.595,15.5444,15.5837,22000.0
2007-01-12 11:40:00,27.73,27.75,27.7,27.73,24000.0,15.5837,15.595,15.5669,15.5837,24000.0
2007-01-12 11:50:00,27.74,27.75,27.72,27.75,25200.0,15.5893,15.595,15.5781,15.595,25200.0
2007-01-12 12:00:00,27.75,27.75,27.72,27.74,15800.0,15.595,15.595,15.5781,15.5893,15800.0
2007-01-12 12:10:00,27.74,27.74,27.71,27.71,9600.0,15.5893,15.5893,15.5725,15.5725,9600.0
2007-01-12 12:20:00,27.71,27.79,27.71,27.78,20000.0,15.5725,15.6174,15.5725,15.6118,20000.0
2007-01-12 12:30:00,27.78,27.84,27.78,27.84,45200.0,15.6118,15.6455,15.6118,15.6455,45200.0
2007-01-12 12:40:00,27.84,27.87,27.84,27.87,16200.0,15.6455,15.6624,15.6455,15.6624,16200.0
2007-01-12 12:50:00,27.86,27.87,27.83,27.83,13800.0,15.6568,15.6624,15.6399,15.6399,13800.0
2007-01-12 13:00:00,27.84,27.84,27.8,27.82,27600.0,15.6455,15.6455,15.6231,15.6343,27600.0
2007-01-12 13:10:00,27.81,27.84,27.81,27.83,11000.0,15.6287,15.6455,15.6287,15.6399,11000.0
2007-01-12 13:20:00,27.83,27.83,27.78,27.78,20000.0,15.6399,15.6399,15.6118,15.6118,20000.0
2007-01-12 13:30:00,27.79,27.82,27.78,27.82,30600.0,15.6174,15.6343,15.6118,15.6343,30600.0
2007-01-12 13:40:00,27.82,27.84,27.81,27.83,19600.0,15.6343,15.6455,15.6287,15.6399,19600.0
2007-01-12 13:50:00,27.83,27.85,27.83,27.83,16000.0,15.6399,15.6512,15.6399,15.6399,16000.0
2007-01-12 14:00:00,27.82,27.82,27.8,27.8,18600.0,15.6343,15.6343,15.6231,15.6231,18600.0
2007-01-12 14:10:00,27.81,27.82,27.79,27.8,17800.0,15.6287,15.6343,15.6174,15.6231,17800.0
2007-01-12 14:20:00,27.8,27.81,27.77,27.8,15600.0,15.6231,15.6287,15.6062,15.6231,15600.0
2007-01-12 14:30:00,27.79,27.81,27.78,27.81,26200.0,15.6174,15.6287,15.6118,15.6287,26200.0
2007-01-12 14:40:00,27.8,27.8,27.79,27.8,20600.0,15.6231,15.6231,15.6174,15.6231,20600.0
2007-01-12 14:50:00,27.8,27.8,27.75,27.78,43400.0,15.6231,15.6231,15.595,15.6118,43400.0
2007-01-12 15:00:00,27.78,27.81,27.75,27.8,22200.0,15.6118,15.6287,15.595,15.6231,22200.0
2007-01-12 15:10:00,27.81,27.83,27.79,27.81,17400.0,15.6287,15.6399,15.6174,15.6287,17400.0
2007-01-12 15:20:00,27.81,27.81,27.66,27.68,83600.0,15.6287,15.6287,15.5444,15.5556,83600.0
2007-01-12 15:30:00,27.68,27.75,27.68,27.73,22200.0,15.5556,15.595,15.5556,15.5837,22200.0
2007-01-12 15:40:00,27.74,27.75,27.71,27.74,66000.0,15.5893,15.595,15.5725,15.5893,66000.0
2007-01-12 15:50:00,27.74,27.74,27.68,27.74,93800.0,15.5893,15.5893,15.5556,15.5893,93800.0
2007-01-16 09:30:00,27.83,28.0,27.75,27.99,85200.0,15.6399,15.7355,15.595,15.7298,85200.0
2007-01-16 09:40:00,27.99,28.08,27.99,28.08,109000.0,15.7298,15.7804,15.7298,15.7804,109000.0
2007-01-16 09:50:00,28.08,28.16,28.05,28.16,72400.0,15.7804,15.8254,15.7636,15.8254,72400.0
2007-01-16 10:00:00,28.15,28.18,28.09,28.1,66800.0,15.8198,15.8366,15.786,15.7917,66800.0
2007-01-16 10:10:00,28.08,28.14,28.07,28.14,50400.0,15.7804,15.8141,15.7748,15.8141,50400.0
2007-01-16 10:20:00,28.14,28.17,28.13,28.15,36000.0,15.8141,15.831,15.8085,15.8198,36000.0
2007-01-16 10:30:00,28.15,28.18,28.15,28.16,39000.0,15.8198,15.8366,15.8198,15.8254,39000.0
2007-01-16 10:40:00,28.16,28.16,28.14,28.14,32600.0,15.8254,15.8254,15.8141,15.8141,32600.0
2007-01-16 10:50:00,28.14,28.18,28.14,28.15,40200.0,15.8141,15.8366,15.8141,15.8198,40200.0
2007-01-16 11:00:00,28.14,28.17,28.11,28.16,53000.0,15.8141,15.831,15.7973,15.8254,53000.0
2007-01-16 11:10:00,28.16,28.18,28.15,28.17,42800.0,15.8254,15.8366,15.8198,15.831,42800.0
2007-01-16 11:20:00,28.17,28.17,28.15,28.17,34800.0,15.831,15.831,15.8198,15.831,34800.0
2007-01-16 11:30:00,28.17,28.2,28.17,28.18,50200.0,15.831,15.8479,15.831,15.8366,50200.0
2007-01-16 11:40:00,28.18,28.2,28.18,28.2,27200.0,15.8366,15.8479,15.8366,15.8479,27200.0
2007-01-16 11:50:00,28.2,28.25,28.2,28.23,82400.0,15.8479,15.876,15.8479,15.8647,82400.0
2007-01-16 12:00:00,28.23,28.24,28.22,28.23,35000.0,15.8647,15.8703,15.8591,15.8647,35000.0
2007-01-16 12:10:00,28.23,28.25,28.23,28.24,26200.0,15.8647,15.876,15.8647,15.8703,26200.0
2007-01-16 12:20:00,28.23,28.24,28.22,28.23,30600.0,15.8647,15.8703,15.8591,15.8647,30600.0
2007-01-16 12:30:00,28.23,28.23,28.2,28.21,31400.0,15.8647,15.8647,15.8479,15.8535,31400.0
2007-01-16 12:40:00,28.21,28.21,28.17,28.19,41000.0,15.8535,15.8535,15.831,15.8422,41000.0
2007-01-16 12:50:00,28.18,28.18,28.16,28.17,27600.0,15.8366,15.8366,15.8254,15.831,27600.0
2007-01-16 13:00:00,28.17,28.18,28.17,28.17,20600.0,15.831,15.8366,15.831,15.831,20600.0
2007-01-16 13:10:00,28.17,28.18,28.17,28.18,36400.0,15.831,15.8366,15.831,15.8366,36400.0
2007-01-16 13:20:00,28.18,28.2,28.18,28.2,12200.0,15.8366,15.8479,15.8366,15.8479,12200.0
2007-01-16 13:30:00,28.2,28.2,28.18,28.18,20800.0,15.8479,15.8479,15.8366,15.8366,20800.0
2007-01-16 13:40:00,28.18,28.18,28.17,28.17,28000.0,15.8366,15.8366,15.831,15.831,28000.0
2007-01-16 13:50:00,28.17,28.21,28.17,28.19,36400.0,15.831,15.8535,15.831,15.8422,36400.0
2007-01-16 14:00:00,28.18,28.18,28.14,28.17,36600.0,15.8366,15.8366,15.8141,15.831,36600.0
2007-01-16 14:10:00,28.18,28.18,28.15,28.18,30800.0,15.8366,15.8366,15.8198,15.8366,30800.0
2007-01-16 14:20:00,28.18,28.23,28.17,28.17,47400.0,15.8366,15.8647,15.831,15.831,47400.0
2007-01-16 14:30:00,28.18,28.22,28.18,28.18,40200.0,15.8366,15.8591,15.8366,15.8366,40200.0
2007-01-16 14:40:00,28.18,28.2,28.18,28.2,13400.0,15.8366,15.8479,15.8366,15.8479,13400.0
2007-01-16 14:50:00,28.2,28.21,28.18,28.19,19400.0,15.8479,15.8535,15.8366,15.8422,19400.0
2007-01-16 15:00:00,28.18,28.2,28.18,28.18,14000.0,15.8366,15.8479,15.8366,15.8366,14000.0
2007-01-16 15:10:00,28.18,28.19,28.18,28.18,26000.0,15.8366,15.8422,15.8366,15.8366,26000.0
2007-01-16 15:20:00,28.18,28.18,28.16,28.18,22800.0,15.8366,15.8366,15.8254,15.8366,22800.0
2007-01-16 15:30:00,28.18,28.18,28.11,28.11,55600.0,15.8366,15.8366,15.7973,15.7973,55600.0
2007-01-16 15:40:00,28.11,28.14,28.09,28.1,46000.0,15.7973,15.8141,15.786,15.7917,46000.0
2007-01-16 15:50:00,28.09,28.1,28.07,28.09,73200.0,15.786,15.7917,15.7748,15.786,73200.0
2007-01-17 09:30:00,28.12,28.13,28.04,28.08,129000.0,15.8029,15.8085,15.7579,15.7804,129000.0
2007-01-17 09:40:00,28.09,28.11,28.05,28.05,23200.0,15.786,15.7973,15.7636,15.7636,23200.0
2007-01-17 09:50:00,28.06,28.09,28.03,28.03,65400.0,15.7692,15.786,15.7523,15.7523,65400.0
2007-01-17 10:00:00,28.03,28.03,27.95,28.02,51800.0,15.7523,15.7523,15.7074,15.7467,51800.0
2007-01-17 10:10:00,28.03,28.04,27.98,27.99,24200.0,15.7523,15.7579,15.7242,15.7298,24200.0
2007-01-17 10:20:00,27.98,28.0,27.97,27.97,16600.0,15.7242,15.7355,15.7186,15.7186,16600.0
2007-01-17 10:30:00,27.98,28.0,27.9,27.95,175600.0,15.7242,15.7355,15.6793,15.7074,175600.0
2007-01-17 10:40:00,27.96,28.01,27.95,28.01,17400.0,15.713,15.7411,15.7074,15.7411,17400.0
2007-01-17 10:50:00,28.01,28.02,27.97,27.97,20600.0,15.7411,15.7467,15.7186,15.7186,20600.0
2007-01-17 11:00:00,27.97,28.03,27.97,28.0,43200.0,15.7186,15.7523,15.7186,15.7355,43200.0
2007-01-17 11:10:00,28.0,28.01,27.97,27.97,31600.0,15.7355,15.7411,15.7186,15.7186,31600.0
2007-01-17 11:20:00,27.98,28.0,27.97,28.0,21800.0,15.7242,15.7355,15.7186,15.7355,21800.0
2007-01-17 11:30:00,28.0,28.0,27.99,28.0,26800.0,15.7355,15.7355,15.7298,15.7355,26800.0
2007-01-17 11:40:00,28.0,28.0,27.98,27.99,23800.0,15.7355,15.7355,15.7242,15.7298,23800.0
2007-01-17 11:50:00,28.0,28.02,28.0,28.02,83600.0,15.7355,15.7467,15.7355,15.7467,83600.0
2007-01-17 12:00:00,28.02,28.02,28.0,28.01,101000.0,15.7467,15.7467,15.7355,15.7411,101000.0
2007-01-17 12:10:00,28.01,28.02,28.0,28.02,18400.0,15.7411,15.7467,15.7355,15.7467,18400.0
2007-01-17 12:20:00,28.01,28.04,28.01,28.04,20000.0,15.7411,15.7579,15.7411,15.7579,20000.0
2007-01-17 12:30:00,28.04,28.04,28.02,28.02,21600.0,15.7579,15.7579,15.7467,15.7467,21600.0
2007-01-17 12:40:00,28.01,28.02,28.0,28.02,20000.0,15.7411,15.7467,15.7355,15.7467,20000.0
2007-01-17 12:50:00,28.02,28.02,27.99,28.0,23200.0,15.7467,15.7467,15.7298,15.7355,23200.0
2007-01-17 13:00:00,28.0,28.01,28.0,28.0,21400.0,15.7355,15.7411,15.7355,15.7355,21400.0
2007-01-17 13:10:00,27.99,28.0,27.99,28.0,31200.0,15.7298,15.7355,15.7298,15.7355,31200.0
2007-01-17 13:20:00,28.0,28.0,27.99,27.99,17800.0,15.7355,15.7355,15.7298,15.7298,17800.0
2007-01-17 13:30:00,27.99,28.0,27.99,27.99,35200.0,15.7298,15.7355,15.7298,15.7298,35200.0
2007-01-17 13:40:00,27.99,27.99,27.97,27.98,39000.0,15.7298,15.7298,15.7186,15.7242,39000.0
2007-01-17 13:50:00,27.98,27.98,27.93,27.95,59200.0,15.7242,15.7242,15.6961,15.7074,59200.0
2007-01-17 14:00:00,27.95,27.99,27.92,27.99,183400.0,15.7074,15.7298,15.6905,15.7298,183400.0
2007-01-17 14:10:00,27.98,27.99,27.93,27.96,123800.0,15.7242,15.7298,15.6961,15.713,123800.0
2007-01-17 14:20:00,27.97,27.97,27.94,27.94,37400.0,15.7186,15.7186,15.7017,15.7017,37400.0
2007-01-17 14:30:00,27.93,27.94,27.91,27.93,42800.0,15.6961,15.7017,15.6849,15.6961,42800.0
2007-01-17 14:40:00,27.92,27.96,27.91,27.91,34000.0,15.6905,15.713,15.6849,15.6849,34000.0
2007-01-17 14:50:00,27.91,27.96,27.9,27.95,34800.0,15.6849,15.713,15.6793,15.7074,34800.0
2007-01-17 15:00:00,27.95,27.95,27.91,27.92,37400.0,15.7074,15.7074,15.6849,15.6905,37400.0
2007-01-17 15:10:00,27.92,27.95,27.88,27.95,42000.0,15.6905,15.7074,15.668,15.7074,42000.0
2007-01-17 15:20:00,27.95,27.99,27.95,27.99,52000.0,15.7074,15.7298,15.7074,15.7298,52000.0
2007-01-17 15:30:00,28.0,28.0,27.96,27.98,49800.0,15.7355,15.7355,15.713,15.7242,49800.0
2007-01-17 15:40:00,27.97,27.98,27.96,27.97,45000.0,15.7186,15.7242,15.713,15.7186,45000.0
2007-01-17 15:50:00,27.97,27.98,27.94,27.97,78600.0,15.7186,15.7242,15.7017,15.7186,78600.0
2007-01-18 09:30:00,28.06,28.1,27.98,28.06,37600.0,15.7692,15.7917,15.7242,15.7692,37600.0
2007-01-18 09:40:00,28.05,28.1,28.02,28.04,29600.0,15.7636,15.7917,15.7467,15.7579,29600.0
2007-01-18 09:50:00,28.04,28.11,28.01,28.09,33400.0,15.7579,15.7973,15.7411,15.786,33400.0
2007-01-18 10:00:00,28.09,28.09,28.01,28.06,19200.0,15.786,15.786,15.7411,15.7692,19200.0
2007-01-18 10:10:00,28.06,28.07,27.99,27.99,34000.0,15.7692,15.7748,15.7298,15.7298,34000.0
2007-01-18 10:20:00,27.98,28.04,27.96,27.99,43600.0,15.7242,15.7579,15.713,15.7298,43600.0
2007-01-18 10:30:00,27.99,28.0,27.95,28.0,54200.0,15.7298,15.7355,15.7074,15.7355,54200.0
2007-01-18 10:40:00,27.99,28.02,27.96,27.98,22800.0,15.7298,15.7467,15.713,15.7242,22800.0
2007-01-18 10:50:00,27.98,27.99,27.93,27.94,9800.0,15.7242,15.7298,15.6961,15.7017,9800.0
2007-01-18 11:00:00,27.94,27.99,27.93,27.98,47600.0,15.7017,15.7298,15.6961,15.7242,47600.0
2007-01-18 11:10:00,27.97,27.99,27.96,27.98,19200.0,15.7186,15.7298,15.713,15.7242,19200.0
2007-01-18 11:20:00,27.98,27.98,27.91,27.91,19800.0,15.7242,15.7242,15.6849,15.6849,19800.0
2007-01-18 11:30:00,27.92,27.95,27.92,27.95,9400.0,15.6905,15.7074,15.6905,15.7074,9400.0
2007-01-18 11:40:00,27.93,27.95,27.92,27.93,15000.0,15.6961,15.7074,15.6905,15.6961,15000.0
2007-01-18 11:50:00,27.93,27.94,27.92,27.92,22600.0,15.6961,15.7017,15.6905,15.6905,22600.0
2007-01-18 12:00:00,27.92,27.95,27.9,27.91,38200.0,15.6905,15.7074,15.6793,15.6849,38200.0
2007-01-18 12:10:00,27.91,27.92,27.9,27.91,15400.0,15.6849,15.6905,15.6793,15.6849,15400.0
2007-01-18 12:20:00,27.91,27.92,27.89,27.9,19600.0,15.6849,15.6905,15.6736,15.6793,19600.0
2007-01-18 12:30:00,27.91,27.91,27.88,27.9,13400.0,15.6849,15.6849,15.668,15.6793,13400.0
2007-01-18 12:40:00,27.9,27.9,27.9,27.9,27800.0,15.6793,15.6793,15.6793,15.6793,27800.0
2007-01-18 12:50:00,27.9,27.9,27.88,27.9,11400.0,15.6793,15.6793,15.668,15.6793,11400.0
2007-01-18 13:00:00,27.9,27.9,27.89,27.9,9600.0,15.6793,15.6793,15.6736,15.6793,9600.0
2007-01-18 13:10:00,27.9,27.9,27.88,27.88,16200.0,15.6793,15.6793,15.668,15.668,16200.0
2007-01-18 13:20:00,27.88,27.91,27.88,27.9,42600.0,15.668,15.6849,15.668,15.6793,42600.0
2007-01-18 13:30:00,27.89,27.9,27.88,27.9,17600.0,15.6736,15.6793,15.668,15.6793,17600.0
2007-01-18 13:40:00,27.89,27.9,27.87,27.87,19200.0,15.6736,15.6793,15.6624,15.6624,19200.0
2007-01-18 13:50:00,27.88,27.88,27.85,27.85,18200.0,15.668,15.668,15.6512,15.6512,18200.0
2007-01-18 14:00:00,27.85,27.86,27.83,27.85,19000.0,15.6512,15.6568,15.6399,15.6512,19000.0
2007-01-18 14:10:00,27.85,27.89,27.85,27.85,26600.0,15.6512,15.6736,15.6512,15.6512,26600.0
2007-01-18 14:20:00,27.86,27.88,27.86,27.86,16400.0,15.6568,15.668,15.6568,15.6568,16400.0
2007-01-18 14:30:00,27.86,27.88,27.84,27.86,27000.0,15.6568,15.668,15.6455,15.6568,27000.0
2007-01-18 14:40:00,27.86,27.91,27.86,27.88,22800.0,15.6568,15.6849,15.6568,15.668,22800.0
2007-01-18 14:50:00,27.88,27.89,27.85,27.89,23000.0,15.668,15.6736,15.6512,15.6736,23000.0
2007-01-18 15:00:00,27.88,27.9,27.86,27.9,34400.0,15.668,15.6793,15.6568,15.6793,34400.0
2007-01-18 15:10:00,27.89,27.91,27.85,27.86,57800.0,15.6736,15.6849,15.6512,15.6568,57800.0
2007-01-18 15:20:00,27.86,27.88,27.84,27.87,32200.0,15.6568,15.668,15.6455,15.6624,32200.0
2007-01-18 15:30:00,27.88,27.89,27.85,27.88,29800.0,15.668,15.6736,15.6512,15.668,29800.0
2007-01-18 15:40:00,27.88,27.88,27.85,27.88,21400.0,15.668,15.668,15.6512,15.668,21400.0
2007-01-18 15:50:00,27.87,27.87,27.83,27.85,64200.0,15.6624,15.6624,15.6399,15.6512,64200.0
2007-01-19 09:30:00,27.97,28.0,27.78,27.9,190000.0,15.7186,15.7355,15.6118,15.6793,190000.0
2007-01-19 09:40:00,27.92,27.93,27.87,27.88,15400.0,15.6905,15.6961,15.6624,15.668,15400.0
2007-01-19 09:50:00,27.89,27.9,27.85,27.86,20000.0,15.6736,15.6793,15.6512,15.6568,20000.0
2007-01-19 10:00:00,27.86,27.86,27.79,27.84,30400.0,15.6568,15.6568,15.6174,15.6455,30400.0
2007-01-19 10:10:00,27.84,27.86,27.82,27.82,10200.0,15.6455,15.6568,15.6343,15.6343,10200.0
2007-01-19 10:20:00,27.81,27.86,27.81,27.84,8200.0,15.6287,15.6568,15.6287,15.6455,8200.0
2007-01-19 10:30:00,27.84,27.86,27.82,27.84,14800.0,15.6455,15.6568,15.6343,15.6455,14800.0
2007-01-19 10:40:00,27.84,27.89,27.84,27.88,19400.0,15.6455,15.6736,15.6455,15.668,19400.0
2007-01-19 10:50:00,27.88,27.93,27.88,27.9,42400.0,15.668,15.6961,15.668,15.6793,42400.0
2007-01-19 11:00:00,27.9,27.9,27.88,27.9,45600.0,15.6793,15.6793,15.668,15.6793,45600.0
2007-01-19 11:10:00,27.9,27.9,27.86,27.89,31600.0,15.6793,15.6793,15.6568,15.6736,31600.0
2007-01-19 11:20:00,27.89,27.9,27.86,27.9,29600.0,15.6736,15.6793,15.6568,15.6793,29600.0
2007-01-19 11:30:00,27.89,27.89,27.83,27.86,35800.0,15.6736,15.6736,15.6399,15.6568,35800.0
2007-01-19 11:40:00,27.86,27.87,27.86,27.86,42400.0,15.6568,15.6624,15.6568,15.6568,42400.0
2007-01-19 11:50:00,27.86,27.87,27.85,27.85,19400.0,15.6568,15.6624,15.6512,15.6512,19400.0
2007-01-19 12:00:00,27.86,27.87,27.81,27.81,54400.0,15.6568,15.6624,15.6287,15.6287,54400.0
2007-01-19 12:10:00,27.82,27.86,27.8,27.83,19800.0,15.6343,15.6568,15.6231,15.6399,19800.0
2007-01-19 12:20:00,27.85,27.86,27.84,27.86,13200.0,15.6512,15.6568,15.6455,15.6568,13200.0
2007-01-19 12:30:00,27.86,27.86,27.81,27.85,38000.0,15.6568,15.6568,15.6287,15.6512,38000.0
2007-01-19 12:40:00,27.85,27.88,27.85,27.88,25800.0,15.6512,15.668,15.6512,15.668,25800.0
2007-01-19 12:50:00,27.88,27.89,27.85,27.86,8600.0,15.668,15.6736,15.6512,15.6568,8600.0
2007-01-19 13:00:00,27.86,27.89,27.85,27.87,18600.0,15.6568,15.6736,15.6512,15.6624,18600.0
2007-01-19 13:10:00,27.87,27.87,27.86,27.86,19200.0,15.6624,15.6624,15.6568,15.6568,19200.0
2007-01-19 13:20:00,27.86,27.87,27.85,27.86,16000.0,15.6568,15.6624,15.6512,15.6568,16000.0
2007-01-19 13:30:00,27.86,27.87,27.81,27.82,11200.0,15.6568,15.6624,15.6287,15.6343,11200.0
2007-01-19 13:40:00,27.83,27.85,27.82,27.85,8800.0,15.6399,15.6512,15.6343,15.6512,8800.0
2007-01-19 13:50:00,27.85,27.85,27.83,27.85,12600.0,15.6512,15.6512,15.6399,15.6512,12600.0
2007-01-19 14:00:00,27.85,27.85,27.85,27.85,23400.0,15.6512,15.6512,15.6512,15.6512,23400.0
2007-01-19 14:10:00,27.85,27.89,27.82,27.86,43000.0,15.6512,15.6736,15.6343,15.6568,43000.0
2007-01-19 14:20:00,27.86,27.86,27.85,27.86,22400.0,15.6568,15.6568,15.6512,15.6568,22400.0
2007-01-19 14:30:00,27.86,27.86,27.85,27.85,31600.0,15.6568,15.6568,15.6512,15.6512,31600.0
2007-01-19 14:40:00,27.85,27.86,27.84,27.86,23000.0,15.6512,15.6568,15.6455,15.6568,23000.0
2007-01-19 14:50:00,27.86,27.88,27.84,27.85,45000.0,15.6568,15.668,15.6455,15.6512,45000.0
2007-01-19 15:00:00,27.85,27.86,27.85,27.86,21200.0,15.6512,15.6568,15.6512,15.6568,21200.0
2007-01-19 15:10:00,27.86,27.87,27.83,27.87,34000.0,15.6568,15.6624,15.6399,15.6624,34000.0
2007-01-19 15:20:00,27.87,27.98,27.87,27.93,239600.0,15.6624,15.7242,15.6624,15.6961,239600.0
2007-01-19 15:30:00,27.93,28.02,27.93,28.0,219400.0,15.6961,15.7467,15.6961,15.7355,219400.0
2007-01-19 15:40:00,28.0,28.0,27.93,28.0,108000.0,15.7355,15.7355,15.6961,15.7355,108000.0
2007-01-19 15:50:00,28.0,28.0,27.98,27.98,47600.0,15.7355,15.7355,15.7242,15.7242,47600.0
2007-01-22 09:30:00,27.92,27.97,27.79,27.85,68000.0,15.6905,15.7186,15.6174,15.6512,68000.0
2007-01-22 09:40:00,27.86,28.0,27.86,27.98,37800.0,15.6568,15.7355,15.6568,15.7242,37800.0
2007-01-22 09:50:00,27.99,28.08,27.97,27.99,42400.0,15.7298,15.7804,15.7186,15.7298,42400.0
2007-01-22 10:00:00,27.99,28.0,27.93,28.0,39600.0,15.7298,15.7355,15.6961,15.7355,39600.0
2007-01-22 10:10:00,28.0,28.0,27.93,28.0,53200.0,15.7355,15.7355,15.6961,15.7355,53200.0
2007-01-22 10:20:00,28.0,28.06,27.98,28.05,38000.0,15.7355,15.7692,15.7242,15.7636,38000.0
2007-01-22 10:30:00,28.05,28.05,28.0,28.04,49000.0,15.7636,15.7636,15.7355,15.7579,49000.0
2007-01-22 10:40:00,28.04,28.07,27.97,27.97,40200.0,15.7579,15.7748,15.7186,15.7186,40200.0
2007-01-22 10:50:00,27.97,28.04,27.97,28.04,18200.0,15.7186,15.7579,15.7186,15.7579,18200.0
2007-01-22 11:00:00,28.04,28.05,27.99,28.0,24600.0,15.7579,15.7636,15.7298,15.7355,24600.0
2007-01-22 11:10:00,28.0,28.07,28.0,28.07,27400.0,15.7355,15.7748,15.7355,15.7748,27400.0
2007-01-22 11:20:00,28.07,28.09,28.05,28.05,27200.0,15.7748,15.786,15.7636,15.7636,27200.0
2007-01-22 11:30:00,28.05,28.09,28.03,28.08,33800.0,15.7636,15.786,15.7523,15.7804,33800.0
2007-01-22 11:40:00,28.08,28.13,28.05,28.07,31600.0,15.7804,15.8085,15.7636,15.7748,31600.0
2007-01-22 11:50:00,28.07,28.1,28.07,28.08,28000.0,15.7748,15.7917,15.7748,15.7804,28000.0
2007-01-22 12:00:00,28.08,28.11,28.08,28.1,45600.0,15.7804,15.7973,15.7804,15.7917,45600.0
2007-01-22 12:10:00,28.1,28.13,28.08,28.13,50600.0,15.7917,15.8085,15.7804,15.8085,50600.0
2007-01-22 12:20:00,28.13,28.14,28.1,28.11,17000.0,15.8085,15.8141,15.7917,15.7973,17000.0
2007-01-22 12:30:00,28.11,28.11,28.08,28.08,32000.0,15.7973,15.7973,15.7804,15.7804,32000.0
2007-01-22 12:40:00,28.09,28.11,28.08,28.09,31600.0,15.786,15.7973,15.7804,15.786,31600.0
2007-01-22 12:50:00,28.09,28.11,28.08,28.11,24600.0,15.786,15.7973,15.7804,15.7973,24600.0
2007-01-22 13:00:00,28.11,28.11,28.07,28.1,19600.0,15.7973,15.7973,15.7748,15.7917,19600.0
2007-01-22 13:10:00,28.1,28.11,28.09,28.1,26600.0,15.7917,15.7973,15.786,15.7917,26600.0
2007-01-22 13:20:00,28.1,28.12,28.1,28.12,17200.0,15.7917,15.8029,15.7917,15.8029,17200.0
2007-01-22 13:30:00,28.12,28.12,28.08,28.08,25000.0,15.8029,15.8029,15.7804,15.7804,25000.0
2007-01-22 13:40:00,28.08,28.09,28.05,28.06,20000.0,15.7804,15.786,15.7636,15.7692,20000.0
2007-01-22 13:50:00,28.06,28.1,28.05,28.08,47200.0,15.7692,15.7917,15.7636,15.7804,47200.0
2007-01-22 14:00:00,28.08,28.12,28.05,28.11,48600.0,15.7804,15.8029,15.7636,15.7973,48600.0
2007-01-22 14:10:00,28.11,28.12,28.07,28.11,55600.0,15.7973,15.8029,15.7748,15.7973,55600.0
2007-01-22 14:20:00,28.11,28.12,28.1,28.11,27600.0,15.7973,15.8029,15.7917,15.7973,27600.0
2007-01-22 14:30:00,28.11,28.15,28.1,28.11,78000.0,15.7973,15.8198,15.7917,15.7973,78000.0
2007-01-22 14:40:00,28.12,28.18,28.11,28.14,71800.0,15.8029,15.8366,15.7973,15.8141,71800.0
2007-01-22 14:50:00,28.15,28.15,28.11,28.15,64200.0,15.8198,15.8198,15.7973,15.8198,64200.0
2007-01-22 15:00:00,28.13,28.17,28.11,28.17,83600.0,15.8085,15.831,15.7973,15.831,83600.0
2007-01-22 15:10:00,28.17,28.18,28.15,28.17,47800.0,15.831,15.8366,15.8198,15.831,47800.0
2007-01-22 15:20:00,28.16,28.17,28.14,28.17,82400.0,15.8254,15.831,15.8141,15.831,82400.0
2007-01-22 15:30:00,28.17,28.21,28.17,28.2,61000.0,15.831,15.8535,15.831,15.8479,61000.0
2007-01-22 15:40:00,28.19,28.21,28.17,28.18,41800.0,15.8422,15.8535,15.831,15.8366,41800.0
2007-01-22 15:50:00,28.18,28.2,28.17,28.19,94400.0,15.8366,15.8479,15.831,15.8422,94400.0
2007-01-23 09:30:00,28.25,28.25,28.15,28.17,33000.0,15.876,15.876,15.8198,15.831,33000.0
2007-01-23 09:40:00,28.17,28.28,28.15,28.27,38400.0,15.831,15.8928,15.8198,15.8872,38400.0
2007-01-23 09:50:00,28.28,28.35,28.25,28.35,41600.0,15.8928,15.9322,15.876,15.9322,41600.0
2007-01-23 10:00:00,28.35,28.35,28.29,28.35,34400.0,15.9322,15.9322,15.8984,15.9322,34400.0
2007-01-23 10:10:00,28.35,28.36,28.31,28.35,27800.0,15.9322,15.9378,15.9097,15.9322,27800.0
2007-01-23 10:20:00,28.36,28.36,28.31,28.32,25000.0,15.9378,15.9378,15.9097,15.9153,25000.0
2007-01-23 10:30:00,28.33,28.36,28.32,28.36,21600.0,15.9209,15.9378,15.9153,15.9378,21600.0
2007-01-23 10:40:00,28.35,28.35,28.29,28.29,22800.0,15.9322,15.9322,15.8984,15.8984,22800.0
2007-01-23 10:50:00,28.3,28.34,28.3,28.32,21400.0,15.9041,15.9265,15.9041,15.9153,21400.0
2007-01-23 11:00:00,28.32,28.37,28.32,28.37,21200.0,15.9153,15.9434,15.9153,15.9434,21200.0
2007-01-23 11:10:00,28.37,28.42,28.36,28.41,27600.0,15.9434,15.9715,15.9378,15.9659,27600.0
2007-01-23 11:20:00,28.41,28.41,28.38,28.39,26000.0,15.9659,15.9659,15.949,15.9546,26000.0
2007-01-23 11:30:00,28.39,28.39,28.35,28.37,44400.0,15.9546,15.9546,15.9322,15.9434,44400.0
2007-01-23 11:40:00,28.37,28.43,28.37,28.43,39200.0,15.9434,15.9771,15.9434,15.9771,39200.0
2007-01-23 11:50:00,28.43,28.47,28.42,28.47,50000.0,15.9771,15.9996,15.9715,15.9996,50000.0
2007-01-23 12:00:00,28.47,28.48,28.46,28.47,28600.0,15.9996,16.0052,15.994,15.9996,28600.0
2007-01-23 12:10:00,28.47,28.53,28.44,28.5,124400.0,15.9996,16.0333,15.9827,16.0165,124400.0
2007-01-23 12:20:00,28.5,28.55,28.5,28.53,98400.0,16.0165,16.0446,16.0165,16.0333,98400.0
2007-01-23 12:30:00,28.53,28.56,28.53,28.53,38400.0,16.0333,16.0502,16.0333,16.0333,38400.0
2007-01-23 12:40:00,28.54,28.63,28.53,28.62,101400.0,16.0389,16.0895,16.0333,16.0839,101400.0
2007-01-23 12:50:00,28.63,28.7,28.61,28.68,111800.0,16.0895,16.1288,16.0783,16.1176,111800.0
2007-01-23 13:00:00,28.68,28.7,28.67,28.68,57600.0,16.1176,16.1288,16.112,16.1176,57600.0
2007-01-23 13:10:00,28.68,28.68,28.59,28.61,227400.0,16.1176,16.1176,16.067,16.0783,227400.0
2007-01-23 13:20:00,28.59,28.64,28.57,28.61,99600.0,16.067,16.0951,16.0558,16.0783,99600.0
2007-01-23 13:30:00,28.61,28.61,28.56,28.59,65200.0,16.0783,16.0783,16.0502,16.067,65200.0
2007-01-23 13:40:00,28.59,28.65,28.58,28.6,79400.0,16.067,16.1008,16.0614,16.0727,79400.0
2007-01-23 13:50:00,28.6,28.63,28.59,28.62,74400.0,16.0727,16.0895,16.067,16.0839,74400.0
2007-01-23 14:00:00,28.62,28.65,28.61,28.65,114400.0,16.0839,16.1008,16.0783,16.1008,114400.0
2007-01-23 14:10:00,28.65,28.66,28.61,28.61,64400.0,16.1008,16.1064,16.0783,16.0783,64400.0
2007-01-23 14:20:00,28.61,28.64,28.61,28.64,40600.0,16.0783,16.0951,16.0783,16.0951,40600.0
2007-01-23 14:30:00,28.64,28.64,28.6,28.63,50200.0,16.0951,16.0951,16.0727,16.0895,50200.0
2007-01-23 14:40:00,28.63,28.64,28.58,28.61,80800.0,16.0895,16.0951,16.0614,16.0783,80800.0
2007-01-23 14:50:00,28.61,28.63,28.61,28.61,50600.0,16.0783,16.0895,16.0783,16.0783,50600.0
2007-01-23 15:00:00,28.61,28.67,28.61,28.66,74600.0,16.0783,16.112,16.0783,16.1064,74600.0
2007-01-23 15:10:00,28.66,28.7,28.65,28.7,95600.0,16.1064,16.1288,16.1008,16.1288,95600.0
2007-01-23 15:20:00,28.7,28.7,28.66,28.66,56000.0,16.1288,16.1288,16.1064,16.1064,56000.0
2007-01-23 15:30:00,28.66,28.66,28.6,28.63,76600.0,16.1064,16.1064,16.0727,16.0895,76600.0
2007-01-23 15:40:00,28.62,28.64,28.59,28.64,75800.0,16.0839,16.0951,16.067,16.0951,75800.0
2007-01-23 15:50:00,28.64,28.7,28.63,28.67,228000.0,16.0951,16.1288,16.0895,16.112,228000.0
2007-01-24 09:30:00,28.7,28.78,28.67,28.67,51800.0,16.1288,16.1738,16.112,16.112,51800.0
2007-01-24 09:40:00,28.67,28.74,28.67,28.73,35200.0,16.112,16.1513,16.112,16.1457,35200.0
2007-01-24 09:50:00,28.72,28.73,28.68,28.72,27000.0,16.1401,16.1457,16.1176,16.1401,27000.0
2007-01-24 10:00:00,28.72,28.73,28.64,28.67,49600.0,16.1401,16.1457,16.0951,16.112,49600.0
2007-01-24 10:10:00,28.67,28.69,28.63,28.67,41200.0,16.112,16.1232,16.0895,16.112,41200.0
2007-01-24 10:20:00,28.67,28.68,28.64,28.68,26200.0,16.112,16.1176,16.0951,16.1176,26200.0
2007-01-24 10:30:00,28.67,28.73,28.67,28.72,26000.0,16.112,16.1457,16.112,16.1401,26000.0
2007-01-24 10:40:00,28.72,28.84,28.71,28.84,89200.0,16.1401,16.2075,16.1345,16.2075,89200.0
2007-01-24 10:50:00,28.84,28.89,28.76,28.86,95800.0,16.2075,16.2356,16.1626,16.2188,95800.0
2007-01-24 11:00:00,28.86,28.9,28.84,28.86,39800.0,16.2188,16.2412,16.2075,16.2188,39800.0
2007-01-24 11:10:00,28.86,28.88,28.83,28.86,54200.0,16.2188,16.23,16.2019,16.2188,54200.0
2007-01-24 11:20:00,28.86,28.86,28.78,28.78,39400.0,16.2188,16.2188,16.1738,16.1738,39400.0
2007-01-24 11:30:00,28.79,28.8,28.77,28.77,29000.0,16.1794,16.185,16.1682,16.1682,29000.0
2007-01-24 11:40:00,28.77,28.85,28.77,28.85,35200.0,16.1682,16.2131,16.1682,16.2131,35200.0
2007-01-24 11:50:00,28.85,28.85,28.79,28.79,17000.0,16.2131,16.2131,16.1794,16.1794,17000.0
2007-01-24 12:00:00,28.79,28.86,28.78,28.83,86000.0,16.1794,16.2188,16.1738,16.2019,86000.0
2007-01-24 12:10:00,28.83,28.84,28.8,28.8,14800.0,16.2019,16.2075,16.185,16.185,14800.0
2007-01-24 12:20:00,28.81,28.81,28.77,28.78,20800.0,16.1907,16.1907,16.1682,16.1738,20800.0
2007-01-24 12:30:00,28.78,28.78,28.77,28.77,16200.0,16.1738,16.1738,16.1682,16.1682,16200.0
2007-01-24 12:40:00,28.77,28.77,28.74,28.75,23200.0,16.1682,16.1682,16.1513,16.1569,23200.0
2007-01-24 12:50:00,28.75,28.78,28.75,28.78,12600.0,16.1569,16.1738,16.1569,16.1738,12600.0
2007-01-24 13:00:00,28.77,28.8,28.77,28.8,60800.0,16.1682,16.185,16.1682,16.185,60800.0
2007-01-24 13:10:00,28.8,28.82,28.8,28.81,8800.0,16.185,16.1963,16.185,16.1907,8800.0
2007-01-24 13:20:00,28.83,28.83,28.77,28.78,19000.0,16.2019,16.2019,16.1682,16.1738,19000.0
2007-01-24 13:30:00,28.78,28.8,28.75,28.76,67600.0,16.1738,16.185,16.1569,16.1626,67600.0
2007-01-24 13:40:00,28.75,28.82,28.75,28.81,31400.0,16.1569,16.1963,16.1569,16.1907,31400.0
2007-01-24 13:50:00,28.81,28.88,28.8,28.86,27000.0,16.1907,16.23,16.185,16.2188,27000.0
2007-01-24 14:00:00,28.86,28.88,28.86,28.87,50600.0,16.2188,16.23,16.2188,16.2244,50600.0
2007-01-24 14:10:00,28.87,28.88,28.83,28.83,19400.0,16.2244,16.23,16.2019,16.2019,19400.0
2007-01-24 14:20:00,28.84,28.86,28.83,28.86,19600.0,16.2075,16.2188,16.2019,16.2188,19600.0
2007-01-24 14:30:00,28.87,28.9,28.85,28.9,20000.0,16.2244,16.2412,16.2131,16.2412,20000.0
2007-01-24 14:40:00,28.9,28.91,28.87,28.89,31000.0,16.2412,16.2469,16.2244,16.2356,31000.0
2007-01-24 14:50:00,28.89,28.89,28.87,28.89,27600.0,16.2356,16.2356,16.2244,16.2356,27600.0
2007-01-24 15:00:00,28.89,28.91,28.89,28.91,28400.0,16.2356,16.2469,16.2356,16.2469,28400.0
2007-01-24 15:10:00,28.91,28.91,28.88,28.89,22000.0,16.2469,16.2469,16.23,16.2356,22000.0
2007-01-24 15:20:00,28.89,28.95,28.89,28.94,28000.0,16.2356,16.2693,16.2356,16.2637,28000.0
2007-01-24 15:30:00,28.95,28.96,28.94,28.96,65000.0,16.2693,16.275,16.2637,16.275,65000.0
2007-01-24 15:40:00,28.96,28.99,28.95,28.99,36400.0,16.275,16.2918,16.2693,16.2918,36400.0
2007-01-24 15:50:00,28.98,29.0,28.97,28.98,130800.0,16.2862,16.2974,16.2806,16.2862,130800.0
2007-01-25 09:30:00,28.95,28.98,28.84,28.95,68000.0,16.2693,16.2862,16.2075,16.2693,68000.0
2007-01-25 09:40:00,28.95,28.96,28.89,28.91,28600.0,16.2693,16.275,16.2356,16.2469,28600.0
2007-01-25 09:50:00,28.91,28.96,28.89,28.96,21600.0,16.2469,16.275,16.2356,16.275,21600.0
2007-01-25 10:00:00,28.96,28.96,28.91,28.92,26800.0,16.275,16.275,16.2469,16.2525,26800.0
2007-01-25 10:10:00,28.91,28.93,28.89,28.91,19800.0,16.2469,16.2581,16.2356,16.2469,19800.0
2007-01-25 10:20:00,28.91,28.95,28.9,28.92,23200.0,16.2469,16.2693,16.2412,16.2525,23200.0
2007-01-25 10:30:00,28.93,28.93,28.86,28.88,31000.0,16.2581,16.2581,16.2188,16.23,31000.0
2007-01-25 10:40:00,28.88,28.93,28.88,28.88,30000.0,16.23,16.2581,16.23,16.23,30000.0
2007-01-25 10:50:00,28.88,28.91,28.88,28.89,16400.0,16.23,16.2469,16.23,16.2356,16400.0
2007-01-25 11:00:00,28.91,28.95,28.91,28.92,18400.0,16.2469,16.2693,16.2469,16.2525,18400.0
2007-01-25 11:10:00,28.93,28.97,28.93,28.93,27000.0,16.2581,16.2806,16.2581,16.2581,27000.0
2007-01-25 11:20:00,28.93,28.97,28.92,28.97,36600.0,16.2581,16.2806,16.2525,16.2806,36600.0
2007-01-25 11:30:00,28.97,28.99,28.92,28.94,21600.0,16.2806,16.2918,16.2525,16.2637,21600.0
2007-01-25 11:40:00,28.94,28.96,28.93,28.95,11000.0,16.2637,16.275,16.2581,16.2693,11000.0
2007-01-25 11:50:00,28.95,29.0,28.95,28.98,51200.0,16.2693,16.2974,16.2693,16.2862,51200.0
2007-01-25 12:00:00,28.98,28.99,28.93,28.96,39200.0,16.2862,16.2918,16.2581,16.275,39200.0
2007-01-25 12:10:00,28.95,28.97,28.95,28.96,29000.0,16.2693,16.2806,16.2693,16.275,29000.0
2007-01-25 12:20:00,28.97,28.98,28.95,28.96,49000.0,16.2806,16.2862,16.2693,16.275,49000.0
2007-01-25 12:30:00,28.96,28.97,28.95,28.97,19600.0,16.275,16.2806,16.2693,16.2806,19600.0
2007-01-25 12:40:00,28.97,28.97,28.93,28.95,26200.0,16.2806,16.2806,16.2581,16.2693,26200.0
2007-01-25 12:50:00,28.95,28.95,28.92,28.93,27400.0,16.2693,16.2693,16.2525,16.2581,27400.0
2007-01-25 13:00:00,28.93,28.95,28.93,28.94,33000.0,16.2581,16.2693,16.2581,16.2637,33000.0
2007-01-25 13:10:00,28.94,28.96,28.93,28.94,12400.0,16.2637,16.275,16.2581,16.2637,12400.0
2007-01-25 13:20:00,28.93,28.95,28.92,28.94,16200.0,16.2581,16.2693,16.2525,16.2637,16200.0
2007-01-25 13:30:00,28.94,28.95,28.9,28.92,22200.0,16.2637,16.2693,16.2412,16.2525,22200.0
2007-01-25 13:40:00,28.9,28.93,28.89,28.93,37800.0,16.2412,16.2581,16.2356,16.2581,37800.0
2007-01-25 13:50:00,28.93,28.93,28.87,28.88,37600.0,16.2581,16.2581,16.2244,16.23,37600.0
2007-01-25 14:00:00,28.87,28.88,28.84,28.86,48800.0,16.2244,16.23,16.2075,16.2188,48800.0
2007-01-25 14:10:00,28.86,28.88,28.83,28.83,31200.0,16.2188,16.23,16.2019,16.2019,31200.0
2007-01-25 14:20:00,28.83,28.83,28.78,28.8,28200.0,16.2019,16.2019,16.1738,16.185,28200.0
2007-01-25 14:30:00,28.79,28.83,28.78,28.82,20000.0,16.1794,16.2019,16.1738,16.1963,20000.0
2007-01-25 14:40:00,28.82,28.82,28.79,28.8,25600.0,16.1963,16.1963,16.1794,16.185,25600.0
2007-01-25 14:50:00,28.8,28.81,28.78,28.78,31000.0,16.185,16.1907,16.1738,16.1738,31000.0
2007-01-25 15:00:00,28.78,28.79,28.72,28.73,84400.0,16.1738,16.1794,16.1401,16.1457,84400.0
2007-01-25 15:10:00,28.73,28.76,28.73,28.75,31600.0,16.1457,16.1626,16.1457,16.1569,31600.0
2007-01-25 15:20:00,28.74,28.75,28.72,28.74,32800.0,16.1513,16.1569,16.1401,16.1513,32800.0
2007-01-25 15:30:00,28.74,28.74,28.69,28.72,60400.0,16.1513,16.1513,16.1232,16.1401,60400.0
2007-01-25 15:40:00,28.72,28.72,28.68,28.72,55800.0,16.1401,16.1401,16.1176,16.1401,55800.0
2007-01-25 15:50:00,28.72,28.72,28.68,28.71,108000.0,16.1401,16.1401,16.1176,16.1345,108000.0
2007-01-26 09:30:00,28.67,28.67,28.53,28.59,86200.0,16.112,16.112,16.0333,16.067,86200.0
2007-01-26 09:40:00,28.58,28.6,28.55,28.55,28600.0,16.0614,16.0727,16.0446,16.0446,28600.0
2007-01-26 09:50:00,28.55,28.58,28.55,28.55,17800.0,16.0446,16.0614,16.0446,16.0446,17800.0
2007-01-26 10:00:00,28.55,28.58,28.38,28.4,142200.0,16.0446,16.0614,15.949,15.9603,142200.0
2007-01-26 10:10:00,28.4,28.41,28.34,28.35,65000.0,15.9603,15.9659,15.9265,15.9322,65000.0
2007-01-26 10:20:00,28.35,28.38,28.32,28.38,74000.0,15.9322,15.949,15.9153,15.949,74000.0
2007-01-26 10:30:00,28.36,28.41,28.35,28.41,57000.0,15.9378,15.9659,15.9322,15.9659,57000.0
2007-01-26 10:40:00,28.41,28.42,28.36,28.4,37600.0,15.9659,15.9715,15.9378,15.9603,37600.0
2007-01-26 10:50:00,28.4,28.48,28.34,28.47,97800.0,15.9603,16.0052,15.9265,15.9996,97800.0
2007-01-26 11:00:00,28.47,28.49,28.45,28.47,56200.0,15.9996,16.0108,15.9884,15.9996,56200.0
2007-01-26 11:10:00,28.47,28.47,28.42,28.45,46600.0,15.9996,15.9996,15.9715,15.9884,46600.0
2007-01-26 11:20:00,28.45,28.46,28.39,28.41,32400.0,15.9884,15.994,15.9546,15.9659,32400.0
2007-01-26 11:30:00,28.41,28.41,28.36,28.39,38800.0,15.9659,15.9659,15.9378,15.9546,38800.0
2007-01-26 11:40:00,28.39,28.43,28.39,28.4,35600.0,15.9546,15.9771,15.9546,15.9603,35600.0
2007-01-26 11:50:00,28.4,28.41,28.36,28.41,58600.0,15.9603,15.9659,15.9378,15.9659,58600.0
2007-01-26 12:00:00,28.42,28.42,28.38,28.38,83000.0,15.9715,15.9715,15.949,15.949,83000.0
2007-01-26 12:10:00,28.38,28.38,28.34,28.35,87600.0,15.949,15.949,15.9265,15.9322,87600.0
2007-01-26 12:20:00,28.36,28.38,28.34,28.36,31600.0,15.9378,15.949,15.9265,15.9378,31600.0
2007-01-26 12:30:00,28.36,28.4,28.35,28.35,60400.0,15.9378,15.9603,15.9322,15.9322,60400.0
2007-01-26 12:40:00,28.36,28.39,28.35,28.38,17000.0,15.9378,15.9546,15.9322,15.949,17000.0
2007-01-26 12:50:00,28.38,28.39,28.33,28.35,32800.0,15.949,15.9546,15.9209,15.9322,32800.0
2007-01-26 13:00:00,28.35,28.36,28.32,28.32,48000.0,15.9322,15.9378,15.9153,15.9153,48000.0
2007-01-26 13:10:00,28.33,28.38,28.32,28.38,31000.0,15.9209,15.949,15.9153,15.949,31000.0
2007-01-26 13:20:00,28.38,28.38,28.35,28.38,129800.0,15.949,15.949,15.9322,15.949,129800.0
2007-01-26 13:30:00,28.39,28.42,28.39,28.4,117800.0,15.9546,15.9715,15.9546,15.9603,117800.0
2007-01-26 13:40:00,28.38,28.42,28.38,28.42,18200.0,15.949,15.9715,15.949,15.9715,18200.0
2007-01-26 13:50:00,28.42,28.44,28.42,28.43,13000.0,15.9715,15.9827,15.9715,15.9771,13000.0
2007-01-26 14:00:00,28.43,28.45,28.4,28.41,22000.0,15.9771,15.9884,15.9603,15.9659,22000.0
2007-01-26 14:10:00,28.41,28.5,28.41,28.47,23200.0,15.9659,16.0165,15.9659,15.9996,23200.0
2007-01-26 14:20:00,28.47,28.52,28.47,28.5,26000.0,15.9996,16.0277,15.9996,16.0165,26000.0
2007-01-26 14:30:00,28.5,28.5,28.47,28.47,18000.0,16.0165,16.0165,15.9996,15.9996,18000.0
2007-01-26 14:40:00,28.47,28.5,28.47,28.5,25400.0,15.9996,16.0165,15.9996,16.0165,25400.0
2007-01-26 14:50:00,28.5,28.53,28.5,28.52,40800.0,16.0165,16.0333,16.0165,16.0277,40800.0
2007-01-26 15:00:00,28.52,28.58,28.52,28.58,44000.0,16.0277,16.0614,16.0277,16.0614,44000.0
2007-01-26 15:10:00,28.58,28.63,28.58,28.62,43200.0,16.0614,16.0895,16.0614,16.0839,43200.0
2007-01-26 15:20:00,28.63,28.63,28.6,28.62,22800.0,16.0895,16.0895,16.0727,16.0839,22800.0
2007-01-26 15:30:00,28.62,28.63,28.58,28.63,32600.0,16.0839,16.0895,16.0614,16.0895,32600.0
2007-01-26 15:40:00,28.62,28.64,28.6,28.64,19800.0,16.0839,16.0951,16.0727,16.0951,19800.0
2007-01-26 15:50:00,28.64,28.65,28.61,28.64,47800.0,16.0951,16.1008,16.0783,16.0951,47800.0
2007-01-29 09:30:00,28.6,28.6,28.46,28.5,47000.0,16.0727,16.0727,15.994,16.0165,47000.0
2007-01-29 09:40:00,28.49,28.55,28.48,28.5,59400.0,16.0108,16.0446,16.0052,16.0165,59400.0
2007-01-29 09:50:00,28.49,28.51,28.49,28.5,36200.0,16.0108,16.0221,16.0108,16.0165,36200.0
2007-01-29 10:00:00,28.5,28.55,28.5,28.5,29400.0,16.0165,16.0446,16.0165,16.0165,29400.0
2007-01-29 10:10:00,28.5,28.52,28.49,28.5,50600.0,16.0165,16.0277,16.0108,16.0165,50600.0
2007-01-29 10:20:00,28.5,28.5,28.46,28.47,49600.0,16.0165,16.0165,15.994,15.9996,49600.0
2007-01-29 10:30:00,28.46,28.47,28.43,28.45,82600.0,15.994,15.9996,15.9771,15.9884,82600.0
2007-01-29 10:40:00,28.44,28.52,28.44,28.52,59400.0,15.9827,16.0277,15.9827,16.0277,59400.0
2007-01-29 10:50:00,28.52,28.53,28.51,28.51,36800.0,16.0277,16.0333,16.0221,16.0221,36800.0
2007-01-29 11:00:00,28.52,28.52,28.49,28.5,41000.0,16.0277,16.0277,16.0108,16.0165,41000.0
2007-01-29 11:10:00,28.5,28.5,28.49,28.5,29800.0,16.0165,16.0165,16.0108,16.0165,29800.0
2007-01-29 11:20:00,28.51,28.52,28.5,28.52,29800.0,16.0221,16.0277,16.0165,16.0277,29800.0
2007-01-29 11:30:00,28.53,28.53,28.49,28.5,36800.0,16.0333,16.0333,16.0108,16.0165,36800.0
2007-01-29 11:40:00,28.5,28.5,28.48,28.49,42600.0,16.0165,16.0165,16.0052,16.0108,42600.0
2007-01-29 11:50:00,28.49,28.49,28.48,28.49,24400.0,16.0108,16.0108,16.0052,16.0108,24400.0
2007-01-29 12:00:00,28.49,28.51,28.49,28.5,59400.0,16.0108,16.0221,16.0108,16.0165,59400.0
2007-01-29 12:10:00,28.5,28.51,28.48,28.5,56800.0,16.0165,16.0221,16.0052,16.0165,56800.0
2007-01-29 12:20:00,28.5,28.5,28.46,28.46,56000.0,16.0165,16.0165,15.994,15.994,56000.0
2007-01-29 12:30:00,28.46,28.47,28.44,28.44,61200.0,15.994,15.9996,15.9827,15.9827,61200.0
2007-01-29 12:40:00,28.45,28.46,28.44,28.45,79400.0,15.9884,15.994,15.9827,15.9884,79400.0
2007-01-29 12:50:00,28.45,28.47,28.44,28.46,42600.0,15.9884,15.9996,15.9827,15.994,42600.0
2007-01-29 13:00:00,28.46,28.47,28.45,28.46,22000.0,15.994,15.9996,15.9884,15.994,22000.0
2007-01-29 13:10:00,28.46,28.46,28.45,28.46,18000.0,15.994,15.994,15.9884,15.994,18000.0
2007-01-29 13:20:00,28.46,28.47,28.46,28.47,24800.0,15.994,15.9996,15.994,15.9996,24800.0
2007-01-29 13:30:00,28.47,28.48,28.47,28.47,22800.0,15.9996,16.0052,15.9996,15.9996,22800.0
2007-01-29 13:40:00,28.47,28.48,28.44,28.45,44200.0,15.9996,16.0052,15.9827,15.9884,44200.0
2007-01-29 13:50:00,28.45,28.46,28.41,28.42,40200.0,15.9884,15.994,15.9659,15.9715,40200.0
2007-01-29 14:00:00,28.41,28.42,28.36,28.38,58400.0,15.9659,15.9715,15.9378,15.949,58400.0
2007-01-29 14:10:00,28.38,28.38,28.35,28.37,47400.0,15.949,15.949,15.9322,15.9434,47400.0
2007-01-29 14:20:00,28.38,28.39,28.36,28.36,27600.0,15.949,15.9546,15.9378,15.9378,27600.0
2007-01-29 14:30:00,28.36,28.37,28.36,28.36,30000.0,15.9378,15.9434,15.9378,15.9378,30000.0
2007-01-29 14:40:00,28.36,28.39,28.36,28.39,35200.0,15.9378,15.9546,15.9378,15.9546,35200.0
2007-01-29 14:50:00,28.39,28.41,28.37,28.4,48400.0,15.9546,15.9659,15.9434,15.9603,48400.0
2007-01-29 15:00:00,28.41,28.43,28.4,28.41,49000.0,15.9659,15.9771,15.9603,15.9659,49000.0
2007-01-29 15:10:00,28.41,28.43,28.41,28.42,45400.0,15.9659,15.9771,15.9659,15.9715,45400.0
2007-01-29 15:20:00,28.42,28.43,28.41,28.42,54200.0,15.9715,15.9771,15.9659,15.9715,54200.0
2007-01-29 15:30:00,28.42,28.44,28.42,28.44,53000.0,15.9715,15.9827,15.9715,15.9827,53000.0
2007-01-29 15:40:00,28.44,28.46,28.43,28.45,78000.0,15.9827,15.994,15.9771,15.9884,78000.0
2007-01-29 15:50:00,28.45,28.46,28.43,28.43,89600.0,15.9884,15.994,15.9771,15.9771,89600.0
2007-01-30 09:30:00,28.43,28.49,28.43,28.49,46600.0,15.9771,16.0108,15.9771,16.0108,46600.0
2007-01-30 09:40:00,28.49,28.55,28.49,28.52,30400.0,16.0108,16.0446,16.0108,16.0277,30400.0
2007-01-30 09:50:00,28.52,28.53,28.43,28.46,27600.0,16.0277,16.0333,15.9771,15.994,27600.0
2007-01-30 10:00:00,28.45,28.45,28.39,28.43,35200.0,15.9884,15.9884,15.9546,15.9771,35200.0
2007-01-30 10:10:00,28.43,28.43,28.4,28.4,26000.0,15.9771,15.9771,15.9603,15.9603,26000.0
2007-01-30 10:20:00,28.4,28.43,28.4,28.42,45000.0,15.9603,15.9771,15.9603,15.9715,45000.0
2007-01-30 10:30:00,28.42,28.43,28.41,28.41,47400.0,15.9715,15.9771,15.9659,15.9659,47400.0
2007-01-30 10:40:00,28.41,28.43,28.4,28.41,64200.0,15.9659,15.9771,15.9603,15.9659,64200.0
2007-01-30 10:50:00,28.41,28.43,28.39,28.4,36000.0,15.9659,15.9771,15.9546,15.9603,36000.0
2007-01-30 11:00:00,28.4,28.41,28.4,28.4,27800.0,15.9603,15.9659,15.9603,15.9603,27800.0
2007-01-30 11:10:00,28.4,28.43,28.39,28.43,37400.0,15.9603,15.9771,15.9546,15.9771,37400.0
2007-01-30 11:20:00,28.43,28.46,28.43,28.45,32800.0,15.9771,15.994,15.9771,15.9884,32800.0
2007-01-30 11:30:00,28.46,28.46,28.44,28.44,20600.0,15.994,15.994,15.9827,15.9827,20600.0
2007-01-30 11:40:00,28.44,28.44,28.43,28.43,22800.0,15.9827,15.9827,15.9771,15.9771,22800.0
2007-01-30 11:50:00,28.43,28.44,28.42,28.43,32800.0,15.9771,15.9827,15.9715,15.9771,32800.0
2007-01-30 12:00:00,28.43,28.48,28.42,28.48,44600.0,15.9771,16.0052,15.9715,16.0052,44600.0
2007-01-30 12:10:00,28.48,28.5,28.47,28.5,56600.0,16.0052,16.0165,15.9996,16.0165,56600.0
2007-01-30 12:20:00,28.5,28.51,28.49,28.49,18000.0,16.0165,16.0221,16.0108,16.0108,18000.0
2007-01-30 12:30:00,28.49,28.49,28.48,28.48,21400.0,16.0108,16.0108,16.0052,16.0052,21400.0
2007-01-30 12:40:00,28.49,28.5,28.49,28.5,30600.0,16.0108,16.0165,16.0108,16.0165,30600.0
2007-01-30 12:50:00,28.49,28.49,28.48,28.49,9400.0,16.0108,16.0108,16.0052,16.0108,9400.0
2007-01-30 13:00:00,28.48,28.5,28.47,28.48,58800.0,16.0052,16.0165,15.9996,16.0052,58800.0
2007-01-30 13:10:00,28.49,28.5,28.47,28.48,33200.0,16.0108,16.0165,15.9996,16.0052,33200.0
2007-01-30 13:20:00,28.48,28.5,28.47,28.47,11800.0,16.0052,16.0165,15.9996,15.9996,11800.0
2007-01-30 13:30:00,28.48,28.48,28.47,28.47,20000.0,16.0052,16.0052,15.9996,15.9996,20000.0
2007-01-30 13:40:00,28.47,28.5,28.47,28.49,20800.0,15.9996,16.0165,15.9996,16.0108,20800.0
2007-01-30 13:50:00,28.49,28.49,28.47,28.47,15200.0,16.0108,16.0108,15.9996,15.9996,15200.0
2007-01-30 14:00:00,28.48,28.48,28.47,28.47,22800.0,16.0052,16.0052,15.9996,15.9996,22800.0
2007-01-30 14:10:00,28.47,28.47,28.46,28.47,23600.0,15.9996,15.9996,15.994,15.9996,23600.0
2007-01-30 14:20:00,28.47,28.5,28.47,28.49,30600.0,15.9996,16.0165,15.9996,16.0108,30600.0
2007-01-30 14:30:00,28.49,28.5,28.46,28.5,57600.0,16.0108,16.0165,15.994,16.0165,57600.0
2007-01-30 14:40:00,28.5,28.56,28.49,28.53,87200.0,16.0165,16.0502,16.0108,16.0333,87200.0
2007-01-30 14:50:00,28.53,28.53,28.52,28.53,40000.0,16.0333,16.0333,16.0277,16.0333,40000.0
2007-01-30 15:00:00,28.53,28.55,28.53,28.55,32600.0,16.0333,16.0446,16.0333,16.0446,32600.0
2007-01-30 15:10:00,28.55,28.55,28.52,28.52,20800.0,16.0446,16.0446,16.0277,16.0277,20800.0
2007-01-30 15:20:00,28.52,28.53,28.51,28.51,31000.0,16.0277,16.0333,16.0221,16.0221,31000.0
2007-01-30 15:30:00,28.51,28.51,28.49,28.49,43400.0,16.0221,16.0221,16.0108,16.0108,43400.0
2007-01-30 15:40:00,28.49,28.51,28.49,28.5,53800.0,16.0108,16.0221,16.0108,16.0165,53800.0
2007-01-30 15:50:00,28.5,28.54,28.5,28.5,107400.0,16.0165,16.0389,16.0165,16.0165,107400.0
2007-01-31 09:30:00,28.43,28.43,28.38,28.38,36200.0,15.9771,15.9771,15.949,15.949,36200.0
2007-01-31 09:40:00,28.4,28.4,28.28,28.29,25600.0,15.9603,15.9603,15.8928,15.8984,25600.0
2007-01-31 09:50:00,28.29,28.33,28.27,28.32,20400.0,15.8984,15.9209,15.8872,15.9153,20400.0
2007-01-31 10:00:00,28.32,28.38,28.32,28.38,24200.0,15.9153,15.949,15.9153,15.949,24200.0
2007-01-31 10:10:00,28.38,28.46,28.38,28.46,32000.0,15.949,15.994,15.949,15.994,32000.0
2007-01-31 10:20:00,28.46,28.52,28.46,28.5,38200.0,15.994,16.0277,15.994,16.0165,38200.0
2007-01-31 10:30:00,28.5,28.52,28.49,28.5,28000.0,16.0165,16.0277,16.0108,16.0165,28000.0
2007-01-31 10:40:00,28.5,28.51,28.47,28.51,34800.0,16.0165,16.0221,15.9996,16.0221,34800.0
2007-01-31 10:50:00,28.52,28.52,28.48,28.48,16200.0,16.0277,16.0277,16.0052,16.0052,16200.0
2007-01-31 11:00:00,28.49,28.49,28.46,28.49,15200.0,16.0108,16.0108,15.994,16.0108,15200.0
2007-01-31 11:10:00,28.49,28.49,28.46,28.49,21000.0,16.0108,16.0108,15.994,16.0108,21000.0
2007-01-31 11:20:00,28.49,28.5,28.46,28.49,18400.0,16.0108,16.0165,15.994,16.0108,18400.0
2007-01-31 11:30:00,28.49,28.53,28.49,28.52,23200.0,16.0108,16.0333,16.0108,16.0277,23200.0
2007-01-31 11:40:00,28.52,28.52,28.5,28.52,14400.0,16.0277,16.0277,16.0165,16.0277,14400.0
2007-01-31 11:50:00,28.53,28.54,28.52,28.52,11600.0,16.0333,16.0389,16.0277,16.0277,11600.0
2007-01-31 12:00:00,28.52,28.53,28.49,28.5,13800.0,16.0277,16.0333,16.0108,16.0165,13800.0
2007-01-31 12:10:00,28.5,28.52,28.49,28.5,19200.0,16.0165,16.0277,16.0108,16.0165,19200.0
2007-01-31 12:20:00,28.5,28.51,28.49,28.5,15800.0,16.0165,16.0221,16.0108,16.0165,15800.0
2007-01-31 12:30:00,28.5,28.5,28.46,28.46,19200.0,16.0165,16.0165,15.994,15.994,19200.0
2007-01-31 12:40:00,28.47,28.47,28.43,28.43,9200.0,15.9996,15.9996,15.9771,15.9771,9200.0
2007-01-31 12:50:00,28.43,28.46,28.43,28.46,20200.0,15.9771,15.994,15.9771,15.994,20200.0
2007-01-31 13:00:00,28.45,28.45,28.42,28.42,12400.0,15.9884,15.9884,15.9715,15.9715,12400.0
2007-01-31 13:10:00,28.42,28.43,28.39,28.4,26200.0,15.9715,15.9771,15.9546,15.9603,26200.0
2007-01-31 13:20:00,28.4,28.4,28.38,28.39,13400.0,15.9603,15.9603,15.949,15.9546,13400.0
2007-01-31 13:30:00,28.39,28.43,28.39,28.43,10000.0,15.9546,15.9771,15.9546,15.9771,10000.0
2007-01-31 13:40:00,28.43,28.43,28.41,28.41,10600.0,15.9771,15.9771,15.9659,15.9659,10600.0
2007-01-31 13:50:00,28.42,28.44,28.41,28.43,11400.0,15.9715,15.9827,15.9659,15.9771,11400.0
2007-01-31 14:00:00,28.44,28.46,28.41,28.45,22200.0,15.9827,15.994,15.9659,15.9884,22200.0
2007-01-31 14:10:00,28.45,28.55,28.39,28.54,34400.0,15.9884,16.0446,15.9546,16.0389,34400.0
2007-01-31 14:20:00,28.54,28.55,28.51,28.53,37600.0,16.0389,16.0446,16.0221,16.0333,37600.0
2007-01-31 14:30:00,28.54,28.66,28.53,28.64,56400.0,16.0389,16.1064,16.0333,16.0951,56400.0
2007-01-31 14:40:00,28.64,28.66,28.64,28.64,37800.0,16.0951,16.1064,16.0951,16.0951,37800.0
2007-01-31 14:50:00,28.64,28.65,28.62,28.65,21400.0,16.0951,16.1008,16.0839,16.1008,21400.0
2007-01-31 15:00:00,28.65,28.67,28.63,28.65,23000.0,16.1008,16.112,16.0895,16.1008,23000.0
2007-01-31 15:10:00,28.65,28.66,28.63,28.65,18000.0,16.1008,16.1064,16.0895,16.1008,18000.0
2007-01-31 15:20:00,28.65,28.68,28.65,28.67,33800.0,16.1008,16.1176,16.1008,16.112,33800.0
2007-01-31 15:30:00,28.67,28.69,28.67,28.68,31000.0,16.112,16.1232,16.112,16.1176,31000.0
2007-01-31 15:40:00,28.68,28.68,28.67,28.68,51200.0,16.1176,16.1176,16.112,16.1176,51200.0
2007-01-31 15:50:00,28.69,28.73,28.68,28.69,167200.0,16.1232,16.1457,16.1176,16.1232,167200.0
2007-02-01 09:30:00,28.69,28.83,28.63,28.8,77600.0,16.1232,16.2019,16.0895,16.185,77600.0
2007-02-01 09:40:00,28.78,28.79,28.7,28.72,38200.0,16.1738,16.1794,16.1288,16.1401,38200.0
2007-02-01 09:50:00,28.72,28.8,28.68,28.75,36400.0,16.1401,16.185,16.1176,16.1569,36400.0
2007-02-01 10:00:00,28.74,28.8,28.71,28.75,36600.0,16.1513,16.185,16.1345,16.1569,36600.0
2007-02-01 10:10:00,28.75,28.76,28.71,28.75,25600.0,16.1569,16.1626,16.1345,16.1569,25600.0
2007-02-01 10:20:00,28.74,28.78,28.74,28.78,16200.0,16.1513,16.1738,16.1513,16.1738,16200.0
2007-02-01 10:30:00,28.78,28.82,28.77,28.82,22800.0,16.1738,16.1963,16.1682,16.1963,22800.0
2007-02-01 10:40:00,28.82,28.86,28.81,28.84,24400.0,16.1963,16.2188,16.1907,16.2075,24400.0
2007-02-01 10:50:00,28.84,28.84,28.79,28.82,23000.0,16.2075,16.2075,16.1794,16.1963,23000.0
2007-02-01 11:00:00,28.82,28.83,28.78,28.83,33400.0,16.1963,16.2019,16.1738,16.2019,33400.0
2007-02-01 11:10:00,28.83,28.86,28.83,28.85,26400.0,16.2019,16.2188,16.2019,16.2131,26400.0
2007-02-01 11:20:00,28.86,28.86,28.79,28.79,35000.0,16.2188,16.2188,16.1794,16.1794,35000.0
2007-02-01 11:30:00,28.8,28.81,28.74,28.74,29400.0,16.185,16.1907,16.1513,16.1513,29400.0
2007-02-01 11:40:00,28.75,28.77,28.75,28.76,15800.0,16.1569,16.1682,16.1569,16.1626,15800.0
2007-02-01 11:50:00,28.76,28.78,28.76,28.78,14000.0,16.1626,16.1738,16.1626,16.1738,14000.0
2007-02-01 12:00:00,28.78,28.78,28.74,28.74,32200.0,16.1738,16.1738,16.1513,16.1513,32200.0
2007-02-01 12:10:00,28.75,28.78,28.75,28.76,17800.0,16.1569,16.1738,16.1569,16.1626,17800.0
2007-02-01 12:20:00,28.76,28.76,28.73,28.73,12200.0,16.1626,16.1626,16.1457,16.1457,12200.0
2007-02-01 12:30:00,28.73,28.75,28.72,28.75,16800.0,16.1457,16.1569,16.1401,16.1569,16800.0
2007-02-01 12:40:00,28.75,28.8,28.75,28.8,51400.0,16.1569,16.185,16.1569,16.185,51400.0
2007-02-01 12:50:00,28.79,28.8,28.79,28.8,14800.0,16.1794,16.185,16.1794,16.185,14800.0
2007-02-01 13:00:00,28.8,28.81,28.79,28.79,26000.0,16.185,16.1907,16.1794,16.1794,26000.0
2007-02-01 13:10:00,28.79,28.8,28.79,28.8,7400.0,16.1794,16.185,16.1794,16.185,7400.0
2007-02-01 13:20:00,28.8,28.8,28.78,28.79,20200.0,16.185,16.185,16.1738,16.1794,20200.0
2007-02-01 13:30:00,28.79,28.8,28.78,28.8,17000.0,16.1794,16.185,16.1738,16.185,17000.0
2007-02-01 13:40:00,28.8,28.81,28.79,28.79,28800.0,16.185,16.1907,16.1794,16.1794,28800.0
2007-02-01 13:50:00,28.79,28.8,28.77,28.77,34200.0,16.1794,16.185,16.1682,16.1682,34200.0
2007-02-01 14:00:00,28.77,28.78,28.74,28.77,35000.0,16.1682,16.1738,16.1513,16.1682,35000.0
2007-02-01 14:10:00,28.77,28.77,28.74,28.75,21400.0,16.1682,16.1682,16.1513,16.1569,21400.0
2007-02-01 14:20:00,28.75,28.8,28.75,28.8,20600.0,16.1569,16.185,16.1569,16.185,20600.0
2007-02-01 14:30:00,28.79,28.81,28.79,28.8,30200.0,16.1794,16.1907,16.1794,16.185,30200.0
2007-02-01 14:40:00,28.8,28.81,28.79,28.8,15400.0,16.185,16.1907,16.1794,16.185,15400.0
2007-02-01 14:50:00,28.81,28.86,28.81,28.85,64800.0,16.1907,16.2188,16.1907,16.2131,64800.0
2007-02-01 15:00:00,28.85,28.87,28.82,28.82,43400.0,16.2131,16.2244,16.1963,16.1963,43400.0
2007-02-01 15:10:00,28.81,28.83,28.78,28.8,35800.0,16.1907,16.2019,16.1738,16.185,35800.0
2007-02-01 15:20:00,28.8,28.83,28.79,28.83,24200.0,16.185,16.2019,16.1794,16.2019,24200.0
2007-02-01 15:30:00,28.83,28.92,28.82,28.92,80400.0,16.2019,16.2525,16.1963,16.2525,80400.0
2007-02-01 15:40:00,28.92,28.93,28.9,28.93,60200.0,16.2525,16.2581,16.2412,16.2581,60200.0
2007-02-01 15:50:00,28.93,28.93,28.84,28.84,136400.0,16.2581,16.2581,16.2075,16.2075,136400.0
2007-02-02 09:30:00,28.86,28.95,28.83,28.92,54800.0,16.2188,16.2693,16.2019,16.2525,54800.0
2007-02-02 09:40:00,28.92,28.95,28.82,28.85,36800.0,16.2525,16.2693,16.1963,16.2131,36800.0
2007-02-02 09:50:00,28.85,28.86,28.83,28.86,44200.0,16.2131,16.2188,16.2019,16.2188,44200.0
2007-02-02 10:00:00,28.86,28.89,28.86,28.86,35200.0,16.2188,16.2356,16.2188,16.2188,35200.0
2007-02-02 10:10:00,28.86,28.9,28.86,28.86,18800.0,16.2188,16.2412,16.2188,16.2188,18800.0
2007-02-02 10:20:00,28.87,28.88,28.86,28.87,13800.0,16.2244,16.23,16.2188,16.2244,13800.0
2007-02-02 10:30:00,28.87,28.91,28.87,28.9,24600.0,16.2244,16.2469,16.2244,16.2412,24600.0
2007-02-02 10:40:00,28.9,28.9,28.88,28.89,32800.0,16.2412,16.2412,16.23,16.2356,32800.0
2007-02-02 10:50:00,28.89,28.92,28.89,28.91,52200.0,16.2356,16.2525,16.2356,16.2469,52200.0
2007-02-02 11:00:00,28.91,28.92,28.9,28.91,26200.0,16.2469,16.2525,16.2412,16.2469,26200.0
2007-02-02 11:10:00,28.91,28.91,28.87,28.88,8200.0,16.2469,16.2469,16.2244,16.23,8200.0
2007-02-02 11:20:00,28.87,28.87,28.85,28.85,37600.0,16.2244,16.2244,16.2131,16.2131,37600.0
2007-02-02 11:30:00,28.85,28.86,28.85,28.86,28200.0,16.2131,16.2188,16.2131,16.2188,28200.0
2007-02-02 11:40:00,28.86,28.86,28.85,28.85,14600.0,16.2188,16.2188,16.2131,16.2131,14600.0
2007-02-02 11:50:00,28.86,28.86,28.85,28.86,10000.0,16.2188,16.2188,16.2131,16.2188,10000.0
2007-02-02 12:00:00,28.86,28.86,28.85,28.86,8600.0,16.2188,16.2188,16.2131,16.2188,8600.0
2007-02-02 12:10:00,28.86,28.89,28.86,28.88,12600.0,16.2188,16.2356,16.2188,16.23,12600.0
2007-02-02 12:20:00,28.89,28.89,28.87,28.87,11800.0,16.2356,16.2356,16.2244,16.2244,11800.0
2007-02-02 12:30:00,28.86,28.88,28.85,28.88,20000.0,16.2188,16.23,16.2131,16.23,20000.0
2007-02-02 12:40:00,28.86,28.88,28.86,28.87,7000.0,16.2188,16.23,16.2188,16.2244,7000.0
2007-02-02 12:50:00,28.87,28.88,28.86,28.88,12800.0,16.2244,16.23,16.2188,16.23,12800.0
2007-02-02 13:00:00,28.88,28.88,28.88,28.88,9600.0,16.23,16.23,16.23,16.23,9600.0
2007-02-02 13:10:00,28.89,28.89,28.88,28.88,7800.0,16.2356,16.2356,16.23,16.23,7800.0
2007-02-02 13:20:00,28.88,28.88,28.88,28.88,15000.0,16.23,16.23,16.23,16.23,15000.0
2007-02-02 13:30:00,28.88,28.89,28.88,28.88,7800.0,16.23,16.2356,16.23,16.23,7800.0
2007-02-02 13:40:00,28.88,28.88,28.88,28.88,6000.0,16.23,16.23,16.23,16.23,6000.0
2007-02-02 13:50:00,28.88,28.88,28.88,28.88,31200.0,16.23,16.23,16.23,16.23,31200.0
2007-02-02 14:00:00,28.88,28.88,28.86,28.88,25800.0,16.23,16.23,16.2188,16.23,25800.0
2007-02-02 14:10:00,28.88,28.88,28.86,28.86,22800.0,16.23,16.23,16.2188,16.2188,22800.0
2007-02-02 14:20:00,28.86,28.86,28.83,28.84,21800.0,16.2188,16.2188,16.2019,16.2075,21800.0
2007-02-02 14:30:00,28.84,28.89,28.84,28.89,22200.0,16.2075,16.2356,16.2075,16.2356,22200.0
2007-02-02 14:40:00,28.89,28.89,28.87,28.89,27800.0,16.2356,16.2356,16.2244,16.2356,27800.0
2007-02-02 14:50:00,28.89,28.9,28.87,28.89,18200.0,16.2356,16.2412,16.2244,16.2356,18200.0
2007-02-02 15:00:00,28.9,28.93,28.88,28.93,25800.0,16.2412,16.2581,16.23,16.2581,25800.0
2007-02-02 15:10:00,28.93,28.97,28.93,28.96,21000.0,16.2581,16.2806,16.2581,16.275,21000.0
2007-02-02 15:20:00,28.96,28.97,28.96,28.97,11600.0,16.275,16.2806,16.275,16.2806,11600.0
2007-02-02 15:30:00,28.97,28.97,28.91,28.91,21000.0,16.2806,16.2806,16.2469,16.2469,21000.0
2007-02-02 15:40:00,28.91,28.94,28.9,28.94,33600.0,16.2469,16.2637,16.2412,16.2637,33600.0
2007-02-02 15:50:00,28.93,28.93,28.9,28.9,37800.0,16.2581,16.2581,16.2412,16.2412,37800.0
2007-02-05 09:30:00,28.86,28.89,28.8,28.84,17000.0,16.2188,16.2356,16.185,16.2075,17000.0
2007-02-05 09:40:00,28.85,28.9,28.83,28.86,17400.0,16.2131,16.2412,16.2019,16.2188,17400.0
2007-02-05 09:50:00,28.86,28.88,28.85,28.88,16200.0,16.2188,16.23,16.2131,16.23,16200.0
2007-02-05 10:00:00,28.87,28.91,28.85,28.91,48800.0,16.2244,16.2469,16.2131,16.2469,48800.0
2007-02-05 10:10:00,28.91,28.93,28.91,28.92,11400.0,16.2469,16.2581,16.2469,16.2525,11400.0
2007-02-05 10:20:00,28.91,28.93,28.9,28.92,18600.0,16.2469,16.2581,16.2412,16.2525,18600.0
2007-02-05 10:30:00,28.92,28.97,28.92,28.96,37600.0,16.2525,16.2806,16.2525,16.275,37600.0
2007-02-05 10:40:00,28.96,29.0,28.96,29.0,18600.0,16.275,16.2974,16.275,16.2974,18600.0
2007-02-05 10:50:00,28.99,29.0,28.99,29.0,30200.0,16.2918,16.2974,16.2918,16.2974,30200.0
2007-02-05 11:00:00,28.99,29.0,28.99,29.0,12200.0,16.2918,16.2974,16.2918,16.2974,12200.0
2007-02-05 11:10:00,29.0,29.03,28.99,29.02,22000.0,16.2974,16.3143,16.2918,16.3087,22000.0
2007-02-05 11:20:00,29.02,29.1,29.02,29.07,64600.0,16.3087,16.3536,16.3087,16.3368,64600.0
2007-02-05 11:30:00,29.07,29.11,29.07,29.1,31400.0,16.3368,16.3593,16.3368,16.3536,31400.0
2007-02-05 11:40:00,29.1,29.11,29.09,29.11,10800.0,16.3536,16.3593,16.348,16.3593,10800.0
2007-02-05 11:50:00,29.11,29.13,29.11,29.13,14000.0,16.3593,16.3705,16.3593,16.3705,14000.0
2007-02-05 12:00:00,29.13,29.13,29.11,29.11,35000.0,16.3705,16.3705,16.3593,16.3593,35000.0
2007-02-05 12:10:00,29.11,29.13,29.08,29.11,110600.0,16.3593,16.3705,16.3424,16.3593,110600.0
2007-02-05 12:20:00,29.11,29.13,29.1,29.11,19200.0,16.3593,16.3705,16.3536,16.3593,19200.0
2007-02-05 12:30:00,29.11,29.13,29.11,29.11,9800.0,16.3593,16.3705,16.3593,16.3593,9800.0
2007-02-05 12:40:00,29.11,29.11,29.11,29.11,9600.0,16.3593,16.3593,16.3593,16.3593,9600.0
2007-02-05 12:50:00,29.11,29.13,29.11,29.11,8200.0,16.3593,16.3705,16.3593,16.3593,8200.0
2007-02-05 13:00:00,29.13,29.14,29.11,29.13,29800.0,16.3705,16.3761,16.3593,16.3705,29800.0
2007-02-05 13:10:00,29.14,29.16,29.13,29.14,16200.0,16.3761,16.3874,16.3705,16.3761,16200.0
2007-02-05 13:20:00,29.14,29.15,29.13,29.13,19000.0,16.3761,16.3817,16.3705,16.3705,19000.0
2007-02-05 13:30:00,29.13,29.15,29.13,29.15,12000.0,16.3705,16.3817,16.3705,16.3817,12000.0
2007-02-05 13:40:00,29.15,29.15,29.14,29.15,13000.0,16.3817,16.3817,16.3761,16.3817,13000.0
2007-02-05 13:50:00,29.15,29.17,29.15,29.17,15600.0,16.3817,16.393,16.3817,16.393,15600.0
2007-02-05 14:00:00,29.16,29.18,29.16,29.16,26200.0,16.3874,16.3986,16.3874,16.3874,26200.0
2007-02-05 14:10:00,29.16,29.17,29.14,29.15,18000.0,16.3874,16.393,16.3761,16.3817,18000.0
2007-02-05 14:20:00,29.15,29.15,29.14,29.15,31000.0,16.3817,16.3817,16.3761,16.3817,31000.0
2007-02-05 14:30:00,29.15,29.16,29.15,29.15,29800.0,16.3817,16.3874,16.3817,16.3817,29800.0
2007-02-05 14:40:00,29.15,29.16,29.14,29.16,40600.0,16.3817,16.3874,16.3761,16.3874,40600.0
2007-02-05 14:50:00,29.16,29.16,29.15,29.16,30800.0,16.3874,16.3874,16.3817,16.3874,30800.0
2007-02-05 15:00:00,29.15,29.16,29.14,29.15,43400.0,16.3817,16.3874,16.3761,16.3817,43400.0
2007-02-05 15:10:00,29.14,29.16,29.13,29.14,20200.0,16.3761,16.3874,16.3705,16.3761,20200.0
2007-02-05 15:20:00,29.14,29.14,29.11,29.11,20800.0,16.3761,16.3761,16.3593,16.3593,20800.0
2007-02-05 15:30:00,29.11,29.12,29.11,29.11,35800.0,16.3593,16.3649,16.3593,16.3593,35800.0
2007-02-05 15:40:00,29.11,29.11,29.07,29.09,47400.0,16.3593,16.3593,16.3368,16.348,47400.0
2007-02-05 15:50:00,29.09,29.13,29.09,29.11,54200.0,16.348,16.3705,16.348,16.3593,54200.0
2007-02-06 09:30:00,29.24,29.36,29.15,29.36,103000.0,16.4323,16.4998,16.3817,16.4998,103000.0
2007-02-06 09:40:00,29.36,29.45,29.34,29.4,122200.0,16.4998,16.5503,16.4885,16.5222,122200.0
2007-02-06 09:50:00,29.4,29.42,29.38,29.4,33800.0,16.5222,16.5335,16.511,16.5222,33800.0
2007-02-06 10:00:00,29.4,29.45,29.4,29.41,31600.0,16.5222,16.5503,16.5222,16.5279,31600.0
2007-02-06 10:10:00,29.41,29.49,29.39,29.45,76400.0,16.5279,16.5728,16.5166,16.5503,76400.0
2007-02-06 10:20:00,29.45,29.46,29.45,29.45,21000.0,16.5503,16.556,16.5503,16.5503,21000.0
2007-02-06 10:30:00,29.45,29.48,29.43,29.44,32800.0,16.5503,16.5672,16.5391,16.5447,32800.0
2007-02-06 10:40:00,29.44,29.5,29.43,29.47,44000.0,16.5447,16.5784,16.5391,16.5616,44000.0
2007-02-06 10:50:00,29.47,29.52,29.47,29.5,77400.0,16.5616,16.5897,16.5616,16.5784,77400.0
2007-02-06 11:00:00,29.5,29.54,29.49,29.54,52600.0,16.5784,16.6009,16.5728,16.6009,52600.0
2007-02-06 11:10:00,29.54,29.56,29.54,29.56,36400.0,16.6009,16.6122,16.6009,16.6122,36400.0
2007-02-06 11:20:00,29.56,29.59,29.56,29.58,52600.0,16.6122,16.629,16.6122,16.6234,52600.0
2007-02-06 11:30:00,29.59,29.63,29.58,29.61,73200.0,16.629,16.6515,16.6234,16.6403,73200.0
2007-02-06 11:40:00,29.61,29.64,29.61,29.63,74800.0,16.6403,16.6571,16.6403,16.6515,74800.0
2007-02-06 11:50:00,29.63,29.65,29.6,29.62,50400.0,16.6515,16.6627,16.6346,16.6459,50400.0
2007-02-06 12:00:00,29.61,29.65,29.6,29.65,57800.0,16.6403,16.6627,16.6346,16.6627,57800.0
2007-02-06 12:10:00,29.65,29.68,29.63,29.68,42000.0,16.6627,16.6796,16.6515,16.6796,42000.0
2007-02-06 12:20:00,29.68,29.71,29.68,29.7,47400.0,16.6796,16.6964,16.6796,16.6908,47400.0
2007-02-06 12:30:00,29.69,29.71,29.69,29.71,38000.0,16.6852,16.6964,16.6852,16.6964,38000.0
2007-02-06 12:40:00,29.71,29.74,29.71,29.74,45400.0,16.6964,16.7133,16.6964,16.7133,45400.0
2007-02-06 12:50:00,29.74,29.74,29.7,29.73,50400.0,16.7133,16.7133,16.6908,16.7077,50400.0
2007-02-06 13:00:00,29.73,29.74,29.7,29.71,75400.0,16.7077,16.7133,16.6908,16.6964,75400.0
2007-02-06 13:10:00,29.71,29.72,29.69,29.7,40000.0,16.6964,16.7021,16.6852,16.6908,40000.0
2007-02-06 13:20:00,29.7,29.71,29.68,29.7,29200.0,16.6908,16.6964,16.6796,16.6908,29200.0
2007-02-06 13:30:00,29.7,29.7,29.65,29.67,73800.0,16.6908,16.6908,16.6627,16.674,73800.0
2007-02-06 13:40:00,29.67,29.68,29.66,29.68,33800.0,16.674,16.6796,16.6684,16.6796,33800.0
2007-02-06 13:50:00,29.68,29.71,29.68,29.68,26200.0,16.6796,16.6964,16.6796,16.6796,26200.0
2007-02-06 14:00:00,29.69,29.69,29.64,29.64,22200.0,16.6852,16.6852,16.6571,16.6571,22200.0
2007-02-06 14:10:00,29.65,29.71,29.65,29.71,42800.0,16.6627,16.6964,16.6627,16.6964,42800.0
2007-02-06 14:20:00,29.71,29.71,29.68,29.68,53800.0,16.6964,16.6964,16.6796,16.6796,53800.0
2007-02-06 14:30:00,29.68,29.68,29.66,29.67,23400.0,16.6796,16.6796,16.6684,16.674,23400.0
2007-02-06 14:40:00,29.67,29.72,29.66,29.72,30400.0,16.674,16.7021,16.6684,16.7021,30400.0
2007-02-06 14:50:00,29.72,29.73,29.7,29.72,78000.0,16.7021,16.7077,16.6908,16.7021,78000.0
2007-02-06 15:00:00,29.72,29.73,29.68,29.68,110400.0,16.7021,16.7077,16.6796,16.6796,110400.0
2007-02-06 15:10:00,29.68,29.7,29.67,29.68,104400.0,16.6796,16.6908,16.674,16.6796,104400.0
2007-02-06 15:20:00,29.68,29.71,29.67,29.68,39200.0,16.6796,16.6964,16.674,16.6796,39200.0
2007-02-06 15:30:00,29.67,29.68,29.66,29.66,45200.0,16.674,16.6796,16.6684,16.6684,45200.0
2007-02-06 15:40:00,29.66,29.7,29.64,29.64,58400.0,16.6684,16.6908,16.6571,16.6571,58400.0
2007-02-06 15:50:00,29.65,29.66,29.63,29.65,85600.0,16.6627,16.6684,16.6515,16.6627,85600.0
2007-02-07 09:30:00,29.68,29.75,29.66,29.72,88000.0,16.6796,16.7189,16.6684,16.7021,88000.0
2007-02-07 09:40:00,29.72,30.0,29.72,29.97,180600.0,16.7021,16.8594,16.7021,16.8426,180600.0
2007-02-07 09:50:00,29.96,30.01,29.92,30.01,182400.0,16.8369,16.865,16.8145,16.865,182400.0
2007-02-07 10:00:00,30.0,30.0,29.99,29.99,28800.0,16.8594,16.8594,16.8538,16.8538,28800.0
2007-02-07 10:10:00,29.99,29.99,29.95,29.98,33000.0,16.8538,16.8538,16.8313,16.8482,33000.0
2007-02-07 10:20:00,29.98,30.02,29.97,30.02,44600.0,16.8482,16.8707,16.8426,16.8707,44600.0
2007-02-07 10:30:00,30.02,30.08,30.0,30.07,69000.0,16.8707,16.9044,16.8594,16.8988,69000.0
2007-02-07 10:40:00,30.07,30.1,30.07,30.1,59600.0,16.8988,16.9156,16.8988,16.9156,59600.0
2007-02-07 10:50:00,30.1,30.1,30.07,30.07,50800.0,16.9156,16.9156,16.8988,16.8988,50800.0
2007-02-07 11:00:00,30.07,30.08,30.04,30.07,60400.0,16.8988,16.9044,16.8819,16.8988,60400.0
2007-02-07 11:10:00,30.07,30.1,30.06,30.07,46200.0,16.8988,16.9156,16.8931,16.8988,46200.0
2007-02-07 11:20:00,30.07,30.07,30.06,30.06,26400.0,16.8988,16.8988,16.8931,16.8931,26400.0
2007-02-07 11:30:00,30.06,30.06,30.05,30.06,44000.0,16.8931,16.8931,16.8875,16.8931,44000.0
2007-02-07 11:40:00,30.06,30.09,30.06,30.08,40800.0,16.8931,16.91,16.8931,16.9044,40800.0
2007-02-07 11:50:00,30.09,30.15,30.09,30.15,69400.0,16.91,16.9437,16.91,16.9437,69400.0
2007-02-07 12:00:00,30.15,30.17,30.14,30.17,54000.0,16.9437,16.955,16.9381,16.955,54000.0
2007-02-07 12:10:00,30.17,30.18,30.17,30.18,48800.0,16.955,16.9606,16.955,16.9606,48800.0
2007-02-07 12:20:00,30.18,30.25,30.18,30.24,120800.0,16.9606,16.9999,16.9606,16.9943,120800.0
2007-02-07 12:30:00,30.23,30.24,30.22,30.22,11600.0,16.9887,16.9943,16.9831,16.9831,11600.0
2007-02-07 12:40:00,30.22,30.23,30.2,30.22,58400.0,16.9831,16.9887,16.9718,16.9831,58400.0
2007-02-07 12:50:00,30.2,30.22,30.2,30.21,52000.0,16.9718,16.9831,16.9718,16.9774,52000.0
2007-02-07 13:00:00,30.21,30.23,30.18,30.2,61000.0,16.9774,16.9887,16.9606,16.9718,61000.0
2007-02-07 13:10:00,30.21,30.22,30.19,30.2,39600.0,16.9774,16.9831,16.9662,16.9718,39600.0
2007-02-07 13:20:00,30.2,30.2,30.17,30.18,30200.0,16.9718,16.9718,16.955,16.9606,30200.0
2007-02-07 13:30:00,30.17,30.18,30.16,30.16,28800.0,16.955,16.9606,16.9493,16.9493,28800.0
2007-02-07 13:40:00,30.16,30.16,30.14,30.15,87400.0,16.9493,16.9493,16.9381,16.9437,87400.0
2007-02-07 13:50:00,30.15,30.15,30.15,30.15,21400.0,16.9437,16.9437,16.9437,16.9437,21400.0
2007-02-07 14:00:00,30.15,30.15,30.11,30.11,136400.0,16.9437,16.9437,16.9212,16.9212,136400.0
2007-02-07 14:10:00,30.11,30.11,30.09,30.09,93400.0,16.9212,16.9212,16.91,16.91,93400.0
2007-02-07 14:20:00,30.09,30.09,30.08,30.08,29000.0,16.91,16.91,16.9044,16.9044,29000.0
2007-02-07 14:30:00,30.08,30.08,30.07,30.07,128200.0,16.9044,16.9044,16.8988,16.8988,128200.0
2007-02-07 14:40:00,30.08,30.08,30.05,30.06,37600.0,16.9044,16.9044,16.8875,16.8931,37600.0
2007-02-07 14:50:00,30.06,30.07,30.04,30.05,72000.0,16.8931,16.8988,16.8819,16.8875,72000.0
2007-02-07 15:00:00,30.05,30.05,30.03,30.04,46000.0,16.8875,16.8875,16.8763,16.8819,46000.0
2007-02-07 15:10:00,30.04,30.04,30.02,30.02,46600.0,16.8819,16.8819,16.8707,16.8707,46600.0
2007-02-07 15:20:00,30.02,30.04,30.01,30.04,57000.0,16.8707,16.8819,16.865,16.8819,57000.0
2007-02-07 15:30:00,30.04,30.05,30.03,30.03,62000.0,16.8819,16.8875,16.8763,16.8763,62000.0
2007-02-07 15:40:00,30.03,30.06,30.03,30.06,63600.0,16.8763,16.8931,16.8763,16.8931,63600.0
2007-02-07 15:50:00,30.06,30.08,30.04,30.05,95800.0,16.8931,16.9044,16.8819,16.8875,95800.0
2007-02-08 09:30:00,30.06,30.15,30.0,30.12,72800.0,16.8931,16.9437,16.8594,16.9269,72800.0
2007-02-08 09:40:00,30.13,30.3,30.11,30.27,84800.0,16.9325,17.028,16.9212,17.0112,84800.0
2007-02-08 09:50:00,30.25,30.3,30.25,30.25,63600.0,16.9999,17.028,16.9999,16.9999,63600.0
2007-02-08 10:00:00,30.25,30.26,30.22,30.24,38800.0,16.9999,17.0055,16.9831,16.9943,38800.0
2007-02-08 10:10:00,30.24,30.28,30.21,30.24,39600.0,16.9943,17.0168,16.9774,16.9943,39600.0
2007-02-08 10:20:00,30.25,30.31,30.25,30.31,45400.0,16.9999,17.0336,16.9999,17.0336,45400.0
2007-02-08 10:30:00,30.31,30.31,30.25,30.25,47800.0,17.0336,17.0336,16.9999,16.9999,47800.0
2007-02-08 10:40:00,30.25,30.27,30.25,30.25,21200.0,16.9999,17.0112,16.9999,16.9999,21200.0
2007-02-08 10:50:00,30.25,30.29,30.25,30.28,45200.0,16.9999,17.0224,16.9999,17.0168,45200.0
2007-02-08 11:00:00,30.28,30.28,30.25,30.25,33200.0,17.0168,17.0168,16.9999,16.9999,33200.0
2007-02-08 11:10:00,30.25,30.25,30.18,30.23,45000.0,16.9999,16.9999,16.9606,16.9887,45000.0
2007-02-08 11:20:00,30.23,30.24,30.2,30.21,55200.0,16.9887,16.9943,16.9718,16.9774,55200.0
2007-02-08 11:30:00,30.22,30.24,30.2,30.24,45800.0,16.9831,16.9943,16.9718,16.9943,45800.0
2007-02-08 11:40:00,30.24,30.25,30.23,30.23,38400.0,16.9943,16.9999,16.9887,16.9887,38400.0
2007-02-08 11:50:00,30.23,30.25,30.23,30.25,40200.0,16.9887,16.9999,16.9887,16.9999,40200.0
2007-02-08 12:00:00,30.25,30.29,30.25,30.29,37800.0,16.9999,17.0224,16.9999,17.0224,37800.0
2007-02-08 12:10:00,30.29,30.29,30.27,30.27,21000.0,17.0224,17.0224,17.0112,17.0112,21000.0
2007-02-08 12:20:00,30.27,30.32,30.27,30.31,41200.0,17.0112,17.0393,17.0112,17.0336,41200.0
2007-02-08 12:30:00,30.31,30.36,30.31,30.36,35200.0,17.0336,17.0617,17.0336,17.0617,35200.0
2007-02-08 12:40:00,30.36,30.4,30.36,30.4,43800.0,17.0617,17.0842,17.0617,17.0842,43800.0
2007-02-08 12:50:00,30.4,30.42,30.4,30.42,40600.0,17.0842,17.0955,17.0842,17.0955,40600.0
2007-02-08 13:00:00,30.41,30.43,30.41,30.43,30800.0,17.0898,17.1011,17.0898,17.1011,30800.0
2007-02-08 13:10:00,30.43,30.43,30.4,30.4,25800.0,17.1011,17.1011,17.0842,17.0842,25800.0
2007-02-08 13:20:00,30.4,30.41,30.38,30.38,16200.0,17.0842,17.0898,17.073,17.073,16200.0
2007-02-08 13:30:00,30.39,30.39,30.38,30.38,20200.0,17.0786,17.0786,17.073,17.073,20200.0
2007-02-08 13:40:00,30.38,30.38,30.35,30.35,32600.0,17.073,17.073,17.0561,17.0561,32600.0
2007-02-08 13:50:00,30.36,30.36,30.35,30.36,42600.0,17.0617,17.0617,17.0561,17.0617,42600.0
2007-02-08 14:00:00,30.36,30.36,30.34,30.34,35600.0,17.0617,17.0617,17.0505,17.0505,35600.0
2007-02-08 14:10:00,30.34,30.35,30.31,30.31,37200.0,17.0505,17.0561,17.0336,17.0336,37200.0
2007-02-08 14:20:00,30.31,30.33,30.31,30.32,39600.0,17.0336,17.0449,17.0336,17.0393,39600.0
2007-02-08 14:30:00,30.33,30.33,30.31,30.32,43000.0,17.0449,17.0449,17.0336,17.0393,43000.0
2007-02-08 14:40:00,30.32,30.33,30.31,30.32,33800.0,17.0393,17.0449,17.0336,17.0393,33800.0
2007-02-08 14:50:00,30.32,30.38,30.32,30.35,56200.0,17.0393,17.073,17.0393,17.0561,56200.0
2007-02-08 15:00:00,30.35,30.35,30.3,30.31,62800.0,17.0561,17.0561,17.028,17.0336,62800.0
2007-02-08 15:10:00,30.31,30.33,30.31,30.32,50600.0,17.0336,17.0449,17.0336,17.0393,50600.0
2007-02-08 15:20:00,30.33,30.36,30.32,30.35,34400.0,17.0449,17.0617,17.0393,17.0561,34400.0
2007-02-08 15:30:00,30.35,30.36,30.34,30.35,51600.0,17.0561,17.0617,17.0505,17.0561,51600.0
2007-02-08 15:40:00,30.36,30.36,30.31,30.32,79600.0,17.0617,17.0617,17.0336,17.0393,79600.0
2007-02-08 15:50:00,30.32,30.36,30.32,30.34,76200.0,17.0393,17.0617,17.0393,17.0505,76200.0
2007-02-09 09:30:00,30.33,30.4,30.32,30.32,25200.0,17.0449,17.0842,17.0393,17.0393,25200.0
2007-02-09 09:40:00,30.32,30.32,30.25,30.25,18800.0,17.0393,17.0393,16.9999,16.9999,18800.0
2007-02-09 09:50:00,30.25,30.38,30.25,30.36,16200.0,16.9999,17.073,16.9999,17.0617,16200.0
2007-02-09 10:00:00,30.36,30.38,30.36,30.36,10200.0,17.0617,17.073,17.0617,17.0617,10200.0
2007-02-09 10:10:00,30.36,30.42,30.36,30.42,21200.0,17.0617,17.0955,17.0617,17.0955,21200.0
2007-02-09 10:20:00,30.41,30.41,30.34,30.34,29800.0,17.0898,17.0898,17.0505,17.0505,29800.0
2007-02-09 10:30:00,30.35,30.36,30.33,30.36,26000.0,17.0561,17.0617,17.0449,17.0617,26000.0
2007-02-09 10:40:00,30.36,30.4,30.35,30.4,49000.0,17.0617,17.0842,17.0561,17.0842,49000.0
2007-02-09 10:50:00,30.39,30.4,30.37,30.39,24000.0,17.0786,17.0842,17.0674,17.0786,24000.0
2007-02-09 11:00:00,30.39,30.46,30.39,30.46,47200.0,17.0786,17.1179,17.0786,17.1179,47200.0
2007-02-09 11:10:00,30.46,30.48,30.45,30.46,23000.0,17.1179,17.1292,17.1123,17.1179,23000.0
2007-02-09 11:20:00,30.45,30.47,30.43,30.43,13400.0,17.1123,17.1236,17.1011,17.1011,13400.0
2007-02-09 11:30:00,30.43,30.45,30.4,30.41,24600.0,17.1011,17.1123,17.0842,17.0898,24600.0
2007-02-09 11:40:00,30.41,30.43,30.4,30.41,16400.0,17.0898,17.1011,17.0842,17.0898,16400.0
2007-02-09 11:50:00,30.41,30.43,30.4,30.42,18600.0,17.0898,17.1011,17.0842,17.0955,18600.0
2007-02-09 12:00:00,30.42,30.46,30.42,30.46,15400.0,17.0955,17.1179,17.0955,17.1179,15400.0
2007-02-09 12:10:00,30.47,30.49,30.46,30.48,12800.0,17.1236,17.1348,17.1179,17.1292,12800.0
2007-02-09 12:20:00,30.48,30.49,30.48,30.49,9400.0,17.1292,17.1348,17.1292,17.1348,9400.0
2007-02-09 12:30:00,30.49,30.5,30.48,30.5,44200.0,17.1348,17.1404,17.1292,17.1404,44200.0
2007-02-09 12:40:00,30.49,30.5,30.46,30.47,21800.0,17.1348,17.1404,17.1179,17.1236,21800.0
2007-02-09 12:50:00,30.46,30.48,30.43,30.48,35000.0,17.1179,17.1292,17.1011,17.1292,35000.0
2007-02-09 13:00:00,30.48,30.48,30.45,30.46,23200.0,17.1292,17.1292,17.1123,17.1179,23200.0
2007-02-09 13:10:00,30.46,30.47,30.41,30.41,28600.0,17.1179,17.1236,17.0898,17.0898,28600.0
2007-02-09 13:20:00,30.42,30.42,30.39,30.39,33600.0,17.0955,17.0955,17.0786,17.0786,33600.0
2007-02-09 13:30:00,30.39,30.39,30.25,30.25,52600.0,17.0786,17.0786,16.9999,16.9999,52600.0
2007-02-09 13:40:00,30.25,30.25,30.18,30.19,45600.0,16.9999,16.9999,16.9606,16.9662,45600.0
2007-02-09 13:50:00,30.19,30.22,30.18,30.22,33600.0,16.9662,16.9831,16.9606,16.9831,33600.0
2007-02-09 14:00:00,30.22,30.22,30.18,30.18,37400.0,16.9831,16.9831,16.9606,16.9606,37400.0
2007-02-09 14:10:00,30.18,30.19,30.13,30.13,40800.0,16.9606,16.9662,16.9325,16.9325,40800.0
2007-02-09 14:20:00,30.14,30.15,30.13,30.14,29800.0,16.9381,16.9437,16.9325,16.9381,29800.0
2007-02-09 14:30:00,30.14,30.14,30.09,30.11,37000.0,16.9381,16.9381,16.91,16.9212,37000.0
2007-02-09 14:40:00,30.11,30.11,30.08,30.08,23800.0,16.9212,16.9212,16.9044,16.9044,23800.0
2007-02-09 14:50:00,30.08,30.1,30.04,30.07,42600.0,16.9044,16.9156,16.8819,16.8988,42600.0
2007-02-09 15:00:00,30.08,30.11,30.08,30.1,28600.0,16.9044,16.9212,16.9044,16.9156,28600.0
2007-02-09 15:10:00,30.11,30.17,30.1,30.16,27400.0,16.9212,16.955,16.9156,16.9493,27400.0
2007-02-09 15:20:00,30.16,30.18,30.12,30.17,23600.0,16.9493,16.9606,16.9269,16.955,23600.0
2007-02-09 15:30:00,30.17,30.2,30.16,30.2,36400.0,16.955,16.9718,16.9493,16.9718,36400.0
2007-02-09 15:40:00,30.2,30.22,30.17,30.17,30000.0,16.9718,16.9831,16.955,16.955,30000.0
2007-02-09 15:50:00,30.18,30.19,30.16,30.16,45800.0,16.9606,16.9662,16.9493,16.9493,45800.0
2007-02-12 09:30:00,30.15,30.18,30.11,30.12,41800.0,16.9437,16.9606,16.9212,16.9269,41800.0
2007-02-12 09:40:00,30.11,30.13,30.05,30.07,33000.0,16.9212,16.9325,16.8875,16.8988,33000.0
2007-02-12 09:50:00,30.08,30.15,30.08,30.11,15400.0,16.9044,16.9437,16.9044,16.9212,15400.0
2007-02-12 10:00:00,30.09,30.12,30.08,30.12,14200.0,16.91,16.9269,16.9044,16.9269,14200.0
2007-02-12 10:10:00,30.11,30.15,30.11,30.15,15400.0,16.9212,16.9437,16.9212,16.9437,15400.0
2007-02-12 10:20:00,30.15,30.22,30.15,30.2,18800.0,16.9437,16.9831,16.9437,16.9718,18800.0
2007-02-12 10:30:00,30.22,30.28,30.22,30.25,24000.0,16.9831,17.0168,16.9831,16.9999,24000.0
2007-02-12 10:40:00,30.25,30.32,30.23,30.31,28200.0,16.9999,17.0393,16.9887,17.0336,28200.0
2007-02-12 10:50:00,30.31,30.32,30.28,30.29,17200.0,17.0336,17.0393,17.0168,17.0224,17200.0
2007-02-12 11:00:00,30.29,30.3,30.29,30.3,19200.0,17.0224,17.028,17.0224,17.028,19200.0
2007-02-12 11:10:00,30.31,30.31,30.28,30.28,15600.0,17.0336,17.0336,17.0168,17.0168,15600.0
2007-02-12 11:20:00,30.28,30.28,30.23,30.23,15200.0,17.0168,17.0168,16.9887,16.9887,15200.0
2007-02-12 11:30:00,30.23,30.25,30.23,30.25,11000.0,16.9887,16.9999,16.9887,16.9999,11000.0
2007-02-12 11:40:00,30.25,30.33,30.25,30.32,20600.0,16.9999,17.0449,16.9999,17.0393,20600.0
2007-02-12 11:50:00,30.32,30.32,30.29,30.29,14000.0,17.0393,17.0393,17.0224,17.0224,14000.0
2007-02-12 12:00:00,30.29,30.33,30.29,30.33,19400.0,17.0224,17.0449,17.0224,17.0449,19400.0
2007-02-12 12:10:00,30.33,30.33,30.29,30.3,18000.0,17.0449,17.0449,17.0224,17.028,18000.0
2007-02-12 12:20:00,30.3,30.3,30.27,30.29,10200.0,17.028,17.028,17.0112,17.0224,10200.0
2007-02-12 12:30:00,30.3,30.3,30.29,30.29,7000.0,17.028,17.028,17.0224,17.0224,7000.0
2007-02-12 12:40:00,30.29,30.35,30.29,30.34,24800.0,17.0224,17.0561,17.0224,17.0505,24800.0
2007-02-12 12:50:00,30.35,30.37,30.35,30.36,14200.0,17.0561,17.0674,17.0561,17.0617,14200.0
2007-02-12 13:00:00,30.36,30.36,30.33,30.33,24600.0,17.0617,17.0617,17.0449,17.0449,24600.0
2007-02-12 13:10:00,30.34,30.35,30.34,30.34,10200.0,17.0505,17.0561,17.0505,17.0505,10200.0
2007-02-12 13:20:00,30.34,30.35,30.34,30.35,5000.0,17.0505,17.0561,17.0505,17.0561,5000.0
2007-02-12 13:30:00,30.35,30.35,30.32,30.32,13600.0,17.0561,17.0561,17.0393,17.0393,13600.0
2007-02-12 13:40:00,30.32,30.32,30.28,30.28,17600.0,17.0393,17.0393,17.0168,17.0168,17600.0
2007-02-12 13:50:00,30.28,30.3,30.28,30.29,31400.0,17.0168,17.028,17.0168,17.0224,31400.0
2007-02-12 14:00:00,30.29,30.3,30.26,30.28,26200.0,17.0224,17.028,17.0055,17.0168,26200.0
2007-02-12 14:10:00,30.29,30.3,30.28,30.29,11000.0,17.0224,17.028,17.0168,17.0224,11000.0
2007-02-12 14:20:00,30.29,30.3,30.28,30.28,12600.0,17.0224,17.028,17.0168,17.0168,12600.0
2007-02-12 14:30:00,30.28,30.28,30.23,30.23,21200.0,17.0168,17.0168,16.9887,16.9887,21200.0
2007-02-12 14:40:00,30.23,30.24,30.21,30.22,22400.0,16.9887,16.9943,16.9774,16.9831,22400.0
2007-02-12 14:50:00,30.22,30.23,30.21,30.23,11000.0,16.9831,16.9887,16.9774,16.9887,11000.0
2007-02-12 15:00:00,30.23,30.23,30.21,30.22,16400.0,16.9887,16.9887,16.9774,16.9831,16400.0
2007-02-12 15:10:00,30.21,30.22,30.18,30.21,43400.0,16.9774,16.9831,16.9606,16.9774,43400.0
2007-02-12 15:20:00,30.21,30.22,30.2,30.2,23000.0,16.9774,16.9831,16.9718,16.9718,23000.0
2007-02-12 15:30:00,30.21,30.22,30.2,30.2,15800.0,16.9774,16.9831,16.9718,16.9718,15800.0
2007-02-12 15:40:00,30.21,30.21,30.16,30.16,44200.0,16.9774,16.9774,16.9493,16.9493,44200.0
2007-02-12 15:50:00,30.16,30.18,30.14,30.16,125600.0,16.9493,16.9606,16.9381,16.9493,125600.0
2007-02-13 09:30:00,30.23,30.23,30.16,30.16,37800.0,16.9887,16.9887,16.9493,16.9493,37800.0
2007-02-13 09:40:00,30.18,30.26,30.16,30.24,37600.0,16.9606,17.0055,16.9493,16.9943,37600.0
2007-02-13 09:50:00,30.24,30.26,30.18,30.24,16200.0,16.9943,17.0055,16.9606,16.9943,16200.0
2007-02-13 10:00:00,30.24,30.25,30.22,30.25,15200.0,16.9943,16.9999,16.9831,16.9999,15200.0
2007-02-13 10:10:00,30.25,30.25,30.22,30.24,16800.0,16.9999,16.9999,16.9831,16.9943,16800.0
2007-02-13 10:20:00,30.23,30.25,30.2,30.2,29200.0,16.9887,16.9999,16.9718,16.9718,29200.0
2007-02-13 10:30:00,30.2,30.21,30.18,30.21,32800.0,16.9718,16.9774,16.9606,16.9774,32800.0
2007-02-13 10:40:00,30.21,30.23,30.17,30.19,29800.0,16.9774,16.9887,16.955,16.9662,29800.0
2007-02-13 10:50:00,30.2,30.2,30.17,30.18,15400.0,16.9718,16.9718,16.955,16.9606,15400.0
2007-02-13 11:00:00,30.18,30.2,30.18,30.2,26400.0,16.9606,16.9718,16.9606,16.9718,26400.0
2007-02-13 11:10:00,30.21,30.21,30.2,30.21,13400.0,16.9774,16.9774,16.9718,16.9774,13400.0
2007-02-13 11:20:00,30.2,30.25,30.2,30.24,39800.0,16.9718,16.9999,16.9718,16.9943,39800.0
2007-02-13 11:30:00,30.24,30.31,30.22,30.29,62400.0,16.9943,17.0336,16.9831,17.0224,62400.0
2007-02-13 11:40:00,30.29,30.31,30.27,30.3,24400.0,17.0224,17.0336,17.0112,17.028,24400.0
2007-02-13 11:50:00,30.3,30.3,30.23,30.23,124400.0,17.028,17.028,16.9887,16.9887,124400.0
2007-02-13 12:00:00,30.23,30.28,30.21,30.28,45400.0,16.9887,17.0168,16.9774,17.0168,45400.0
2007-02-13 12:10:00,30.29,30.3,30.24,30.25,35000.0,17.0224,17.028,16.9943,16.9999,35000.0
2007-02-13 12:20:00,30.24,30.29,30.24,30.27,24400.0,16.9943,17.0224,16.9943,17.0112,24400.0
2007-02-13 12:30:00,30.27,30.29,30.17,30.22,96000.0,17.0112,17.0224,16.955,16.9831,96000.0
2007-02-13 12:40:00,30.22,30.23,30.18,30.22,22400.0,16.9831,16.9887,16.9606,16.9831,22400.0
2007-02-13 12:50:00,30.22,30.23,30.21,30.22,14400.0,16.9831,16.9887,16.9774,16.9831,14400.0
2007-02-13 13:00:00,30.22,30.25,30.22,30.25,20800.0,16.9831,16.9999,16.9831,16.9999,20800.0
2007-02-13 13:10:00,30.25,30.25,30.24,30.24,17600.0,16.9999,16.9999,16.9943,16.9943,17600.0
2007-02-13 13:20:00,30.25,30.27,30.24,30.27,24200.0,16.9999,17.0112,16.9943,17.0112,24200.0
2007-02-13 13:30:00,30.27,30.28,30.24,30.27,34800.0,17.0112,17.0168,16.9943,17.0112,34800.0
2007-02-13 13:40:00,30.26,30.3,30.26,30.29,24200.0,17.0055,17.028,17.0055,17.0224,24200.0
2007-02-13 13:50:00,30.29,30.3,30.26,30.26,37800.0,17.0224,17.028,17.0055,17.0055,37800.0
2007-02-13 14:00:00,30.26,30.27,30.25,30.25,29400.0,17.0055,17.0112,16.9999,16.9999,29400.0
2007-02-13 14:10:00,30.25,30.3,30.25,30.29,39200.0,16.9999,17.028,16.9999,17.0224,39200.0
2007-02-13 14:20:00,30.29,30.31,30.27,30.27,46200.0,17.0224,17.0336,17.0112,17.0112,46200.0
2007-02-13 14:30:00,30.27,30.28,30.27,30.28,20000.0,17.0112,17.0168,17.0112,17.0168,20000.0
2007-02-13 14:40:00,30.28,30.28,30.25,30.27,25800.0,17.0168,17.0168,16.9999,17.0112,25800.0
2007-02-13 14:50:00,30.27,30.3,30.27,30.3,18800.0,17.0112,17.028,17.0112,17.028,18800.0
2007-02-13 15:00:00,30.3,30.3,30.29,30.3,18400.0,17.028,17.028,17.0224,17.028,18400.0
2007-02-13 15:10:00,30.3,30.3,30.27,30.28,26400.0,17.028,17.028,17.0112,17.0168,26400.0
2007-02-13 15:20:00,30.29,30.33,30.28,30.32,36400.0,17.0224,17.0449,17.0168,17.0393,36400.0
2007-02-13 15:30:00,30.31,30.34,30.29,30.33,49200.0,17.0336,17.0505,17.0224,17.0449,49200.0
2007-02-13 15:40:00,30.34,30.35,30.33,30.35,67000.0,17.0505,17.0561,17.0449,17.0561,67000.0
2007-02-13 15:50:00,30.35,30.37,30.34,30.36,96800.0,17.0561,17.0674,17.0505,17.0617,96800.0
2007-02-14 09:30:00,30.38,30.45,30.35,30.45,59400.0,17.073,17.1123,17.0561,17.1123,59400.0
2007-02-14 09:40:00,30.45,30.47,30.41,30.42,29000.0,17.1123,17.1236,17.0898,17.0955,29000.0
2007-02-14 09:50:00,30.42,30.45,30.41,30.43,41200.0,17.0955,17.1123,17.0898,17.1011,41200.0
2007-02-14 10:00:00,30.43,30.62,30.43,30.6,147800.0,17.1011,17.2079,17.1011,17.1966,147800.0
2007-02-14 10:10:00,30.61,30.62,30.49,30.5,87400.0,17.2022,17.2079,17.1348,17.1404,87400.0
2007-02-14 10:20:00,30.5,30.5,30.48,30.49,34200.0,17.1404,17.1404,17.1292,17.1348,34200.0
2007-02-14 10:30:00,30.5,30.5,30.48,30.49,15400.0,17.1404,17.1404,17.1292,17.1348,15400.0
2007-02-14 10:40:00,30.49,30.5,30.49,30.49,31200.0,17.1348,17.1404,17.1348,17.1348,31200.0
2007-02-14 10:50:00,30.49,30.5,30.48,30.49,33600.0,17.1348,17.1404,17.1292,17.1348,33600.0
2007-02-14 11:00:00,30.5,30.54,30.49,30.54,36200.0,17.1404,17.1629,17.1348,17.1629,36200.0
2007-02-14 11:10:00,30.54,30.59,30.52,30.56,83000.0,17.1629,17.191,17.1517,17.1741,83000.0
2007-02-14 11:20:00,30.56,30.56,30.54,30.55,13000.0,17.1741,17.1741,17.1629,17.1685,13000.0
2007-02-14 11:30:00,30.55,30.56,30.55,30.55,20800.0,17.1685,17.1741,17.1685,17.1685,20800.0
2007-02-14 11:40:00,30.55,30.55,30.53,30.53,20600.0,17.1685,17.1685,17.1573,17.1573,20600.0
2007-02-14 11:50:00,30.53,30.53,30.51,30.51,11600.0,17.1573,17.1573,17.146,17.146,11600.0
2007-02-14 12:00:00,30.51,30.52,30.5,30.5,29600.0,17.146,17.1517,17.1404,17.1404,29600.0
2007-02-14 12:10:00,30.51,30.52,30.5,30.51,27200.0,17.146,17.1517,17.1404,17.146,27200.0
2007-02-14 12:20:00,30.52,30.52,30.49,30.49,28000.0,17.1517,17.1517,17.1348,17.1348,28000.0
2007-02-14 12:30:00,30.49,30.49,30.47,30.47,57400.0,17.1348,17.1348,17.1236,17.1236,57400.0
2007-02-14 12:40:00,30.47,30.48,30.46,30.47,10800.0,17.1236,17.1292,17.1179,17.1236,10800.0
2007-02-14 12:50:00,30.47,30.47,30.47,30.47,15800.0,17.1236,17.1236,17.1236,17.1236,15800.0
2007-02-14 13:00:00,30.47,30.47,30.46,30.47,20200.0,17.1236,17.1236,17.1179,17.1236,20200.0
2007-02-14 13:10:00,30.47,30.48,30.45,30.47,43800.0,17.1236,17.1292,17.1123,17.1236,43800.0
2007-02-14 13:20:00,30.46,30.48,30.44,30.46,53000.0,17.1179,17.1292,17.1067,17.1179,53000.0
2007-02-14 13:30:00,30.46,30.5,30.45,30.49,44800.0,17.1179,17.1404,17.1123,17.1348,44800.0
2007-02-14 13:40:00,30.49,30.5,30.48,30.5,18600.0,17.1348,17.1404,17.1292,17.1404,18600.0
2007-02-14 13:50:00,30.5,30.5,30.48,30.5,27400.0,17.1404,17.1404,17.1292,17.1404,27400.0
2007-02-14 14:00:00,30.5,30.5,30.49,30.49,71800.0,17.1404,17.1404,17.1348,17.1348,71800.0
2007-02-14 14:10:00,30.49,30.49,30.48,30.48,28800.0,17.1348,17.1348,17.1292,17.1292,28800.0
2007-02-14 14:20:00,30.49,30.5,30.48,30.48,28400.0,17.1348,17.1404,17.1292,17.1292,28400.0
2007-02-14 14:30:00,30.48,30.5,30.48,30.5,21200.0,17.1292,17.1404,17.1292,17.1404,21200.0
2007-02-14 14:40:00,30.5,30.5,30.48,30.48,27000.0,17.1404,17.1404,17.1292,17.1292,27000.0
2007-02-14 14:50:00,30.48,30.48,30.43,30.46,74600.0,17.1292,17.1292,17.1011,17.1179,74600.0
2007-02-14 15:00:00,30.46,30.48,30.45,30.47,23400.0,17.1179,17.1292,17.1123,17.1236,23400.0
2007-02-14 15:10:00,30.47,30.47,30.43,30.43,43400.0,17.1236,17.1236,17.1011,17.1011,43400.0
2007-02-14 15:20:00,30.44,30.45,30.43,30.45,24400.0,17.1067,17.1123,17.1011,17.1123,24400.0
2007-02-14 15:30:00,30.45,30.46,30.43,30.45,31600.0,17.1123,17.1179,17.1011,17.1123,31600.0
2007-02-14 15:40:00,30.46,30.46,30.43,30.45,36800.0,17.1179,17.1179,17.1011,17.1123,36800.0
2007-02-14 15:50:00,30.45,30.45,30.41,30.42,59000.0,17.1123,17.1123,17.0898,17.0955,59000.0
2007-02-15 09:30:00,30.41,30.47,30.36,30.44,30600.0,17.0898,17.1236,17.0617,17.1067,30600.0
2007-02-15 09:40:00,30.44,30.44,30.33,30.39,45000.0,17.1067,17.1067,17.0449,17.0786,45000.0
2007-02-15 09:50:00,30.39,30.43,30.39,30.41,29000.0,17.0786,17.1011,17.0786,17.0898,29000.0
2007-02-15 10:00:00,30.41,30.42,30.38,30.4,66600.0,17.0898,17.0955,17.073,17.0842,66600.0
2007-02-15 10:10:00,30.39,30.4,30.37,30.38,33600.0,17.0786,17.0842,17.0674,17.073,33600.0
2007-02-15 10:20:00,30.38,30.42,30.36,30.42,54000.0,17.073,17.0955,17.0617,17.0955,54000.0
2007-02-15 10:30:00,30.42,30.42,30.37,30.38,42600.0,17.0955,17.0955,17.0674,17.073,42600.0
2007-02-15 10:40:00,30.38,30.39,30.34,30.34,58000.0,17.073,17.0786,17.0505,17.0505,58000.0
2007-02-15 10:50:00,30.35,30.38,30.31,30.31,62600.0,17.0561,17.073,17.0336,17.0336,62600.0
2007-02-15 11:00:00,30.32,30.34,30.3,30.3,51000.0,17.0393,17.0505,17.028,17.028,51000.0
2007-02-15 11:10:00,30.3,30.33,30.29,30.31,39200.0,17.028,17.0449,17.0224,17.0336,39200.0
2007-02-15 11:20:00,30.3,30.33,30.3,30.31,48800.0,17.028,17.0449,17.028,17.0336,48800.0
2007-02-15 11:30:00,30.3,30.32,30.3,30.31,57200.0,17.028,17.0393,17.028,17.0336,57200.0
2007-02-15 11:40:00,30.31,30.31,30.27,30.28,31400.0,17.0336,17.0336,17.0112,17.0168,31400.0
2007-02-15 11:50:00,30.28,30.29,30.27,30.28,50800.0,17.0168,17.0224,17.0112,17.0168,50800.0
2007-02-15 12:00:00,30.27,30.29,30.27,30.27,71800.0,17.0112,17.0224,17.0112,17.0112,71800.0
2007-02-15 12:10:00,30.27,30.28,30.26,30.28,17200.0,17.0112,17.0168,17.0055,17.0168,17200.0
2007-02-15 12:20:00,30.28,30.29,30.27,30.27,37200.0,17.0168,17.0224,17.0112,17.0112,37200.0
2007-02-15 12:30:00,30.27,30.28,30.25,30.25,61600.0,17.0112,17.0168,16.9999,16.9999,61600.0
2007-02-15 12:40:00,30.25,30.27,30.25,30.25,43600.0,16.9999,17.0112,16.9999,16.9999,43600.0
2007-02-15 12:50:00,30.25,30.28,30.25,30.28,8400.0,16.9999,17.0168,16.9999,17.0168,8400.0
2007-02-15 13:00:00,30.28,30.28,30.27,30.27,28800.0,17.0168,17.0168,17.0112,17.0112,28800.0
2007-02-15 13:10:00,30.27,30.28,30.26,30.28,22600.0,17.0112,17.0168,17.0055,17.0168,22600.0
2007-02-15 13:20:00,30.28,30.28,30.27,30.28,32000.0,17.0168,17.0168,17.0112,17.0168,32000.0
2007-02-15 13:30:00,30.28,30.28,30.27,30.28,24800.0,17.0168,17.0168,17.0112,17.0168,24800.0
2007-02-15 13:40:00,30.28,30.28,30.27,30.27,22800.0,17.0168,17.0168,17.0112,17.0112,22800.0
2007-02-15 13:50:00,30.27,30.28,30.27,30.28,35800.0,17.0112,17.0168,17.0112,17.0168,35800.0
2007-02-15 14:00:00,30.28,30.28,30.25,30.27,23600.0,17.0168,17.0168,16.9999,17.0112,23600.0
2007-02-15 14:10:00,30.27,30.27,30.25,30.26,31200.0,17.0112,17.0112,16.9999,17.0055,31200.0
2007-02-15 14:20:00,30.26,30.26,30.25,30.25,26600.0,17.0055,17.0055,16.9999,16.9999,26600.0
2007-02-15 14:30:00,30.25,30.25,30.24,30.24,21600.0,16.9999,16.9999,16.9943,16.9943,21600.0
2007-02-15 14:40:00,30.25,30.25,30.24,30.24,14200.0,16.9999,16.9999,16.9943,16.9943,14200.0
2007-02-15 14:50:00,30.24,30.25,30.24,30.24,42200.0,16.9943,16.9999,16.9943,16.9943,42200.0
2007-02-15 15:00:00,30.24,30.25,30.2,30.22,50800.0,16.9943,16.9999,16.9718,16.9831,50800.0
2007-02-15 15:10:00,30.22,30.23,30.22,30.23,48600.0,16.9831,16.9887,16.9831,16.9887,48600.0
2007-02-15 15:20:00,30.23,30.25,30.23,30.24,37000.0,16.9887,16.9999,16.9887,16.9943,37000.0
2007-02-15 15:30:00,30.24,30.24,30.22,30.23,111800.0,16.9943,16.9943,16.9831,16.9887,111800.0
2007-02-15 15:40:00,30.23,30.24,30.23,30.23,46400.0,16.9887,16.9943,16.9887,16.9887,46400.0
2007-02-15 15:50:00,30.23,30.24,30.21,30.21,132000.0,16.9887,16.9943,16.9774,16.9774,132000.0
2007-02-16 09:30:00,30.1,30.25,30.1,30.25,250000.0,16.9156,16.9999,16.9156,16.9999,250000.0
2007-02-16 09:40:00,30.25,30.29,30.18,30.18,53200.0,16.9999,17.0224,16.9606,16.9606,53200.0
2007-02-16 09:50:00,30.2,30.21,30.04,30.08,31200.0,16.9718,16.9774,16.8819,16.9044,31200.0
2007-02-16 10:00:00,30.09,30.17,30.09,30.15,65400.0,16.91,16.955,16.91,16.9437,65400.0
2007-02-16 10:10:00,30.14,30.2,30.1,30.18,38600.0,16.9381,16.9718,16.9156,16.9606,38600.0
2007-02-16 10:20:00,30.18,30.22,30.18,30.2,21800.0,16.9606,16.9831,16.9606,16.9718,21800.0
2007-02-16 10:30:00,30.2,30.24,30.2,30.23,24200.0,16.9718,16.9943,16.9718,16.9887,24200.0
2007-02-16 10:40:00,30.23,30.24,30.19,30.23,35800.0,16.9887,16.9943,16.9662,16.9887,35800.0
2007-02-16 10:50:00,30.23,30.25,30.22,30.25,17200.0,16.9887,16.9999,16.9831,16.9999,17200.0
2007-02-16 11:00:00,30.25,30.26,30.24,30.25,24200.0,16.9999,17.0055,16.9943,16.9999,24200.0
2007-02-16 11:10:00,30.25,30.25,30.24,30.25,10600.0,16.9999,16.9999,16.9943,16.9999,10600.0
2007-02-16 11:20:00,30.25,30.27,30.24,30.24,15400.0,16.9999,17.0112,16.9943,16.9943,15400.0
2007-02-16 11:30:00,30.23,30.25,30.23,30.25,22600.0,16.9887,16.9999,16.9887,16.9999,22600.0
2007-02-16 11:40:00,30.25,30.26,30.25,30.26,10800.0,16.9999,17.0055,16.9999,17.0055,10800.0
2007-02-16 11:50:00,30.25,30.26,30.25,30.25,14200.0,16.9999,17.0055,16.9999,16.9999,14200.0
2007-02-16 12:00:00,30.25,30.27,30.25,30.26,23600.0,16.9999,17.0112,16.9999,17.0055,23600.0
2007-02-16 12:10:00,30.26,30.26,30.24,30.25,8000.0,17.0055,17.0055,16.9943,16.9999,8000.0
2007-02-16 12:20:00,30.24,30.24,30.21,30.21,9400.0,16.9943,16.9943,16.9774,16.9774,9400.0
2007-02-16 12:30:00,30.21,30.21,30.2,30.21,20600.0,16.9774,16.9774,16.9718,16.9774,20600.0
2007-02-16 12:40:00,30.21,30.22,30.21,30.22,10000.0,16.9774,16.9831,16.9774,16.9831,10000.0
2007-02-16 12:50:00,30.22,30.25,30.21,30.25,19000.0,16.9831,16.9999,16.9774,16.9999,19000.0
2007-02-16 13:00:00,30.25,30.25,30.22,30.23,15000.0,16.9999,16.9999,16.9831,16.9887,15000.0
2007-02-16 13:10:00,30.23,30.23,30.17,30.18,22800.0,16.9887,16.9887,16.955,16.9606,22800.0
2007-02-16 13:20:00,30.18,30.2,30.18,30.19,13200.0,16.9606,16.9718,16.9606,16.9662,13200.0
2007-02-16 13:30:00,30.19,30.19,30.18,30.19,8600.0,16.9662,16.9662,16.9606,16.9662,8600.0
2007-02-16 13:40:00,30.19,30.21,30.19,30.21,9200.0,16.9662,16.9774,16.9662,16.9774,9200.0
2007-02-16 13:50:00,30.21,30.23,30.21,30.22,13400.0,16.9774,16.9887,16.9774,16.9831,13400.0
2007-02-16 14:00:00,30.22,30.24,30.21,30.24,23600.0,16.9831,16.9943,16.9774,16.9943,23600.0
2007-02-16 14:10:00,30.25,30.25,30.24,30.24,9800.0,16.9999,16.9999,16.9943,16.9943,9800.0
2007-02-16 14:20:00,30.24,30.27,30.24,30.25,40400.0,16.9943,17.0112,16.9943,16.9999,40400.0
2007-02-16 14:30:00,30.25,30.25,30.22,30.23,20200.0,16.9999,16.9999,16.9831,16.9887,20200.0
2007-02-16 14:40:00,30.24,30.25,30.23,30.25,17200.0,16.9943,16.9999,16.9887,16.9999,17200.0
2007-02-16 14:50:00,30.25,30.25,30.22,30.23,25000.0,16.9999,16.9999,16.9831,16.9887,25000.0
2007-02-16 15:00:00,30.23,30.25,30.23,30.25,30000.0,16.9887,16.9999,16.9887,16.9999,30000.0
2007-02-16 15:10:00,30.25,30.25,30.23,30.23,20800.0,16.9999,16.9999,16.9887,16.9887,20800.0
2007-02-16 15:20:00,30.24,30.25,30.24,30.25,31400.0,16.9943,16.9999,16.9943,16.9999,31400.0
2007-02-16 15:30:00,30.24,30.25,30.24,30.25,22000.0,16.9943,16.9999,16.9943,16.9999,22000.0
2007-02-16 15:40:00,30.24,30.28,30.24,30.27,22800.0,16.9943,17.0168,16.9943,17.0112,22800.0
2007-02-16 15:50:00,30.27,30.27,30.23,30.24,174200.0,17.0112,17.0112,16.9887,16.9943,174200.0
2007-02-20 09:30:00,30.23,30.25,30.13,30.25,69000.0,16.9887,16.9999,16.9325,16.9999,69000.0
2007-02-20 09:40:00,30.27,30.3,30.22,30.26,35000.0,17.0112,17.028,16.9831,17.0055,35000.0
2007-02-20 09:50:00,30.25,30.26,30.11,30.18,28000.0,16.9999,17.0055,16.9212,16.9606,28000.0
2007-02-20 10:00:00,30.18,30.19,30.08,30.19,43200.0,16.9606,16.9662,16.9044,16.9662,43200.0
2007-02-20 10:10:00,30.18,30.24,30.18,30.24,28400.0,16.9606,16.9943,16.9606,16.9943,28400.0
2007-02-20 10:20:00,30.24,30.26,30.22,30.25,37200.0,16.9943,17.0055,16.9831,16.9999,37200.0
2007-02-20 10:30:00,30.24,30.24,30.18,30.18,51800.0,16.9943,16.9943,16.9606,16.9606,51800.0
2007-02-20 10:40:00,30.18,30.2,30.16,30.16,54600.0,16.9606,16.9718,16.9493,16.9493,54600.0
2007-02-20 10:50:00,30.16,30.18,30.14,30.15,44200.0,16.9493,16.9606,16.9381,16.9437,44200.0
2007-02-20 11:00:00,30.15,30.23,30.15,30.22,28800.0,16.9437,16.9887,16.9437,16.9831,28800.0
2007-02-20 11:10:00,30.22,30.23,30.2,30.22,34400.0,16.9831,16.9887,16.9718,16.9831,34400.0
2007-02-20 11:20:00,30.22,30.23,30.18,30.23,38000.0,16.9831,16.9887,16.9606,16.9887,38000.0
2007-02-20 11:30:00,30.23,30.23,30.2,30.2,55600.0,16.9887,16.9887,16.9718,16.9718,55600.0
2007-02-20 11:40:00,30.19,30.2,30.18,30.2,63600.0,16.9662,16.9718,16.9606,16.9718,63600.0
2007-02-20 11:50:00,30.2,30.2,30.18,30.18,69200.0,16.9718,16.9718,16.9606,16.9606,69200.0
2007-02-20 12:00:00,30.19,30.21,30.18,30.21,38000.0,16.9662,16.9774,16.9606,16.9774,38000.0
2007-02-20 12:10:00,30.21,30.21,30.18,30.18,94400.0,16.9774,16.9774,16.9606,16.9606,94400.0
2007-02-20 12:20:00,30.18,30.19,30.18,30.18,51400.0,16.9606,16.9662,16.9606,16.9606,51400.0
2007-02-20 12:30:00,30.19,30.19,30.14,30.15,92600.0,16.9662,16.9662,16.9381,16.9437,92600.0
2007-02-20 12:40:00,30.16,30.18,30.13,30.15,60200.0,16.9493,16.9606,16.9325,16.9437,60200.0
2007-02-20 12:50:00,30.15,30.19,30.14,30.18,53200.0,16.9437,16.9662,16.9381,16.9606,53200.0
2007-02-20 13:00:00,30.18,30.22,30.18,30.21,24600.0,16.9606,16.9831,16.9606,16.9774,24600.0
2007-02-20 13:10:00,30.21,30.23,30.18,30.18,28600.0,16.9774,16.9887,16.9606,16.9606,28600.0
2007-02-20 13:20:00,30.19,30.22,30.18,30.19,31400.0,16.9662,16.9831,16.9606,16.9662,31400.0
2007-02-20 13:30:00,30.2,30.25,30.18,30.23,15000.0,16.9718,16.9999,16.9606,16.9887,15000.0
2007-02-20 13:40:00,30.25,30.25,30.2,30.22,25400.0,16.9999,16.9999,16.9718,16.9831,25400.0
2007-02-20 13:50:00,30.22,30.23,30.19,30.2,28200.0,16.9831,16.9887,16.9662,16.9718,28200.0
2007-02-20 14:00:00,30.2,30.2,30.17,30.2,31400.0,16.9718,16.9718,16.955,16.9718,31400.0
2007-02-20 14:10:00,30.2,30.25,30.19,30.24,38400.0,16.9718,16.9999,16.9662,16.9943,38400.0
2007-02-20 14:20:00,30.24,30.25,30.21,30.23,20600.0,16.9943,16.9999,16.9774,16.9887,20600.0
2007-02-20 14:30:00,30.24,30.25,30.22,30.24,18600.0,16.9943,16.9999,16.9831,16.9943,18600.0
2007-02-20 14:40:00,30.24,30.28,30.24,30.27,29800.0,16.9943,17.0168,16.9943,17.0112,29800.0
2007-02-20 14:50:00,30.26,30.3,30.26,30.28,33000.0,17.0055,17.028,17.0055,17.0168,33000.0
2007-02-20 15:00:00,30.28,30.31,30.26,30.29,56400.0,17.0168,17.0336,17.0055,17.0224,56400.0
2007-02-20 15:10:00,30.29,30.29,30.25,30.28,39800.0,17.0224,17.0224,16.9999,17.0168,39800.0
2007-02-20 15:20:00,30.28,30.28,30.25,30.28,32000.0,17.0168,17.0168,16.9999,17.0168,32000.0
2007-02-20 15:30:00,30.28,30.29,30.25,30.28,45000.0,17.0168,17.0224,16.9999,17.0168,45000.0
2007-02-20 15:40:00,30.27,30.3,30.27,30.3,36400.0,17.0112,17.028,17.0112,17.028,36400.0
2007-02-20 15:50:00,30.29,30.31,30.25,30.3,142800.0,17.0224,17.0336,16.9999,17.028,142800.0
2007-02-21 09:30:00,30.08,30.24,30.08,30.2,39600.0,16.9044,16.9943,16.9044,16.9718,39600.0
2007-02-21 09:40:00,30.24,30.24,30.11,30.13,59000.0,16.9943,16.9943,16.9212,16.9325,59000.0
2007-02-21 09:50:00,30.12,30.14,30.03,30.1,42400.0,16.9269,16.9381,16.8763,16.9156,42400.0
2007-02-21 10:00:00,30.11,30.14,29.98,30.07,42000.0,16.9212,16.9381,16.8482,16.8988,42000.0
2007-02-21 10:10:00,30.07,30.17,30.06,30.17,33000.0,16.8988,16.955,16.8931,16.955,33000.0
2007-02-21 10:20:00,30.15,30.16,30.11,30.15,24400.0,16.9437,16.9493,16.9212,16.9437,24400.0
2007-02-21 10:30:00,30.13,30.14,30.07,30.1,32000.0,16.9325,16.9381,16.8988,16.9156,32000.0
2007-02-21 10:40:00,30.1,30.14,30.09,30.14,54600.0,16.9156,16.9381,16.91,16.9381,54600.0
2007-02-21 10:50:00,30.13,30.14,30.1,30.11,45600.0,16.9325,16.9381,16.9156,16.9212,45600.0
2007-02-21 11:00:00,30.1,30.13,30.09,30.1,49600.0,16.9156,16.9325,16.91,16.9156,49600.0
2007-02-21 11:10:00,30.1,30.17,30.1,30.17,95000.0,16.9156,16.955,16.9156,16.955,95000.0
2007-02-21 11:20:00,30.15,30.15,30.11,30.11,29400.0,16.9437,16.9437,16.9212,16.9212,29400.0
2007-02-21 11:30:00,30.12,30.12,30.07,30.08,104800.0,16.9269,16.9269,16.8988,16.9044,104800.0
2007-02-21 11:40:00,30.08,30.09,30.05,30.05,70600.0,16.9044,16.91,16.8875,16.8875,70600.0
2007-02-21 11:50:00,30.05,30.05,30.03,30.04,25800.0,16.8875,16.8875,16.8763,16.8819,25800.0
2007-02-21 12:00:00,30.04,30.07,30.03,30.06,67000.0,16.8819,16.8988,16.8763,16.8931,67000.0
2007-02-21 12:10:00,30.06,30.09,30.06,30.08,131600.0,16.8931,16.91,16.8931,16.9044,131600.0
2007-02-21 12:20:00,30.07,30.1,30.06,30.09,59000.0,16.8988,16.9156,16.8931,16.91,59000.0
2007-02-21 12:30:00,30.09,30.1,30.06,30.08,37000.0,16.91,16.9156,16.8931,16.9044,37000.0
2007-02-21 12:40:00,30.07,30.08,30.05,30.07,36000.0,16.8988,16.9044,16.8875,16.8988,36000.0
2007-02-21 12:50:00,30.07,30.1,30.05,30.06,55800.0,16.8988,16.9156,16.8875,16.8931,55800.0
2007-02-21 13:00:00,30.06,30.07,30.05,30.05,21600.0,16.8931,16.8988,16.8875,16.8875,21600.0
2007-02-21 13:10:00,30.04,30.05,30.0,30.0,39200.0,16.8819,16.8875,16.8594,16.8594,39200.0
2007-02-21 13:20:00,30.0,30.03,29.99,30.0,29000.0,16.8594,16.8763,16.8538,16.8594,29000.0
2007-02-21 13:30:00,30.0,30.05,29.99,30.03,75600.0,16.8594,16.8875,16.8538,16.8763,75600.0
2007-02-21 13:40:00,30.03,30.06,30.02,30.04,148600.0,16.8763,16.8931,16.8707,16.8819,148600.0
2007-02-21 13:50:00,30.04,30.11,30.04,30.1,57600.0,16.8819,16.9212,16.8819,16.9156,57600.0
2007-02-21 14:00:00,30.1,30.11,30.03,30.1,92200.0,16.9156,16.9212,16.8763,16.9156,92200.0
2007-02-21 14:10:00,30.1,30.1,30.06,30.07,93800.0,16.9156,16.9156,16.8931,16.8988,93800.0
2007-02-21 14:20:00,30.07,30.11,30.06,30.1,73000.0,16.8988,16.9212,16.8931,16.9156,73000.0
2007-02-21 14:30:00,30.1,30.17,30.08,30.1,142000.0,16.9156,16.955,16.9044,16.9156,142000.0
2007-02-21 14:40:00,30.1,30.15,30.07,30.11,130800.0,16.9156,16.9437,16.8988,16.9212,130800.0
2007-02-21 14:50:00,30.11,30.16,30.09,30.13,78000.0,16.9212,16.9493,16.91,16.9325,78000.0
2007-02-21 15:00:00,30.12,30.15,30.08,30.14,41200.0,16.9269,16.9437,16.9044,16.9381,41200.0
2007-02-21 15:10:00,30.14,30.17,30.09,30.1,71800.0,16.9381,16.955,16.91,16.9156,71800.0
2007-02-21 15:20:00,30.09,30.13,30.08,30.11,44200.0,16.91,16.9325,16.9044,16.9212,44200.0
2007-02-21 15:30:00,30.13,30.21,30.13,30.19,44000.0,16.9325,16.9774,16.9325,16.9662,44000.0
2007-02-21 15:40:00,30.2,30.21,30.09,30.2,117200.0,16.9718,16.9774,16.91,16.9718,117200.0
2007-02-21 15:50:00,30.2,30.22,30.16,30.16,67400.0,16.9718,16.9831,16.9493,16.9493,67400.0
2007-02-22 09:30:00,30.31,30.31,30.22,30.23,36400.0,17.0336,17.0336,16.9831,16.9887,36400.0
2007-02-22 09:40:00,30.22,30.34,30.22,30.33,49000.0,16.9831,17.0505,16.9831,17.0449,49000.0
2007-02-22 09:50:00,30.31,30.45,30.3,30.35,60400.0,17.0336,17.1123,17.028,17.0561,60400.0
2007-02-22 10:00:00,30.36,30.38,30.28,30.29,38600.0,17.0617,17.073,17.0168,17.0224,38600.0
2007-02-22 10:10:00,30.29,30.33,30.29,30.3,25800.0,17.0224,17.0449,17.0224,17.028,25800.0
2007-02-22 10:20:00,30.31,30.33,30.31,30.32,15200.0,17.0336,17.0449,17.0336,17.0393,15200.0
2007-02-22 10:30:00,30.32,30.32,30.25,30.29,63400.0,17.0393,17.0393,16.9999,17.0224,63400.0
2007-02-22 10:40:00,30.3,30.3,30.28,30.29,23400.0,17.028,17.028,17.0168,17.0224,23400.0
2007-02-22 10:50:00,30.28,30.29,30.22,30.22,18800.0,17.0168,17.0224,16.9831,16.9831,18800.0
2007-02-22 11:00:00,30.23,30.23,29.87,30.02,195800.0,16.9887,16.9887,16.7864,16.8707,195800.0
2007-02-22 11:10:00,30.02,30.08,29.9,29.9,164200.0,16.8707,16.9044,16.8032,16.8032,164200.0
2007-02-22 11:20:00,29.88,29.9,29.82,29.82,106000.0,16.792,16.8032,16.7583,16.7583,106000.0
2007-02-22 11:30:00,29.84,29.86,29.76,29.85,105000.0,16.7695,16.7807,16.7245,16.7751,105000.0
2007-02-22 11:40:00,29.84,29.87,29.83,29.85,79600.0,16.7695,16.7864,16.7639,16.7751,79600.0
2007-02-22 11:50:00,29.85,29.92,29.85,29.9,30400.0,16.7751,16.8145,16.7751,16.8032,30400.0
2007-02-22 12:00:00,29.91,30.01,29.9,29.95,50400.0,16.8088,16.865,16.8032,16.8313,50400.0
2007-02-22 12:10:00,29.96,30.01,29.95,30.0,38800.0,16.8369,16.865,16.8313,16.8594,38800.0
2007-02-22 12:20:00,29.99,30.06,29.98,30.06,21400.0,16.8538,16.8931,16.8482,16.8931,21400.0
2007-02-22 12:30:00,30.05,30.14,30.05,30.11,84000.0,16.8875,16.9381,16.8875,16.9212,84000.0
2007-02-22 12:40:00,30.12,30.15,30.11,30.14,24000.0,16.9269,16.9437,16.9212,16.9381,24000.0
2007-02-22 12:50:00,30.14,30.15,30.05,30.09,30800.0,16.9381,16.9437,16.8875,16.91,30800.0
2007-02-22 13:00:00,30.1,30.14,30.1,30.13,17800.0,16.9156,16.9381,16.9156,16.9325,17800.0
2007-02-22 13:10:00,30.13,30.14,30.11,30.14,16200.0,16.9325,16.9381,16.9212,16.9381,16200.0
2007-02-22 13:20:00,30.13,30.18,30.06,30.11,28800.0,16.9325,16.9606,16.8931,16.9212,28800.0
2007-02-22 13:30:00,30.11,30.13,30.1,30.12,54200.0,16.9212,16.9325,16.9156,16.9269,54200.0
2007-02-22 13:40:00,30.13,30.13,30.08,30.09,26400.0,16.9325,16.9325,16.9044,16.91,26400.0
2007-02-22 13:50:00,30.09,30.18,30.07,30.09,47800.0,16.91,16.9606,16.8988,16.91,47800.0
2007-02-22 14:00:00,30.09,30.15,30.09,30.15,19000.0,16.91,16.9437,16.91,16.9437,19000.0
2007-02-22 14:10:00,30.14,30.15,30.09,30.12,24400.0,16.9381,16.9437,16.91,16.9269,24400.0
2007-02-22 14:20:00,30.11,30.16,30.11,30.16,17800.0,16.9212,16.9493,16.9212,16.9493,17800.0
2007-02-22 14:30:00,30.16,30.16,30.11,30.15,40600.0,16.9493,16.9493,16.9212,16.9437,40600.0
2007-02-22 14:40:00,30.15,30.18,30.14,30.17,24800.0,16.9437,16.9606,16.9381,16.955,24800.0
2007-02-22 14:50:00,30.18,30.19,30.15,30.15,31800.0,16.9606,16.9662,16.9437,16.9437,31800.0
2007-02-22 15:00:00,30.15,30.18,30.14,30.17,27800.0,16.9437,16.9606,16.9381,16.955,27800.0
2007-02-22 15:10:00,30.17,30.18,30.16,30.17,21200.0,16.955,16.9606,16.9493,16.955,21200.0
2007-02-22 15:20:00,30.17,30.17,30.14,30.15,25600.0,16.955,16.955,16.9381,16.9437,25600.0
2007-02-22 15:30:00,30.16,30.18,30.15,30.18,46600.0,16.9493,16.9606,16.9437,16.9606,46600.0
2007-02-22 15:40:00,30.18,30.22,30.17,30.17,83000.0,16.9606,16.9831,16.955,16.955,83000.0
2007-02-22 15:50:00,30.17,30.26,30.16,30.23,61200.0,16.955,17.0055,16.9493,16.9887,61200.0
2007-02-23 09:30:00,30.73,30.73,30.4,30.45,148000.0,17.2697,17.2697,17.0842,17.1123,148000.0
2007-02-23 09:40:00,30.43,30.45,30.29,30.34,208200.0,17.1011,17.1123,17.0224,17.0505,208200.0
2007-02-23 09:50:00,30.32,30.56,30.32,30.48,72000.0,17.0393,17.1741,17.0393,17.1292,72000.0
2007-02-23 10:00:00,30.47,30.54,30.36,30.54,66600.0,17.1236,17.1629,17.0617,17.1629,66600.0
2007-02-23 10:10:00,30.55,30.61,30.49,30.56,78000.0,17.1685,17.2022,17.1348,17.1741,78000.0
2007-02-23 10:20:00,30.56,30.58,30.4,30.48,111200.0,17.1741,17.1854,17.0842,17.1292,111200.0
2007-02-23 10:30:00,30.48,30.52,30.48,30.5,79400.0,17.1292,17.1517,17.1292,17.1404,79400.0
2007-02-23 10:40:00,30.5,30.5,30.42,30.46,80400.0,17.1404,17.1404,17.0955,17.1179,80400.0
2007-02-23 10:50:00,30.46,30.48,30.44,30.47,49600.0,17.1179,17.1292,17.1067,17.1236,49600.0
2007-02-23 11:00:00,30.47,30.48,30.43,30.44,59600.0,17.1236,17.1292,17.1011,17.1067,59600.0
2007-02-23 11:10:00,30.43,30.43,30.36,30.42,53400.0,17.1011,17.1011,17.0617,17.0955,53400.0
2007-02-23 11:20:00,30.42,30.48,30.38,30.4,55800.0,17.0955,17.1292,17.073,17.0842,55800.0
2007-02-23 11:30:00,30.4,30.46,30.39,30.45,48200.0,17.0842,17.1179,17.0786,17.1123,48200.0
2007-02-23 11:40:00,30.46,30.52,30.44,30.52,34600.0,17.1179,17.1517,17.1067,17.1517,34600.0
2007-02-23 11:50:00,30.52,30.52,30.39,30.42,48000.0,17.1517,17.1517,17.0786,17.0955,48000.0
2007-02-23 12:00:00,30.4,30.41,30.33,30.38,67800.0,17.0842,17.0898,17.0449,17.073,67800.0
2007-02-23 12:10:00,30.37,30.41,30.35,30.39,83000.0,17.0674,17.0898,17.0561,17.0786,83000.0
2007-02-23 12:20:00,30.4,30.4,30.34,30.35,84800.0,17.0842,17.0842,17.0505,17.0561,84800.0
2007-02-23 12:30:00,30.35,30.41,30.34,30.41,36600.0,17.0561,17.0898,17.0505,17.0898,36600.0
2007-02-23 12:40:00,30.42,30.47,30.36,30.39,55800.0,17.0955,17.1236,17.0617,17.0786,55800.0
2007-02-23 12:50:00,30.39,30.52,30.38,30.52,34200.0,17.0786,17.1517,17.073,17.1517,34200.0
2007-02-23 13:00:00,30.52,30.52,30.43,30.44,39800.0,17.1517,17.1517,17.1011,17.1067,39800.0
2007-02-23 13:10:00,30.44,30.5,30.43,30.45,42400.0,17.1067,17.1404,17.1011,17.1123,42400.0
2007-02-23 13:20:00,30.45,30.54,30.45,30.51,39800.0,17.1123,17.1629,17.1123,17.146,39800.0
2007-02-23 13:30:00,30.5,30.5,30.31,30.37,85200.0,17.1404,17.1404,17.0336,17.0674,85200.0
2007-02-23 13:40:00,30.36,30.4,30.36,30.4,22400.0,17.0617,17.0842,17.0617,17.0842,22400.0
2007-02-23 13:50:00,30.4,30.43,30.36,30.38,30200.0,17.0842,17.1011,17.0617,17.073,30200.0
2007-02-23 14:00:00,30.38,30.42,30.36,30.42,34800.0,17.073,17.0955,17.0617,17.0955,34800.0
2007-02-23 14:10:00,30.42,30.43,30.4,30.43,43000.0,17.0955,17.1011,17.0842,17.1011,43000.0
2007-02-23 14:20:00,30.42,30.43,30.41,30.41,42800.0,17.0955,17.1011,17.0898,17.0898,42800.0
2007-02-23 14:30:00,30.41,30.42,30.36,30.36,55000.0,17.0898,17.0955,17.0617,17.0617,55000.0
2007-02-23 14:40:00,30.36,30.38,30.32,30.32,51400.0,17.0617,17.073,17.0393,17.0393,51400.0
2007-02-23 14:50:00,30.32,30.34,30.25,30.25,103200.0,17.0393,17.0505,16.9999,16.9999,103200.0
2007-02-23 15:00:00,30.26,30.29,30.25,30.29,67600.0,17.0055,17.0224,16.9999,17.0224,67600.0
2007-02-23 15:10:00,30.29,30.3,30.29,30.3,56600.0,17.0224,17.028,17.0224,17.028,56600.0
2007-02-23 15:20:00,30.3,30.36,30.3,30.35,67400.0,17.028,17.0617,17.028,17.0561,67400.0
2007-02-23 15:30:00,30.35,30.35,30.3,30.3,75800.0,17.0561,17.0561,17.028,17.028,75800.0
2007-02-23 15:40:00,30.3,30.3,30.29,30.3,54400.0,17.028,17.028,17.0224,17.028,54400.0
2007-02-23 15:50:00,30.3,30.3,30.3,30.3,98800.0,17.028,17.028,17.028,17.028,98800.0
2007-02-26 09:30:00,30.41,30.72,30.4,30.7,195800.0,17.0898,17.2641,17.0842,17.2528,195800.0
2007-02-26 09:40:00,30.7,30.96,30.7,30.96,244000.0,17.2528,17.3989,17.2528,17.3989,244000.0
2007-02-26 09:50:00,30.96,30.98,30.77,30.82,209200.0,17.3989,17.4102,17.2921,17.3202,209200.0
2007-02-26 10:00:00,30.82,30.82,30.69,30.69,81200.0,17.3202,17.3202,17.2472,17.2472,81200.0
2007-02-26 10:10:00,30.68,30.72,30.6,30.6,70000.0,17.2416,17.2641,17.1966,17.1966,70000.0
2007-02-26 10:20:00,30.58,30.6,30.5,30.52,59600.0,17.1854,17.1966,17.1404,17.1517,59600.0
2007-02-26 10:30:00,30.51,30.58,30.48,30.58,57200.0,17.146,17.1854,17.1292,17.1854,57200.0
2007-02-26 10:40:00,30.57,30.6,30.55,30.6,43000.0,17.1798,17.1966,17.1685,17.1966,43000.0
2007-02-26 10:50:00,30.61,30.71,30.59,30.68,72400.0,17.2022,17.2584,17.191,17.2416,72400.0
2007-02-26 11:00:00,30.68,30.72,30.62,30.64,127800.0,17.2416,17.2641,17.2079,17.2191,127800.0
2007-02-26 11:10:00,30.64,30.65,30.56,30.65,191400.0,17.2191,17.2247,17.1741,17.2247,191400.0
2007-02-26 11:20:00,30.66,30.66,30.63,30.64,49600.0,17.2303,17.2303,17.2135,17.2191,49600.0
2007-02-26 11:30:00,30.64,30.64,30.62,30.63,103800.0,17.2191,17.2191,17.2079,17.2135,103800.0
2007-02-26 11:40:00,30.63,30.63,30.61,30.62,165000.0,17.2135,17.2135,17.2022,17.2079,165000.0
2007-02-26 11:50:00,30.62,30.66,30.61,30.63,84200.0,17.2079,17.2303,17.2022,17.2135,84200.0
2007-02-26 12:00:00,30.63,30.65,30.63,30.63,71800.0,17.2135,17.2247,17.2135,17.2135,71800.0
2007-02-26 12:10:00,30.64,30.64,30.63,30.64,54400.0,17.2191,17.2191,17.2135,17.2191,54400.0
2007-02-26 12:20:00,30.64,30.66,30.63,30.63,45800.0,17.2191,17.2303,17.2135,17.2135,45800.0
2007-02-26 12:30:00,30.63,30.71,30.63,30.71,192200.0,17.2135,17.2584,17.2135,17.2584,192200.0
2007-02-26 12:40:00,30.7,30.7,30.65,30.65,92000.0,17.2528,17.2528,17.2247,17.2247,92000.0
2007-02-26 12:50:00,30.65,30.71,30.65,30.71,127800.0,17.2247,17.2584,17.2247,17.2584,127800.0
2007-02-26 13:00:00,30.71,30.75,30.7,30.75,316400.0,17.2584,17.2809,17.2528,17.2809,316400.0
2007-02-26 13:10:00,30.74,30.75,30.72,30.74,100400.0,17.2753,17.2809,17.2641,17.2753,100400.0
2007-02-26 13:20:00,30.74,30.78,30.74,30.75,127000.0,17.2753,17.2978,17.2753,17.2809,127000.0
2007-02-26 13:30:00,30.75,30.75,30.68,30.7,138600.0,17.2809,17.2809,17.2416,17.2528,138600.0
2007-02-26 13:40:00,30.69,30.72,30.67,30.7,342200.0,17.2472,17.2641,17.236,17.2528,342200.0
2007-02-26 13:50:00,30.68,30.72,30.68,30.71,57600.0,17.2416,17.2641,17.2416,17.2584,57600.0
2007-02-26 14:00:00,30.71,30.73,30.7,30.7,57600.0,17.2584,17.2697,17.2528,17.2528,57600.0
2007-02-26 14:10:00,30.7,30.7,30.65,30.68,115600.0,17.2528,17.2528,17.2247,17.2416,115600.0
2007-02-26 14:20:00,30.68,30.75,30.68,30.72,110000.0,17.2416,17.2809,17.2416,17.2641,110000.0
2007-02-26 14:30:00,30.71,30.74,30.7,30.72,71200.0,17.2584,17.2753,17.2528,17.2641,71200.0
2007-02-26 14:40:00,30.72,30.77,30.7,30.75,48800.0,17.2641,17.2921,17.2528,17.2809,48800.0
2007-02-26 14:50:00,30.75,30.79,30.74,30.75,88800.0,17.2809,17.3034,17.2753,17.2809,88800.0
2007-02-26 15:00:00,30.75,30.77,30.71,30.73,72800.0,17.2809,17.2921,17.2584,17.2697,72800.0
2007-02-26 15:10:00,30.72,30.75,30.7,30.75,70000.0,17.2641,17.2809,17.2528,17.2809,70000.0
2007-02-26 15:20:00,30.75,30.78,30.74,30.78,96400.0,17.2809,17.2978,17.2753,17.2978,96400.0
2007-02-26 15:30:00,30.77,30.8,30.75,30.75,102600.0,17.2921,17.309,17.2809,17.2809,102600.0
2007-02-26 15:40:00,30.75,30.78,30.75,30.77,123000.0,17.2809,17.2978,17.2809,17.2921,123000.0
2007-02-26 15:50:00,30.77,30.83,30.77,30.78,253600.0,17.2921,17.3259,17.2921,17.2978,253600.0
2007-02-27 09:30:00,30.72,30.75,30.56,30.63,118400.0,17.2641,17.2809,17.1741,17.2135,118400.0
2007-02-27 09:40:00,30.63,30.88,30.61,30.86,303600.0,17.2135,17.354,17.2022,17.3427,303600.0
2007-02-27 09:50:00,30.86,30.93,30.82,30.89,146800.0,17.3427,17.3821,17.3202,17.3596,146800.0
2007-02-27 10:00:00,30.91,31.27,30.88,31.24,287400.0,17.3708,17.5731,17.354,17.5563,287400.0
2007-02-27 10:10:00,31.22,31.26,30.85,30.87,224400.0,17.545,17.5675,17.3371,17.3483,224400.0
2007-02-27 10:20:00,30.86,31.02,30.86,31.0,103200.0,17.3427,17.4326,17.3427,17.4214,103200.0
2007-02-27 10:30:00,30.97,30.99,30.9,30.92,68000.0,17.4045,17.4158,17.3652,17.3764,68000.0
2007-02-27 10:40:00,30.9,30.91,30.86,30.89,45400.0,17.3652,17.3708,17.3427,17.3596,45400.0
2007-02-27 10:50:00,30.88,30.95,30.85,30.89,52200.0,17.354,17.3933,17.3371,17.3596,52200.0
2007-02-27 11:00:00,30.89,30.98,30.86,30.95,178800.0,17.3596,17.4102,17.3427,17.3933,178800.0
2007-02-27 11:10:00,30.95,30.97,30.89,30.92,82800.0,17.3933,17.4045,17.3596,17.3764,82800.0
2007-02-27 11:20:00,30.93,30.95,30.86,30.93,67800.0,17.3821,17.3933,17.3427,17.3821,67800.0
2007-02-27 11:30:00,30.96,30.98,30.89,30.93,96000.0,17.3989,17.4102,17.3596,17.3821,96000.0
2007-02-27 11:40:00,30.93,31.01,30.93,30.93,38000.0,17.3821,17.427,17.3821,17.3821,38000.0
2007-02-27 11:50:00,30.93,31.0,30.85,30.89,96000.0,17.3821,17.4214,17.3371,17.3596,96000.0
2007-02-27 12:00:00,30.89,30.97,30.88,30.93,87800.0,17.3596,17.4045,17.354,17.3821,87800.0
2007-02-27 12:10:00,30.93,30.99,30.9,30.98,82000.0,17.3821,17.4158,17.3652,17.4102,82000.0
2007-02-27 12:20:00,30.99,30.99,30.87,30.89,248600.0,17.4158,17.4158,17.3483,17.3596,248600.0
2007-02-27 12:30:00,30.89,30.96,30.86,30.91,47000.0,17.3596,17.3989,17.3427,17.3708,47000.0
2007-02-27 12:40:00,30.92,30.95,30.9,30.94,44800.0,17.3764,17.3933,17.3652,17.3877,44800.0
2007-02-27 12:50:00,30.94,30.96,30.89,30.91,107800.0,17.3877,17.3989,17.3596,17.3708,107800.0
2007-02-27 13:00:00,30.92,30.93,30.91,30.91,24600.0,17.3764,17.3821,17.3708,17.3708,24600.0
2007-02-27 13:10:00,30.91,30.92,30.87,30.92,67000.0,17.3708,17.3764,17.3483,17.3764,67000.0
2007-02-27 13:20:00,30.93,30.94,30.9,30.9,51600.0,17.3821,17.3877,17.3652,17.3652,51600.0
2007-02-27 13:30:00,30.9,30.92,30.89,30.9,69400.0,17.3652,17.3764,17.3596,17.3652,69400.0
2007-02-27 13:40:00,30.9,30.92,30.86,30.92,142600.0,17.3652,17.3764,17.3427,17.3764,142600.0
2007-02-27 13:50:00,30.93,30.94,30.88,30.89,137400.0,17.3821,17.3877,17.354,17.3596,137400.0
2007-02-27 14:00:00,30.9,30.9,30.75,30.76,148000.0,17.3652,17.3652,17.2809,17.2865,148000.0
2007-02-27 14:10:00,30.77,30.86,30.74,30.84,274000.0,17.2921,17.3427,17.2753,17.3315,274000.0
2007-02-27 14:20:00,30.84,30.89,30.72,30.77,302800.0,17.3315,17.3596,17.2641,17.2921,302800.0
2007-02-27 14:30:00,30.77,30.91,30.73,30.89,275200.0,17.2921,17.3708,17.2697,17.3596,275200.0
2007-02-27 14:40:00,30.89,30.91,30.75,30.75,283000.0,17.3596,17.3708,17.2809,17.2809,283000.0
2007-02-27 14:50:00,30.75,30.81,30.62,30.64,459000.0,17.2809,17.3146,17.2079,17.2191,459000.0
2007-02-27 15:00:00,30.65,30.88,30.15,30.45,447600.0,17.2247,17.354,16.9437,17.1123,447600.0
2007-02-27 15:10:00,30.43,30.75,30.38,30.59,161400.0,17.1011,17.2809,17.073,17.191,161400.0
2007-02-27 15:20:00,30.61,30.71,30.42,30.48,266600.0,17.2022,17.2584,17.0955,17.1292,266600.0
2007-02-27 15:30:00,30.46,30.46,30.2,30.33,227000.0,17.1179,17.1179,16.9718,17.0449,227000.0
2007-02-27 15:40:00,30.33,30.33,30.18,30.21,49400.0,17.0449,17.0449,16.9606,16.9774,49400.0
2007-02-27 15:50:00,30.21,30.21,30.2,30.21,12800.0,16.9774,16.9774,16.9718,16.9774,12800.0
2007-02-28 09:30:00,30.41,30.42,30.13,30.31,138000.0,17.0898,17.0955,16.9325,17.0336,138000.0
2007-02-28 09:40:00,30.31,30.34,29.89,29.95,161200.0,17.0336,17.0505,16.7976,16.8313,161200.0
2007-02-28 09:50:00,29.95,30.23,29.88,30.22,160800.0,16.8313,16.9887,16.792,16.9831,160800.0
2007-02-28 10:00:00,30.13,30.21,30.04,30.11,124400.0,16.9325,16.9774,16.8819,16.9212,124400.0
2007-02-28 10:10:00,30.12,30.25,30.1,30.25,124400.0,16.9269,16.9999,16.9156,16.9999,124400.0
2007-02-28 10:20:00,30.24,30.3,30.11,30.3,90200.0,16.9943,17.028,16.9212,17.028,90200.0
2007-02-28 10:30:00,30.28,30.33,30.17,30.29,151800.0,17.0168,17.0449,16.955,17.0224,151800.0
2007-02-28 10:40:00,30.17,30.34,30.17,30.24,122000.0,16.955,17.0505,16.955,16.9943,122000.0
2007-02-28 10:50:00,30.3,30.32,30.18,30.28,157800.0,17.028,17.0393,16.9606,17.0168,157800.0
2007-02-28 11:00:00,30.28,30.3,30.23,30.27,55400.0,17.0168,17.028,16.9887,17.0112,55400.0
2007-02-28 11:10:00,30.27,30.29,30.25,30.29,42400.0,17.0112,17.0224,16.9999,17.0224,42400.0
2007-02-28 11:20:00,30.29,30.3,30.25,30.25,70800.0,17.0224,17.028,16.9999,16.9999,70800.0
2007-02-28 11:30:00,30.25,30.25,30.2,30.22,93200.0,16.9999,16.9999,16.9718,16.9831,93200.0
2007-02-28 11:40:00,30.22,30.23,30.17,30.18,83000.0,16.9831,16.9887,16.955,16.9606,83000.0
2007-02-28 11:50:00,30.18,30.19,30.15,30.19,41200.0,16.9606,16.9662,16.9437,16.9662,41200.0
2007-02-28 12:00:00,30.19,30.21,30.16,30.21,65200.0,16.9662,16.9774,16.9493,16.9774,65200.0
2007-02-28 12:10:00,30.21,30.24,30.21,30.24,64800.0,16.9774,16.9943,16.9774,16.9943,64800.0
2007-02-28 12:20:00,30.23,30.29,30.23,30.26,56600.0,16.9887,17.0224,16.9887,17.0055,56600.0
2007-02-28 12:30:00,30.26,30.28,30.19,30.2,46600.0,17.0055,17.0168,16.9662,16.9718,46600.0
2007-02-28 12:40:00,30.21,30.25,30.2,30.24,40400.0,16.9774,16.9999,16.9718,16.9943,40400.0
2007-02-28 12:50:00,30.23,30.26,30.21,30.22,35000.0,16.9887,17.0055,16.9774,16.9831,35000.0
2007-02-28 13:00:00,30.22,30.22,30.17,30.18,37000.0,16.9831,16.9831,16.955,16.9606,37000.0
2007-02-28 13:10:00,30.18,30.18,30.13,30.15,55200.0,16.9606,16.9606,16.9325,16.9437,55200.0
2007-02-28 13:20:00,30.15,30.3,30.15,30.28,49600.0,16.9437,17.028,16.9437,17.0168,49600.0
2007-02-28 13:30:00,30.28,30.3,30.24,30.25,31600.0,17.0168,17.028,16.9943,16.9999,31600.0
2007-02-28 13:40:00,30.25,30.25,30.17,30.17,42600.0,16.9999,16.9999,16.955,16.955,42600.0
2007-02-28 13:50:00,30.17,30.17,30.11,30.13,58000.0,16.955,16.955,16.9212,16.9325,58000.0
2007-02-28 14:00:00,30.13,30.18,30.11,30.15,60600.0,16.9325,16.9606,16.9212,16.9437,60600.0
2007-02-28 14:10:00,30.15,30.17,30.07,30.08,46800.0,16.9437,16.955,16.8988,16.9044,46800.0
2007-02-28 14:20:00,30.07,30.1,30.05,30.09,48000.0,16.8988,16.9156,16.8875,16.91,48000.0
2007-02-28 14:30:00,30.1,30.14,30.09,30.11,112200.0,16.9156,16.9381,16.91,16.9212,112200.0
2007-02-28 14:40:00,30.11,30.11,30.08,30.1,69400.0,16.9212,16.9212,16.9044,16.9156,69400.0
2007-02-28 14:50:00,30.1,30.12,30.05,30.07,74200.0,16.9156,16.9269,16.8875,16.8988,74200.0
2007-02-28 15:00:00,30.07,30.14,30.06,30.13,63600.0,16.8988,16.9381,16.8931,16.9325,63600.0
2007-02-28 15:10:00,30.14,30.2,30.13,30.19,48000.0,16.9381,16.9718,16.9325,16.9662,48000.0
2007-02-28 15:20:00,30.19,30.2,30.17,30.18,41000.0,16.9662,16.9718,16.955,16.9606,41000.0
2007-02-28 15:30:00,30.17,30.18,30.14,30.16,60800.0,16.955,16.9606,16.9381,16.9493,60800.0
2007-02-28 15:40:00,30.16,30.16,30.09,30.1,78000.0,16.9493,16.9493,16.91,16.9156,78000.0
2007-02-28 15:50:00,30.09,30.12,30.02,30.03,134200.0,16.91,16.9269,16.8707,16.8763,134200.0
2007-03-01 09:30:00,29.88,29.88,29.83,29.83,70600.0,16.792,16.792,16.7639,16.7639,70600.0
2007-03-01 09:40:00,29.83,29.88,29.6,29.68,149000.0,16.7639,16.792,16.6346,16.6796,149000.0
2007-03-01 09:50:00,29.67,29.86,29.61,29.84,82000.0,16.674,16.7807,16.6403,16.7695,82000.0
2007-03-01 10:00:00,29.84,30.03,29.75,29.94,114200.0,16.7695,16.8763,16.7189,16.8257,114200.0
2007-03-01 10:10:00,29.95,29.99,29.81,29.96,110600.0,16.8313,16.8538,16.7526,16.8369,110600.0
2007-03-01 10:20:00,29.96,30.0,29.83,29.98,95200.0,16.8369,16.8594,16.7639,16.8482,95200.0
2007-03-01 10:30:00,29.98,30.0,29.83,29.89,76800.0,16.8482,16.8594,16.7639,16.7976,76800.0
2007-03-01 10:40:00,29.92,30.02,29.83,30.01,48200.0,16.8145,16.8707,16.7639,16.865,48200.0
2007-03-01 10:50:00,30.02,30.13,29.85,29.99,109800.0,16.8707,16.9325,16.7751,16.8538,109800.0
2007-03-01 11:00:00,30.0,30.13,29.99,30.06,76400.0,16.8594,16.9325,16.8538,16.8931,76400.0
2007-03-01 11:10:00,30.07,30.13,30.02,30.13,60200.0,16.8988,16.9325,16.8707,16.9325,60200.0
2007-03-01 11:20:00,30.13,30.15,30.07,30.1,51000.0,16.9325,16.9437,16.8988,16.9156,51000.0
2007-03-01 11:30:00,30.1,30.17,30.08,30.08,97400.0,16.9156,16.955,16.9044,16.9044,97400.0
2007-03-01 11:40:00,30.09,30.09,30.03,30.04,67200.0,16.91,16.91,16.8763,16.8819,67200.0
2007-03-01 11:50:00,30.05,30.09,30.0,30.01,33200.0,16.8875,16.91,16.8594,16.865,33200.0
2007-03-01 12:00:00,30.01,30.06,29.98,30.06,39000.0,16.865,16.8931,16.8482,16.8931,39000.0
2007-03-01 12:10:00,30.06,30.11,30.02,30.02,48200.0,16.8931,16.9212,16.8707,16.8707,48200.0
2007-03-01 12:20:00,30.01,30.13,29.99,30.11,69400.0,16.865,16.9325,16.8538,16.9212,69400.0
2007-03-01 12:30:00,30.11,30.11,30.06,30.1,29200.0,16.9212,16.9212,16.8931,16.9156,29200.0
2007-03-01 12:40:00,30.1,30.16,30.09,30.16,27200.0,16.9156,16.9493,16.91,16.9493,27200.0
2007-03-01 12:50:00,30.15,30.16,30.11,30.13,27000.0,16.9437,16.9493,16.9212,16.9325,27000.0
2007-03-01 13:00:00,30.13,30.14,30.11,30.11,27600.0,16.9325,16.9381,16.9212,16.9212,27600.0
2007-03-01 13:10:00,30.11,30.11,30.08,30.1,26000.0,16.9212,16.9212,16.9044,16.9156,26000.0
2007-03-01 13:20:00,30.1,30.14,30.1,30.13,24000.0,16.9156,16.9381,16.9156,16.9325,24000.0
2007-03-01 13:30:00,30.13,30.16,30.08,30.09,31000.0,16.9325,16.9493,16.9044,16.91,31000.0
2007-03-01 13:40:00,30.09,30.14,30.08,30.13,31800.0,16.91,16.9381,16.9044,16.9325,31800.0
2007-03-01 13:50:00,30.14,30.18,30.14,30.16,46200.0,16.9381,16.9606,16.9381,16.9493,46200.0
2007-03-01 14:00:00,30.17,30.23,30.13,30.18,64400.0,16.955,16.9887,16.9325,16.9606,64400.0
2007-03-01 14:10:00,30.18,30.19,30.15,30.15,32400.0,16.9606,16.9662,16.9437,16.9437,32400.0
2007-03-01 14:20:00,30.16,30.16,30.11,30.13,31000.0,16.9493,16.9493,16.9212,16.9325,31000.0
2007-03-01 14:30:00,30.12,30.21,30.12,30.2,37200.0,16.9269,16.9774,16.9269,16.9718,37200.0
2007-03-01 14:40:00,30.2,30.25,30.18,30.23,52200.0,16.9718,16.9999,16.9606,16.9887,52200.0
2007-03-01 14:50:00,30.23,30.28,30.22,30.23,77400.0,16.9887,17.0168,16.9831,16.9887,77400.0
2007-03-01 15:00:00,30.23,30.24,30.18,30.18,37000.0,16.9887,16.9943,16.9606,16.9606,37000.0
2007-03-01 15:10:00,30.19,30.22,30.16,30.17,30200.0,16.9662,16.9831,16.9493,16.955,30200.0
2007-03-01 15:20:00,30.16,30.17,30.0,30.06,59800.0,16.9493,16.955,16.8594,16.8931,59800.0
2007-03-01 15:30:00,30.04,30.11,30.04,30.08,46400.0,16.8819,16.9212,16.8819,16.9044,46400.0
2007-03-01 15:40:00,30.08,30.1,30.06,30.08,36000.0,16.9044,16.9156,16.8931,16.9044,36000.0
2007-03-01 15:50:00,30.07,30.13,30.07,30.11,50000.0,16.8988,16.9325,16.8988,16.9212,50000.0
2007-03-02 09:30:00,29.91,30.05,29.77,29.86,81800.0,16.8088,16.8875,16.7302,16.7807,81800.0
2007-03-02 09:40:00,29.86,30.02,29.86,29.91,53200.0,16.7807,16.8707,16.7807,16.8088,53200.0
2007-03-02 09:50:00,29.92,29.94,29.89,29.93,55000.0,16.8145,16.8257,16.7976,16.8201,55000.0
2007-03-02 10:00:00,29.92,29.95,29.86,29.88,68400.0,16.8145,16.8313,16.7807,16.792,68400.0
2007-03-02 10:10:00,29.88,29.95,29.88,29.92,22800.0,16.792,16.8313,16.792,16.8145,22800.0
2007-03-02 10:20:00,29.91,29.92,29.85,29.88,63800.0,16.8088,16.8145,16.7751,16.792,63800.0
2007-03-02 10:30:00,29.86,29.95,29.85,29.91,54800.0,16.7807,16.8313,16.7751,16.8088,54800.0
2007-03-02 10:40:00,29.91,29.97,29.9,29.96,31000.0,16.8088,16.8426,16.8032,16.8369,31000.0
2007-03-02 10:50:00,29.95,29.96,29.91,29.95,45600.0,16.8313,16.8369,16.8088,16.8313,45600.0
2007-03-02 11:00:00,29.94,29.97,29.93,29.94,40200.0,16.8257,16.8426,16.8201,16.8257,40200.0
2007-03-02 11:10:00,29.93,30.03,29.9,30.02,41000.0,16.8201,16.8763,16.8032,16.8707,41000.0
2007-03-02 11:20:00,30.03,30.03,30.0,30.02,49600.0,16.8763,16.8763,16.8594,16.8707,49600.0
2007-03-02 11:30:00,30.02,30.03,30.0,30.0,45000.0,16.8707,16.8763,16.8594,16.8594,45000.0
2007-03-02 11:40:00,30.0,30.01,29.99,30.0,23400.0,16.8594,16.865,16.8538,16.8594,23400.0
2007-03-02 11:50:00,30.0,30.0,29.92,29.96,46200.0,16.8594,16.8594,16.8145,16.8369,46200.0
2007-03-02 12:00:00,29.96,30.0,29.92,30.0,43000.0,16.8369,16.8594,16.8145,16.8594,43000.0
2007-03-02 12:10:00,30.0,30.03,29.92,29.93,99600.0,16.8594,16.8763,16.8145,16.8201,99600.0
2007-03-02 12:20:00,29.93,29.99,29.91,29.91,41600.0,16.8201,16.8538,16.8088,16.8088,41600.0
2007-03-02 12:30:00,29.9,29.97,29.85,29.96,77600.0,16.8032,16.8426,16.7751,16.8369,77600.0
2007-03-02 12:40:00,29.96,29.96,29.86,29.92,37800.0,16.8369,16.8369,16.7807,16.8145,37800.0
2007-03-02 12:50:00,29.92,30.03,29.9,30.02,29400.0,16.8145,16.8763,16.8032,16.8707,29400.0
2007-03-02 13:00:00,30.03,30.03,29.99,30.0,61600.0,16.8763,16.8763,16.8538,16.8594,61600.0
2007-03-02 13:10:00,30.0,30.02,29.97,29.99,37200.0,16.8594,16.8707,16.8426,16.8538,37200.0
2007-03-02 13:20:00,29.98,29.99,29.85,29.86,64800.0,16.8482,16.8538,16.7751,16.7807,64800.0
2007-03-02 13:30:00,29.88,29.93,29.81,29.9,68600.0,16.792,16.8201,16.7526,16.8032,68600.0
2007-03-02 13:40:00,29.89,29.95,29.86,29.91,44000.0,16.7976,16.8313,16.7807,16.8088,44000.0
2007-03-02 13:50:00,29.92,29.92,29.86,29.89,34600.0,16.8145,16.8145,16.7807,16.7976,34600.0
2007-03-02 14:00:00,29.9,29.91,29.84,29.89,59200.0,16.8032,16.8088,16.7695,16.7976,59200.0
2007-03-02 14:10:00,29.89,29.89,29.78,29.84,46600.0,16.7976,16.7976,16.7358,16.7695,46600.0
2007-03-02 14:20:00,29.84,29.92,29.81,29.83,58400.0,16.7695,16.8145,16.7526,16.7639,58400.0
2007-03-02 14:30:00,29.83,29.87,29.79,29.85,36400.0,16.7639,16.7864,16.7414,16.7751,36400.0
2007-03-02 14:40:00,29.86,29.9,29.83,29.86,42200.0,16.7807,16.8032,16.7639,16.7807,42200.0
2007-03-02 14:50:00,29.86,29.88,29.8,29.82,36600.0,16.7807,16.792,16.747,16.7583,36600.0
2007-03-02 15:00:00,29.82,29.87,29.81,29.84,43000.0,16.7583,16.7864,16.7526,16.7695,43000.0
2007-03-02 15:10:00,29.85,29.9,29.82,29.86,37600.0,16.7751,16.8032,16.7583,16.7807,37600.0
2007-03-02 15:20:00,29.86,29.89,29.85,29.86,24000.0,16.7807,16.7976,16.7751,16.7807,24000.0
2007-03-02 15:30:00,29.86,29.87,29.78,29.82,41800.0,16.7807,16.7864,16.7358,16.7583,41800.0
2007-03-02 15:40:00,29.83,29.85,29.78,29.78,36000.0,16.7639,16.7751,16.7358,16.7358,36000.0
2007-03-02 15:50:00,29.78,29.78,29.66,29.68,113600.0,16.7358,16.7358,16.6684,16.6796,113600.0
2007-03-05 09:30:00,29.57,29.57,29.4,29.4,129400.0,16.6178,16.6178,16.5222,16.5222,129400.0
2007-03-05 09:40:00,29.39,29.43,29.28,29.32,107000.0,16.5166,16.5391,16.4548,16.4773,107000.0
2007-03-05 09:50:00,29.32,29.47,29.32,29.46,85600.0,16.4773,16.5616,16.4773,16.556,85600.0
2007-03-05 10:00:00,29.45,29.45,29.28,29.32,97200.0,16.5503,16.5503,16.4548,16.4773,97200.0
2007-03-05 10:10:00,29.32,29.43,29.3,29.42,135400.0,16.4773,16.5391,16.466,16.5335,135400.0
2007-03-05 10:20:00,29.42,29.43,29.36,29.43,72000.0,16.5335,16.5391,16.4998,16.5391,72000.0
2007-03-05 10:30:00,29.43,29.43,29.39,29.42,53600.0,16.5391,16.5391,16.5166,16.5335,53600.0
2007-03-05 10:40:00,29.42,29.47,29.41,29.45,47800.0,16.5335,16.5616,16.5279,16.5503,47800.0
2007-03-05 10:50:00,29.43,29.45,29.41,29.42,36800.0,16.5391,16.5503,16.5279,16.5335,36800.0
2007-03-05 11:00:00,29.41,29.44,29.38,29.43,59200.0,16.5279,16.5447,16.511,16.5391,59200.0
2007-03-05 11:10:00,29.44,29.47,29.41,29.47,49200.0,16.5447,16.5616,16.5279,16.5616,49200.0
2007-03-05 11:20:00,29.47,29.48,29.43,29.48,58000.0,16.5616,16.5672,16.5391,16.5672,58000.0
2007-03-05 11:30:00,29.48,29.48,29.43,29.43,27400.0,16.5672,16.5672,16.5391,16.5391,27400.0
2007-03-05 11:40:00,29.43,29.46,29.41,29.46,33600.0,16.5391,16.556,16.5279,16.556,33600.0
2007-03-05 11:50:00,29.46,29.47,29.35,29.35,49800.0,16.556,16.5616,16.4941,16.4941,49800.0
2007-03-05 12:00:00,29.35,29.35,29.28,29.3,58200.0,16.4941,16.4941,16.4548,16.466,58200.0
2007-03-05 12:10:00,29.3,29.32,29.3,29.3,40400.0,16.466,16.4773,16.466,16.466,40400.0
2007-03-05 12:20:00,29.31,29.34,29.3,29.33,34400.0,16.4717,16.4885,16.466,16.4829,34400.0
2007-03-05 12:30:00,29.33,29.33,29.29,29.29,57200.0,16.4829,16.4829,16.4604,16.4604,57200.0
2007-03-05 12:40:00,29.29,29.34,29.29,29.34,57000.0,16.4604,16.4885,16.4604,16.4885,57000.0
2007-03-05 12:50:00,29.35,29.35,29.28,29.28,49600.0,16.4941,16.4941,16.4548,16.4548,49600.0
2007-03-05 13:00:00,29.28,29.3,29.28,29.29,25200.0,16.4548,16.466,16.4548,16.4604,25200.0
2007-03-05 13:10:00,29.3,29.33,29.29,29.29,44600.0,16.466,16.4829,16.4604,16.4604,44600.0
2007-03-05 13:20:00,29.29,29.29,29.26,29.28,31800.0,16.4604,16.4604,16.4436,16.4548,31800.0
2007-03-05 13:30:00,29.29,29.31,29.27,29.31,29800.0,16.4604,16.4717,16.4492,16.4717,29800.0
2007-03-05 13:40:00,29.31,29.34,29.31,29.33,80800.0,16.4717,16.4885,16.4717,16.4829,80800.0
2007-03-05 13:50:00,29.33,29.36,29.33,29.35,38200.0,16.4829,16.4998,16.4829,16.4941,38200.0
2007-03-05 14:00:00,29.35,29.38,29.34,29.37,46600.0,16.4941,16.511,16.4885,16.5054,46600.0
2007-03-05 14:10:00,29.37,29.37,29.3,29.3,49800.0,16.5054,16.5054,16.466,16.466,49800.0
2007-03-05 14:20:00,29.3,29.33,29.3,29.31,32000.0,16.466,16.4829,16.466,16.4717,32000.0
2007-03-05 14:30:00,29.31,29.32,29.29,29.32,41800.0,16.4717,16.4773,16.4604,16.4773,41800.0
2007-03-05 14:40:00,29.32,29.33,29.3,29.33,44600.0,16.4773,16.4829,16.466,16.4829,44600.0
2007-03-05 14:50:00,29.32,29.34,29.32,29.32,40800.0,16.4773,16.4885,16.4773,16.4773,40800.0
2007-03-05 15:00:00,29.32,29.32,29.2,29.21,80600.0,16.4773,16.4773,16.4098,16.4155,80600.0
2007-03-05 15:10:00,29.21,29.21,29.16,29.2,80400.0,16.4155,16.4155,16.3874,16.4098,80400.0
2007-03-05 15:20:00,29.2,29.23,29.18,29.23,86200.0,16.4098,16.4267,16.3986,16.4267,86200.0
2007-03-05 15:30:00,29.23,29.25,29.22,29.24,53400.0,16.4267,16.4379,16.4211,16.4323,53400.0
2007-03-05 15:40:00,29.24,29.24,29.17,29.19,61800.0,16.4323,16.4323,16.393,16.4042,61800.0
2007-03-05 15:50:00,29.18,29.18,29.07,29.1,148800.0,16.3986,16.3986,16.3368,16.3536,148800.0
2007-03-06 09:30:00,29.11,29.23,28.93,29.14,219400.0,16.3593,16.4267,16.2581,16.3761,219400.0
2007-03-06 09:40:00,29.17,29.18,29.03,29.1,113000.0,16.393,16.3986,16.3143,16.3536,113000.0
2007-03-06 09:50:00,29.1,29.18,29.08,29.18,100200.0,16.3536,16.3986,16.3424,16.3986,100200.0
2007-03-06 10:00:00,29.18,29.23,29.16,29.16,126600.0,16.3986,16.4267,16.3874,16.3874,126600.0
2007-03-06 10:10:00,29.16,29.24,29.14,29.21,108400.0,16.3874,16.4323,16.3761,16.4155,108400.0
2007-03-06 10:20:00,29.2,29.3,29.19,29.3,69800.0,16.4098,16.466,16.4042,16.466,69800.0
2007-03-06 10:30:00,29.3,29.35,29.28,29.35,94400.0,16.466,16.4941,16.4548,16.4941,94400.0
2007-03-06 10:40:00,29.34,29.4,29.32,29.38,153400.0,16.4885,16.5222,16.4773,16.511,153400.0
2007-03-06 10:50:00,29.38,29.42,29.37,29.41,98200.0,16.511,16.5335,16.5054,16.5279,98200.0
2007-03-06 11:00:00,29.41,29.48,29.41,29.48,140000.0,16.5279,16.5672,16.5279,16.5672,140000.0
2007-03-06 11:10:00,29.48,29.49,29.45,29.48,55800.0,16.5672,16.5728,16.5503,16.5672,55800.0
2007-03-06 11:20:00,29.48,29.61,29.48,29.6,135400.0,16.5672,16.6403,16.5672,16.6346,135400.0
2007-03-06 11:30:00,29.6,29.62,29.51,29.51,73600.0,16.6346,16.6459,16.5841,16.5841,73600.0
2007-03-06 11:40:00,29.51,29.58,29.48,29.53,98600.0,16.5841,16.6234,16.5672,16.5953,98600.0
2007-03-06 11:50:00,29.54,29.57,29.5,29.53,45200.0,16.6009,16.6178,16.5784,16.5953,45200.0
2007-03-06 12:00:00,29.53,29.58,29.5,29.53,51000.0,16.5953,16.6234,16.5784,16.5953,51000.0
2007-03-06 12:10:00,29.54,29.54,29.48,29.5,53000.0,16.6009,16.6009,16.5672,16.5784,53000.0
2007-03-06 12:20:00,29.5,29.54,29.49,29.52,40200.0,16.5784,16.6009,16.5728,16.5897,40200.0
2007-03-06 12:30:00,29.53,29.61,29.52,29.61,57000.0,16.5953,16.6403,16.5897,16.6403,57000.0
2007-03-06 12:40:00,29.6,29.66,29.57,29.65,68200.0,16.6346,16.6684,16.6178,16.6627,68200.0
2007-03-06 12:50:00,29.65,29.7,29.65,29.69,44000.0,16.6627,16.6908,16.6627,16.6852,44000.0
2007-03-06 13:00:00,29.69,29.7,29.67,29.68,49000.0,16.6852,16.6908,16.674,16.6796,49000.0
2007-03-06 13:10:00,29.68,29.68,29.67,29.67,71600.0,16.6796,16.6796,16.674,16.674,71600.0
2007-03-06 13:20:00,29.66,29.68,29.65,29.68,57400.0,16.6684,16.6796,16.6627,16.6796,57400.0
2007-03-06 13:30:00,29.68,29.71,29.67,29.71,79000.0,16.6796,16.6964,16.674,16.6964,79000.0
2007-03-06 13:40:00,29.71,29.75,29.71,29.74,58400.0,16.6964,16.7189,16.6964,16.7133,58400.0
2007-03-06 13:50:00,29.74,29.74,29.72,29.72,45600.0,16.7133,16.7133,16.7021,16.7021,45600.0
2007-03-06 14:00:00,29.72,29.75,29.71,29.71,97200.0,16.7021,16.7189,16.6964,16.6964,97200.0
2007-03-06 14:10:00,29.71,29.71,29.68,29.7,83600.0,16.6964,16.6964,16.6796,16.6908,83600.0
2007-03-06 14:20:00,29.7,29.71,29.67,29.68,81000.0,16.6908,16.6964,16.674,16.6796,81000.0
2007-03-06 14:30:00,29.68,29.68,29.65,29.66,65200.0,16.6796,16.6796,16.6627,16.6684,65200.0
2007-03-06 14:40:00,29.67,29.71,29.66,29.71,44400.0,16.674,16.6964,16.6684,16.6964,44400.0
2007-03-06 14:50:00,29.71,29.71,29.67,29.68,49400.0,16.6964,16.6964,16.674,16.6796,49400.0
2007-03-06 15:00:00,29.68,29.7,29.68,29.69,62200.0,16.6796,16.6908,16.6796,16.6852,62200.0
2007-03-06 15:10:00,29.7,29.71,29.68,29.7,117200.0,16.6908,16.6964,16.6796,16.6908,117200.0
2007-03-06 15:20:00,29.7,29.7,29.68,29.68,43000.0,16.6908,16.6908,16.6796,16.6796,43000.0
2007-03-06 15:30:00,29.68,29.71,29.65,29.66,94200.0,16.6796,16.6964,16.6627,16.6684,94200.0
2007-03-06 15:40:00,29.66,29.68,29.65,29.68,53600.0,16.6684,16.6796,16.6627,16.6796,53600.0
2007-03-06 15:50:00,29.68,29.69,29.66,29.68,139400.0,16.6796,16.6852,16.6684,16.6796,139400.0
2007-03-07 09:30:00,29.7,29.88,29.65,29.81,91200.0,16.6908,16.792,16.6627,16.7526,91200.0
2007-03-07 09:40:00,29.8,29.83,29.73,29.75,69000.0,16.747,16.7639,16.7077,16.7189,69000.0
2007-03-07 09:50:00,29.75,29.77,29.68,29.69,49000.0,16.7189,16.7302,16.6796,16.6852,49000.0
2007-03-07 10:00:00,29.7,29.74,29.69,29.71,55600.0,16.6908,16.7133,16.6852,16.6964,55600.0
2007-03-07 10:10:00,29.71,29.75,29.71,29.73,53000.0,16.6964,16.7189,16.6964,16.7077,53000.0
2007-03-07 10:20:00,29.73,29.82,29.73,29.82,77400.0,16.7077,16.7583,16.7077,16.7583,77400.0
2007-03-07 10:30:00,29.82,29.86,29.8,29.84,96200.0,16.7583,16.7807,16.747,16.7695,96200.0
2007-03-07 10:40:00,29.85,29.86,29.83,29.83,55600.0,16.7751,16.7807,16.7639,16.7639,55600.0
2007-03-07 10:50:00,29.83,29.85,29.83,29.84,45600.0,16.7639,16.7751,16.7639,16.7695,45600.0
2007-03-07 11:00:00,29.84,29.84,29.82,29.83,50200.0,16.7695,16.7695,16.7583,16.7639,50200.0
2007-03-07 11:10:00,29.83,29.89,29.81,29.89,54200.0,16.7639,16.7976,16.7526,16.7976,54200.0
2007-03-07 11:20:00,29.89,29.92,29.89,29.89,57200.0,16.7976,16.8145,16.7976,16.7976,57200.0
2007-03-07 11:30:00,29.88,29.9,29.83,29.9,42600.0,16.792,16.8032,16.7639,16.8032,42600.0
2007-03-07 11:40:00,29.9,29.92,29.88,29.9,47800.0,16.8032,16.8145,16.792,16.8032,47800.0
2007-03-07 11:50:00,29.9,29.97,29.9,29.93,89800.0,16.8032,16.8426,16.8032,16.8201,89800.0
2007-03-07 12:00:00,29.94,29.96,29.92,29.93,41200.0,16.8257,16.8369,16.8145,16.8201,41200.0
2007-03-07 12:10:00,29.93,29.94,29.91,29.93,38400.0,16.8201,16.8257,16.8088,16.8201,38400.0
2007-03-07 12:20:00,29.93,29.97,29.9,29.95,52400.0,16.8201,16.8426,16.8032,16.8313,52400.0
2007-03-07 12:30:00,29.95,29.95,29.9,29.9,34800.0,16.8313,16.8313,16.8032,16.8032,34800.0
2007-03-07 12:40:00,29.9,29.95,29.89,29.93,55800.0,16.8032,16.8313,16.7976,16.8201,55800.0
2007-03-07 12:50:00,29.93,29.97,29.92,29.93,52400.0,16.8201,16.8426,16.8145,16.8201,52400.0
2007-03-07 13:00:00,29.93,29.97,29.91,29.93,56200.0,16.8201,16.8426,16.8088,16.8201,56200.0
2007-03-07 13:10:00,29.93,29.97,29.93,29.94,60200.0,16.8201,16.8426,16.8201,16.8257,60200.0
2007-03-07 13:20:00,29.94,30.01,29.93,29.98,85400.0,16.8257,16.865,16.8201,16.8482,85400.0
2007-03-07 13:30:00,29.98,30.02,29.97,29.99,68200.0,16.8482,16.8707,16.8426,16.8538,68200.0
2007-03-07 13:40:00,30.0,30.0,29.98,29.99,37600.0,16.8594,16.8594,16.8482,16.8538,37600.0
2007-03-07 13:50:00,29.99,29.99,29.97,29.98,61200.0,16.8538,16.8538,16.8426,16.8482,61200.0
2007-03-07 14:00:00,29.97,29.97,29.92,29.93,64600.0,16.8426,16.8426,16.8145,16.8201,64600.0
2007-03-07 14:10:00,29.94,29.94,29.9,29.93,37800.0,16.8257,16.8257,16.8032,16.8201,37800.0
2007-03-07 14:20:00,29.95,29.95,29.91,29.92,40400.0,16.8313,16.8313,16.8088,16.8145,40400.0
2007-03-07 14:30:00,29.92,29.95,29.92,29.93,62800.0,16.8145,16.8313,16.8145,16.8201,62800.0
2007-03-07 14:40:00,29.94,29.95,29.92,29.92,62800.0,16.8257,16.8313,16.8145,16.8145,62800.0
2007-03-07 14:50:00,29.92,29.92,29.88,29.89,68400.0,16.8145,16.8145,16.792,16.7976,68400.0
2007-03-07 15:00:00,29.89,29.92,29.89,29.91,70000.0,16.7976,16.8145,16.7976,16.8088,70000.0
2007-03-07 15:10:00,29.91,29.92,29.87,29.89,38200.0,16.8088,16.8145,16.7864,16.7976,38200.0
2007-03-07 15:20:00,29.88,29.89,29.83,29.84,95800.0,16.792,16.7976,16.7639,16.7695,95800.0
2007-03-07 15:30:00,29.83,29.86,29.81,29.86,60000.0,16.7639,16.7807,16.7526,16.7807,60000.0
2007-03-07 15:40:00,29.85,29.86,29.79,29.8,68400.0,16.7751,16.7807,16.7414,16.747,68400.0
2007-03-07 15:50:00,29.81,29.83,29.74,29.75,134000.0,16.7526,16.7639,16.7133,16.7189,134000.0
2007-03-08 09:30:00,30.06,30.08,29.82,29.99,96800.0,16.8931,16.9044,16.7583,16.8538,96800.0
2007-03-08 09:40:00,29.97,30.04,29.95,29.98,78000.0,16.8426,16.8819,16.8313,16.8482,78000.0
2007-03-08 09:50:00,29.98,30.08,29.97,30.05,54800.0,16.8482,16.9044,16.8426,16.8875,54800.0
2007-03-08 10:00:00,30.04,30.1,30.04,30.1,49800.0,16.8819,16.9156,16.8819,16.9156,49800.0
2007-03-08 10:10:00,30.1,30.1,30.03,30.07,142800.0,16.9156,16.9156,16.8763,16.8988,142800.0
2007-03-08 10:20:00,30.07,30.07,29.99,30.0,95600.0,16.8988,16.8988,16.8538,16.8594,95600.0
2007-03-08 10:30:00,30.0,30.0,29.96,29.96,77800.0,16.8594,16.8594,16.8369,16.8369,77800.0
2007-03-08 10:40:00,29.97,29.97,29.92,29.93,55400.0,16.8426,16.8426,16.8145,16.8201,55400.0
2007-03-08 10:50:00,29.93,29.98,29.93,29.98,51400.0,16.8201,16.8482,16.8201,16.8482,51400.0
2007-03-08 11:00:00,29.98,29.98,29.96,29.96,43200.0,16.8482,16.8482,16.8369,16.8369,43200.0
2007-03-08 11:10:00,29.96,29.96,29.95,29.95,72600.0,16.8369,16.8369,16.8313,16.8313,72600.0
2007-03-08 11:20:00,29.95,29.97,29.94,29.96,50200.0,16.8313,16.8426,16.8257,16.8369,50200.0
2007-03-08 11:30:00,29.97,30.0,29.97,29.99,42200.0,16.8426,16.8594,16.8426,16.8538,42200.0
2007-03-08 11:40:00,29.99,30.09,29.99,30.08,120800.0,16.8538,16.91,16.8538,16.9044,120800.0
2007-03-08 11:50:00,30.07,30.08,30.03,30.05,122000.0,16.8988,16.9044,16.8763,16.8875,122000.0
2007-03-08 12:00:00,30.05,30.09,30.05,30.08,171400.0,16.8875,16.91,16.8875,16.9044,171400.0
2007-03-08 12:10:00,30.08,30.08,30.06,30.08,86000.0,16.9044,16.9044,16.8931,16.9044,86000.0
2007-03-08 12:20:00,30.08,30.1,30.07,30.08,48000.0,16.9044,16.9156,16.8988,16.9044,48000.0
2007-03-08 12:30:00,30.08,30.08,29.96,29.97,73600.0,16.9044,16.9044,16.8369,16.8426,73600.0
2007-03-08 12:40:00,29.96,29.97,29.93,29.93,30200.0,16.8369,16.8426,16.8201,16.8201,30200.0
2007-03-08 12:50:00,29.94,29.97,29.93,29.97,23400.0,16.8257,16.8426,16.8201,16.8426,23400.0
2007-03-08 13:00:00,29.97,29.99,29.96,29.96,22600.0,16.8426,16.8538,16.8369,16.8369,22600.0
2007-03-08 13:10:00,29.96,29.97,29.93,29.93,40200.0,16.8369,16.8426,16.8201,16.8201,40200.0
2007-03-08 13:20:00,29.93,29.96,29.93,29.94,34600.0,16.8201,16.8369,16.8201,16.8257,34600.0
2007-03-08 13:30:00,29.94,29.97,29.93,29.96,31400.0,16.8257,16.8426,16.8201,16.8369,31400.0
2007-03-08 13:40:00,29.96,29.97,29.96,29.96,22800.0,16.8369,16.8426,16.8369,16.8369,22800.0
2007-03-08 13:50:00,29.96,29.96,29.93,29.94,49400.0,16.8369,16.8369,16.8201,16.8257,49400.0
2007-03-08 14:00:00,29.93,29.94,29.91,29.93,48600.0,16.8201,16.8257,16.8088,16.8201,48600.0
2007-03-08 14:10:00,29.92,29.95,29.92,29.93,66200.0,16.8145,16.8313,16.8145,16.8201,66200.0
2007-03-08 14:20:00,29.92,29.97,29.92,29.94,80400.0,16.8145,16.8426,16.8145,16.8257,80400.0
2007-03-08 14:30:00,29.94,29.94,29.89,29.93,76400.0,16.8257,16.8257,16.7976,16.8201,76400.0
2007-03-08 14:40:00,29.93,29.96,29.91,29.93,56600.0,16.8201,16.8369,16.8088,16.8201,56600.0
2007-03-08 14:50:00,29.93,29.93,29.91,29.93,52600.0,16.8201,16.8201,16.8088,16.8201,52600.0
2007-03-08 15:00:00,29.93,29.96,29.92,29.93,38200.0,16.8201,16.8369,16.8145,16.8201,38200.0
2007-03-08 15:10:00,29.93,29.95,29.92,29.94,45400.0,16.8201,16.8313,16.8145,16.8257,45400.0
2007-03-08 15:20:00,29.94,29.98,29.94,29.96,85200.0,16.8257,16.8482,16.8257,16.8369,85200.0
2007-03-08 15:30:00,29.97,29.99,29.95,29.95,99000.0,16.8426,16.8538,16.8313,16.8313,99000.0
2007-03-08 15:40:00,29.95,29.96,29.89,29.89,71400.0,16.8313,16.8369,16.7976,16.7976,71400.0
2007-03-08 15:50:00,29.89,29.95,29.87,29.93,98600.0,16.7976,16.8313,16.7864,16.8201,98600.0
2007-03-09 09:30:00,30.06,30.08,29.97,30.0,56000.0,16.8931,16.9044,16.8426,16.8594,56000.0
2007-03-09 09:40:00,30.02,30.12,30.02,30.11,37800.0,16.8707,16.9269,16.8707,16.9212,37800.0
2007-03-09 09:50:00,30.11,30.13,30.02,30.03,47200.0,16.9212,16.9325,16.8707,16.8763,47200.0
2007-03-09 10:00:00,30.03,30.09,29.86,29.86,107800.0,16.8763,16.91,16.7807,16.7807,107800.0
2007-03-09 10:10:00,29.86,29.99,29.8,29.84,38000.0,16.7807,16.8538,16.747,16.7695,38000.0
2007-03-09 10:20:00,29.84,29.97,29.84,29.97,23200.0,16.7695,16.8426,16.7695,16.8426,23200.0
2007-03-09 10:30:00,29.97,29.98,29.88,29.9,22000.0,16.8426,16.8482,16.792,16.8032,22000.0
2007-03-09 10:40:00,29.92,29.95,29.9,29.95,17000.0,16.8145,16.8313,16.8032,16.8313,17000.0
2007-03-09 10:50:00,29.95,29.99,29.95,29.96,13800.0,16.8313,16.8538,16.8313,16.8369,13800.0
2007-03-09 11:00:00,29.96,29.96,29.88,29.88,57000.0,16.8369,16.8369,16.792,16.792,57000.0
2007-03-09 11:10:00,29.89,29.95,29.89,29.93,32800.0,16.7976,16.8313,16.7976,16.8201,32800.0
2007-03-09 11:20:00,29.92,29.93,29.88,29.93,24000.0,16.8145,16.8201,16.792,16.8201,24000.0
2007-03-09 11:30:00,29.93,29.98,29.91,29.97,23600.0,16.8201,16.8482,16.8088,16.8426,23600.0
2007-03-09 11:40:00,29.98,30.01,29.94,30.01,35200.0,16.8482,16.865,16.8257,16.865,35200.0
2007-03-09 11:50:00,30.01,30.01,29.93,29.94,15400.0,16.865,16.865,16.8201,16.8257,15400.0
2007-03-09 12:00:00,29.95,30.0,29.94,29.96,24000.0,16.8313,16.8594,16.8257,16.8369,24000.0
2007-03-09 12:10:00,29.97,29.97,29.94,29.95,10400.0,16.8426,16.8426,16.8257,16.8313,10400.0
2007-03-09 12:20:00,29.95,30.02,29.95,30.02,11000.0,16.8313,16.8707,16.8313,16.8707,11000.0
2007-03-09 12:30:00,30.02,30.05,29.99,30.05,22400.0,16.8707,16.8875,16.8538,16.8875,22400.0
2007-03-09 12:40:00,30.05,30.06,29.97,30.01,20400.0,16.8875,16.8931,16.8426,16.865,20400.0
2007-03-09 12:50:00,30.0,30.02,29.96,29.99,18200.0,16.8594,16.8707,16.8369,16.8538,18200.0
2007-03-09 13:00:00,29.99,30.06,29.98,30.06,23600.0,16.8538,16.8931,16.8482,16.8931,23600.0
2007-03-09 13:10:00,30.06,30.07,29.98,30.0,28200.0,16.8931,16.8988,16.8482,16.8594,28200.0
2007-03-09 13:20:00,30.0,30.04,29.99,30.04,23800.0,16.8594,16.8819,16.8538,16.8819,23800.0
2007-03-09 13:30:00,30.05,30.06,29.99,30.0,34400.0,16.8875,16.8931,16.8538,16.8594,34400.0
2007-03-09 13:40:00,30.0,30.05,30.0,30.04,13800.0,16.8594,16.8875,16.8594,16.8819,13800.0
2007-03-09 13:50:00,30.04,30.04,29.93,29.98,37000.0,16.8819,16.8819,16.8201,16.8482,37000.0
2007-03-09 14:00:00,29.97,29.97,29.9,29.95,36800.0,16.8426,16.8426,16.8032,16.8313,36800.0
2007-03-09 14:10:00,29.96,29.99,29.95,29.97,29400.0,16.8369,16.8538,16.8313,16.8426,29400.0
2007-03-09 14:20:00,29.97,29.99,29.86,29.88,58200.0,16.8426,16.8538,16.7807,16.792,58200.0
2007-03-09 14:30:00,29.89,29.91,29.84,29.88,43000.0,16.7976,16.8088,16.7695,16.792,43000.0
2007-03-09 14:40:00,29.88,29.92,29.88,29.89,25600.0,16.792,16.8145,16.792,16.7976,25600.0
2007-03-09 14:50:00,29.89,29.9,29.86,29.88,30600.0,16.7976,16.8032,16.7807,16.792,30600.0
2007-03-09 15:00:00,29.88,29.9,29.85,29.9,25600.0,16.792,16.8032,16.7751,16.8032,25600.0
2007-03-09 15:10:00,29.9,29.93,29.86,29.89,26800.0,16.8032,16.8201,16.7807,16.7976,26800.0
2007-03-09 15:20:00,29.9,29.94,29.88,29.93,20000.0,16.8032,16.8257,16.792,16.8201,20000.0
2007-03-09 15:30:00,29.93,29.97,29.89,29.91,26200.0,16.8201,16.8426,16.7976,16.8088,26200.0
2007-03-09 15:40:00,29.91,29.96,29.9,29.95,42200.0,16.8088,16.8369,16.8032,16.8313,42200.0
2007-03-09 15:50:00,29.95,29.97,29.89,29.93,120600.0,16.8313,16.8426,16.7976,16.8201,120600.0
2007-03-12 09:30:00,29.93,30.0,29.85,29.96,45200.0,16.8201,16.8594,16.7751,16.8369,45200.0
2007-03-12 09:40:00,29.96,29.97,29.88,29.88,25400.0,16.8369,16.8426,16.792,16.792,25400.0
2007-03-12 09:50:00,29.88,29.92,29.85,29.89,34000.0,16.792,16.8145,16.7751,16.7976,34000.0
2007-03-12 10:00:00,29.88,29.96,29.86,29.92,28400.0,16.792,16.8369,16.7807,16.8145,28400.0
2007-03-12 10:10:00,29.93,29.96,29.92,29.95,25800.0,16.8201,16.8369,16.8145,16.8313,25800.0
2007-03-12 10:20:00,29.94,29.97,29.93,29.93,18800.0,16.8257,16.8426,16.8201,16.8201,18800.0
2007-03-12 10:30:00,29.93,29.95,29.92,29.92,18600.0,16.8201,16.8313,16.8145,16.8145,18600.0
2007-03-12 10:40:00,29.92,29.92,29.86,29.88,28200.0,16.8145,16.8145,16.7807,16.792,28200.0
2007-03-12 10:50:00,29.89,29.93,29.89,29.92,27600.0,16.7976,16.8201,16.7976,16.8145,27600.0
2007-03-12 11:00:00,29.92,29.97,29.91,29.96,27200.0,16.8145,16.8426,16.8088,16.8369,27200.0
2007-03-12 11:10:00,29.96,29.96,29.93,29.95,35000.0,16.8369,16.8369,16.8201,16.8313,35000.0
2007-03-12 11:20:00,29.95,29.98,29.93,29.96,61200.0,16.8313,16.8482,16.8201,16.8369,61200.0
2007-03-12 11:30:00,29.96,29.98,29.93,29.97,32600.0,16.8369,16.8482,16.8201,16.8426,32600.0
2007-03-12 11:40:00,29.97,29.99,29.93,29.95,43200.0,16.8426,16.8538,16.8201,16.8313,43200.0
2007-03-12 11:50:00,29.95,30.0,29.95,30.0,23600.0,16.8313,16.8594,16.8313,16.8594,23600.0
2007-03-12 12:00:00,30.0,30.08,29.99,30.07,29200.0,16.8594,16.9044,16.8538,16.8988,29200.0
2007-03-12 12:10:00,30.07,30.1,30.06,30.06,40600.0,16.8988,16.9156,16.8931,16.8931,40600.0
2007-03-12 12:20:00,30.07,30.07,30.03,30.03,38600.0,16.8988,16.8988,16.8763,16.8763,38600.0
2007-03-12 12:30:00,30.02,30.05,30.02,30.02,12400.0,16.8707,16.8875,16.8707,16.8707,12400.0
2007-03-12 12:40:00,30.02,30.08,30.01,30.08,30800.0,16.8707,16.9044,16.865,16.9044,30800.0
2007-03-12 12:50:00,30.08,30.13,30.07,30.13,39600.0,16.9044,16.9325,16.8988,16.9325,39600.0
2007-03-12 13:00:00,30.13,30.14,30.11,30.13,83400.0,16.9325,16.9381,16.9212,16.9325,83400.0
2007-03-12 13:10:00,30.13,30.13,30.1,30.12,41000.0,16.9325,16.9325,16.9156,16.9269,41000.0
2007-03-12 13:20:00,30.12,30.15,30.1,30.11,36600.0,16.9269,16.9437,16.9156,16.9212,36600.0
2007-03-12 13:30:00,30.11,30.11,30.08,30.08,33800.0,16.9212,16.9212,16.9044,16.9044,33800.0
2007-03-12 13:40:00,30.08,30.08,30.05,30.06,50600.0,16.9044,16.9044,16.8875,16.8931,50600.0
2007-03-12 13:50:00,30.06,30.1,30.06,30.09,30400.0,16.8931,16.9156,16.8931,16.91,30400.0
2007-03-12 14:00:00,30.09,30.11,30.06,30.11,32800.0,16.91,16.9212,16.8931,16.9212,32800.0
2007-03-12 14:10:00,30.11,30.17,30.11,30.17,32600.0,16.9212,16.955,16.9212,16.955,32600.0
2007-03-12 14:20:00,30.17,30.23,30.16,30.22,52800.0,16.955,16.9887,16.9493,16.9831,52800.0
2007-03-12 14:30:00,30.23,30.24,30.19,30.24,98000.0,16.9887,16.9943,16.9662,16.9943,98000.0
2007-03-12 14:40:00,30.25,30.28,30.22,30.22,68200.0,16.9999,17.0168,16.9831,16.9831,68200.0
2007-03-12 14:50:00,30.22,30.29,30.22,30.28,54200.0,16.9831,17.0224,16.9831,17.0168,54200.0
2007-03-12 15:00:00,30.27,30.3,30.27,30.29,23400.0,17.0112,17.028,17.0112,17.0224,23400.0
2007-03-12 15:10:00,30.3,30.3,30.29,30.3,15800.0,17.028,17.028,17.0224,17.028,15800.0
2007-03-12 15:20:00,30.29,30.31,30.28,30.28,29200.0,17.0224,17.0336,17.0168,17.0168,29200.0
2007-03-12 15:30:00,30.28,30.28,30.22,30.22,75600.0,17.0168,17.0168,16.9831,16.9831,75600.0
2007-03-12 15:40:00,30.22,30.28,30.22,30.28,65200.0,16.9831,17.0168,16.9831,17.0168,65200.0
2007-03-12 15:50:00,30.28,30.35,30.27,30.32,144000.0,17.0168,17.0561,17.0112,17.0393,144000.0
2007-03-13 09:30:00,30.2,30.38,30.18,30.33,62800.0,16.9718,17.073,16.9606,17.0449,62800.0
2007-03-13 09:40:00,30.31,30.31,30.2,30.2,72800.0,17.0336,17.0336,16.9718,16.9718,72800.0
2007-03-13 09:50:00,30.2,30.2,30.13,30.14,73800.0,16.9718,16.9718,16.9325,16.9381,73800.0
2007-03-13 10:00:00,30.14,30.15,30.11,30.15,71600.0,16.9381,16.9437,16.9212,16.9437,71600.0
2007-03-13 10:10:00,30.15,30.28,30.15,30.27,52200.0,16.9437,17.0168,16.9437,17.0112,52200.0
2007-03-13 10:20:00,30.27,30.36,30.25,30.36,40600.0,17.0112,17.0617,16.9999,17.0617,40600.0
2007-03-13 10:30:00,30.36,30.42,30.34,30.35,70800.0,17.0617,17.0955,17.0505,17.0561,70800.0
2007-03-13 10:40:00,30.34,30.39,30.31,30.39,55400.0,17.0505,17.0786,17.0336,17.0786,55400.0
2007-03-13 10:50:00,30.39,30.43,30.36,30.4,55000.0,17.0786,17.1011,17.0617,17.0842,55000.0
2007-03-13 11:00:00,30.39,30.41,30.36,30.41,24000.0,17.0786,17.0898,17.0617,17.0898,24000.0
2007-03-13 11:10:00,30.41,30.46,30.4,30.4,91200.0,17.0898,17.1179,17.0842,17.0842,91200.0
2007-03-13 11:20:00,30.4,30.4,30.34,30.34,37400.0,17.0842,17.0842,17.0505,17.0505,37400.0
2007-03-13 11:30:00,30.34,30.42,30.34,30.42,43000.0,17.0505,17.0955,17.0505,17.0955,43000.0
2007-03-13 11:40:00,30.43,30.43,30.36,30.37,31000.0,17.1011,17.1011,17.0617,17.0674,31000.0
2007-03-13 11:50:00,30.36,30.36,30.35,30.36,28000.0,17.0617,17.0617,17.0561,17.0617,28000.0
2007-03-13 12:00:00,30.35,30.44,30.35,30.4,63600.0,17.0561,17.1067,17.0561,17.0842,63600.0
2007-03-13 12:10:00,30.41,30.41,30.27,30.36,55200.0,17.0898,17.0898,17.0112,17.0617,55200.0
2007-03-13 12:20:00,30.35,30.41,30.23,30.32,80000.0,17.0561,17.0898,16.9887,17.0393,80000.0
2007-03-13 12:30:00,30.32,30.37,30.21,30.36,87400.0,17.0393,17.0674,16.9774,17.0617,87400.0
2007-03-13 12:40:00,30.35,30.38,30.29,30.38,80400.0,17.0561,17.073,17.0224,17.073,80400.0
2007-03-13 12:50:00,30.38,30.38,30.3,30.32,87800.0,17.073,17.073,17.028,17.0393,87800.0
2007-03-13 13:00:00,30.32,30.35,30.26,30.26,31800.0,17.0393,17.0561,17.0055,17.0055,31800.0
2007-03-13 13:10:00,30.26,30.3,30.23,30.25,76800.0,17.0055,17.028,16.9887,16.9999,76800.0
2007-03-13 13:20:00,30.27,30.27,30.21,30.22,40800.0,17.0112,17.0112,16.9774,16.9831,40800.0
2007-03-13 13:30:00,30.22,30.25,30.16,30.19,92000.0,16.9831,16.9999,16.9493,16.9662,92000.0
2007-03-13 13:40:00,30.19,30.2,30.08,30.08,42200.0,16.9662,16.9718,16.9044,16.9044,42200.0
2007-03-13 13:50:00,30.08,30.13,29.98,30.13,104400.0,16.9044,16.9325,16.8482,16.9325,104400.0
2007-03-13 14:00:00,30.13,30.16,29.97,30.0,86200.0,16.9325,16.9493,16.8426,16.8594,86200.0
2007-03-13 14:10:00,30.0,30.11,29.94,30.11,53800.0,16.8594,16.9212,16.8257,16.9212,53800.0
2007-03-13 14:20:00,30.12,30.12,30.01,30.06,48000.0,16.9269,16.9269,16.865,16.8931,48000.0
2007-03-13 14:30:00,30.06,30.08,29.97,29.99,57800.0,16.8931,16.9044,16.8426,16.8538,57800.0
2007-03-13 14:40:00,29.99,30.05,29.99,30.0,48000.0,16.8538,16.8875,16.8538,16.8594,48000.0
2007-03-13 14:50:00,30.0,30.02,29.96,29.96,53400.0,16.8594,16.8707,16.8369,16.8369,53400.0
2007-03-13 15:00:00,29.96,29.99,29.88,29.96,80400.0,16.8369,16.8538,16.792,16.8369,80400.0
2007-03-13 15:10:00,29.96,29.97,29.83,29.88,66200.0,16.8369,16.8426,16.7639,16.792,66200.0
2007-03-13 15:20:00,29.88,30.07,29.86,29.97,112000.0,16.792,16.8988,16.7807,16.8426,112000.0
2007-03-13 15:30:00,29.97,29.99,29.89,29.98,210600.0,16.8426,16.8538,16.7976,16.8482,210600.0
2007-03-13 15:40:00,29.98,29.98,29.87,29.93,146800.0,16.8482,16.8482,16.7864,16.8201,146800.0
2007-03-13 15:50:00,29.93,29.93,29.81,29.81,123200.0,16.8201,16.8201,16.7526,16.7526,123200.0
2007-03-14 09:30:00,29.93,30.09,29.9,30.05,75800.0,16.8201,16.91,16.8032,16.8875,75800.0
2007-03-14 09:40:00,30.05,30.08,29.9,29.92,130200.0,16.8875,16.9044,16.8032,16.8145,130200.0
2007-03-14 09:50:00,29.91,29.91,29.73,29.73,52600.0,16.8088,16.8088,16.7077,16.7077,52600.0
2007-03-14 10:00:00,29.73,29.85,29.69,29.84,51000.0,16.7077,16.7751,16.6852,16.7695,51000.0
2007-03-14 10:10:00,29.84,29.97,29.82,29.97,56800.0,16.7695,16.8426,16.7583,16.8426,56800.0
2007-03-14 10:20:00,29.97,30.02,29.92,29.93,66000.0,16.8426,16.8707,16.8145,16.8201,66000.0
2007-03-14 10:30:00,29.93,30.04,29.93,29.96,102400.0,16.8201,16.8819,16.8201,16.8369,102400.0
2007-03-14 10:40:00,30.0,30.03,29.93,30.01,22200.0,16.8594,16.8763,16.8201,16.865,22200.0
2007-03-14 10:50:00,30.02,30.08,30.0,30.04,30000.0,16.8707,16.9044,16.8594,16.8819,30000.0
2007-03-14 11:00:00,30.05,30.11,30.0,30.1,34400.0,16.8875,16.9212,16.8594,16.9156,34400.0
2007-03-14 11:10:00,30.1,30.11,30.07,30.07,25800.0,16.9156,16.9212,16.8988,16.8988,25800.0
2007-03-14 11:20:00,30.06,30.09,30.03,30.05,35600.0,16.8931,16.91,16.8763,16.8875,35600.0
2007-03-14 11:30:00,30.05,30.06,29.99,30.04,91000.0,16.8875,16.8931,16.8538,16.8819,91000.0
2007-03-14 11:40:00,30.04,30.08,29.98,29.99,30200.0,16.8819,16.9044,16.8482,16.8538,30200.0
2007-03-14 11:50:00,29.99,30.0,29.93,29.98,18800.0,16.8538,16.8594,16.8201,16.8482,18800.0
2007-03-14 12:00:00,29.98,30.0,29.82,29.86,70200.0,16.8482,16.8594,16.7583,16.7807,70200.0
2007-03-14 12:10:00,29.85,29.87,29.71,29.8,64600.0,16.7751,16.7864,16.6964,16.747,64600.0
2007-03-14 12:20:00,29.8,29.83,29.58,29.71,85200.0,16.747,16.7639,16.6234,16.6964,85200.0
2007-03-14 12:30:00,29.73,29.77,29.68,29.76,26600.0,16.7077,16.7302,16.6796,16.7245,26600.0
2007-03-14 12:40:00,29.77,29.77,29.7,29.74,40400.0,16.7302,16.7302,16.6908,16.7133,40400.0
2007-03-14 12:50:00,29.72,29.75,29.66,29.73,109600.0,16.7021,16.7189,16.6684,16.7077,109600.0
2007-03-14 13:00:00,29.72,29.91,29.7,29.86,81200.0,16.7021,16.8088,16.6908,16.7807,81200.0
2007-03-14 13:10:00,29.86,30.0,29.8,29.91,103600.0,16.7807,16.8594,16.747,16.8088,103600.0
2007-03-14 13:20:00,29.92,29.96,29.78,29.82,74200.0,16.8145,16.8369,16.7358,16.7583,74200.0
2007-03-14 13:30:00,29.81,29.85,29.73,29.84,56200.0,16.7526,16.7751,16.7077,16.7695,56200.0
2007-03-14 13:40:00,29.85,29.98,29.81,29.83,62800.0,16.7751,16.8482,16.7526,16.7639,62800.0
2007-03-14 13:50:00,29.83,29.91,29.78,29.88,67000.0,16.7639,16.8088,16.7358,16.792,67000.0
2007-03-14 14:00:00,29.89,29.95,29.8,29.88,71000.0,16.7976,16.8313,16.747,16.792,71000.0
2007-03-14 14:10:00,29.88,29.99,29.85,29.99,39800.0,16.792,16.8538,16.7751,16.8538,39800.0
2007-03-14 14:20:00,29.99,30.02,29.88,29.95,55200.0,16.8538,16.8707,16.792,16.8313,55200.0
2007-03-14 14:30:00,29.93,30.03,29.89,30.02,65600.0,16.8201,16.8763,16.7976,16.8707,65600.0
2007-03-14 14:40:00,30.02,30.03,29.89,29.89,49600.0,16.8707,16.8763,16.7976,16.7976,49600.0
2007-03-14 14:50:00,29.89,30.02,29.89,30.01,36800.0,16.7976,16.8707,16.7976,16.865,36800.0
2007-03-14 15:00:00,30.01,30.1,30.01,30.05,74000.0,16.865,16.9156,16.865,16.8875,74000.0
2007-03-14 15:10:00,30.05,30.1,30.0,30.05,145000.0,16.8875,16.9156,16.8594,16.8875,145000.0
2007-03-14 15:20:00,30.05,30.09,29.96,30.03,56600.0,16.8875,16.91,16.8369,16.8763,56600.0
2007-03-14 15:30:00,30.04,30.07,30.0,30.06,55600.0,16.8819,16.8988,16.8594,16.8931,55600.0
2007-03-14 15:40:00,30.06,30.07,30.02,30.05,62600.0,16.8931,16.8988,16.8707,16.8875,62600.0
2007-03-14 15:50:00,30.05,30.1,30.05,30.09,104800.0,16.8875,16.9156,16.8875,16.91,104800.0
2007-03-15 09:30:00,30.08,30.08,29.88,29.88,76200.0,16.9044,16.9044,16.792,16.792,76200.0
2007-03-15 09:40:00,29.88,30.0,29.85,29.96,104000.0,16.792,16.8594,16.7751,16.8369,104000.0
2007-03-15 09:50:00,29.98,30.02,29.93,30.02,103000.0,16.8482,16.8707,16.8201,16.8707,103000.0
2007-03-15 10:00:00,30.02,30.02,29.94,29.95,104600.0,16.8707,16.8707,16.8257,16.8313,104600.0
2007-03-15 10:10:00,29.94,29.99,29.93,29.97,56600.0,16.8257,16.8538,16.8201,16.8426,56600.0
2007-03-15 10:20:00,29.97,30.17,29.94,30.17,39400.0,16.8426,16.955,16.8257,16.955,39400.0
2007-03-15 10:30:00,30.17,30.17,30.1,30.13,80400.0,16.955,16.955,16.9156,16.9325,80400.0
2007-03-15 10:40:00,30.13,30.17,30.11,30.15,49800.0,16.9325,16.955,16.9212,16.9437,49800.0
2007-03-15 10:50:00,30.15,30.17,30.13,30.16,38000.0,16.9437,16.955,16.9325,16.9493,38000.0
2007-03-15 11:00:00,30.15,30.21,30.15,30.2,30600.0,16.9437,16.9774,16.9437,16.9718,30600.0
2007-03-15 11:10:00,30.21,30.21,30.17,30.17,45400.0,16.9774,16.9774,16.955,16.955,45400.0
2007-03-15 11:20:00,30.17,30.25,30.17,30.25,30000.0,16.955,16.9999,16.955,16.9999,30000.0
2007-03-15 11:30:00,30.25,30.27,30.23,30.24,34400.0,16.9999,17.0112,16.9887,16.9943,34400.0
2007-03-15 11:40:00,30.23,30.23,30.15,30.16,22000.0,16.9887,16.9887,16.9437,16.9493,22000.0
2007-03-15 11:50:00,30.16,30.18,30.1,30.13,42400.0,16.9493,16.9606,16.9156,16.9325,42400.0
2007-03-15 12:00:00,30.13,30.18,30.1,30.14,44800.0,16.9325,16.9606,16.9156,16.9381,44800.0
2007-03-15 12:10:00,30.14,30.17,30.13,30.13,26600.0,16.9381,16.955,16.9325,16.9325,26600.0
2007-03-15 12:20:00,30.13,30.18,30.13,30.18,13000.0,16.9325,16.9606,16.9325,16.9606,13000.0
2007-03-15 12:30:00,30.18,30.24,30.18,30.24,17600.0,16.9606,16.9943,16.9606,16.9943,17600.0
2007-03-15 12:40:00,30.24,30.28,30.24,30.25,24400.0,16.9943,17.0168,16.9943,16.9999,24400.0
2007-03-15 12:50:00,30.25,30.25,30.21,30.21,19200.0,16.9999,16.9999,16.9774,16.9774,19200.0
2007-03-15 13:00:00,30.21,30.25,30.17,30.24,29000.0,16.9774,16.9999,16.955,16.9943,29000.0
2007-03-15 13:10:00,30.24,30.25,30.18,30.19,16400.0,16.9943,16.9999,16.9606,16.9662,16400.0
2007-03-15 13:20:00,30.19,30.2,30.15,30.16,17800.0,16.9662,16.9718,16.9437,16.9493,17800.0
2007-03-15 13:30:00,30.17,30.2,30.11,30.11,57200.0,16.955,16.9718,16.9212,16.9212,57200.0
2007-03-15 13:40:00,30.11,30.18,30.08,30.16,51200.0,16.9212,16.9606,16.9044,16.9493,51200.0
2007-03-15 13:50:00,30.17,30.25,30.16,30.18,28200.0,16.955,16.9999,16.9493,16.9606,28200.0
2007-03-15 14:00:00,30.18,30.22,30.14,30.18,27600.0,16.9606,16.9831,16.9381,16.9606,27600.0
2007-03-15 14:10:00,30.18,30.22,30.12,30.22,46400.0,16.9606,16.9831,16.9269,16.9831,46400.0
2007-03-15 14:20:00,30.22,30.27,30.18,30.25,30600.0,16.9831,17.0112,16.9606,16.9999,30600.0
2007-03-15 14:30:00,30.25,30.31,30.24,30.28,25800.0,16.9999,17.0336,16.9943,17.0168,25800.0
2007-03-15 14:40:00,30.28,30.35,30.27,30.29,26800.0,17.0168,17.0561,17.0112,17.0224,26800.0
2007-03-15 14:50:00,30.31,30.34,30.28,30.32,17200.0,17.0336,17.0505,17.0168,17.0393,17200.0
2007-03-15 15:00:00,30.32,30.33,30.3,30.31,29800.0,17.0393,17.0449,17.028,17.0336,29800.0
2007-03-15 15:10:00,30.3,30.3,30.24,30.24,31800.0,17.028,17.028,16.9943,16.9943,31800.0
2007-03-15 15:20:00,30.24,30.27,30.18,30.18,43600.0,16.9943,17.0112,16.9606,16.9606,43600.0
2007-03-15 15:30:00,30.18,30.26,30.18,30.25,42400.0,16.9606,17.0055,16.9606,16.9999,42400.0
2007-03-15 15:40:00,30.25,30.3,30.25,30.3,34000.0,16.9999,17.028,16.9999,17.028,34000.0
2007-03-15 15:50:00,30.3,30.3,30.27,30.27,52000.0,17.028,17.028,17.0112,17.0112,52000.0
2007-03-16 09:30:00,30.28,30.3,30.11,30.18,832600.0,17.0168,17.028,16.9212,16.9606,832600.0
2007-03-16 09:40:00,30.18,30.22,30.08,30.21,57400.0,16.9606,16.9831,16.9044,16.9774,57400.0
2007-03-16 09:50:00,30.2,30.36,30.15,30.28,95400.0,16.9718,17.0617,16.9437,17.0168,95400.0
2007-03-16 10:00:00,30.25,30.38,30.25,30.3,59000.0,16.9999,17.073,16.9999,17.028,59000.0
2007-03-16 10:10:00,30.31,30.34,30.3,30.32,14800.0,17.0336,17.0505,17.028,17.0393,14800.0
2007-03-16 10:20:00,30.31,30.4,30.29,30.4,23800.0,17.0336,17.0842,17.0224,17.0842,23800.0
2007-03-16 10:30:00,30.39,30.41,30.33,30.35,55800.0,17.0786,17.0898,17.0449,17.0561,55800.0
2007-03-16 10:40:00,30.35,30.36,30.31,30.32,43200.0,17.0561,17.0617,17.0336,17.0393,43200.0
2007-03-16 10:50:00,30.32,30.32,30.23,30.23,48200.0,17.0393,17.0393,16.9887,16.9887,48200.0
2007-03-16 11:00:00,30.23,30.29,30.2,30.28,31800.0,16.9887,17.0224,16.9718,17.0168,31800.0
2007-03-16 11:10:00,30.28,30.34,30.24,30.3,72400.0,17.0168,17.0505,16.9943,17.028,72400.0
2007-03-16 11:20:00,30.31,30.37,30.26,30.27,48600.0,17.0336,17.0674,17.0055,17.0112,48600.0
2007-03-16 11:30:00,30.28,30.29,30.17,30.24,66600.0,17.0168,17.0224,16.955,16.9943,66600.0
2007-03-16 11:40:00,30.25,30.28,30.21,30.28,42200.0,16.9999,17.0168,16.9774,17.0168,42200.0
2007-03-16 11:50:00,30.29,30.29,30.19,30.25,31600.0,17.0224,17.0224,16.9662,16.9999,31600.0
2007-03-16 12:00:00,30.25,30.29,30.24,30.28,24400.0,16.9999,17.0224,16.9943,17.0168,24400.0
2007-03-16 12:10:00,30.26,30.3,30.22,30.22,33800.0,17.0055,17.028,16.9831,16.9831,33800.0
2007-03-16 12:20:00,30.22,30.24,30.21,30.22,19000.0,16.9831,16.9943,16.9774,16.9831,19000.0
2007-03-16 12:30:00,30.23,30.23,30.16,30.21,19200.0,16.9887,16.9887,16.9493,16.9774,19200.0
2007-03-16 12:40:00,30.2,30.25,30.2,30.24,18800.0,16.9718,16.9999,16.9718,16.9943,18800.0
2007-03-16 12:50:00,30.23,30.24,30.18,30.18,26200.0,16.9887,16.9943,16.9606,16.9606,26200.0
2007-03-16 13:00:00,30.18,30.23,30.17,30.18,29400.0,16.9606,16.9887,16.955,16.9606,29400.0
2007-03-16 13:10:00,30.17,30.23,30.17,30.23,25600.0,16.955,16.9887,16.955,16.9887,25600.0
2007-03-16 13:20:00,30.24,30.28,30.22,30.23,28200.0,16.9943,17.0168,16.9831,16.9887,28200.0
2007-03-16 13:30:00,30.23,30.25,30.2,30.21,12800.0,16.9887,16.9999,16.9718,16.9774,12800.0
2007-03-16 13:40:00,30.21,30.21,30.15,30.16,25800.0,16.9774,16.9774,16.9437,16.9493,25800.0
2007-03-16 13:50:00,30.18,30.23,30.18,30.21,12400.0,16.9606,16.9887,16.9606,16.9774,12400.0
2007-03-16 14:00:00,30.21,30.22,30.15,30.15,26600.0,16.9774,16.9831,16.9437,16.9437,26600.0
2007-03-16 14:10:00,30.15,30.16,30.09,30.1,51400.0,16.9437,16.9493,16.91,16.9156,51400.0
2007-03-16 14:20:00,30.1,30.13,30.06,30.11,36800.0,16.9156,16.9325,16.8931,16.9212,36800.0
2007-03-16 14:30:00,30.11,30.15,30.07,30.11,43800.0,16.9212,16.9437,16.8988,16.9212,43800.0
2007-03-16 14:40:00,30.12,30.12,30.03,30.11,43600.0,16.9269,16.9269,16.8763,16.9212,43600.0
2007-03-16 14:50:00,30.11,30.15,30.1,30.15,38000.0,16.9212,16.9437,16.9156,16.9437,38000.0
2007-03-16 15:00:00,30.15,30.15,30.05,30.06,28600.0,16.9437,16.9437,16.8875,16.8931,28600.0
2007-03-16 15:10:00,30.06,30.15,30.06,30.11,23000.0,16.8931,16.9437,16.8931,16.9212,23000.0
2007-03-16 15:20:00,30.1,30.12,30.08,30.12,36400.0,16.9156,16.9269,16.9044,16.9269,36400.0
2007-03-16 15:30:00,30.13,30.16,30.1,30.14,45800.0,16.9325,16.9493,16.9156,16.9381,45800.0
2007-03-16 15:40:00,30.13,30.14,30.09,30.11,45200.0,16.9325,16.9381,16.91,16.9212,45200.0
2007-03-16 15:50:00,30.11,30.11,30.05,30.05,66200.0,16.9212,16.9212,16.8875,16.8875,66200.0
2007-03-19 09:30:00,30.29,30.31,30.22,30.22,37600.0,17.0224,17.0336,16.9831,16.9831,37600.0
2007-03-19 09:40:00,30.23,30.36,30.22,30.34,70600.0,16.9887,17.0617,16.9831,17.0505,70600.0
2007-03-19 09:50:00,30.34,30.36,30.27,30.34,42600.0,17.0505,17.0617,17.0112,17.0505,42600.0
2007-03-19 10:00:00,30.35,30.36,30.27,30.27,21800.0,17.0561,17.0617,17.0112,17.0112,21800.0
2007-03-19 10:10:00,30.25,30.31,30.25,30.26,47600.0,16.9999,17.0336,16.9999,17.0055,47600.0
2007-03-19 10:20:00,30.27,30.32,30.26,30.3,37600.0,17.0112,17.0393,17.0055,17.028,37600.0
2007-03-19 10:30:00,30.29,30.29,30.23,30.27,36400.0,17.0224,17.0224,16.9887,17.0112,36400.0
2007-03-19 10:40:00,30.27,30.28,30.21,30.22,32000.0,17.0112,17.0168,16.9774,16.9831,32000.0
2007-03-19 10:50:00,30.23,30.33,30.22,30.28,33400.0,16.9887,17.0449,16.9831,17.0168,33400.0
2007-03-19 11:00:00,30.29,30.33,30.25,30.29,23200.0,17.0224,17.0449,16.9999,17.0224,23200.0
2007-03-19 11:10:00,30.27,30.31,30.27,30.3,15200.0,17.0112,17.0336,17.0112,17.028,15200.0
2007-03-19 11:20:00,30.3,30.34,30.3,30.33,24200.0,17.028,17.0505,17.028,17.0449,24200.0
2007-03-19 11:30:00,30.33,30.4,30.33,30.4,20200.0,17.0449,17.0842,17.0449,17.0842,20200.0
2007-03-19 11:40:00,30.4,30.45,30.39,30.45,48600.0,17.0842,17.1123,17.0786,17.1123,48600.0
2007-03-19 11:50:00,30.45,30.45,30.4,30.4,35200.0,17.1123,17.1123,17.0842,17.0842,35200.0
2007-03-19 12:00:00,30.4,30.43,30.4,30.42,13200.0,17.0842,17.1011,17.0842,17.0955,13200.0
2007-03-19 12:10:00,30.41,30.48,30.41,30.47,19000.0,17.0898,17.1292,17.0898,17.1236,19000.0
2007-03-19 12:20:00,30.47,30.49,30.43,30.46,19800.0,17.1236,17.1348,17.1011,17.1179,19800.0
2007-03-19 12:30:00,30.47,30.48,30.46,30.47,32000.0,17.1236,17.1292,17.1179,17.1236,32000.0
2007-03-19 12:40:00,30.46,30.47,30.45,30.47,30600.0,17.1179,17.1236,17.1123,17.1236,30600.0
2007-03-19 12:50:00,30.47,30.48,30.43,30.48,48400.0,17.1236,17.1292,17.1011,17.1292,48400.0
2007-03-19 13:00:00,30.47,30.48,30.4,30.43,40600.0,17.1236,17.1292,17.0842,17.1011,40600.0
2007-03-19 13:10:00,30.43,30.45,30.4,30.42,26000.0,17.1011,17.1123,17.0842,17.0955,26000.0
2007-03-19 13:20:00,30.41,30.42,30.38,30.38,19600.0,17.0898,17.0955,17.073,17.073,19600.0
2007-03-19 13:30:00,30.38,30.39,30.33,30.35,40600.0,17.073,17.0786,17.0449,17.0561,40600.0
2007-03-19 13:40:00,30.36,30.39,30.34,30.34,39000.0,17.0617,17.0786,17.0505,17.0505,39000.0
2007-03-19 13:50:00,30.34,30.36,30.34,30.35,41800.0,17.0505,17.0617,17.0505,17.0561,41800.0
2007-03-19 14:00:00,30.35,30.36,30.33,30.36,60800.0,17.0561,17.0617,17.0449,17.0617,60800.0
2007-03-19 14:10:00,30.36,30.36,30.35,30.35,8400.0,17.0617,17.0617,17.0561,17.0561,8400.0
2007-03-19 14:20:00,30.35,30.36,30.33,30.33,14800.0,17.0561,17.0617,17.0449,17.0449,14800.0
2007-03-19 14:30:00,30.33,30.4,30.33,30.4,21200.0,17.0449,17.0842,17.0449,17.0842,21200.0
2007-03-19 14:40:00,30.4,30.4,30.36,30.39,18600.0,17.0842,17.0842,17.0617,17.0786,18600.0
2007-03-19 14:50:00,30.4,30.42,30.38,30.41,25400.0,17.0842,17.0955,17.073,17.0898,25400.0
2007-03-19 15:00:00,30.42,30.42,30.34,30.35,27400.0,17.0955,17.0955,17.0505,17.0561,27400.0
2007-03-19 15:10:00,30.34,30.35,30.34,30.34,17800.0,17.0505,17.0561,17.0505,17.0505,17800.0
2007-03-19 15:20:00,30.34,30.38,30.32,30.32,26800.0,17.0505,17.073,17.0393,17.0393,26800.0
2007-03-19 15:30:00,30.31,30.37,30.31,30.37,47200.0,17.0336,17.0674,17.0336,17.0674,47200.0
2007-03-19 15:40:00,30.38,30.42,30.38,30.41,213200.0,17.073,17.0955,17.073,17.0898,213200.0
2007-03-19 15:50:00,30.4,30.42,30.34,30.41,91400.0,17.0842,17.0955,17.0505,17.0898,91400.0
2007-03-20 09:30:00,30.29,30.29,30.11,30.14,100200.0,17.1088,17.1088,17.0071,17.024,100200.0
2007-03-20 09:40:00,30.14,30.27,30.13,30.27,49400.0,17.024,17.0975,17.0184,17.0975,49400.0
2007-03-20 09:50:00,30.27,30.32,30.2,30.21,55000.0,17.0975,17.1257,17.0579,17.0636,55000.0
2007-03-20 10:00:00,30.21,30.25,30.16,30.22,38800.0,17.0636,17.0862,17.0353,17.0692,38800.0
2007-03-20 10:10:00,30.25,30.27,30.1,30.11,52800.0,17.0862,17.0975,17.0014,17.0071,52800.0
2007-03-20 10:20:00,30.11,30.16,30.08,30.15,35200.0,17.0071,17.0353,16.9901,17.0297,35200.0
2007-03-20 10:30:00,30.15,30.18,30.09,30.13,64400.0,17.0297,17.0466,16.9958,17.0184,64400.0
2007-03-20 10:40:00,30.13,30.2,30.13,30.18,27800.0,17.0184,17.0579,17.0184,17.0466,27800.0
2007-03-20 10:50:00,30.2,30.25,30.2,30.22,42800.0,17.0579,17.0862,17.0579,17.0692,42800.0
2007-03-20 11:00:00,30.23,30.25,30.21,30.24,24800.0,17.0749,17.0862,17.0636,17.0805,24800.0
2007-03-20 11:10:00,30.24,30.24,30.21,30.21,20200.0,17.0805,17.0805,17.0636,17.0636,20200.0
2007-03-20 11:20:00,30.21,30.24,30.21,30.22,14600.0,17.0636,17.0805,17.0636,17.0692,14600.0
2007-03-20 11:30:00,30.22,30.25,30.22,30.22,20400.0,17.0692,17.0862,17.0692,17.0692,20400.0
2007-03-20 11:40:00,30.22,30.28,30.22,30.25,32200.0,17.0692,17.1031,17.0692,17.0862,32200.0
2007-03-20 11:50:00,30.25,30.3,30.25,30.3,34600.0,17.0862,17.1144,17.0862,17.1144,34600.0
2007-03-20 12:00:00,30.31,30.31,30.29,30.29,30800.0,17.12,17.12,17.1088,17.1088,30800.0
2007-03-20 12:10:00,30.29,30.31,30.29,30.3,39000.0,17.1088,17.12,17.1088,17.1144,39000.0
2007-03-20 12:20:00,30.31,30.41,30.3,30.4,39200.0,17.12,17.1765,17.1144,17.1709,39200.0
2007-03-20 12:30:00,30.4,30.44,30.38,30.44,42800.0,17.1709,17.1935,17.1596,17.1935,42800.0
2007-03-20 12:40:00,30.43,30.53,30.43,30.53,81800.0,17.1878,17.2443,17.1878,17.2443,81800.0
2007-03-20 12:50:00,30.53,30.57,30.52,30.57,62200.0,17.2443,17.2669,17.2387,17.2669,62200.0
2007-03-20 13:00:00,30.57,30.61,30.55,30.55,44400.0,17.2669,17.2895,17.2556,17.2556,44400.0
2007-03-20 13:10:00,30.55,30.57,30.52,30.52,32600.0,17.2556,17.2669,17.2387,17.2387,32600.0
2007-03-20 13:20:00,30.52,30.56,30.52,30.55,22000.0,17.2387,17.2613,17.2387,17.2556,22000.0
2007-03-20 13:30:00,30.55,30.55,30.5,30.5,23000.0,17.2556,17.2556,17.2274,17.2274,23000.0
2007-03-20 13:40:00,30.5,30.55,30.5,30.51,47600.0,17.2274,17.2556,17.2274,17.233,47600.0
2007-03-20 13:50:00,30.5,30.51,30.42,30.44,49600.0,17.2274,17.233,17.1822,17.1935,49600.0
2007-03-20 14:00:00,30.46,30.49,30.43,30.45,45400.0,17.2048,17.2217,17.1878,17.1991,45400.0
2007-03-20 14:10:00,30.45,30.48,30.43,30.45,35000.0,17.1991,17.2161,17.1878,17.1991,35000.0
2007-03-20 14:20:00,30.45,30.48,30.43,30.45,57000.0,17.1991,17.2161,17.1878,17.1991,57000.0
2007-03-20 14:30:00,30.46,30.48,30.45,30.48,19600.0,17.2048,17.2161,17.1991,17.2161,19600.0
2007-03-20 14:40:00,30.49,30.5,30.46,30.5,22800.0,17.2217,17.2274,17.2048,17.2274,22800.0
2007-03-20 14:50:00,30.5,30.53,30.49,30.52,93000.0,17.2274,17.2443,17.2217,17.2387,93000.0
2007-03-20 15:00:00,30.53,30.57,30.53,30.55,32400.0,17.2443,17.2669,17.2443,17.2556,32400.0
2007-03-20 15:10:00,30.55,30.57,30.54,30.54,18600.0,17.2556,17.2669,17.25,17.25,18600.0
2007-03-20 15:20:00,30.55,30.57,30.55,30.57,26200.0,17.2556,17.2669,17.2556,17.2669,26200.0
2007-03-20 15:30:00,30.56,30.6,30.56,30.58,51200.0,17.2613,17.2838,17.2613,17.2726,51200.0
2007-03-20 15:40:00,30.58,30.58,30.55,30.58,45000.0,17.2726,17.2726,17.2556,17.2726,45000.0
2007-03-20 15:50:00,30.58,30.6,30.54,30.59,98000.0,17.2726,17.2838,17.25,17.2782,98000.0
2007-03-21 09:30:00,30.56,30.59,30.44,30.58,110000.0,17.2613,17.2782,17.1935,17.2726,110000.0
2007-03-21 09:40:00,30.58,30.59,30.45,30.48,108400.0,17.2726,17.2782,17.1991,17.2161,108400.0
2007-03-21 09:50:00,30.48,30.51,30.45,30.47,55000.0,17.2161,17.233,17.1991,17.2104,55000.0
2007-03-21 10:00:00,30.47,30.55,30.43,30.55,77200.0,17.2104,17.2556,17.1878,17.2556,77200.0
2007-03-21 10:10:00,30.55,30.61,30.54,30.6,56400.0,17.2556,17.2895,17.25,17.2838,56400.0
2007-03-21 10:20:00,30.6,30.65,30.6,30.65,76200.0,17.2838,17.3121,17.2838,17.3121,76200.0
2007-03-21 10:30:00,30.65,30.67,30.6,30.61,47200.0,17.3121,17.3234,17.2838,17.2895,47200.0
2007-03-21 10:40:00,30.61,30.65,30.61,30.64,38600.0,17.2895,17.3121,17.2895,17.3064,38600.0
2007-03-21 10:50:00,30.65,30.68,30.65,30.68,29400.0,17.3121,17.329,17.3121,17.329,29400.0
2007-03-21 11:00:00,30.67,30.67,30.63,30.65,44800.0,17.3234,17.3234,17.3008,17.3121,44800.0
2007-03-21 11:10:00,30.65,30.66,30.63,30.65,48000.0,17.3121,17.3177,17.3008,17.3121,48000.0
2007-03-21 11:20:00,30.66,30.66,30.64,30.65,8800.0,17.3177,17.3177,17.3064,17.3121,8800.0
2007-03-21 11:30:00,30.64,30.65,30.57,30.58,52600.0,17.3064,17.3121,17.2669,17.2726,52600.0
2007-03-21 11:40:00,30.58,30.59,30.57,30.59,19800.0,17.2726,17.2782,17.2669,17.2782,19800.0
2007-03-21 11:50:00,30.59,30.6,30.58,30.59,17400.0,17.2782,17.2838,17.2726,17.2782,17400.0
2007-03-21 12:00:00,30.59,30.61,30.59,30.6,25800.0,17.2782,17.2895,17.2782,17.2838,25800.0
2007-03-21 12:10:00,30.59,30.61,30.59,30.61,19200.0,17.2782,17.2895,17.2782,17.2895,19200.0
2007-03-21 12:20:00,30.61,30.61,30.6,30.61,24600.0,17.2895,17.2895,17.2838,17.2895,24600.0
2007-03-21 12:30:00,30.61,30.63,30.6,30.63,42600.0,17.2895,17.3008,17.2838,17.3008,42600.0
2007-03-21 12:40:00,30.63,30.65,30.61,30.65,30200.0,17.3008,17.3121,17.2895,17.3121,30200.0
2007-03-21 12:50:00,30.65,30.66,30.64,30.65,15000.0,17.3121,17.3177,17.3064,17.3121,15000.0
2007-03-21 13:00:00,30.65,30.66,30.65,30.66,19400.0,17.3121,17.3177,17.3121,17.3177,19400.0
2007-03-21 13:10:00,30.66,30.68,30.66,30.68,31000.0,17.3177,17.329,17.3177,17.329,31000.0
2007-03-21 13:20:00,30.68,30.7,30.68,30.69,17200.0,17.329,17.3403,17.329,17.3347,17200.0
2007-03-21 13:30:00,30.7,30.72,30.69,30.72,11000.0,17.3403,17.3516,17.3347,17.3516,11000.0
2007-03-21 13:40:00,30.72,30.75,30.72,30.74,23600.0,17.3516,17.3686,17.3516,17.3629,23600.0
2007-03-21 13:50:00,30.74,30.74,30.72,30.73,15800.0,17.3629,17.3629,17.3516,17.3573,15800.0
2007-03-21 14:00:00,30.73,30.73,30.7,30.73,33000.0,17.3573,17.3573,17.3403,17.3573,33000.0
2007-03-21 14:10:00,30.72,30.86,30.63,30.78,115600.0,17.3516,17.4307,17.3008,17.3855,115600.0
2007-03-21 14:20:00,30.78,30.95,30.77,30.91,197600.0,17.3855,17.4815,17.3799,17.4589,197600.0
2007-03-21 14:30:00,30.92,30.93,30.86,30.9,117800.0,17.4646,17.4702,17.4307,17.4533,117800.0
2007-03-21 14:40:00,30.9,30.95,30.88,30.91,98800.0,17.4533,17.4815,17.442,17.4589,98800.0
2007-03-21 14:50:00,30.9,30.97,30.88,30.95,108800.0,17.4533,17.4928,17.442,17.4815,108800.0
2007-03-21 15:00:00,30.96,30.98,30.9,30.9,65600.0,17.4872,17.4985,17.4533,17.4533,65600.0
2007-03-21 15:10:00,30.9,30.91,30.85,30.85,43200.0,17.4533,17.4589,17.4251,17.4251,43200.0
2007-03-21 15:20:00,30.85,30.93,30.83,30.86,77000.0,17.4251,17.4702,17.4138,17.4307,77000.0
2007-03-21 15:30:00,30.86,30.9,30.83,30.87,100400.0,17.4307,17.4533,17.4138,17.4364,100400.0
2007-03-21 15:40:00,30.87,30.93,30.86,30.93,82200.0,17.4364,17.4702,17.4307,17.4702,82200.0
2007-03-21 15:50:00,30.93,30.93,30.86,30.86,134200.0,17.4702,17.4702,17.4307,17.4307,134200.0
2007-03-22 09:30:00,31.33,31.52,30.88,30.9,108600.0,17.6962,17.8035,17.442,17.4533,108600.0
2007-03-22 09:40:00,30.89,30.95,30.86,30.89,70400.0,17.4476,17.4815,17.4307,17.4476,70400.0
2007-03-22 09:50:00,30.88,30.95,30.83,30.84,50600.0,17.442,17.4815,17.4138,17.4194,50600.0
2007-03-22 10:00:00,30.84,30.88,30.78,30.88,68000.0,17.4194,17.442,17.3855,17.442,68000.0
2007-03-22 10:10:00,30.86,30.93,30.84,30.85,34400.0,17.4307,17.4702,17.4194,17.4251,34400.0
2007-03-22 10:20:00,30.84,30.87,30.8,30.85,43800.0,17.4194,17.4364,17.3968,17.4251,43800.0
2007-03-22 10:30:00,30.85,30.91,30.82,30.89,53000.0,17.4251,17.4589,17.4081,17.4476,53000.0
2007-03-22 10:40:00,30.89,30.96,30.86,30.86,31600.0,17.4476,17.4872,17.4307,17.4307,31600.0
2007-03-22 10:50:00,30.86,30.89,30.79,30.83,30600.0,17.4307,17.4476,17.3912,17.4138,30600.0
2007-03-22 11:00:00,30.82,30.88,30.78,30.88,62000.0,17.4081,17.442,17.3855,17.442,62000.0
2007-03-22 11:10:00,30.88,30.88,30.84,30.87,39000.0,17.442,17.442,17.4194,17.4364,39000.0
2007-03-22 11:20:00,30.87,30.94,30.86,30.87,34200.0,17.4364,17.4759,17.4307,17.4364,34200.0
2007-03-22 11:30:00,30.87,30.91,30.87,30.9,26000.0,17.4364,17.4589,17.4364,17.4533,26000.0
2007-03-22 11:40:00,30.89,30.9,30.86,30.89,18600.0,17.4476,17.4533,17.4307,17.4476,18600.0
2007-03-22 11:50:00,30.89,30.95,30.89,30.93,40600.0,17.4476,17.4815,17.4476,17.4702,40600.0
2007-03-22 12:00:00,30.94,30.95,30.92,30.95,18400.0,17.4759,17.4815,17.4646,17.4815,18400.0
2007-03-22 12:10:00,30.95,30.96,30.93,30.95,26200.0,17.4815,17.4872,17.4702,17.4815,26200.0
2007-03-22 12:20:00,30.96,31.0,30.96,30.97,22400.0,17.4872,17.5098,17.4872,17.4928,22400.0
2007-03-22 12:30:00,30.96,31.0,30.93,30.95,34000.0,17.4872,17.5098,17.4702,17.4815,34000.0
2007-03-22 12:40:00,30.96,30.99,30.94,30.94,32000.0,17.4872,17.5041,17.4759,17.4759,32000.0
2007-03-22 12:50:00,30.93,30.93,30.89,30.9,13400.0,17.4702,17.4702,17.4476,17.4533,13400.0
2007-03-22 13:00:00,30.9,30.96,30.9,30.95,21400.0,17.4533,17.4872,17.4533,17.4815,21400.0
2007-03-22 13:10:00,30.93,30.99,30.93,30.98,26800.0,17.4702,17.5041,17.4702,17.4985,26800.0
2007-03-22 13:20:00,30.97,31.03,30.97,31.02,127200.0,17.4928,17.5267,17.4928,17.5211,127200.0
2007-03-22 13:30:00,31.02,31.03,30.95,30.95,37600.0,17.5211,17.5267,17.4815,17.4815,37600.0
2007-03-22 13:40:00,30.97,30.99,30.93,30.94,30200.0,17.4928,17.5041,17.4702,17.4759,30200.0
2007-03-22 13:50:00,30.94,31.0,30.93,30.99,30000.0,17.4759,17.5098,17.4702,17.5041,30000.0
2007-03-22 14:00:00,31.0,31.02,30.97,31.01,54000.0,17.5098,17.5211,17.4928,17.5154,54000.0
2007-03-22 14:10:00,31.0,31.02,30.99,31.01,22600.0,17.5098,17.5211,17.5041,17.5154,22600.0
2007-03-22 14:20:00,31.0,31.03,31.0,31.01,22000.0,17.5098,17.5267,17.5098,17.5154,22000.0
2007-03-22 14:30:00,31.0,31.03,30.96,31.0,68800.0,17.5098,17.5267,17.4872,17.5098,68800.0
2007-03-22 14:40:00,31.0,31.03,31.0,31.0,30400.0,17.5098,17.5267,17.5098,17.5098,30400.0
2007-03-22 14:50:00,31.0,31.01,31.0,31.0,43000.0,17.5098,17.5154,17.5098,17.5098,43000.0
2007-03-22 15:00:00,31.0,31.0,30.92,30.92,64600.0,17.5098,17.5098,17.4646,17.4646,64600.0
2007-03-22 15:10:00,30.92,30.96,30.9,30.94,48600.0,17.4646,17.4872,17.4533,17.4759,48600.0
2007-03-22 15:20:00,30.95,30.95,30.88,30.9,43600.0,17.4815,17.4815,17.442,17.4533,43600.0
2007-03-22 15:30:00,30.9,30.93,30.88,30.89,69800.0,17.4533,17.4702,17.442,17.4476,69800.0
2007-03-22 15:40:00,30.89,30.93,30.89,30.93,58600.0,17.4476,17.4702,17.4476,17.4702,58600.0
2007-03-22 15:50:00,30.93,31.01,30.93,30.93,73000.0,17.4702,17.5154,17.4702,17.4702,73000.0
2007-03-23 09:30:00,30.81,30.91,30.79,30.84,112000.0,17.4025,17.4589,17.3912,17.4194,112000.0
2007-03-23 09:40:00,30.83,30.9,30.75,30.78,49800.0,17.4138,17.4533,17.3686,17.3855,49800.0
2007-03-23 09:50:00,30.79,30.87,30.79,30.83,125200.0,17.3912,17.4364,17.3912,17.4138,125200.0
2007-03-23 10:00:00,30.83,30.93,30.83,30.92,120000.0,17.4138,17.4702,17.4138,17.4646,120000.0
2007-03-23 10:10:00,30.92,30.93,30.86,30.91,27200.0,17.4646,17.4702,17.4307,17.4589,27200.0
2007-03-23 10:20:00,30.92,30.92,30.85,30.9,43000.0,17.4646,17.4646,17.4251,17.4533,43000.0
2007-03-23 10:30:00,30.9,30.93,30.89,30.93,51400.0,17.4533,17.4702,17.4476,17.4702,51400.0
2007-03-23 10:40:00,30.93,30.96,30.9,30.96,44200.0,17.4702,17.4872,17.4533,17.4872,44200.0
2007-03-23 10:50:00,30.96,31.0,30.94,30.99,66400.0,17.4872,17.5098,17.4759,17.5041,66400.0
2007-03-23 11:00:00,30.99,31.03,30.98,31.03,38600.0,17.5041,17.5267,17.4985,17.5267,38600.0
2007-03-23 11:10:00,31.03,31.03,31.0,31.02,70600.0,17.5267,17.5267,17.5098,17.5211,70600.0
2007-03-23 11:20:00,31.02,31.05,31.0,31.05,33800.0,17.5211,17.538,17.5098,17.538,33800.0
2007-03-23 11:30:00,31.05,31.11,31.05,31.11,137000.0,17.538,17.5719,17.538,17.5719,137000.0
2007-03-23 11:40:00,31.11,31.11,31.05,31.05,148000.0,17.5719,17.5719,17.538,17.538,148000.0
2007-03-23 11:50:00,31.06,31.1,31.05,31.1,71400.0,17.5437,17.5663,17.538,17.5663,71400.0
2007-03-23 12:00:00,31.1,31.14,31.1,31.12,138000.0,17.5663,17.5889,17.5663,17.5776,138000.0
2007-03-23 12:10:00,31.13,31.14,31.06,31.06,23000.0,17.5832,17.5889,17.5437,17.5437,23000.0
2007-03-23 12:20:00,31.06,31.06,31.03,31.04,17200.0,17.5437,17.5437,17.5267,17.5324,17200.0
2007-03-23 12:30:00,31.03,31.05,31.02,31.03,17600.0,17.5267,17.538,17.5211,17.5267,17600.0
2007-03-23 12:40:00,31.03,31.04,31.01,31.04,37000.0,17.5267,17.5324,17.5154,17.5324,37000.0
2007-03-23 12:50:00,31.04,31.06,31.02,31.04,327200.0,17.5324,17.5437,17.5211,17.5324,327200.0
2007-03-23 13:00:00,31.04,31.09,31.04,31.08,29200.0,17.5324,17.5606,17.5324,17.555,29200.0
2007-03-23 13:10:00,31.08,31.1,31.04,31.06,30400.0,17.555,17.5663,17.5324,17.5437,30400.0
2007-03-23 13:20:00,31.06,31.08,31.06,31.07,21000.0,17.5437,17.555,17.5437,17.5493,21000.0
2007-03-23 13:30:00,31.06,31.09,31.04,31.08,38400.0,17.5437,17.5606,17.5324,17.555,38400.0
2007-03-23 13:40:00,31.08,31.1,31.06,31.07,28000.0,17.555,17.5663,17.5437,17.5493,28000.0
2007-03-23 13:50:00,31.07,31.08,31.07,31.08,8600.0,17.5493,17.555,17.5493,17.555,8600.0
2007-03-23 14:00:00,31.08,31.08,31.04,31.05,31000.0,17.555,17.555,17.5324,17.538,31000.0
2007-03-23 14:10:00,31.06,31.07,30.99,30.99,28800.0,17.5437,17.5493,17.5041,17.5041,28800.0
2007-03-23 14:20:00,30.98,31.01,30.97,31.0,30200.0,17.4985,17.5154,17.4928,17.5098,30200.0
2007-03-23 14:30:00,31.0,31.02,31.0,31.02,30000.0,17.5098,17.5211,17.5098,17.5211,30000.0
2007-03-23 14:40:00,31.03,31.04,31.02,31.02,23600.0,17.5267,17.5324,17.5211,17.5211,23600.0
2007-03-23 14:50:00,31.02,31.04,31.01,31.04,30600.0,17.5211,17.5324,17.5154,17.5324,30600.0
2007-03-23 15:00:00,31.03,31.05,31.03,31.05,15800.0,17.5267,17.538,17.5267,17.538,15800.0
2007-03-23 15:10:00,31.05,31.08,31.03,31.07,26600.0,17.538,17.555,17.5267,17.5493,26600.0
2007-03-23 15:20:00,31.07,31.07,31.0,31.0,77600.0,17.5493,17.5493,17.5098,17.5098,77600.0
2007-03-23 15:30:00,31.01,31.04,31.0,31.02,54400.0,17.5154,17.5324,17.5098,17.5211,54400.0
2007-03-23 15:40:00,31.02,31.04,31.0,31.03,50400.0,17.5211,17.5324,17.5098,17.5267,50400.0
2007-03-23 15:50:00,31.03,31.04,30.99,31.03,88800.0,17.5267,17.5324,17.5041,17.5267,88800.0
2007-03-26 09:30:00,30.97,31.01,30.87,30.93,61800.0,17.4928,17.5154,17.4364,17.4702,61800.0
2007-03-26 09:40:00,30.93,31.0,30.9,31.0,50400.0,17.4702,17.5098,17.4533,17.5098,50400.0
2007-03-26 09:50:00,31.0,31.04,30.93,31.04,33000.0,17.5098,17.5324,17.4702,17.5324,33000.0
2007-03-26 10:00:00,31.02,31.02,30.87,30.98,83600.0,17.5211,17.5211,17.4364,17.4985,83600.0
2007-03-26 10:10:00,30.96,31.0,30.9,31.0,30200.0,17.4872,17.5098,17.4533,17.5098,30200.0
2007-03-26 10:20:00,30.98,30.99,30.88,30.91,55400.0,17.4985,17.5041,17.442,17.4589,55400.0
2007-03-26 10:30:00,30.91,30.92,30.85,30.89,34600.0,17.4589,17.4646,17.4251,17.4476,34600.0
2007-03-26 10:40:00,30.9,30.95,30.88,30.89,31200.0,17.4533,17.4815,17.442,17.4476,31200.0
2007-03-26 10:50:00,30.9,31.0,30.87,30.99,27800.0,17.4533,17.5098,17.4364,17.5041,27800.0
2007-03-26 11:00:00,30.99,31.0,30.9,30.9,87400.0,17.5041,17.5098,17.4533,17.4533,87400.0
2007-03-26 11:10:00,30.9,30.9,30.81,30.85,42000.0,17.4533,17.4533,17.4025,17.4251,42000.0
2007-03-26 11:20:00,30.85,30.89,30.84,30.88,23800.0,17.4251,17.4476,17.4194,17.442,23800.0
2007-03-26 11:30:00,30.88,30.93,30.88,30.92,22400.0,17.442,17.4702,17.442,17.4646,22400.0
2007-03-26 11:40:00,30.92,30.92,30.88,30.89,15800.0,17.4646,17.4646,17.442,17.4476,15800.0
2007-03-26 11:50:00,30.88,30.89,30.86,30.89,9800.0,17.442,17.4476,17.4307,17.4476,9800.0
2007-03-26 12:00:00,30.89,30.92,30.89,30.92,21800.0,17.4476,17.4646,17.4476,17.4646,21800.0
2007-03-26 12:10:00,30.92,30.97,30.92,30.97,20200.0,17.4646,17.4928,17.4646,17.4928,20200.0
2007-03-26 12:20:00,30.97,31.0,30.95,30.98,28000.0,17.4928,17.5098,17.4815,17.4985,28000.0
2007-03-26 12:30:00,30.97,31.0,30.97,30.97,8000.0,17.4928,17.5098,17.4928,17.4928,8000.0
2007-03-26 12:40:00,30.96,31.04,30.96,31.04,34800.0,17.4872,17.5324,17.4872,17.5324,34800.0
2007-03-26 12:50:00,31.04,31.04,31.0,31.0,12800.0,17.5324,17.5324,17.5098,17.5098,12800.0
2007-03-26 13:00:00,31.0,31.02,30.99,31.0,47800.0,17.5098,17.5211,17.5041,17.5098,47800.0
2007-03-26 13:10:00,31.0,31.02,30.99,31.0,11800.0,17.5098,17.5211,17.5041,17.5098,11800.0
2007-03-26 13:20:00,31.01,31.04,31.0,31.0,15800.0,17.5154,17.5324,17.5098,17.5098,15800.0
2007-03-26 13:30:00,30.99,31.04,30.97,30.98,51400.0,17.5041,17.5324,17.4928,17.4985,51400.0
2007-03-26 13:40:00,30.98,31.01,30.96,30.96,31200.0,17.4985,17.5154,17.4872,17.4872,31200.0
2007-03-26 13:50:00,30.98,30.98,30.93,30.96,29000.0,17.4985,17.4985,17.4702,17.4872,29000.0
2007-03-26 14:00:00,30.96,31.0,30.96,31.0,52200.0,17.4872,17.5098,17.4872,17.5098,52200.0
2007-03-26 14:10:00,31.0,31.01,30.94,31.0,66600.0,17.5098,17.5154,17.4759,17.5098,66600.0
2007-03-26 14:20:00,31.0,31.0,30.98,31.0,24000.0,17.5098,17.5098,17.4985,17.5098,24000.0
2007-03-26 14:30:00,31.0,31.0,30.96,30.98,31400.0,17.5098,17.5098,17.4872,17.4985,31400.0
2007-03-26 14:40:00,30.98,31.01,30.96,30.98,73800.0,17.4985,17.5154,17.4872,17.4985,73800.0
2007-03-26 14:50:00,30.98,31.03,30.98,31.02,59200.0,17.4985,17.5267,17.4985,17.5211,59200.0
2007-03-26 15:00:00,31.02,31.03,30.99,31.0,54400.0,17.5211,17.5267,17.5041,17.5098,54400.0
2007-03-26 15:10:00,31.0,31.02,30.99,31.02,244800.0,17.5098,17.5211,17.5041,17.5211,244800.0
2007-03-26 15:20:00,31.02,31.07,31.02,31.05,26800.0,17.5211,17.5493,17.5211,17.538,26800.0
2007-03-26 15:30:00,31.05,31.1,31.05,31.07,33800.0,17.538,17.5663,17.538,17.5493,33800.0
2007-03-26 15:40:00,31.07,31.13,31.07,31.11,46200.0,17.5493,17.5832,17.5493,17.5719,46200.0
2007-03-26 15:50:00,31.12,31.13,31.09,31.11,51000.0,17.5776,17.5832,17.5606,17.5719,51000.0
2007-03-27 09:30:00,30.99,30.99,30.89,30.98,45000.0,17.5041,17.5041,17.4476,17.4985,45000.0
2007-03-27 09:40:00,30.96,31.05,30.96,31.05,31800.0,17.4872,17.538,17.4872,17.538,31800.0
2007-03-27 09:50:00,31.04,31.07,30.97,31.06,36000.0,17.5324,17.5493,17.4928,17.5437,36000.0
2007-03-27 10:00:00,31.05,31.11,30.95,30.96,54200.0,17.538,17.5719,17.4815,17.4872,54200.0
2007-03-27 10:10:00,30.94,31.04,30.93,31.0,50400.0,17.4759,17.5324,17.4702,17.5098,50400.0
2007-03-27 10:20:00,31.0,31.02,30.94,30.99,38000.0,17.5098,17.5211,17.4759,17.5041,38000.0
2007-03-27 10:30:00,30.99,31.04,30.93,31.0,29600.0,17.5041,17.5324,17.4702,17.5098,29600.0
2007-03-27 10:40:00,31.0,31.04,30.98,30.98,41800.0,17.5098,17.5324,17.4985,17.4985,41800.0
2007-03-27 10:50:00,30.97,31.04,30.97,31.03,46200.0,17.4928,17.5324,17.4928,17.5267,46200.0
2007-03-27 11:00:00,31.03,31.03,30.94,30.94,44800.0,17.5267,17.5267,17.4759,17.4759,44800.0
2007-03-27 11:10:00,30.94,30.95,30.9,30.9,16000.0,17.4759,17.4815,17.4533,17.4533,16000.0
2007-03-27 11:20:00,30.89,30.89,30.85,30.88,30400.0,17.4476,17.4476,17.4251,17.442,30400.0
2007-03-27 11:30:00,30.86,30.97,30.86,30.95,30400.0,17.4307,17.4928,17.4307,17.4815,30400.0
2007-03-27 11:40:00,30.96,30.96,30.91,30.93,24200.0,17.4872,17.4872,17.4589,17.4702,24200.0
2007-03-27 11:50:00,30.93,30.95,30.93,30.95,18200.0,17.4702,17.4815,17.4702,17.4815,18200.0
2007-03-27 12:00:00,30.95,31.02,30.93,31.0,31400.0,17.4815,17.5211,17.4702,17.5098,31400.0
2007-03-27 12:10:00,31.0,31.06,31.0,31.06,51800.0,17.5098,17.5437,17.5098,17.5437,51800.0
2007-03-27 12:20:00,31.05,31.11,31.05,31.09,37400.0,17.538,17.5719,17.538,17.5606,37400.0
2007-03-27 12:30:00,31.09,31.14,31.06,31.13,43000.0,17.5606,17.5889,17.5437,17.5832,43000.0
2007-03-27 12:40:00,31.13,31.14,31.1,31.11,26600.0,17.5832,17.5889,17.5663,17.5719,26600.0
2007-03-27 12:50:00,31.11,31.11,31.09,31.09,12800.0,17.5719,17.5719,17.5606,17.5606,12800.0
2007-03-27 13:00:00,31.1,31.14,31.1,31.13,48000.0,17.5663,17.5889,17.5663,17.5832,48000.0
2007-03-27 13:10:00,31.13,31.13,31.12,31.12,17600.0,17.5832,17.5832,17.5776,17.5776,17600.0
2007-03-27 13:20:00,31.13,31.14,31.12,31.14,16200.0,17.5832,17.5889,17.5776,17.5889,16200.0
2007-03-27 13:30:00,31.14,31.15,31.11,31.14,39000.0,17.5889,17.5945,17.5719,17.5889,39000.0
2007-03-27 13:40:00,31.14,31.2,31.14,31.18,31400.0,17.5889,17.6227,17.5889,17.6115,31400.0
2007-03-27 13:50:00,31.18,31.18,31.11,31.11,15800.0,17.6115,17.6115,17.5719,17.5719,15800.0
2007-03-27 14:00:00,31.11,31.14,31.09,31.12,71200.0,17.5719,17.5889,17.5606,17.5776,71200.0
2007-03-27 14:10:00,31.11,31.17,31.11,31.16,43000.0,17.5719,17.6058,17.5719,17.6002,43000.0
2007-03-27 14:20:00,31.17,31.19,31.16,31.16,87600.0,17.6058,17.6171,17.6002,17.6002,87600.0
2007-03-27 14:30:00,31.15,31.18,31.15,31.18,67200.0,17.5945,17.6115,17.5945,17.6115,67200.0
2007-03-27 14:40:00,31.18,31.18,31.16,31.16,28200.0,17.6115,17.6115,17.6002,17.6002,28200.0
2007-03-27 14:50:00,31.16,31.21,31.15,31.2,65400.0,17.6002,17.6284,17.5945,17.6227,65400.0
2007-03-27 15:00:00,31.21,31.22,31.18,31.21,39800.0,17.6284,17.634,17.6115,17.6284,39800.0
2007-03-27 15:10:00,31.21,31.21,31.2,31.2,25800.0,17.6284,17.6284,17.6227,17.6227,25800.0
2007-03-27 15:20:00,31.2,31.23,31.19,31.21,40800.0,17.6227,17.6397,17.6171,17.6284,40800.0
2007-03-27 15:30:00,31.2,31.21,31.17,31.18,144000.0,17.6227,17.6284,17.6058,17.6115,144000.0
2007-03-27 15:40:00,31.18,31.18,31.14,31.14,98000.0,17.6115,17.6115,17.5889,17.5889,98000.0
2007-03-27 15:50:00,31.14,31.16,31.11,31.13,117800.0,17.5889,17.6002,17.5719,17.5832,117800.0
2007-03-28 09:30:00,31.13,31.29,31.01,31.09,114400.0,17.5832,17.6736,17.5154,17.5606,114400.0
2007-03-28 09:40:00,31.11,31.14,31.05,31.11,199200.0,17.5719,17.5889,17.538,17.5719,199200.0
2007-03-28 09:50:00,31.1,31.11,31.04,31.05,38800.0,17.5663,17.5719,17.5324,17.538,38800.0
2007-03-28 10:00:00,31.05,31.1,31.05,31.09,32000.0,17.538,17.5663,17.538,17.5606,32000.0
2007-03-28 10:10:00,31.09,31.15,31.05,31.14,69000.0,17.5606,17.5945,17.538,17.5889,69000.0
2007-03-28 10:20:00,31.16,31.18,31.11,31.13,48400.0,17.6002,17.6115,17.5719,17.5832,48400.0
2007-03-28 10:30:00,31.13,31.14,31.05,31.08,128400.0,17.5832,17.5889,17.538,17.555,128400.0
2007-03-28 10:40:00,31.08,31.11,30.99,31.01,63400.0,17.555,17.5719,17.5041,17.5154,63400.0
2007-03-28 10:50:00,31.01,31.05,30.97,31.03,33600.0,17.5154,17.538,17.4928,17.5267,33600.0
2007-03-28 11:00:00,31.03,31.09,31.0,31.08,39600.0,17.5267,17.5606,17.5098,17.555,39600.0
2007-03-28 11:10:00,31.09,31.09,31.05,31.08,43400.0,17.5606,17.5606,17.538,17.555,43400.0
2007-03-28 11:20:00,31.07,31.07,31.0,31.04,30800.0,17.5493,17.5493,17.5098,17.5324,30800.0
2007-03-28 11:30:00,31.04,31.07,31.02,31.06,43000.0,17.5324,17.5493,17.5211,17.5437,43000.0
2007-03-28 11:40:00,31.06,31.06,31.0,31.0,30800.0,17.5437,17.5437,17.5098,17.5098,30800.0
2007-03-28 11:50:00,31.0,31.0,30.96,30.99,32800.0,17.5098,17.5098,17.4872,17.5041,32800.0
2007-03-28 12:00:00,31.0,31.1,31.0,31.09,59600.0,17.5098,17.5663,17.5098,17.5606,59600.0
2007-03-28 12:10:00,31.1,31.17,31.1,31.17,73000.0,17.5663,17.6058,17.5663,17.6058,73000.0
2007-03-28 12:20:00,31.17,31.2,31.12,31.17,96200.0,17.6058,17.6227,17.5776,17.6058,96200.0
2007-03-28 12:30:00,31.17,31.18,31.14,31.15,28000.0,17.6058,17.6115,17.5889,17.5945,28000.0
2007-03-28 12:40:00,31.15,31.15,31.11,31.11,17200.0,17.5945,17.5945,17.5719,17.5719,17200.0
2007-03-28 12:50:00,31.13,31.16,31.11,31.15,34000.0,17.5832,17.6002,17.5719,17.5945,34000.0
2007-03-28 13:00:00,31.15,31.19,31.13,31.18,55800.0,17.5945,17.6171,17.5832,17.6115,55800.0
2007-03-28 13:10:00,31.18,31.19,31.15,31.16,43000.0,17.6115,17.6171,17.5945,17.6002,43000.0
2007-03-28 13:20:00,31.15,31.18,31.15,31.15,24200.0,17.5945,17.6115,17.5945,17.5945,24200.0
2007-03-28 13:30:00,31.15,31.19,31.15,31.17,28600.0,17.5945,17.6171,17.5945,17.6058,28600.0
2007-03-28 13:40:00,31.16,31.18,31.15,31.18,55000.0,17.6002,17.6115,17.5945,17.6115,55000.0
2007-03-28 13:50:00,31.18,31.18,31.11,31.11,164600.0,17.6115,17.6115,17.5719,17.5719,164600.0
2007-03-28 14:00:00,31.13,31.15,31.06,31.08,64400.0,17.5832,17.5945,17.5437,17.555,64400.0
2007-03-28 14:10:00,31.08,31.09,31.03,31.08,85200.0,17.555,17.5606,17.5267,17.555,85200.0
2007-03-28 14:20:00,31.09,31.1,31.05,31.09,92200.0,17.5606,17.5663,17.538,17.5606,92200.0
2007-03-28 14:30:00,31.09,31.12,31.07,31.1,81000.0,17.5606,17.5776,17.5493,17.5663,81000.0
2007-03-28 14:40:00,31.1,31.1,31.06,31.1,51000.0,17.5663,17.5663,17.5437,17.5663,51000.0
2007-03-28 14:50:00,31.1,31.1,31.07,31.08,40600.0,17.5663,17.5663,17.5493,17.555,40600.0
2007-03-28 15:00:00,31.09,31.1,31.05,31.05,44400.0,17.5606,17.5663,17.538,17.538,44400.0
2007-03-28 15:10:00,31.05,31.06,31.0,31.01,49400.0,17.538,17.5437,17.5098,17.5154,49400.0
2007-03-28 15:20:00,31.01,31.08,30.99,31.07,80000.0,17.5154,17.555,17.5041,17.5493,80000.0
2007-03-28 15:30:00,31.07,31.08,31.0,31.03,52800.0,17.5493,17.555,17.5098,17.5267,52800.0
2007-03-28 15:40:00,31.03,31.03,30.98,30.98,68400.0,17.5267,17.5267,17.4985,17.4985,68400.0
2007-03-28 15:50:00,30.98,31.0,30.95,30.97,78400.0,17.4985,17.5098,17.4815,17.4928,78400.0
2007-03-29 09:30:00,31.17,31.2,30.9,30.91,146000.0,17.6058,17.6227,17.4533,17.4589,146000.0
2007-03-29 09:40:00,30.91,31.0,30.61,30.68,381200.0,17.4589,17.5098,17.2895,17.329,381200.0
2007-03-29 09:50:00,30.68,30.75,30.63,30.75,281000.0,17.329,17.3686,17.3008,17.3686,281000.0
2007-03-29 10:00:00,30.75,30.79,30.71,30.76,176800.0,17.3686,17.3912,17.346,17.3742,176800.0
2007-03-29 10:10:00,30.77,30.8,30.74,30.8,121200.0,17.3799,17.3968,17.3629,17.3968,121200.0
2007-03-29 10:20:00,30.8,30.8,30.77,30.8,65000.0,17.3968,17.3968,17.3799,17.3968,65000.0
2007-03-29 10:30:00,30.8,30.8,30.75,30.78,117400.0,17.3968,17.3968,17.3686,17.3855,117400.0
2007-03-29 10:40:00,30.77,30.79,30.7,30.71,121600.0,17.3799,17.3912,17.3403,17.346,121600.0
2007-03-29 10:50:00,30.71,30.74,30.66,30.66,68800.0,17.346,17.3629,17.3177,17.3177,68800.0
2007-03-29 11:00:00,30.65,30.72,30.63,30.64,246600.0,17.3121,17.3516,17.3008,17.3064,246600.0
2007-03-29 11:10:00,30.64,30.7,30.61,30.69,49200.0,17.3064,17.3403,17.2895,17.3347,49200.0
2007-03-29 11:20:00,30.69,30.7,30.63,30.63,38200.0,17.3347,17.3403,17.3008,17.3008,38200.0
2007-03-29 11:30:00,30.63,30.67,30.58,30.58,53600.0,17.3008,17.3234,17.2726,17.2726,53600.0
2007-03-29 11:40:00,30.59,30.6,30.53,30.53,139200.0,17.2782,17.2838,17.2443,17.2443,139200.0
2007-03-29 11:50:00,30.53,30.53,30.35,30.36,137400.0,17.2443,17.2443,17.1426,17.1483,137400.0
2007-03-29 12:00:00,30.36,30.5,30.35,30.47,469400.0,17.1483,17.2274,17.1426,17.2104,469400.0
2007-03-29 12:10:00,30.48,30.48,30.45,30.45,168200.0,17.2161,17.2161,17.1991,17.1991,168200.0
2007-03-29 12:20:00,30.45,30.52,30.45,30.5,234800.0,17.1991,17.2387,17.1991,17.2274,234800.0
2007-03-29 12:30:00,30.5,30.55,30.49,30.51,97800.0,17.2274,17.2556,17.2217,17.233,97800.0
2007-03-29 12:40:00,30.52,30.59,30.5,30.59,88400.0,17.2387,17.2782,17.2274,17.2782,88400.0
2007-03-29 12:50:00,30.59,30.6,30.55,30.59,68200.0,17.2782,17.2838,17.2556,17.2782,68200.0
2007-03-29 13:00:00,30.59,30.63,30.56,30.63,41200.0,17.2782,17.3008,17.2613,17.3008,41200.0
2007-03-29 13:10:00,30.62,30.63,30.55,30.58,65200.0,17.2951,17.3008,17.2556,17.2726,65200.0
2007-03-29 13:20:00,30.58,30.61,30.54,30.59,66000.0,17.2726,17.2895,17.25,17.2782,66000.0
2007-03-29 13:30:00,30.59,30.64,30.57,30.63,44600.0,17.2782,17.3064,17.2669,17.3008,44600.0
2007-03-29 13:40:00,30.62,30.64,30.61,30.62,55400.0,17.2951,17.3064,17.2895,17.2951,55400.0
2007-03-29 13:50:00,30.63,30.64,30.59,30.61,38400.0,17.3008,17.3064,17.2782,17.2895,38400.0
2007-03-29 14:00:00,30.61,30.63,30.57,30.61,57000.0,17.2895,17.3008,17.2669,17.2895,57000.0
2007-03-29 14:10:00,30.62,30.64,30.59,30.63,23800.0,17.2951,17.3064,17.2782,17.3008,23800.0
2007-03-29 14:20:00,30.63,30.66,30.61,30.65,102800.0,17.3008,17.3177,17.2895,17.3121,102800.0
2007-03-29 14:30:00,30.65,30.68,30.61,30.68,65000.0,17.3121,17.329,17.2895,17.329,65000.0
2007-03-29 14:40:00,30.68,30.74,30.66,30.74,96600.0,17.329,17.3629,17.3177,17.3629,96600.0
2007-03-29 14:50:00,30.73,30.77,30.73,30.75,134800.0,17.3573,17.3799,17.3573,17.3686,134800.0
2007-03-29 15:00:00,30.75,30.77,30.72,30.73,78600.0,17.3686,17.3799,17.3516,17.3573,78600.0
2007-03-29 15:10:00,30.73,30.76,30.73,30.75,78000.0,17.3573,17.3742,17.3573,17.3686,78000.0
2007-03-29 15:20:00,30.75,30.79,30.74,30.75,79200.0,17.3686,17.3912,17.3629,17.3686,79200.0
2007-03-29 15:30:00,30.75,30.79,30.74,30.77,137400.0,17.3686,17.3912,17.3629,17.3799,137400.0
2007-03-29 15:40:00,30.77,30.78,30.75,30.76,145600.0,17.3799,17.3855,17.3686,17.3742,145600.0
2007-03-29 15:50:00,30.75,30.75,30.71,30.72,168000.0,17.3686,17.3686,17.346,17.3516,168000.0
2007-03-30 09:30:00,30.72,30.75,30.7,30.7,50000.0,17.3516,17.3686,17.3403,17.3403,50000.0
2007-03-30 09:40:00,30.69,30.78,30.68,30.74,162400.0,17.3347,17.3855,17.329,17.3629,162400.0
2007-03-30 09:50:00,30.74,30.75,30.74,30.75,82000.0,17.3629,17.3686,17.3629,17.3686,82000.0
2007-03-30 10:00:00,30.75,30.77,30.68,30.71,90800.0,17.3686,17.3799,17.329,17.346,90800.0
2007-03-30 10:10:00,30.71,30.72,30.67,30.67,70200.0,17.346,17.3516,17.3234,17.3234,70200.0
2007-03-30 10:20:00,30.67,30.67,30.55,30.55,63600.0,17.3234,17.3234,17.2556,17.2556,63600.0
2007-03-30 10:30:00,30.55,30.56,30.52,30.55,89000.0,17.2556,17.2613,17.2387,17.2556,89000.0
2007-03-30 10:40:00,30.55,30.61,30.55,30.61,71600.0,17.2556,17.2895,17.2556,17.2895,71600.0
2007-03-30 10:50:00,30.61,30.62,30.59,30.6,37600.0,17.2895,17.2951,17.2782,17.2838,37600.0
2007-03-30 11:00:00,30.59,30.6,30.58,30.58,30000.0,17.2782,17.2838,17.2726,17.2726,30000.0
2007-03-30 11:10:00,30.58,30.59,30.47,30.47,61200.0,17.2726,17.2782,17.2104,17.2104,61200.0
2007-03-30 11:20:00,30.47,30.48,30.36,30.37,103200.0,17.2104,17.2161,17.1483,17.1539,103200.0
2007-03-30 11:30:00,30.36,30.37,30.29,30.3,207800.0,17.1483,17.1539,17.1088,17.1144,207800.0
2007-03-30 11:40:00,30.3,30.31,30.06,30.09,174800.0,17.1144,17.12,16.9788,16.9958,174800.0
2007-03-30 11:50:00,30.08,30.21,30.08,30.13,236000.0,16.9901,17.0636,16.9901,17.0184,236000.0
2007-03-30 12:00:00,30.13,30.13,30.05,30.05,120600.0,17.0184,17.0184,16.9732,16.9732,120600.0
2007-03-30 12:10:00,30.06,30.11,30.05,30.11,48600.0,16.9788,17.0071,16.9732,17.0071,48600.0
2007-03-30 12:20:00,30.11,30.17,30.11,30.15,30800.0,17.0071,17.041,17.0071,17.0297,30800.0
2007-03-30 12:30:00,30.15,30.26,30.15,30.26,57600.0,17.0297,17.0918,17.0297,17.0918,57600.0
2007-03-30 12:40:00,30.26,30.36,30.25,30.35,51600.0,17.0918,17.1483,17.0862,17.1426,51600.0
2007-03-30 12:50:00,30.35,30.36,30.3,30.34,37800.0,17.1426,17.1483,17.1144,17.137,37800.0
2007-03-30 13:00:00,30.34,30.4,30.33,30.36,71000.0,17.137,17.1709,17.1313,17.1483,71000.0
2007-03-30 13:10:00,30.36,30.39,30.35,30.36,22600.0,17.1483,17.1652,17.1426,17.1483,22600.0
2007-03-30 13:20:00,30.36,30.36,30.31,30.34,41800.0,17.1483,17.1483,17.12,17.137,41800.0
2007-03-30 13:30:00,30.34,30.35,30.29,30.35,70800.0,17.137,17.1426,17.1088,17.1426,70800.0
2007-03-30 13:40:00,30.35,30.4,30.3,30.36,67400.0,17.1426,17.1709,17.1144,17.1483,67400.0
2007-03-30 13:50:00,30.35,30.42,30.35,30.42,29800.0,17.1426,17.1822,17.1426,17.1822,29800.0
2007-03-30 14:00:00,30.42,30.43,30.39,30.4,32000.0,17.1822,17.1878,17.1652,17.1709,32000.0
2007-03-30 14:10:00,30.4,30.41,30.39,30.4,24400.0,17.1709,17.1765,17.1652,17.1709,24400.0
2007-03-30 14:20:00,30.4,30.43,30.39,30.43,27000.0,17.1709,17.1878,17.1652,17.1878,27000.0
2007-03-30 14:30:00,30.42,30.48,30.42,30.47,73000.0,17.1822,17.2161,17.1822,17.2104,73000.0
2007-03-30 14:40:00,30.48,30.5,30.47,30.49,140000.0,17.2161,17.2274,17.2104,17.2217,140000.0
2007-03-30 14:50:00,30.49,30.5,30.47,30.49,206200.0,17.2217,17.2274,17.2104,17.2217,206200.0
2007-03-30 15:00:00,30.49,30.51,30.48,30.5,57000.0,17.2217,17.233,17.2161,17.2274,57000.0
2007-03-30 15:10:00,30.5,30.52,30.48,30.5,66600.0,17.2274,17.2387,17.2161,17.2274,66600.0
2007-03-30 15:20:00,30.5,30.5,30.49,30.5,33600.0,17.2274,17.2274,17.2217,17.2274,33600.0
2007-03-30 15:30:00,30.5,30.5,30.46,30.46,54400.0,17.2274,17.2274,17.2048,17.2048,54400.0
2007-03-30 15:40:00,30.46,30.5,30.45,30.5,134000.0,17.2048,17.2274,17.1991,17.2274,134000.0
2007-03-30 15:50:00,30.5,30.52,30.42,30.48,216600.0,17.2274,17.2387,17.1822,17.2161,216600.0
2007-04-02 09:30:00,30.08,30.62,30.07,30.56,91000.0,16.9901,17.2951,16.9845,17.2613,91000.0
2007-04-02 09:40:00,30.56,30.69,30.54,30.68,70000.0,17.2613,17.3347,17.25,17.329,70000.0
2007-04-02 09:50:00,30.68,30.7,30.58,30.63,61200.0,17.329,17.3403,17.2726,17.3008,61200.0
2007-04-02 10:00:00,30.65,30.65,30.43,30.53,238000.0,17.3121,17.3121,17.1878,17.2443,238000.0
2007-04-02 10:10:00,30.53,30.58,30.5,30.58,100600.0,17.2443,17.2726,17.2274,17.2726,100600.0
2007-04-02 10:20:00,30.59,30.65,30.57,30.65,54400.0,17.2782,17.3121,17.2669,17.3121,54400.0
2007-04-02 10:30:00,30.65,30.71,30.64,30.67,80400.0,17.3121,17.346,17.3064,17.3234,80400.0
2007-04-02 10:40:00,30.68,30.71,30.68,30.69,43600.0,17.329,17.346,17.329,17.3347,43600.0
2007-04-02 10:50:00,30.7,30.83,30.7,30.83,59200.0,17.3403,17.4138,17.3403,17.4138,59200.0
2007-04-02 11:00:00,30.84,30.97,30.84,30.96,44000.0,17.4194,17.4928,17.4194,17.4872,44000.0
2007-04-02 11:10:00,30.96,30.96,30.87,30.87,106400.0,17.4872,17.4872,17.4364,17.4364,106400.0
2007-04-02 11:20:00,30.87,30.87,30.71,30.71,133600.0,17.4364,17.4364,17.346,17.346,133600.0
2007-04-02 11:30:00,30.72,30.74,30.66,30.74,110200.0,17.3516,17.3629,17.3177,17.3629,110200.0
2007-04-02 11:40:00,30.74,30.74,30.71,30.74,46600.0,17.3629,17.3629,17.346,17.3629,46600.0
2007-04-02 11:50:00,30.74,30.76,30.74,30.76,39600.0,17.3629,17.3742,17.3629,17.3742,39600.0
2007-04-02 12:00:00,30.75,30.81,30.75,30.8,53800.0,17.3686,17.4025,17.3686,17.3968,53800.0
2007-04-02 12:10:00,30.8,30.84,30.8,30.83,23600.0,17.3968,17.4194,17.3968,17.4138,23600.0
2007-04-02 12:20:00,30.84,30.84,30.81,30.83,29400.0,17.4194,17.4194,17.4025,17.4138,29400.0
2007-04-02 12:30:00,30.83,30.85,30.82,30.82,25800.0,17.4138,17.4251,17.4081,17.4081,25800.0
2007-04-02 12:40:00,30.82,30.86,30.82,30.86,32600.0,17.4081,17.4307,17.4081,17.4307,32600.0
2007-04-02 12:50:00,30.85,30.88,30.85,30.88,48200.0,17.4251,17.442,17.4251,17.442,48200.0
2007-04-02 13:00:00,30.88,30.92,30.88,30.89,40400.0,17.442,17.4646,17.442,17.4476,40400.0
2007-04-02 13:10:00,30.89,30.91,30.86,30.89,56800.0,17.4476,17.4589,17.4307,17.4476,56800.0
2007-04-02 13:20:00,30.89,30.92,30.88,30.92,46000.0,17.4476,17.4646,17.442,17.4646,46000.0
2007-04-02 13:30:00,30.92,30.94,30.87,30.93,64200.0,17.4646,17.4759,17.4364,17.4702,64200.0
2007-04-02 13:40:00,30.93,30.93,30.9,30.91,36600.0,17.4702,17.4702,17.4533,17.4589,36600.0
2007-04-02 13:50:00,30.92,30.93,30.86,30.86,43000.0,17.4646,17.4702,17.4307,17.4307,43000.0
2007-04-02 14:00:00,30.86,30.86,30.83,30.84,59200.0,17.4307,17.4307,17.4138,17.4194,59200.0
2007-04-02 14:10:00,30.84,30.89,30.84,30.88,72400.0,17.4194,17.4476,17.4194,17.442,72400.0
2007-04-02 14:20:00,30.89,30.89,30.83,30.84,81600.0,17.4476,17.4476,17.4138,17.4194,81600.0
2007-04-02 14:30:00,30.84,30.88,30.83,30.84,36800.0,17.4194,17.442,17.4138,17.4194,36800.0
2007-04-02 14:40:00,30.85,30.86,30.84,30.86,40400.0,17.4251,17.4307,17.4194,17.4307,40400.0
2007-04-02 14:50:00,30.86,30.87,30.85,30.86,36800.0,17.4307,17.4364,17.4251,17.4307,36800.0
2007-04-02 15:00:00,30.86,30.92,30.86,30.91,55600.0,17.4307,17.4646,17.4307,17.4589,55600.0
2007-04-02 15:10:00,30.9,30.96,30.9,30.95,70000.0,17.4533,17.4872,17.4533,17.4815,70000.0
2007-04-02 15:20:00,30.95,30.98,30.93,30.96,105800.0,17.4815,17.4985,17.4702,17.4872,105800.0
2007-04-02 15:30:00,30.95,30.96,30.93,30.94,37200.0,17.4815,17.4872,17.4702,17.4759,37200.0
2007-04-02 15:40:00,30.93,30.95,30.92,30.95,44000.0,17.4702,17.4815,17.4646,17.4815,44000.0
2007-04-02 15:50:00,30.94,30.97,30.94,30.97,71600.0,17.4759,17.4928,17.4759,17.4928,71600.0
2007-04-03 09:30:00,31.07,31.07,30.81,30.84,69200.0,17.5493,17.5493,17.4025,17.4194,69200.0
2007-04-03 09:40:00,30.84,30.92,30.83,30.92,53000.0,17.4194,17.4646,17.4138,17.4646,53000.0
2007-04-03 09:50:00,30.9,30.98,30.88,30.88,74000.0,17.4533,17.4985,17.442,17.442,74000.0
2007-04-03 10:00:00,30.9,31.0,30.9,30.95,106600.0,17.4533,17.5098,17.4533,17.4815,106600.0
2007-04-03 10:10:00,30.95,31.0,30.95,30.97,27000.0,17.4815,17.5098,17.4815,17.4928,27000.0
2007-04-03 10:20:00,30.97,30.97,30.9,30.9,28200.0,17.4928,17.4928,17.4533,17.4533,28200.0
2007-04-03 10:30:00,30.9,30.98,30.9,30.98,46000.0,17.4533,17.4985,17.4533,17.4985,46000.0
2007-04-03 10:40:00,30.98,31.0,30.96,30.99,44600.0,17.4985,17.5098,17.4872,17.5041,44600.0
2007-04-03 10:50:00,30.99,31.0,30.95,30.99,30400.0,17.5041,17.5098,17.4815,17.5041,30400.0
2007-04-03 11:00:00,30.98,31.0,30.95,30.97,43200.0,17.4985,17.5098,17.4815,17.4928,43200.0
2007-04-03 11:10:00,30.96,30.99,30.93,30.96,48600.0,17.4872,17.5041,17.4702,17.4872,48600.0
2007-04-03 11:20:00,30.96,30.98,30.96,30.97,28000.0,17.4872,17.4985,17.4872,17.4928,28000.0
2007-04-03 11:30:00,30.97,31.0,30.97,31.0,26800.0,17.4928,17.5098,17.4928,17.5098,26800.0
2007-04-03 11:40:00,31.0,31.01,31.0,31.01,21200.0,17.5098,17.5154,17.5098,17.5154,21200.0
2007-04-03 11:50:00,31.0,31.03,30.99,31.02,38200.0,17.5098,17.5267,17.5041,17.5211,38200.0
2007-04-03 12:00:00,31.02,31.03,31.0,31.0,32000.0,17.5211,17.5267,17.5098,17.5098,32000.0
2007-04-03 12:10:00,31.0,31.0,30.99,31.0,21000.0,17.5098,17.5098,17.5041,17.5098,21000.0
2007-04-03 12:20:00,31.0,31.0,31.0,31.0,11400.0,17.5098,17.5098,17.5098,17.5098,11400.0
2007-04-03 12:30:00,31.0,31.01,30.98,30.98,32800.0,17.5098,17.5154,17.4985,17.4985,32800.0
2007-04-03 12:40:00,30.98,30.98,30.92,30.92,83000.0,17.4985,17.4985,17.4646,17.4646,83000.0
2007-04-03 12:50:00,30.92,30.92,30.89,30.9,45800.0,17.4646,17.4646,17.4476,17.4533,45800.0
2007-04-03 13:00:00,30.9,30.96,30.89,30.96,54800.0,17.4533,17.4872,17.4476,17.4872,54800.0
2007-04-03 13:10:00,30.96,30.99,30.95,30.99,48600.0,17.4872,17.5041,17.4815,17.5041,48600.0
2007-04-03 13:20:00,30.99,31.0,30.95,30.98,62400.0,17.5041,17.5098,17.4815,17.4985,62400.0
2007-04-03 13:30:00,30.98,30.99,30.93,30.93,49200.0,17.4985,17.5041,17.4702,17.4702,49200.0
2007-04-03 13:40:00,30.93,30.99,30.93,30.97,41600.0,17.4702,17.5041,17.4702,17.4928,41600.0
2007-04-03 13:50:00,30.97,30.99,30.96,30.99,43800.0,17.4928,17.5041,17.4872,17.5041,43800.0
2007-04-03 14:00:00,30.99,31.02,30.98,31.01,106200.0,17.5041,17.5211,17.4985,17.5154,106200.0
2007-04-03 14:10:00,31.02,31.04,31.0,31.04,78800.0,17.5211,17.5324,17.5098,17.5324,78800.0
2007-04-03 14:20:00,31.04,31.04,30.97,30.98,82400.0,17.5324,17.5324,17.4928,17.4985,82400.0
2007-04-03 14:30:00,30.98,31.0,30.96,31.0,59400.0,17.4985,17.5098,17.4872,17.5098,59400.0
2007-04-03 14:40:00,31.0,31.02,30.98,30.98,155200.0,17.5098,17.5211,17.4985,17.4985,155200.0
2007-04-03 14:50:00,30.97,30.98,30.93,30.93,77200.0,17.4928,17.4985,17.4702,17.4702,77200.0
2007-04-03 15:00:00,30.93,30.96,30.93,30.95,68200.0,17.4702,17.4872,17.4702,17.4815,68200.0
2007-04-03 15:10:00,30.95,30.95,30.93,30.93,72600.0,17.4815,17.4815,17.4702,17.4702,72600.0
2007-04-03 15:20:00,30.93,30.93,30.91,30.91,121400.0,17.4702,17.4702,17.4589,17.4589,121400.0
2007-04-03 15:30:00,30.92,30.93,30.91,30.91,108000.0,17.4646,17.4702,17.4589,17.4589,108000.0
2007-04-03 15:40:00,30.91,30.92,30.89,30.9,139200.0,17.4589,17.4646,17.4476,17.4533,139200.0
2007-04-03 15:50:00,30.9,30.91,30.86,30.88,184200.0,17.4533,17.4589,17.4307,17.442,184200.0
2007-04-04 09:30:00,30.88,31.07,30.87,30.91,51000.0,17.442,17.5493,17.4364,17.4589,51000.0
2007-04-04 09:40:00,30.9,30.95,30.87,30.91,29600.0,17.4533,17.4815,17.4364,17.4589,29600.0
2007-04-04 09:50:00,30.91,30.91,30.81,30.81,33000.0,17.4589,17.4589,17.4025,17.4025,33000.0
2007-04-04 10:00:00,30.81,30.93,30.77,30.85,61400.0,17.4025,17.4702,17.3799,17.4251,61400.0
2007-04-04 10:10:00,30.85,30.88,30.85,30.86,24000.0,17.4251,17.442,17.4251,17.4307,24000.0
2007-04-04 10:20:00,30.86,30.9,30.85,30.86,27400.0,17.4307,17.4533,17.4251,17.4307,27400.0
2007-04-04 10:30:00,30.86,30.95,30.82,30.95,73600.0,17.4307,17.4815,17.4081,17.4815,73600.0
2007-04-04 10:40:00,30.94,30.95,30.84,30.84,46000.0,17.4759,17.4815,17.4194,17.4194,46000.0
2007-04-04 10:50:00,30.84,30.86,30.81,30.86,23600.0,17.4194,17.4307,17.4025,17.4307,23600.0
2007-04-04 11:00:00,30.86,30.88,30.79,30.88,71000.0,17.4307,17.442,17.3912,17.442,71000.0
2007-04-04 11:10:00,30.88,30.9,30.87,30.9,35000.0,17.442,17.4533,17.4364,17.4533,35000.0
2007-04-04 11:20:00,30.9,30.92,30.86,30.86,36000.0,17.4533,17.4646,17.4307,17.4307,36000.0
2007-04-04 11:30:00,30.85,30.86,30.82,30.86,76000.0,17.4251,17.4307,17.4081,17.4307,76000.0
2007-04-04 11:40:00,30.86,30.86,30.82,30.83,21400.0,17.4307,17.4307,17.4081,17.4138,21400.0
2007-04-04 11:50:00,30.82,30.83,30.8,30.8,19400.0,17.4081,17.4138,17.3968,17.3968,19400.0
2007-04-04 12:00:00,30.8,30.85,30.8,30.84,37400.0,17.3968,17.4251,17.3968,17.4194,37400.0
2007-04-04 12:10:00,30.84,30.85,30.8,30.8,31200.0,17.4194,17.4251,17.3968,17.3968,31200.0
2007-04-04 12:20:00,30.8,30.81,30.77,30.77,43200.0,17.3968,17.4025,17.3799,17.3799,43200.0
2007-04-04 12:30:00,30.77,30.77,30.75,30.75,28000.0,17.3799,17.3799,17.3686,17.3686,28000.0
2007-04-04 12:40:00,30.75,30.75,30.74,30.75,13400.0,17.3686,17.3686,17.3629,17.3686,13400.0
2007-04-04 12:50:00,30.76,30.76,30.74,30.74,10200.0,17.3742,17.3742,17.3629,17.3629,10200.0
2007-04-04 13:00:00,30.74,30.74,30.68,30.69,34600.0,17.3629,17.3629,17.329,17.3347,34600.0
2007-04-04 13:10:00,30.68,30.69,30.64,30.65,39400.0,17.329,17.3347,17.3064,17.3121,39400.0
2007-04-04 13:20:00,30.65,30.67,30.65,30.65,56200.0,17.3121,17.3234,17.3121,17.3121,56200.0
2007-04-04 13:30:00,30.65,30.7,30.65,30.68,37800.0,17.3121,17.3403,17.3121,17.329,37800.0
2007-04-04 13:40:00,30.68,30.72,30.65,30.72,43800.0,17.329,17.3516,17.3121,17.3516,43800.0
2007-04-04 13:50:00,30.72,30.74,30.72,30.73,41200.0,17.3516,17.3629,17.3516,17.3573,41200.0
2007-04-04 14:00:00,30.73,30.74,30.7,30.73,33600.0,17.3573,17.3629,17.3403,17.3573,33600.0
2007-04-04 14:10:00,30.73,30.76,30.73,30.75,37600.0,17.3573,17.3742,17.3573,17.3686,37600.0
2007-04-04 14:20:00,30.75,30.78,30.73,30.76,34400.0,17.3686,17.3855,17.3573,17.3742,34400.0
2007-04-04 14:30:00,30.77,30.79,30.76,30.77,29800.0,17.3799,17.3912,17.3742,17.3799,29800.0
2007-04-04 14:40:00,30.77,30.77,30.74,30.74,17000.0,17.3799,17.3799,17.3629,17.3629,17000.0
2007-04-04 14:50:00,30.74,30.8,30.74,30.78,37600.0,17.3629,17.3968,17.3629,17.3855,37600.0
2007-04-04 15:00:00,30.78,30.79,30.77,30.79,33800.0,17.3855,17.3912,17.3799,17.3912,33800.0
2007-04-04 15:10:00,30.79,30.79,30.77,30.78,33800.0,17.3912,17.3912,17.3799,17.3855,33800.0
2007-04-04 15:20:00,30.79,30.8,30.76,30.77,96000.0,17.3912,17.3968,17.3742,17.3799,96000.0
2007-04-04 15:30:00,30.77,30.78,30.74,30.74,77400.0,17.3799,17.3855,17.3629,17.3629,77400.0
2007-04-04 15:40:00,30.74,30.75,30.72,30.75,66200.0,17.3629,17.3686,17.3516,17.3686,66200.0
2007-04-04 15:50:00,30.75,30.79,30.75,30.76,69600.0,17.3686,17.3912,17.3686,17.3742,69600.0
2007-04-05 09:30:00,30.8,30.8,30.7,30.75,26000.0,17.3968,17.3968,17.3403,17.3686,26000.0
2007-04-05 09:40:00,30.75,30.8,30.74,30.77,55200.0,17.3686,17.3968,17.3629,17.3799,55200.0
2007-04-05 09:50:00,30.79,30.83,30.75,30.79,60400.0,17.3912,17.4138,17.3686,17.3912,60400.0
2007-04-05 10:00:00,30.79,30.88,30.78,30.87,55200.0,17.3912,17.442,17.3855,17.4364,55200.0
2007-04-05 10:10:00,30.86,30.86,30.82,30.82,38600.0,17.4307,17.4307,17.4081,17.4081,38600.0
2007-04-05 10:20:00,30.83,30.86,30.78,30.79,34600.0,17.4138,17.4307,17.3855,17.3912,34600.0
2007-04-05 10:30:00,30.79,30.83,30.75,30.76,42800.0,17.3912,17.4138,17.3686,17.3742,42800.0
2007-04-05 10:40:00,30.76,30.79,30.75,30.79,37000.0,17.3742,17.3912,17.3686,17.3912,37000.0
2007-04-05 10:50:00,30.79,30.81,30.77,30.78,32400.0,17.3912,17.4025,17.3799,17.3855,32400.0
2007-04-05 11:00:00,30.78,30.78,30.77,30.77,32200.0,17.3855,17.3855,17.3799,17.3799,32200.0
2007-04-05 11:10:00,30.77,30.77,30.72,30.74,66200.0,17.3799,17.3799,17.3516,17.3629,66200.0
2007-04-05 11:20:00,30.75,30.75,30.74,30.75,34400.0,17.3686,17.3686,17.3629,17.3686,34400.0
2007-04-05 11:30:00,30.75,30.77,30.74,30.75,87600.0,17.3686,17.3799,17.3629,17.3686,87600.0
2007-04-05 11:40:00,30.75,30.75,30.74,30.75,50000.0,17.3686,17.3686,17.3629,17.3686,50000.0
2007-04-05 11:50:00,30.75,30.75,30.73,30.73,66200.0,17.3686,17.3686,17.3573,17.3573,66200.0
2007-04-05 12:00:00,30.73,30.75,30.72,30.75,65400.0,17.3573,17.3686,17.3516,17.3686,65400.0
2007-04-05 12:10:00,30.74,30.74,30.72,30.73,30400.0,17.3629,17.3629,17.3516,17.3573,30400.0
2007-04-05 12:20:00,30.73,30.73,30.72,30.72,26600.0,17.3573,17.3573,17.3516,17.3516,26600.0
2007-04-05 12:30:00,30.72,30.72,30.7,30.72,25000.0,17.3516,17.3516,17.3403,17.3516,25000.0
2007-04-05 12:40:00,30.71,30.72,30.7,30.7,22600.0,17.346,17.3516,17.3403,17.3403,22600.0
2007-04-05 12:50:00,30.71,30.72,30.7,30.71,39800.0,17.346,17.3516,17.3403,17.346,39800.0
2007-04-05 13:00:00,30.71,30.72,30.7,30.72,28400.0,17.346,17.3516,17.3403,17.3516,28400.0
2007-04-05 13:10:00,30.72,30.73,30.72,30.73,44400.0,17.3516,17.3573,17.3516,17.3573,44400.0
2007-04-05 13:20:00,30.73,30.74,30.72,30.73,77600.0,17.3573,17.3629,17.3516,17.3573,77600.0
2007-04-05 13:30:00,30.73,30.73,30.72,30.73,61800.0,17.3573,17.3573,17.3516,17.3573,61800.0
2007-04-05 13:40:00,30.73,30.75,30.71,30.72,100600.0,17.3573,17.3686,17.346,17.3516,100600.0
2007-04-05 13:50:00,30.72,30.73,30.7,30.72,54400.0,17.3516,17.3573,17.3403,17.3516,54400.0
2007-04-05 14:00:00,30.72,30.72,30.7,30.71,41600.0,17.3516,17.3516,17.3403,17.346,41600.0
2007-04-05 14:10:00,30.71,30.73,30.7,30.7,66400.0,17.346,17.3573,17.3403,17.3403,66400.0
2007-04-05 14:20:00,30.7,30.71,30.69,30.7,61400.0,17.3403,17.346,17.3347,17.3403,61400.0
2007-04-05 14:30:00,30.7,30.71,30.69,30.7,41200.0,17.3403,17.346,17.3347,17.3403,41200.0
2007-04-05 14:40:00,30.7,30.73,30.68,30.73,54600.0,17.3403,17.3573,17.329,17.3573,54600.0
2007-04-05 14:50:00,30.74,30.75,30.73,30.74,67000.0,17.3629,17.3686,17.3573,17.3629,67000.0
2007-04-05 15:00:00,30.74,30.75,30.72,30.73,47000.0,17.3629,17.3686,17.3516,17.3573,47000.0
2007-04-05 15:10:00,30.73,30.73,30.7,30.72,31400.0,17.3573,17.3573,17.3403,17.3516,31400.0
2007-04-05 15:20:00,30.72,30.72,30.69,30.7,43200.0,17.3516,17.3516,17.3347,17.3403,43200.0
2007-04-05 15:30:00,30.69,30.72,30.68,30.7,48200.0,17.3347,17.3516,17.329,17.3403,48200.0
2007-04-05 15:40:00,30.7,30.71,30.7,30.7,29000.0,17.3403,17.346,17.3403,17.3403,29000.0
2007-04-05 15:50:00,30.71,30.72,30.68,30.7,238600.0,17.346,17.3516,17.329,17.3403,238600.0
2007-04-09 09:30:00,30.89,30.89,30.72,30.82,164600.0,17.4476,17.4476,17.3516,17.4081,164600.0
2007-04-09 09:40:00,30.82,30.83,30.77,30.8,108000.0,17.4081,17.4138,17.3799,17.3968,108000.0
2007-04-09 09:50:00,30.8,30.81,30.75,30.75,78200.0,17.3968,17.4025,17.3686,17.3686,78200.0
2007-04-09 10:00:00,30.75,30.76,30.73,30.73,73600.0,17.3686,17.3742,17.3573,17.3573,73600.0
2007-04-09 10:10:00,30.73,30.75,30.73,30.74,66000.0,17.3573,17.3686,17.3573,17.3629,66000.0
2007-04-09 10:20:00,30.73,30.75,30.72,30.75,57400.0,17.3573,17.3686,17.3516,17.3686,57400.0
2007-04-09 10:30:00,30.75,30.79,30.75,30.79,67600.0,17.3686,17.3912,17.3686,17.3912,67600.0
2007-04-09 10:40:00,30.79,30.84,30.79,30.84,80600.0,17.3912,17.4194,17.3912,17.4194,80600.0
2007-04-09 10:50:00,30.84,30.85,30.81,30.84,78000.0,17.4194,17.4251,17.4025,17.4194,78000.0
2007-04-09 11:00:00,30.85,30.87,30.84,30.86,58600.0,17.4251,17.4364,17.4194,17.4307,58600.0
2007-04-09 11:10:00,30.86,30.9,30.86,30.89,37400.0,17.4307,17.4533,17.4307,17.4476,37400.0
2007-04-09 11:20:00,30.9,30.91,30.89,30.9,43200.0,17.4533,17.4589,17.4476,17.4533,43200.0
2007-04-09 11:30:00,30.89,30.96,30.89,30.96,57800.0,17.4476,17.4872,17.4476,17.4872,57800.0
2007-04-09 11:40:00,30.96,31.01,30.96,31.0,83400.0,17.4872,17.5154,17.4872,17.5098,83400.0
2007-04-09 11:50:00,31.0,31.04,30.99,31.01,60800.0,17.5098,17.5324,17.5041,17.5154,60800.0
2007-04-09 12:00:00,31.01,31.07,31.01,31.07,54000.0,17.5154,17.5493,17.5154,17.5493,54000.0
2007-04-09 12:10:00,31.07,31.09,31.06,31.09,63600.0,17.5493,17.5606,17.5437,17.5606,63600.0
2007-04-09 12:20:00,31.09,31.09,31.07,31.08,45600.0,17.5606,17.5606,17.5493,17.555,45600.0
2007-04-09 12:30:00,31.08,31.11,31.07,31.11,54000.0,17.555,17.5719,17.5493,17.5719,54000.0
2007-04-09 12:40:00,31.11,31.12,31.1,31.12,27000.0,17.5719,17.5776,17.5663,17.5776,27000.0
2007-04-09 12:50:00,31.12,31.13,31.12,31.12,27400.0,17.5776,17.5832,17.5776,17.5776,27400.0
2007-04-09 13:00:00,31.12,31.14,31.11,31.13,33800.0,17.5776,17.5889,17.5719,17.5832,33800.0
2007-04-09 13:10:00,31.14,31.15,31.13,31.15,45800.0,17.5889,17.5945,17.5832,17.5945,45800.0
2007-04-09 13:20:00,31.15,31.15,31.12,31.13,49000.0,17.5945,17.5945,17.5776,17.5832,49000.0
2007-04-09 13:30:00,31.12,31.13,31.11,31.13,60000.0,17.5776,17.5832,17.5719,17.5832,60000.0
2007-04-09 13:40:00,31.13,31.13,31.12,31.13,117600.0,17.5832,17.5832,17.5776,17.5832,117600.0
2007-04-09 13:50:00,31.13,31.13,31.11,31.11,71800.0,17.5832,17.5832,17.5719,17.5719,71800.0
2007-04-09 14:00:00,31.11,31.13,31.1,31.12,73400.0,17.5719,17.5832,17.5663,17.5776,73400.0
2007-04-09 14:10:00,31.12,31.13,31.09,31.1,60400.0,17.5776,17.5832,17.5606,17.5663,60400.0
2007-04-09 14:20:00,31.1,31.12,31.08,31.12,53200.0,17.5663,17.5776,17.555,17.5776,53200.0
2007-04-09 14:30:00,31.11,31.13,31.11,31.13,175600.0,17.5719,17.5832,17.5719,17.5832,175600.0
2007-04-09 14:40:00,31.13,31.14,31.11,31.13,73000.0,17.5832,17.5889,17.5719,17.5832,73000.0
2007-04-09 14:50:00,31.12,31.13,31.11,31.13,84000.0,17.5776,17.5832,17.5719,17.5832,84000.0
2007-04-09 15:00:00,31.13,31.13,31.1,31.13,69400.0,17.5832,17.5832,17.5663,17.5832,69400.0
2007-04-09 15:10:00,31.13,31.15,31.11,31.14,49000.0,17.5832,17.5945,17.5719,17.5889,49000.0
2007-04-09 15:20:00,31.14,31.16,31.13,31.15,61000.0,17.5889,17.6002,17.5832,17.5945,61000.0
2007-04-09 15:30:00,31.15,31.16,31.15,31.16,66400.0,17.5945,17.6002,17.5945,17.6002,66400.0
2007-04-09 15:40:00,31.16,31.17,31.14,31.16,99800.0,17.6002,17.6058,17.5889,17.6002,99800.0
2007-04-09 15:50:00,31.16,31.2,31.12,31.13,166200.0,17.6002,17.6227,17.5776,17.5832,166200.0
2007-04-10 09:30:00,31.23,31.3,31.13,31.29,124000.0,17.6397,17.6792,17.5832,17.6736,124000.0
2007-04-10 09:40:00,31.28,31.3,31.2,31.25,49600.0,17.6679,17.6792,17.6227,17.651,49600.0
2007-04-10 09:50:00,31.27,31.35,31.25,31.32,298800.0,17.6623,17.7075,17.651,17.6905,298800.0
2007-04-10 10:00:00,31.32,31.39,31.31,31.39,104200.0,17.6905,17.7301,17.6849,17.7301,104200.0
2007-04-10 10:10:00,31.39,31.47,31.37,31.43,92000.0,17.7301,17.7753,17.7188,17.7527,92000.0
2007-04-10 10:20:00,31.43,31.43,31.38,31.42,118800.0,17.7527,17.7527,17.7244,17.747,118800.0
2007-04-10 10:30:00,31.42,31.43,31.41,31.41,91800.0,17.747,17.7527,17.7414,17.7414,91800.0
2007-04-10 10:40:00,31.41,31.45,31.41,31.45,71800.0,17.7414,17.764,17.7414,17.764,71800.0
2007-04-10 10:50:00,31.45,31.47,31.43,31.45,50400.0,17.764,17.7753,17.7527,17.764,50400.0
2007-04-10 11:00:00,31.45,31.45,31.43,31.43,40600.0,17.764,17.764,17.7527,17.7527,40600.0
2007-04-10 11:10:00,31.43,31.48,31.43,31.47,34000.0,17.7527,17.7809,17.7527,17.7753,34000.0
2007-04-10 11:20:00,31.48,31.48,31.44,31.46,50000.0,17.7809,17.7809,17.7583,17.7696,50000.0
2007-04-10 11:30:00,31.46,31.49,31.45,31.45,38000.0,17.7696,17.7865,17.764,17.764,38000.0
2007-04-10 11:40:00,31.45,31.46,31.43,31.44,58600.0,17.764,17.7696,17.7527,17.7583,58600.0
2007-04-10 11:50:00,31.45,31.45,31.34,31.37,126000.0,17.764,17.764,17.7018,17.7188,126000.0
2007-04-10 12:00:00,31.37,31.4,31.34,31.4,65800.0,17.7188,17.7357,17.7018,17.7357,65800.0
2007-04-10 12:10:00,31.4,31.4,31.36,31.4,51800.0,17.7357,17.7357,17.7131,17.7357,51800.0
2007-04-10 12:20:00,31.4,31.41,31.36,31.39,62600.0,17.7357,17.7414,17.7131,17.7301,62600.0
2007-04-10 12:30:00,31.38,31.41,31.36,31.41,55800.0,17.7244,17.7414,17.7131,17.7414,55800.0
2007-04-10 12:40:00,31.41,31.41,31.36,31.39,68600.0,17.7414,17.7414,17.7131,17.7301,68600.0
2007-04-10 12:50:00,31.39,31.4,31.37,31.39,25400.0,17.7301,17.7357,17.7188,17.7301,25400.0
2007-04-10 13:00:00,31.39,31.43,31.39,31.41,60600.0,17.7301,17.7527,17.7301,17.7414,60600.0
2007-04-10 13:10:00,31.4,31.41,31.38,31.39,33400.0,17.7357,17.7414,17.7244,17.7301,33400.0
2007-04-10 13:20:00,31.38,31.43,31.38,31.4,62200.0,17.7244,17.7527,17.7244,17.7357,62200.0
2007-04-10 13:30:00,31.39,31.41,31.37,31.41,44000.0,17.7301,17.7414,17.7188,17.7414,44000.0
2007-04-10 13:40:00,31.41,31.41,31.38,31.4,42800.0,17.7414,17.7414,17.7244,17.7357,42800.0
2007-04-10 13:50:00,31.39,31.41,31.39,31.4,118600.0,17.7301,17.7414,17.7301,17.7357,118600.0
2007-04-10 14:00:00,31.41,31.41,31.4,31.4,47400.0,17.7414,17.7414,17.7357,17.7357,47400.0
2007-04-10 14:10:00,31.4,31.41,31.4,31.4,56000.0,17.7357,17.7414,17.7357,17.7357,56000.0
2007-04-10 14:20:00,31.4,31.42,31.4,31.4,67200.0,17.7357,17.747,17.7357,17.7357,67200.0
2007-04-10 14:30:00,31.4,31.42,31.4,31.41,98400.0,17.7357,17.747,17.7357,17.7414,98400.0
2007-04-10 14:40:00,31.4,31.43,31.4,31.42,116600.0,17.7357,17.7527,17.7357,17.747,116600.0
2007-04-10 14:50:00,31.42,31.43,31.4,31.42,63800.0,17.747,17.7527,17.7357,17.747,63800.0
2007-04-10 15:00:00,31.43,31.44,31.41,31.43,55000.0,17.7527,17.7583,17.7414,17.7527,55000.0
2007-04-10 15:10:00,31.43,31.45,31.42,31.44,82200.0,17.7527,17.764,17.747,17.7583,82200.0
2007-04-10 15:20:00,31.45,31.48,31.44,31.45,127600.0,17.764,17.7809,17.7583,17.764,127600.0
2007-04-10 15:30:00,31.45,31.45,31.43,31.43,127800.0,17.764,17.764,17.7527,17.7527,127800.0
2007-04-10 15:40:00,31.43,31.45,31.4,31.41,189600.0,17.7527,17.764,17.7357,17.7414,189600.0
2007-04-10 15:50:00,31.41,31.46,31.39,31.45,410200.0,17.7414,17.7696,17.7301,17.764,410200.0
2007-04-11 09:30:00,31.43,31.56,31.39,31.53,91600.0,17.7527,17.8261,17.7301,17.8091,91600.0
2007-04-11 09:40:00,31.53,31.57,31.5,31.56,73800.0,17.8091,17.8317,17.7922,17.8261,73800.0
2007-04-11 09:50:00,31.55,31.57,31.52,31.57,49800.0,17.8204,17.8317,17.8035,17.8317,49800.0
2007-04-11 10:00:00,31.57,31.59,31.53,31.59,93400.0,17.8317,17.843,17.8091,17.843,93400.0
2007-04-11 10:10:00,31.59,31.65,31.57,31.59,98400.0,17.843,17.8769,17.8317,17.843,98400.0
2007-04-11 10:20:00,31.59,31.68,31.59,31.68,72000.0,17.843,17.8939,17.843,17.8939,72000.0
2007-04-11 10:30:00,31.68,31.68,31.65,31.68,68800.0,17.8939,17.8939,17.8769,17.8939,68800.0
2007-04-11 10:40:00,31.67,31.67,31.59,31.61,143600.0,17.8882,17.8882,17.843,17.8543,143600.0
2007-04-11 10:50:00,31.62,31.63,31.55,31.63,119400.0,17.86,17.8656,17.8204,17.8656,119400.0
2007-04-11 11:00:00,31.61,31.65,31.61,31.65,104000.0,17.8543,17.8769,17.8543,17.8769,104000.0
2007-04-11 11:10:00,31.65,31.68,31.65,31.68,89800.0,17.8769,17.8939,17.8769,17.8939,89800.0
2007-04-11 11:20:00,31.68,31.72,31.68,31.69,67600.0,17.8939,17.9165,17.8939,17.8995,67600.0
2007-04-11 11:30:00,31.69,31.73,31.69,31.73,114800.0,17.8995,17.9221,17.8995,17.9221,114800.0
2007-04-11 11:40:00,31.73,31.75,31.72,31.74,74400.0,17.9221,17.9334,17.9165,17.9278,74400.0
2007-04-11 11:50:00,31.74,31.76,31.73,31.76,67600.0,17.9278,17.9391,17.9221,17.9391,67600.0
2007-04-11 12:00:00,31.75,31.8,31.75,31.79,148800.0,17.9334,17.9616,17.9334,17.956,148800.0
2007-04-11 12:10:00,31.78,31.79,31.77,31.79,140800.0,17.9503,17.956,17.9447,17.956,140800.0
2007-04-11 12:20:00,31.79,31.83,31.79,31.81,155800.0,17.956,17.9786,17.956,17.9673,155800.0
2007-04-11 12:30:00,31.82,31.83,31.79,31.83,92000.0,17.9729,17.9786,17.956,17.9786,92000.0
2007-04-11 12:40:00,31.82,31.85,31.82,31.85,63200.0,17.9729,17.9899,17.9729,17.9899,63200.0
2007-04-11 12:50:00,31.84,31.85,31.84,31.85,45000.0,17.9842,17.9899,17.9842,17.9899,45000.0
2007-04-11 13:00:00,31.85,31.85,31.81,31.83,81800.0,17.9899,17.9899,17.9673,17.9786,81800.0
2007-04-11 13:10:00,31.83,31.83,31.76,31.78,139000.0,17.9786,17.9786,17.9391,17.9503,139000.0
2007-04-11 13:20:00,31.78,31.78,31.75,31.75,50600.0,17.9503,17.9503,17.9334,17.9334,50600.0
2007-04-11 13:30:00,31.76,31.79,31.76,31.78,59000.0,17.9391,17.956,17.9391,17.9503,59000.0
2007-04-11 13:40:00,31.78,31.82,31.78,31.81,99200.0,17.9503,17.9729,17.9503,17.9673,99200.0
2007-04-11 13:50:00,31.81,31.85,31.79,31.85,132000.0,17.9673,17.9899,17.956,17.9899,132000.0
2007-04-11 14:00:00,31.84,31.86,31.73,31.8,231600.0,17.9842,17.9955,17.9221,17.9616,231600.0
2007-04-11 14:10:00,31.8,31.8,31.7,31.77,159800.0,17.9616,17.9616,17.9052,17.9447,159800.0
2007-04-11 14:20:00,31.75,31.78,31.72,31.74,78400.0,17.9334,17.9503,17.9165,17.9278,78400.0
2007-04-11 14:30:00,31.74,31.77,31.72,31.75,108200.0,17.9278,17.9447,17.9165,17.9334,108200.0
2007-04-11 14:40:00,31.75,31.79,31.74,31.75,148000.0,17.9334,17.956,17.9278,17.9334,148000.0
2007-04-11 14:50:00,31.75,31.8,31.74,31.79,115800.0,17.9334,17.9616,17.9278,17.956,115800.0
2007-04-11 15:00:00,31.8,31.8,31.76,31.78,108600.0,17.9616,17.9616,17.9391,17.9503,108600.0
2007-04-11 15:10:00,31.77,31.83,31.77,31.83,120800.0,17.9447,17.9786,17.9447,17.9786,120800.0
2007-04-11 15:20:00,31.83,31.86,31.83,31.85,113600.0,17.9786,17.9955,17.9786,17.9899,113600.0
2007-04-11 15:30:00,31.84,31.86,31.81,31.84,85000.0,17.9842,17.9955,17.9673,17.9842,85000.0
2007-04-11 15:40:00,31.84,31.88,31.84,31.85,129600.0,17.9842,18.0068,17.9842,17.9899,129600.0
2007-04-11 15:50:00,31.85,31.88,31.81,31.83,165400.0,17.9899,18.0068,17.9673,17.9786,165400.0
2007-04-12 09:30:00,31.86,32.06,31.85,31.99,242800.0,17.9955,18.1085,17.9899,18.069,242800.0
2007-04-12 09:40:00,31.99,32.0,31.81,31.85,118000.0,18.069,18.0746,17.9673,17.9899,118000.0
2007-04-12 09:50:00,31.85,31.88,31.82,31.88,136800.0,17.9899,18.0068,17.9729,18.0068,136800.0
2007-04-12 10:00:00,31.87,31.9,31.84,31.85,89400.0,18.0012,18.0181,17.9842,17.9899,89400.0
2007-04-12 10:10:00,31.84,31.84,31.78,31.82,108400.0,17.9842,17.9842,17.9503,17.9729,108400.0
2007-04-12 10:20:00,31.82,31.89,31.81,31.88,103200.0,17.9729,18.0125,17.9673,18.0068,103200.0
2007-04-12 10:30:00,31.88,31.89,31.85,31.86,110800.0,18.0068,18.0125,17.9899,17.9955,110800.0
2007-04-12 10:40:00,31.86,31.86,31.84,31.85,108800.0,17.9955,17.9955,17.9842,17.9899,108800.0
2007-04-12 10:50:00,31.84,31.86,31.8,31.8,93600.0,17.9842,17.9955,17.9616,17.9616,93600.0
2007-04-12 11:00:00,31.8,31.8,31.75,31.78,110400.0,17.9616,17.9616,17.9334,17.9503,110400.0
2007-04-12 11:10:00,31.78,31.82,31.78,31.8,96600.0,17.9503,17.9729,17.9503,17.9616,96600.0
2007-04-12 11:20:00,31.8,31.81,31.78,31.8,73600.0,17.9616,17.9673,17.9503,17.9616,73600.0
2007-04-12 11:30:00,31.8,31.85,31.79,31.85,141600.0,17.9616,17.9899,17.956,17.9899,141600.0
2007-04-12 11:40:00,31.85,31.85,31.78,31.78,98400.0,17.9899,17.9899,17.9503,17.9503,98400.0
2007-04-12 11:50:00,31.79,31.8,31.72,31.73,264600.0,17.956,17.9616,17.9165,17.9221,264600.0
2007-04-12 12:00:00,31.73,31.82,31.71,31.82,186800.0,17.9221,17.9729,17.9108,17.9729,186800.0
2007-04-12 12:10:00,31.82,31.85,31.79,31.83,85200.0,17.9729,17.9899,17.956,17.9786,85200.0
2007-04-12 12:20:00,31.83,31.85,31.83,31.84,134200.0,17.9786,17.9899,17.9786,17.9842,134200.0
2007-04-12 12:30:00,31.83,31.83,31.8,31.82,134200.0,17.9786,17.9786,17.9616,17.9729,134200.0
2007-04-12 12:40:00,31.82,31.88,31.82,31.86,89600.0,17.9729,18.0068,17.9729,17.9955,89600.0
2007-04-12 12:50:00,31.86,31.89,31.85,31.89,53000.0,17.9955,18.0125,17.9899,18.0125,53000.0
2007-04-12 13:00:00,31.89,31.96,31.89,31.96,131400.0,18.0125,18.052,18.0125,18.052,131400.0
2007-04-12 13:10:00,31.96,31.97,31.95,31.96,105200.0,18.052,18.0577,18.0464,18.052,105200.0
2007-04-12 13:20:00,31.96,32.07,31.96,32.05,194400.0,18.052,18.1142,18.052,18.1029,194400.0
2007-04-12 13:30:00,32.05,32.09,32.04,32.05,111800.0,18.1029,18.1254,18.0972,18.1029,111800.0
2007-04-12 13:40:00,32.05,32.05,32.03,32.04,65800.0,18.1029,18.1029,18.0916,18.0972,65800.0
2007-04-12 13:50:00,32.04,32.04,32.03,32.03,53200.0,18.0972,18.0972,18.0916,18.0916,53200.0
2007-04-12 14:00:00,32.03,32.06,32.03,32.06,104400.0,18.0916,18.1085,18.0916,18.1085,104400.0
2007-04-12 14:10:00,32.06,32.12,32.06,32.12,108800.0,18.1085,18.1424,18.1085,18.1424,108800.0
2007-04-12 14:20:00,32.12,32.12,32.11,32.11,87400.0,18.1424,18.1424,18.1367,18.1367,87400.0
2007-04-12 14:30:00,32.12,32.13,32.12,32.13,135600.0,18.1424,18.148,18.1424,18.148,135600.0
2007-04-12 14:40:00,32.13,32.17,32.12,32.14,122200.0,18.148,18.1706,18.1424,18.1537,122200.0
2007-04-12 14:50:00,32.15,32.16,32.11,32.12,141200.0,18.1593,18.165,18.1367,18.1424,141200.0
2007-04-12 15:00:00,32.12,32.14,32.11,32.12,105800.0,18.1424,18.1537,18.1367,18.1424,105800.0
2007-04-12 15:10:00,32.12,32.17,32.12,32.16,124400.0,18.1424,18.1706,18.1424,18.165,124400.0
2007-04-12 15:20:00,32.16,32.18,32.16,32.17,81800.0,18.165,18.1763,18.165,18.1706,81800.0
2007-04-12 15:30:00,32.17,32.18,32.15,32.15,46400.0,18.1706,18.1763,18.1593,18.1593,46400.0
2007-04-12 15:40:00,32.15,32.2,32.15,32.19,204200.0,18.1593,18.1876,18.1593,18.1819,204200.0
2007-04-12 15:50:00,32.18,32.2,32.13,32.16,358600.0,18.1763,18.1876,18.148,18.165,358600.0
2007-04-13 09:30:00,32.17,32.18,32.02,32.03,66400.0,18.1706,18.1763,18.0859,18.0916,66400.0
2007-04-13 09:40:00,32.02,32.06,31.98,32.03,58400.0,18.0859,18.1085,18.0633,18.0916,58400.0
2007-04-13 09:50:00,32.03,32.06,31.97,32.03,48400.0,18.0916,18.1085,18.0577,18.0916,48400.0
2007-04-13 10:00:00,32.02,32.02,31.86,31.89,71400.0,18.0859,18.0859,17.9955,18.0125,71400.0
2007-04-13 10:10:00,31.89,31.98,31.84,31.85,70000.0,18.0125,18.0633,17.9842,17.9899,70000.0
2007-04-13 10:20:00,31.85,31.91,31.79,31.8,58600.0,17.9899,18.0238,17.956,17.9616,58600.0
2007-04-13 10:30:00,31.8,31.97,31.79,31.95,99800.0,17.9616,18.0577,17.956,18.0464,99800.0
2007-04-13 10:40:00,31.96,31.99,31.94,31.97,32400.0,18.052,18.069,18.0407,18.0577,32400.0
2007-04-13 10:50:00,31.97,31.97,31.91,31.94,24600.0,18.0577,18.0577,18.0238,18.0407,24600.0
2007-04-13 11:00:00,31.94,31.99,31.94,31.96,23800.0,18.0407,18.069,18.0407,18.052,23800.0
2007-04-13 11:10:00,31.96,32.01,31.94,31.96,62600.0,18.052,18.0803,18.0407,18.052,62600.0
2007-04-13 11:20:00,31.96,31.96,31.91,31.93,22800.0,18.052,18.052,18.0238,18.0351,22800.0
2007-04-13 11:30:00,31.93,31.97,31.92,31.96,29200.0,18.0351,18.0577,18.0294,18.052,29200.0
2007-04-13 11:40:00,31.96,32.01,31.96,31.99,54800.0,18.052,18.0803,18.052,18.069,54800.0
2007-04-13 11:50:00,32.0,32.0,31.93,31.94,62000.0,18.0746,18.0746,18.0351,18.0407,62000.0
2007-04-13 12:00:00,31.93,31.94,31.89,31.94,35600.0,18.0351,18.0407,18.0125,18.0407,35600.0
2007-04-13 12:10:00,31.93,31.97,31.93,31.94,26200.0,18.0351,18.0577,18.0351,18.0407,26200.0
2007-04-13 12:20:00,31.95,31.97,31.93,31.96,19800.0,18.0464,18.0577,18.0351,18.052,19800.0
2007-04-13 12:30:00,31.96,31.96,31.94,31.95,12800.0,18.052,18.052,18.0407,18.0464,12800.0
2007-04-13 12:40:00,31.95,31.96,31.95,31.96,14400.0,18.0464,18.052,18.0464,18.052,14400.0
2007-04-13 12:50:00,31.96,32.0,31.96,31.98,27800.0,18.052,18.0746,18.052,18.0633,27800.0
2007-04-13 13:00:00,31.97,31.99,31.95,31.98,33000.0,18.0577,18.069,18.0464,18.0633,33000.0
2007-04-13 13:10:00,31.98,31.99,31.93,31.96,20000.0,18.0633,18.069,18.0351,18.052,20000.0
2007-04-13 13:20:00,31.95,32.0,31.95,32.0,19600.0,18.0464,18.0746,18.0464,18.0746,19600.0
2007-04-13 13:30:00,31.99,32.04,31.99,32.01,28200.0,18.069,18.0972,18.069,18.0803,28200.0
2007-04-13 13:40:00,32.01,32.02,32.0,32.02,12800.0,18.0803,18.0859,18.0746,18.0859,12800.0
2007-04-13 13:50:00,32.02,32.02,31.98,31.99,12600.0,18.0859,18.0859,18.0633,18.069,12600.0
2007-04-13 14:00:00,31.99,31.99,31.93,31.95,33000.0,18.069,18.069,18.0351,18.0464,33000.0
2007-04-13 14:10:00,31.95,31.98,31.95,31.97,24200.0,18.0464,18.0633,18.0464,18.0577,24200.0
2007-04-13 14:20:00,31.97,31.97,31.95,31.96,16200.0,18.0577,18.0577,18.0464,18.052,16200.0
2007-04-13 14:30:00,31.96,31.96,31.95,31.95,21400.0,18.052,18.052,18.0464,18.0464,21400.0
2007-04-13 14:40:00,31.95,31.95,31.93,31.93,35400.0,18.0464,18.0464,18.0351,18.0351,35400.0
2007-04-13 14:50:00,31.93,31.94,31.92,31.93,40000.0,18.0351,18.0407,18.0294,18.0351,40000.0
2007-04-13 15:00:00,31.93,31.97,31.93,31.96,46000.0,18.0351,18.0577,18.0351,18.052,46000.0
2007-04-13 15:10:00,31.96,31.97,31.95,31.95,26200.0,18.052,18.0577,18.0464,18.0464,26200.0
2007-04-13 15:20:00,31.96,31.96,31.91,31.91,71800.0,18.052,18.052,18.0238,18.0238,71800.0
2007-04-13 15:30:00,31.91,31.92,31.91,31.91,49200.0,18.0238,18.0294,18.0238,18.0238,49200.0
2007-04-13 15:40:00,31.91,31.96,31.91,31.96,99600.0,18.0238,18.052,18.0238,18.052,99600.0
2007-04-13 15:50:00,31.96,31.96,31.9,31.9,84800.0,18.052,18.052,18.0181,18.0181,84800.0
2007-04-16 09:30:00,32.35,32.38,31.79,31.97,58400.0,18.2723,18.2892,17.956,18.0577,58400.0
2007-04-16 09:40:00,31.97,32.0,31.91,31.92,61400.0,18.0577,18.0746,18.0238,18.0294,61400.0
2007-04-16 09:50:00,31.9,31.95,31.9,31.93,32000.0,18.0181,18.0464,18.0181,18.0351,32000.0
2007-04-16 10:00:00,31.93,31.97,31.93,31.93,37000.0,18.0351,18.0577,18.0351,18.0351,37000.0
2007-04-16 10:10:00,31.93,31.93,31.9,31.9,34400.0,18.0351,18.0351,18.0181,18.0181,34400.0
2007-04-16 10:20:00,31.9,31.97,31.89,31.97,35600.0,18.0181,18.0577,18.0125,18.0577,35600.0
2007-04-16 10:30:00,31.97,32.03,31.97,32.02,46600.0,18.0577,18.0916,18.0577,18.0859,46600.0
2007-04-16 10:40:00,32.03,32.06,32.02,32.06,31400.0,18.0916,18.1085,18.0859,18.1085,31400.0
2007-04-16 10:50:00,32.05,32.06,32.04,32.06,30800.0,18.1029,18.1085,18.0972,18.1085,30800.0
2007-04-16 11:00:00,32.05,32.06,32.02,32.02,24400.0,18.1029,18.1085,18.0859,18.0859,24400.0
2007-04-16 11:10:00,32.02,32.05,32.01,32.05,34600.0,18.0859,18.1029,18.0803,18.1029,34600.0
2007-04-16 11:20:00,32.05,32.05,32.02,32.03,26200.0,18.1029,18.1029,18.0859,18.0916,26200.0
2007-04-16 11:30:00,32.04,32.08,32.04,32.06,57600.0,18.0972,18.1198,18.0972,18.1085,57600.0
2007-04-16 11:40:00,32.07,32.09,32.07,32.08,30000.0,18.1142,18.1254,18.1142,18.1198,30000.0
2007-04-16 11:50:00,32.08,32.09,32.07,32.08,22800.0,18.1198,18.1254,18.1142,18.1198,22800.0
2007-04-16 12:00:00,32.08,32.1,32.07,32.08,28200.0,18.1198,18.1311,18.1142,18.1198,28200.0
2007-04-16 12:10:00,32.08,32.09,32.08,32.09,11800.0,18.1198,18.1254,18.1198,18.1254,11800.0
2007-04-16 12:20:00,32.09,32.09,32.08,32.09,11000.0,18.1254,18.1254,18.1198,18.1254,11000.0
2007-04-16 12:30:00,32.09,32.12,32.09,32.11,13600.0,18.1254,18.1424,18.1254,18.1367,13600.0
2007-04-16 12:40:00,32.11,32.12,32.1,32.11,16000.0,18.1367,18.1424,18.1311,18.1367,16000.0
2007-04-16 12:50:00,32.1,32.11,32.08,32.08,28200.0,18.1311,18.1367,18.1198,18.1198,28200.0
2007-04-16 13:00:00,32.08,32.09,32.07,32.08,20600.0,18.1198,18.1254,18.1142,18.1198,20600.0
2007-04-16 13:10:00,32.08,32.1,32.08,32.1,18800.0,18.1198,18.1311,18.1198,18.1311,18800.0
2007-04-16 13:20:00,32.1,32.1,32.08,32.08,23400.0,18.1311,18.1311,18.1198,18.1198,23400.0
2007-04-16 13:30:00,32.08,32.09,32.08,32.08,17600.0,18.1198,18.1254,18.1198,18.1198,17600.0
2007-04-16 13:40:00,32.08,32.09,32.08,32.09,11800.0,18.1198,18.1254,18.1198,18.1254,11800.0
2007-04-16 13:50:00,32.08,32.09,32.06,32.06,45600.0,18.1198,18.1254,18.1085,18.1085,45600.0
2007-04-16 14:00:00,32.06,32.08,32.06,32.07,92800.0,18.1085,18.1198,18.1085,18.1142,92800.0
2007-04-16 14:10:00,32.07,32.07,32.05,32.06,47600.0,18.1142,18.1142,18.1029,18.1085,47600.0
2007-04-16 14:20:00,32.06,32.06,32.05,32.06,23400.0,18.1085,18.1085,18.1029,18.1085,23400.0
2007-04-16 14:30:00,32.06,32.06,32.04,32.05,55200.0,18.1085,18.1085,18.0972,18.1029,55200.0
2007-04-16 14:40:00,32.05,32.05,32.03,32.03,34600.0,18.1029,18.1029,18.0916,18.0916,34600.0
2007-04-16 14:50:00,32.03,32.04,32.01,32.01,44000.0,18.0916,18.0972,18.0803,18.0803,44000.0
2007-04-16 15:00:00,32.01,32.02,31.99,32.0,63600.0,18.0803,18.0859,18.069,18.0746,63600.0
2007-04-16 15:10:00,32.0,32.01,31.99,32.01,88400.0,18.0746,18.0803,18.069,18.0803,88400.0
2007-04-16 15:20:00,32.01,32.01,32.0,32.0,50200.0,18.0803,18.0803,18.0746,18.0746,50200.0
2007-04-16 15:30:00,32.0,32.02,32.0,32.01,58200.0,18.0746,18.0859,18.0746,18.0803,58200.0
2007-04-16 15:40:00,32.01,32.05,32.01,32.04,88200.0,18.0803,18.1029,18.0803,18.0972,88200.0
2007-04-16 15:50:00,32.03,32.05,32.02,32.03,49800.0,18.0916,18.1029,18.0859,18.0916,49800.0
2007-04-17 09:30:00,32.13,32.13,31.98,32.1,45600.0,18.148,18.148,18.0633,18.1311,45600.0
2007-04-17 09:40:00,32.05,32.05,31.97,32.04,34400.0,18.1029,18.1029,18.0577,18.0972,34400.0
2007-04-17 09:50:00,32.06,32.19,32.05,32.17,29200.0,18.1085,18.1819,18.1029,18.1706,29200.0
2007-04-17 10:00:00,32.18,32.23,32.16,32.18,24800.0,18.1763,18.2045,18.165,18.1763,24800.0
2007-04-17 10:10:00,32.16,32.2,32.13,32.18,15600.0,18.165,18.1876,18.148,18.1763,15600.0
2007-04-17 10:20:00,32.18,32.23,32.18,32.23,34200.0,18.1763,18.2045,18.1763,18.2045,34200.0
2007-04-17 10:30:00,32.23,32.27,32.23,32.27,47000.0,18.2045,18.2271,18.2045,18.2271,47000.0
2007-04-17 10:40:00,32.27,32.29,32.26,32.27,45600.0,18.2271,18.2384,18.2215,18.2271,45600.0
2007-04-17 10:50:00,32.29,32.29,32.22,32.22,51800.0,18.2384,18.2384,18.1989,18.1989,51800.0
2007-04-17 11:00:00,32.22,32.23,32.17,32.18,237200.0,18.1989,18.2045,18.1706,18.1763,237200.0
2007-04-17 11:10:00,32.19,32.19,32.15,32.16,35600.0,18.1819,18.1819,18.1593,18.165,35600.0
2007-04-17 11:20:00,32.15,32.16,32.15,32.16,29400.0,18.1593,18.165,18.1593,18.165,29400.0
2007-04-17 11:30:00,32.16,32.17,32.14,32.16,38800.0,18.165,18.1706,18.1537,18.165,38800.0
2007-04-17 11:40:00,32.16,32.16,32.14,32.15,34600.0,18.165,18.165,18.1537,18.1593,34600.0
2007-04-17 11:50:00,32.15,32.16,32.14,32.16,27400.0,18.1593,18.165,18.1537,18.165,27400.0
2007-04-17 12:00:00,32.16,32.16,32.15,32.16,76400.0,18.165,18.165,18.1593,18.165,76400.0
2007-04-17 12:10:00,32.16,32.17,32.16,32.17,17200.0,18.165,18.1706,18.165,18.1706,17200.0
2007-04-17 12:20:00,32.17,32.18,32.17,32.17,22400.0,18.1706,18.1763,18.1706,18.1706,22400.0
2007-04-17 12:30:00,32.17,32.18,32.16,32.17,25200.0,18.1706,18.1763,18.165,18.1706,25200.0
2007-04-17 12:40:00,32.17,32.18,32.17,32.17,24600.0,18.1706,18.1763,18.1706,18.1706,24600.0
2007-04-17 12:50:00,32.17,32.18,32.17,32.17,21200.0,18.1706,18.1763,18.1706,18.1706,21200.0
2007-04-17 13:00:00,32.18,32.18,32.16,32.17,18400.0,18.1763,18.1763,18.165,18.1706,18400.0
2007-04-17 13:10:00,32.17,32.17,32.16,32.16,26000.0,18.1706,18.1706,18.165,18.165,26000.0
2007-04-17 13:20:00,32.17,32.17,32.16,32.16,26000.0,18.1706,18.1706,18.165,18.165,26000.0
2007-04-17 13:30:00,32.16,32.16,32.14,32.16,49000.0,18.165,18.165,18.1537,18.165,49000.0
2007-04-17 13:40:00,32.16,32.19,32.16,32.19,30200.0,18.165,18.1819,18.165,18.1819,30200.0
2007-04-17 13:50:00,32.19,32.2,32.18,32.19,14400.0,18.1819,18.1876,18.1763,18.1819,14400.0
2007-04-17 14:00:00,32.19,32.19,32.15,32.15,66600.0,18.1819,18.1819,18.1593,18.1593,66600.0
2007-04-17 14:10:00,32.15,32.17,32.15,32.16,24000.0,18.1593,18.1706,18.1593,18.165,24000.0
2007-04-17 14:20:00,32.16,32.21,32.16,32.21,26800.0,18.165,18.1932,18.165,18.1932,26800.0
2007-04-17 14:30:00,32.21,32.22,32.21,32.21,30600.0,18.1932,18.1989,18.1932,18.1932,30600.0
2007-04-17 14:40:00,32.21,32.22,32.2,32.2,88400.0,18.1932,18.1989,18.1876,18.1876,88400.0
2007-04-17 14:50:00,32.2,32.22,32.2,32.21,53800.0,18.1876,18.1989,18.1876,18.1932,53800.0
2007-04-17 15:00:00,32.21,32.22,32.2,32.21,60000.0,18.1932,18.1989,18.1876,18.1932,60000.0
2007-04-17 15:10:00,32.21,32.23,32.2,32.23,55000.0,18.1932,18.2045,18.1876,18.2045,55000.0
2007-04-17 15:20:00,32.23,32.24,32.21,32.22,41600.0,18.2045,18.2102,18.1932,18.1989,41600.0
2007-04-17 15:30:00,32.23,32.24,32.22,32.24,89000.0,18.2045,18.2102,18.1989,18.2102,89000.0
2007-04-17 15:40:00,32.24,32.25,32.23,32.24,58600.0,18.2102,18.2158,18.2045,18.2102,58600.0
2007-04-17 15:50:00,32.24,32.24,32.21,32.23,97800.0,18.2102,18.2102,18.1932,18.2045,97800.0
2007-04-18 09:30:00,32.51,32.63,31.96,32.0,35000.0,18.3627,18.4305,18.052,18.0746,35000.0
2007-04-18 09:40:00,32.01,32.07,31.75,32.03,323000.0,18.0803,18.1142,17.9334,18.0916,323000.0
2007-04-18 09:50:00,32.03,32.12,32.02,32.1,69800.0,18.0916,18.1424,18.0859,18.1311,69800.0
2007-04-18 10:00:00,32.11,32.11,32.02,32.04,55400.0,18.1367,18.1367,18.0859,18.0972,55400.0
2007-04-18 10:10:00,32.04,32.13,32.04,32.13,63400.0,18.0972,18.148,18.0972,18.148,63400.0
2007-04-18 10:20:00,32.12,32.14,31.98,31.99,57600.0,18.1424,18.1537,18.0633,18.069,57600.0
2007-04-18 10:30:00,31.99,32.02,31.97,31.99,68000.0,18.069,18.0859,18.0577,18.069,68000.0
2007-04-18 10:40:00,32.0,32.01,31.97,32.01,53000.0,18.0746,18.0803,18.0577,18.0803,53000.0
2007-04-18 10:50:00,32.01,32.01,31.98,32.0,55000.0,18.0803,18.0803,18.0633,18.0746,55000.0
2007-04-18 11:00:00,32.0,32.06,31.99,32.06,83800.0,18.0746,18.1085,18.069,18.1085,83800.0
2007-04-18 11:10:00,32.06,32.08,32.02,32.02,39800.0,18.1085,18.1198,18.0859,18.0859,39800.0
2007-04-18 11:20:00,32.02,32.02,32.0,32.02,37400.0,18.0859,18.0859,18.0746,18.0859,37400.0
2007-04-18 11:30:00,32.02,32.04,31.99,31.99,37800.0,18.0859,18.0972,18.069,18.069,37800.0
2007-04-18 11:40:00,31.99,32.01,31.99,32.01,32200.0,18.069,18.0803,18.069,18.0803,32200.0
2007-04-18 11:50:00,32.01,32.03,31.99,32.0,30800.0,18.0803,18.0916,18.069,18.0746,30800.0
2007-04-18 12:00:00,32.0,32.01,31.97,31.99,69400.0,18.0746,18.0803,18.0577,18.069,69400.0
2007-04-18 12:10:00,31.99,32.01,31.99,32.0,25800.0,18.069,18.0803,18.069,18.0746,25800.0
2007-04-18 12:20:00,31.99,32.02,31.99,32.02,39800.0,18.069,18.0859,18.069,18.0859,39800.0
2007-04-18 12:30:00,32.02,32.02,31.99,31.99,26800.0,18.0859,18.0859,18.069,18.069,26800.0
2007-04-18 12:40:00,31.99,32.0,31.98,31.99,23800.0,18.069,18.0746,18.0633,18.069,23800.0
2007-04-18 12:50:00,31.99,32.01,31.99,32.01,18200.0,18.069,18.0803,18.069,18.0803,18200.0
2007-04-18 13:00:00,32.01,32.01,31.99,32.0,61000.0,18.0803,18.0803,18.069,18.0746,61000.0
2007-04-18 13:10:00,32.0,32.06,32.0,32.05,58000.0,18.0746,18.1085,18.0746,18.1029,58000.0
2007-04-18 13:20:00,32.05,32.05,32.01,32.02,53800.0,18.1029,18.1029,18.0803,18.0859,53800.0
2007-04-18 13:30:00,32.02,32.02,31.98,32.01,81400.0,18.0859,18.0859,18.0633,18.0803,81400.0
2007-04-18 13:40:00,32.01,32.05,32.0,32.04,42800.0,18.0803,18.1029,18.0746,18.0972,42800.0
2007-04-18 13:50:00,32.04,32.04,31.99,32.0,45600.0,18.0972,18.0972,18.069,18.0746,45600.0
2007-04-18 14:00:00,32.0,32.02,31.99,32.02,78200.0,18.0746,18.0859,18.069,18.0859,78200.0
2007-04-18 14:10:00,32.02,32.02,31.99,32.0,42600.0,18.0859,18.0859,18.069,18.0746,42600.0
2007-04-18 14:20:00,32.0,32.02,31.98,31.98,109400.0,18.0746,18.0859,18.0633,18.0633,109400.0
2007-04-18 14:30:00,31.99,32.0,31.97,32.0,45000.0,18.069,18.0746,18.0577,18.0746,45000.0
2007-04-18 14:40:00,32.0,32.0,31.97,31.98,47200.0,18.0746,18.0746,18.0577,18.0633,47200.0
2007-04-18 14:50:00,31.98,32.0,31.97,31.99,99800.0,18.0633,18.0746,18.0577,18.069,99800.0
2007-04-18 15:00:00,31.99,32.01,31.98,32.0,103400.0,18.069,18.0803,18.0633,18.0746,103400.0
2007-04-18 15:10:00,32.0,32.01,31.98,31.99,115600.0,18.0746,18.0803,18.0633,18.069,115600.0
2007-04-18 15:20:00,31.99,32.0,31.97,31.98,143600.0,18.069,18.0746,18.0577,18.0633,143600.0
2007-04-18 15:30:00,31.98,32.0,31.95,31.98,136800.0,18.0633,18.0746,18.0464,18.0633,136800.0
2007-04-18 15:40:00,31.98,31.98,31.93,31.96,154600.0,18.0633,18.0633,18.0351,18.052,154600.0
2007-04-18 15:50:00,31.96,31.96,31.9,31.91,116200.0,18.052,18.052,18.0181,18.0238,116200.0
2007-04-19 09:30:00,31.93,32.01,31.86,31.86,114000.0,18.0351,18.0803,17.9955,17.9955,114000.0
2007-04-19 09:40:00,31.86,31.88,31.77,31.86,66400.0,17.9955,18.0068,17.9447,17.9955,66400.0
2007-04-19 09:50:00,31.86,31.89,31.82,31.86,73800.0,17.9955,18.0125,17.9729,17.9955,73800.0
2007-04-19 10:00:00,31.86,31.95,31.85,31.91,65400.0,17.9955,18.0464,17.9899,18.0238,65400.0
2007-04-19 10:10:00,31.93,31.96,31.9,31.95,55800.0,18.0351,18.052,18.0181,18.0464,55800.0
2007-04-19 10:20:00,31.95,32.0,31.95,31.99,44600.0,18.0464,18.0746,18.0464,18.069,44600.0
2007-04-19 10:30:00,31.99,32.0,31.95,31.99,76000.0,18.069,18.0746,18.0464,18.069,76000.0
2007-04-19 10:40:00,31.98,32.0,31.93,31.93,78600.0,18.0633,18.0746,18.0351,18.0351,78600.0
2007-04-19 10:50:00,31.93,31.96,31.92,31.92,48200.0,18.0351,18.052,18.0294,18.0294,48200.0
2007-04-19 11:00:00,31.92,31.94,31.88,31.91,45400.0,18.0294,18.0407,18.0068,18.0238,45400.0
2007-04-19 11:10:00,31.91,31.93,31.91,31.92,38600.0,18.0238,18.0351,18.0238,18.0294,38600.0
2007-04-19 11:20:00,31.92,31.92,31.88,31.88,48800.0,18.0294,18.0294,18.0068,18.0068,48800.0
2007-04-19 11:30:00,31.88,31.89,31.84,31.84,55400.0,18.0068,18.0125,17.9842,17.9842,55400.0
2007-04-19 11:40:00,31.84,31.85,31.82,31.83,67600.0,17.9842,17.9899,17.9729,17.9786,67600.0
2007-04-19 11:50:00,31.83,31.88,31.83,31.86,53000.0,17.9786,18.0068,17.9786,17.9955,53000.0
2007-04-19 12:00:00,31.86,31.88,31.85,31.88,38800.0,17.9955,18.0068,17.9899,18.0068,38800.0
2007-04-19 12:10:00,31.88,31.93,31.88,31.93,43800.0,18.0068,18.0351,18.0068,18.0351,43800.0
2007-04-19 12:20:00,31.93,31.93,31.92,31.93,27200.0,18.0351,18.0351,18.0294,18.0351,27200.0
2007-04-19 12:30:00,31.92,31.93,31.91,31.92,17800.0,18.0294,18.0351,18.0238,18.0294,17800.0
2007-04-19 12:40:00,31.92,31.93,31.91,31.93,25000.0,18.0294,18.0351,18.0238,18.0351,25000.0
2007-04-19 12:50:00,31.92,31.93,31.9,31.9,34600.0,18.0294,18.0351,18.0181,18.0181,34600.0
2007-04-19 13:00:00,31.9,31.94,31.9,31.94,30800.0,18.0181,18.0407,18.0181,18.0407,30800.0
2007-04-19 13:10:00,31.93,31.96,31.93,31.96,20400.0,18.0351,18.052,18.0351,18.052,20400.0
2007-04-19 13:20:00,31.96,31.96,31.95,31.96,20200.0,18.052,18.052,18.0464,18.052,20200.0
2007-04-19 13:30:00,31.95,32.0,31.95,32.0,36400.0,18.0464,18.0746,18.0464,18.0746,36400.0
2007-04-19 13:40:00,32.0,32.0,31.99,32.0,31000.0,18.0746,18.0746,18.069,18.0746,31000.0
2007-04-19 13:50:00,32.0,32.01,31.99,32.01,46400.0,18.0746,18.0803,18.069,18.0803,46400.0
2007-04-19 14:00:00,32.01,32.01,31.94,31.94,61800.0,18.0803,18.0803,18.0407,18.0407,61800.0
2007-04-19 14:10:00,31.95,31.95,31.88,31.89,52000.0,18.0464,18.0464,18.0068,18.0125,52000.0
2007-04-19 14:20:00,31.89,31.9,31.86,31.9,40800.0,18.0125,18.0181,17.9955,18.0181,40800.0
2007-04-19 14:30:00,31.9,31.9,31.86,31.87,41000.0,18.0181,18.0181,17.9955,18.0012,41000.0
2007-04-19 14:40:00,31.87,31.88,31.84,31.84,45600.0,18.0012,18.0068,17.9842,17.9842,45600.0
2007-04-19 14:50:00,31.85,31.88,31.84,31.86,40800.0,17.9899,18.0068,17.9842,17.9955,40800.0
2007-04-19 15:00:00,31.86,31.91,31.86,31.89,36400.0,17.9955,18.0238,17.9955,18.0125,36400.0
2007-04-19 15:10:00,31.89,31.91,31.85,31.85,52800.0,18.0125,18.0238,17.9899,17.9899,52800.0
2007-04-19 15:20:00,31.85,31.89,31.84,31.86,95400.0,17.9899,18.0125,17.9842,17.9955,95400.0
2007-04-19 15:30:00,31.86,31.86,31.8,31.8,89200.0,17.9955,17.9955,17.9616,17.9616,89200.0
2007-04-19 15:40:00,31.8,31.83,31.79,31.81,109800.0,17.9616,17.9786,17.956,17.9673,109800.0
2007-04-19 15:50:00,31.81,31.81,31.76,31.81,129000.0,17.9673,17.9673,17.9391,17.9673,129000.0
2007-04-20 09:30:00,32.05,32.1,31.81,32.09,538600.0,18.1029,18.1311,17.9673,18.1254,538600.0
2007-04-20 09:40:00,32.07,32.18,32.04,32.17,37400.0,18.1142,18.1763,18.0972,18.1706,37400.0
2007-04-20 09:50:00,32.18,32.2,32.16,32.19,26400.0,18.1763,18.1876,18.165,18.1819,26400.0
2007-04-20 10:00:00,32.18,32.25,32.18,32.24,37200.0,18.1763,18.2158,18.1763,18.2102,37200.0
2007-04-20 10:10:00,32.24,32.27,32.21,32.23,42400.0,18.2102,18.2271,18.1932,18.2045,42400.0
2007-04-20 10:20:00,32.23,32.26,32.2,32.2,43400.0,18.2045,18.2215,18.1876,18.1876,43400.0
2007-04-20 10:30:00,32.21,32.24,32.19,32.21,39400.0,18.1932,18.2102,18.1819,18.1932,39400.0
2007-04-20 10:40:00,32.2,32.22,32.16,32.18,55000.0,18.1876,18.1989,18.165,18.1763,55000.0
2007-04-20 10:50:00,32.17,32.19,32.13,32.13,43800.0,18.1706,18.1819,18.148,18.148,43800.0
2007-04-20 11:00:00,32.13,32.13,32.1,32.13,53200.0,18.148,18.148,18.1311,18.148,53200.0
2007-04-20 11:10:00,32.12,32.17,32.1,32.15,74800.0,18.1424,18.1706,18.1311,18.1593,74800.0
2007-04-20 11:20:00,32.15,32.16,32.12,32.13,69200.0,18.1593,18.165,18.1424,18.148,69200.0
2007-04-20 11:30:00,32.12,32.13,32.06,32.07,81400.0,18.1424,18.148,18.1085,18.1142,81400.0
2007-04-20 11:40:00,32.06,32.1,32.06,32.1,112800.0,18.1085,18.1311,18.1085,18.1311,112800.0
2007-04-20 11:50:00,32.1,32.13,32.09,32.09,37000.0,18.1311,18.148,18.1254,18.1254,37000.0
2007-04-20 12:00:00,32.09,32.1,32.07,32.07,38800.0,18.1254,18.1311,18.1142,18.1142,38800.0
2007-04-20 12:10:00,32.08,32.13,32.08,32.13,15400.0,18.1198,18.148,18.1198,18.148,15400.0
2007-04-20 12:20:00,32.14,32.14,32.12,32.13,31600.0,18.1537,18.1537,18.1424,18.148,31600.0
2007-04-20 12:30:00,32.13,32.13,32.06,32.06,28000.0,18.148,18.148,18.1085,18.1085,28000.0
2007-04-20 12:40:00,32.06,32.08,32.05,32.07,19800.0,18.1085,18.1198,18.1029,18.1142,19800.0
2007-04-20 12:50:00,32.08,32.08,32.04,32.04,37600.0,18.1198,18.1198,18.0972,18.0972,37600.0
2007-04-20 13:00:00,32.04,32.04,32.01,32.02,11400.0,18.0972,18.0972,18.0803,18.0859,11400.0
2007-04-20 13:10:00,32.02,32.08,32.02,32.08,27800.0,18.0859,18.1198,18.0859,18.1198,27800.0
2007-04-20 13:20:00,32.07,32.1,32.07,32.07,28800.0,18.1142,18.1311,18.1142,18.1142,28800.0
2007-04-20 13:30:00,32.07,32.09,32.05,32.05,14200.0,18.1142,18.1254,18.1029,18.1029,14200.0
2007-04-20 13:40:00,32.05,32.06,32.03,32.04,24800.0,18.1029,18.1085,18.0916,18.0972,24800.0
2007-04-20 13:50:00,32.05,32.09,32.04,32.09,12000.0,18.1029,18.1254,18.0972,18.1254,12000.0
2007-04-20 14:00:00,32.08,32.1,32.07,32.07,24600.0,18.1198,18.1311,18.1142,18.1142,24600.0
2007-04-20 14:10:00,32.07,32.08,32.07,32.07,22400.0,18.1142,18.1198,18.1142,18.1142,22400.0
2007-04-20 14:20:00,32.07,32.09,32.06,32.06,29000.0,18.1142,18.1254,18.1085,18.1085,29000.0
2007-04-20 14:30:00,32.07,32.09,32.06,32.08,27800.0,18.1142,18.1254,18.1085,18.1198,27800.0
2007-04-20 14:40:00,32.08,32.12,32.06,32.06,50600.0,18.1198,18.1424,18.1085,18.1085,50600.0
2007-04-20 14:50:00,32.07,32.07,31.96,31.98,125200.0,18.1142,18.1142,18.052,18.0633,125200.0
2007-04-20 15:00:00,31.98,32.03,31.98,32.02,37800.0,18.0633,18.0916,18.0633,18.0859,37800.0
2007-04-20 15:10:00,32.02,32.04,31.97,31.97,49000.0,18.0859,18.0972,18.0577,18.0577,49000.0
2007-04-20 15:20:00,31.97,32.04,31.95,32.0,133800.0,18.0577,18.0972,18.0464,18.0746,133800.0
2007-04-20 15:30:00,32.0,32.02,31.98,32.01,83600.0,18.0746,18.0859,18.0633,18.0803,83600.0
2007-04-20 15:40:00,32.01,32.09,32.01,32.08,107800.0,18.0803,18.1254,18.0803,18.1198,107800.0
2007-04-20 15:50:00,32.08,32.13,32.06,32.11,160600.0,18.1198,18.148,18.1085,18.1367,160600.0
2007-04-23 09:30:00,32.06,32.22,31.9,32.2,53000.0,18.1085,18.1989,18.0181,18.1876,53000.0
2007-04-23 09:40:00,32.19,32.22,32.15,32.18,15800.0,18.1819,18.1989,18.1593,18.1763,15800.0
2007-04-23 09:50:00,32.19,32.3,32.18,32.27,19400.0,18.1819,18.2441,18.1763,18.2271,19400.0
2007-04-23 10:00:00,32.26,32.37,32.26,32.35,22000.0,18.2215,18.2836,18.2215,18.2723,22000.0
2007-04-23 10:10:00,32.35,32.43,32.35,32.43,29000.0,18.2723,18.3175,18.2723,18.3175,29000.0
2007-04-23 10:20:00,32.43,32.43,32.36,32.38,38200.0,18.3175,18.3175,18.278,18.2892,38200.0
2007-04-23 10:30:00,32.38,32.41,32.35,32.35,20400.0,18.2892,18.3062,18.2723,18.2723,20400.0
2007-04-23 10:40:00,32.37,32.4,32.37,32.4,16000.0,18.2836,18.3005,18.2836,18.3005,16000.0
2007-04-23 10:50:00,32.4,32.4,32.37,32.38,16200.0,18.3005,18.3005,18.2836,18.2892,16200.0
2007-04-23 11:00:00,32.38,32.4,32.38,32.38,26800.0,18.2892,18.3005,18.2892,18.2892,26800.0
2007-04-23 11:10:00,32.37,32.41,32.36,32.4,20000.0,18.2836,18.3062,18.278,18.3005,20000.0
2007-04-23 11:20:00,32.4,32.4,32.37,32.38,17600.0,18.3005,18.3005,18.2836,18.2892,17600.0
2007-04-23 11:30:00,32.38,32.4,32.38,32.4,17800.0,18.2892,18.3005,18.2892,18.3005,17800.0
2007-04-23 11:40:00,32.39,32.4,32.27,32.27,60800.0,18.2949,18.3005,18.2271,18.2271,60800.0
2007-04-23 11:50:00,32.27,32.31,32.23,32.27,152600.0,18.2271,18.2497,18.2045,18.2271,152600.0
2007-04-23 12:00:00,32.27,32.3,32.27,32.27,28000.0,18.2271,18.2441,18.2271,18.2271,28000.0
2007-04-23 12:10:00,32.27,32.28,32.24,32.27,63800.0,18.2271,18.2328,18.2102,18.2271,63800.0
2007-04-23 12:20:00,32.27,32.3,32.26,32.3,25400.0,18.2271,18.2441,18.2215,18.2441,25400.0
2007-04-23 12:30:00,32.29,32.3,32.27,32.3,17400.0,18.2384,18.2441,18.2271,18.2441,17400.0
2007-04-23 12:40:00,32.3,32.31,32.29,32.31,16600.0,18.2441,18.2497,18.2384,18.2497,16600.0
2007-04-23 12:50:00,32.31,32.32,32.3,32.32,9400.0,18.2497,18.2554,18.2441,18.2554,9400.0
2007-04-23 13:00:00,32.31,32.34,32.31,32.34,18200.0,18.2497,18.2667,18.2497,18.2667,18200.0
2007-04-23 13:10:00,32.34,32.4,32.34,32.39,53200.0,18.2667,18.3005,18.2667,18.2949,53200.0
2007-04-23 13:20:00,32.4,32.4,32.36,32.38,32200.0,18.3005,18.3005,18.278,18.2892,32200.0
2007-04-23 13:30:00,32.38,32.4,32.37,32.38,113600.0,18.2892,18.3005,18.2836,18.2892,113600.0
2007-04-23 13:40:00,32.38,32.43,32.37,32.43,208600.0,18.2892,18.3175,18.2836,18.3175,208600.0
2007-04-23 13:50:00,32.42,32.42,32.36,32.37,54600.0,18.3118,18.3118,18.278,18.2836,54600.0
2007-04-23 14:00:00,32.37,32.37,32.33,32.34,32400.0,18.2836,18.2836,18.261,18.2667,32400.0
2007-04-23 14:10:00,32.34,32.35,32.33,32.33,42200.0,18.2667,18.2723,18.261,18.261,42200.0
2007-04-23 14:20:00,32.33,32.35,32.31,32.33,96800.0,18.261,18.2723,18.2497,18.261,96800.0
2007-04-23 14:30:00,32.34,32.37,32.33,32.35,43200.0,18.2667,18.2836,18.261,18.2723,43200.0
2007-04-23 14:40:00,32.35,32.36,32.34,32.36,32200.0,18.2723,18.278,18.2667,18.278,32200.0
2007-04-23 14:50:00,32.36,32.38,32.35,32.35,40400.0,18.278,18.2892,18.2723,18.2723,40400.0
2007-04-23 15:00:00,32.35,32.35,32.34,32.35,55000.0,18.2723,18.2723,18.2667,18.2723,55000.0
2007-04-23 15:10:00,32.35,32.38,32.35,32.37,59400.0,18.2723,18.2892,18.2723,18.2836,59400.0
2007-04-23 15:20:00,32.37,32.41,32.37,32.41,43000.0,18.2836,18.3062,18.2836,18.3062,43000.0
2007-04-23 15:30:00,32.4,32.44,32.4,32.44,89400.0,18.3005,18.3231,18.3005,18.3231,89400.0
2007-04-23 15:40:00,32.43,32.43,32.4,32.41,93200.0,18.3175,18.3175,18.3005,18.3062,93200.0
2007-04-23 15:50:00,32.41,32.43,32.35,32.4,103200.0,18.3062,18.3175,18.2723,18.3005,103200.0
2007-04-24 09:30:00,32.36,32.41,32.27,32.4,31600.0,18.278,18.3062,18.2271,18.3005,31600.0
2007-04-24 09:40:00,32.38,32.49,32.34,32.47,174800.0,18.2892,18.3514,18.2667,18.3401,174800.0
2007-04-24 09:50:00,32.48,32.73,32.45,32.58,378200.0,18.3457,18.4869,18.3288,18.4022,378200.0
2007-04-24 10:00:00,32.58,32.59,32.48,32.59,185400.0,18.4022,18.4079,18.3457,18.4079,185400.0
2007-04-24 10:10:00,32.59,32.6,32.58,32.59,41400.0,18.4079,18.4135,18.4022,18.4079,41400.0
2007-04-24 10:20:00,32.6,32.66,32.58,32.59,157800.0,18.4135,18.4474,18.4022,18.4079,157800.0
2007-04-24 10:30:00,32.59,32.66,32.57,32.66,149200.0,18.4079,18.4474,18.3966,18.4474,149200.0
2007-04-24 10:40:00,32.66,32.68,32.63,32.66,125000.0,18.4474,18.4587,18.4305,18.4474,125000.0
2007-04-24 10:50:00,32.66,32.68,32.65,32.65,31800.0,18.4474,18.4587,18.4418,18.4418,31800.0
2007-04-24 11:00:00,32.65,32.74,32.65,32.7,151200.0,18.4418,18.4926,18.4418,18.47,151200.0
2007-04-24 11:10:00,32.7,32.75,32.7,32.74,77400.0,18.47,18.4982,18.47,18.4926,77400.0
2007-04-24 11:20:00,32.74,32.77,32.71,32.77,106000.0,18.4926,18.5095,18.4756,18.5095,106000.0
2007-04-24 11:30:00,32.78,32.79,32.76,32.77,39200.0,18.5152,18.5208,18.5039,18.5095,39200.0
2007-04-24 11:40:00,32.77,32.83,32.77,32.81,197600.0,18.5095,18.5434,18.5095,18.5321,197600.0
2007-04-24 11:50:00,32.81,32.84,32.8,32.81,195400.0,18.5321,18.5491,18.5265,18.5321,195400.0
2007-04-24 12:00:00,32.81,32.83,32.79,32.82,233200.0,18.5321,18.5434,18.5208,18.5378,233200.0
2007-04-24 12:10:00,32.82,32.83,32.81,32.82,45400.0,18.5378,18.5434,18.5321,18.5378,45400.0
2007-04-24 12:20:00,32.82,32.83,32.81,32.82,28000.0,18.5378,18.5434,18.5321,18.5378,28000.0
2007-04-24 12:30:00,32.82,32.83,32.81,32.83,66000.0,18.5378,18.5434,18.5321,18.5434,66000.0
2007-04-24 12:40:00,32.82,32.84,32.82,32.84,103600.0,18.5378,18.5491,18.5378,18.5491,103600.0
2007-04-24 12:50:00,32.83,32.84,32.83,32.83,23200.0,18.5434,18.5491,18.5434,18.5434,23200.0
2007-04-24 13:00:00,32.83,32.83,32.74,32.76,73000.0,18.5434,18.5434,18.4926,18.5039,73000.0
2007-04-24 13:10:00,32.76,32.77,32.74,32.76,41800.0,18.5039,18.5095,18.4926,18.5039,41800.0
2007-04-24 13:20:00,32.76,32.76,32.72,32.72,25200.0,18.5039,18.5039,18.4813,18.4813,25200.0
2007-04-24 13:30:00,32.72,32.76,32.72,32.76,72800.0,18.4813,18.5039,18.4813,18.5039,72800.0
2007-04-24 13:40:00,32.76,32.76,32.74,32.74,22400.0,18.5039,18.5039,18.4926,18.4926,22400.0
2007-04-24 13:50:00,32.74,32.76,32.73,32.76,18600.0,18.4926,18.5039,18.4869,18.5039,18600.0
2007-04-24 14:00:00,32.76,32.79,32.75,32.79,54800.0,18.5039,18.5208,18.4982,18.5208,54800.0
2007-04-24 14:10:00,32.79,32.79,32.75,32.76,46400.0,18.5208,18.5208,18.4982,18.5039,46400.0
2007-04-24 14:20:00,32.76,32.77,32.73,32.74,48600.0,18.5039,18.5095,18.4869,18.4926,48600.0
2007-04-24 14:30:00,32.74,32.76,32.74,32.76,25800.0,18.4926,18.5039,18.4926,18.5039,25800.0
2007-04-24 14:40:00,32.75,32.77,32.75,32.76,132000.0,18.4982,18.5095,18.4982,18.5039,132000.0
2007-04-24 14:50:00,32.76,32.77,32.74,32.74,153000.0,18.5039,18.5095,18.4926,18.4926,153000.0
2007-04-24 15:00:00,32.74,32.76,32.74,32.74,21200.0,18.4926,18.5039,18.4926,18.4926,21200.0
2007-04-24 15:10:00,32.74,32.74,32.66,32.69,74000.0,18.4926,18.4926,18.4474,18.4643,74000.0
2007-04-24 15:20:00,32.69,32.72,32.69,32.7,38400.0,18.4643,18.4813,18.4643,18.47,38400.0
2007-04-24 15:30:00,32.69,32.71,32.68,32.71,152600.0,18.4643,18.4756,18.4587,18.4756,152600.0
2007-04-24 15:40:00,32.71,32.74,32.67,32.73,131600.0,18.4756,18.4926,18.453,18.4869,131600.0
2007-04-24 15:50:00,32.72,32.76,32.67,32.76,201800.0,18.4813,18.5039,18.453,18.5039,201800.0
2007-04-25 09:30:00,32.75,33.0,32.75,32.93,156400.0,18.4982,18.6394,18.4982,18.5999,156400.0
2007-04-25 09:40:00,32.93,33.06,32.93,32.94,78800.0,18.5999,18.6733,18.5999,18.6056,78800.0
2007-04-25 09:50:00,32.94,32.99,32.92,32.93,42600.0,18.6056,18.6338,18.5943,18.5999,42600.0
2007-04-25 10:00:00,32.92,32.99,32.88,32.97,58400.0,18.5943,18.6338,18.5717,18.6225,58400.0
2007-04-25 10:10:00,32.96,33.0,32.95,33.0,35600.0,18.6169,18.6394,18.6112,18.6394,35600.0
2007-04-25 10:20:00,32.99,33.02,32.98,33.02,40600.0,18.6338,18.6507,18.6281,18.6507,40600.0
2007-04-25 10:30:00,33.02,33.07,33.01,33.07,42600.0,18.6507,18.679,18.6451,18.679,42600.0
2007-04-25 10:40:00,33.06,33.11,33.05,33.1,69000.0,18.6733,18.7016,18.6677,18.6959,69000.0
2007-04-25 10:50:00,33.1,33.1,33.05,33.05,28400.0,18.6959,18.6959,18.6677,18.6677,28400.0
2007-04-25 11:00:00,33.05,33.08,33.04,33.07,57200.0,18.6677,18.6846,18.662,18.679,57200.0
2007-04-25 11:10:00,33.07,33.07,33.0,33.02,28600.0,18.679,18.679,18.6394,18.6507,28600.0
2007-04-25 11:20:00,33.02,33.04,32.99,33.02,30400.0,18.6507,18.662,18.6338,18.6507,30400.0
2007-04-25 11:30:00,33.02,33.05,33.01,33.02,54800.0,18.6507,18.6677,18.6451,18.6507,54800.0
2007-04-25 11:40:00,33.02,33.07,33.0,33.05,40400.0,18.6507,18.679,18.6394,18.6677,40400.0
2007-04-25 11:50:00,33.05,33.07,33.05,33.06,38800.0,18.6677,18.679,18.6677,18.6733,38800.0
2007-04-25 12:00:00,33.06,33.06,33.01,33.02,73400.0,18.6733,18.6733,18.6451,18.6507,73400.0
2007-04-25 12:10:00,33.02,33.02,33.02,33.02,20600.0,18.6507,18.6507,18.6507,18.6507,20600.0
2007-04-25 12:20:00,33.02,33.03,32.99,32.99,17800.0,18.6507,18.6564,18.6338,18.6338,17800.0
2007-04-25 12:30:00,32.99,32.99,32.98,32.99,13800.0,18.6338,18.6338,18.6281,18.6338,13800.0
2007-04-25 12:40:00,32.99,32.99,32.98,32.99,12000.0,18.6338,18.6338,18.6281,18.6338,12000.0
2007-04-25 12:50:00,32.99,32.99,32.96,32.98,25000.0,18.6338,18.6338,18.6169,18.6281,25000.0
2007-04-25 13:00:00,32.98,32.98,32.94,32.96,20400.0,18.6281,18.6281,18.6056,18.6169,20400.0
2007-04-25 13:10:00,32.96,32.98,32.91,32.98,55400.0,18.6169,18.6281,18.5886,18.6281,55400.0
2007-04-25 13:20:00,32.97,32.99,32.94,32.94,79800.0,18.6225,18.6338,18.6056,18.6056,79800.0
2007-04-25 13:30:00,32.94,32.94,32.91,32.91,73600.0,18.6056,18.6056,18.5886,18.5886,73600.0
2007-04-25 13:40:00,32.91,32.91,32.89,32.9,49400.0,18.5886,18.5886,18.5773,18.583,49400.0
2007-04-25 13:50:00,32.9,32.94,32.9,32.93,55600.0,18.583,18.6056,18.583,18.5999,55600.0
2007-04-25 14:00:00,32.93,32.93,32.85,32.89,87800.0,18.5999,18.5999,18.5547,18.5773,87800.0
2007-04-25 14:10:00,32.89,32.9,32.88,32.88,42200.0,18.5773,18.583,18.5717,18.5717,42200.0
2007-04-25 14:20:00,32.88,32.88,32.85,32.86,41400.0,18.5717,18.5717,18.5547,18.5604,41400.0
2007-04-25 14:30:00,32.87,32.88,32.86,32.88,263400.0,18.566,18.5717,18.5604,18.5717,263400.0
2007-04-25 14:40:00,32.88,32.92,32.88,32.92,19000.0,18.5717,18.5943,18.5717,18.5943,19000.0
2007-04-25 14:50:00,32.91,32.94,32.91,32.92,19600.0,18.5886,18.6056,18.5886,18.5943,19600.0
2007-04-25 15:00:00,32.91,32.99,32.91,32.98,251600.0,18.5886,18.6338,18.5886,18.6281,251600.0
2007-04-25 15:10:00,32.98,33.01,32.98,32.99,86800.0,18.6281,18.6451,18.6281,18.6338,86800.0
2007-04-25 15:20:00,32.99,33.07,32.99,33.06,119200.0,18.6338,18.679,18.6338,18.6733,119200.0
2007-04-25 15:30:00,33.07,33.15,33.06,33.15,151800.0,18.679,18.7242,18.6733,18.7242,151800.0
2007-04-25 15:40:00,33.15,33.16,33.13,33.15,194600.0,18.7242,18.7298,18.7129,18.7242,194600.0
2007-04-25 15:50:00,33.16,33.19,33.13,33.15,163800.0,18.7298,18.7468,18.7129,18.7242,163800.0
2007-04-26 09:30:00,32.65,33.1,32.65,32.66,171800.0,18.4418,18.6959,18.4418,18.4474,171800.0
2007-04-26 09:40:00,32.66,32.8,32.65,32.69,265200.0,18.4474,18.5265,18.4418,18.4643,265200.0
2007-04-26 09:50:00,32.69,32.72,32.6,32.62,114800.0,18.4643,18.4813,18.4135,18.4248,114800.0
2007-04-26 10:00:00,32.63,32.76,32.63,32.76,89200.0,18.4305,18.5039,18.4305,18.5039,89200.0
2007-04-26 10:10:00,32.75,32.76,32.66,32.68,106600.0,18.4982,18.5039,18.4474,18.4587,106600.0
2007-04-26 10:20:00,32.68,32.73,32.67,32.7,134400.0,18.4587,18.4869,18.453,18.47,134400.0
2007-04-26 10:30:00,32.7,32.72,32.66,32.66,72000.0,18.47,18.4813,18.4474,18.4474,72000.0
2007-04-26 10:40:00,32.66,32.67,32.64,32.65,29000.0,18.4474,18.453,18.4361,18.4418,29000.0
2007-04-26 10:50:00,32.66,32.72,32.66,32.72,67600.0,18.4474,18.4813,18.4474,18.4813,67600.0
2007-04-26 11:00:00,32.72,32.73,32.7,32.71,59200.0,18.4813,18.4869,18.47,18.4756,59200.0
2007-04-26 11:10:00,32.71,32.74,32.67,32.68,61600.0,18.4756,18.4926,18.453,18.4587,61600.0
2007-04-26 11:20:00,32.67,32.69,32.65,32.65,44800.0,18.453,18.4643,18.4418,18.4418,44800.0
2007-04-26 11:30:00,32.65,32.65,32.62,32.62,63200.0,18.4418,18.4418,18.4248,18.4248,63200.0
2007-04-26 11:40:00,32.63,32.63,32.55,32.57,92800.0,18.4305,18.4305,18.3853,18.3966,92800.0
2007-04-26 11:50:00,32.57,32.58,32.49,32.51,105800.0,18.3966,18.4022,18.3514,18.3627,105800.0
2007-04-26 12:00:00,32.51,32.52,32.49,32.52,36800.0,18.3627,18.3683,18.3514,18.3683,36800.0
2007-04-26 12:10:00,32.53,32.57,32.52,32.57,46600.0,18.374,18.3966,18.3683,18.3966,46600.0
2007-04-26 12:20:00,32.57,32.65,32.57,32.62,109600.0,18.3966,18.4418,18.3966,18.4248,109600.0
2007-04-26 12:30:00,32.62,32.67,32.62,32.67,56000.0,18.4248,18.453,18.4248,18.453,56000.0
2007-04-26 12:40:00,32.67,32.7,32.66,32.66,53000.0,18.453,18.47,18.4474,18.4474,53000.0
2007-04-26 12:50:00,32.66,32.66,32.61,32.63,40400.0,18.4474,18.4474,18.4192,18.4305,40400.0
2007-04-26 13:00:00,32.63,32.63,32.61,32.61,28400.0,18.4305,18.4305,18.4192,18.4192,28400.0
2007-04-26 13:10:00,32.62,32.66,32.62,32.62,38600.0,18.4248,18.4474,18.4248,18.4248,38600.0
2007-04-26 13:20:00,32.62,32.62,32.56,32.56,48200.0,18.4248,18.4248,18.3909,18.3909,48200.0
2007-04-26 13:30:00,32.56,32.56,32.52,32.52,34000.0,18.3909,18.3909,18.3683,18.3683,34000.0
2007-04-26 13:40:00,32.52,32.55,32.49,32.55,76400.0,18.3683,18.3853,18.3514,18.3853,76400.0
2007-04-26 13:50:00,32.55,32.57,32.53,32.53,48200.0,18.3853,18.3966,18.374,18.374,48200.0
2007-04-26 14:00:00,32.53,32.55,32.51,32.55,47600.0,18.374,18.3853,18.3627,18.3853,47600.0
2007-04-26 14:10:00,32.55,32.57,32.52,32.57,73200.0,18.3853,18.3966,18.3683,18.3966,73200.0
2007-04-26 14:20:00,32.57,32.6,32.57,32.58,34600.0,18.3966,18.4135,18.3966,18.4022,34600.0
2007-04-26 14:30:00,32.58,32.58,32.56,32.58,57200.0,18.4022,18.4022,18.3909,18.4022,57200.0
2007-04-26 14:40:00,32.58,32.58,32.57,32.58,55600.0,18.4022,18.4022,18.3966,18.4022,55600.0
2007-04-26 14:50:00,32.58,32.58,32.55,32.55,61000.0,18.4022,18.4022,18.3853,18.3853,61000.0
2007-04-26 15:00:00,32.55,32.56,32.53,32.54,69600.0,18.3853,18.3909,18.374,18.3796,69600.0
2007-04-26 15:10:00,32.54,32.55,32.53,32.54,83400.0,18.3796,18.3853,18.374,18.3796,83400.0
2007-04-26 15:20:00,32.54,32.55,32.52,32.52,62800.0,18.3796,18.3853,18.3683,18.3683,62800.0
2007-04-26 15:30:00,32.52,32.53,32.49,32.49,81200.0,18.3683,18.374,18.3514,18.3514,81200.0
2007-04-26 15:40:00,32.49,32.49,32.45,32.46,70400.0,18.3514,18.3514,18.3288,18.3344,70400.0
2007-04-26 15:50:00,32.46,32.46,32.42,32.43,116200.0,18.3344,18.3344,18.3118,18.3175,116200.0
2007-04-27 09:30:00,32.24,32.25,32.1,32.21,73600.0,18.2102,18.2158,18.1311,18.1932,73600.0
2007-04-27 09:40:00,32.19,32.21,32.07,32.19,86800.0,18.1819,18.1932,18.1142,18.1819,86800.0
2007-04-27 09:50:00,32.18,32.23,32.08,32.09,57200.0,18.1763,18.2045,18.1198,18.1254,57200.0
2007-04-27 10:00:00,32.1,32.19,32.1,32.19,33600.0,18.1311,18.1819,18.1311,18.1819,33600.0
2007-04-27 10:10:00,32.18,32.19,32.15,32.17,34000.0,18.1763,18.1819,18.1593,18.1706,34000.0
2007-04-27 10:20:00,32.18,32.24,32.18,32.24,19200.0,18.1763,18.2102,18.1763,18.2102,19200.0
2007-04-27 10:30:00,32.24,32.25,32.21,32.25,65800.0,18.2102,18.2158,18.1932,18.2158,65800.0
2007-04-27 10:40:00,32.24,32.24,32.18,32.2,68200.0,18.2102,18.2102,18.1763,18.1876,68200.0
2007-04-27 10:50:00,32.2,32.21,32.19,32.21,36000.0,18.1876,18.1932,18.1819,18.1932,36000.0
2007-04-27 11:00:00,32.2,32.21,32.19,32.2,51400.0,18.1876,18.1932,18.1819,18.1876,51400.0
2007-04-27 11:10:00,32.2,32.2,32.16,32.16,39600.0,18.1876,18.1876,18.165,18.165,39600.0
2007-04-27 11:20:00,32.16,32.16,32.13,32.14,61400.0,18.165,18.165,18.148,18.1537,61400.0
2007-04-27 11:30:00,32.13,32.14,32.13,32.14,15200.0,18.148,18.1537,18.148,18.1537,15200.0
2007-04-27 11:40:00,32.14,32.14,32.13,32.14,29800.0,18.1537,18.1537,18.148,18.1537,29800.0
2007-04-27 11:50:00,32.14,32.15,32.13,32.15,40600.0,18.1537,18.1593,18.148,18.1593,40600.0
2007-04-27 12:00:00,32.15,32.15,32.15,32.15,56400.0,18.1593,18.1593,18.1593,18.1593,56400.0
2007-04-27 12:10:00,32.15,32.15,32.13,32.14,25800.0,18.1593,18.1593,18.148,18.1537,25800.0
2007-04-27 12:20:00,32.13,32.14,32.13,32.13,24000.0,18.148,18.1537,18.148,18.148,24000.0
2007-04-27 12:30:00,32.13,32.13,32.13,32.13,27600.0,18.148,18.148,18.148,18.148,27600.0
2007-04-27 12:40:00,32.13,32.17,32.13,32.15,103000.0,18.148,18.1706,18.148,18.1593,103000.0
2007-04-27 12:50:00,32.15,32.15,32.11,32.11,36400.0,18.1593,18.1593,18.1367,18.1367,36400.0
2007-04-27 13:00:00,32.11,32.12,32.1,32.1,58600.0,18.1367,18.1424,18.1311,18.1311,58600.0
2007-04-27 13:10:00,32.1,32.13,32.1,32.13,18400.0,18.1311,18.148,18.1311,18.148,18400.0
2007-04-27 13:20:00,32.13,32.15,32.13,32.15,17800.0,18.148,18.1593,18.148,18.1593,17800.0
2007-04-27 13:30:00,32.15,32.17,32.14,32.14,75200.0,18.1593,18.1706,18.1537,18.1537,75200.0
2007-04-27 13:40:00,32.14,32.15,32.1,32.1,137400.0,18.1537,18.1593,18.1311,18.1311,137400.0
2007-04-27 13:50:00,32.1,32.13,32.09,32.1,25800.0,18.1311,18.148,18.1254,18.1311,25800.0
2007-04-27 14:00:00,32.1,32.12,32.08,32.1,62400.0,18.1311,18.1424,18.1198,18.1311,62400.0
2007-04-27 14:10:00,32.11,32.13,32.1,32.13,69600.0,18.1367,18.148,18.1311,18.148,69600.0
2007-04-27 14:20:00,32.13,32.15,32.1,32.1,65600.0,18.148,18.1593,18.1311,18.1311,65600.0
2007-04-27 14:30:00,32.1,32.12,32.09,32.11,22200.0,18.1311,18.1424,18.1254,18.1367,22200.0
2007-04-27 14:40:00,32.11,32.12,31.9,32.08,233600.0,18.1367,18.1424,18.0181,18.1198,233600.0
2007-04-27 14:50:00,32.08,32.13,32.07,32.12,51600.0,18.1198,18.148,18.1142,18.1424,51600.0
2007-04-27 15:00:00,32.12,32.13,32.06,32.08,69600.0,18.1424,18.148,18.1085,18.1198,69600.0
2007-04-27 15:10:00,32.06,32.1,32.06,32.1,35600.0,18.1085,18.1311,18.1085,18.1311,35600.0
2007-04-27 15:20:00,32.1,32.12,32.09,32.1,33600.0,18.1311,18.1424,18.1254,18.1311,33600.0
2007-04-27 15:30:00,32.1,32.13,32.1,32.12,70600.0,18.1311,18.148,18.1311,18.1424,70600.0
2007-04-27 15:40:00,32.12,32.12,32.04,32.05,168400.0,18.1424,18.1424,18.0972,18.1029,168400.0
2007-04-27 15:50:00,32.05,32.1,32.04,32.09,116000.0,18.1029,18.1311,18.0972,18.1254,116000.0
2007-04-30 09:30:00,32.12,32.2,32.02,32.08,41800.0,18.1424,18.1876,18.0859,18.1198,41800.0
2007-04-30 09:40:00,32.07,32.16,32.05,32.1,88600.0,18.1142,18.165,18.1029,18.1311,88600.0
2007-04-30 09:50:00,32.1,32.13,32.09,32.09,64800.0,18.1311,18.148,18.1254,18.1254,64800.0
2007-04-30 10:00:00,32.08,32.13,32.08,32.11,35600.0,18.1198,18.148,18.1198,18.1367,35600.0
2007-04-30 10:10:00,32.11,32.15,32.1,32.12,95400.0,18.1367,18.1593,18.1311,18.1424,95400.0
2007-04-30 10:20:00,32.12,32.13,32.1,32.12,27000.0,18.1424,18.148,18.1311,18.1424,27000.0
2007-04-30 10:30:00,32.12,32.13,32.1,32.13,55200.0,18.1424,18.148,18.1311,18.148,55200.0
2007-04-30 10:40:00,32.13,32.13,32.1,32.12,42400.0,18.148,18.148,18.1311,18.1424,42400.0
2007-04-30 10:50:00,32.13,32.13,32.09,32.12,50000.0,18.148,18.148,18.1254,18.1424,50000.0
2007-04-30 11:00:00,32.12,32.13,32.09,32.1,43800.0,18.1424,18.148,18.1254,18.1311,43800.0
2007-04-30 11:10:00,32.1,32.13,32.1,32.12,42800.0,18.1311,18.148,18.1311,18.1424,42800.0
2007-04-30 11:20:00,32.12,32.13,32.12,32.13,28600.0,18.1424,18.148,18.1424,18.148,28600.0
2007-04-30 11:30:00,32.13,32.13,32.09,32.09,47200.0,18.148,18.148,18.1254,18.1254,47200.0
2007-04-30 11:40:00,32.09,32.09,32.03,32.05,46600.0,18.1254,18.1254,18.0916,18.1029,46600.0
2007-04-30 11:50:00,32.07,32.08,32.06,32.06,26600.0,18.1142,18.1198,18.1085,18.1085,26600.0
2007-04-30 12:00:00,32.06,32.06,32.04,32.04,27600.0,18.1085,18.1085,18.0972,18.0972,27600.0
2007-04-30 12:10:00,32.04,32.06,32.04,32.06,31600.0,18.0972,18.1085,18.0972,18.1085,31600.0
2007-04-30 12:20:00,32.05,32.05,32.04,32.05,23800.0,18.1029,18.1029,18.0972,18.1029,23800.0
2007-04-30 12:30:00,32.05,32.05,32.04,32.05,44600.0,18.1029,18.1029,18.0972,18.1029,44600.0
2007-04-30 12:40:00,32.05,32.05,32.02,32.04,23600.0,18.1029,18.1029,18.0859,18.0972,23600.0
2007-04-30 12:50:00,32.03,32.05,32.01,32.05,30000.0,18.0916,18.1029,18.0803,18.1029,30000.0
2007-04-30 13:00:00,32.05,32.07,32.02,32.07,25800.0,18.1029,18.1142,18.0859,18.1142,25800.0
2007-04-30 13:10:00,32.07,32.07,32.03,32.03,22200.0,18.1142,18.1142,18.0916,18.0916,22200.0
2007-04-30 13:20:00,32.04,32.05,32.03,32.03,33000.0,18.0972,18.1029,18.0916,18.0916,33000.0
2007-04-30 13:30:00,32.02,32.03,32.02,32.02,29800.0,18.0859,18.0916,18.0859,18.0859,29800.0
2007-04-30 13:40:00,32.02,32.04,32.02,32.02,21400.0,18.0859,18.0972,18.0859,18.0859,21400.0
2007-04-30 13:50:00,32.02,32.02,31.99,32.01,21000.0,18.0859,18.0859,18.069,18.0803,21000.0
2007-04-30 14:00:00,32.0,32.02,31.96,31.96,36400.0,18.0746,18.0859,18.052,18.052,36400.0
2007-04-30 14:10:00,31.97,31.97,31.93,31.93,60600.0,18.0577,18.0577,18.0351,18.0351,60600.0
2007-04-30 14:20:00,31.93,31.98,31.93,31.96,37800.0,18.0351,18.0633,18.0351,18.052,37800.0
2007-04-30 14:30:00,31.97,31.97,31.92,31.93,30200.0,18.0577,18.0577,18.0294,18.0351,30200.0
2007-04-30 14:40:00,31.92,31.93,31.89,31.9,33400.0,18.0294,18.0351,18.0125,18.0181,33400.0
2007-04-30 14:50:00,31.9,31.9,31.81,31.82,62600.0,18.0181,18.0181,17.9673,17.9729,62600.0
2007-04-30 15:00:00,31.82,31.86,31.81,31.86,43000.0,17.9729,17.9955,17.9673,17.9955,43000.0
2007-04-30 15:10:00,31.86,31.86,31.71,31.79,77400.0,17.9955,17.9955,17.9108,17.956,77400.0
2007-04-30 15:20:00,31.78,31.84,31.78,31.82,36400.0,17.9503,17.9842,17.9503,17.9729,36400.0
2007-04-30 15:30:00,31.81,31.83,31.77,31.77,85400.0,17.9673,17.9786,17.9447,17.9447,85400.0
2007-04-30 15:40:00,31.77,31.77,31.7,31.73,110200.0,17.9447,17.9447,17.9052,17.9221,110200.0
2007-04-30 15:50:00,31.74,31.77,31.71,31.72,218400.0,17.9278,17.9447,17.9108,17.9165,218400.0
2007-05-01 09:30:00,31.82,31.97,31.82,31.86,52400.0,17.9729,18.0577,17.9729,17.9955,52400.0
2007-05-01 09:40:00,31.85,32.02,31.81,31.97,88400.0,17.9899,18.0859,17.9673,18.0577,88400.0
2007-05-01 09:50:00,31.95,31.98,31.77,31.81,73400.0,18.0464,18.0633,17.9447,17.9673,73400.0
2007-05-01 10:00:00,31.82,31.98,31.6,31.68,136000.0,17.9729,18.0633,17.8487,17.8939,136000.0
2007-05-01 10:10:00,31.71,31.8,31.64,31.8,55600.0,17.9108,17.9616,17.8713,17.9616,55600.0
2007-05-01 10:20:00,31.82,31.84,31.68,31.7,46200.0,17.9729,17.9842,17.8939,17.9052,46200.0
2007-05-01 10:30:00,31.7,31.72,31.67,31.71,60600.0,17.9052,17.9165,17.8882,17.9108,60600.0
2007-05-01 10:40:00,31.71,31.71,31.62,31.71,65600.0,17.9108,17.9108,17.86,17.9108,65600.0
2007-05-01 10:50:00,31.71,31.71,31.68,31.68,34600.0,17.9108,17.9108,17.8939,17.8939,34600.0
2007-05-01 11:00:00,31.69,31.69,31.67,31.68,38400.0,17.8995,17.8995,17.8882,17.8939,38400.0
2007-05-01 11:10:00,31.68,31.68,31.65,31.68,50200.0,17.8939,17.8939,17.8769,17.8939,50200.0
2007-05-01 11:20:00,31.68,31.68,31.61,31.68,47800.0,17.8939,17.8939,17.8543,17.8939,47800.0
2007-05-01 11:30:00,31.68,31.75,31.67,31.73,61800.0,17.8939,17.9334,17.8882,17.9221,61800.0
2007-05-01 11:40:00,31.73,31.74,31.71,31.72,31000.0,17.9221,17.9278,17.9108,17.9165,31000.0
2007-05-01 11:50:00,31.72,31.72,31.61,31.62,78400.0,17.9165,17.9165,17.8543,17.86,78400.0
2007-05-01 12:00:00,31.61,31.71,31.6,31.69,73600.0,17.8543,17.9108,17.8487,17.8995,73600.0
2007-05-01 12:10:00,31.7,31.75,31.69,31.75,44200.0,17.9052,17.9334,17.8995,17.9334,44200.0
2007-05-01 12:20:00,31.75,31.75,31.73,31.74,53400.0,17.9334,17.9334,17.9221,17.9278,53400.0
2007-05-01 12:30:00,31.74,31.75,31.73,31.75,43400.0,17.9278,17.9334,17.9221,17.9334,43400.0
2007-05-01 12:40:00,31.75,31.77,31.74,31.75,44200.0,17.9334,17.9447,17.9278,17.9334,44200.0
2007-05-01 12:50:00,31.74,31.75,31.71,31.71,39800.0,17.9278,17.9334,17.9108,17.9108,39800.0
2007-05-01 13:00:00,31.7,31.7,31.63,31.7,41800.0,17.9052,17.9052,17.8656,17.9052,41800.0
2007-05-01 13:10:00,31.7,31.72,31.65,31.68,48000.0,17.9052,17.9165,17.8769,17.8939,48000.0
2007-05-01 13:20:00,31.68,31.69,31.62,31.68,58400.0,17.8939,17.8995,17.86,17.8939,58400.0
2007-05-01 13:30:00,31.68,31.7,31.64,31.64,58600.0,17.8939,17.9052,17.8713,17.8713,58600.0
2007-05-01 13:40:00,31.64,31.71,31.64,31.7,48200.0,17.8713,17.9108,17.8713,17.9052,48200.0
2007-05-01 13:50:00,31.72,31.75,31.71,31.74,50200.0,17.9165,17.9334,17.9108,17.9278,50200.0
2007-05-01 14:00:00,31.74,31.74,31.69,31.72,46000.0,17.9278,17.9278,17.8995,17.9165,46000.0
2007-05-01 14:10:00,31.72,31.75,31.71,31.72,42200.0,17.9165,17.9334,17.9108,17.9165,42200.0
2007-05-01 14:20:00,31.72,31.76,31.71,31.74,75400.0,17.9165,17.9391,17.9108,17.9278,75400.0
2007-05-01 14:30:00,31.74,31.8,31.74,31.78,77200.0,17.9278,17.9616,17.9278,17.9503,77200.0
2007-05-01 14:40:00,31.78,31.82,31.77,31.8,62200.0,17.9503,17.9729,17.9447,17.9616,62200.0
2007-05-01 14:50:00,31.8,31.82,31.73,31.82,105200.0,17.9616,17.9729,17.9221,17.9729,105200.0
2007-05-01 15:00:00,31.82,31.86,31.82,31.84,63000.0,17.9729,17.9955,17.9729,17.9842,63000.0
2007-05-01 15:10:00,31.84,31.86,31.84,31.86,46400.0,17.9842,17.9955,17.9842,17.9955,46400.0
2007-05-01 15:20:00,31.86,31.86,31.85,31.86,83600.0,17.9955,17.9955,17.9899,17.9955,83600.0
2007-05-01 15:30:00,31.85,31.89,31.85,31.88,104000.0,17.9899,18.0125,17.9899,18.0068,104000.0
2007-05-01 15:40:00,31.88,31.93,31.88,31.91,125200.0,18.0068,18.0351,18.0068,18.0238,125200.0
2007-05-01 15:50:00,31.91,31.91,31.82,31.86,104000.0,18.0238,18.0238,17.9729,17.9955,104000.0
2007-05-02 09:30:00,31.38,31.5,31.29,31.45,242600.0,17.7244,17.7922,17.6736,17.764,242600.0
2007-05-02 09:40:00,31.45,31.55,31.45,31.52,121400.0,17.764,17.8204,17.764,17.8035,121400.0
2007-05-02 09:50:00,31.52,31.6,31.5,31.5,50000.0,17.8035,17.8487,17.7922,17.7922,50000.0
2007-05-02 10:00:00,31.51,31.53,31.45,31.46,76400.0,17.7978,17.8091,17.764,17.7696,76400.0
2007-05-02 10:10:00,31.46,31.54,31.45,31.54,107200.0,17.7696,17.8148,17.764,17.8148,107200.0
2007-05-02 10:20:00,31.55,31.59,31.52,31.54,142000.0,17.8204,17.843,17.8035,17.8148,142000.0
2007-05-02 10:30:00,31.55,31.63,31.54,31.6,77400.0,17.8204,17.8656,17.8148,17.8487,77400.0
2007-05-02 10:40:00,31.61,31.66,31.58,31.62,172600.0,17.8543,17.8826,17.8374,17.86,172600.0
2007-05-02 10:50:00,31.63,31.63,31.55,31.57,55000.0,17.8656,17.8656,17.8204,17.8317,55000.0
2007-05-02 11:00:00,31.56,31.57,31.52,31.53,49600.0,17.8261,17.8317,17.8035,17.8091,49600.0
2007-05-02 11:10:00,31.53,31.53,31.49,31.5,40000.0,17.8091,17.8091,17.7865,17.7922,40000.0
2007-05-02 11:20:00,31.5,31.52,31.48,31.48,36000.0,17.7922,17.8035,17.7809,17.7809,36000.0
2007-05-02 11:30:00,31.48,31.5,31.48,31.49,37400.0,17.7809,17.7922,17.7809,17.7865,37400.0
2007-05-02 11:40:00,31.48,31.49,31.47,31.48,39800.0,17.7809,17.7865,17.7753,17.7809,39800.0
2007-05-02 11:50:00,31.48,31.5,31.47,31.48,25800.0,17.7809,17.7922,17.7753,17.7809,25800.0
2007-05-02 12:00:00,31.48,31.5,31.47,31.5,51000.0,17.7809,17.7922,17.7753,17.7922,51000.0
2007-05-02 12:10:00,31.49,31.53,31.49,31.5,176200.0,17.7865,17.8091,17.7865,17.7922,176200.0
2007-05-02 12:20:00,31.5,31.5,31.47,31.5,97200.0,17.7922,17.7922,17.7753,17.7922,97200.0
2007-05-02 12:30:00,31.5,31.5,31.46,31.46,59600.0,17.7922,17.7922,17.7696,17.7696,59600.0
2007-05-02 12:40:00,31.47,31.5,31.43,31.43,46600.0,17.7753,17.7922,17.7527,17.7527,46600.0
2007-05-02 12:50:00,31.44,31.45,31.39,31.4,40000.0,17.7583,17.764,17.7301,17.7357,40000.0
2007-05-02 13:00:00,31.39,31.46,31.38,31.46,69400.0,17.7301,17.7696,17.7244,17.7696,69400.0
2007-05-02 13:10:00,31.46,31.52,31.45,31.51,64000.0,17.7696,17.8035,17.764,17.7978,64000.0
2007-05-02 13:20:00,31.51,31.62,31.51,31.58,99000.0,17.7978,17.86,17.7978,17.8374,99000.0
2007-05-02 13:30:00,31.58,31.63,31.58,31.63,81000.0,17.8374,17.8656,17.8374,17.8656,81000.0
2007-05-02 13:40:00,31.63,31.66,31.53,31.66,75400.0,17.8656,17.8826,17.8091,17.8826,75400.0
2007-05-02 13:50:00,31.65,31.71,31.65,31.67,121400.0,17.8769,17.9108,17.8769,17.8882,121400.0
2007-05-02 14:00:00,31.67,31.68,31.64,31.65,88400.0,17.8882,17.8939,17.8713,17.8769,88400.0
2007-05-02 14:10:00,31.66,31.67,31.65,31.66,48800.0,17.8826,17.8882,17.8769,17.8826,48800.0
2007-05-02 14:20:00,31.66,31.67,31.65,31.66,106000.0,17.8826,17.8882,17.8769,17.8826,106000.0
2007-05-02 14:30:00,31.66,31.74,31.66,31.7,83800.0,17.8826,17.9278,17.8826,17.9052,83800.0
2007-05-02 14:40:00,31.7,31.73,31.69,31.72,50000.0,17.9052,17.9221,17.8995,17.9165,50000.0
2007-05-02 14:50:00,31.72,31.72,31.64,31.66,74600.0,17.9165,17.9165,17.8713,17.8826,74600.0
2007-05-02 15:00:00,31.65,31.67,31.65,31.67,78600.0,17.8769,17.8882,17.8769,17.8882,78600.0
2007-05-02 15:10:00,31.68,31.7,31.42,31.65,285000.0,17.8939,17.9052,17.747,17.8769,285000.0
2007-05-02 15:20:00,31.65,31.7,31.6,31.62,113800.0,17.8769,17.9052,17.8487,17.86,113800.0
2007-05-02 15:30:00,31.62,31.66,31.61,31.63,46800.0,17.86,17.8826,17.8543,17.8656,46800.0
2007-05-02 15:40:00,31.63,31.63,31.58,31.59,137200.0,17.8656,17.8656,17.8374,17.843,137200.0
2007-05-02 15:50:00,31.59,31.63,31.54,31.58,134800.0,17.843,17.8656,17.8148,17.8374,134800.0
2007-05-03 09:30:00,31.84,32.01,31.75,31.95,96400.0,17.9842,18.0803,17.9334,18.0464,96400.0
2007-05-03 09:40:00,31.93,31.93,31.72,31.74,86000.0,18.0351,18.0351,17.9165,17.9278,86000.0
2007-05-03 09:50:00,31.73,31.74,31.68,31.73,40800.0,17.9221,17.9278,17.8939,17.9221,40800.0
2007-05-03 10:00:00,31.73,31.74,31.59,31.6,107800.0,17.9221,17.9278,17.843,17.8487,107800.0
2007-05-03 10:10:00,31.6,31.63,31.56,31.58,66000.0,17.8487,17.8656,17.8261,17.8374,66000.0
2007-05-03 10:20:00,31.58,31.58,31.46,31.52,64600.0,17.8374,17.8374,17.7696,17.8035,64600.0
2007-05-03 10:30:00,31.53,31.59,31.48,31.56,51600.0,17.8091,17.843,17.7809,17.8261,51600.0
2007-05-03 10:40:00,31.55,31.64,31.54,31.64,56400.0,17.8204,17.8713,17.8148,17.8713,56400.0
2007-05-03 10:50:00,31.63,31.66,31.61,31.64,33800.0,17.8656,17.8826,17.8543,17.8713,33800.0
2007-05-03 11:00:00,31.64,31.76,31.59,31.74,62000.0,17.8713,17.9391,17.843,17.9278,62000.0
2007-05-03 11:10:00,31.72,31.77,31.72,31.75,52800.0,17.9165,17.9447,17.9165,17.9334,52800.0
2007-05-03 11:20:00,31.75,31.75,31.54,31.66,122200.0,17.9334,17.9334,17.8148,17.8826,122200.0
2007-05-03 11:30:00,31.65,31.75,31.65,31.74,36400.0,17.8769,17.9334,17.8769,17.9278,36400.0
2007-05-03 11:40:00,31.75,31.75,31.74,31.75,31200.0,17.9334,17.9334,17.9278,17.9334,31200.0
2007-05-03 11:50:00,31.75,31.81,31.75,31.8,70400.0,17.9334,17.9673,17.9334,17.9616,70400.0
2007-05-03 12:00:00,31.8,31.83,31.75,31.79,41800.0,17.9616,17.9786,17.9334,17.956,41800.0
2007-05-03 12:10:00,31.78,31.86,31.78,31.83,48600.0,17.9503,17.9955,17.9503,17.9786,48600.0
2007-05-03 12:20:00,31.81,31.81,31.72,31.72,33600.0,17.9673,17.9673,17.9165,17.9165,33600.0
2007-05-03 12:30:00,31.73,31.8,31.73,31.75,38800.0,17.9221,17.9616,17.9221,17.9334,38800.0
2007-05-03 12:40:00,31.75,31.82,31.75,31.82,59800.0,17.9334,17.9729,17.9334,17.9729,59800.0
2007-05-03 12:50:00,31.81,31.86,31.8,31.82,42000.0,17.9673,17.9955,17.9616,17.9729,42000.0
2007-05-03 13:00:00,31.82,31.85,31.82,31.83,39000.0,17.9729,17.9899,17.9729,17.9786,39000.0
2007-05-03 13:10:00,31.84,31.84,31.79,31.79,26400.0,17.9842,17.9842,17.956,17.956,26400.0
2007-05-03 13:20:00,31.78,31.8,31.76,31.78,34400.0,17.9503,17.9616,17.9391,17.9503,34400.0
2007-05-03 13:30:00,31.78,31.79,31.77,31.79,10200.0,17.9503,17.956,17.9447,17.956,10200.0
2007-05-03 13:40:00,31.79,31.88,31.79,31.88,38800.0,17.956,18.0068,17.956,18.0068,38800.0
2007-05-03 13:50:00,31.89,31.9,31.79,31.8,54400.0,18.0125,18.0181,17.956,17.9616,54400.0
2007-05-03 14:00:00,31.8,31.84,31.79,31.84,35800.0,17.9616,17.9842,17.956,17.9842,35800.0
2007-05-03 14:10:00,31.84,31.86,31.84,31.86,40600.0,17.9842,17.9955,17.9842,17.9955,40600.0
2007-05-03 14:20:00,31.86,31.86,31.81,31.85,41600.0,17.9955,17.9955,17.9673,17.9899,41600.0
2007-05-03 14:30:00,31.85,31.9,31.85,31.86,72800.0,17.9899,18.0181,17.9899,17.9955,72800.0
2007-05-03 14:40:00,31.86,31.89,31.85,31.88,65600.0,17.9955,18.0125,17.9899,18.0068,65600.0
2007-05-03 14:50:00,31.89,31.93,31.88,31.92,70200.0,18.0125,18.0351,18.0068,18.0294,70200.0
2007-05-03 15:00:00,31.92,31.93,31.9,31.91,40000.0,18.0294,18.0351,18.0181,18.0238,40000.0
2007-05-03 15:10:00,31.91,31.93,31.9,31.91,49600.0,18.0238,18.0351,18.0181,18.0238,49600.0
2007-05-03 15:20:00,31.91,31.91,31.89,31.9,49200.0,18.0238,18.0238,18.0125,18.0181,49200.0
2007-05-03 15:30:00,31.9,31.9,31.86,31.87,71600.0,18.0181,18.0181,17.9955,18.0012,71600.0
2007-05-03 15:40:00,31.86,31.87,31.82,31.82,54200.0,17.9955,18.0012,17.9729,17.9729,54200.0
2007-05-03 15:50:00,31.82,31.82,31.75,31.77,214800.0,17.9729,17.9729,17.9334,17.9447,214800.0
2007-05-04 09:30:00,31.76,31.76,31.57,31.65,80000.0,17.9391,17.9391,17.8317,17.8769,80000.0
2007-05-04 09:40:00,31.66,31.74,31.63,31.64,47000.0,17.8826,17.9278,17.8656,17.8713,47000.0
2007-05-04 09:50:00,31.64,31.73,31.64,31.71,56000.0,17.8713,17.9221,17.8713,17.9108,56000.0
2007-05-04 10:00:00,31.72,31.74,31.63,31.64,100800.0,17.9165,17.9278,17.8656,17.8713,100800.0
2007-05-04 10:10:00,31.63,31.65,31.61,31.63,42000.0,17.8656,17.8769,17.8543,17.8656,42000.0
2007-05-04 10:20:00,31.63,31.64,31.6,31.61,47000.0,17.8656,17.8713,17.8487,17.8543,47000.0
2007-05-04 10:30:00,31.61,31.61,31.57,31.58,20600.0,17.8543,17.8543,17.8317,17.8374,20600.0
2007-05-04 10:40:00,31.58,31.59,31.55,31.58,22400.0,17.8374,17.843,17.8204,17.8374,22400.0
2007-05-04 10:50:00,31.58,31.66,31.58,31.66,37400.0,17.8374,17.8826,17.8374,17.8826,37400.0
2007-05-04 11:00:00,31.65,31.65,31.61,31.61,21200.0,17.8769,17.8769,17.8543,17.8543,21200.0
2007-05-04 11:10:00,31.61,31.61,31.55,31.55,16200.0,17.8543,17.8543,17.8204,17.8204,16200.0
2007-05-04 11:20:00,31.56,31.56,31.5,31.52,31600.0,17.8261,17.8261,17.7922,17.8035,31600.0
2007-05-04 11:30:00,31.52,31.53,31.51,31.52,18200.0,17.8035,17.8091,17.7978,17.8035,18200.0
2007-05-04 11:40:00,31.5,31.5,31.49,31.49,36600.0,17.7922,17.7922,17.7865,17.7865,36600.0
2007-05-04 11:50:00,31.49,31.51,31.49,31.51,44800.0,17.7865,17.7978,17.7865,17.7978,44800.0
2007-05-04 12:00:00,31.5,31.55,31.5,31.55,80000.0,17.7922,17.8204,17.7922,17.8204,80000.0
2007-05-04 12:10:00,31.55,31.57,31.53,31.55,62400.0,17.8204,17.8317,17.8091,17.8204,62400.0
2007-05-04 12:20:00,31.54,31.55,31.51,31.54,53200.0,17.8148,17.8204,17.7978,17.8148,53200.0
2007-05-04 12:30:00,31.54,31.54,31.5,31.54,49400.0,17.8148,17.8148,17.7922,17.8148,49400.0
2007-05-04 12:40:00,31.54,31.57,31.53,31.55,32800.0,17.8148,17.8317,17.8091,17.8204,32800.0
2007-05-04 12:50:00,31.55,31.56,31.55,31.55,18000.0,17.8204,17.8261,17.8204,17.8204,18000.0
2007-05-04 13:00:00,31.55,31.56,31.5,31.5,28400.0,17.8204,17.8261,17.7922,17.7922,28400.0
2007-05-04 13:10:00,31.5,31.52,31.5,31.5,34400.0,17.7922,17.8035,17.7922,17.7922,34400.0
2007-05-04 13:20:00,31.5,31.51,31.47,31.47,57400.0,17.7922,17.7978,17.7753,17.7753,57400.0
2007-05-04 13:30:00,31.46,31.51,31.46,31.5,56200.0,17.7696,17.7978,17.7696,17.7922,56200.0
2007-05-04 13:40:00,31.5,31.52,31.5,31.5,38200.0,17.7922,17.8035,17.7922,17.7922,38200.0
2007-05-04 13:50:00,31.5,31.51,31.46,31.46,81800.0,17.7922,17.7978,17.7696,17.7696,81800.0
2007-05-04 14:00:00,31.47,31.5,31.45,31.49,64600.0,17.7753,17.7922,17.764,17.7865,64600.0
2007-05-04 14:10:00,31.48,31.53,31.48,31.51,141800.0,17.7809,17.8091,17.7809,17.7978,141800.0
2007-05-04 14:20:00,31.5,31.52,31.49,31.5,76800.0,17.7922,17.8035,17.7865,17.7922,76800.0
2007-05-04 14:30:00,31.5,31.54,31.49,31.5,148400.0,17.7922,17.8148,17.7865,17.7922,148400.0
2007-05-04 14:40:00,31.5,31.5,31.46,31.46,25000.0,17.7922,17.7922,17.7696,17.7696,25000.0
2007-05-04 14:50:00,31.46,31.48,31.45,31.47,35400.0,17.7696,17.7809,17.764,17.7753,35400.0
2007-05-04 15:00:00,31.46,31.52,31.46,31.5,103800.0,17.7696,17.8035,17.7696,17.7922,103800.0
2007-05-04 15:10:00,31.5,31.5,31.46,31.46,33600.0,17.7922,17.7922,17.7696,17.7696,33600.0
2007-05-04 15:20:00,31.47,31.49,31.46,31.46,41400.0,17.7753,17.7865,17.7696,17.7696,41400.0
2007-05-04 15:30:00,31.47,31.5,31.43,31.46,81600.0,17.7753,17.7922,17.7527,17.7696,81600.0
2007-05-04 15:40:00,31.46,31.47,31.41,31.43,62400.0,17.7696,17.7753,17.7414,17.7527,62400.0
2007-05-04 15:50:00,31.43,31.5,31.43,31.49,75800.0,17.7527,17.7922,17.7527,17.7865,75800.0
2007-05-07 09:30:00,31.63,31.71,31.63,31.67,62000.0,17.8656,17.9108,17.8656,17.8882,62000.0
2007-05-07 09:40:00,31.66,31.77,31.66,31.73,64800.0,17.8826,17.9447,17.8826,17.9221,64800.0
2007-05-07 09:50:00,31.73,31.73,31.67,31.68,27000.0,17.9221,17.9221,17.8882,17.8939,27000.0
2007-05-07 10:00:00,31.7,31.7,31.66,31.67,67200.0,17.9052,17.9052,17.8826,17.8882,67200.0
2007-05-07 10:10:00,31.66,31.67,31.62,31.64,140600.0,17.8826,17.8882,17.86,17.8713,140600.0
2007-05-07 10:20:00,31.64,31.71,31.62,31.68,139400.0,17.8713,17.9108,17.86,17.8939,139400.0
2007-05-07 10:30:00,31.67,31.67,31.61,31.66,49000.0,17.8882,17.8882,17.8543,17.8826,49000.0
2007-05-07 10:40:00,31.66,31.66,31.63,31.64,50200.0,17.8826,17.8826,17.8656,17.8713,50200.0
2007-05-07 10:50:00,31.63,31.64,31.57,31.58,49200.0,17.8656,17.8713,17.8317,17.8374,49200.0
2007-05-07 11:00:00,31.57,31.58,31.56,31.56,22600.0,17.8317,17.8374,17.8261,17.8261,22600.0
2007-05-07 11:10:00,31.56,31.57,31.55,31.56,18200.0,17.8261,17.8317,17.8204,17.8261,18200.0
2007-05-07 11:20:00,31.56,31.56,31.55,31.56,25600.0,17.8261,17.8261,17.8204,17.8261,25600.0
2007-05-07 11:30:00,31.56,31.59,31.55,31.59,33800.0,17.8261,17.843,17.8204,17.843,33800.0
2007-05-07 11:40:00,31.59,31.6,31.58,31.58,19600.0,17.843,17.8487,17.8374,17.8374,19600.0
2007-05-07 11:50:00,31.58,31.58,31.54,31.55,40000.0,17.8374,17.8374,17.8148,17.8204,40000.0
2007-05-07 12:00:00,31.55,31.55,31.53,31.54,53000.0,17.8204,17.8204,17.8091,17.8148,53000.0
2007-05-07 12:10:00,31.54,31.54,31.53,31.54,27000.0,17.8148,17.8148,17.8091,17.8148,27000.0
2007-05-07 12:20:00,31.54,31.54,31.51,31.51,18400.0,17.8148,17.8148,17.7978,17.7978,18400.0
2007-05-07 12:30:00,31.52,31.52,31.5,31.5,13000.0,17.8035,17.8035,17.7922,17.7922,13000.0
2007-05-07 12:40:00,31.5,31.51,31.45,31.48,54000.0,17.7922,17.7978,17.764,17.7809,54000.0
2007-05-07 12:50:00,31.48,31.5,31.48,31.5,22200.0,17.7809,17.7922,17.7809,17.7922,22200.0
2007-05-07 13:00:00,31.49,31.5,31.49,31.49,17000.0,17.7865,17.7922,17.7865,17.7865,17000.0
2007-05-07 13:10:00,31.49,31.51,31.48,31.49,27400.0,17.7865,17.7978,17.7809,17.7865,27400.0
2007-05-07 13:20:00,31.49,31.51,31.47,31.51,17800.0,17.7865,17.7978,17.7753,17.7978,17800.0
2007-05-07 13:30:00,31.51,31.53,31.5,31.5,29200.0,17.7978,17.8091,17.7922,17.7922,29200.0
2007-05-07 13:40:00,31.5,31.5,31.49,31.5,21800.0,17.7922,17.7922,17.7865,17.7922,21800.0
2007-05-07 13:50:00,31.5,31.5,31.45,31.45,55200.0,17.7922,17.7922,17.764,17.764,55200.0
2007-05-07 14:00:00,31.46,31.47,31.42,31.46,62200.0,17.7696,17.7753,17.747,17.7696,62200.0
2007-05-07 14:10:00,31.46,31.49,31.46,31.47,39000.0,17.7696,17.7865,17.7696,17.7753,39000.0
2007-05-07 14:20:00,31.47,31.49,31.47,31.48,61200.0,17.7753,17.7865,17.7753,17.7809,61200.0
2007-05-07 14:30:00,31.48,31.49,31.47,31.49,137400.0,17.7809,17.7865,17.7753,17.7865,137400.0
2007-05-07 14:40:00,31.5,31.52,31.49,31.5,24800.0,17.7922,17.8035,17.7865,17.7922,24800.0
2007-05-07 14:50:00,31.5,31.53,31.5,31.53,24000.0,17.7922,17.8091,17.7922,17.8091,24000.0
2007-05-07 15:00:00,31.53,31.53,31.47,31.48,91400.0,17.8091,17.8091,17.7753,17.7809,91400.0
2007-05-07 15:10:00,31.48,31.5,31.48,31.5,27600.0,17.7809,17.7922,17.7809,17.7922,27600.0
2007-05-07 15:20:00,31.5,31.52,31.48,31.51,38200.0,17.7922,17.8035,17.7809,17.7978,38200.0
2007-05-07 15:30:00,31.5,31.52,31.49,31.52,30400.0,17.7922,17.8035,17.7865,17.8035,30400.0
2007-05-07 15:40:00,31.52,31.53,31.4,31.43,341400.0,17.8035,17.8091,17.7357,17.7527,341400.0
2007-05-07 15:50:00,31.43,31.43,31.35,31.39,342600.0,17.7527,17.7527,17.7075,17.7301,342600.0
2007-05-08 09:30:00,31.3,31.33,31.15,31.24,56000.0,17.6792,17.6962,17.5945,17.6453,56000.0
2007-05-08 09:40:00,31.25,31.27,31.14,31.14,128400.0,17.651,17.6623,17.5889,17.5889,128400.0
2007-05-08 09:50:00,31.15,31.25,31.14,31.25,48800.0,17.5945,17.651,17.5889,17.651,48800.0
2007-05-08 10:00:00,31.25,31.25,31.16,31.16,46400.0,17.651,17.651,17.6002,17.6002,46400.0
2007-05-08 10:10:00,31.16,31.16,31.11,31.11,99800.0,17.6002,17.6002,17.5719,17.5719,99800.0
2007-05-08 10:20:00,31.11,31.14,31.07,31.14,76600.0,17.5719,17.5889,17.5493,17.5889,76600.0
2007-05-08 10:30:00,31.13,31.18,31.13,31.16,53000.0,17.5832,17.6115,17.5832,17.6002,53000.0
2007-05-08 10:40:00,31.16,31.17,31.13,31.15,45600.0,17.6002,17.6058,17.5832,17.5945,45600.0
2007-05-08 10:50:00,31.15,31.16,31.11,31.13,44200.0,17.5945,17.6002,17.5719,17.5832,44200.0
2007-05-08 11:00:00,31.11,31.12,31.07,31.07,47400.0,17.5719,17.5776,17.5493,17.5493,47400.0
2007-05-08 11:10:00,31.07,31.07,31.02,31.03,83000.0,17.5493,17.5493,17.5211,17.5267,83000.0
2007-05-08 11:20:00,31.03,31.08,31.03,31.08,51000.0,17.5267,17.555,17.5267,17.555,51000.0
2007-05-08 11:30:00,31.08,31.1,31.07,31.07,31200.0,17.555,17.5663,17.5493,17.5493,31200.0
2007-05-08 11:40:00,31.07,31.07,31.04,31.06,48600.0,17.5493,17.5493,17.5324,17.5437,48600.0
2007-05-08 11:50:00,31.05,31.07,31.05,31.06,21600.0,17.538,17.5493,17.538,17.5437,21600.0
2007-05-08 12:00:00,31.05,31.06,31.02,31.06,32000.0,17.538,17.5437,17.5211,17.5437,32000.0
2007-05-08 12:10:00,31.06,31.1,31.06,31.07,40400.0,17.5437,17.5663,17.5437,17.5493,40400.0
2007-05-08 12:20:00,31.07,31.09,31.05,31.08,48200.0,17.5493,17.5606,17.538,17.555,48200.0
2007-05-08 12:30:00,31.08,31.11,31.08,31.11,31400.0,17.555,17.5719,17.555,17.5719,31400.0
2007-05-08 12:40:00,31.11,31.16,31.11,31.16,53600.0,17.5719,17.6002,17.5719,17.6002,53600.0
2007-05-08 12:50:00,31.15,31.23,31.14,31.23,52200.0,17.5945,17.6397,17.5889,17.6397,52200.0
2007-05-08 13:00:00,31.23,31.24,31.21,31.22,66800.0,17.6397,17.6453,17.6284,17.634,66800.0
2007-05-08 13:10:00,31.22,31.25,31.21,31.23,65400.0,17.634,17.651,17.6284,17.6397,65400.0
2007-05-08 13:20:00,31.23,31.23,31.18,31.2,30200.0,17.6397,17.6397,17.6115,17.6227,30200.0
2007-05-08 13:30:00,31.2,31.22,31.2,31.21,86800.0,17.6227,17.634,17.6227,17.6284,86800.0
2007-05-08 13:40:00,31.21,31.22,31.21,31.22,66600.0,17.6284,17.634,17.6284,17.634,66600.0
2007-05-08 13:50:00,31.22,31.22,31.19,31.19,33200.0,17.634,17.634,17.6171,17.6171,33200.0
2007-05-08 14:00:00,31.19,31.19,31.15,31.18,63400.0,17.6171,17.6171,17.5945,17.6115,63400.0
2007-05-08 14:10:00,31.18,31.24,31.18,31.23,38000.0,17.6115,17.6453,17.6115,17.6397,38000.0
2007-05-08 14:20:00,31.24,31.25,31.18,31.23,76600.0,17.6453,17.651,17.6115,17.6397,76600.0
2007-05-08 14:30:00,31.24,31.24,31.19,31.2,61000.0,17.6453,17.6453,17.6171,17.6227,61000.0
2007-05-08 14:40:00,31.21,31.22,31.2,31.2,98400.0,17.6284,17.634,17.6227,17.6227,98400.0
2007-05-08 14:50:00,31.19,31.2,31.18,31.18,39200.0,17.6171,17.6227,17.6115,17.6115,39200.0
2007-05-08 15:00:00,31.18,31.19,31.17,31.18,41000.0,17.6115,17.6171,17.6058,17.6115,41000.0
2007-05-08 15:10:00,31.18,31.2,31.17,31.2,70200.0,17.6115,17.6227,17.6058,17.6227,70200.0
2007-05-08 15:20:00,31.2,31.2,31.18,31.2,64200.0,17.6227,17.6227,17.6115,17.6227,64200.0
2007-05-08 15:30:00,31.19,31.22,31.18,31.21,79200.0,17.6171,17.634,17.6115,17.6284,79200.0
2007-05-08 15:40:00,31.21,31.23,31.2,31.22,72800.0,17.6284,17.6397,17.6227,17.634,72800.0
2007-05-08 15:50:00,31.21,31.22,31.18,31.2,90800.0,17.6284,17.634,17.6115,17.6227,90800.0
2007-05-09 09:30:00,31.2,31.2,31.11,31.11,118400.0,17.6227,17.6227,17.5719,17.5719,118400.0
2007-05-09 09:40:00,31.13,31.2,31.12,31.18,36600.0,17.5832,17.6227,17.5776,17.6115,36600.0
2007-05-09 09:50:00,31.18,31.23,31.18,31.19,143800.0,17.6115,17.6397,17.6115,17.6171,143800.0
2007-05-09 10:00:00,31.19,31.21,31.14,31.17,67200.0,17.6171,17.6284,17.5889,17.6058,67200.0
2007-05-09 10:10:00,31.17,31.18,31.14,31.18,28200.0,17.6058,17.6115,17.5889,17.6115,28200.0
2007-05-09 10:20:00,31.18,31.2,31.16,31.19,20800.0,17.6115,17.6227,17.6002,17.6171,20800.0
2007-05-09 10:30:00,31.21,31.21,31.16,31.21,56000.0,17.6284,17.6284,17.6002,17.6284,56000.0
2007-05-09 10:40:00,31.21,31.22,31.18,31.2,45000.0,17.6284,17.634,17.6115,17.6227,45000.0
2007-05-09 10:50:00,31.2,31.23,31.16,31.17,69600.0,17.6227,17.6397,17.6002,17.6058,69600.0
2007-05-09 11:00:00,31.16,31.19,31.16,31.18,24200.0,17.6002,17.6171,17.6002,17.6115,24200.0
2007-05-09 11:10:00,31.18,31.22,31.18,31.21,88800.0,17.6115,17.634,17.6115,17.6284,88800.0
2007-05-09 11:20:00,31.21,31.21,31.17,31.18,19200.0,17.6284,17.6284,17.6058,17.6115,19200.0
2007-05-09 11:30:00,31.18,31.18,31.17,31.18,13200.0,17.6115,17.6115,17.6058,17.6115,13200.0
2007-05-09 11:40:00,31.18,31.2,31.18,31.18,19800.0,17.6115,17.6227,17.6115,17.6115,19800.0
2007-05-09 11:50:00,31.18,31.19,31.15,31.15,19800.0,17.6115,17.6171,17.5945,17.5945,19800.0
2007-05-09 12:00:00,31.15,31.2,31.14,31.2,35600.0,17.5945,17.6227,17.5889,17.6227,35600.0
2007-05-09 12:10:00,31.21,31.21,31.18,31.2,29800.0,17.6284,17.6284,17.6115,17.6227,29800.0
2007-05-09 12:20:00,31.18,31.21,31.18,31.2,21200.0,17.6115,17.6284,17.6115,17.6227,21200.0
2007-05-09 12:30:00,31.21,31.21,31.2,31.2,250000.0,17.6284,17.6284,17.6227,17.6227,250000.0
2007-05-09 12:40:00,31.2,31.21,31.18,31.18,25200.0,17.6227,17.6284,17.6115,17.6115,25200.0
2007-05-09 12:50:00,31.17,31.19,31.17,31.17,23600.0,17.6058,17.6171,17.6058,17.6058,23600.0
2007-05-09 13:00:00,31.17,31.18,31.17,31.18,28600.0,17.6058,17.6115,17.6058,17.6115,28600.0
2007-05-09 13:10:00,31.17,31.17,31.14,31.14,20000.0,17.6058,17.6058,17.5889,17.5889,20000.0
2007-05-09 13:20:00,31.15,31.18,31.15,31.18,14200.0,17.5945,17.6115,17.5945,17.6115,14200.0
2007-05-09 13:30:00,31.18,31.18,31.15,31.15,24600.0,17.6115,17.6115,17.5945,17.5945,24600.0
2007-05-09 13:40:00,31.15,31.16,31.14,31.15,15000.0,17.5945,17.6002,17.5889,17.5945,15000.0
2007-05-09 13:50:00,31.14,31.16,31.14,31.16,14000.0,17.5889,17.6002,17.5889,17.6002,14000.0
2007-05-09 14:00:00,31.15,31.18,31.14,31.17,51000.0,17.5945,17.6115,17.5889,17.6058,51000.0
2007-05-09 14:10:00,31.17,31.21,31.05,31.13,107600.0,17.6058,17.6284,17.538,17.5832,107600.0
2007-05-09 14:20:00,31.14,31.18,31.05,31.09,116200.0,17.5889,17.6115,17.538,17.5606,116200.0
2007-05-09 14:30:00,31.09,31.16,31.06,31.14,33200.0,17.5606,17.6002,17.5437,17.5889,33200.0
2007-05-09 14:40:00,31.13,31.23,31.13,31.23,101000.0,17.5832,17.6397,17.5832,17.6397,101000.0
2007-05-09 14:50:00,31.23,31.26,31.19,31.19,82600.0,17.6397,17.6566,17.6171,17.6171,82600.0
2007-05-09 15:00:00,31.18,31.19,31.17,31.18,60400.0,17.6115,17.6171,17.6058,17.6115,60400.0
2007-05-09 15:10:00,31.18,31.22,31.17,31.18,54000.0,17.6115,17.634,17.6058,17.6115,54000.0
2007-05-09 15:20:00,31.18,31.23,31.18,31.23,39000.0,17.6115,17.6397,17.6115,17.6397,39000.0
2007-05-09 15:30:00,31.23,31.25,31.21,31.21,43400.0,17.6397,17.651,17.6284,17.6284,43400.0
2007-05-09 15:40:00,31.22,31.22,31.18,31.18,44400.0,17.634,17.634,17.6115,17.6115,44400.0
2007-05-09 15:50:00,31.18,31.2,31.16,31.2,32800.0,17.6115,17.6227,17.6002,17.6227,32800.0
2007-05-10 09:30:00,31.06,31.18,31.04,31.13,38800.0,17.5437,17.6115,17.5324,17.5832,38800.0
2007-05-10 09:40:00,31.15,31.15,30.97,31.09,53400.0,17.5945,17.5945,17.4928,17.5606,53400.0
2007-05-10 09:50:00,31.08,31.09,31.0,31.03,30400.0,17.555,17.5606,17.5098,17.5267,30400.0
2007-05-10 10:00:00,31.03,31.04,30.96,30.99,28800.0,17.5267,17.5324,17.4872,17.5041,28800.0
2007-05-10 10:10:00,30.99,31.06,30.95,31.04,32600.0,17.5041,17.5437,17.4815,17.5324,32600.0
2007-05-10 10:20:00,31.04,31.09,31.04,31.05,28000.0,17.5324,17.5606,17.5324,17.538,28000.0
2007-05-10 10:30:00,31.04,31.05,31.02,31.04,30400.0,17.5324,17.538,17.5211,17.5324,30400.0
2007-05-10 10:40:00,31.04,31.07,31.02,31.03,29800.0,17.5324,17.5493,17.5211,17.5267,29800.0
2007-05-10 10:50:00,31.03,31.05,31.01,31.04,37200.0,17.5267,17.538,17.5154,17.5324,37200.0
2007-05-10 11:00:00,31.04,31.08,31.03,31.08,57600.0,17.5324,17.555,17.5267,17.555,57600.0
2007-05-10 11:10:00,31.07,31.07,30.98,31.0,41000.0,17.5493,17.5493,17.4985,17.5098,41000.0
2007-05-10 11:20:00,31.0,31.0,30.92,30.93,28000.0,17.5098,17.5098,17.4646,17.4702,28000.0
2007-05-10 11:30:00,30.93,30.95,30.9,30.93,44800.0,17.4702,17.4815,17.4533,17.4702,44800.0
2007-05-10 11:40:00,30.93,30.96,30.92,30.92,52600.0,17.4702,17.4872,17.4646,17.4646,52600.0
2007-05-10 11:50:00,30.92,30.92,30.85,30.85,47800.0,17.4646,17.4646,17.4251,17.4251,47800.0
2007-05-10 12:00:00,30.85,30.85,30.8,30.85,93800.0,17.4251,17.4251,17.3968,17.4251,93800.0
2007-05-10 12:10:00,30.86,30.88,30.83,30.83,12000.0,17.4307,17.442,17.4138,17.4138,12000.0
2007-05-10 12:20:00,30.83,30.86,30.83,30.84,18000.0,17.4138,17.4307,17.4138,17.4194,18000.0
2007-05-10 12:30:00,30.84,30.86,30.82,30.83,233200.0,17.4194,17.4307,17.4081,17.4138,233200.0
2007-05-10 12:40:00,30.82,30.84,30.81,30.81,22400.0,17.4081,17.4194,17.4025,17.4025,22400.0
2007-05-10 12:50:00,30.81,30.86,30.81,30.86,29800.0,17.4025,17.4307,17.4025,17.4307,29800.0
2007-05-10 13:00:00,30.86,30.86,30.82,30.84,114000.0,17.4307,17.4307,17.4081,17.4194,114000.0
2007-05-10 13:10:00,30.83,30.84,30.82,30.83,188200.0,17.4138,17.4194,17.4081,17.4138,188200.0
2007-05-10 13:20:00,30.83,30.84,30.81,30.83,70800.0,17.4138,17.4194,17.4025,17.4138,70800.0
2007-05-10 13:30:00,30.83,30.84,30.78,30.81,80400.0,17.4138,17.4194,17.3855,17.4025,80400.0
2007-05-10 13:40:00,30.81,30.85,30.81,30.83,36600.0,17.4025,17.4251,17.4025,17.4138,36600.0
2007-05-10 13:50:00,30.83,30.86,30.83,30.85,49200.0,17.4138,17.4307,17.4138,17.4251,49200.0
2007-05-10 14:00:00,30.86,30.93,30.86,30.88,52000.0,17.4307,17.4702,17.4307,17.442,52000.0
2007-05-10 14:10:00,30.88,30.91,30.86,30.88,37600.0,17.442,17.4589,17.4307,17.442,37600.0
2007-05-10 14:20:00,30.88,30.88,30.84,30.86,56400.0,17.442,17.442,17.4194,17.4307,56400.0
2007-05-10 14:30:00,30.86,30.93,30.86,30.93,78400.0,17.4307,17.4702,17.4307,17.4702,78400.0
2007-05-10 14:40:00,30.92,31.0,30.91,30.96,110000.0,17.4646,17.5098,17.4589,17.4872,110000.0
2007-05-10 14:50:00,30.95,30.95,30.93,30.93,29000.0,17.4815,17.4815,17.4702,17.4702,29000.0
2007-05-10 15:00:00,30.92,30.93,30.88,30.9,39800.0,17.4646,17.4702,17.442,17.4533,39800.0
2007-05-10 15:10:00,30.88,30.91,30.87,30.91,19400.0,17.442,17.4589,17.4364,17.4589,19400.0
2007-05-10 15:20:00,30.9,30.9,30.86,30.9,40200.0,17.4533,17.4533,17.4307,17.4533,40200.0
2007-05-10 15:30:00,30.9,30.94,30.89,30.93,113600.0,17.4533,17.4759,17.4476,17.4702,113600.0
2007-05-10 15:40:00,30.92,31.13,30.91,31.0,265000.0,17.4646,17.5832,17.4589,17.5098,265000.0
2007-05-10 15:50:00,30.98,30.98,30.92,30.96,258200.0,17.4985,17.4985,17.4646,17.4872,258200.0
2007-05-11 09:30:00,31.0,31.07,30.9,30.98,82400.0,17.5098,17.5493,17.4533,17.4985,82400.0
2007-05-11 09:40:00,30.95,30.97,30.88,30.9,48800.0,17.4815,17.4928,17.442,17.4533,48800.0
2007-05-11 09:50:00,30.9,30.98,30.9,30.94,57400.0,17.4533,17.4985,17.4533,17.4759,57400.0
2007-05-11 10:00:00,30.94,31.0,30.89,31.0,47000.0,17.4759,17.5098,17.4476,17.5098,47000.0
2007-05-11 10:10:00,31.0,31.04,31.0,31.03,38000.0,17.5098,17.5324,17.5098,17.5267,38000.0
2007-05-11 10:20:00,31.03,31.05,31.0,31.02,33800.0,17.5267,17.538,17.5098,17.5211,33800.0
2007-05-11 10:30:00,31.02,31.02,30.98,31.0,42400.0,17.5211,17.5211,17.4985,17.5098,42400.0
2007-05-11 10:40:00,30.99,30.99,30.95,30.97,34000.0,17.5041,17.5041,17.4815,17.4928,34000.0
2007-05-11 10:50:00,30.98,31.04,30.98,31.02,46600.0,17.4985,17.5324,17.4985,17.5211,46600.0
2007-05-11 11:00:00,31.02,31.03,30.99,31.03,74000.0,17.5211,17.5267,17.5041,17.5267,74000.0
2007-05-11 11:10:00,31.03,31.08,31.03,31.08,159200.0,17.5267,17.555,17.5267,17.555,159200.0
2007-05-11 11:20:00,31.07,31.07,31.04,31.04,18800.0,17.5493,17.5493,17.5324,17.5324,18800.0
2007-05-11 11:30:00,31.04,31.05,31.02,31.02,15800.0,17.5324,17.538,17.5211,17.5211,15800.0
2007-05-11 11:40:00,31.01,31.02,31.0,31.01,29400.0,17.5154,17.5211,17.5098,17.5154,29400.0
2007-05-11 11:50:00,31.0,31.0,30.99,31.0,25600.0,17.5098,17.5098,17.5041,17.5098,25600.0
2007-05-11 12:00:00,31.0,31.03,31.0,31.03,133600.0,17.5098,17.5267,17.5098,17.5267,133600.0
2007-05-11 12:10:00,31.04,31.05,31.03,31.04,11400.0,17.5324,17.538,17.5267,17.5324,11400.0
2007-05-11 12:20:00,31.04,31.07,31.03,31.05,21200.0,17.5324,17.5493,17.5267,17.538,21200.0
2007-05-11 12:30:00,31.05,31.05,31.03,31.03,14400.0,17.538,17.538,17.5267,17.5267,14400.0
2007-05-11 12:40:00,31.03,31.05,31.02,31.05,89800.0,17.5267,17.538,17.5211,17.538,89800.0
2007-05-11 12:50:00,31.04,31.05,31.03,31.05,120800.0,17.5324,17.538,17.5267,17.538,120800.0
2007-05-11 13:00:00,31.05,31.05,31.03,31.03,26600.0,17.538,17.538,17.5267,17.5267,26600.0
2007-05-11 13:10:00,31.03,31.05,31.03,31.03,21400.0,17.5267,17.538,17.5267,17.5267,21400.0
2007-05-11 13:20:00,31.03,31.04,31.03,31.04,50600.0,17.5267,17.5324,17.5267,17.5324,50600.0
2007-05-11 13:30:00,31.04,31.06,31.04,31.05,31200.0,17.5324,17.5437,17.5324,17.538,31200.0
2007-05-11 13:40:00,31.05,31.05,31.03,31.03,31800.0,17.538,17.538,17.5267,17.5267,31800.0
2007-05-11 13:50:00,31.03,31.05,31.02,31.04,52600.0,17.5267,17.538,17.5211,17.5324,52600.0
2007-05-11 14:00:00,31.04,31.04,31.02,31.04,73400.0,17.5324,17.5324,17.5211,17.5324,73400.0
2007-05-11 14:10:00,31.04,31.05,31.03,31.03,27600.0,17.5324,17.538,17.5267,17.5267,27600.0
2007-05-11 14:20:00,31.03,31.04,31.0,31.04,35400.0,17.5267,17.5324,17.5098,17.5324,35400.0
2007-05-11 14:30:00,31.03,31.04,31.01,31.04,25400.0,17.5267,17.5324,17.5154,17.5324,25400.0
2007-05-11 14:40:00,31.04,31.07,31.04,31.04,67000.0,17.5324,17.5493,17.5324,17.5324,67000.0
2007-05-11 14:50:00,31.04,31.04,30.98,30.99,52800.0,17.5324,17.5324,17.4985,17.5041,52800.0
2007-05-11 15:00:00,30.98,31.0,30.97,30.99,49400.0,17.4985,17.5098,17.4928,17.5041,49400.0
2007-05-11 15:10:00,30.99,31.0,30.98,31.0,23800.0,17.5041,17.5098,17.4985,17.5098,23800.0
2007-05-11 15:20:00,31.0,31.01,30.99,31.01,35400.0,17.5098,17.5154,17.5041,17.5154,35400.0
2007-05-11 15:30:00,31.01,31.03,31.0,31.0,220000.0,17.5154,17.5267,17.5098,17.5098,220000.0
2007-05-11 15:40:00,31.0,31.04,31.0,31.0,56800.0,17.5098,17.5324,17.5098,17.5098,56800.0
2007-05-11 15:50:00,31.01,31.06,31.01,31.05,100400.0,17.5154,17.5437,17.5154,17.538,100400.0
2007-05-14 09:30:00,31.01,31.17,30.98,31.1,44800.0,17.5154,17.6058,17.4985,17.5663,44800.0
2007-05-14 09:40:00,31.1,31.19,31.1,31.15,39200.0,17.5663,17.6171,17.5663,17.5945,39200.0
2007-05-14 09:50:00,31.15,31.2,31.06,31.09,152200.0,17.5945,17.6227,17.5437,17.5606,152200.0
2007-05-14 10:00:00,31.09,31.13,31.09,31.1,33000.0,17.5606,17.5832,17.5606,17.5663,33000.0
2007-05-14 10:10:00,31.1,31.11,31.04,31.05,37800.0,17.5663,17.5719,17.5324,17.538,37800.0
2007-05-14 10:20:00,31.05,31.09,31.04,31.09,28800.0,17.538,17.5606,17.5324,17.5606,28800.0
2007-05-14 10:30:00,31.08,31.15,31.08,31.15,38400.0,17.555,17.5945,17.555,17.5945,38400.0
2007-05-14 10:40:00,31.13,31.17,31.11,31.15,29800.0,17.5832,17.6058,17.5719,17.5945,29800.0
2007-05-14 10:50:00,31.15,31.15,31.12,31.13,22400.0,17.5945,17.5945,17.5776,17.5832,22400.0
2007-05-14 11:00:00,31.14,31.14,31.11,31.13,22800.0,17.5889,17.5889,17.5719,17.5832,22800.0
2007-05-14 11:10:00,31.13,31.15,31.11,31.13,72800.0,17.5832,17.5945,17.5719,17.5832,72800.0
2007-05-14 11:20:00,31.13,31.15,31.11,31.11,35200.0,17.5832,17.5945,17.5719,17.5719,35200.0
2007-05-14 11:30:00,31.11,31.13,31.11,31.13,23800.0,17.5719,17.5832,17.5719,17.5832,23800.0
2007-05-14 11:40:00,31.13,31.16,31.13,31.16,24600.0,17.5832,17.6002,17.5832,17.6002,24600.0
2007-05-14 11:50:00,31.17,31.17,31.13,31.15,23400.0,17.6058,17.6058,17.5832,17.5945,23400.0
2007-05-14 12:00:00,31.15,31.15,31.11,31.12,39000.0,17.5945,17.5945,17.5719,17.5776,39000.0
2007-05-14 12:10:00,31.13,31.14,31.13,31.13,17400.0,17.5832,17.5889,17.5832,17.5832,17400.0
2007-05-14 12:20:00,31.13,31.13,31.12,31.12,39400.0,17.5832,17.5832,17.5776,17.5776,39400.0
2007-05-14 12:30:00,31.12,31.14,31.12,31.14,41200.0,17.5776,17.5889,17.5776,17.5889,41200.0
2007-05-14 12:40:00,31.13,31.14,31.1,31.11,48600.0,17.5832,17.5889,17.5663,17.5719,48600.0
2007-05-14 12:50:00,31.12,31.13,31.11,31.12,26800.0,17.5776,17.5832,17.5719,17.5776,26800.0
2007-05-14 13:00:00,31.11,31.11,31.1,31.1,21600.0,17.5719,17.5719,17.5663,17.5663,21600.0
2007-05-14 13:10:00,31.1,31.11,31.05,31.05,31200.0,17.5663,17.5719,17.538,17.538,31200.0
2007-05-14 13:20:00,31.05,31.08,31.04,31.08,26400.0,17.538,17.555,17.5324,17.555,26400.0
2007-05-14 13:30:00,31.08,31.11,30.98,30.98,141600.0,17.555,17.5719,17.4985,17.4985,141600.0
2007-05-14 13:40:00,30.99,31.02,30.97,30.99,84600.0,17.5041,17.5211,17.4928,17.5041,84600.0
2007-05-14 13:50:00,30.99,31.02,30.98,31.01,30200.0,17.5041,17.5211,17.4985,17.5154,30200.0
2007-05-14 14:00:00,31.0,31.0,30.93,30.95,87200.0,17.5098,17.5098,17.4702,17.4815,87200.0
2007-05-14 14:10:00,30.95,30.97,30.93,30.95,43000.0,17.4815,17.4928,17.4702,17.4815,43000.0
2007-05-14 14:20:00,30.96,31.0,30.95,31.0,27200.0,17.4872,17.5098,17.4815,17.5098,27200.0
2007-05-14 14:30:00,31.01,31.03,31.0,31.01,125800.0,17.5154,17.5267,17.5098,17.5154,125800.0
2007-05-14 14:40:00,31.0,31.07,31.0,31.05,38200.0,17.5098,17.5493,17.5098,17.538,38200.0
2007-05-14 14:50:00,31.04,31.05,30.96,30.97,66400.0,17.5324,17.538,17.4872,17.4928,66400.0
2007-05-14 15:00:00,30.97,31.0,30.96,31.0,42200.0,17.4928,17.5098,17.4872,17.5098,42200.0
2007-05-14 15:10:00,30.99,31.03,30.99,31.02,32600.0,17.5041,17.5267,17.5041,17.5211,32600.0
2007-05-14 15:20:00,31.02,31.04,31.0,31.0,42200.0,17.5211,17.5324,17.5098,17.5098,42200.0
2007-05-14 15:30:00,31.01,31.03,30.98,31.0,54200.0,17.5154,17.5267,17.4985,17.5098,54200.0
2007-05-14 15:40:00,30.99,31.03,30.99,31.03,45200.0,17.5041,17.5267,17.5041,17.5267,45200.0
2007-05-14 15:50:00,31.03,31.03,30.99,31.03,70000.0,17.5267,17.5267,17.5041,17.5267,70000.0
2007-05-15 09:30:00,31.1,31.18,31.0,31.15,62000.0,17.5663,17.6115,17.5098,17.5945,62000.0
2007-05-15 09:40:00,31.17,31.23,31.15,31.22,39200.0,17.6058,17.6397,17.5945,17.634,39200.0
2007-05-15 09:50:00,31.21,31.29,31.18,31.25,103400.0,17.6284,17.6736,17.6115,17.651,103400.0
2007-05-15 10:00:00,31.25,31.43,31.25,31.43,107200.0,17.651,17.7527,17.651,17.7527,107200.0
2007-05-15 10:10:00,31.43,31.59,31.43,31.57,90600.0,17.7527,17.843,17.7527,17.8317,90600.0
2007-05-15 10:20:00,31.56,31.58,31.53,31.57,61400.0,17.8261,17.8374,17.8091,17.8317,61400.0
2007-05-15 10:30:00,31.56,31.61,31.56,31.59,50600.0,17.8261,17.8543,17.8261,17.843,50600.0
2007-05-15 10:40:00,31.58,31.59,31.53,31.57,39800.0,17.8374,17.843,17.8091,17.8317,39800.0
2007-05-15 10:50:00,31.58,31.6,31.55,31.57,36800.0,17.8374,17.8487,17.8204,17.8317,36800.0
2007-05-15 11:00:00,31.56,31.58,31.54,31.54,47600.0,17.8261,17.8374,17.8148,17.8148,47600.0
2007-05-15 11:10:00,31.54,31.61,31.53,31.61,29400.0,17.8148,17.8543,17.8091,17.8543,29400.0
2007-05-15 11:20:00,31.61,31.67,31.6,31.63,83400.0,17.8543,17.8882,17.8487,17.8656,83400.0
2007-05-15 11:30:00,31.64,31.67,31.61,31.67,54000.0,17.8713,17.8882,17.8543,17.8882,54000.0
2007-05-15 11:40:00,31.67,31.7,31.66,31.68,57600.0,17.8882,17.9052,17.8826,17.8939,57600.0
2007-05-15 11:50:00,31.68,31.69,31.66,31.67,40400.0,17.8939,17.8995,17.8826,17.8882,40400.0
2007-05-15 12:00:00,31.67,31.68,31.66,31.67,56600.0,17.8882,17.8939,17.8826,17.8882,56600.0
2007-05-15 12:10:00,31.68,31.73,31.67,31.72,73400.0,17.8939,17.9221,17.8882,17.9165,73400.0
2007-05-15 12:20:00,31.72,31.73,31.66,31.68,53800.0,17.9165,17.9221,17.8826,17.8939,53800.0
2007-05-15 12:30:00,31.68,31.69,31.66,31.66,36800.0,17.8939,17.8995,17.8826,17.8826,36800.0
2007-05-15 12:40:00,31.66,31.72,31.65,31.66,40600.0,17.8826,17.9165,17.8769,17.8826,40600.0
2007-05-15 12:50:00,31.65,31.68,31.65,31.67,91200.0,17.8769,17.8939,17.8769,17.8882,91200.0
2007-05-15 13:00:00,31.67,31.72,31.65,31.71,89200.0,17.8882,17.9165,17.8769,17.9108,89200.0
2007-05-15 13:10:00,31.72,31.77,31.69,31.75,57200.0,17.9165,17.9447,17.8995,17.9334,57200.0
2007-05-15 13:20:00,31.75,31.75,31.72,31.72,47400.0,17.9334,17.9334,17.9165,17.9165,47400.0
2007-05-15 13:30:00,31.73,31.75,31.7,31.72,61200.0,17.9221,17.9334,17.9052,17.9165,61200.0
2007-05-15 13:40:00,31.71,31.73,31.61,31.63,40800.0,17.9108,17.9221,17.8543,17.8656,40800.0
2007-05-15 13:50:00,31.63,31.65,31.55,31.58,54600.0,17.8656,17.8769,17.8204,17.8374,54600.0
2007-05-15 14:00:00,31.59,31.59,31.54,31.55,25200.0,17.843,17.843,17.8148,17.8204,25200.0
2007-05-15 14:10:00,31.56,31.56,31.47,31.47,31600.0,17.8261,17.8261,17.7753,17.7753,31600.0
2007-05-15 14:20:00,31.48,31.49,31.45,31.47,37800.0,17.7809,17.7865,17.764,17.7753,37800.0
2007-05-15 14:30:00,31.47,31.5,31.42,31.43,82000.0,17.7753,17.7922,17.747,17.7527,82000.0
2007-05-15 14:40:00,31.43,31.44,31.32,31.33,63400.0,17.7527,17.7583,17.6905,17.6962,63400.0
2007-05-15 14:50:00,31.33,31.35,31.29,31.34,55200.0,17.6962,17.7075,17.6736,17.7018,55200.0
2007-05-15 15:00:00,31.33,31.36,31.32,31.36,49000.0,17.6962,17.7131,17.6905,17.7131,49000.0
2007-05-15 15:10:00,31.36,31.37,31.32,31.33,47600.0,17.7131,17.7188,17.6905,17.6962,47600.0
2007-05-15 15:20:00,31.32,31.37,31.27,31.35,41800.0,17.6905,17.7188,17.6623,17.7075,41800.0
2007-05-15 15:30:00,31.35,31.39,31.32,31.36,57800.0,17.7075,17.7301,17.6905,17.7131,57800.0
2007-05-15 15:40:00,31.36,31.38,31.28,31.31,65200.0,17.7131,17.7244,17.6679,17.6849,65200.0
2007-05-15 15:50:00,31.31,31.31,31.25,31.28,84800.0,17.6849,17.6849,17.651,17.6679,84800.0
2007-05-16 09:30:00,31.42,31.49,31.31,31.46,43800.0,17.747,17.7865,17.6849,17.7696,43800.0
2007-05-16 09:40:00,31.45,31.45,31.34,31.36,64400.0,17.764,17.764,17.7018,17.7131,64400.0
2007-05-16 09:50:00,31.36,31.41,31.34,31.36,37800.0,17.7131,17.7414,17.7018,17.7131,37800.0
2007-05-16 10:00:00,31.37,31.41,31.36,31.4,50600.0,17.7188,17.7414,17.7131,17.7357,50600.0
2007-05-16 10:10:00,31.39,31.46,31.38,31.45,232200.0,17.7301,17.7696,17.7244,17.764,232200.0
2007-05-16 10:20:00,31.45,31.48,31.43,31.44,30800.0,17.764,17.7809,17.7527,17.7583,30800.0
2007-05-16 10:30:00,31.44,31.44,31.4,31.43,58400.0,17.7583,17.7583,17.7357,17.7527,58400.0
2007-05-16 10:40:00,31.44,31.52,31.42,31.5,28400.0,17.7583,17.8035,17.747,17.7922,28400.0
2007-05-16 10:50:00,31.5,31.52,31.46,31.52,28400.0,17.7922,17.8035,17.7696,17.8035,28400.0
2007-05-16 11:00:00,31.52,31.53,31.44,31.45,43000.0,17.8035,17.8091,17.7583,17.764,43000.0
2007-05-16 11:10:00,31.45,31.46,31.42,31.45,22400.0,17.764,17.7696,17.747,17.764,22400.0
2007-05-16 11:20:00,31.46,31.47,31.38,31.42,52000.0,17.7696,17.7753,17.7244,17.747,52000.0
2007-05-16 11:30:00,31.42,31.49,31.42,31.47,40200.0,17.747,17.7865,17.747,17.7753,40200.0
2007-05-16 11:40:00,31.46,31.47,31.45,31.47,23200.0,17.7696,17.7753,17.764,17.7753,23200.0
2007-05-16 11:50:00,31.47,31.49,31.44,31.45,56800.0,17.7753,17.7865,17.7583,17.764,56800.0
2007-05-16 12:00:00,31.45,31.46,31.38,31.39,53600.0,17.764,17.7696,17.7244,17.7301,53600.0
2007-05-16 12:10:00,31.39,31.42,31.37,31.4,109400.0,17.7301,17.747,17.7188,17.7357,109400.0
2007-05-16 12:20:00,31.4,31.42,31.38,31.42,43200.0,17.7357,17.747,17.7244,17.747,43200.0
2007-05-16 12:30:00,31.4,31.42,31.4,31.4,213800.0,17.7357,17.747,17.7357,17.7357,213800.0
2007-05-16 12:40:00,31.39,31.41,31.37,31.41,36600.0,17.7301,17.7414,17.7188,17.7414,36600.0
2007-05-16 12:50:00,31.41,31.5,31.41,31.5,46000.0,17.7414,17.7922,17.7414,17.7922,46000.0
2007-05-16 13:00:00,31.49,31.52,31.47,31.47,56600.0,17.7865,17.8035,17.7753,17.7753,56600.0
2007-05-16 13:10:00,31.47,31.48,31.46,31.46,17000.0,17.7753,17.7809,17.7696,17.7696,17000.0
2007-05-16 13:20:00,31.46,31.48,31.45,31.45,19200.0,17.7696,17.7809,17.764,17.764,19200.0
2007-05-16 13:30:00,31.45,31.48,31.45,31.48,20600.0,17.764,17.7809,17.764,17.7809,20600.0
2007-05-16 13:40:00,31.47,31.54,31.47,31.51,24200.0,17.7753,17.8148,17.7753,17.7978,24200.0
2007-05-16 13:50:00,31.52,31.54,31.5,31.5,35800.0,17.8035,17.8148,17.7922,17.7922,35800.0
2007-05-16 14:00:00,31.5,31.54,31.48,31.54,37400.0,17.7922,17.8148,17.7809,17.8148,37400.0
2007-05-16 14:10:00,31.54,31.57,31.53,31.54,54600.0,17.8148,17.8317,17.8091,17.8148,54600.0
2007-05-16 14:20:00,31.54,31.54,31.5,31.52,39200.0,17.8148,17.8148,17.7922,17.8035,39200.0
2007-05-16 14:30:00,31.53,31.56,31.53,31.53,25800.0,17.8091,17.8261,17.8091,17.8091,25800.0
2007-05-16 14:40:00,31.53,31.57,31.52,31.55,31000.0,17.8091,17.8317,17.8035,17.8204,31000.0
2007-05-16 14:50:00,31.54,31.56,31.53,31.54,30200.0,17.8148,17.8261,17.8091,17.8148,30200.0
2007-05-16 15:00:00,31.54,31.54,31.52,31.54,35400.0,17.8148,17.8148,17.8035,17.8148,35400.0
2007-05-16 15:10:00,31.54,31.54,31.51,31.52,32800.0,17.8148,17.8148,17.7978,17.8035,32800.0
2007-05-16 15:20:00,31.53,31.54,31.5,31.52,56600.0,17.8091,17.8148,17.7922,17.8035,56600.0
2007-05-16 15:30:00,31.53,31.57,31.52,31.56,50800.0,17.8091,17.8317,17.8035,17.8261,50800.0
2007-05-16 15:40:00,31.56,31.58,31.55,31.55,49200.0,17.8261,17.8374,17.8204,17.8204,49200.0
2007-05-16 15:50:00,31.55,31.58,31.54,31.55,74400.0,17.8204,17.8374,17.8148,17.8204,74400.0
2007-05-17 09:30:00,31.56,31.69,31.45,31.64,65400.0,17.8261,17.8995,17.764,17.8713,65400.0
2007-05-17 09:40:00,31.64,31.7,31.6,31.7,107400.0,17.8713,17.9052,17.8487,17.9052,107400.0
2007-05-17 09:50:00,31.7,31.72,31.63,31.68,151000.0,17.9052,17.9165,17.8656,17.8939,151000.0
2007-05-17 10:00:00,31.68,31.74,31.65,31.73,128400.0,17.8939,17.9278,17.8769,17.9221,128400.0
2007-05-17 10:10:00,31.73,31.77,31.7,31.71,132800.0,17.9221,17.9447,17.9052,17.9108,132800.0
2007-05-17 10:20:00,31.71,31.73,31.7,31.71,38800.0,17.9108,17.9221,17.9052,17.9108,38800.0
2007-05-17 10:30:00,31.71,31.71,31.65,31.66,259400.0,17.9108,17.9108,17.8769,17.8826,259400.0
2007-05-17 10:40:00,31.66,31.68,31.61,31.63,123000.0,17.8826,17.8939,17.8543,17.8656,123000.0
2007-05-17 10:50:00,31.63,31.66,31.61,31.66,135800.0,17.8656,17.8826,17.8543,17.8826,135800.0
2007-05-17 11:00:00,31.66,31.67,31.62,31.64,36000.0,17.8826,17.8882,17.86,17.8713,36000.0
2007-05-17 11:10:00,31.64,31.65,31.62,31.64,33800.0,17.8713,17.8769,17.86,17.8713,33800.0
2007-05-17 11:20:00,31.63,31.64,31.63,31.63,36000.0,17.8656,17.8713,17.8656,17.8656,36000.0
2007-05-17 11:30:00,31.63,31.64,31.63,31.63,15600.0,17.8656,17.8713,17.8656,17.8656,15600.0
2007-05-17 11:40:00,31.63,31.67,31.63,31.66,48600.0,17.8656,17.8882,17.8656,17.8826,48600.0
2007-05-17 11:50:00,31.66,31.66,31.62,31.62,17200.0,17.8826,17.8826,17.86,17.86,17200.0
2007-05-17 12:00:00,31.62,31.63,31.61,31.62,26800.0,17.86,17.8656,17.8543,17.86,26800.0
2007-05-17 12:10:00,31.62,31.64,31.61,31.62,33200.0,17.86,17.8713,17.8543,17.86,33200.0
2007-05-17 12:20:00,31.61,31.61,31.58,31.59,224400.0,17.8543,17.8543,17.8374,17.843,224400.0
2007-05-17 12:30:00,31.59,31.59,31.53,31.53,33400.0,17.843,17.843,17.8091,17.8091,33400.0
2007-05-17 12:40:00,31.53,31.53,31.48,31.5,42400.0,17.8091,17.8091,17.7809,17.7922,42400.0
2007-05-17 12:50:00,31.5,31.5,31.49,31.5,20000.0,17.7922,17.7922,17.7865,17.7922,20000.0
2007-05-17 13:00:00,31.5,31.5,31.5,31.5,33800.0,17.7922,17.7922,17.7922,17.7922,33800.0
2007-05-17 13:10:00,31.5,31.5,31.5,31.5,25200.0,17.7922,17.7922,17.7922,17.7922,25200.0
2007-05-17 13:20:00,31.5,31.5,31.5,31.5,7800.0,17.7922,17.7922,17.7922,17.7922,7800.0
2007-05-17 13:30:00,31.5,31.52,31.49,31.5,46600.0,17.7922,17.8035,17.7865,17.7922,46600.0
2007-05-17 13:40:00,31.5,31.52,31.49,31.52,44200.0,17.7922,17.8035,17.7865,17.8035,44200.0
2007-05-17 13:50:00,31.52,31.53,31.5,31.52,17400.0,17.8035,17.8091,17.7922,17.8035,17400.0
2007-05-17 14:00:00,31.53,31.55,31.5,31.54,23000.0,17.8091,17.8204,17.7922,17.8148,23000.0
2007-05-17 14:10:00,31.54,31.59,31.53,31.59,46200.0,17.8148,17.843,17.8091,17.843,46200.0
2007-05-17 14:20:00,31.59,31.61,31.53,31.61,106600.0,17.843,17.8543,17.8091,17.8543,106600.0
2007-05-17 14:30:00,31.62,31.62,31.59,31.59,28000.0,17.86,17.86,17.843,17.843,28000.0
2007-05-17 14:40:00,31.59,31.61,31.58,31.6,34000.0,17.843,17.8543,17.8374,17.8487,34000.0
2007-05-17 14:50:00,31.61,31.61,31.6,31.61,53000.0,17.8543,17.8543,17.8487,17.8543,53000.0
2007-05-17 15:00:00,31.61,31.63,31.6,31.61,275600.0,17.8543,17.8656,17.8487,17.8543,275600.0
2007-05-17 15:10:00,31.61,31.64,31.61,31.64,39400.0,17.8543,17.8713,17.8543,17.8713,39400.0
2007-05-17 15:20:00,31.63,31.63,31.59,31.59,36600.0,17.8656,17.8656,17.843,17.843,36600.0
2007-05-17 15:30:00,31.59,31.61,31.58,31.59,71800.0,17.843,17.8543,17.8374,17.843,71800.0
2007-05-17 15:40:00,31.59,31.61,31.57,31.61,64000.0,17.843,17.8543,17.8317,17.8543,64000.0
2007-05-17 15:50:00,31.6,31.61,31.56,31.6,361000.0,17.8487,17.8543,17.8261,17.8487,361000.0
2007-05-18 09:30:00,31.8,31.8,31.71,31.76,387200.0,17.9616,17.9616,17.9108,17.9391,387200.0
2007-05-18 09:40:00,31.77,31.89,31.76,31.88,110400.0,17.9447,18.0125,17.9391,18.0068,110400.0
2007-05-18 09:50:00,31.88,31.92,31.81,31.87,53000.0,18.0068,18.0294,17.9673,18.0012,53000.0
2007-05-18 10:00:00,31.87,31.93,31.84,31.9,63200.0,18.0012,18.0351,17.9842,18.0181,63200.0
2007-05-18 10:10:00,31.9,31.91,31.85,31.85,29600.0,18.0181,18.0238,17.9899,17.9899,29600.0
2007-05-18 10:20:00,31.85,31.89,31.84,31.86,54600.0,17.9899,18.0125,17.9842,17.9955,54600.0
2007-05-18 10:30:00,31.86,31.88,31.83,31.86,62800.0,17.9955,18.0068,17.9786,17.9955,62800.0
2007-05-18 10:40:00,31.86,31.86,31.81,31.85,31600.0,17.9955,17.9955,17.9673,17.9899,31600.0
2007-05-18 10:50:00,31.85,31.85,31.82,31.85,16800.0,17.9899,17.9899,17.9729,17.9899,16800.0
2007-05-18 11:00:00,31.85,31.85,31.81,31.81,26400.0,17.9899,17.9899,17.9673,17.9673,26400.0
2007-05-18 11:10:00,31.81,31.81,31.77,31.8,30200.0,17.9673,17.9673,17.9447,17.9616,30200.0
2007-05-18 11:20:00,31.8,31.81,31.79,31.8,12800.0,17.9616,17.9673,17.956,17.9616,12800.0
2007-05-18 11:30:00,31.81,31.82,31.79,31.79,20800.0,17.9673,17.9729,17.956,17.956,20800.0
2007-05-18 11:40:00,31.79,31.8,31.75,31.76,15200.0,17.956,17.9616,17.9334,17.9391,15200.0
2007-05-18 11:50:00,31.75,31.8,31.75,31.8,32600.0,17.9334,17.9616,17.9334,17.9616,32600.0
2007-05-18 12:00:00,31.8,31.83,31.75,31.75,29000.0,17.9616,17.9786,17.9334,17.9334,29000.0
2007-05-18 12:10:00,31.75,31.75,31.75,31.75,14600.0,17.9334,17.9334,17.9334,17.9334,14600.0
2007-05-18 12:20:00,31.75,31.82,31.75,31.8,48000.0,17.9334,17.9729,17.9334,17.9616,48000.0
2007-05-18 12:30:00,31.81,31.86,31.8,31.85,40600.0,17.9673,17.9955,17.9616,17.9899,40600.0
2007-05-18 12:40:00,31.86,31.86,31.84,31.84,31200.0,17.9955,17.9955,17.9842,17.9842,31200.0
2007-05-18 12:50:00,31.84,31.87,31.84,31.86,13200.0,17.9842,18.0012,17.9842,17.9955,13200.0
2007-05-18 13:00:00,31.87,31.87,31.83,31.84,16800.0,18.0012,18.0012,17.9786,17.9842,16800.0
2007-05-18 13:10:00,31.84,31.84,31.8,31.8,12200.0,17.9842,17.9842,17.9616,17.9616,12200.0
2007-05-18 13:20:00,31.8,31.82,31.8,31.82,43200.0,17.9616,17.9729,17.9616,17.9729,43200.0
2007-05-18 13:30:00,31.82,31.82,31.79,31.79,35400.0,17.9729,17.9729,17.956,17.956,35400.0
2007-05-18 13:40:00,31.79,31.85,31.79,31.85,24600.0,17.956,17.9899,17.956,17.9899,24600.0
2007-05-18 13:50:00,31.84,31.87,31.84,31.86,25800.0,17.9842,18.0012,17.9842,17.9955,25800.0
2007-05-18 14:00:00,31.86,31.89,31.86,31.89,32800.0,17.9955,18.0125,17.9955,18.0125,32800.0
2007-05-18 14:10:00,31.89,31.93,31.89,31.93,28600.0,18.0125,18.0351,18.0125,18.0351,28600.0
2007-05-18 14:20:00,31.92,31.95,31.9,31.92,58800.0,18.0294,18.0464,18.0181,18.0294,58800.0
2007-05-18 14:30:00,31.92,31.94,31.88,31.88,99600.0,18.0294,18.0407,18.0068,18.0068,99600.0
2007-05-18 14:40:00,31.88,31.88,31.84,31.85,58400.0,18.0068,18.0068,17.9842,17.9899,58400.0
2007-05-18 14:50:00,31.85,31.87,31.84,31.86,73000.0,17.9899,18.0012,17.9842,17.9955,73000.0
2007-05-18 15:00:00,31.86,31.88,31.83,31.84,66600.0,17.9955,18.0068,17.9786,17.9842,66600.0
2007-05-18 15:10:00,31.84,31.87,31.84,31.86,29400.0,17.9842,18.0012,17.9842,17.9955,29400.0
2007-05-18 15:20:00,31.86,31.93,31.86,31.9,85800.0,17.9955,18.0351,17.9955,18.0181,85800.0
2007-05-18 15:30:00,31.89,31.93,31.89,31.9,52000.0,18.0125,18.0351,18.0125,18.0181,52000.0
2007-05-18 15:40:00,31.9,31.96,31.9,31.95,105200.0,18.0181,18.052,18.0181,18.0464,105200.0
2007-05-18 15:50:00,31.95,32.02,31.94,31.98,234200.0,18.0464,18.0859,18.0407,18.0633,234200.0
2007-05-21 09:30:00,32.0,32.22,32.0,32.1,95600.0,18.0746,18.1989,18.0746,18.1311,95600.0
2007-05-21 09:40:00,32.1,32.13,32.06,32.07,127600.0,18.1311,18.148,18.1085,18.1142,127600.0
2007-05-21 09:50:00,32.07,32.17,31.99,32.09,98600.0,18.1142,18.1706,18.069,18.1254,98600.0
2007-05-21 10:00:00,32.07,32.08,32.03,32.05,52800.0,18.1142,18.1198,18.0916,18.1029,52800.0
2007-05-21 10:10:00,32.05,32.13,32.04,32.07,46000.0,18.1029,18.148,18.0972,18.1142,46000.0
2007-05-21 10:20:00,32.08,32.16,32.06,32.12,57600.0,18.1198,18.165,18.1085,18.1424,57600.0
2007-05-21 10:30:00,32.15,32.15,32.04,32.06,44200.0,18.1593,18.1593,18.0972,18.1085,44200.0
2007-05-21 10:40:00,32.05,32.1,32.02,32.09,49800.0,18.1029,18.1311,18.0859,18.1254,49800.0
2007-05-21 10:50:00,32.08,32.1,32.07,32.1,30600.0,18.1198,18.1311,18.1142,18.1311,30600.0
2007-05-21 11:00:00,32.1,32.16,32.1,32.13,50200.0,18.1311,18.165,18.1311,18.148,50200.0
2007-05-21 11:10:00,32.13,32.2,32.13,32.16,93800.0,18.148,18.1876,18.148,18.165,93800.0
2007-05-21 11:20:00,32.16,32.19,32.16,32.18,49400.0,18.165,18.1819,18.165,18.1763,49400.0
2007-05-21 11:30:00,32.19,32.21,32.17,32.2,52800.0,18.1819,18.1932,18.1706,18.1876,52800.0
2007-05-21 11:40:00,32.2,32.2,32.18,32.18,8200.0,18.1876,18.1876,18.1763,18.1763,8200.0
2007-05-21 11:50:00,32.18,32.19,32.17,32.17,24400.0,18.1763,18.1819,18.1706,18.1706,24400.0
2007-05-21 12:00:00,32.17,32.22,32.17,32.22,51400.0,18.1706,18.1989,18.1706,18.1989,51400.0
2007-05-21 12:10:00,32.22,32.27,32.21,32.26,41000.0,18.1989,18.2271,18.1932,18.2215,41000.0
2007-05-21 12:20:00,32.26,32.27,32.24,32.24,25400.0,18.2215,18.2271,18.2102,18.2102,25400.0
2007-05-21 12:30:00,32.24,32.24,32.2,32.21,28400.0,18.2102,18.2102,18.1876,18.1932,28400.0
2007-05-21 12:40:00,32.21,32.22,32.19,32.2,12600.0,18.1932,18.1989,18.1819,18.1876,12600.0
2007-05-21 12:50:00,32.19,32.21,32.17,32.21,48000.0,18.1819,18.1932,18.1706,18.1932,48000.0
2007-05-21 13:00:00,32.21,32.23,32.19,32.19,23200.0,18.1932,18.2045,18.1819,18.1819,23200.0
2007-05-21 13:10:00,32.19,32.23,32.17,32.23,45200.0,18.1819,18.2045,18.1706,18.2045,45200.0
2007-05-21 13:20:00,32.23,32.25,32.23,32.24,23200.0,18.2045,18.2158,18.2045,18.2102,23200.0
2007-05-21 13:30:00,32.24,32.24,32.19,32.23,50200.0,18.2102,18.2102,18.1819,18.2045,50200.0
2007-05-21 13:40:00,32.23,32.23,32.2,32.2,29000.0,18.2045,18.2045,18.1876,18.1876,29000.0
2007-05-21 13:50:00,32.2,32.21,32.18,32.18,24200.0,18.1876,18.1932,18.1763,18.1763,24200.0
2007-05-21 14:00:00,32.18,32.18,32.15,32.16,57400.0,18.1763,18.1763,18.1593,18.165,57400.0
2007-05-21 14:10:00,32.16,32.18,32.16,32.17,24800.0,18.165,18.1763,18.165,18.1706,24800.0
2007-05-21 14:20:00,32.17,32.18,32.15,32.15,30200.0,18.1706,18.1763,18.1593,18.1593,30200.0
2007-05-21 14:30:00,32.15,32.17,32.15,32.17,12800.0,18.1593,18.1706,18.1593,18.1706,12800.0
2007-05-21 14:40:00,32.17,32.19,32.16,32.17,47200.0,18.1706,18.1819,18.165,18.1706,47200.0
2007-05-21 14:50:00,32.17,32.19,32.16,32.17,43000.0,18.1706,18.1819,18.165,18.1706,43000.0
2007-05-21 15:00:00,32.17,32.18,32.13,32.13,42200.0,18.1706,18.1763,18.148,18.148,42200.0
2007-05-21 15:10:00,32.13,32.18,32.13,32.15,30600.0,18.148,18.1763,18.148,18.1593,30600.0
2007-05-21 15:20:00,32.15,32.16,32.09,32.09,44000.0,18.1593,18.165,18.1254,18.1254,44000.0
2007-05-21 15:30:00,32.1,32.11,32.08,32.1,34000.0,18.1311,18.1367,18.1198,18.1311,34000.0
2007-05-21 15:40:00,32.1,32.18,32.1,32.18,77400.0,18.1311,18.1763,18.1311,18.1763,77400.0
2007-05-21 15:50:00,32.18,32.19,32.13,32.13,104000.0,18.1763,18.1819,18.148,18.148,104000.0
2007-05-22 09:30:00,32.2,32.32,32.13,32.23,46800.0,18.1876,18.2554,18.148,18.2045,46800.0
2007-05-22 09:40:00,32.23,32.26,32.04,32.07,173200.0,18.2045,18.2215,18.0972,18.1142,173200.0
2007-05-22 09:50:00,32.06,32.41,32.04,32.27,281200.0,18.1085,18.3062,18.0972,18.2271,281200.0
2007-05-22 10:00:00,32.27,32.37,32.26,32.29,54000.0,18.2271,18.2836,18.2215,18.2384,54000.0
2007-05-22 10:10:00,32.3,32.34,32.23,32.29,123400.0,18.2441,18.2667,18.2045,18.2384,123400.0
2007-05-22 10:20:00,32.29,32.42,32.27,32.4,88000.0,18.2384,18.3118,18.2271,18.3005,88000.0
2007-05-22 10:30:00,32.42,32.48,32.4,32.41,125600.0,18.3118,18.3457,18.3005,18.3062,125600.0
2007-05-22 10:40:00,32.41,32.48,32.41,32.44,42200.0,18.3062,18.3457,18.3062,18.3231,42200.0
2007-05-22 10:50:00,32.45,32.45,32.37,32.38,40800.0,18.3288,18.3288,18.2836,18.2892,40800.0
2007-05-22 11:00:00,32.39,32.41,32.34,32.38,70000.0,18.2949,18.3062,18.2667,18.2892,70000.0
2007-05-22 11:10:00,32.38,32.44,32.37,32.39,95200.0,18.2892,18.3231,18.2836,18.2949,95200.0
2007-05-22 11:20:00,32.39,32.4,32.36,32.38,44600.0,18.2949,18.3005,18.278,18.2892,44600.0
2007-05-22 11:30:00,32.38,32.4,32.38,32.39,35200.0,18.2892,18.3005,18.2892,18.2949,35200.0
2007-05-22 11:40:00,32.38,32.43,32.38,32.42,58200.0,18.2892,18.3175,18.2892,18.3118,58200.0
2007-05-22 11:50:00,32.4,32.42,32.38,32.4,42400.0,18.3005,18.3118,18.2892,18.3005,42400.0
2007-05-22 12:00:00,32.4,32.42,32.35,32.4,122800.0,18.3005,18.3118,18.2723,18.3005,122800.0
2007-05-22 12:10:00,32.4,32.44,32.4,32.43,34200.0,18.3005,18.3231,18.3005,18.3175,34200.0
2007-05-22 12:20:00,32.43,32.5,32.41,32.5,88400.0,18.3175,18.357,18.3062,18.357,88400.0
2007-05-22 12:30:00,32.49,32.5,32.48,32.49,75600.0,18.3514,18.357,18.3457,18.3514,75600.0
2007-05-22 12:40:00,32.48,32.49,32.47,32.49,32000.0,18.3457,18.3514,18.3401,18.3514,32000.0
2007-05-22 12:50:00,32.48,32.52,32.47,32.5,44200.0,18.3457,18.3683,18.3401,18.357,44200.0
2007-05-22 13:00:00,32.49,32.49,32.47,32.49,24000.0,18.3514,18.3514,18.3401,18.3514,24000.0
2007-05-22 13:10:00,32.49,32.51,32.42,32.43,34200.0,18.3514,18.3627,18.3118,18.3175,34200.0
2007-05-22 13:20:00,32.43,32.43,32.41,32.42,16000.0,18.3175,18.3175,18.3062,18.3118,16000.0
2007-05-22 13:30:00,32.42,32.42,32.37,32.37,22000.0,18.3118,18.3118,18.2836,18.2836,22000.0
2007-05-22 13:40:00,32.37,32.5,32.37,32.44,133600.0,18.2836,18.357,18.2836,18.3231,133600.0
2007-05-22 13:50:00,32.45,32.48,32.42,32.43,42200.0,18.3288,18.3457,18.3118,18.3175,42200.0
2007-05-22 14:00:00,32.42,32.47,32.4,32.45,68400.0,18.3118,18.3401,18.3005,18.3288,68400.0
2007-05-22 14:10:00,32.46,32.48,32.43,32.47,44400.0,18.3344,18.3457,18.3175,18.3401,44400.0
2007-05-22 14:20:00,32.47,32.49,32.43,32.48,107800.0,18.3401,18.3514,18.3175,18.3457,107800.0
2007-05-22 14:30:00,32.48,32.52,32.42,32.42,117800.0,18.3457,18.3683,18.3118,18.3118,117800.0
2007-05-22 14:40:00,32.43,32.45,32.37,32.42,111200.0,18.3175,18.3288,18.2836,18.3118,111200.0
2007-05-22 14:50:00,32.42,32.42,32.39,32.39,274600.0,18.3118,18.3118,18.2949,18.2949,274600.0
2007-05-22 15:00:00,32.39,32.4,32.38,32.4,53000.0,18.2949,18.3005,18.2892,18.3005,53000.0
2007-05-22 15:10:00,32.4,32.4,32.32,32.35,54000.0,18.3005,18.3005,18.2554,18.2723,54000.0
2007-05-22 15:20:00,32.34,32.38,32.3,32.3,60200.0,18.2667,18.2892,18.2441,18.2441,60200.0
2007-05-22 15:30:00,32.3,32.32,32.27,32.3,104400.0,18.2441,18.2554,18.2271,18.2441,104400.0
2007-05-22 15:40:00,32.3,32.32,32.29,32.29,81600.0,18.2441,18.2554,18.2384,18.2384,81600.0
2007-05-22 15:50:00,32.29,32.33,32.24,32.26,369600.0,18.2384,18.261,18.2102,18.2215,369600.0
2007-05-23 09:30:00,32.43,32.54,32.38,32.52,87600.0,18.3175,18.3796,18.2892,18.3683,87600.0
2007-05-23 09:40:00,32.52,32.61,32.52,32.58,100400.0,18.3683,18.4192,18.3683,18.4022,100400.0
2007-05-23 09:50:00,32.58,32.67,32.52,32.65,263400.0,18.4022,18.453,18.3683,18.4418,263400.0
2007-05-23 10:00:00,32.65,32.69,32.58,32.62,172600.0,18.4418,18.4643,18.4022,18.4248,172600.0
2007-05-23 10:10:00,32.63,32.65,32.6,32.63,69200.0,18.4305,18.4418,18.4135,18.4305,69200.0
2007-05-23 10:20:00,32.63,32.66,32.59,32.66,136600.0,18.4305,18.4474,18.4079,18.4474,136600.0
2007-05-23 10:30:00,32.67,32.72,32.58,32.66,128800.0,18.453,18.4813,18.4022,18.4474,128800.0
2007-05-23 10:40:00,32.66,32.72,32.62,32.7,109400.0,18.4474,18.4813,18.4248,18.47,109400.0
2007-05-23 10:50:00,32.7,32.71,32.67,32.7,31800.0,18.47,18.4756,18.453,18.47,31800.0
2007-05-23 11:00:00,32.7,32.7,32.63,32.63,61000.0,18.47,18.47,18.4305,18.4305,61000.0
2007-05-23 11:10:00,32.63,32.66,32.61,32.63,195600.0,18.4305,18.4474,18.4192,18.4305,195600.0
2007-05-23 11:20:00,32.63,32.63,32.62,32.63,124000.0,18.4305,18.4305,18.4248,18.4305,124000.0
2007-05-23 11:30:00,32.63,32.63,32.57,32.57,78400.0,18.4305,18.4305,18.3966,18.3966,78400.0
2007-05-23 11:40:00,32.57,32.63,32.55,32.63,101800.0,18.3966,18.4305,18.3853,18.4305,101800.0
2007-05-23 11:50:00,32.62,32.62,32.53,32.54,84800.0,18.4248,18.4248,18.374,18.3796,84800.0
2007-05-23 12:00:00,32.54,32.6,32.52,32.6,178600.0,18.3796,18.4135,18.3683,18.4135,178600.0
2007-05-23 12:10:00,32.6,32.6,32.57,32.58,74400.0,18.4135,18.4135,18.3966,18.4022,74400.0
2007-05-23 12:20:00,32.58,32.61,32.57,32.58,60000.0,18.4022,18.4192,18.3966,18.4022,60000.0
2007-05-23 12:30:00,32.58,32.63,32.57,32.61,130000.0,18.4022,18.4305,18.3966,18.4192,130000.0
2007-05-23 12:40:00,32.6,32.62,32.55,32.55,64000.0,18.4135,18.4248,18.3853,18.3853,64000.0
2007-05-23 12:50:00,32.55,32.6,32.54,32.57,130200.0,18.3853,18.4135,18.3796,18.3966,130200.0
2007-05-23 13:00:00,32.57,32.62,32.56,32.58,166600.0,18.3966,18.4248,18.3909,18.4022,166600.0
2007-05-23 13:10:00,32.59,32.59,32.52,32.59,110200.0,18.4079,18.4079,18.3683,18.4079,110200.0
2007-05-23 13:20:00,32.58,32.58,32.51,32.53,140600.0,18.4022,18.4022,18.3627,18.374,140600.0
2007-05-23 13:30:00,32.52,32.59,32.51,32.52,191200.0,18.3683,18.4079,18.3627,18.3683,191200.0
2007-05-23 13:40:00,32.51,32.54,32.48,32.52,75600.0,18.3627,18.3796,18.3457,18.3683,75600.0
2007-05-23 13:50:00,32.53,32.54,32.46,32.48,114000.0,18.374,18.3796,18.3344,18.3457,114000.0
2007-05-23 14:00:00,32.49,32.49,32.44,32.49,198600.0,18.3514,18.3514,18.3231,18.3514,198600.0
2007-05-23 14:10:00,32.49,32.49,32.43,32.44,146400.0,18.3514,18.3514,18.3175,18.3231,146400.0
2007-05-23 14:20:00,32.44,32.47,32.29,32.32,241000.0,18.3231,18.3401,18.2384,18.2554,241000.0
2007-05-23 14:30:00,32.32,32.37,32.28,32.29,290600.0,18.2554,18.2836,18.2328,18.2384,290600.0
2007-05-23 14:40:00,32.28,32.37,32.26,32.36,155600.0,18.2328,18.2836,18.2215,18.278,155600.0
2007-05-23 14:50:00,32.36,32.4,32.32,32.39,117800.0,18.278,18.3005,18.2554,18.2949,117800.0
2007-05-23 15:00:00,32.38,32.4,32.33,32.34,175800.0,18.2892,18.3005,18.261,18.2667,175800.0
2007-05-23 15:10:00,32.34,32.35,32.3,32.35,87800.0,18.2667,18.2723,18.2441,18.2723,87800.0
2007-05-23 15:20:00,32.34,32.35,32.3,32.3,84600.0,18.2667,18.2723,18.2441,18.2441,84600.0
2007-05-23 15:30:00,32.3,32.31,32.26,32.26,113000.0,18.2441,18.2497,18.2215,18.2215,113000.0
2007-05-23 15:40:00,32.26,32.34,32.24,32.33,216200.0,18.2215,18.2667,18.2102,18.261,216200.0
2007-05-23 15:50:00,32.33,32.34,32.22,32.24,428400.0,18.261,18.2667,18.1989,18.2102,428400.0
2007-05-24 09:30:00,32.21,32.35,32.1,32.29,81000.0,18.1932,18.2723,18.1311,18.2384,81000.0
2007-05-24 09:40:00,32.29,32.32,32.16,32.18,90400.0,18.2384,18.2554,18.165,18.1763,90400.0
2007-05-24 09:50:00,32.18,32.25,32.16,32.2,329000.0,18.1763,18.2158,18.165,18.1876,329000.0
2007-05-24 10:00:00,32.2,32.27,32.05,32.06,192000.0,18.1876,18.2271,18.1029,18.1085,192000.0
2007-05-24 10:10:00,32.05,32.17,31.99,32.04,131400.0,18.1029,18.1706,18.069,18.0972,131400.0
2007-05-24 10:20:00,32.04,32.1,31.98,32.02,301600.0,18.0972,18.1311,18.0633,18.0859,301600.0
2007-05-24 10:30:00,32.02,32.05,31.87,31.87,258400.0,18.0859,18.1029,18.0012,18.0012,258400.0
2007-05-24 10:40:00,31.88,31.89,31.69,31.7,101800.0,18.0068,18.0125,17.8995,17.9052,101800.0
2007-05-24 10:50:00,31.69,31.8,31.63,31.63,143800.0,17.8995,17.9616,17.8656,17.8656,143800.0
2007-05-24 11:00:00,31.63,31.71,31.57,31.68,101400.0,17.8656,17.9108,17.8317,17.8939,101400.0
2007-05-24 11:10:00,31.68,31.73,31.63,31.63,85000.0,17.8939,17.9221,17.8656,17.8656,85000.0
2007-05-24 11:20:00,31.61,31.64,31.54,31.56,58400.0,17.8543,17.8713,17.8148,17.8261,58400.0
2007-05-24 11:30:00,31.56,31.58,31.48,31.48,94400.0,17.8261,17.8374,17.7809,17.7809,94400.0
2007-05-24 11:40:00,31.48,31.53,31.44,31.5,123400.0,17.7809,17.8091,17.7583,17.7922,123400.0
2007-05-24 11:50:00,31.5,31.67,31.5,31.67,96000.0,17.7922,17.8882,17.7922,17.8882,96000.0
2007-05-24 12:00:00,31.67,31.72,31.65,31.69,59400.0,17.8882,17.9165,17.8769,17.8995,59400.0
2007-05-24 12:10:00,31.67,31.7,31.63,31.63,29600.0,17.8882,17.9052,17.8656,17.8656,29600.0
2007-05-24 12:20:00,31.61,31.65,31.57,31.61,37000.0,17.8543,17.8769,17.8317,17.8543,37000.0
2007-05-24 12:30:00,31.62,31.63,31.48,31.49,56000.0,17.86,17.8656,17.7809,17.7865,56000.0
2007-05-24 12:40:00,31.48,31.58,31.46,31.58,31800.0,17.7809,17.8374,17.7696,17.8374,31800.0
2007-05-24 12:50:00,31.58,31.58,31.52,31.58,42400.0,17.8374,17.8374,17.8035,17.8374,42400.0
2007-05-24 13:00:00,31.58,31.58,31.5,31.5,26400.0,17.8374,17.8374,17.7922,17.7922,26400.0
2007-05-24 13:10:00,31.5,31.54,31.48,31.5,63400.0,17.7922,17.8148,17.7809,17.7922,63400.0
2007-05-24 13:20:00,31.51,31.52,31.44,31.47,62800.0,17.7978,17.8035,17.7583,17.7753,62800.0
2007-05-24 13:30:00,31.47,31.47,31.43,31.44,49000.0,17.7753,17.7753,17.7527,17.7583,49000.0
2007-05-24 13:40:00,31.45,31.5,31.45,31.49,58800.0,17.764,17.7922,17.764,17.7865,58800.0
2007-05-24 13:50:00,31.49,31.5,31.45,31.5,51000.0,17.7865,17.7922,17.764,17.7922,51000.0
2007-05-24 14:00:00,31.49,31.5,31.43,31.46,60400.0,17.7865,17.7922,17.7527,17.7696,60400.0
2007-05-24 14:10:00,31.46,31.47,31.33,31.33,125000.0,17.7696,17.7753,17.6962,17.6962,125000.0
2007-05-24 14:20:00,31.33,31.37,31.32,31.35,97800.0,17.6962,17.7188,17.6905,17.7075,97800.0
2007-05-24 14:30:00,31.35,31.35,31.18,31.18,146200.0,17.7075,17.7075,17.6115,17.6115,146200.0
2007-05-24 14:40:00,31.18,31.25,31.15,31.18,146200.0,17.6115,17.651,17.5945,17.6115,146200.0
2007-05-24 14:50:00,31.18,31.28,31.17,31.18,123800.0,17.6115,17.6679,17.6058,17.6115,123800.0
2007-05-24 15:00:00,31.18,31.25,31.17,31.22,82000.0,17.6115,17.651,17.6058,17.634,82000.0
2007-05-24 15:10:00,31.22,31.23,31.18,31.2,55400.0,17.634,17.6397,17.6115,17.6227,55400.0
2007-05-24 15:20:00,31.2,31.21,31.16,31.17,78800.0,17.6227,17.6284,17.6002,17.6058,78800.0
2007-05-24 15:30:00,31.17,31.19,31.1,31.11,83800.0,17.6058,17.6171,17.5663,17.5719,83800.0
2007-05-24 15:40:00,31.11,31.11,31.05,31.07,134400.0,17.5719,17.5719,17.538,17.5493,134400.0
2007-05-24 15:50:00,31.07,31.15,31.02,31.15,315000.0,17.5493,17.5945,17.5211,17.5945,315000.0
2007-05-25 09:30:00,31.25,31.34,31.19,31.29,41000.0,17.651,17.7018,17.6171,17.6736,41000.0
2007-05-25 09:40:00,31.27,31.32,31.23,31.32,62200.0,17.6623,17.6905,17.6397,17.6905,62200.0
2007-05-25 09:50:00,31.32,31.34,31.23,31.23,80000.0,17.6905,17.7018,17.6397,17.6397,80000.0
2007-05-25 10:00:00,31.22,31.24,31.18,31.18,156600.0,17.634,17.6453,17.6115,17.6115,156600.0
2007-05-25 10:10:00,31.18,31.25,31.13,31.13,77000.0,17.6115,17.651,17.5832,17.5832,77000.0
2007-05-25 10:20:00,31.12,31.14,31.08,31.14,111400.0,17.5776,17.5889,17.555,17.5889,111400.0
2007-05-25 10:30:00,31.14,31.27,31.14,31.25,100600.0,17.5889,17.6623,17.5889,17.651,100600.0
2007-05-25 10:40:00,31.25,31.28,31.21,31.21,100000.0,17.651,17.6679,17.6284,17.6284,100000.0
2007-05-25 10:50:00,31.21,31.21,31.2,31.2,63000.0,17.6284,17.6284,17.6227,17.6227,63000.0
2007-05-25 11:00:00,31.2,31.21,31.15,31.15,47400.0,17.6227,17.6284,17.5945,17.5945,47400.0
2007-05-25 11:10:00,31.15,31.2,31.15,31.19,45000.0,17.5945,17.6227,17.5945,17.6171,45000.0
2007-05-25 11:20:00,31.2,31.2,31.1,31.1,32200.0,17.6227,17.6227,17.5663,17.5663,32200.0
2007-05-25 11:30:00,31.1,31.18,31.07,31.18,45600.0,17.5663,17.6115,17.5493,17.6115,45600.0
2007-05-25 11:40:00,31.18,31.18,31.1,31.11,20400.0,17.6115,17.6115,17.5663,17.5719,20400.0
2007-05-25 11:50:00,31.1,31.1,31.01,31.01,26800.0,17.5663,17.5663,17.5154,17.5154,26800.0
2007-05-25 12:00:00,31.01,31.01,30.91,30.92,48800.0,17.5154,17.5154,17.4589,17.4646,48800.0
2007-05-25 12:10:00,30.92,30.92,30.72,30.76,101000.0,17.4646,17.4646,17.3516,17.3742,101000.0
2007-05-25 12:20:00,30.76,30.8,30.68,30.7,40000.0,17.3742,17.3968,17.329,17.3403,40000.0
2007-05-25 12:30:00,30.7,30.78,30.68,30.78,46400.0,17.3403,17.3855,17.329,17.3855,46400.0
2007-05-25 12:40:00,30.78,30.78,30.74,30.74,20000.0,17.3855,17.3855,17.3629,17.3629,20000.0
2007-05-25 12:50:00,30.74,30.75,30.73,30.74,29800.0,17.3629,17.3686,17.3573,17.3629,29800.0
2007-05-25 13:00:00,30.74,30.85,30.74,30.81,47000.0,17.3629,17.4251,17.3629,17.4025,47000.0
2007-05-25 13:10:00,30.8,30.92,30.8,30.89,56000.0,17.3968,17.4646,17.3968,17.4476,56000.0
2007-05-25 13:20:00,30.89,30.89,30.86,30.86,32800.0,17.4476,17.4476,17.4307,17.4307,32800.0
2007-05-25 13:30:00,30.85,30.85,30.78,30.79,41800.0,17.4251,17.4251,17.3855,17.3912,41800.0
2007-05-25 13:40:00,30.79,30.82,30.74,30.75,54000.0,17.3912,17.4081,17.3629,17.3686,54000.0
2007-05-25 13:50:00,30.75,30.75,30.73,30.75,45800.0,17.3686,17.3686,17.3573,17.3686,45800.0
2007-05-25 14:00:00,30.75,30.78,30.73,30.76,70200.0,17.3686,17.3855,17.3573,17.3742,70200.0
2007-05-25 14:10:00,30.75,30.77,30.74,30.76,83200.0,17.3686,17.3799,17.3629,17.3742,83200.0
2007-05-25 14:20:00,30.77,30.79,30.75,30.77,55600.0,17.3799,17.3912,17.3686,17.3799,55600.0
2007-05-25 14:30:00,30.77,30.81,30.77,30.79,51400.0,17.3799,17.4025,17.3799,17.3912,51400.0
2007-05-25 14:40:00,30.78,30.89,30.78,30.85,61000.0,17.3855,17.4476,17.3855,17.4251,61000.0
2007-05-25 14:50:00,30.84,30.86,30.8,30.85,54200.0,17.4194,17.4307,17.3968,17.4251,54200.0
2007-05-25 15:00:00,30.85,30.86,30.84,30.86,43400.0,17.4251,17.4307,17.4194,17.4307,43400.0
2007-05-25 15:10:00,30.85,30.87,30.85,30.86,55000.0,17.4251,17.4364,17.4251,17.4307,55000.0
2007-05-25 15:20:00,30.86,30.89,30.85,30.89,94600.0,17.4307,17.4476,17.4251,17.4476,94600.0
2007-05-25 15:30:00,30.89,30.92,30.88,30.92,98600.0,17.4476,17.4646,17.442,17.4646,98600.0
2007-05-25 15:40:00,30.92,30.92,30.88,30.9,79200.0,17.4646,17.4646,17.442,17.4533,79200.0
2007-05-25 15:50:00,30.9,30.96,30.9,30.93,93800.0,17.4533,17.4872,17.4533,17.4702,93800.0
2007-05-29 09:30:00,30.87,31.0,30.5,30.79,423000.0,17.4364,17.5098,17.2274,17.3912,423000.0
2007-05-29 09:40:00,30.76,30.81,30.6,30.8,157600.0,17.3742,17.4025,17.2838,17.3968,157600.0
2007-05-29 09:50:00,30.79,30.93,30.78,30.81,177800.0,17.3912,17.4702,17.3855,17.4025,177800.0
2007-05-29 10:00:00,30.82,30.85,30.72,30.77,183600.0,17.4081,17.4251,17.3516,17.3799,183600.0
2007-05-29 10:10:00,30.76,30.84,30.74,30.84,196000.0,17.3742,17.4194,17.3629,17.4194,196000.0
2007-05-29 10:20:00,30.83,30.89,30.82,30.89,116200.0,17.4138,17.4476,17.4081,17.4476,116200.0
2007-05-29 10:30:00,30.89,31.03,30.88,31.0,152800.0,17.4476,17.5267,17.442,17.5098,152800.0
2007-05-29 10:40:00,30.99,31.01,30.98,31.01,201200.0,17.5041,17.5154,17.4985,17.5154,201200.0
2007-05-29 10:50:00,31.0,31.02,30.95,30.96,73800.0,17.5098,17.5211,17.4815,17.4872,73800.0
2007-05-29 11:00:00,30.96,31.0,30.93,30.94,44600.0,17.4872,17.5098,17.4702,17.4759,44600.0
2007-05-29 11:10:00,30.95,30.99,30.94,30.96,35000.0,17.4815,17.5041,17.4759,17.4872,35000.0
2007-05-29 11:20:00,30.96,31.03,30.95,31.0,61800.0,17.4872,17.5267,17.4815,17.5098,61800.0
2007-05-29 11:30:00,31.0,31.02,30.99,31.0,108000.0,17.5098,17.5211,17.5041,17.5098,108000.0
2007-05-29 11:40:00,31.0,31.0,30.96,30.97,40600.0,17.5098,17.5098,17.4872,17.4928,40600.0
2007-05-29 11:50:00,30.97,31.0,30.93,30.93,46200.0,17.4928,17.5098,17.4702,17.4702,46200.0
2007-05-29 12:00:00,30.93,30.96,30.9,30.93,190000.0,17.4702,17.4872,17.4533,17.4702,190000.0
2007-05-29 12:10:00,30.95,31.0,30.92,30.95,47200.0,17.4815,17.5098,17.4646,17.4815,47200.0
2007-05-29 12:20:00,30.95,30.95,30.89,30.89,29200.0,17.4815,17.4815,17.4476,17.4476,29200.0
2007-05-29 12:30:00,30.89,30.89,30.82,30.82,69000.0,17.4476,17.4476,17.4081,17.4081,69000.0
2007-05-29 12:40:00,30.83,30.85,30.82,30.84,15400.0,17.4138,17.4251,17.4081,17.4194,15400.0
2007-05-29 12:50:00,30.84,30.89,30.84,30.89,19200.0,17.4194,17.4476,17.4194,17.4476,19200.0
2007-05-29 13:00:00,30.9,30.9,30.88,30.89,20000.0,17.4533,17.4533,17.442,17.4476,20000.0
2007-05-29 13:10:00,30.88,30.9,30.85,30.85,31600.0,17.442,17.4533,17.4251,17.4251,31600.0
2007-05-29 13:20:00,30.85,30.85,30.77,30.8,57000.0,17.4251,17.4251,17.3799,17.3968,57000.0
2007-05-29 13:30:00,30.81,30.84,30.79,30.79,32200.0,17.4025,17.4194,17.3912,17.3912,32200.0
2007-05-29 13:40:00,30.78,30.84,30.78,30.81,31200.0,17.3855,17.4194,17.3855,17.4025,31200.0
2007-05-29 13:50:00,30.81,30.9,30.8,30.89,43200.0,17.4025,17.4533,17.3968,17.4476,43200.0
2007-05-29 14:00:00,30.89,30.91,30.83,30.9,38400.0,17.4476,17.4589,17.4138,17.4533,38400.0
2007-05-29 14:10:00,30.9,30.9,30.84,30.85,42600.0,17.4533,17.4533,17.4194,17.4251,42600.0
2007-05-29 14:20:00,30.85,30.87,30.84,30.86,35000.0,17.4251,17.4364,17.4194,17.4307,35000.0
2007-05-29 14:30:00,30.86,30.86,30.82,30.84,49400.0,17.4307,17.4307,17.4081,17.4194,49400.0
2007-05-29 14:40:00,30.84,30.9,30.84,30.9,41000.0,17.4194,17.4533,17.4194,17.4533,41000.0
2007-05-29 14:50:00,30.9,30.9,30.86,30.87,43400.0,17.4533,17.4533,17.4307,17.4364,43400.0
2007-05-29 15:00:00,30.88,30.89,30.86,30.88,40200.0,17.442,17.4476,17.4307,17.442,40200.0
2007-05-29 15:10:00,30.87,30.93,30.87,30.89,38800.0,17.4364,17.4702,17.4364,17.4476,38800.0
2007-05-29 15:20:00,30.89,30.9,30.85,30.88,70400.0,17.4476,17.4533,17.4251,17.442,70400.0
2007-05-29 15:30:00,30.88,30.88,30.84,30.86,38800.0,17.442,17.442,17.4194,17.4307,38800.0
2007-05-29 15:40:00,30.86,30.89,30.86,30.86,74800.0,17.4307,17.4476,17.4307,17.4307,74800.0
2007-05-29 15:50:00,30.86,30.88,30.84,30.86,85200.0,17.4307,17.442,17.4194,17.4307,85200.0
2007-05-30 09:30:00,30.71,30.78,30.61,30.71,82400.0,17.346,17.3855,17.2895,17.346,82400.0
2007-05-30 09:40:00,30.71,30.88,30.66,30.88,43400.0,17.346,17.442,17.3177,17.442,43400.0
2007-05-30 09:50:00,30.87,30.91,30.84,30.89,40400.0,17.4364,17.4589,17.4194,17.4476,40400.0
2007-05-30 10:00:00,30.88,30.92,30.82,30.88,71600.0,17.442,17.4646,17.4081,17.442,71600.0
2007-05-30 10:10:00,30.88,30.88,30.72,30.79,57600.0,17.442,17.442,17.3516,17.3912,57600.0
2007-05-30 10:20:00,30.79,30.79,30.63,30.64,40400.0,17.3912,17.3912,17.3008,17.3064,40400.0
2007-05-30 10:30:00,30.65,30.73,30.63,30.67,70000.0,17.3121,17.3573,17.3008,17.3234,70000.0
2007-05-30 10:40:00,30.66,30.7,30.61,30.66,65400.0,17.3177,17.3403,17.2895,17.3177,65400.0
2007-05-30 10:50:00,30.67,30.7,30.66,30.68,57000.0,17.3234,17.3403,17.3177,17.329,57000.0
2007-05-30 11:00:00,30.67,30.73,30.67,30.71,57600.0,17.3234,17.3573,17.3234,17.346,57600.0
2007-05-30 11:10:00,30.71,30.72,30.64,30.68,51000.0,17.346,17.3516,17.3064,17.329,51000.0
2007-05-30 11:20:00,30.68,30.73,30.67,30.73,57000.0,17.329,17.3573,17.3234,17.3573,57000.0
2007-05-30 11:30:00,30.73,30.73,30.69,30.7,38200.0,17.3573,17.3573,17.3347,17.3403,38200.0
2007-05-30 11:40:00,30.7,30.71,30.66,30.66,47800.0,17.3403,17.346,17.3177,17.3177,47800.0
2007-05-30 11:50:00,30.66,30.68,30.66,30.67,33200.0,17.3177,17.329,17.3177,17.3234,33200.0
2007-05-30 12:00:00,30.67,30.7,30.66,30.68,36800.0,17.3234,17.3403,17.3177,17.329,36800.0
2007-05-30 12:10:00,30.68,30.69,30.67,30.68,41600.0,17.329,17.3347,17.3234,17.329,41600.0
2007-05-30 12:20:00,30.68,30.76,30.68,30.76,47400.0,17.329,17.3742,17.329,17.3742,47400.0
2007-05-30 12:30:00,30.77,30.8,30.77,30.78,100200.0,17.3799,17.3968,17.3799,17.3855,100200.0
2007-05-30 12:40:00,30.78,30.83,30.78,30.83,25600.0,17.3855,17.4138,17.3855,17.4138,25600.0
2007-05-30 12:50:00,30.83,30.83,30.77,30.78,35000.0,17.4138,17.4138,17.3799,17.3855,35000.0
2007-05-30 13:00:00,30.77,30.8,30.76,30.8,30800.0,17.3799,17.3968,17.3742,17.3968,30800.0
2007-05-30 13:10:00,30.8,30.8,30.78,30.78,17000.0,17.3968,17.3968,17.3855,17.3855,17000.0
2007-05-30 13:20:00,30.78,30.81,30.78,30.81,28800.0,17.3855,17.4025,17.3855,17.4025,28800.0
2007-05-30 13:30:00,30.81,30.81,30.8,30.81,109200.0,17.4025,17.4025,17.3968,17.4025,109200.0
2007-05-30 13:40:00,30.81,30.82,30.78,30.82,71000.0,17.4025,17.4081,17.3855,17.4081,71000.0
2007-05-30 13:50:00,30.82,30.83,30.81,30.82,22000.0,17.4081,17.4138,17.4025,17.4081,22000.0
2007-05-30 14:00:00,30.82,30.82,30.7,30.75,137600.0,17.4081,17.4081,17.3403,17.3686,137600.0
2007-05-30 14:10:00,30.76,30.84,30.76,30.82,96000.0,17.3742,17.4194,17.3742,17.4081,96000.0
2007-05-30 14:20:00,30.81,30.89,30.77,30.87,103400.0,17.4025,17.4476,17.3799,17.4364,103400.0
2007-05-30 14:30:00,30.86,30.91,30.84,30.89,214600.0,17.4307,17.4589,17.4194,17.4476,214600.0
2007-05-30 14:40:00,30.89,30.93,30.89,30.91,97200.0,17.4476,17.4702,17.4476,17.4589,97200.0
2007-05-30 14:50:00,30.91,30.99,30.9,30.97,54800.0,17.4589,17.5041,17.4533,17.4928,54800.0
2007-05-30 15:00:00,30.97,30.99,30.95,30.96,113200.0,17.4928,17.5041,17.4815,17.4872,113200.0
2007-05-30 15:10:00,30.96,30.96,30.89,30.92,100000.0,17.4872,17.4872,17.4476,17.4646,100000.0
2007-05-30 15:20:00,30.92,30.92,30.86,30.86,117000.0,17.4646,17.4646,17.4307,17.4307,117000.0
2007-05-30 15:30:00,30.86,30.93,30.86,30.9,93400.0,17.4307,17.4702,17.4307,17.4533,93400.0
2007-05-30 15:40:00,30.89,30.95,30.89,30.92,65200.0,17.4476,17.4815,17.4476,17.4646,65200.0
2007-05-30 15:50:00,30.92,30.96,30.9,30.92,121000.0,17.4646,17.4872,17.4533,17.4646,121000.0
2007-05-31 09:30:00,31.03,31.08,30.9,31.05,68400.0,17.5267,17.555,17.4533,17.538,68400.0
2007-05-31 09:40:00,31.05,31.1,30.99,31.02,100200.0,17.538,17.5663,17.5041,17.5211,100200.0
2007-05-31 09:50:00,31.02,31.03,30.93,30.93,55400.0,17.5211,17.5267,17.4702,17.4702,55400.0
2007-05-31 10:00:00,30.93,31.0,30.93,30.93,85000.0,17.4702,17.5098,17.4702,17.4702,85000.0
2007-05-31 10:10:00,30.93,30.93,30.83,30.83,49200.0,17.4702,17.4702,17.4138,17.4138,49200.0
2007-05-31 10:20:00,30.83,30.84,30.78,30.83,59600.0,17.4138,17.4194,17.3855,17.4138,59600.0
2007-05-31 10:30:00,30.83,30.96,30.78,30.85,129800.0,17.4138,17.4872,17.3855,17.4251,129800.0
2007-05-31 10:40:00,30.85,30.9,30.84,30.89,38800.0,17.4251,17.4533,17.4194,17.4476,38800.0
2007-05-31 10:50:00,30.89,30.93,30.87,30.88,78400.0,17.4476,17.4702,17.4364,17.442,78400.0
2007-05-31 11:00:00,30.88,30.88,30.81,30.85,43600.0,17.442,17.442,17.4025,17.4251,43600.0
2007-05-31 11:10:00,30.84,30.85,30.78,30.8,54200.0,17.4194,17.4251,17.3855,17.3968,54200.0
2007-05-31 11:20:00,30.79,30.82,30.78,30.78,35800.0,17.3912,17.4081,17.3855,17.3855,35800.0
2007-05-31 11:30:00,30.78,30.79,30.78,30.78,37800.0,17.3855,17.3912,17.3855,17.3855,37800.0
2007-05-31 11:40:00,30.78,30.78,30.75,30.77,51800.0,17.3855,17.3855,17.3686,17.3799,51800.0
2007-05-31 11:50:00,30.76,30.77,30.71,30.73,43600.0,17.3742,17.3799,17.346,17.3573,43600.0
2007-05-31 12:00:00,30.72,30.73,30.71,30.73,74400.0,17.3516,17.3573,17.346,17.3573,74400.0
2007-05-31 12:10:00,30.74,30.79,30.73,30.79,47600.0,17.3629,17.3912,17.3573,17.3912,47600.0
2007-05-31 12:20:00,30.78,30.79,30.78,30.79,21600.0,17.3855,17.3912,17.3855,17.3912,21600.0
2007-05-31 12:30:00,30.79,30.8,30.78,30.79,56400.0,17.3912,17.3968,17.3855,17.3912,56400.0
2007-05-31 12:40:00,30.8,30.8,30.77,30.78,41800.0,17.3968,17.3968,17.3799,17.3855,41800.0
2007-05-31 12:50:00,30.77,30.78,30.75,30.75,41000.0,17.3799,17.3855,17.3686,17.3686,41000.0
2007-05-31 13:00:00,30.75,30.76,30.7,30.71,54000.0,17.3686,17.3742,17.3403,17.346,54000.0
2007-05-31 13:10:00,30.7,30.73,30.65,30.67,90400.0,17.3403,17.3573,17.3121,17.3234,90400.0
2007-05-31 13:20:00,30.67,30.67,30.58,30.64,90000.0,17.3234,17.3234,17.2726,17.3064,90000.0
2007-05-31 13:30:00,30.64,30.64,30.59,30.6,55200.0,17.3064,17.3064,17.2782,17.2838,55200.0
2007-05-31 13:40:00,30.6,30.65,30.59,30.64,73800.0,17.2838,17.3121,17.2782,17.3064,73800.0
2007-05-31 13:50:00,30.64,30.68,30.64,30.68,62600.0,17.3064,17.329,17.3064,17.329,62600.0
2007-05-31 14:00:00,30.68,30.71,30.63,30.69,92200.0,17.329,17.346,17.3008,17.3347,92200.0
2007-05-31 14:10:00,30.69,30.71,30.69,30.71,62800.0,17.3347,17.346,17.3347,17.346,62800.0
2007-05-31 14:20:00,30.72,30.75,30.71,30.75,57400.0,17.3516,17.3686,17.346,17.3686,57400.0
2007-05-31 14:30:00,30.75,30.78,30.75,30.78,58000.0,17.3686,17.3855,17.3686,17.3855,58000.0
2007-05-31 14:40:00,30.78,30.81,30.77,30.8,83200.0,17.3855,17.4025,17.3799,17.3968,83200.0
2007-05-31 14:50:00,30.8,30.8,30.74,30.74,62800.0,17.3968,17.3968,17.3629,17.3629,62800.0
2007-05-31 15:00:00,30.74,30.77,30.74,30.75,76800.0,17.3629,17.3799,17.3629,17.3686,76800.0
2007-05-31 15:10:00,30.74,30.79,30.74,30.78,57400.0,17.3629,17.3912,17.3629,17.3855,57400.0
2007-05-31 15:20:00,30.78,30.78,30.74,30.75,110000.0,17.3855,17.3855,17.3629,17.3686,110000.0
2007-05-31 15:30:00,30.74,30.75,30.68,30.68,72800.0,17.3629,17.3686,17.329,17.329,72800.0
2007-05-31 15:40:00,30.68,30.73,30.67,30.71,71600.0,17.329,17.3573,17.3234,17.346,71600.0
2007-05-31 15:50:00,30.71,30.72,30.66,30.66,134600.0,17.346,17.3516,17.3177,17.3177,134600.0
2007-06-01 09:30:00,30.66,30.93,30.66,30.82,70400.0,17.3177,17.4702,17.3177,17.4081,70400.0
2007-06-01 09:40:00,30.82,30.83,30.72,30.78,50600.0,17.4081,17.4138,17.3516,17.3855,50600.0
2007-06-01 09:50:00,30.78,30.8,30.71,30.73,40400.0,17.3855,17.3968,17.346,17.3573,40400.0
2007-06-01 10:00:00,30.72,30.82,30.7,30.8,105600.0,17.3516,17.4081,17.3403,17.3968,105600.0
2007-06-01 10:10:00,30.8,30.8,30.73,30.76,59800.0,17.3968,17.3968,17.3573,17.3742,59800.0
2007-06-01 10:20:00,30.76,30.79,30.7,30.7,70400.0,17.3742,17.3912,17.3403,17.3403,70400.0
2007-06-01 10:30:00,30.71,30.72,30.67,30.7,57400.0,17.346,17.3516,17.3234,17.3403,57400.0
2007-06-01 10:40:00,30.7,30.71,30.63,30.64,49600.0,17.3403,17.346,17.3008,17.3064,49600.0
2007-06-01 10:50:00,30.63,30.63,30.5,30.5,64000.0,17.3008,17.3008,17.2274,17.2274,64000.0
2007-06-01 11:00:00,30.5,30.55,30.49,30.54,186600.0,17.2274,17.2556,17.2217,17.25,186600.0
2007-06-01 11:10:00,30.55,30.55,30.49,30.5,98800.0,17.2556,17.2556,17.2217,17.2274,98800.0
2007-06-01 11:20:00,30.5,30.53,30.47,30.52,41400.0,17.2274,17.2443,17.2104,17.2387,41400.0
2007-06-01 11:30:00,30.52,30.58,30.52,30.55,139200.0,17.2387,17.2726,17.2387,17.2556,139200.0
2007-06-01 11:40:00,30.56,30.58,30.54,30.54,105000.0,17.2613,17.2726,17.25,17.25,105000.0
2007-06-01 11:50:00,30.55,30.55,30.53,30.53,44000.0,17.2556,17.2556,17.2443,17.2443,44000.0
2007-06-01 12:00:00,30.53,30.53,30.49,30.49,47000.0,17.2443,17.2443,17.2217,17.2217,47000.0
2007-06-01 12:10:00,30.49,30.5,30.48,30.49,38800.0,17.2217,17.2274,17.2161,17.2217,38800.0
2007-06-01 12:20:00,30.49,30.52,30.46,30.5,133000.0,17.2217,17.2387,17.2048,17.2274,133000.0
2007-06-01 12:30:00,30.5,30.51,30.48,30.5,62000.0,17.2274,17.233,17.2161,17.2274,62000.0
2007-06-01 12:40:00,30.5,30.52,30.5,30.5,98000.0,17.2274,17.2387,17.2274,17.2274,98000.0
2007-06-01 12:50:00,30.5,30.64,30.5,30.62,63600.0,17.2274,17.3064,17.2274,17.2951,63600.0
2007-06-01 13:00:00,30.62,30.64,30.56,30.58,33400.0,17.2951,17.3064,17.2613,17.2726,33400.0
2007-06-01 13:10:00,30.58,30.68,30.58,30.67,63200.0,17.2726,17.329,17.2726,17.3234,63200.0
2007-06-01 13:20:00,30.67,30.67,30.61,30.65,30800.0,17.3234,17.3234,17.2895,17.3121,30800.0
2007-06-01 13:30:00,30.65,30.7,30.65,30.69,35600.0,17.3121,17.3403,17.3121,17.3347,35600.0
2007-06-01 13:40:00,30.7,30.7,30.68,30.69,39600.0,17.3403,17.3403,17.329,17.3347,39600.0
2007-06-01 13:50:00,30.7,30.73,30.69,30.72,70400.0,17.3403,17.3573,17.3347,17.3516,70400.0
2007-06-01 14:00:00,30.71,30.71,30.7,30.7,47000.0,17.346,17.346,17.3403,17.3403,47000.0
2007-06-01 14:10:00,30.7,30.74,30.7,30.74,39800.0,17.3403,17.3629,17.3403,17.3629,39800.0
2007-06-01 14:20:00,30.73,30.74,30.7,30.72,38000.0,17.3573,17.3629,17.3403,17.3516,38000.0
2007-06-01 14:30:00,30.72,30.73,30.72,30.72,29400.0,17.3516,17.3573,17.3516,17.3516,29400.0
2007-06-01 14:40:00,30.72,30.75,30.7,30.72,52600.0,17.3516,17.3686,17.3403,17.3516,52600.0
2007-06-01 14:50:00,30.72,30.72,30.65,30.68,91600.0,17.3516,17.3516,17.3121,17.329,91600.0
2007-06-01 15:00:00,30.68,30.69,30.63,30.63,146400.0,17.329,17.3347,17.3008,17.3008,146400.0
2007-06-01 15:10:00,30.63,30.66,30.6,30.66,61000.0,17.3008,17.3177,17.2838,17.3177,61000.0
2007-06-01 15:20:00,30.66,30.71,30.66,30.71,131800.0,17.3177,17.346,17.3177,17.346,131800.0
2007-06-01 15:30:00,30.7,30.71,30.66,30.66,302000.0,17.3403,17.346,17.3177,17.3177,302000.0
2007-06-01 15:40:00,30.66,30.71,30.65,30.68,115800.0,17.3177,17.346,17.3121,17.329,115800.0
2007-06-01 15:50:00,30.67,30.7,30.67,30.7,123400.0,17.3234,17.3403,17.3234,17.3403,123400.0
2007-06-04 09:30:00,30.67,30.88,30.66,30.68,66600.0,17.3234,17.442,17.3177,17.329,66600.0
2007-06-04 09:40:00,30.68,30.74,30.66,30.66,49800.0,17.329,17.3629,17.3177,17.3177,49800.0
2007-06-04 09:50:00,30.68,30.79,30.65,30.68,117400.0,17.329,17.3912,17.3121,17.329,117400.0
2007-06-04 10:00:00,30.68,30.74,30.65,30.66,69400.0,17.329,17.3629,17.3121,17.3177,69400.0
2007-06-04 10:10:00,30.66,30.68,30.5,30.54,62200.0,17.3177,17.329,17.2274,17.25,62200.0
2007-06-04 10:20:00,30.53,30.59,30.5,30.52,55200.0,17.2443,17.2782,17.2274,17.2387,55200.0
2007-06-04 10:30:00,30.52,30.64,30.5,30.61,38400.0,17.2387,17.3064,17.2274,17.2895,38400.0
2007-06-04 10:40:00,30.6,30.6,30.5,30.5,42400.0,17.2838,17.2838,17.2274,17.2274,42400.0
2007-06-04 10:50:00,30.5,30.57,30.48,30.57,35000.0,17.2274,17.2669,17.2161,17.2669,35000.0
2007-06-04 11:00:00,30.56,30.6,30.52,30.6,34200.0,17.2613,17.2838,17.2387,17.2838,34200.0
2007-06-04 11:10:00,30.58,30.64,30.58,30.63,39000.0,17.2726,17.3064,17.2726,17.3008,39000.0
2007-06-04 11:20:00,30.61,30.65,30.6,30.61,34200.0,17.2895,17.3121,17.2838,17.2895,34200.0
2007-06-04 11:30:00,30.62,30.67,30.61,30.65,27200.0,17.2951,17.3234,17.2895,17.3121,27200.0
2007-06-04 11:40:00,30.64,30.64,30.54,30.56,82800.0,17.3064,17.3064,17.25,17.2613,82800.0
2007-06-04 11:50:00,30.56,30.68,30.55,30.67,44200.0,17.2613,17.329,17.2556,17.3234,44200.0
2007-06-04 12:00:00,30.67,30.75,30.67,30.73,29200.0,17.3234,17.3686,17.3234,17.3573,29200.0
2007-06-04 12:10:00,30.74,30.74,30.58,30.6,55800.0,17.3629,17.3629,17.2726,17.2838,55800.0
2007-06-04 12:20:00,30.61,30.72,30.6,30.72,26600.0,17.2895,17.3516,17.2838,17.3516,26600.0
2007-06-04 12:30:00,30.73,30.75,30.71,30.75,22600.0,17.3573,17.3686,17.346,17.3686,22600.0
2007-06-04 12:40:00,30.75,30.75,30.73,30.73,15000.0,17.3686,17.3686,17.3573,17.3573,15000.0
2007-06-04 12:50:00,30.73,30.81,30.73,30.8,29400.0,17.3573,17.4025,17.3573,17.3968,29400.0
2007-06-04 13:00:00,30.81,30.85,30.81,30.84,40000.0,17.4025,17.4251,17.4025,17.4194,40000.0
2007-06-04 13:10:00,30.85,30.85,30.81,30.82,34000.0,17.4251,17.4251,17.4025,17.4081,34000.0
2007-06-04 13:20:00,30.81,30.85,30.79,30.83,53200.0,17.4025,17.4251,17.3912,17.4138,53200.0
2007-06-04 13:30:00,30.83,30.83,30.77,30.77,40000.0,17.4138,17.4138,17.3799,17.3799,40000.0
2007-06-04 13:40:00,30.78,30.79,30.77,30.77,38800.0,17.3855,17.3912,17.3799,17.3799,38800.0
2007-06-04 13:50:00,30.77,30.78,30.75,30.76,20600.0,17.3799,17.3855,17.3686,17.3742,20600.0
2007-06-04 14:00:00,30.76,30.79,30.75,30.77,40200.0,17.3742,17.3912,17.3686,17.3799,40200.0
2007-06-04 14:10:00,30.77,30.79,30.77,30.77,26600.0,17.3799,17.3912,17.3799,17.3799,26600.0
2007-06-04 14:20:00,30.77,30.78,30.77,30.78,17200.0,17.3799,17.3855,17.3799,17.3855,17200.0
2007-06-04 14:30:00,30.78,30.79,30.75,30.79,31800.0,17.3855,17.3912,17.3686,17.3912,31800.0
2007-06-04 14:40:00,30.79,30.83,30.79,30.83,29200.0,17.3912,17.4138,17.3912,17.4138,29200.0
2007-06-04 14:50:00,30.82,30.83,30.81,30.81,32000.0,17.4081,17.4138,17.4025,17.4025,32000.0
2007-06-04 15:00:00,30.82,30.84,30.81,30.81,93600.0,17.4081,17.4194,17.4025,17.4025,93600.0
2007-06-04 15:10:00,30.81,30.81,30.79,30.79,37600.0,17.4025,17.4025,17.3912,17.3912,37600.0
2007-06-04 15:20:00,30.79,30.82,30.79,30.81,86000.0,17.3912,17.4081,17.3912,17.4025,86000.0
2007-06-04 15:30:00,30.81,30.81,30.78,30.8,54200.0,17.4025,17.4025,17.3855,17.3968,54200.0
2007-06-04 15:40:00,30.8,30.81,30.78,30.81,81800.0,17.3968,17.4025,17.3855,17.4025,81800.0
2007-06-04 15:50:00,30.81,30.84,30.78,30.81,107600.0,17.4025,17.4194,17.3855,17.4025,107600.0
2007-06-05 09:30:00,30.54,30.63,30.47,30.47,118000.0,17.25,17.3008,17.2104,17.2104,118000.0
2007-06-05 09:40:00,30.47,30.51,30.36,30.37,78200.0,17.2104,17.233,17.1483,17.1539,78200.0
2007-06-05 09:50:00,30.39,30.41,30.31,30.32,110000.0,17.1652,17.1765,17.12,17.1257,110000.0
2007-06-05 10:00:00,30.32,30.38,30.25,30.34,145400.0,17.1257,17.1596,17.0862,17.137,145400.0
2007-06-05 10:10:00,30.33,30.34,30.25,30.28,122400.0,17.1313,17.137,17.0862,17.1031,122400.0
2007-06-05 10:20:00,30.28,30.28,30.16,30.25,127400.0,17.1031,17.1031,17.0353,17.0862,127400.0
2007-06-05 10:30:00,30.25,30.31,30.24,30.25,50400.0,17.0862,17.12,17.0805,17.0862,50400.0
2007-06-05 10:40:00,30.25,30.32,30.18,30.3,49600.0,17.0862,17.1257,17.0466,17.1144,49600.0
2007-06-05 10:50:00,30.31,30.35,30.27,30.27,55400.0,17.12,17.1426,17.0975,17.0975,55400.0
2007-06-05 11:00:00,30.27,30.3,30.24,30.28,47600.0,17.0975,17.1144,17.0805,17.1031,47600.0
2007-06-05 11:10:00,30.28,30.3,30.18,30.2,55800.0,17.1031,17.1144,17.0466,17.0579,55800.0
2007-06-05 11:20:00,30.19,30.2,30.17,30.17,40200.0,17.0523,17.0579,17.041,17.041,40200.0
2007-06-05 11:30:00,30.17,30.17,30.11,30.13,74200.0,17.041,17.041,17.0071,17.0184,74200.0
2007-06-05 11:40:00,30.13,30.13,30.02,30.04,83200.0,17.0184,17.0184,16.9562,16.9675,83200.0
2007-06-05 11:50:00,30.03,30.21,30.03,30.18,76200.0,16.9619,17.0636,16.9619,17.0466,76200.0
2007-06-05 12:00:00,30.17,30.17,30.1,30.12,72000.0,17.041,17.041,17.0014,17.0127,72000.0
2007-06-05 12:10:00,30.14,30.18,30.09,30.15,105200.0,17.024,17.0466,16.9958,17.0297,105200.0
2007-06-05 12:20:00,30.14,30.15,30.07,30.11,44000.0,17.024,17.0297,16.9845,17.0071,44000.0
2007-06-05 12:30:00,30.11,30.22,30.11,30.21,82200.0,17.0071,17.0692,17.0071,17.0636,82200.0
2007-06-05 12:40:00,30.21,30.21,30.13,30.14,36400.0,17.0636,17.0636,17.0184,17.024,36400.0
2007-06-05 12:50:00,30.14,30.21,30.14,30.19,44200.0,17.024,17.0636,17.024,17.0523,44200.0
2007-06-05 13:00:00,30.19,30.19,30.08,30.09,53200.0,17.0523,17.0523,16.9901,16.9958,53200.0
2007-06-05 13:10:00,30.09,30.13,30.02,30.03,65600.0,16.9958,17.0184,16.9562,16.9619,65600.0
2007-06-05 13:20:00,30.03,30.07,30.03,30.04,25600.0,16.9619,16.9845,16.9619,16.9675,25600.0
2007-06-05 13:30:00,30.04,30.09,29.98,30.08,69600.0,16.9675,16.9958,16.9337,16.9901,69600.0
2007-06-05 13:40:00,30.1,30.1,30.0,30.06,47400.0,17.0014,17.0014,16.9449,16.9788,47400.0
2007-06-05 13:50:00,30.08,30.15,30.08,30.14,51600.0,16.9901,17.0297,16.9901,17.024,51600.0
2007-06-05 14:00:00,30.15,30.16,30.12,30.15,53200.0,17.0297,17.0353,17.0127,17.0297,53200.0
2007-06-05 14:10:00,30.14,30.21,30.14,30.21,71200.0,17.024,17.0636,17.024,17.0636,71200.0
2007-06-05 14:20:00,30.22,30.27,30.21,30.23,114200.0,17.0692,17.0975,17.0636,17.0749,114200.0
2007-06-05 14:30:00,30.22,30.22,30.15,30.17,41400.0,17.0692,17.0692,17.0297,17.041,41400.0
2007-06-05 14:40:00,30.17,30.22,30.14,30.21,55400.0,17.041,17.0692,17.024,17.0636,55400.0
2007-06-05 14:50:00,30.21,30.21,30.09,30.1,82000.0,17.0636,17.0636,16.9958,17.0014,82000.0
2007-06-05 15:00:00,30.11,30.13,30.09,30.1,63800.0,17.0071,17.0184,16.9958,17.0014,63800.0
2007-06-05 15:10:00,30.1,30.16,30.09,30.09,51800.0,17.0014,17.0353,16.9958,16.9958,51800.0
2007-06-05 15:20:00,30.08,30.16,30.08,30.15,37400.0,16.9901,17.0353,16.9901,17.0297,37400.0
2007-06-05 15:30:00,30.16,30.17,30.13,30.14,40400.0,17.0353,17.041,17.0184,17.024,40400.0
2007-06-05 15:40:00,30.15,30.15,30.1,30.13,105400.0,17.0297,17.0297,17.0014,17.0184,105400.0
2007-06-05 15:50:00,30.13,30.14,30.1,30.13,123400.0,17.0184,17.024,17.0014,17.0184,123400.0
2007-06-06 09:30:00,30.12,30.12,29.87,29.91,101000.0,17.0127,17.0127,16.8715,16.8941,101000.0
2007-06-06 09:40:00,29.91,29.95,29.73,29.78,103200.0,16.8941,16.9167,16.7924,16.8207,103200.0
2007-06-06 09:50:00,29.78,29.96,29.6,29.92,206400.0,16.8207,16.9224,16.719,16.8998,206400.0
2007-06-06 10:00:00,29.93,29.99,29.84,29.88,103400.0,16.9054,16.9393,16.8546,16.8772,103400.0
2007-06-06 10:10:00,29.87,29.93,29.85,29.88,92200.0,16.8715,16.9054,16.8602,16.8772,92200.0
2007-06-06 10:20:00,29.88,29.91,29.8,29.84,62200.0,16.8772,16.8941,16.832,16.8546,62200.0
2007-06-06 10:30:00,29.85,29.86,29.75,29.79,64800.0,16.8602,16.8659,16.8037,16.8263,64800.0
2007-06-06 10:40:00,29.79,29.88,29.78,29.85,93600.0,16.8263,16.8772,16.8207,16.8602,93600.0
2007-06-06 10:50:00,29.85,29.85,29.7,29.79,59800.0,16.8602,16.8602,16.7755,16.8263,59800.0
2007-06-06 11:00:00,29.79,29.86,29.77,29.79,125000.0,16.8263,16.8659,16.815,16.8263,125000.0
2007-06-06 11:10:00,29.8,29.86,29.8,29.81,57800.0,16.832,16.8659,16.832,16.8376,57800.0
2007-06-06 11:20:00,29.81,29.82,29.75,29.75,52400.0,16.8376,16.8433,16.8037,16.8037,52400.0
2007-06-06 11:30:00,29.76,29.77,29.72,29.77,53000.0,16.8094,16.815,16.7868,16.815,53000.0
2007-06-06 11:40:00,29.75,29.79,29.67,29.68,72200.0,16.8037,16.8263,16.7586,16.7642,72200.0
2007-06-06 11:50:00,29.68,29.69,29.63,29.66,63400.0,16.7642,16.7699,16.736,16.7529,63400.0
2007-06-06 12:00:00,29.67,29.74,29.61,29.71,61200.0,16.7586,16.7981,16.7247,16.7811,61200.0
2007-06-06 12:10:00,29.72,29.75,29.68,29.75,25800.0,16.7868,16.8037,16.7642,16.8037,25800.0
2007-06-06 12:20:00,29.75,29.75,29.71,29.71,30800.0,16.8037,16.8037,16.7811,16.7811,30800.0
2007-06-06 12:30:00,29.72,29.73,29.68,29.69,27200.0,16.7868,16.7924,16.7642,16.7699,27200.0
2007-06-06 12:40:00,29.68,29.7,29.64,29.64,28400.0,16.7642,16.7755,16.7416,16.7416,28400.0
2007-06-06 12:50:00,29.64,29.66,29.63,29.65,23400.0,16.7416,16.7529,16.736,16.7473,23400.0
2007-06-06 13:00:00,29.64,29.68,29.63,29.66,31200.0,16.7416,16.7642,16.736,16.7529,31200.0
2007-06-06 13:10:00,29.65,29.67,29.59,29.62,21200.0,16.7473,16.7586,16.7134,16.7303,21200.0
2007-06-06 13:20:00,29.63,29.64,29.59,29.64,24800.0,16.736,16.7416,16.7134,16.7416,24800.0
2007-06-06 13:30:00,29.61,29.68,29.61,29.68,21000.0,16.7247,16.7642,16.7247,16.7642,21000.0
2007-06-06 13:40:00,29.67,29.71,29.67,29.69,18200.0,16.7586,16.7811,16.7586,16.7699,18200.0
2007-06-06 13:50:00,29.68,29.7,29.64,29.69,25400.0,16.7642,16.7755,16.7416,16.7699,25400.0
2007-06-06 14:00:00,29.68,29.7,29.64,29.68,35400.0,16.7642,16.7755,16.7416,16.7642,35400.0
2007-06-06 14:10:00,29.68,29.71,29.65,29.67,26000.0,16.7642,16.7811,16.7473,16.7586,26000.0
2007-06-06 14:20:00,29.67,29.75,29.65,29.74,95000.0,16.7586,16.8037,16.7473,16.7981,95000.0
2007-06-06 14:30:00,29.73,29.75,29.7,29.75,82200.0,16.7924,16.8037,16.7755,16.8037,82200.0
2007-06-06 14:40:00,29.75,29.78,29.74,29.75,40800.0,16.8037,16.8207,16.7981,16.8037,40800.0
2007-06-06 14:50:00,29.76,29.82,29.75,29.78,109400.0,16.8094,16.8433,16.8037,16.8207,109400.0
2007-06-06 15:00:00,29.77,29.81,29.74,29.81,63400.0,16.815,16.8376,16.7981,16.8376,63400.0
2007-06-06 15:10:00,29.8,29.88,29.78,29.85,85400.0,16.832,16.8772,16.8207,16.8602,85400.0
2007-06-06 15:20:00,29.86,29.92,29.84,29.86,98200.0,16.8659,16.8998,16.8546,16.8659,98200.0
2007-06-06 15:30:00,29.85,29.88,29.78,29.79,64400.0,16.8602,16.8772,16.8207,16.8263,64400.0
2007-06-06 15:40:00,29.79,29.81,29.78,29.8,75400.0,16.8263,16.8376,16.8207,16.832,75400.0
2007-06-06 15:50:00,29.79,29.8,29.72,29.75,178200.0,16.8263,16.832,16.7868,16.8037,178200.0
2007-06-07 09:30:00,29.58,29.78,29.52,29.6,79800.0,16.7077,16.8207,16.6738,16.719,79800.0
2007-06-07 09:40:00,29.6,29.61,29.4,29.45,126400.0,16.719,16.7247,16.6061,16.6343,126400.0
2007-06-07 09:50:00,29.44,29.61,29.44,29.56,66400.0,16.6286,16.7247,16.6286,16.6964,66400.0
2007-06-07 10:00:00,29.56,29.67,29.45,29.57,60400.0,16.6964,16.7586,16.6343,16.7021,60400.0
2007-06-07 10:10:00,29.56,29.56,29.35,29.36,51600.0,16.6964,16.6964,16.5778,16.5835,51600.0
2007-06-07 10:20:00,29.34,29.47,29.31,29.44,83800.0,16.5722,16.6456,16.5552,16.6286,83800.0
2007-06-07 10:30:00,29.45,29.48,29.25,29.27,112600.0,16.6343,16.6512,16.5213,16.5326,112600.0
2007-06-07 10:40:00,29.27,29.34,29.15,29.16,102000.0,16.5326,16.5722,16.4648,16.4705,102000.0
2007-06-07 10:50:00,29.17,29.25,29.13,29.24,68000.0,16.4761,16.5213,16.4535,16.5157,68000.0
2007-06-07 11:00:00,29.26,29.26,28.95,28.98,146800.0,16.527,16.527,16.3519,16.3688,146800.0
2007-06-07 11:10:00,28.98,29.06,28.94,29.06,98000.0,16.3688,16.414,16.3462,16.414,98000.0
2007-06-07 11:20:00,29.05,29.1,28.96,28.96,59800.0,16.4084,16.4366,16.3575,16.3575,59800.0
2007-06-07 11:30:00,28.97,29.1,28.95,29.03,65000.0,16.3632,16.4366,16.3519,16.3971,65000.0
2007-06-07 11:40:00,29.03,29.07,28.96,29.02,72400.0,16.3971,16.4197,16.3575,16.3914,72400.0
2007-06-07 11:50:00,29.02,29.02,28.91,28.93,68800.0,16.3914,16.3914,16.3293,16.3406,68800.0
2007-06-07 12:00:00,28.93,28.95,28.85,28.86,78400.0,16.3406,16.3519,16.2954,16.301,78400.0
2007-06-07 12:10:00,28.86,28.93,28.85,28.86,43800.0,16.301,16.3406,16.2954,16.301,43800.0
2007-06-07 12:20:00,28.86,28.93,28.85,28.91,30200.0,16.301,16.3406,16.2954,16.3293,30200.0
2007-06-07 12:30:00,28.92,28.93,28.87,28.89,57000.0,16.3349,16.3406,16.3067,16.318,57000.0
2007-06-07 12:40:00,28.9,28.9,28.81,28.83,61600.0,16.3236,16.3236,16.2728,16.2841,61600.0
2007-06-07 12:50:00,28.83,28.93,28.79,28.89,79600.0,16.2841,16.3406,16.2615,16.318,79600.0
2007-06-07 13:00:00,28.91,28.91,28.82,28.84,62600.0,16.3293,16.3293,16.2784,16.2897,62600.0
2007-06-07 13:10:00,28.84,28.86,28.66,28.66,73600.0,16.2897,16.301,16.1881,16.1881,73600.0
2007-06-07 13:20:00,28.68,28.76,28.65,28.7,83800.0,16.1994,16.2446,16.1824,16.2107,83800.0
2007-06-07 13:30:00,28.71,28.71,28.65,28.65,85400.0,16.2163,16.2163,16.1824,16.1824,85400.0
2007-06-07 13:40:00,28.66,28.74,28.52,28.74,199200.0,16.1881,16.2333,16.109,16.2333,199200.0
2007-06-07 13:50:00,28.74,28.87,28.72,28.87,64000.0,16.2333,16.3067,16.222,16.3067,64000.0
2007-06-07 14:00:00,28.86,28.86,28.81,28.81,60600.0,16.301,16.301,16.2728,16.2728,60600.0
2007-06-07 14:10:00,28.81,28.83,28.7,28.7,108800.0,16.2728,16.2841,16.2107,16.2107,108800.0
2007-06-07 14:20:00,28.7,28.79,28.65,28.78,113200.0,16.2107,16.2615,16.1824,16.2559,113200.0
2007-06-07 14:30:00,28.77,28.78,28.64,28.72,76200.0,16.2502,16.2559,16.1768,16.222,76200.0
2007-06-07 14:40:00,28.73,28.83,28.72,28.77,70400.0,16.2276,16.2841,16.222,16.2502,70400.0
2007-06-07 14:50:00,28.78,28.81,28.75,28.75,117600.0,16.2559,16.2728,16.2389,16.2389,117600.0
2007-06-07 15:00:00,28.75,28.8,28.71,28.79,84400.0,16.2389,16.2672,16.2163,16.2615,84400.0
2007-06-07 15:10:00,28.8,28.88,28.8,28.88,82800.0,16.2672,16.3123,16.2672,16.3123,82800.0
2007-06-07 15:20:00,28.87,28.93,28.83,28.85,117200.0,16.3067,16.3406,16.2841,16.2954,117200.0
2007-06-07 15:30:00,28.85,28.89,28.75,28.75,152800.0,16.2954,16.318,16.2389,16.2389,152800.0
2007-06-07 15:40:00,28.75,28.75,28.54,28.54,240400.0,16.2389,16.2389,16.1203,16.1203,240400.0
2007-06-07 15:50:00,28.54,28.64,28.53,28.54,288200.0,16.1203,16.1768,16.1146,16.1203,288200.0
2007-06-08 09:30:00,29.31,29.45,28.88,29.11,505400.0,16.5552,16.6343,16.3123,16.4422,505400.0
2007-06-08 09:40:00,29.11,29.31,29.06,29.3,308200.0,16.4422,16.5552,16.414,16.5496,308200.0
2007-06-08 09:50:00,29.31,29.63,29.31,29.4,295600.0,16.5552,16.736,16.5552,16.6061,295600.0
2007-06-08 10:00:00,29.39,29.44,29.31,29.36,248800.0,16.6004,16.6286,16.5552,16.5835,248800.0
2007-06-08 10:10:00,29.36,29.53,29.35,29.43,136400.0,16.5835,16.6795,16.5778,16.623,136400.0
2007-06-08 10:20:00,29.44,29.58,29.42,29.57,204400.0,16.6286,16.7077,16.6173,16.7021,204400.0
2007-06-08 10:30:00,29.58,29.61,29.48,29.55,237200.0,16.7077,16.7247,16.6512,16.6908,237200.0
2007-06-08 10:40:00,29.56,29.61,29.45,29.47,245400.0,16.6964,16.7247,16.6343,16.6456,245400.0
2007-06-08 10:50:00,29.47,29.52,29.4,29.4,85200.0,16.6456,16.6738,16.6061,16.6061,85200.0
2007-06-08 11:00:00,29.4,29.47,29.32,29.39,107600.0,16.6061,16.6456,16.5609,16.6004,107600.0
2007-06-08 11:10:00,29.39,29.49,29.34,29.47,132400.0,16.6004,16.6569,16.5722,16.6456,132400.0
2007-06-08 11:20:00,29.47,29.5,29.38,29.42,93000.0,16.6456,16.6625,16.5948,16.6173,93000.0
2007-06-08 11:30:00,29.42,29.45,29.34,29.36,110400.0,16.6173,16.6343,16.5722,16.5835,110400.0
2007-06-08 11:40:00,29.36,29.49,29.36,29.46,94000.0,16.5835,16.6569,16.5835,16.6399,94000.0
2007-06-08 11:50:00,29.45,29.46,29.39,29.45,102800.0,16.6343,16.6399,16.6004,16.6343,102800.0
2007-06-08 12:00:00,29.45,29.45,29.36,29.42,124400.0,16.6343,16.6343,16.5835,16.6173,124400.0
2007-06-08 12:10:00,29.42,29.43,29.38,29.4,50400.0,16.6173,16.623,16.5948,16.6061,50400.0
2007-06-08 12:20:00,29.4,29.4,29.36,29.36,55000.0,16.6061,16.6061,16.5835,16.5835,55000.0
2007-06-08 12:30:00,29.36,29.36,29.28,29.34,74800.0,16.5835,16.5835,16.5383,16.5722,74800.0
2007-06-08 12:40:00,29.33,29.33,29.24,29.26,67000.0,16.5665,16.5665,16.5157,16.527,67000.0
2007-06-08 12:50:00,29.26,29.3,29.21,29.29,75600.0,16.527,16.5496,16.4987,16.5439,75600.0
2007-06-08 13:00:00,29.29,29.3,29.23,29.23,74800.0,16.5439,16.5496,16.51,16.51,74800.0
2007-06-08 13:10:00,29.23,29.25,29.18,29.23,60000.0,16.51,16.5213,16.4818,16.51,60000.0
2007-06-08 13:20:00,29.22,29.25,29.2,29.24,38800.0,16.5044,16.5213,16.4931,16.5157,38800.0
2007-06-08 13:30:00,29.24,29.34,29.2,29.28,145000.0,16.5157,16.5722,16.4931,16.5383,145000.0
2007-06-08 13:40:00,29.29,29.43,29.29,29.42,143000.0,16.5439,16.623,16.5439,16.6173,143000.0
2007-06-08 13:50:00,29.43,29.43,29.36,29.38,81800.0,16.623,16.623,16.5835,16.5948,81800.0
2007-06-08 14:00:00,29.38,29.41,29.36,29.39,97800.0,16.5948,16.6117,16.5835,16.6004,97800.0
2007-06-08 14:10:00,29.38,29.43,29.37,29.38,153000.0,16.5948,16.623,16.5891,16.5948,153000.0
2007-06-08 14:20:00,29.38,29.39,29.31,29.32,94400.0,16.5948,16.6004,16.5552,16.5609,94400.0
2007-06-08 14:30:00,29.32,29.36,29.29,29.36,63600.0,16.5609,16.5835,16.5439,16.5835,63600.0
2007-06-08 14:40:00,29.36,29.36,29.3,29.34,96600.0,16.5835,16.5835,16.5496,16.5722,96600.0
2007-06-08 14:50:00,29.34,29.39,29.32,29.33,119000.0,16.5722,16.6004,16.5609,16.5665,119000.0
2007-06-08 15:00:00,29.33,29.45,29.33,29.39,167400.0,16.5665,16.6343,16.5665,16.6004,167400.0
2007-06-08 15:10:00,29.39,29.45,29.36,29.43,184800.0,16.6004,16.6343,16.5835,16.623,184800.0
2007-06-08 15:20:00,29.43,29.45,29.37,29.41,93600.0,16.623,16.6343,16.5891,16.6117,93600.0
2007-06-08 15:30:00,29.41,29.47,29.41,29.47,151800.0,16.6117,16.6456,16.6117,16.6456,151800.0
2007-06-08 15:40:00,29.47,29.56,29.47,29.53,253400.0,16.6456,16.6964,16.6456,16.6795,253400.0
2007-06-08 15:50:00,29.53,29.54,29.49,29.5,227000.0,16.6795,16.6851,16.6569,16.6625,227000.0
2007-06-11 09:30:00,29.55,29.93,29.55,29.93,125000.0,16.6908,16.9054,16.6908,16.9054,125000.0
2007-06-11 09:40:00,29.92,29.94,29.8,29.81,204600.0,16.8998,16.9111,16.832,16.8376,204600.0
2007-06-11 09:50:00,29.8,29.93,29.78,29.88,84400.0,16.832,16.9054,16.8207,16.8772,84400.0
2007-06-11 10:00:00,29.87,29.95,29.84,29.9,70400.0,16.8715,16.9167,16.8546,16.8885,70400.0
2007-06-11 10:10:00,29.9,29.9,29.79,29.83,157000.0,16.8885,16.8885,16.8263,16.8489,157000.0
2007-06-11 10:20:00,29.83,29.9,29.74,29.75,107400.0,16.8489,16.8885,16.7981,16.8037,107400.0
2007-06-11 10:30:00,29.75,29.85,29.72,29.74,102000.0,16.8037,16.8602,16.7868,16.7981,102000.0
2007-06-11 10:40:00,29.75,29.83,29.74,29.81,77200.0,16.8037,16.8489,16.7981,16.8376,77200.0
2007-06-11 10:50:00,29.8,29.8,29.73,29.75,116000.0,16.832,16.832,16.7924,16.8037,116000.0
2007-06-11 11:00:00,29.75,29.81,29.73,29.78,81600.0,16.8037,16.8376,16.7924,16.8207,81600.0
2007-06-11 11:10:00,29.78,29.82,29.75,29.77,108800.0,16.8207,16.8433,16.8037,16.815,108800.0
2007-06-11 11:20:00,29.76,29.84,29.75,29.79,51400.0,16.8094,16.8546,16.8037,16.8263,51400.0
2007-06-11 11:30:00,29.79,29.83,29.76,29.77,78800.0,16.8263,16.8489,16.8094,16.815,78800.0
2007-06-11 11:40:00,29.77,29.85,29.75,29.81,61200.0,16.815,16.8602,16.8037,16.8376,61200.0
2007-06-11 11:50:00,29.81,29.86,29.8,29.83,43800.0,16.8376,16.8659,16.832,16.8489,43800.0
2007-06-11 12:00:00,29.83,29.85,29.8,29.8,44000.0,16.8489,16.8602,16.832,16.832,44000.0
2007-06-11 12:10:00,29.81,29.83,29.78,29.79,22800.0,16.8376,16.8489,16.8207,16.8263,22800.0
2007-06-11 12:20:00,29.79,29.79,29.73,29.74,27600.0,16.8263,16.8263,16.7924,16.7981,27600.0
2007-06-11 12:30:00,29.73,29.78,29.73,29.78,65000.0,16.7924,16.8207,16.7924,16.8207,65000.0
2007-06-11 12:40:00,29.78,29.81,29.73,29.8,44200.0,16.8207,16.8376,16.7924,16.832,44200.0
2007-06-11 12:50:00,29.8,29.84,29.79,29.8,62000.0,16.832,16.8546,16.8263,16.832,62000.0
2007-06-11 13:00:00,29.8,29.84,29.79,29.84,40800.0,16.832,16.8546,16.8263,16.8546,40800.0
2007-06-11 13:10:00,29.83,29.86,29.79,29.83,76800.0,16.8489,16.8659,16.8263,16.8489,76800.0
2007-06-11 13:20:00,29.83,29.86,29.82,29.83,62200.0,16.8489,16.8659,16.8433,16.8489,62200.0
2007-06-11 13:30:00,29.83,29.85,29.82,29.83,32400.0,16.8489,16.8602,16.8433,16.8489,32400.0
2007-06-11 13:40:00,29.83,29.83,29.79,29.79,41200.0,16.8489,16.8489,16.8263,16.8263,41200.0
2007-06-11 13:50:00,29.79,29.8,29.75,29.75,45400.0,16.8263,16.832,16.8037,16.8037,45400.0
2007-06-11 14:00:00,29.76,29.81,29.76,29.81,53800.0,16.8094,16.8376,16.8094,16.8376,53800.0
2007-06-11 14:10:00,29.8,29.82,29.74,29.76,59600.0,16.832,16.8433,16.7981,16.8094,59600.0
2007-06-11 14:20:00,29.76,29.8,29.76,29.78,32200.0,16.8094,16.832,16.8094,16.8207,32200.0
2007-06-11 14:30:00,29.77,29.79,29.74,29.76,34200.0,16.815,16.8263,16.7981,16.8094,34200.0
2007-06-11 14:40:00,29.75,29.75,29.72,29.73,59400.0,16.8037,16.8037,16.7868,16.7924,59400.0
2007-06-11 14:50:00,29.72,29.77,29.7,29.71,83800.0,16.7868,16.815,16.7755,16.7811,83800.0
2007-06-11 15:00:00,29.71,29.71,29.66,29.69,103600.0,16.7811,16.7811,16.7529,16.7699,103600.0
2007-06-11 15:10:00,29.69,29.75,29.68,29.74,81400.0,16.7699,16.8037,16.7642,16.7981,81400.0
2007-06-11 15:20:00,29.75,29.75,29.71,29.73,139000.0,16.8037,16.8037,16.7811,16.7924,139000.0
2007-06-11 15:30:00,29.73,29.74,29.66,29.66,74000.0,16.7924,16.7981,16.7529,16.7529,74000.0
2007-06-11 15:40:00,29.67,29.71,29.66,29.68,96800.0,16.7586,16.7811,16.7529,16.7642,96800.0
2007-06-11 15:50:00,29.68,29.68,29.6,29.61,85600.0,16.7642,16.7642,16.719,16.7247,85600.0
2007-06-12 09:30:00,29.5,29.65,29.36,29.45,130200.0,16.6625,16.7473,16.5835,16.6343,130200.0
2007-06-12 09:40:00,29.44,29.59,29.43,29.57,56800.0,16.6286,16.7134,16.623,16.7021,56800.0
2007-06-12 09:50:00,29.56,29.57,29.45,29.49,35000.0,16.6964,16.7021,16.6343,16.6569,35000.0
2007-06-12 10:00:00,29.49,29.54,29.26,29.28,67800.0,16.6569,16.6851,16.527,16.5383,67800.0
2007-06-12 10:10:00,29.28,29.4,29.2,29.2,142800.0,16.5383,16.6061,16.4931,16.4931,142800.0
2007-06-12 10:20:00,29.2,29.3,29.19,29.27,71800.0,16.4931,16.5496,16.4874,16.5326,71800.0
2007-06-12 10:30:00,29.27,29.41,29.27,29.39,57200.0,16.5326,16.6117,16.5326,16.6004,57200.0
2007-06-12 10:40:00,29.39,29.41,29.31,29.39,54200.0,16.6004,16.6117,16.5552,16.6004,54200.0
2007-06-12 10:50:00,29.37,29.39,29.28,29.3,74000.0,16.5891,16.6004,16.5383,16.5496,74000.0
2007-06-12 11:00:00,29.3,29.33,29.22,29.25,95000.0,16.5496,16.5665,16.5044,16.5213,95000.0
2007-06-12 11:10:00,29.28,29.34,29.28,29.3,54600.0,16.5383,16.5722,16.5383,16.5496,54600.0
2007-06-12 11:20:00,29.3,29.37,29.3,29.35,78800.0,16.5496,16.5891,16.5496,16.5778,78800.0
2007-06-12 11:30:00,29.35,29.43,29.35,29.41,38200.0,16.5778,16.623,16.5778,16.6117,38200.0
2007-06-12 11:40:00,29.43,29.5,29.42,29.43,32000.0,16.623,16.6625,16.6173,16.623,32000.0
2007-06-12 11:50:00,29.43,29.51,29.39,29.47,42800.0,16.623,16.6682,16.6004,16.6456,42800.0
2007-06-12 12:00:00,29.48,29.48,29.43,29.47,39600.0,16.6512,16.6512,16.623,16.6456,39600.0
2007-06-12 12:10:00,29.47,29.48,29.43,29.46,37400.0,16.6456,16.6512,16.623,16.6399,37400.0
2007-06-12 12:20:00,29.46,29.52,29.44,29.47,36200.0,16.6399,16.6738,16.6286,16.6456,36200.0
2007-06-12 12:30:00,29.45,29.45,29.41,29.45,29200.0,16.6343,16.6343,16.6117,16.6343,29200.0
2007-06-12 12:40:00,29.46,29.49,29.45,29.45,26800.0,16.6399,16.6569,16.6343,16.6343,26800.0
2007-06-12 12:50:00,29.45,29.47,29.41,29.41,45000.0,16.6343,16.6456,16.6117,16.6117,45000.0
2007-06-12 13:00:00,29.42,29.45,29.36,29.37,90600.0,16.6173,16.6343,16.5835,16.5891,90600.0
2007-06-12 13:10:00,29.36,29.46,29.34,29.44,52800.0,16.5835,16.6399,16.5722,16.6286,52800.0
2007-06-12 13:20:00,29.46,29.53,29.46,29.47,43200.0,16.6399,16.6795,16.6399,16.6456,43200.0
2007-06-12 13:30:00,29.47,29.55,29.46,29.55,94600.0,16.6456,16.6908,16.6399,16.6908,94600.0
2007-06-12 13:40:00,29.55,29.59,29.5,29.57,94200.0,16.6908,16.7134,16.6625,16.7021,94200.0
2007-06-12 13:50:00,29.57,29.63,29.54,29.61,68200.0,16.7021,16.736,16.6851,16.7247,68200.0
2007-06-12 14:00:00,29.61,29.67,29.57,29.63,96000.0,16.7247,16.7586,16.7021,16.736,96000.0
2007-06-12 14:10:00,29.64,29.66,29.52,29.53,47600.0,16.7416,16.7529,16.6738,16.6795,47600.0
2007-06-12 14:20:00,29.52,29.56,29.48,29.5,37000.0,16.6738,16.6964,16.6512,16.6625,37000.0
2007-06-12 14:30:00,29.5,29.54,29.41,29.41,38800.0,16.6625,16.6851,16.6117,16.6117,38800.0
2007-06-12 14:40:00,29.4,29.4,29.3,29.34,77200.0,16.6061,16.6061,16.5496,16.5722,77200.0
2007-06-12 14:50:00,29.34,29.42,29.34,29.41,93800.0,16.5722,16.6173,16.5722,16.6117,93800.0
2007-06-12 15:00:00,29.41,29.43,29.26,29.27,102000.0,16.6117,16.623,16.527,16.5326,102000.0
2007-06-12 15:10:00,29.27,29.32,29.21,29.29,78200.0,16.5326,16.5609,16.4987,16.5439,78200.0
2007-06-12 15:20:00,29.3,29.34,29.25,29.3,162400.0,16.5496,16.5722,16.5213,16.5496,162400.0
2007-06-12 15:30:00,29.3,29.34,29.2,29.22,99400.0,16.5496,16.5722,16.4931,16.5044,99400.0
2007-06-12 15:40:00,29.22,29.27,29.17,29.25,221200.0,16.5044,16.5326,16.4761,16.5213,221200.0
2007-06-12 15:50:00,29.25,29.27,29.18,29.18,99600.0,16.5213,16.5326,16.4818,16.4818,99600.0
2007-06-13 09:30:00,29.42,29.72,29.4,29.68,199800.0,16.6173,16.7868,16.6061,16.7642,199800.0
2007-06-13 09:40:00,29.68,29.71,29.63,29.64,83400.0,16.7642,16.7811,16.736,16.7416,83400.0
2007-06-13 09:50:00,29.63,29.63,29.53,29.56,32600.0,16.736,16.736,16.6795,16.6964,32600.0
2007-06-13 10:00:00,29.54,29.66,29.5,29.5,222000.0,16.6851,16.7529,16.6625,16.6625,222000.0
2007-06-13 10:10:00,29.5,29.65,29.43,29.65,110400.0,16.6625,16.7473,16.623,16.7473,110400.0
2007-06-13 10:20:00,29.65,29.67,29.54,29.54,98400.0,16.7473,16.7586,16.6851,16.6851,98400.0
2007-06-13 10:30:00,29.55,29.62,29.52,29.52,77200.0,16.6908,16.7303,16.6738,16.6738,77200.0
2007-06-13 10:40:00,29.5,29.57,29.5,29.54,50400.0,16.6625,16.7021,16.6625,16.6851,50400.0
2007-06-13 10:50:00,29.54,29.57,29.47,29.47,35200.0,16.6851,16.7021,16.6456,16.6456,35200.0
2007-06-13 11:00:00,29.48,29.54,29.45,29.48,107000.0,16.6512,16.6851,16.6343,16.6512,107000.0
2007-06-13 11:10:00,29.48,29.5,29.45,29.47,54200.0,16.6512,16.6625,16.6343,16.6456,54200.0
2007-06-13 11:20:00,29.47,29.47,29.38,29.39,80400.0,16.6456,16.6456,16.5948,16.6004,80400.0
2007-06-13 11:30:00,29.38,29.47,29.38,29.47,71000.0,16.5948,16.6456,16.5948,16.6456,71000.0
2007-06-13 11:40:00,29.46,29.49,29.43,29.49,58200.0,16.6399,16.6569,16.623,16.6569,58200.0
2007-06-13 11:50:00,29.48,29.52,29.46,29.5,53800.0,16.6512,16.6738,16.6399,16.6625,53800.0
2007-06-13 12:00:00,29.5,29.55,29.48,29.5,66800.0,16.6625,16.6908,16.6512,16.6625,66800.0
2007-06-13 12:10:00,29.5,29.57,29.5,29.55,52800.0,16.6625,16.7021,16.6625,16.6908,52800.0
2007-06-13 12:20:00,29.55,29.57,29.48,29.49,56400.0,16.6908,16.7021,16.6512,16.6569,56400.0
2007-06-13 12:30:00,29.49,29.51,29.47,29.47,77600.0,16.6569,16.6682,16.6456,16.6456,77600.0
2007-06-13 12:40:00,29.47,29.5,29.4,29.43,104000.0,16.6456,16.6625,16.6061,16.623,104000.0
2007-06-13 12:50:00,29.43,29.45,29.33,29.34,45600.0,16.623,16.6343,16.5665,16.5722,45600.0
2007-06-13 13:00:00,29.34,29.45,29.25,29.26,137400.0,16.5722,16.6343,16.5213,16.527,137400.0
2007-06-13 13:10:00,29.27,29.34,29.21,29.29,170800.0,16.5326,16.5722,16.4987,16.5439,170800.0
2007-06-13 13:20:00,29.29,29.33,29.25,29.28,50200.0,16.5439,16.5665,16.5213,16.5383,50200.0
2007-06-13 13:30:00,29.28,29.36,29.24,29.36,22000.0,16.5383,16.5835,16.5157,16.5835,22000.0
2007-06-13 13:40:00,29.36,29.36,29.28,29.35,43800.0,16.5835,16.5835,16.5383,16.5778,43800.0
2007-06-13 13:50:00,29.35,29.36,29.29,29.35,25600.0,16.5778,16.5835,16.5439,16.5778,25600.0
2007-06-13 14:00:00,29.34,29.47,29.34,29.45,138400.0,16.5722,16.6456,16.5722,16.6343,138400.0
2007-06-13 14:10:00,29.45,29.53,29.45,29.5,123800.0,16.6343,16.6795,16.6343,16.6625,123800.0
2007-06-13 14:20:00,29.49,29.56,29.49,29.53,80600.0,16.6569,16.6964,16.6569,16.6795,80600.0
2007-06-13 14:30:00,29.53,29.54,29.5,29.54,91200.0,16.6795,16.6851,16.6625,16.6851,91200.0
2007-06-13 14:40:00,29.54,29.55,29.5,29.53,96000.0,16.6851,16.6908,16.6625,16.6795,96000.0
2007-06-13 14:50:00,29.53,29.6,29.53,29.6,81000.0,16.6795,16.719,16.6795,16.719,81000.0
2007-06-13 15:00:00,29.6,29.6,29.53,29.57,83400.0,16.719,16.719,16.6795,16.7021,83400.0
2007-06-13 15:10:00,29.57,29.57,29.5,29.52,70200.0,16.7021,16.7021,16.6625,16.6738,70200.0
2007-06-13 15:20:00,29.51,29.53,29.49,29.51,80600.0,16.6682,16.6795,16.6569,16.6682,80600.0
2007-06-13 15:30:00,29.5,29.53,29.5,29.5,58000.0,16.6625,16.6795,16.6625,16.6625,58000.0
2007-06-13 15:40:00,29.5,29.56,29.5,29.52,72600.0,16.6625,16.6964,16.6625,16.6738,72600.0
2007-06-13 15:50:00,29.53,29.6,29.53,29.59,80000.0,16.6795,16.719,16.6795,16.7134,80000.0
2007-06-14 09:30:00,29.73,29.96,29.6,29.84,120800.0,16.7924,16.9224,16.719,16.8546,120800.0
2007-06-14 09:40:00,29.85,29.86,29.77,29.82,84800.0,16.8602,16.8659,16.815,16.8433,84800.0
2007-06-14 09:50:00,29.82,29.82,29.75,29.81,124400.0,16.8433,16.8433,16.8037,16.8376,124400.0
2007-06-14 10:00:00,29.81,29.81,29.72,29.77,59200.0,16.8376,16.8376,16.7868,16.815,59200.0
2007-06-14 10:10:00,29.77,29.77,29.63,29.63,68800.0,16.815,16.815,16.736,16.736,68800.0
2007-06-14 10:20:00,29.64,29.67,29.56,29.61,29200.0,16.7416,16.7586,16.6964,16.7247,29200.0
2007-06-14 10:30:00,29.63,29.69,29.6,29.61,57600.0,16.736,16.7699,16.719,16.7247,57600.0
2007-06-14 10:40:00,29.63,29.75,29.63,29.64,93600.0,16.736,16.8037,16.736,16.7416,93600.0
2007-06-14 10:50:00,29.64,29.68,29.63,29.65,23600.0,16.7416,16.7642,16.736,16.7473,23600.0
2007-06-14 11:00:00,29.65,29.68,29.56,29.57,70800.0,16.7473,16.7642,16.6964,16.7021,70800.0
2007-06-14 11:10:00,29.55,29.57,29.52,29.56,35800.0,16.6908,16.7021,16.6738,16.6964,35800.0
2007-06-14 11:20:00,29.55,29.56,29.47,29.5,48000.0,16.6908,16.6964,16.6456,16.6625,48000.0
2007-06-14 11:30:00,29.52,29.54,29.48,29.49,35600.0,16.6738,16.6851,16.6512,16.6569,35600.0
2007-06-14 11:40:00,29.48,29.5,29.42,29.43,25800.0,16.6512,16.6625,16.6173,16.623,25800.0
2007-06-14 11:50:00,29.42,29.43,29.34,29.36,40200.0,16.6173,16.623,16.5722,16.5835,40200.0
2007-06-14 12:00:00,29.38,29.43,29.37,29.43,24800.0,16.5948,16.623,16.5891,16.623,24800.0
2007-06-14 12:10:00,29.43,29.5,29.42,29.47,33600.0,16.623,16.6625,16.6173,16.6456,33600.0
2007-06-14 12:20:00,29.48,29.53,29.47,29.48,24800.0,16.6512,16.6795,16.6456,16.6512,24800.0
2007-06-14 12:30:00,29.49,29.52,29.49,29.49,21400.0,16.6569,16.6738,16.6569,16.6569,21400.0
2007-06-14 12:40:00,29.49,29.52,29.47,29.48,28400.0,16.6569,16.6738,16.6456,16.6512,28400.0
2007-06-14 12:50:00,29.47,29.5,29.46,29.48,18400.0,16.6456,16.6625,16.6399,16.6512,18400.0
2007-06-14 13:00:00,29.47,29.53,29.47,29.51,22400.0,16.6456,16.6795,16.6456,16.6682,22400.0
2007-06-14 13:10:00,29.5,29.54,29.49,29.51,25200.0,16.6625,16.6851,16.6569,16.6682,25200.0
2007-06-14 13:20:00,29.52,29.52,29.43,29.5,28800.0,16.6738,16.6738,16.623,16.6625,28800.0
2007-06-14 13:30:00,29.5,29.53,29.47,29.52,38800.0,16.6625,16.6795,16.6456,16.6738,38800.0
2007-06-14 13:40:00,29.5,29.54,29.49,29.54,21800.0,16.6625,16.6851,16.6569,16.6851,21800.0
2007-06-14 13:50:00,29.54,29.54,29.47,29.5,42400.0,16.6851,16.6851,16.6456,16.6625,42400.0
2007-06-14 14:00:00,29.51,29.52,29.47,29.5,41000.0,16.6682,16.6738,16.6456,16.6625,41000.0
2007-06-14 14:10:00,29.52,29.53,29.5,29.5,23400.0,16.6738,16.6795,16.6625,16.6625,23400.0
2007-06-14 14:20:00,29.5,29.55,29.49,29.53,22400.0,16.6625,16.6908,16.6569,16.6795,22400.0
2007-06-14 14:30:00,29.53,29.6,29.53,29.6,33200.0,16.6795,16.719,16.6795,16.719,33200.0
2007-06-14 14:40:00,29.59,29.61,29.58,29.61,28800.0,16.7134,16.7247,16.7077,16.7247,28800.0
2007-06-14 14:50:00,29.6,29.61,29.57,29.59,75800.0,16.719,16.7247,16.7021,16.7134,75800.0
2007-06-14 15:00:00,29.59,29.6,29.58,29.6,25400.0,16.7134,16.719,16.7077,16.719,25400.0
2007-06-14 15:10:00,29.6,29.6,29.57,29.57,32000.0,16.719,16.719,16.7021,16.7021,32000.0
2007-06-14 15:20:00,29.57,29.6,29.56,29.56,57000.0,16.7021,16.719,16.6964,16.6964,57000.0
2007-06-14 15:30:00,29.56,29.59,29.55,29.59,61800.0,16.6964,16.7134,16.6908,16.7134,61800.0
2007-06-14 15:40:00,29.59,29.6,29.56,29.59,61200.0,16.7134,16.719,16.6964,16.7134,61200.0
2007-06-14 15:50:00,29.59,29.6,29.53,29.54,111400.0,16.7134,16.719,16.6795,16.6851,111400.0
2007-06-15 09:30:00,29.89,30.0,29.85,29.98,499200.0,16.8828,16.9449,16.8602,16.9337,499200.0
2007-06-15 09:40:00,29.98,30.0,29.81,29.97,75400.0,16.9337,16.9449,16.8376,16.928,75400.0
2007-06-15 09:50:00,29.95,29.99,29.92,29.98,43800.0,16.9167,16.9393,16.8998,16.9337,43800.0
2007-06-15 10:00:00,29.97,29.99,29.88,29.91,65400.0,16.928,16.9393,16.8772,16.8941,65400.0
2007-06-15 10:10:00,29.91,29.99,29.88,29.93,74600.0,16.8941,16.9393,16.8772,16.9054,74600.0
2007-06-15 10:20:00,29.93,29.95,29.87,29.93,49800.0,16.9054,16.9167,16.8715,16.9054,49800.0
2007-06-15 10:30:00,29.93,29.99,29.91,29.98,80000.0,16.9054,16.9393,16.8941,16.9337,80000.0
2007-06-15 10:40:00,29.99,30.01,29.91,30.0,85800.0,16.9393,16.9506,16.8941,16.9449,85800.0
2007-06-15 10:50:00,30.0,30.0,29.94,29.95,62600.0,16.9449,16.9449,16.9111,16.9167,62600.0
2007-06-15 11:00:00,29.95,29.99,29.94,29.95,46800.0,16.9167,16.9393,16.9111,16.9167,46800.0
2007-06-15 11:10:00,29.95,29.95,29.89,29.9,59000.0,16.9167,16.9167,16.8828,16.8885,59000.0
2007-06-15 11:20:00,29.9,29.9,29.86,29.86,47600.0,16.8885,16.8885,16.8659,16.8659,47600.0
2007-06-15 11:30:00,29.86,29.9,29.84,29.89,40600.0,16.8659,16.8885,16.8546,16.8828,40600.0
2007-06-15 11:40:00,29.9,29.93,29.88,29.92,28600.0,16.8885,16.9054,16.8772,16.8998,28600.0
2007-06-15 11:50:00,29.93,29.97,29.92,29.97,47800.0,16.9054,16.928,16.8998,16.928,47800.0
2007-06-15 12:00:00,29.97,29.97,29.95,29.96,23000.0,16.928,16.928,16.9167,16.9224,23000.0
2007-06-15 12:10:00,29.96,29.96,29.9,29.9,41800.0,16.9224,16.9224,16.8885,16.8885,41800.0
2007-06-15 12:20:00,29.9,29.92,29.86,29.88,50800.0,16.8885,16.8998,16.8659,16.8772,50800.0
2007-06-15 12:30:00,29.88,29.93,29.86,29.92,52200.0,16.8772,16.9054,16.8659,16.8998,52200.0
2007-06-15 12:40:00,29.92,29.94,29.9,29.91,29200.0,16.8998,16.9111,16.8885,16.8941,29200.0
2007-06-15 12:50:00,29.9,29.91,29.87,29.9,35400.0,16.8885,16.8941,16.8715,16.8885,35400.0
2007-06-15 13:00:00,29.89,29.91,29.85,29.86,42000.0,16.8828,16.8941,16.8602,16.8659,42000.0
2007-06-15 13:10:00,29.86,29.9,29.84,29.86,32600.0,16.8659,16.8885,16.8546,16.8659,32600.0
2007-06-15 13:20:00,29.86,29.88,29.85,29.85,33400.0,16.8659,16.8772,16.8602,16.8602,33400.0
2007-06-15 13:30:00,29.86,29.89,29.86,29.86,23600.0,16.8659,16.8828,16.8659,16.8659,23600.0
2007-06-15 13:40:00,29.86,29.91,29.86,29.9,20800.0,16.8659,16.8941,16.8659,16.8885,20800.0
2007-06-15 13:50:00,29.89,29.93,29.88,29.9,22600.0,16.8828,16.9054,16.8772,16.8885,22600.0
2007-06-15 14:00:00,29.9,29.9,29.86,29.86,40200.0,16.8885,16.8885,16.8659,16.8659,40200.0
2007-06-15 14:10:00,29.85,29.88,29.84,29.87,30200.0,16.8602,16.8772,16.8546,16.8715,30200.0
2007-06-15 14:20:00,29.87,29.9,29.86,29.9,21600.0,16.8715,16.8885,16.8659,16.8885,21600.0
2007-06-15 14:30:00,29.9,29.92,29.88,29.88,22800.0,16.8885,16.8998,16.8772,16.8772,22800.0
2007-06-15 14:40:00,29.88,29.91,29.86,29.9,33600.0,16.8772,16.8941,16.8659,16.8885,33600.0
2007-06-15 14:50:00,29.9,29.95,29.88,29.95,25600.0,16.8885,16.9167,16.8772,16.9167,25600.0
2007-06-15 15:00:00,29.95,29.95,29.9,29.9,21400.0,16.9167,16.9167,16.8885,16.8885,21400.0
2007-06-15 15:10:00,29.9,29.95,29.89,29.93,44000.0,16.8885,16.9167,16.8828,16.9054,44000.0
2007-06-15 15:20:00,29.93,29.94,29.89,29.9,57200.0,16.9054,16.9111,16.8828,16.8885,57200.0
2007-06-15 15:30:00,29.9,29.92,29.85,29.86,42600.0,16.8885,16.8998,16.8602,16.8659,42600.0
2007-06-15 15:40:00,29.86,29.92,29.86,29.91,133800.0,16.8659,16.8998,16.8659,16.8941,133800.0
2007-06-15 15:50:00,29.91,29.92,29.86,29.88,83800.0,16.8941,16.8998,16.8659,16.8772,83800.0
2007-06-18 09:30:00,29.9,30.01,29.79,29.84,36400.0,16.8885,16.9506,16.8263,16.8546,36400.0
2007-06-18 09:40:00,29.85,29.86,29.78,29.78,33200.0,16.8602,16.8659,16.8207,16.8207,33200.0
2007-06-18 09:50:00,29.8,29.81,29.71,29.73,86200.0,16.832,16.8376,16.7811,16.7924,86200.0
2007-06-18 10:00:00,29.73,29.73,29.52,29.53,90200.0,16.7924,16.7924,16.6738,16.6795,90200.0
2007-06-18 10:10:00,29.53,29.6,29.53,29.55,55200.0,16.6795,16.719,16.6795,16.6908,55200.0
2007-06-18 10:20:00,29.55,29.56,29.5,29.56,55000.0,16.6908,16.6964,16.6625,16.6964,55000.0
2007-06-18 10:30:00,29.57,29.61,29.55,29.58,58200.0,16.7021,16.7247,16.6908,16.7077,58200.0
2007-06-18 10:40:00,29.58,29.65,29.57,29.6,46400.0,16.7077,16.7473,16.7021,16.719,46400.0
2007-06-18 10:50:00,29.6,29.68,29.6,29.68,36400.0,16.719,16.7642,16.719,16.7642,36400.0
2007-06-18 11:00:00,29.68,29.68,29.61,29.68,28200.0,16.7642,16.7642,16.7247,16.7642,28200.0
2007-06-18 11:10:00,29.68,29.69,29.61,29.69,37800.0,16.7642,16.7699,16.7247,16.7699,37800.0
2007-06-18 11:20:00,29.7,29.73,29.68,29.68,31400.0,16.7755,16.7924,16.7642,16.7642,31400.0
2007-06-18 11:30:00,29.68,29.7,29.66,29.68,21200.0,16.7642,16.7755,16.7529,16.7642,21200.0
2007-06-18 11:40:00,29.68,29.7,29.66,29.66,25600.0,16.7642,16.7755,16.7529,16.7529,25600.0
2007-06-18 11:50:00,29.66,29.68,29.64,29.68,24400.0,16.7529,16.7642,16.7416,16.7642,24400.0
2007-06-18 12:00:00,29.67,29.7,29.66,29.69,18600.0,16.7586,16.7755,16.7529,16.7699,18600.0
2007-06-18 12:10:00,29.7,29.73,29.69,29.72,25000.0,16.7755,16.7924,16.7699,16.7868,25000.0
2007-06-18 12:20:00,29.72,29.72,29.63,29.63,48600.0,16.7868,16.7868,16.736,16.736,48600.0
2007-06-18 12:30:00,29.62,29.7,29.61,29.67,42800.0,16.7303,16.7755,16.7247,16.7586,42800.0
2007-06-18 12:40:00,29.68,29.71,29.67,29.68,25800.0,16.7642,16.7811,16.7586,16.7642,25800.0
2007-06-18 12:50:00,29.68,29.68,29.66,29.67,21000.0,16.7642,16.7642,16.7529,16.7586,21000.0
2007-06-18 13:00:00,29.66,29.68,29.63,29.67,39600.0,16.7529,16.7642,16.736,16.7586,39600.0
2007-06-18 13:10:00,29.66,29.71,29.63,29.7,36200.0,16.7529,16.7811,16.736,16.7755,36200.0
2007-06-18 13:20:00,29.7,29.7,29.68,29.68,16800.0,16.7755,16.7755,16.7642,16.7642,16800.0
2007-06-18 13:30:00,29.68,29.71,29.64,29.65,38200.0,16.7642,16.7811,16.7416,16.7473,38200.0
2007-06-18 13:40:00,29.64,29.67,29.58,29.61,33200.0,16.7416,16.7586,16.7077,16.7247,33200.0
2007-06-18 13:50:00,29.6,29.61,29.57,29.61,22000.0,16.719,16.7247,16.7021,16.7247,22000.0
2007-06-18 14:00:00,29.59,29.61,29.56,29.59,45400.0,16.7134,16.7247,16.6964,16.7134,45400.0
2007-06-18 14:10:00,29.6,29.63,29.59,29.62,16800.0,16.719,16.736,16.7134,16.7303,16800.0
2007-06-18 14:20:00,29.62,29.63,29.6,29.61,18600.0,16.7303,16.736,16.719,16.7247,18600.0
2007-06-18 14:30:00,29.62,29.62,29.57,29.59,25000.0,16.7303,16.7303,16.7021,16.7134,25000.0
2007-06-18 14:40:00,29.59,29.59,29.56,29.58,21000.0,16.7134,16.7134,16.6964,16.7077,21000.0
2007-06-18 14:50:00,29.58,29.59,29.54,29.54,47000.0,16.7077,16.7134,16.6851,16.6851,47000.0
2007-06-18 15:00:00,29.54,29.59,29.54,29.58,39600.0,16.6851,16.7134,16.6851,16.7077,39600.0
2007-06-18 15:10:00,29.58,29.58,29.55,29.56,25400.0,16.7077,16.7077,16.6908,16.6964,25400.0
2007-06-18 15:20:00,29.57,29.59,29.54,29.56,31000.0,16.7021,16.7134,16.6851,16.6964,31000.0
2007-06-18 15:30:00,29.55,29.56,29.53,29.55,32000.0,16.6908,16.6964,16.6795,16.6908,32000.0
2007-06-18 15:40:00,29.55,29.57,29.52,29.54,42000.0,16.6908,16.7021,16.6738,16.6851,42000.0
2007-06-18 15:50:00,29.54,29.54,29.44,29.44,122800.0,16.6851,16.6851,16.6286,16.6286,122800.0
2007-06-19 09:30:00,30.13,30.22,29.99,29.99,278400.0,17.1034,17.1545,17.024,17.024,278400.0
2007-06-19 09:40:00,30.0,30.08,29.93,30.0,219600.0,17.0296,17.075,16.9899,17.0296,219600.0
2007-06-19 09:50:00,30.0,30.05,29.91,30.01,155200.0,17.0296,17.058,16.9785,17.0353,155200.0
2007-06-19 10:00:00,30.01,30.05,29.97,29.97,78000.0,17.0353,17.058,17.0126,17.0126,78000.0
2007-06-19 10:10:00,29.98,29.98,29.85,29.92,167800.0,17.0183,17.0183,16.9445,16.9842,167800.0
2007-06-19 10:20:00,29.92,30.0,29.91,29.95,95400.0,16.9842,17.0296,16.9785,17.0013,95400.0
2007-06-19 10:30:00,29.95,30.08,29.95,30.06,180400.0,17.0013,17.075,17.0013,17.0637,180400.0
2007-06-19 10:40:00,30.06,30.17,30.05,30.12,73200.0,17.0637,17.1261,17.058,17.0978,73200.0
2007-06-19 10:50:00,30.13,30.24,30.13,30.18,96400.0,17.1034,17.1659,17.1034,17.1318,96400.0
2007-06-19 11:00:00,30.18,30.21,30.12,30.21,59000.0,17.1318,17.1488,17.0978,17.1488,59000.0
2007-06-19 11:10:00,30.2,30.22,30.19,30.2,83200.0,17.1432,17.1545,17.1375,17.1432,83200.0
2007-06-19 11:20:00,30.2,30.22,30.17,30.17,71600.0,17.1432,17.1545,17.1261,17.1261,71600.0
2007-06-19 11:30:00,30.17,30.24,30.16,30.22,106800.0,17.1261,17.1659,17.1205,17.1545,106800.0
2007-06-19 11:40:00,30.21,30.25,30.2,30.24,105600.0,17.1488,17.1715,17.1432,17.1659,105600.0
2007-06-19 11:50:00,30.24,30.31,30.24,30.28,111200.0,17.1659,17.2056,17.1659,17.1886,111200.0
2007-06-19 12:00:00,30.28,30.44,30.28,30.42,176400.0,17.1886,17.2794,17.1886,17.268,176400.0
2007-06-19 12:10:00,30.42,30.49,30.39,30.43,141400.0,17.268,17.3078,17.251,17.2737,141400.0
2007-06-19 12:20:00,30.43,30.61,30.4,30.58,176400.0,17.2737,17.3759,17.2567,17.3589,176400.0
2007-06-19 12:30:00,30.58,30.67,30.52,30.67,206800.0,17.3589,17.41,17.3248,17.41,206800.0
2007-06-19 12:40:00,30.67,30.8,30.66,30.77,306400.0,17.41,17.4838,17.4043,17.4667,306400.0
2007-06-19 12:50:00,30.76,30.92,30.75,30.85,203400.0,17.4611,17.5519,17.4554,17.5121,203400.0
2007-06-19 13:00:00,30.84,30.88,30.68,30.69,113800.0,17.5065,17.5292,17.4156,17.4213,113800.0
2007-06-19 13:10:00,30.69,30.71,30.64,30.67,62000.0,17.4213,17.4327,17.3929,17.41,62000.0
2007-06-19 13:20:00,30.67,30.74,30.66,30.66,193000.0,17.41,17.4497,17.4043,17.4043,193000.0
2007-06-19 13:30:00,30.66,30.67,30.57,30.57,92200.0,17.4043,17.41,17.3532,17.3532,92200.0
2007-06-19 13:40:00,30.57,30.61,30.56,30.6,103600.0,17.3532,17.3759,17.3475,17.3702,103600.0
2007-06-19 13:50:00,30.6,30.7,30.6,30.64,153000.0,17.3702,17.427,17.3702,17.3929,153000.0
2007-06-19 14:00:00,30.63,30.68,30.61,30.67,87600.0,17.3873,17.4156,17.3759,17.41,87600.0
2007-06-19 14:10:00,30.67,30.72,30.64,30.7,86600.0,17.41,17.4383,17.3929,17.427,86600.0
2007-06-19 14:20:00,30.69,30.72,30.65,30.71,166400.0,17.4213,17.4383,17.3986,17.4327,166400.0
2007-06-19 14:30:00,30.7,30.73,30.67,30.7,160600.0,17.427,17.444,17.41,17.427,160600.0
2007-06-19 14:40:00,30.7,30.74,30.7,30.71,125200.0,17.427,17.4497,17.427,17.4327,125200.0
2007-06-19 14:50:00,30.71,30.77,30.7,30.76,152400.0,17.4327,17.4667,17.427,17.4611,152400.0
2007-06-19 15:00:00,30.77,30.86,30.73,30.82,227000.0,17.4667,17.5178,17.444,17.4951,227000.0
2007-06-19 15:10:00,30.82,31.13,30.81,31.1,398600.0,17.4951,17.6711,17.4894,17.6541,398600.0
2007-06-19 15:20:00,31.1,31.1,31.03,31.06,196200.0,17.6541,17.6541,17.6143,17.6313,196200.0
2007-06-19 15:30:00,31.06,31.13,31.02,31.06,248600.0,17.6313,17.6711,17.6086,17.6313,248600.0
2007-06-19 15:40:00,31.06,31.1,31.04,31.07,199000.0,17.6313,17.6541,17.62,17.637,199000.0
2007-06-19 15:50:00,31.07,31.08,31.0,31.02,386600.0,17.637,17.6427,17.5973,17.6086,386600.0
2007-06-20 09:30:00,31.18,31.2,30.98,31.0,178000.0,17.6995,17.7108,17.5859,17.5973,178000.0
2007-06-20 09:40:00,31.0,31.05,30.9,30.91,148200.0,17.5973,17.6257,17.5405,17.5462,148200.0
2007-06-20 09:50:00,30.92,31.07,30.91,31.02,146400.0,17.5519,17.637,17.5462,17.6086,146400.0
2007-06-20 10:00:00,31.02,31.09,30.98,31.05,133400.0,17.6086,17.6484,17.5859,17.6257,133400.0
2007-06-20 10:10:00,31.05,31.07,31.0,31.05,160200.0,17.6257,17.637,17.5973,17.6257,160200.0
2007-06-20 10:20:00,31.05,31.06,30.96,31.02,104400.0,17.6257,17.6313,17.5746,17.6086,104400.0
2007-06-20 10:30:00,31.03,31.06,30.99,31.0,142600.0,17.6143,17.6313,17.5916,17.5973,142600.0
2007-06-20 10:40:00,31.0,31.04,30.96,30.96,59000.0,17.5973,17.62,17.5746,17.5746,59000.0
2007-06-20 10:50:00,30.97,30.98,30.95,30.98,108600.0,17.5803,17.5859,17.5689,17.5859,108600.0
2007-06-20 11:00:00,30.97,30.98,30.92,30.93,108400.0,17.5803,17.5859,17.5519,17.5576,108400.0
2007-06-20 11:10:00,30.93,30.95,30.91,30.93,102400.0,17.5576,17.5689,17.5462,17.5576,102400.0
2007-06-20 11:20:00,30.93,30.96,30.89,30.95,74800.0,17.5576,17.5746,17.5348,17.5689,74800.0
2007-06-20 11:30:00,30.95,30.96,30.82,30.82,61800.0,17.5689,17.5746,17.4951,17.4951,61800.0
2007-06-20 11:40:00,30.82,30.89,30.8,30.88,80600.0,17.4951,17.5348,17.4838,17.5292,80600.0
2007-06-20 11:50:00,30.88,30.88,30.77,30.84,71000.0,17.5292,17.5292,17.4667,17.5065,71000.0
2007-06-20 12:00:00,30.84,30.86,30.66,30.68,111000.0,17.5065,17.5178,17.4043,17.4156,111000.0
2007-06-20 12:10:00,30.68,30.77,30.68,30.76,133200.0,17.4156,17.4667,17.4156,17.4611,133200.0
2007-06-20 12:20:00,30.76,30.77,30.72,30.75,32400.0,17.4611,17.4667,17.4383,17.4554,32400.0
2007-06-20 12:30:00,30.75,30.75,30.69,30.72,55200.0,17.4554,17.4554,17.4213,17.4383,55200.0
2007-06-20 12:40:00,30.72,30.75,30.7,30.75,49800.0,17.4383,17.4554,17.427,17.4554,49800.0
2007-06-20 12:50:00,30.75,30.78,30.74,30.74,245000.0,17.4554,17.4724,17.4497,17.4497,245000.0
2007-06-20 13:00:00,30.74,30.74,30.61,30.61,69200.0,17.4497,17.4497,17.3759,17.3759,69200.0
2007-06-20 13:10:00,30.61,30.64,30.54,30.57,134200.0,17.3759,17.3929,17.3362,17.3532,134200.0
2007-06-20 13:20:00,30.56,30.58,30.49,30.55,157800.0,17.3475,17.3589,17.3078,17.3418,157800.0
2007-06-20 13:30:00,30.56,30.56,30.52,30.53,81200.0,17.3475,17.3475,17.3248,17.3305,81200.0
2007-06-20 13:40:00,30.53,30.55,30.47,30.53,82400.0,17.3305,17.3418,17.2964,17.3305,82400.0
2007-06-20 13:50:00,30.53,30.54,30.45,30.46,108600.0,17.3305,17.3362,17.2851,17.2908,108600.0
2007-06-20 14:00:00,30.47,30.61,30.45,30.61,166600.0,17.2964,17.3759,17.2851,17.3759,166600.0
2007-06-20 14:10:00,30.61,30.61,30.52,30.53,58400.0,17.3759,17.3759,17.3248,17.3305,58400.0
2007-06-20 14:20:00,30.53,30.54,30.45,30.51,175400.0,17.3305,17.3362,17.2851,17.3191,175400.0
2007-06-20 14:30:00,30.51,30.52,30.46,30.48,125400.0,17.3191,17.3248,17.2908,17.3021,125400.0
2007-06-20 14:40:00,30.48,30.57,30.48,30.53,96000.0,17.3021,17.3532,17.3021,17.3305,96000.0
2007-06-20 14:50:00,30.53,30.56,30.51,30.54,34800.0,17.3305,17.3475,17.3191,17.3362,34800.0
2007-06-20 15:00:00,30.54,30.54,30.43,30.45,79800.0,17.3362,17.3362,17.2737,17.2851,79800.0
2007-06-20 15:10:00,30.45,30.47,30.42,30.45,105800.0,17.2851,17.2964,17.268,17.2851,105800.0
2007-06-20 15:20:00,30.44,30.51,30.44,30.5,238800.0,17.2794,17.3191,17.2794,17.3135,238800.0
2007-06-20 15:30:00,30.5,30.51,30.35,30.37,145200.0,17.3135,17.3191,17.2283,17.2397,145200.0
2007-06-20 15:40:00,30.36,30.41,30.26,30.27,161000.0,17.234,17.2624,17.1772,17.1829,161000.0
2007-06-20 15:50:00,30.26,30.27,30.16,30.18,230200.0,17.1772,17.1829,17.1205,17.1318,230200.0
2007-06-21 09:30:00,30.16,30.16,30.03,30.15,173600.0,17.1205,17.1205,17.0467,17.1148,173600.0
2007-06-21 09:40:00,30.14,30.16,29.98,30.0,97800.0,17.1091,17.1205,17.0183,17.0296,97800.0
2007-06-21 09:50:00,30.0,30.07,29.91,29.95,230600.0,17.0296,17.0694,16.9785,17.0013,230600.0
2007-06-21 10:00:00,29.96,30.11,29.91,29.99,196400.0,17.0069,17.0921,16.9785,17.024,196400.0
2007-06-21 10:10:00,29.99,30.32,29.93,30.3,168800.0,17.024,17.2113,16.9899,17.1999,168800.0
2007-06-21 10:20:00,30.31,30.36,30.27,30.31,132800.0,17.2056,17.234,17.1829,17.2056,132800.0
2007-06-21 10:30:00,30.31,30.34,30.19,30.2,111400.0,17.2056,17.2226,17.1375,17.1432,111400.0
2007-06-21 10:40:00,30.19,30.27,30.14,30.23,157800.0,17.1375,17.1829,17.1091,17.1602,157800.0
2007-06-21 10:50:00,30.23,30.39,30.2,30.35,152000.0,17.1602,17.251,17.1432,17.2283,152000.0
2007-06-21 11:00:00,30.34,30.36,30.27,30.31,99800.0,17.2226,17.234,17.1829,17.2056,99800.0
2007-06-21 11:10:00,30.3,30.31,30.25,30.31,80600.0,17.1999,17.2056,17.1715,17.2056,80600.0
2007-06-21 11:20:00,30.32,30.32,30.25,30.26,66200.0,17.2113,17.2113,17.1715,17.1772,66200.0
2007-06-21 11:30:00,30.26,30.26,30.14,30.14,79400.0,17.1772,17.1772,17.1091,17.1091,79400.0
2007-06-21 11:40:00,30.14,30.16,30.07,30.08,90600.0,17.1091,17.1205,17.0694,17.075,90600.0
2007-06-21 11:50:00,30.08,30.13,30.0,30.12,104200.0,17.075,17.1034,17.0296,17.0978,104200.0
2007-06-21 12:00:00,30.13,30.21,30.1,30.1,78400.0,17.1034,17.1488,17.0864,17.0864,78400.0
2007-06-21 12:10:00,30.09,30.16,30.03,30.03,39000.0,17.0807,17.1205,17.0467,17.0467,39000.0
2007-06-21 12:20:00,30.04,30.07,30.0,30.06,43800.0,17.0523,17.0694,17.0296,17.0637,43800.0
2007-06-21 12:30:00,30.05,30.05,29.99,30.05,46400.0,17.058,17.058,17.024,17.058,46400.0
2007-06-21 12:40:00,30.04,30.12,30.0,30.1,45000.0,17.0523,17.0978,17.0296,17.0864,45000.0
2007-06-21 12:50:00,30.09,30.12,30.05,30.05,29200.0,17.0807,17.0978,17.058,17.058,29200.0
2007-06-21 13:00:00,30.06,30.19,30.06,30.19,45400.0,17.0637,17.1375,17.0637,17.1375,45400.0
2007-06-21 13:10:00,30.19,30.27,30.19,30.27,51200.0,17.1375,17.1829,17.1375,17.1829,51200.0
2007-06-21 13:20:00,30.24,30.25,30.16,30.23,61600.0,17.1659,17.1715,17.1205,17.1602,61600.0
2007-06-21 13:30:00,30.23,30.29,30.23,30.25,75800.0,17.1602,17.1943,17.1602,17.1715,75800.0
2007-06-21 13:40:00,30.24,30.31,30.22,30.25,60000.0,17.1659,17.2056,17.1545,17.1715,60000.0
2007-06-21 13:50:00,30.25,30.3,30.25,30.3,102600.0,17.1715,17.1999,17.1715,17.1999,102600.0
2007-06-21 14:00:00,30.3,30.31,30.24,30.25,126800.0,17.1999,17.2056,17.1659,17.1715,126800.0
2007-06-21 14:10:00,30.25,30.29,30.23,30.28,72200.0,17.1715,17.1943,17.1602,17.1886,72200.0
2007-06-21 14:20:00,30.28,30.28,30.23,30.24,59000.0,17.1886,17.1886,17.1602,17.1659,59000.0
2007-06-21 14:30:00,30.24,30.25,30.17,30.17,84800.0,17.1659,17.1715,17.1261,17.1261,84800.0
2007-06-21 14:40:00,30.17,30.22,30.09,30.09,98600.0,17.1261,17.1545,17.0807,17.0807,98600.0
2007-06-21 14:50:00,30.1,30.2,30.1,30.13,110200.0,17.0864,17.1432,17.0864,17.1034,110200.0
2007-06-21 15:00:00,30.13,30.18,30.12,30.14,57200.0,17.1034,17.1318,17.0978,17.1091,57200.0
2007-06-21 15:10:00,30.13,30.22,30.11,30.18,111400.0,17.1034,17.1545,17.0921,17.1318,111400.0
2007-06-21 15:20:00,30.17,30.24,30.15,30.22,90600.0,17.1261,17.1659,17.1148,17.1545,90600.0
2007-06-21 15:30:00,30.23,30.25,30.2,30.23,111600.0,17.1602,17.1715,17.1432,17.1602,111600.0
2007-06-21 15:40:00,30.22,30.28,30.19,30.21,118200.0,17.1545,17.1886,17.1375,17.1488,118200.0
2007-06-21 15:50:00,30.21,30.26,30.18,30.24,129000.0,17.1488,17.1772,17.1318,17.1659,129000.0
2007-06-22 09:30:00,30.05,30.1,30.0,30.08,36400.0,17.058,17.0864,17.0296,17.075,36400.0
2007-06-22 09:40:00,30.08,30.21,29.93,29.94,61200.0,17.075,17.1488,16.9899,16.9956,61200.0
2007-06-22 09:50:00,29.94,30.0,29.91,30.0,43800.0,16.9956,17.0296,16.9785,17.0296,43800.0
2007-06-22 10:00:00,29.98,29.98,29.83,29.88,67200.0,17.0183,17.0183,16.9331,16.9615,67200.0
2007-06-22 10:10:00,29.88,29.93,29.81,29.92,94800.0,16.9615,16.9899,16.9218,16.9842,94800.0
2007-06-22 10:20:00,29.92,29.96,29.77,29.8,77400.0,16.9842,17.0069,16.8991,16.9161,77400.0
2007-06-22 10:30:00,29.81,29.86,29.75,29.79,85400.0,16.9218,16.9502,16.8877,16.9104,85400.0
2007-06-22 10:40:00,29.78,29.82,29.75,29.75,44200.0,16.9047,16.9275,16.8877,16.8877,44200.0
2007-06-22 10:50:00,29.75,29.77,29.66,29.68,42800.0,16.8877,16.8991,16.8366,16.848,42800.0
2007-06-22 11:00:00,29.68,29.7,29.64,29.66,44800.0,16.848,16.8593,16.8253,16.8366,44800.0
2007-06-22 11:10:00,29.66,29.68,29.63,29.63,40400.0,16.8366,16.848,16.8196,16.8196,40400.0
2007-06-22 11:20:00,29.63,29.65,29.61,29.64,56200.0,16.8196,16.831,16.8082,16.8253,56200.0
2007-06-22 11:30:00,29.63,29.65,29.61,29.63,45200.0,16.8196,16.831,16.8082,16.8196,45200.0
2007-06-22 11:40:00,29.63,29.63,29.57,29.61,88000.0,16.8196,16.8196,16.7855,16.8082,88000.0
2007-06-22 11:50:00,29.61,29.68,29.58,29.67,41400.0,16.8082,16.848,16.7912,16.8423,41400.0
2007-06-22 12:00:00,29.67,29.7,29.64,29.65,54400.0,16.8423,16.8593,16.8253,16.831,54400.0
2007-06-22 12:10:00,29.64,29.66,29.57,29.59,145800.0,16.8253,16.8366,16.7855,16.7969,145800.0
2007-06-22 12:20:00,29.59,29.63,29.52,29.54,158800.0,16.7969,16.8196,16.7572,16.7685,158800.0
2007-06-22 12:30:00,29.54,29.58,29.45,29.53,138200.0,16.7685,16.7912,16.7174,16.7628,138200.0
2007-06-22 12:40:00,29.53,29.57,29.5,29.55,63400.0,16.7628,16.7855,16.7458,16.7742,63400.0
2007-06-22 12:50:00,29.55,29.55,29.47,29.49,68200.0,16.7742,16.7742,16.7288,16.7401,68200.0
2007-06-22 13:00:00,29.49,29.5,29.38,29.49,127800.0,16.7401,16.7458,16.6777,16.7401,127800.0
2007-06-22 13:10:00,29.49,29.6,29.49,29.59,67600.0,16.7401,16.8026,16.7401,16.7969,67600.0
2007-06-22 13:20:00,29.6,29.69,29.58,29.67,66400.0,16.8026,16.8537,16.7912,16.8423,66400.0
2007-06-22 13:30:00,29.67,29.7,29.63,29.66,38400.0,16.8423,16.8593,16.8196,16.8366,38400.0
2007-06-22 13:40:00,29.67,29.68,29.61,29.63,52800.0,16.8423,16.848,16.8082,16.8196,52800.0
2007-06-22 13:50:00,29.63,29.66,29.56,29.58,66400.0,16.8196,16.8366,16.7799,16.7912,66400.0
2007-06-22 14:00:00,29.59,29.59,29.5,29.55,99400.0,16.7969,16.7969,16.7458,16.7742,99400.0
2007-06-22 14:10:00,29.56,29.6,29.54,29.57,67600.0,16.7799,16.8026,16.7685,16.7855,67600.0
2007-06-22 14:20:00,29.57,29.63,29.52,29.63,74400.0,16.7855,16.8196,16.7572,16.8196,74400.0
2007-06-22 14:30:00,29.64,29.65,29.53,29.6,97600.0,16.8253,16.831,16.7628,16.8026,97600.0
2007-06-22 14:40:00,29.61,29.65,29.59,29.64,63400.0,16.8082,16.831,16.7969,16.8253,63400.0
2007-06-22 14:50:00,29.63,29.71,29.62,29.7,57800.0,16.8196,16.865,16.8139,16.8593,57800.0
2007-06-22 15:00:00,29.71,29.73,29.64,29.66,70600.0,16.865,16.8764,16.8253,16.8366,70600.0
2007-06-22 15:10:00,29.67,29.7,29.65,29.67,85200.0,16.8423,16.8593,16.831,16.8423,85200.0
2007-06-22 15:20:00,29.67,29.68,29.53,29.53,63800.0,16.8423,16.848,16.7628,16.7628,63800.0
2007-06-22 15:30:00,29.54,29.58,29.5,29.54,112200.0,16.7685,16.7912,16.7458,16.7685,112200.0
2007-06-22 15:40:00,29.54,29.54,29.39,29.43,257600.0,16.7685,16.7685,16.6834,16.7061,257600.0
2007-06-22 15:50:00,29.43,29.5,29.43,29.45,183200.0,16.7061,16.7458,16.7061,16.7174,183200.0
2007-06-25 09:30:00,29.53,29.72,29.52,29.65,72200.0,16.7628,16.8707,16.7572,16.831,72200.0
2007-06-25 09:40:00,29.65,29.68,29.39,29.65,95600.0,16.831,16.848,16.6834,16.831,95600.0
2007-06-25 09:50:00,29.65,29.7,29.57,29.66,84600.0,16.831,16.8593,16.7855,16.8366,84600.0
2007-06-25 10:00:00,29.65,29.78,29.65,29.71,78000.0,16.831,16.9047,16.831,16.865,78000.0
2007-06-25 10:10:00,29.71,29.88,29.67,29.88,76000.0,16.865,16.9615,16.8423,16.9615,76000.0
2007-06-25 10:20:00,29.89,29.95,29.87,29.92,80200.0,16.9672,17.0013,16.9558,16.9842,80200.0
2007-06-25 10:30:00,29.92,30.02,29.85,29.86,77600.0,16.9842,17.041,16.9445,16.9502,77600.0
2007-06-25 10:40:00,29.86,29.89,29.77,29.88,62200.0,16.9502,16.9672,16.8991,16.9615,62200.0
2007-06-25 10:50:00,29.87,29.98,29.83,29.96,62800.0,16.9558,17.0183,16.9331,17.0069,62800.0
2007-06-25 11:00:00,29.98,30.09,29.96,30.05,65400.0,17.0183,17.0807,17.0069,17.058,65400.0
2007-06-25 11:10:00,30.04,30.18,30.04,30.15,50000.0,17.0523,17.1318,17.0523,17.1148,50000.0
2007-06-25 11:20:00,30.14,30.14,30.02,30.08,31800.0,17.1091,17.1091,17.041,17.075,31800.0
2007-06-25 11:30:00,30.07,30.08,29.98,29.99,39800.0,17.0694,17.075,17.0183,17.024,39800.0
2007-06-25 11:40:00,30.0,30.0,29.9,29.93,48200.0,17.0296,17.0296,16.9729,16.9899,48200.0
2007-06-25 11:50:00,29.92,29.99,29.92,29.94,38800.0,16.9842,17.024,16.9842,16.9956,38800.0
2007-06-25 12:00:00,29.95,30.06,29.95,30.03,42200.0,17.0013,17.0637,17.0013,17.0467,42200.0
2007-06-25 12:10:00,30.03,30.04,29.99,30.02,23200.0,17.0467,17.0523,17.024,17.041,23200.0
2007-06-25 12:20:00,30.02,30.04,29.99,29.99,16600.0,17.041,17.0523,17.024,17.024,16600.0
2007-06-25 12:30:00,30.0,30.02,29.96,30.0,34600.0,17.0296,17.041,17.0069,17.0296,34600.0
2007-06-25 12:40:00,29.99,30.0,29.96,29.96,21800.0,17.024,17.0296,17.0069,17.0069,21800.0
2007-06-25 12:50:00,29.96,29.99,29.9,29.9,30400.0,17.0069,17.024,16.9729,16.9729,30400.0
2007-06-25 13:00:00,29.9,29.93,29.83,29.84,44600.0,16.9729,16.9899,16.9331,16.9388,44600.0
2007-06-25 13:10:00,29.84,29.88,29.8,29.81,79000.0,16.9388,16.9615,16.9161,16.9218,79000.0
2007-06-25 13:20:00,29.8,29.88,29.77,29.86,44600.0,16.9161,16.9615,16.8991,16.9502,44600.0
2007-06-25 13:30:00,29.87,29.96,29.86,29.92,42800.0,16.9558,17.0069,16.9502,16.9842,42800.0
2007-06-25 13:40:00,29.92,29.92,29.86,29.88,40800.0,16.9842,16.9842,16.9502,16.9615,40800.0
2007-06-25 13:50:00,29.88,29.91,29.82,29.82,35400.0,16.9615,16.9785,16.9275,16.9275,35400.0
2007-06-25 14:00:00,29.82,29.87,29.82,29.82,44600.0,16.9275,16.9558,16.9275,16.9275,44600.0
2007-06-25 14:10:00,29.81,29.81,29.74,29.74,77200.0,16.9218,16.9218,16.882,16.882,77200.0
2007-06-25 14:20:00,29.74,29.77,29.7,29.7,42400.0,16.882,16.8991,16.8593,16.8593,42400.0
2007-06-25 14:30:00,29.7,29.71,29.55,29.6,116800.0,16.8593,16.865,16.7742,16.8026,116800.0
2007-06-25 14:40:00,29.6,29.63,29.45,29.48,146200.0,16.8026,16.8196,16.7174,16.7345,146200.0
2007-06-25 14:50:00,29.47,29.58,29.45,29.53,86800.0,16.7288,16.7912,16.7174,16.7628,86800.0
2007-06-25 15:00:00,29.53,29.55,29.45,29.5,92600.0,16.7628,16.7742,16.7174,16.7458,92600.0
2007-06-25 15:10:00,29.52,29.57,29.41,29.45,140800.0,16.7572,16.7855,16.6947,16.7174,140800.0
2007-06-25 15:20:00,29.47,29.57,29.47,29.52,73800.0,16.7288,16.7855,16.7288,16.7572,73800.0
2007-06-25 15:30:00,29.52,29.59,29.5,29.57,78800.0,16.7572,16.7969,16.7458,16.7855,78800.0
2007-06-25 15:40:00,29.57,29.57,29.48,29.5,118000.0,16.7855,16.7855,16.7345,16.7458,118000.0
2007-06-25 15:50:00,29.49,29.55,29.48,29.5,166600.0,16.7401,16.7742,16.7345,16.7458,166600.0
2007-06-26 09:30:00,29.75,29.91,29.65,29.91,66800.0,16.8877,16.9785,16.831,16.9785,66800.0
2007-06-26 09:40:00,29.92,30.01,29.9,29.9,53200.0,16.9842,17.0353,16.9729,16.9729,53200.0
2007-06-26 09:50:00,29.91,29.92,29.79,29.84,82200.0,16.9785,16.9842,16.9104,16.9388,82200.0
2007-06-26 10:00:00,29.83,29.87,29.67,29.71,55200.0,16.9331,16.9558,16.8423,16.865,55200.0
2007-06-26 10:10:00,29.71,29.74,29.64,29.67,27400.0,16.865,16.882,16.8253,16.8423,27400.0
2007-06-26 10:20:00,29.68,29.73,29.64,29.68,54400.0,16.848,16.8764,16.8253,16.848,54400.0
2007-06-26 10:30:00,29.68,29.78,29.64,29.78,82200.0,16.848,16.9047,16.8253,16.9047,82200.0
2007-06-26 10:40:00,29.77,29.78,29.66,29.7,56000.0,16.8991,16.9047,16.8366,16.8593,56000.0
2007-06-26 10:50:00,29.7,29.73,29.6,29.64,47800.0,16.8593,16.8764,16.8026,16.8253,47800.0
2007-06-26 11:00:00,29.65,29.71,29.61,29.67,56600.0,16.831,16.865,16.8082,16.8423,56600.0
2007-06-26 11:10:00,29.67,29.77,29.65,29.77,48600.0,16.8423,16.8991,16.831,16.8991,48600.0
2007-06-26 11:20:00,29.77,29.77,29.67,29.71,70800.0,16.8991,16.8991,16.8423,16.865,70800.0
2007-06-26 11:30:00,29.7,29.73,29.67,29.73,100200.0,16.8593,16.8764,16.8423,16.8764,100200.0
2007-06-26 11:40:00,29.73,29.78,29.71,29.76,62600.0,16.8764,16.9047,16.865,16.8934,62600.0
2007-06-26 11:50:00,29.76,29.77,29.65,29.72,41200.0,16.8934,16.8991,16.831,16.8707,41200.0
2007-06-26 12:00:00,29.72,29.75,29.61,29.62,67000.0,16.8707,16.8877,16.8082,16.8139,67000.0
2007-06-26 12:10:00,29.61,29.61,29.55,29.58,40800.0,16.8082,16.8082,16.7742,16.7912,40800.0
2007-06-26 12:20:00,29.58,29.62,29.55,29.6,28600.0,16.7912,16.8139,16.7742,16.8026,28600.0
2007-06-26 12:30:00,29.6,29.6,29.47,29.49,59200.0,16.8026,16.8026,16.7288,16.7401,59200.0
2007-06-26 12:40:00,29.49,29.58,29.49,29.57,26000.0,16.7401,16.7912,16.7401,16.7855,26000.0
2007-06-26 12:50:00,29.56,29.57,29.5,29.54,9200.0,16.7799,16.7855,16.7458,16.7685,9200.0
2007-06-26 13:00:00,29.55,29.59,29.55,29.58,31600.0,16.7742,16.7969,16.7742,16.7912,31600.0
2007-06-26 13:10:00,29.58,29.61,29.58,29.59,42000.0,16.7912,16.8082,16.7912,16.7969,42000.0
2007-06-26 13:20:00,29.59,29.6,29.54,29.55,67600.0,16.7969,16.8026,16.7685,16.7742,67600.0
2007-06-26 13:30:00,29.56,29.57,29.5,29.5,69400.0,16.7799,16.7855,16.7458,16.7458,69400.0
2007-06-26 13:40:00,29.51,29.53,29.4,29.43,91000.0,16.7515,16.7628,16.689,16.7061,91000.0
2007-06-26 13:50:00,29.44,29.46,29.41,29.43,63000.0,16.7117,16.7231,16.6947,16.7061,63000.0
2007-06-26 14:00:00,29.43,29.49,29.42,29.42,152000.0,16.7061,16.7401,16.7004,16.7004,152000.0
2007-06-26 14:10:00,29.42,29.43,29.36,29.4,40600.0,16.7004,16.7061,16.6663,16.689,40600.0
2007-06-26 14:20:00,29.39,29.4,29.29,29.33,75200.0,16.6834,16.689,16.6266,16.6493,75200.0
2007-06-26 14:30:00,29.33,29.36,29.21,29.21,86000.0,16.6493,16.6663,16.5812,16.5812,86000.0
2007-06-26 14:40:00,29.22,29.3,29.18,29.3,119800.0,16.5869,16.6323,16.5642,16.6323,119800.0
2007-06-26 14:50:00,29.3,29.34,29.26,29.29,86000.0,16.6323,16.655,16.6096,16.6266,86000.0
2007-06-26 15:00:00,29.29,29.3,29.22,29.25,79800.0,16.6266,16.6323,16.5869,16.6039,79800.0
2007-06-26 15:10:00,29.25,29.29,29.23,29.25,88800.0,16.6039,16.6266,16.5925,16.6039,88800.0
2007-06-26 15:20:00,29.25,29.25,29.18,29.2,72600.0,16.6039,16.6039,16.5642,16.5755,72600.0
2007-06-26 15:30:00,29.2,29.28,29.2,29.26,97600.0,16.5755,16.6209,16.5755,16.6096,97600.0
2007-06-26 15:40:00,29.27,29.27,29.2,29.23,91800.0,16.6152,16.6152,16.5755,16.5925,91800.0
2007-06-26 15:50:00,29.23,29.24,29.18,29.18,97400.0,16.5925,16.5982,16.5642,16.5642,97400.0
2007-06-27 09:40:00,28.8,29.1,28.8,29.09,212000.0,16.3484,16.5187,16.3484,16.5131,212000.0
2007-06-27 09:50:00,29.09,29.15,29.04,29.04,118800.0,16.5131,16.5471,16.4847,16.4847,118800.0
2007-06-27 10:00:00,29.04,29.16,28.97,29.16,109200.0,16.4847,16.5528,16.4449,16.5528,109200.0
2007-06-27 10:10:00,29.17,29.28,29.16,29.27,129400.0,16.5585,16.6209,16.5528,16.6152,129400.0
2007-06-27 10:20:00,29.25,29.42,29.23,29.41,159800.0,16.6039,16.7004,16.5925,16.6947,159800.0
2007-06-27 10:30:00,29.4,29.58,29.4,29.46,109200.0,16.689,16.7912,16.689,16.7231,109200.0
2007-06-27 10:40:00,29.47,29.49,29.36,29.36,58600.0,16.7288,16.7401,16.6663,16.6663,58600.0
2007-06-27 10:50:00,29.37,29.43,29.36,29.39,36200.0,16.672,16.7061,16.6663,16.6834,36200.0
2007-06-27 11:00:00,29.38,29.4,29.32,29.38,103600.0,16.6777,16.689,16.6436,16.6777,103600.0
2007-06-27 11:10:00,29.4,29.49,29.39,29.46,109000.0,16.689,16.7401,16.6834,16.7231,109000.0
2007-06-27 11:20:00,29.46,29.46,29.36,29.4,32600.0,16.7231,16.7231,16.6663,16.689,32600.0
2007-06-27 11:30:00,29.41,29.43,29.36,29.38,32400.0,16.6947,16.7061,16.6663,16.6777,32400.0
2007-06-27 11:40:00,29.38,29.4,29.34,29.35,44800.0,16.6777,16.689,16.655,16.6607,44800.0
2007-06-27 11:50:00,29.36,29.39,29.34,29.39,25800.0,16.6663,16.6834,16.655,16.6834,25800.0
2007-06-27 12:00:00,29.38,29.46,29.37,29.43,24800.0,16.6777,16.7231,16.672,16.7061,24800.0
2007-06-27 12:10:00,29.43,29.43,29.37,29.37,56800.0,16.7061,16.7061,16.672,16.672,56800.0
2007-06-27 12:20:00,29.37,29.4,29.28,29.29,56200.0,16.672,16.689,16.6209,16.6266,56200.0
2007-06-27 12:30:00,29.3,29.35,29.24,29.34,39600.0,16.6323,16.6607,16.5982,16.655,39600.0
2007-06-27 12:40:00,29.35,29.36,29.28,29.29,64000.0,16.6607,16.6663,16.6209,16.6266,64000.0
2007-06-27 12:50:00,29.29,29.32,29.27,29.32,30400.0,16.6266,16.6436,16.6152,16.6436,30400.0
2007-06-27 13:00:00,29.31,29.31,29.22,29.22,40400.0,16.638,16.638,16.5869,16.5869,40400.0
2007-06-27 13:10:00,29.23,29.23,29.11,29.15,62200.0,16.5925,16.5925,16.5244,16.5471,62200.0
2007-06-27 13:20:00,29.15,29.2,29.14,29.16,58200.0,16.5471,16.5755,16.5415,16.5528,58200.0
2007-06-27 13:30:00,29.15,29.15,29.06,29.06,60000.0,16.5471,16.5471,16.496,16.496,60000.0
2007-06-27 13:40:00,29.06,29.12,29.06,29.09,67600.0,16.496,16.5301,16.496,16.5131,67600.0
2007-06-27 13:50:00,29.1,29.15,29.1,29.13,58200.0,16.5187,16.5471,16.5187,16.5358,58200.0
2007-06-27 14:00:00,29.13,29.2,29.13,29.18,72400.0,16.5358,16.5755,16.5358,16.5642,72400.0
2007-06-27 14:10:00,29.18,29.23,29.16,29.2,99000.0,16.5642,16.5925,16.5528,16.5755,99000.0
2007-06-27 14:20:00,29.18,29.28,29.18,29.22,149600.0,16.5642,16.6209,16.5642,16.5869,149600.0
2007-06-27 14:30:00,29.23,29.25,29.18,29.23,128000.0,16.5925,16.6039,16.5642,16.5925,128000.0
2007-06-27 14:40:00,29.23,29.33,29.22,29.28,89600.0,16.5925,16.6493,16.5869,16.6209,89600.0
2007-06-27 14:50:00,29.28,29.29,29.22,29.23,62200.0,16.6209,16.6266,16.5869,16.5925,62200.0
2007-06-27 15:00:00,29.23,29.32,29.23,29.29,102400.0,16.5925,16.6436,16.5925,16.6266,102400.0
2007-06-27 15:10:00,29.3,29.3,29.27,29.29,100000.0,16.6323,16.6323,16.6152,16.6266,100000.0
2007-06-27 15:20:00,29.29,29.3,29.24,29.25,172400.0,16.6266,16.6323,16.5982,16.6039,172400.0
2007-06-27 15:30:00,29.25,29.36,29.25,29.36,106200.0,16.6039,16.6663,16.6039,16.6663,106200.0
2007-06-27 15:40:00,29.36,29.47,29.35,29.47,222200.0,16.6663,16.7288,16.6607,16.7288,222200.0
2007-06-27 15:50:00,29.47,29.57,29.47,29.57,284800.0,16.7288,16.7855,16.7288,16.7855,284800.0
2007-06-28 09:30:00,29.47,29.58,29.38,29.5,44600.0,16.7288,16.7912,16.6777,16.7458,44600.0
2007-06-28 09:40:00,29.52,29.78,29.5,29.75,105200.0,16.7572,16.9047,16.7458,16.8877,105200.0
2007-06-28 09:50:00,29.75,29.77,29.62,29.64,74200.0,16.8877,16.8991,16.8139,16.8253,74200.0
2007-06-28 10:00:00,29.65,29.75,29.63,29.64,66600.0,16.831,16.8877,16.8196,16.8253,66600.0
2007-06-28 10:10:00,29.64,29.67,29.61,29.61,33200.0,16.8253,16.8423,16.8082,16.8082,33200.0
2007-06-28 10:20:00,29.62,29.67,29.56,29.66,60600.0,16.8139,16.8423,16.7799,16.8366,60600.0
2007-06-28 10:30:00,29.66,29.7,29.61,29.7,65200.0,16.8366,16.8593,16.8082,16.8593,65200.0
2007-06-28 10:40:00,29.7,29.73,29.67,29.73,39400.0,16.8593,16.8764,16.8423,16.8764,39400.0
2007-06-28 10:50:00,29.72,29.76,29.71,29.72,38600.0,16.8707,16.8934,16.865,16.8707,38600.0
2007-06-28 11:00:00,29.72,29.73,29.71,29.72,24800.0,16.8707,16.8764,16.865,16.8707,24800.0
2007-06-28 11:10:00,29.72,29.77,29.71,29.75,45000.0,16.8707,16.8991,16.865,16.8877,45000.0
2007-06-28 11:20:00,29.75,29.79,29.74,29.78,56200.0,16.8877,16.9104,16.882,16.9047,56200.0
2007-06-28 11:30:00,29.78,29.78,29.74,29.75,26800.0,16.9047,16.9047,16.882,16.8877,26800.0
2007-06-28 11:40:00,29.75,29.84,29.75,29.84,36200.0,16.8877,16.9388,16.8877,16.9388,36200.0
2007-06-28 11:50:00,29.84,29.96,29.82,29.93,53000.0,16.9388,17.0069,16.9275,16.9899,53000.0
2007-06-28 12:00:00,29.94,30.03,29.93,30.0,62200.0,16.9956,17.0467,16.9899,17.0296,62200.0
2007-06-28 12:10:00,30.0,30.06,30.0,30.05,43600.0,17.0296,17.0637,17.0296,17.058,43600.0
2007-06-28 12:20:00,30.06,30.07,30.05,30.06,25200.0,17.0637,17.0694,17.058,17.0637,25200.0
2007-06-28 12:30:00,30.06,30.13,30.06,30.09,41000.0,17.0637,17.1034,17.0637,17.0807,41000.0
2007-06-28 12:40:00,30.1,30.1,30.04,30.05,29200.0,17.0864,17.0864,17.0523,17.058,29200.0
2007-06-28 12:50:00,30.06,30.06,30.04,30.05,20000.0,17.0637,17.0637,17.0523,17.058,20000.0
2007-06-28 13:00:00,30.05,30.05,30.0,30.01,46600.0,17.058,17.058,17.0296,17.0353,46600.0
2007-06-28 13:10:00,30.0,30.01,29.99,30.0,28200.0,17.0296,17.0353,17.024,17.0296,28200.0
2007-06-28 13:20:00,30.0,30.01,29.98,30.0,18000.0,17.0296,17.0353,17.0183,17.0296,18000.0
2007-06-28 13:30:00,30.0,30.01,29.98,29.98,19400.0,17.0296,17.0353,17.0183,17.0183,19400.0
2007-06-28 13:40:00,29.98,29.99,29.93,29.93,43800.0,17.0183,17.024,16.9899,16.9899,43800.0
2007-06-28 13:50:00,29.93,29.93,29.81,29.82,65600.0,16.9899,16.9899,16.9218,16.9275,65600.0
2007-06-28 14:00:00,29.83,29.83,29.79,29.8,43800.0,16.9331,16.9331,16.9104,16.9161,43800.0
2007-06-28 14:10:00,29.8,29.9,29.63,29.88,109200.0,16.9161,16.9729,16.8196,16.9615,109200.0
2007-06-28 14:20:00,29.88,29.9,29.78,29.82,79000.0,16.9615,16.9729,16.9047,16.9275,79000.0
2007-06-28 14:30:00,29.82,29.83,29.66,29.68,112000.0,16.9275,16.9331,16.8366,16.848,112000.0
2007-06-28 14:40:00,29.68,29.88,29.66,29.8,115800.0,16.848,16.9615,16.8366,16.9161,115800.0
2007-06-28 14:50:00,29.8,29.83,29.75,29.82,95200.0,16.9161,16.9331,16.8877,16.9275,95200.0
2007-06-28 15:00:00,29.82,29.82,29.68,29.77,100600.0,16.9275,16.9275,16.848,16.8991,100600.0
2007-06-28 15:10:00,29.77,29.77,29.61,29.62,88000.0,16.8991,16.8991,16.8082,16.8139,88000.0
2007-06-28 15:20:00,29.61,29.67,29.56,29.58,94000.0,16.8082,16.8423,16.7799,16.7912,94000.0
2007-06-28 15:30:00,29.59,29.67,29.59,29.65,77800.0,16.7969,16.8423,16.7969,16.831,77800.0
2007-06-28 15:40:00,29.65,29.65,29.47,29.49,108400.0,16.831,16.831,16.7288,16.7401,108400.0
2007-06-28 15:50:00,29.49,29.55,29.49,29.49,147400.0,16.7401,16.7742,16.7401,16.7401,147400.0
2007-06-29 09:30:00,29.53,29.71,29.43,29.68,39200.0,16.7628,16.865,16.7061,16.848,39200.0
2007-06-29 09:40:00,29.65,29.79,29.61,29.78,52000.0,16.831,16.9104,16.8082,16.9047,52000.0
2007-06-29 09:50:00,29.77,29.92,29.75,29.84,67800.0,16.8991,16.9842,16.8877,16.9388,67800.0
2007-06-29 10:00:00,29.85,29.92,29.78,29.79,56800.0,16.9445,16.9842,16.9047,16.9104,56800.0
2007-06-29 10:10:00,29.79,29.84,29.64,29.65,56200.0,16.9104,16.9388,16.8253,16.831,56200.0
2007-06-29 10:20:00,29.65,29.71,29.6,29.71,30200.0,16.831,16.865,16.8026,16.865,30200.0
2007-06-29 10:30:00,29.71,29.71,29.65,29.66,14600.0,16.865,16.865,16.831,16.8366,14600.0
2007-06-29 10:40:00,29.66,29.71,29.66,29.68,33800.0,16.8366,16.865,16.8366,16.848,33800.0
2007-06-29 10:50:00,29.68,29.68,29.65,29.67,26200.0,16.848,16.848,16.831,16.8423,26200.0
2007-06-29 11:00:00,29.68,29.68,29.58,29.64,51200.0,16.848,16.848,16.7912,16.8253,51200.0
2007-06-29 11:10:00,29.63,29.7,29.63,29.68,42600.0,16.8196,16.8593,16.8196,16.848,42600.0
2007-06-29 11:20:00,29.7,29.75,29.69,29.75,18600.0,16.8593,16.8877,16.8537,16.8877,18600.0
2007-06-29 11:30:00,29.74,29.74,29.71,29.73,29000.0,16.882,16.882,16.865,16.8764,29000.0
2007-06-29 11:40:00,29.74,29.76,29.71,29.74,29800.0,16.882,16.8934,16.865,16.882,29800.0
2007-06-29 11:50:00,29.73,29.75,29.71,29.72,31600.0,16.8764,16.8877,16.865,16.8707,31600.0
2007-06-29 12:00:00,29.72,29.74,29.67,29.67,29400.0,16.8707,16.882,16.8423,16.8423,29400.0
2007-06-29 12:10:00,29.67,29.68,29.64,29.64,99000.0,16.8423,16.848,16.8253,16.8253,99000.0
2007-06-29 12:20:00,29.64,29.65,29.6,29.6,32000.0,16.8253,16.831,16.8026,16.8026,32000.0
2007-06-29 12:30:00,29.6,29.6,29.52,29.57,60800.0,16.8026,16.8026,16.7572,16.7855,60800.0
2007-06-29 12:40:00,29.57,29.62,29.57,29.57,22400.0,16.7855,16.8139,16.7855,16.7855,22400.0
2007-06-29 12:50:00,29.56,29.59,29.56,29.58,19400.0,16.7799,16.7969,16.7799,16.7912,19400.0
2007-06-29 13:00:00,29.58,29.62,29.56,29.56,37000.0,16.7912,16.8139,16.7799,16.7799,37000.0
2007-06-29 13:10:00,29.56,29.65,29.56,29.64,92000.0,16.7799,16.831,16.7799,16.8253,92000.0
2007-06-29 13:20:00,29.65,29.67,29.63,29.63,19600.0,16.831,16.8423,16.8196,16.8196,19600.0
2007-06-29 13:30:00,29.64,29.68,29.62,29.64,41600.0,16.8253,16.848,16.8139,16.8253,41600.0
2007-06-29 13:40:00,29.64,29.7,29.61,29.7,36600.0,16.8253,16.8593,16.8082,16.8593,36600.0
2007-06-29 13:50:00,29.7,29.8,29.69,29.73,79600.0,16.8593,16.9161,16.8537,16.8764,79600.0
2007-06-29 14:00:00,29.73,29.75,29.63,29.64,98800.0,16.8764,16.8877,16.8196,16.8253,98800.0
2007-06-29 14:10:00,29.64,29.66,29.59,29.61,44800.0,16.8253,16.8366,16.7969,16.8082,44800.0
2007-06-29 14:20:00,29.61,29.62,29.52,29.55,39600.0,16.8082,16.8139,16.7572,16.7742,39600.0
2007-06-29 14:30:00,29.56,29.6,29.5,29.58,49600.0,16.7799,16.8026,16.7458,16.7912,49600.0
2007-06-29 14:40:00,29.57,29.61,29.54,29.54,40600.0,16.7855,16.8082,16.7685,16.7685,40600.0
2007-06-29 14:50:00,29.54,29.56,29.52,29.56,44000.0,16.7685,16.7799,16.7572,16.7799,44000.0
2007-06-29 15:00:00,29.57,29.61,29.45,29.5,105800.0,16.7855,16.8082,16.7174,16.7458,105800.0
2007-06-29 15:10:00,29.5,29.5,29.31,29.38,62200.0,16.7458,16.7458,16.638,16.6777,62200.0
2007-06-29 15:20:00,29.38,29.42,29.32,29.32,61600.0,16.6777,16.7004,16.6436,16.6436,61600.0
2007-06-29 15:30:00,29.32,29.47,29.3,29.47,64000.0,16.6436,16.7288,16.6323,16.7288,64000.0
2007-06-29 15:40:00,29.46,29.61,29.46,29.61,104400.0,16.7231,16.8082,16.7231,16.8082,104400.0
2007-06-29 15:50:00,29.6,29.65,29.55,29.58,115400.0,16.8026,16.831,16.7742,16.7912,115400.0
2007-07-03 09:30:00,30.24,30.35,30.22,30.32,38400.0,17.1659,17.2283,17.1545,17.2113,38400.0
2007-07-03 09:40:00,30.31,30.47,30.31,30.33,38200.0,17.2056,17.2964,17.2056,17.217,38200.0
2007-07-03 09:50:00,30.33,30.36,30.31,30.36,35400.0,17.217,17.234,17.2056,17.234,35400.0
2007-07-03 10:00:00,30.36,30.46,30.34,30.45,83200.0,17.234,17.2908,17.2226,17.2851,83200.0
2007-07-03 10:10:00,30.45,30.47,30.43,30.44,60200.0,17.2851,17.2964,17.2737,17.2794,60200.0
2007-07-03 10:20:00,30.43,30.45,30.42,30.43,35400.0,17.2737,17.2851,17.268,17.2737,35400.0
2007-07-03 10:30:00,30.43,30.43,30.38,30.42,59000.0,17.2737,17.2737,17.2453,17.268,59000.0
2007-07-03 10:40:00,30.42,30.42,30.37,30.38,72800.0,17.268,17.268,17.2397,17.2453,72800.0
2007-07-03 10:50:00,30.36,30.36,30.25,30.25,57600.0,17.234,17.234,17.1715,17.1715,57600.0
2007-07-03 11:00:00,30.25,30.28,30.23,30.23,47400.0,17.1715,17.1886,17.1602,17.1602,47400.0
2007-07-03 11:10:00,30.22,30.22,30.1,30.1,53400.0,17.1545,17.1545,17.0864,17.0864,53400.0
2007-07-03 11:20:00,30.1,30.1,29.93,29.97,95600.0,17.0864,17.0864,16.9899,17.0126,95600.0
2007-07-03 11:30:00,29.97,29.99,29.93,29.98,49400.0,17.0126,17.024,16.9899,17.0183,49400.0
2007-07-03 11:40:00,29.98,30.0,29.96,29.97,45200.0,17.0183,17.0296,17.0069,17.0126,45200.0
2007-07-03 11:50:00,29.97,29.99,29.95,29.99,43800.0,17.0126,17.024,17.0013,17.024,43800.0
2007-07-03 12:00:00,29.98,30.05,29.98,30.0,51200.0,17.0183,17.058,17.0183,17.0296,51200.0
2007-07-03 12:10:00,30.02,30.05,30.0,30.05,40400.0,17.041,17.058,17.0296,17.058,40400.0
2007-07-03 12:20:00,30.05,30.15,30.05,30.13,64000.0,17.058,17.1148,17.058,17.1034,64000.0
2007-07-03 12:30:00,30.14,30.14,30.11,30.13,40200.0,17.1091,17.1091,17.0921,17.1034,40200.0
2007-07-03 12:40:00,30.13,30.15,30.12,30.14,62600.0,17.1034,17.1148,17.0978,17.1091,62600.0
2007-07-03 12:50:00,30.14,30.17,30.1,30.11,75200.0,17.1091,17.1261,17.0864,17.0921,75200.0
2007-07-05 09:30:00,30.13,30.25,30.02,30.07,125800.0,17.1034,17.1715,17.041,17.0694,125800.0
2007-07-05 09:40:00,30.07,30.22,30.07,30.2,66000.0,17.0694,17.1545,17.0694,17.1432,66000.0
2007-07-05 09:50:00,30.2,30.51,30.17,30.43,115400.0,17.1432,17.3191,17.1261,17.2737,115400.0
2007-07-05 10:00:00,30.43,30.49,30.32,30.34,93600.0,17.2737,17.3078,17.2113,17.2226,93600.0
2007-07-05 10:10:00,30.34,30.36,30.3,30.3,60400.0,17.2226,17.234,17.1999,17.1999,60400.0
2007-07-05 10:20:00,30.3,30.33,30.3,30.3,173400.0,17.1999,17.217,17.1999,17.1999,173400.0
2007-07-05 10:30:00,30.31,30.31,30.24,30.24,92200.0,17.2056,17.2056,17.1659,17.1659,92200.0
2007-07-05 10:40:00,30.24,30.24,30.14,30.14,89400.0,17.1659,17.1659,17.1091,17.1091,89400.0
2007-07-05 10:50:00,30.12,30.12,30.07,30.09,37800.0,17.0978,17.0978,17.0694,17.0807,37800.0
2007-07-05 11:00:00,30.08,30.09,30.0,30.0,58800.0,17.075,17.0807,17.0296,17.0296,58800.0
2007-07-05 11:10:00,29.98,29.99,29.86,29.86,62200.0,17.0183,17.024,16.9502,16.9502,62200.0
2007-07-05 11:20:00,29.86,29.86,29.77,29.78,82600.0,16.9502,16.9502,16.8991,16.9047,82600.0
2007-07-05 11:30:00,29.77,29.8,29.75,29.79,38600.0,16.8991,16.9161,16.8877,16.9104,38600.0
2007-07-05 11:40:00,29.78,29.81,29.7,29.71,26800.0,16.9047,16.9218,16.8593,16.865,26800.0
2007-07-05 11:50:00,29.71,29.79,29.71,29.79,19600.0,16.865,16.9104,16.865,16.9104,19600.0
2007-07-05 12:00:00,29.78,29.83,29.73,29.74,42600.0,16.9047,16.9331,16.8764,16.882,42600.0
2007-07-05 12:10:00,29.75,29.77,29.66,29.75,81000.0,16.8877,16.8991,16.8366,16.8877,81000.0
2007-07-05 12:20:00,29.75,29.75,29.68,29.7,67000.0,16.8877,16.8877,16.848,16.8593,67000.0
2007-07-05 12:30:00,29.7,29.7,29.58,29.59,51400.0,16.8593,16.8593,16.7912,16.7969,51400.0
2007-07-05 12:40:00,29.59,29.64,29.58,29.61,22400.0,16.7969,16.8253,16.7912,16.8082,22400.0
2007-07-05 12:50:00,29.61,29.66,29.61,29.62,18600.0,16.8082,16.8366,16.8082,16.8139,18600.0
2007-07-05 13:00:00,29.62,29.66,29.58,29.6,88400.0,16.8139,16.8366,16.7912,16.8026,88400.0
2007-07-05 13:10:00,29.6,29.75,29.6,29.74,34600.0,16.8026,16.8877,16.8026,16.882,34600.0
2007-07-05 13:20:00,29.74,29.74,29.67,29.68,20400.0,16.882,16.882,16.8423,16.848,20400.0
2007-07-05 13:30:00,29.68,29.78,29.68,29.74,39800.0,16.848,16.9047,16.848,16.882,39800.0
2007-07-05 13:40:00,29.75,29.75,29.7,29.7,14200.0,16.8877,16.8877,16.8593,16.8593,14200.0
2007-07-05 13:50:00,29.7,29.7,29.67,29.68,29800.0,16.8593,16.8593,16.8423,16.848,29800.0
2007-07-05 14:00:00,29.68,29.73,29.65,29.7,33800.0,16.848,16.8764,16.831,16.8593,33800.0
2007-07-05 14:10:00,29.7,29.79,29.68,29.75,67800.0,16.8593,16.9104,16.848,16.8877,67800.0
2007-07-05 14:20:00,29.77,29.82,29.74,29.81,45000.0,16.8991,16.9275,16.882,16.9218,45000.0
2007-07-05 14:30:00,29.82,29.85,29.8,29.83,23000.0,16.9275,16.9445,16.9161,16.9331,23000.0
2007-07-05 14:40:00,29.83,29.87,29.78,29.87,62400.0,16.9331,16.9558,16.9047,16.9558,62400.0
2007-07-05 14:50:00,29.86,29.86,29.81,29.86,30400.0,16.9502,16.9502,16.9218,16.9502,30400.0
2007-07-05 15:00:00,29.85,29.87,29.83,29.87,26600.0,16.9445,16.9558,16.9331,16.9558,26600.0
2007-07-05 15:10:00,29.88,29.88,29.83,29.83,36600.0,16.9615,16.9615,16.9331,16.9331,36600.0
2007-07-05 15:20:00,29.84,29.86,29.82,29.82,47000.0,16.9388,16.9502,16.9275,16.9275,47000.0
2007-07-05 15:30:00,29.83,29.84,29.8,29.83,104400.0,16.9331,16.9388,16.9161,16.9331,104400.0
2007-07-05 15:40:00,29.83,29.84,29.79,29.84,140800.0,16.9331,16.9388,16.9104,16.9388,140800.0
2007-07-05 15:50:00,29.84,29.84,29.79,29.81,218200.0,16.9388,16.9388,16.9104,16.9218,218200.0
2007-07-06 09:30:00,29.79,29.81,29.59,29.61,89800.0,16.9104,16.9218,16.7969,16.8082,89800.0
2007-07-06 09:40:00,29.63,29.63,29.36,29.43,99600.0,16.8196,16.8196,16.6663,16.7061,99600.0
2007-07-06 09:50:00,29.42,29.53,29.32,29.5,70600.0,16.7004,16.7628,16.6436,16.7458,70600.0
2007-07-06 10:00:00,29.5,29.57,29.46,29.5,60000.0,16.7458,16.7855,16.7231,16.7458,60000.0
2007-07-06 10:10:00,29.5,29.55,29.46,29.53,54600.0,16.7458,16.7742,16.7231,16.7628,54600.0
2007-07-06 10:20:00,29.52,29.59,29.48,29.59,64000.0,16.7572,16.7969,16.7345,16.7969,64000.0
2007-07-06 10:30:00,29.6,29.62,29.46,29.47,60200.0,16.8026,16.8139,16.7231,16.7288,60200.0
2007-07-06 10:40:00,29.48,29.55,29.43,29.53,64800.0,16.7345,16.7742,16.7061,16.7628,64800.0
2007-07-06 10:50:00,29.53,29.54,29.48,29.5,49600.0,16.7628,16.7685,16.7345,16.7458,49600.0
2007-07-06 11:00:00,29.52,29.63,29.5,29.6,77800.0,16.7572,16.8196,16.7458,16.8026,77800.0
2007-07-06 11:10:00,29.6,29.63,29.57,29.58,40000.0,16.8026,16.8196,16.7855,16.7912,40000.0
2007-07-06 11:20:00,29.59,29.61,29.59,29.6,31000.0,16.7969,16.8082,16.7969,16.8026,31000.0
2007-07-06 11:30:00,29.61,29.67,29.61,29.66,63800.0,16.8082,16.8423,16.8082,16.8366,63800.0
2007-07-06 11:40:00,29.66,29.66,29.63,29.63,39600.0,16.8366,16.8366,16.8196,16.8196,39600.0
2007-07-06 11:50:00,29.63,29.64,29.61,29.62,36200.0,16.8196,16.8253,16.8082,16.8139,36200.0
2007-07-06 12:00:00,29.63,29.66,29.62,29.65,35400.0,16.8196,16.8366,16.8139,16.831,35400.0
2007-07-06 12:10:00,29.65,29.65,29.56,29.57,42800.0,16.831,16.831,16.7799,16.7855,42800.0
2007-07-06 12:20:00,29.57,29.57,29.5,29.56,67800.0,16.7855,16.7855,16.7458,16.7799,67800.0
2007-07-06 12:30:00,29.56,29.58,29.51,29.54,49800.0,16.7799,16.7912,16.7515,16.7685,49800.0
2007-07-06 12:40:00,29.54,29.56,29.48,29.49,74000.0,16.7685,16.7799,16.7345,16.7401,74000.0
2007-07-06 12:50:00,29.49,29.53,29.48,29.52,17000.0,16.7401,16.7628,16.7345,16.7572,17000.0
2007-07-06 13:00:00,29.52,29.52,29.42,29.47,68200.0,16.7572,16.7572,16.7004,16.7288,68200.0
2007-07-06 13:10:00,29.47,29.56,29.47,29.53,137200.0,16.7288,16.7799,16.7288,16.7628,137200.0
2007-07-06 13:20:00,29.53,29.59,29.53,29.58,39800.0,16.7628,16.7969,16.7628,16.7912,39800.0
2007-07-06 13:30:00,29.58,29.63,29.55,29.56,62600.0,16.7912,16.8196,16.7742,16.7799,62600.0
2007-07-06 13:40:00,29.56,29.6,29.56,29.59,53000.0,16.7799,16.8026,16.7799,16.7969,53000.0
2007-07-06 13:50:00,29.6,29.67,29.59,29.61,47600.0,16.8026,16.8423,16.7969,16.8082,47600.0
2007-07-06 14:00:00,29.61,29.67,29.61,29.66,86200.0,16.8082,16.8423,16.8082,16.8366,86200.0
2007-07-06 14:10:00,29.66,29.7,29.63,29.63,57600.0,16.8366,16.8593,16.8196,16.8196,57600.0
2007-07-06 14:20:00,29.63,29.64,29.61,29.61,62600.0,16.8196,16.8253,16.8082,16.8082,62600.0
2007-07-06 14:30:00,29.61,29.66,29.61,29.66,63400.0,16.8082,16.8366,16.8082,16.8366,63400.0
2007-07-06 14:40:00,29.65,29.66,29.61,29.61,29200.0,16.831,16.8366,16.8082,16.8082,29200.0
2007-07-06 14:50:00,29.61,29.65,29.6,29.64,32800.0,16.8082,16.831,16.8026,16.8253,32800.0
2007-07-06 15:00:00,29.64,29.7,29.64,29.7,32600.0,16.8253,16.8593,16.8253,16.8593,32600.0
2007-07-06 15:10:00,29.7,29.71,29.67,29.71,55000.0,16.8593,16.865,16.8423,16.865,55000.0
2007-07-06 15:20:00,29.7,29.71,29.64,29.67,58600.0,16.8593,16.865,16.8253,16.8423,58600.0
2007-07-06 15:30:00,29.67,29.7,29.65,29.67,63400.0,16.8423,16.8593,16.831,16.8423,63400.0
2007-07-06 15:40:00,29.67,29.68,29.61,29.61,51600.0,16.8423,16.848,16.8082,16.8082,51600.0
2007-07-06 15:50:00,29.62,29.65,29.57,29.65,67400.0,16.8139,16.831,16.7855,16.831,67400.0
2007-07-09 09:30:00,30.25,31.13,30.15,30.92,513600.0,17.1715,17.6711,17.1148,17.5519,513600.0
2007-07-09 09:40:00,30.92,31.07,30.75,30.98,529800.0,17.5519,17.637,17.4554,17.5859,529800.0
2007-07-09 09:50:00,30.99,31.0,30.85,30.91,326000.0,17.5916,17.5973,17.5121,17.5462,326000.0
2007-07-09 10:00:00,30.91,30.92,30.83,30.86,528600.0,17.5462,17.5519,17.5008,17.5178,528600.0
2007-07-09 10:10:00,30.86,30.87,30.7,30.72,249200.0,17.5178,17.5235,17.427,17.4383,249200.0
2007-07-09 10:20:00,30.72,30.73,30.64,30.66,133000.0,17.4383,17.444,17.3929,17.4043,133000.0
2007-07-09 10:30:00,30.66,30.68,30.48,30.5,388400.0,17.4043,17.4156,17.3021,17.3135,388400.0
2007-07-09 10:40:00,30.5,30.5,30.23,30.31,255600.0,17.3135,17.3135,17.1602,17.2056,255600.0
2007-07-09 10:50:00,30.33,30.41,30.25,30.3,147800.0,17.217,17.2624,17.1715,17.1999,147800.0
2007-07-09 11:00:00,30.29,30.43,30.27,30.39,126600.0,17.1943,17.2737,17.1829,17.251,126600.0
2007-07-09 11:10:00,30.38,30.54,30.38,30.5,204600.0,17.2453,17.3362,17.2453,17.3135,204600.0
2007-07-09 11:20:00,30.52,30.57,30.5,30.56,180600.0,17.3248,17.3532,17.3135,17.3475,180600.0
2007-07-09 11:30:00,30.56,30.57,30.47,30.47,236200.0,17.3475,17.3532,17.2964,17.2964,236200.0
2007-07-09 11:40:00,30.47,30.5,30.47,30.5,60200.0,17.2964,17.3135,17.2964,17.3135,60200.0
2007-07-09 11:50:00,30.5,30.51,30.48,30.49,66200.0,17.3135,17.3191,17.3021,17.3078,66200.0
2007-07-09 12:00:00,30.48,30.48,30.43,30.43,71800.0,17.3021,17.3021,17.2737,17.2737,71800.0
2007-07-09 12:10:00,30.43,30.49,30.4,30.49,74000.0,17.2737,17.3078,17.2567,17.3078,74000.0
2007-07-09 12:20:00,30.48,30.52,30.48,30.5,68200.0,17.3021,17.3248,17.3021,17.3135,68200.0
2007-07-09 12:30:00,30.5,30.5,30.43,30.44,121800.0,17.3135,17.3135,17.2737,17.2794,121800.0
2007-07-09 12:40:00,30.43,30.43,30.35,30.41,63800.0,17.2737,17.2737,17.2283,17.2624,63800.0
2007-07-09 12:50:00,30.41,30.47,30.4,30.43,40600.0,17.2624,17.2964,17.2567,17.2737,40600.0
2007-07-09 13:00:00,30.42,30.47,30.39,30.4,40200.0,17.268,17.2964,17.251,17.2567,40200.0
2007-07-09 13:10:00,30.4,30.46,30.4,30.41,41600.0,17.2567,17.2908,17.2567,17.2624,41600.0
2007-07-09 13:20:00,30.42,30.45,30.42,30.43,49800.0,17.268,17.2851,17.268,17.2737,49800.0
2007-07-09 13:30:00,30.43,30.47,30.43,30.45,55200.0,17.2737,17.2964,17.2737,17.2851,55200.0
2007-07-09 13:40:00,30.46,30.48,30.43,30.43,53400.0,17.2908,17.3021,17.2737,17.2737,53400.0
2007-07-09 13:50:00,30.43,30.51,30.43,30.44,82000.0,17.2737,17.3191,17.2737,17.2794,82000.0
2007-07-09 14:00:00,30.44,30.45,30.41,30.42,85400.0,17.2794,17.2851,17.2624,17.268,85400.0
2007-07-09 14:10:00,30.43,30.43,30.34,30.36,85200.0,17.2737,17.2737,17.2226,17.234,85200.0
2007-07-09 14:20:00,30.36,30.37,30.31,30.34,109200.0,17.234,17.2397,17.2056,17.2226,109200.0
2007-07-09 14:30:00,30.34,30.37,30.32,30.34,100200.0,17.2226,17.2397,17.2113,17.2226,100200.0
2007-07-09 14:40:00,30.34,30.39,30.33,30.39,112800.0,17.2226,17.251,17.217,17.251,112800.0
2007-07-09 14:50:00,30.38,30.41,30.38,30.4,95400.0,17.2453,17.2624,17.2453,17.2567,95400.0
2007-07-09 15:00:00,30.4,30.44,30.39,30.4,116000.0,17.2567,17.2794,17.251,17.2567,116000.0
2007-07-09 15:10:00,30.4,30.43,30.4,30.41,46000.0,17.2567,17.2737,17.2567,17.2624,46000.0
2007-07-09 15:20:00,30.4,30.41,30.35,30.38,185000.0,17.2567,17.2624,17.2283,17.2453,185000.0
2007-07-09 15:30:00,30.38,30.42,30.36,30.4,95200.0,17.2453,17.268,17.234,17.2567,95200.0
2007-07-09 15:40:00,30.4,30.42,30.38,30.41,171200.0,17.2567,17.268,17.2453,17.2624,171200.0
2007-07-09 15:50:00,30.41,30.43,30.32,30.32,367600.0,17.2624,17.2737,17.2113,17.2113,367600.0
2007-07-10 09:30:00,29.93,30.07,29.93,30.01,266000.0,16.9899,17.0694,16.9899,17.0353,266000.0
2007-07-10 09:40:00,30.0,30.06,29.9,29.98,436200.0,17.0296,17.0637,16.9729,17.0183,436200.0
2007-07-10 09:50:00,29.98,30.13,29.98,30.01,143200.0,17.0183,17.1034,17.0183,17.0353,143200.0
2007-07-10 10:00:00,30.01,30.08,29.95,30.03,136400.0,17.0353,17.075,17.0013,17.0467,136400.0
2007-07-10 10:10:00,30.03,30.07,29.98,29.99,163000.0,17.0467,17.0694,17.0183,17.024,163000.0
2007-07-10 10:20:00,29.99,30.03,29.98,30.0,258600.0,17.024,17.0467,17.0183,17.0296,258600.0
2007-07-10 10:30:00,30.0,30.02,29.95,30.0,128600.0,17.0296,17.041,17.0013,17.0296,128600.0
2007-07-10 10:40:00,30.0,30.07,29.98,29.99,189200.0,17.0296,17.0694,17.0183,17.024,189200.0
2007-07-10 10:50:00,29.99,30.04,29.99,30.0,106400.0,17.024,17.0523,17.024,17.0296,106400.0
2007-07-10 11:00:00,30.0,30.08,30.0,30.02,142000.0,17.0296,17.075,17.0296,17.041,142000.0
2007-07-10 11:10:00,30.02,30.08,29.99,30.06,133800.0,17.041,17.075,17.024,17.0637,133800.0
2007-07-10 11:20:00,30.05,30.05,29.98,30.0,137800.0,17.058,17.058,17.0183,17.0296,137800.0
2007-07-10 11:30:00,29.99,30.02,29.9,29.91,124600.0,17.024,17.041,16.9729,16.9785,124600.0
2007-07-10 11:40:00,29.9,29.91,29.81,29.81,143800.0,16.9729,16.9785,16.9218,16.9218,143800.0
2007-07-10 11:50:00,29.81,29.91,29.81,29.9,140800.0,16.9218,16.9785,16.9218,16.9729,140800.0
2007-07-10 12:00:00,29.9,29.91,29.83,29.83,104000.0,16.9729,16.9785,16.9331,16.9331,104000.0
2007-07-10 12:10:00,29.82,29.89,29.81,29.83,151400.0,16.9275,16.9672,16.9218,16.9331,151400.0
2007-07-10 12:20:00,29.83,29.84,29.79,29.79,104400.0,16.9331,16.9388,16.9104,16.9104,104400.0
2007-07-10 12:30:00,29.79,29.91,29.78,29.88,139600.0,16.9104,16.9785,16.9047,16.9615,139600.0
2007-07-10 12:40:00,29.86,29.86,29.75,29.8,134000.0,16.9502,16.9502,16.8877,16.9161,134000.0
2007-07-10 12:50:00,29.8,29.82,29.76,29.79,53200.0,16.9161,16.9275,16.8934,16.9104,53200.0
2007-07-10 13:00:00,29.79,29.86,29.75,29.82,211800.0,16.9104,16.9502,16.8877,16.9275,211800.0
2007-07-10 13:10:00,29.82,29.93,29.78,29.83,187400.0,16.9275,16.9899,16.9047,16.9331,187400.0
2007-07-10 13:20:00,29.83,29.86,29.78,29.82,114400.0,16.9331,16.9502,16.9047,16.9275,114400.0
2007-07-10 13:30:00,29.81,29.85,29.71,29.71,223400.0,16.9218,16.9445,16.865,16.865,223400.0
2007-07-10 13:40:00,29.71,29.77,29.5,29.61,377800.0,16.865,16.8991,16.7458,16.8082,377800.0
2007-07-10 13:50:00,29.6,29.65,29.5,29.55,178600.0,16.8026,16.831,16.7458,16.7742,178600.0
2007-07-10 14:00:00,29.55,29.66,29.46,29.63,250200.0,16.7742,16.8366,16.7231,16.8196,250200.0
2007-07-10 14:10:00,29.64,29.73,29.63,29.71,187600.0,16.8253,16.8764,16.8196,16.865,187600.0
2007-07-10 14:20:00,29.72,29.76,29.67,29.68,127600.0,16.8707,16.8934,16.8423,16.848,127600.0
2007-07-10 14:30:00,29.68,29.7,29.63,29.63,116400.0,16.848,16.8593,16.8196,16.8196,116400.0
2007-07-10 14:40:00,29.63,29.68,29.63,29.63,132200.0,16.8196,16.848,16.8196,16.8196,132200.0
2007-07-10 14:50:00,29.61,29.72,29.6,29.62,132800.0,16.8082,16.8707,16.8026,16.8139,132800.0
2007-07-10 15:00:00,29.62,29.67,29.58,29.64,155600.0,16.8139,16.8423,16.7912,16.8253,155600.0
2007-07-10 15:10:00,29.64,29.71,29.6,29.69,124800.0,16.8253,16.865,16.8026,16.8537,124800.0
2007-07-10 15:20:00,29.67,29.68,29.58,29.64,156400.0,16.8423,16.848,16.7912,16.8253,156400.0
2007-07-10 15:30:00,29.64,29.64,29.55,29.59,146600.0,16.8253,16.8253,16.7742,16.7969,146600.0
2007-07-10 15:40:00,29.59,29.63,29.53,29.61,425200.0,16.7969,16.8196,16.7628,16.8082,425200.0
2007-07-10 15:50:00,29.61,29.68,29.61,29.62,412000.0,16.8082,16.848,16.8082,16.8139,412000.0
2007-07-11 09:30:00,29.48,29.62,29.42,29.6,134200.0,16.7345,16.8139,16.7004,16.8026,134200.0
2007-07-11 09:40:00,29.6,29.6,29.47,29.59,206800.0,16.8026,16.8026,16.7288,16.7969,206800.0
2007-07-11 09:50:00,29.58,29.59,29.45,29.57,165800.0,16.7912,16.7969,16.7174,16.7855,165800.0
2007-07-11 10:00:00,29.55,29.59,29.48,29.5,139400.0,16.7742,16.7969,16.7345,16.7458,139400.0
2007-07-11 10:10:00,29.5,29.53,29.45,29.5,191200.0,16.7458,16.7628,16.7174,16.7458,191200.0
2007-07-11 10:20:00,29.5,29.5,29.29,29.33,264000.0,16.7458,16.7458,16.6266,16.6493,264000.0
2007-07-11 10:30:00,29.33,29.36,29.17,29.19,271000.0,16.6493,16.6663,16.5585,16.5698,271000.0
2007-07-11 10:40:00,29.18,29.26,29.18,29.22,108600.0,16.5642,16.6096,16.5642,16.5869,108600.0
2007-07-11 10:50:00,29.22,29.25,29.2,29.22,101000.0,16.5869,16.6039,16.5755,16.5869,101000.0
2007-07-11 11:00:00,29.22,29.24,29.15,29.16,200600.0,16.5869,16.5982,16.5471,16.5528,200600.0
2007-07-11 11:10:00,29.15,29.18,29.14,29.16,170000.0,16.5471,16.5642,16.5415,16.5528,170000.0
2007-07-11 11:20:00,29.16,29.26,29.16,29.22,217200.0,16.5528,16.6096,16.5528,16.5869,217200.0
2007-07-11 11:30:00,29.22,29.3,29.19,29.25,100200.0,16.5869,16.6323,16.5698,16.6039,100200.0
2007-07-11 11:40:00,29.25,29.26,29.23,29.25,39600.0,16.6039,16.6096,16.5925,16.6039,39600.0
2007-07-11 11:50:00,29.25,29.28,29.2,29.22,181400.0,16.6039,16.6209,16.5755,16.5869,181400.0
2007-07-11 12:00:00,29.22,29.25,29.19,29.2,111400.0,16.5869,16.6039,16.5698,16.5755,111400.0
2007-07-11 12:10:00,29.2,29.23,29.14,29.18,121600.0,16.5755,16.5925,16.5415,16.5642,121600.0
2007-07-11 12:20:00,29.18,29.19,29.1,29.11,121200.0,16.5642,16.5698,16.5187,16.5244,121200.0
2007-07-11 12:30:00,29.1,29.14,29.07,29.14,66600.0,16.5187,16.5415,16.5017,16.5415,66600.0
2007-07-11 12:40:00,29.13,29.17,29.11,29.17,86400.0,16.5358,16.5585,16.5244,16.5585,86400.0
2007-07-11 12:50:00,29.17,29.17,29.08,29.09,86400.0,16.5585,16.5585,16.5074,16.5131,86400.0
2007-07-11 13:00:00,29.1,29.12,29.1,29.1,31200.0,16.5187,16.5301,16.5187,16.5187,31200.0
2007-07-11 13:10:00,29.1,29.11,29.06,29.11,71600.0,16.5187,16.5244,16.496,16.5244,71600.0
2007-07-11 13:20:00,29.1,29.15,29.05,29.15,76000.0,16.5187,16.5471,16.4904,16.5471,76000.0
2007-07-11 13:30:00,29.15,29.18,29.11,29.13,166400.0,16.5471,16.5642,16.5244,16.5358,166400.0
2007-07-11 13:40:00,29.14,29.14,29.07,29.08,86200.0,16.5415,16.5415,16.5017,16.5074,86200.0
2007-07-11 13:50:00,29.08,29.09,28.97,28.98,181800.0,16.5074,16.5131,16.4449,16.4506,181800.0
2007-07-11 14:00:00,28.98,29.03,28.9,29.02,185000.0,16.4506,16.479,16.4052,16.4733,185000.0
2007-07-11 14:10:00,29.02,29.04,28.98,29.02,278600.0,16.4733,16.4847,16.4506,16.4733,278600.0
2007-07-11 14:20:00,29.02,29.04,28.99,29.03,325800.0,16.4733,16.4847,16.4563,16.479,325800.0
2007-07-11 14:30:00,29.02,29.07,28.99,29.06,245600.0,16.4733,16.5017,16.4563,16.496,245600.0
2007-07-11 14:40:00,29.06,29.1,29.0,29.03,172800.0,16.496,16.5187,16.462,16.479,172800.0
2007-07-11 14:50:00,29.03,29.1,29.01,29.09,93600.0,16.479,16.5187,16.4677,16.5131,93600.0
2007-07-11 15:00:00,29.1,29.12,29.03,29.1,82400.0,16.5187,16.5301,16.479,16.5187,82400.0
2007-07-11 15:10:00,29.1,29.12,29.07,29.11,119600.0,16.5187,16.5301,16.5017,16.5244,119600.0
2007-07-11 15:20:00,29.11,29.13,29.08,29.08,150600.0,16.5244,16.5358,16.5074,16.5074,150600.0
2007-07-11 15:30:00,29.09,29.1,29.05,29.07,109000.0,16.5131,16.5187,16.4904,16.5017,109000.0
2007-07-11 15:40:00,29.07,29.11,29.03,29.11,97600.0,16.5017,16.5244,16.479,16.5244,97600.0
2007-07-11 15:50:00,29.11,29.11,29.06,29.11,149200.0,16.5244,16.5244,16.496,16.5244,149200.0
2007-07-12 09:30:00,29.18,29.26,29.15,29.18,109600.0,16.5642,16.6096,16.5471,16.5642,109600.0
2007-07-12 09:40:00,29.18,29.32,29.18,29.28,126400.0,16.5642,16.6436,16.5642,16.6209,126400.0
2007-07-12 09:50:00,29.28,29.3,29.18,29.2,224600.0,16.6209,16.6323,16.5642,16.5755,224600.0
2007-07-12 10:00:00,29.2,29.24,29.16,29.17,107800.0,16.5755,16.5982,16.5528,16.5585,107800.0
2007-07-12 10:10:00,29.17,29.23,29.15,29.19,75600.0,16.5585,16.5925,16.5471,16.5698,75600.0
2007-07-12 10:20:00,29.18,29.23,29.15,29.22,70000.0,16.5642,16.5925,16.5471,16.5869,70000.0
2007-07-12 10:30:00,29.22,29.25,29.17,29.21,74800.0,16.5869,16.6039,16.5585,16.5812,74800.0
2007-07-12 10:40:00,29.21,29.22,29.17,29.2,51400.0,16.5812,16.5869,16.5585,16.5755,51400.0
2007-07-12 10:50:00,29.2,29.28,29.2,29.21,76200.0,16.5755,16.6209,16.5755,16.5812,76200.0
2007-07-12 11:00:00,29.2,29.24,29.19,29.2,56800.0,16.5755,16.5982,16.5698,16.5755,56800.0
2007-07-12 11:10:00,29.2,29.29,29.19,29.24,187800.0,16.5755,16.6266,16.5698,16.5982,187800.0
2007-07-12 11:20:00,29.23,29.24,29.16,29.18,114200.0,16.5925,16.5982,16.5528,16.5642,114200.0
2007-07-12 11:30:00,29.18,29.22,29.13,29.18,152600.0,16.5642,16.5869,16.5358,16.5642,152600.0
2007-07-12 11:40:00,29.19,29.2,29.11,29.16,221400.0,16.5698,16.5755,16.5244,16.5528,221400.0
2007-07-12 11:50:00,29.15,29.18,29.11,29.11,125800.0,16.5471,16.5642,16.5244,16.5244,125800.0
2007-07-12 12:00:00,29.11,29.17,29.08,29.13,122200.0,16.5244,16.5585,16.5074,16.5358,122200.0
2007-07-12 12:10:00,29.11,29.17,29.11,29.13,144000.0,16.5244,16.5585,16.5244,16.5358,144000.0
2007-07-12 12:20:00,29.11,29.18,29.11,29.16,345800.0,16.5244,16.5642,16.5244,16.5528,345800.0
2007-07-12 12:30:00,29.18,29.2,29.14,29.15,148400.0,16.5642,16.5755,16.5415,16.5471,148400.0
2007-07-12 12:40:00,29.15,29.19,29.12,29.13,137600.0,16.5471,16.5698,16.5301,16.5358,137600.0
2007-07-12 12:50:00,29.15,29.16,29.11,29.13,81200.0,16.5471,16.5528,16.5244,16.5358,81200.0
2007-07-12 13:00:00,29.13,29.15,29.11,29.12,85200.0,16.5358,16.5471,16.5244,16.5301,85200.0
2007-07-12 13:10:00,29.12,29.15,29.11,29.13,54800.0,16.5301,16.5471,16.5244,16.5358,54800.0
2007-07-12 13:20:00,29.13,29.16,29.13,29.13,81600.0,16.5358,16.5528,16.5358,16.5358,81600.0
2007-07-12 13:30:00,29.13,29.15,29.11,29.13,159000.0,16.5358,16.5471,16.5244,16.5358,159000.0
2007-07-12 13:40:00,29.13,29.15,29.11,29.14,161000.0,16.5358,16.5471,16.5244,16.5415,161000.0
2007-07-12 13:50:00,29.14,29.15,29.11,29.13,153000.0,16.5415,16.5471,16.5244,16.5358,153000.0
2007-07-12 14:00:00,29.14,29.16,29.11,29.14,231800.0,16.5415,16.5528,16.5244,16.5415,231800.0
2007-07-12 14:10:00,29.15,29.15,29.11,29.11,111000.0,16.5471,16.5471,16.5244,16.5244,111000.0
2007-07-12 14:20:00,29.11,29.13,29.11,29.11,72400.0,16.5244,16.5358,16.5244,16.5244,72400.0
2007-07-12 14:30:00,29.11,29.15,29.11,29.14,96200.0,16.5244,16.5471,16.5244,16.5415,96200.0
2007-07-12 14:40:00,29.14,29.15,29.13,29.13,119600.0,16.5415,16.5471,16.5358,16.5358,119600.0
2007-07-12 14:50:00,29.14,29.15,29.11,29.14,170000.0,16.5415,16.5471,16.5244,16.5415,170000.0
2007-07-12 15:00:00,29.14,29.16,29.13,29.13,116800.0,16.5415,16.5528,16.5358,16.5358,116800.0
2007-07-12 15:10:00,29.13,29.15,29.12,29.13,244400.0,16.5358,16.5471,16.5301,16.5358,244400.0
2007-07-12 15:20:00,29.13,29.15,29.11,29.15,355600.0,16.5358,16.5471,16.5244,16.5471,355600.0
2007-07-12 15:30:00,29.15,29.16,29.11,29.14,331200.0,16.5471,16.5528,16.5244,16.5415,331200.0
2007-07-12 15:40:00,29.14,29.22,29.14,29.22,426200.0,16.5415,16.5869,16.5415,16.5869,426200.0
2007-07-12 15:50:00,29.21,29.33,29.17,29.29,499600.0,16.5812,16.6493,16.5585,16.6266,499600.0
2007-07-13 09:30:00,29.25,29.35,29.13,29.34,63800.0,16.6039,16.6607,16.5358,16.655,63800.0
2007-07-13 09:40:00,29.34,29.36,29.28,29.32,83800.0,16.655,16.6663,16.6209,16.6436,83800.0
2007-07-13 09:50:00,29.32,29.33,29.19,29.21,89200.0,16.6436,16.6493,16.5698,16.5812,89200.0
2007-07-13 10:00:00,29.2,29.28,29.15,29.21,128400.0,16.5755,16.6209,16.5471,16.5812,128400.0
2007-07-13 10:10:00,29.21,29.23,29.15,29.2,153600.0,16.5812,16.5925,16.5471,16.5755,153600.0
2007-07-13 10:20:00,29.2,29.3,29.17,29.18,152000.0,16.5755,16.6323,16.5585,16.5642,152000.0
2007-07-13 10:30:00,29.18,29.27,29.16,29.22,155600.0,16.5642,16.6152,16.5528,16.5869,155600.0
2007-07-13 10:40:00,29.23,29.32,29.2,29.29,126600.0,16.5925,16.6436,16.5755,16.6266,126600.0
2007-07-13 10:50:00,29.28,29.3,29.19,29.22,73800.0,16.6209,16.6323,16.5698,16.5869,73800.0
2007-07-13 11:00:00,29.22,29.22,29.17,29.18,56000.0,16.5869,16.5869,16.5585,16.5642,56000.0
2007-07-13 11:10:00,29.18,29.18,29.15,29.15,55000.0,16.5642,16.5642,16.5471,16.5471,55000.0
2007-07-13 11:20:00,29.15,29.15,29.1,29.1,67000.0,16.5471,16.5471,16.5187,16.5187,67000.0
2007-07-13 11:30:00,29.1,29.1,29.03,29.06,118800.0,16.5187,16.5187,16.479,16.496,118800.0
2007-07-13 11:40:00,29.07,29.08,29.05,29.07,90000.0,16.5017,16.5074,16.4904,16.5017,90000.0
2007-07-13 11:50:00,29.07,29.1,29.05,29.07,82200.0,16.5017,16.5187,16.4904,16.5017,82200.0
2007-07-13 12:00:00,29.07,29.11,29.05,29.06,72000.0,16.5017,16.5244,16.4904,16.496,72000.0
2007-07-13 12:10:00,29.07,29.08,29.05,29.05,60400.0,16.5017,16.5074,16.4904,16.4904,60400.0
2007-07-13 12:20:00,29.05,29.07,29.0,29.01,81400.0,16.4904,16.5017,16.462,16.4677,81400.0
2007-07-13 12:30:00,29.01,29.04,28.99,29.04,89200.0,16.4677,16.4847,16.4563,16.4847,89200.0
2007-07-13 12:40:00,29.04,29.05,29.0,29.02,85400.0,16.4847,16.4904,16.462,16.4733,85400.0
2007-07-13 12:50:00,29.02,29.08,29.0,29.06,77200.0,16.4733,16.5074,16.462,16.496,77200.0
2007-07-13 13:00:00,29.07,29.07,29.02,29.03,68000.0,16.5017,16.5017,16.4733,16.479,68000.0
2007-07-13 13:10:00,29.03,29.04,29.0,29.03,59200.0,16.479,16.4847,16.462,16.479,59200.0
2007-07-13 13:20:00,29.03,29.07,29.03,29.03,56200.0,16.479,16.5017,16.479,16.479,56200.0
2007-07-13 13:30:00,29.03,29.07,29.03,29.06,71800.0,16.479,16.5017,16.479,16.496,71800.0
2007-07-13 13:40:00,29.06,29.06,29.03,29.04,65400.0,16.496,16.496,16.479,16.4847,65400.0
2007-07-13 13:50:00,29.03,29.04,29.02,29.03,71000.0,16.479,16.4847,16.4733,16.479,71000.0
2007-07-13 14:00:00,29.03,29.1,29.02,29.1,60200.0,16.479,16.5187,16.4733,16.5187,60200.0
2007-07-13 14:10:00,29.1,29.18,29.1,29.15,90200.0,16.5187,16.5642,16.5187,16.5471,90200.0
2007-07-13 14:20:00,29.15,29.3,29.14,29.3,129200.0,16.5471,16.6323,16.5415,16.6323,129200.0
2007-07-13 14:30:00,29.3,29.42,29.28,29.36,135800.0,16.6323,16.7004,16.6209,16.6663,135800.0
2007-07-13 14:40:00,29.36,29.45,29.36,29.4,292800.0,16.6663,16.7174,16.6663,16.689,292800.0
2007-07-13 14:50:00,29.39,29.5,29.39,29.44,125600.0,16.6834,16.7458,16.6834,16.7117,125600.0
2007-07-13 15:00:00,29.43,29.43,29.36,29.43,82800.0,16.7061,16.7061,16.6663,16.7061,82800.0
2007-07-13 15:10:00,29.42,29.42,29.34,29.36,74000.0,16.7004,16.7004,16.655,16.6663,74000.0
2007-07-13 15:20:00,29.36,29.42,29.36,29.42,92800.0,16.6663,16.7004,16.6663,16.7004,92800.0
2007-07-13 15:30:00,29.42,29.43,29.36,29.36,98000.0,16.7004,16.7061,16.6663,16.6663,98000.0
2007-07-13 15:40:00,29.36,29.41,29.36,29.4,105000.0,16.6663,16.6947,16.6663,16.689,105000.0
2007-07-13 15:50:00,29.4,29.43,29.39,29.39,120600.0,16.689,16.7061,16.6834,16.6834,120600.0
2007-07-16 09:30:00,29.25,29.25,29.06,29.1,65800.0,16.6039,16.6039,16.496,16.5187,65800.0
2007-07-16 09:40:00,29.11,29.27,29.1,29.2,59400.0,16.5244,16.6152,16.5187,16.5755,59400.0
2007-07-16 09:50:00,29.2,29.31,29.18,29.28,55800.0,16.5755,16.638,16.5642,16.6209,55800.0
2007-07-16 10:00:00,29.31,29.38,29.21,29.36,76000.0,16.638,16.6777,16.5812,16.6663,76000.0
2007-07-16 10:10:00,29.36,29.39,29.32,29.35,41000.0,16.6663,16.6834,16.6436,16.6607,41000.0
2007-07-16 10:20:00,29.35,29.43,29.31,29.43,62400.0,16.6607,16.7061,16.638,16.7061,62400.0
2007-07-16 10:30:00,29.43,29.45,29.36,29.43,56600.0,16.7061,16.7174,16.6663,16.7061,56600.0
2007-07-16 10:40:00,29.43,29.5,29.43,29.45,80200.0,16.7061,16.7458,16.7061,16.7174,80200.0
2007-07-16 10:50:00,29.46,29.46,29.41,29.41,40000.0,16.7231,16.7231,16.6947,16.6947,40000.0
2007-07-16 11:00:00,29.4,29.4,29.31,29.38,83800.0,16.689,16.689,16.638,16.6777,83800.0
2007-07-16 11:10:00,29.37,29.41,29.33,29.36,91200.0,16.672,16.6947,16.6493,16.6663,91200.0
2007-07-16 11:20:00,29.35,29.41,29.3,29.38,168600.0,16.6607,16.6947,16.6323,16.6777,168600.0
2007-07-16 11:30:00,29.37,29.4,29.34,29.38,55200.0,16.672,16.689,16.655,16.6777,55200.0
2007-07-16 11:40:00,29.38,29.39,29.34,29.38,48000.0,16.6777,16.6834,16.655,16.6777,48000.0
2007-07-16 11:50:00,29.38,29.38,29.32,29.32,61400.0,16.6777,16.6777,16.6436,16.6436,61400.0
2007-07-16 12:00:00,29.33,29.36,29.29,29.31,50000.0,16.6493,16.6663,16.6266,16.638,50000.0
2007-07-16 12:10:00,29.32,29.32,29.3,29.31,41000.0,16.6436,16.6436,16.6323,16.638,41000.0
2007-07-16 12:20:00,29.31,29.36,29.31,29.34,44000.0,16.638,16.6663,16.638,16.655,44000.0
2007-07-16 12:30:00,29.34,29.39,29.29,29.32,114000.0,16.655,16.6834,16.6266,16.6436,114000.0
2007-07-16 12:40:00,29.31,29.35,29.31,29.35,19200.0,16.638,16.6607,16.638,16.6607,19200.0
2007-07-16 12:50:00,29.35,29.38,29.34,29.35,21600.0,16.6607,16.6777,16.655,16.6607,21600.0
2007-07-16 13:00:00,29.34,29.36,29.32,29.32,34400.0,16.655,16.6663,16.6436,16.6436,34400.0
2007-07-16 13:10:00,29.33,29.36,29.31,29.32,51600.0,16.6493,16.6663,16.638,16.6436,51600.0
2007-07-16 13:20:00,29.32,29.34,29.27,29.3,83800.0,16.6436,16.655,16.6152,16.6323,83800.0
2007-07-16 13:30:00,29.29,29.31,29.25,29.26,141200.0,16.6266,16.638,16.6039,16.6096,141200.0
2007-07-16 13:40:00,29.27,29.33,29.25,29.32,61000.0,16.6152,16.6493,16.6039,16.6436,61000.0
2007-07-16 13:50:00,29.32,29.32,29.23,29.25,86200.0,16.6436,16.6436,16.5925,16.6039,86200.0
2007-07-16 14:00:00,29.25,29.31,29.23,29.3,106400.0,16.6039,16.638,16.5925,16.6323,106400.0
2007-07-16 14:10:00,29.31,29.31,29.27,29.29,138400.0,16.638,16.638,16.6152,16.6266,138400.0
2007-07-16 14:20:00,29.29,29.31,29.25,29.31,114400.0,16.6266,16.638,16.6039,16.638,114400.0
2007-07-16 14:30:00,29.31,29.33,29.28,29.28,74000.0,16.638,16.6493,16.6209,16.6209,74000.0
2007-07-16 14:40:00,29.28,29.34,29.27,29.29,88400.0,16.6209,16.655,16.6152,16.6266,88400.0
2007-07-16 14:50:00,29.29,29.34,29.27,29.33,114200.0,16.6266,16.655,16.6152,16.6493,114200.0
2007-07-16 15:00:00,29.33,29.33,29.25,29.28,141200.0,16.6493,16.6493,16.6039,16.6209,141200.0
2007-07-16 15:10:00,29.28,29.31,29.28,29.29,76400.0,16.6209,16.638,16.6209,16.6266,76400.0
2007-07-16 15:20:00,29.3,29.32,29.29,29.3,94800.0,16.6323,16.6436,16.6266,16.6323,94800.0
2007-07-16 15:30:00,29.31,29.31,29.24,29.26,123200.0,16.638,16.638,16.5982,16.6096,123200.0
2007-07-16 15:40:00,29.26,29.27,29.22,29.24,115200.0,16.6096,16.6152,16.5869,16.5982,115200.0
2007-07-16 15:50:00,29.24,29.25,29.2,29.21,171200.0,16.5982,16.6039,16.5755,16.5812,171200.0
2007-07-17 09:30:00,29.33,29.4,29.16,29.28,83400.0,16.6493,16.689,16.5528,16.6209,83400.0
2007-07-17 09:40:00,29.31,29.4,29.24,29.25,84400.0,16.638,16.689,16.5982,16.6039,84400.0
2007-07-17 09:50:00,29.25,29.25,29.14,29.16,138600.0,16.6039,16.6039,16.5415,16.5528,138600.0
2007-07-17 10:00:00,29.17,29.25,29.09,29.11,84000.0,16.5585,16.6039,16.5131,16.5244,84000.0
2007-07-17 10:10:00,29.11,29.11,28.98,29.0,117000.0,16.5244,16.5244,16.4506,16.462,117000.0
2007-07-17 10:20:00,29.0,29.1,29.0,29.1,102600.0,16.462,16.5187,16.462,16.5187,102600.0
2007-07-17 10:30:00,29.09,29.11,29.05,29.09,94200.0,16.5131,16.5244,16.4904,16.5131,94200.0
2007-07-17 10:40:00,29.09,29.11,29.06,29.09,45200.0,16.5131,16.5244,16.496,16.5131,45200.0
2007-07-17 10:50:00,29.09,29.09,29.03,29.03,47800.0,16.5131,16.5131,16.479,16.479,47800.0
2007-07-17 11:00:00,29.03,29.06,29.0,29.06,98400.0,16.479,16.496,16.462,16.496,98400.0
2007-07-17 11:10:00,29.06,29.08,28.98,29.0,58000.0,16.496,16.5074,16.4506,16.462,58000.0
2007-07-17 11:20:00,28.99,29.02,28.96,28.97,73600.0,16.4563,16.4733,16.4393,16.4449,73600.0
2007-07-17 11:30:00,28.97,29.04,28.97,29.03,56600.0,16.4449,16.4847,16.4449,16.479,56600.0
2007-07-17 11:40:00,29.03,29.1,29.03,29.05,52600.0,16.479,16.5187,16.479,16.4904,52600.0
2007-07-17 11:50:00,29.05,29.08,29.03,29.08,32200.0,16.4904,16.5074,16.479,16.5074,32200.0
2007-07-17 12:00:00,29.09,29.1,29.02,29.03,59000.0,16.5131,16.5187,16.4733,16.479,59000.0
2007-07-17 12:10:00,29.03,29.05,29.0,29.0,53400.0,16.479,16.4904,16.462,16.462,53400.0
2007-07-17 12:20:00,29.0,29.0,28.98,28.99,80000.0,16.462,16.462,16.4506,16.4563,80000.0
2007-07-17 12:30:00,28.98,29.0,28.97,28.97,89800.0,16.4506,16.462,16.4449,16.4449,89800.0
2007-07-17 12:40:00,28.97,29.02,28.97,29.02,38000.0,16.4449,16.4733,16.4449,16.4733,38000.0
2007-07-17 12:50:00,29.02,29.02,28.99,29.02,39200.0,16.4733,16.4733,16.4563,16.4733,39200.0
2007-07-17 13:00:00,29.02,29.06,29.0,29.02,46000.0,16.4733,16.496,16.462,16.4733,46000.0
2007-07-17 13:10:00,29.02,29.06,29.0,29.02,31000.0,16.4733,16.496,16.462,16.4733,31000.0
2007-07-17 13:20:00,29.02,29.06,29.0,29.0,34600.0,16.4733,16.496,16.462,16.462,34600.0
2007-07-17 13:30:00,29.01,29.05,29.0,29.04,35000.0,16.4677,16.4904,16.462,16.4847,35000.0
2007-07-17 13:40:00,29.04,29.09,29.02,29.09,50000.0,16.4847,16.5131,16.4733,16.5131,50000.0
2007-07-17 13:50:00,29.09,29.1,29.05,29.08,42600.0,16.5131,16.5187,16.4904,16.5074,42600.0
2007-07-17 14:00:00,29.09,29.11,29.05,29.06,55200.0,16.5131,16.5244,16.4904,16.496,55200.0
2007-07-17 14:10:00,29.06,29.11,29.06,29.06,48200.0,16.496,16.5244,16.496,16.496,48200.0
2007-07-17 14:20:00,29.06,29.09,29.05,29.07,63200.0,16.496,16.5131,16.4904,16.5017,63200.0
2007-07-17 14:30:00,29.09,29.17,29.08,29.16,52400.0,16.5131,16.5585,16.5074,16.5528,52400.0
2007-07-17 14:40:00,29.16,29.18,29.11,29.13,52000.0,16.5528,16.5642,16.5244,16.5358,52000.0
2007-07-17 14:50:00,29.13,29.15,29.11,29.14,76600.0,16.5358,16.5471,16.5244,16.5415,76600.0
2007-07-17 15:00:00,29.14,29.14,29.09,29.11,44600.0,16.5415,16.5415,16.5131,16.5244,44600.0
2007-07-17 15:10:00,29.11,29.13,29.11,29.11,16400.0,16.5244,16.5358,16.5244,16.5244,16400.0
2007-07-17 15:20:00,29.12,29.12,29.08,29.09,102200.0,16.5301,16.5301,16.5074,16.5131,102200.0
2007-07-17 15:30:00,29.09,29.1,29.05,29.07,80400.0,16.5131,16.5187,16.4904,16.5017,80400.0
2007-07-17 15:40:00,29.07,29.07,29.02,29.02,137200.0,16.5017,16.5017,16.4733,16.4733,137200.0
2007-07-17 15:50:00,29.02,29.03,28.98,29.0,219200.0,16.4733,16.479,16.4506,16.462,219200.0
2007-07-18 09:30:00,28.96,28.96,28.84,28.85,107000.0,16.4393,16.4393,16.3712,16.3768,107000.0
2007-07-18 09:40:00,28.86,29.0,28.85,28.96,56600.0,16.3825,16.462,16.3768,16.4393,56600.0
2007-07-18 09:50:00,28.96,28.99,28.93,28.94,71600.0,16.4393,16.4563,16.4222,16.4279,71600.0
2007-07-18 10:00:00,28.94,29.02,28.81,28.83,208600.0,16.4279,16.4733,16.3541,16.3655,208600.0
2007-07-18 10:10:00,28.82,28.84,28.77,28.81,138800.0,16.3598,16.3712,16.3314,16.3541,138800.0
2007-07-18 10:20:00,28.81,28.84,28.74,28.74,101400.0,16.3541,16.3712,16.3144,16.3144,101400.0
2007-07-18 10:30:00,28.74,28.82,28.67,28.78,221200.0,16.3144,16.3598,16.2747,16.3371,221200.0
2007-07-18 10:40:00,28.77,28.78,28.68,28.71,323600.0,16.3314,16.3371,16.2803,16.2974,323600.0
2007-07-18 10:50:00,28.72,28.77,28.69,28.77,491800.0,16.303,16.3314,16.286,16.3314,491800.0
2007-07-18 11:00:00,28.78,28.82,28.73,28.82,52400.0,16.3371,16.3598,16.3087,16.3598,52400.0
2007-07-18 11:10:00,28.81,28.88,28.78,28.85,135400.0,16.3541,16.3939,16.3371,16.3768,135400.0
2007-07-18 11:20:00,28.84,28.86,28.77,28.82,47600.0,16.3712,16.3825,16.3314,16.3598,47600.0
2007-07-18 11:30:00,28.82,28.88,28.75,28.8,132800.0,16.3598,16.3939,16.3201,16.3484,132800.0
2007-07-18 11:40:00,28.8,28.82,28.75,28.77,57400.0,16.3484,16.3598,16.3201,16.3314,57400.0
2007-07-18 11:50:00,28.76,28.79,28.73,28.74,96400.0,16.3257,16.3428,16.3087,16.3144,96400.0
2007-07-18 12:00:00,28.74,28.78,28.7,28.75,99200.0,16.3144,16.3371,16.2917,16.3201,99200.0
2007-07-18 12:10:00,28.75,28.8,28.72,28.75,164600.0,16.3201,16.3484,16.303,16.3201,164600.0
2007-07-18 12:20:00,28.75,28.83,28.72,28.81,121800.0,16.3201,16.3655,16.303,16.3541,121800.0
2007-07-18 12:30:00,28.81,28.82,28.75,28.79,630000.0,16.3541,16.3598,16.3201,16.3428,630000.0
2007-07-18 12:40:00,28.78,28.87,28.78,28.87,153800.0,16.3371,16.3882,16.3371,16.3882,153800.0
2007-07-18 12:50:00,28.87,28.9,28.83,28.86,124600.0,16.3882,16.4052,16.3655,16.3825,124600.0
2007-07-18 13:00:00,28.85,28.88,28.8,28.83,102600.0,16.3768,16.3939,16.3484,16.3655,102600.0
2007-07-18 13:10:00,28.84,28.88,28.79,28.86,104600.0,16.3712,16.3939,16.3428,16.3825,104600.0
2007-07-18 13:20:00,28.86,28.88,28.83,28.88,133400.0,16.3825,16.3939,16.3655,16.3939,133400.0
2007-07-18 13:30:00,28.87,28.92,28.84,28.89,114400.0,16.3882,16.4166,16.3712,16.3995,114400.0
2007-07-18 13:40:00,28.9,28.95,28.85,28.9,97800.0,16.4052,16.4336,16.3768,16.4052,97800.0
2007-07-18 13:50:00,28.89,28.91,28.84,28.88,86800.0,16.3995,16.4109,16.3712,16.3939,86800.0
2007-07-18 14:00:00,28.89,28.91,28.86,28.89,105800.0,16.3995,16.4109,16.3825,16.3995,105800.0
2007-07-18 14:10:00,28.89,28.95,28.86,28.89,129800.0,16.3995,16.4336,16.3825,16.3995,129800.0
2007-07-18 14:20:00,28.89,28.92,28.85,28.87,111800.0,16.3995,16.4166,16.3768,16.3882,111800.0
2007-07-18 14:30:00,28.88,28.9,28.86,28.86,95600.0,16.3939,16.4052,16.3825,16.3825,95600.0
2007-07-18 14:40:00,28.86,28.88,28.8,28.81,127600.0,16.3825,16.3939,16.3484,16.3541,127600.0
2007-07-18 14:50:00,28.81,28.86,28.8,28.83,178400.0,16.3541,16.3825,16.3484,16.3655,178400.0
2007-07-18 15:00:00,28.83,28.88,28.82,28.85,162000.0,16.3655,16.3939,16.3598,16.3768,162000.0
2007-07-18 15:10:00,28.85,28.87,28.83,28.86,100200.0,16.3768,16.3882,16.3655,16.3825,100200.0
2007-07-18 15:20:00,28.86,28.88,28.82,28.82,164200.0,16.3825,16.3939,16.3598,16.3598,164200.0
2007-07-18 15:30:00,28.82,28.89,28.81,28.86,92000.0,16.3598,16.3995,16.3541,16.3825,92000.0
2007-07-18 15:40:00,28.86,28.92,28.81,28.89,252800.0,16.3825,16.4166,16.3541,16.3995,252800.0
2007-07-18 15:50:00,28.89,29.02,28.88,28.97,473000.0,16.3995,16.4733,16.3939,16.4449,473000.0
2007-07-19 09:30:00,29.5,29.73,29.22,29.58,394600.0,16.7458,16.8764,16.5869,16.7912,394600.0
2007-07-19 09:40:00,29.6,29.75,29.53,29.56,409800.0,16.8026,16.8877,16.7628,16.7799,409800.0
2007-07-19 09:50:00,29.56,29.7,29.53,29.63,242000.0,16.7799,16.8593,16.7628,16.8196,242000.0
2007-07-19 10:00:00,29.62,29.62,29.53,29.56,133600.0,16.8139,16.8139,16.7628,16.7799,133600.0
2007-07-19 10:10:00,29.55,29.62,29.51,29.6,118400.0,16.7742,16.8139,16.7515,16.8026,118400.0
2007-07-19 10:20:00,29.59,29.63,29.54,29.55,172000.0,16.7969,16.8196,16.7685,16.7742,172000.0
2007-07-19 10:30:00,29.55,29.62,29.54,29.61,236000.0,16.7742,16.8139,16.7685,16.8082,236000.0
2007-07-19 10:40:00,29.61,29.71,29.61,29.62,263400.0,16.8082,16.865,16.8082,16.8139,263400.0
2007-07-19 10:50:00,29.62,29.63,29.56,29.58,208600.0,16.8139,16.8196,16.7799,16.7912,208600.0
2007-07-19 11:00:00,29.59,29.65,29.55,29.61,222600.0,16.7969,16.831,16.7742,16.8082,222600.0
2007-07-19 11:10:00,29.61,29.65,29.56,29.64,115200.0,16.8082,16.831,16.7799,16.8253,115200.0
2007-07-19 11:20:00,29.63,29.64,29.59,29.59,133800.0,16.8196,16.8253,16.7969,16.7969,133800.0
2007-07-19 11:30:00,29.58,29.68,29.58,29.68,113800.0,16.7912,16.848,16.7912,16.848,113800.0
2007-07-19 11:40:00,29.67,29.68,29.56,29.59,177600.0,16.8423,16.848,16.7799,16.7969,177600.0
2007-07-19 11:50:00,29.59,29.68,29.59,29.67,101800.0,16.7969,16.848,16.7969,16.8423,101800.0
2007-07-19 12:00:00,29.67,29.75,29.63,29.75,155400.0,16.8423,16.8877,16.8196,16.8877,155400.0
2007-07-19 12:10:00,29.75,29.75,29.7,29.73,69600.0,16.8877,16.8877,16.8593,16.8764,69600.0
2007-07-19 12:20:00,29.73,29.74,29.68,29.72,58000.0,16.8764,16.882,16.848,16.8707,58000.0
2007-07-19 12:30:00,29.72,29.75,29.7,29.74,67800.0,16.8707,16.8877,16.8593,16.882,67800.0
2007-07-19 12:40:00,29.74,29.75,29.7,29.73,55600.0,16.882,16.8877,16.8593,16.8764,55600.0
2007-07-19 12:50:00,29.74,29.78,29.73,29.73,55600.0,16.882,16.9047,16.8764,16.8764,55600.0
2007-07-19 13:00:00,29.73,29.75,29.71,29.72,49400.0,16.8764,16.8877,16.865,16.8707,49400.0
2007-07-19 13:10:00,29.72,29.72,29.66,29.69,65200.0,16.8707,16.8707,16.8366,16.8537,65200.0
2007-07-19 13:20:00,29.68,29.73,29.67,29.68,64800.0,16.848,16.8764,16.8423,16.848,64800.0
2007-07-19 13:30:00,29.67,29.71,29.67,29.7,57800.0,16.8423,16.865,16.8423,16.8593,57800.0
2007-07-19 13:40:00,29.71,29.71,29.67,29.68,49400.0,16.865,16.865,16.8423,16.848,49400.0
2007-07-19 13:50:00,29.68,29.71,29.68,29.68,45800.0,16.848,16.865,16.848,16.848,45800.0
2007-07-19 14:00:00,29.68,29.7,29.63,29.68,91000.0,16.848,16.8593,16.8196,16.848,91000.0
2007-07-19 14:10:00,29.68,29.7,29.63,29.67,120200.0,16.848,16.8593,16.8196,16.8423,120200.0
2007-07-19 14:20:00,29.67,29.69,29.64,29.66,126200.0,16.8423,16.8537,16.8253,16.8366,126200.0
2007-07-19 14:30:00,29.66,29.72,29.66,29.7,114400.0,16.8366,16.8707,16.8366,16.8593,114400.0
2007-07-19 14:40:00,29.7,29.73,29.67,29.71,128000.0,16.8593,16.8764,16.8423,16.865,128000.0
2007-07-19 14:50:00,29.71,29.74,29.67,29.73,111400.0,16.865,16.882,16.8423,16.8764,111400.0
2007-07-19 15:00:00,29.73,29.87,29.73,29.86,153800.0,16.8764,16.9558,16.8764,16.9502,153800.0
2007-07-19 15:10:00,29.86,29.88,29.82,29.82,125400.0,16.9502,16.9615,16.9275,16.9275,125400.0
2007-07-19 15:20:00,29.83,29.87,29.8,29.85,161600.0,16.9331,16.9558,16.9161,16.9445,161600.0
2007-07-19 15:30:00,29.84,29.86,29.8,29.8,154400.0,16.9388,16.9502,16.9161,16.9161,154400.0
2007-07-19 15:40:00,29.8,29.84,29.75,29.78,122000.0,16.9161,16.9388,16.8877,16.9047,122000.0
2007-07-19 15:50:00,29.77,29.85,29.75,29.84,177600.0,16.8991,16.9445,16.8877,16.9388,177600.0
2007-07-20 09:30:00,29.8,29.97,29.68,29.92,568800.0,16.9161,17.0126,16.848,16.9842,568800.0
2007-07-20 09:40:00,29.92,29.93,29.84,29.85,129000.0,16.9842,16.9899,16.9388,16.9445,129000.0
2007-07-20 09:50:00,29.84,29.9,29.79,29.86,142800.0,16.9388,16.9729,16.9104,16.9502,142800.0
2007-07-20 10:00:00,29.86,29.86,29.63,29.67,126600.0,16.9502,16.9502,16.8196,16.8423,126600.0
2007-07-20 10:10:00,29.67,29.68,29.61,29.61,44000.0,16.8423,16.848,16.8082,16.8082,44000.0
2007-07-20 10:20:00,29.62,29.67,29.58,29.67,56800.0,16.8139,16.8423,16.7912,16.8423,56800.0
2007-07-20 10:30:00,29.67,29.71,29.58,29.69,105600.0,16.8423,16.865,16.7912,16.8537,105600.0
2007-07-20 10:40:00,29.7,29.72,29.58,29.59,80200.0,16.8593,16.8707,16.7912,16.7969,80200.0
2007-07-20 10:50:00,29.61,29.75,29.61,29.75,72800.0,16.8082,16.8877,16.8082,16.8877,72800.0
2007-07-20 11:00:00,29.75,29.9,29.72,29.89,155800.0,16.8877,16.9729,16.8707,16.9672,155800.0
2007-07-20 11:10:00,29.89,29.98,29.89,29.9,118200.0,16.9672,17.0183,16.9672,16.9729,118200.0
2007-07-20 11:20:00,29.9,29.9,29.66,29.68,166400.0,16.9729,16.9729,16.8366,16.848,166400.0
2007-07-20 11:30:00,29.67,29.73,29.6,29.62,113800.0,16.8423,16.8764,16.8026,16.8139,113800.0
2007-07-20 11:40:00,29.61,29.71,29.61,29.69,37800.0,16.8082,16.865,16.8082,16.8537,37800.0
2007-07-20 11:50:00,29.68,29.7,29.64,29.66,75600.0,16.848,16.8593,16.8253,16.8366,75600.0
2007-07-20 12:00:00,29.64,29.7,29.6,29.67,79000.0,16.8253,16.8593,16.8026,16.8423,79000.0
2007-07-20 12:10:00,29.67,29.68,29.6,29.63,39400.0,16.8423,16.848,16.8026,16.8196,39400.0
2007-07-20 12:20:00,29.65,29.73,29.63,29.73,59000.0,16.831,16.8764,16.8196,16.8764,59000.0
2007-07-20 12:30:00,29.73,29.75,29.64,29.68,92600.0,16.8764,16.8877,16.8253,16.848,92600.0
2007-07-20 12:40:00,29.68,29.79,29.68,29.73,94400.0,16.848,16.9104,16.848,16.8764,94400.0
2007-07-20 12:50:00,29.73,29.75,29.63,29.68,77600.0,16.8764,16.8877,16.8196,16.848,77600.0
2007-07-20 13:00:00,29.68,29.74,29.67,29.7,36400.0,16.848,16.882,16.8423,16.8593,36400.0
2007-07-20 13:10:00,29.7,29.73,29.66,29.73,66800.0,16.8593,16.8764,16.8366,16.8764,66800.0
2007-07-20 13:20:00,29.73,29.73,29.61,29.62,33800.0,16.8764,16.8764,16.8082,16.8139,33800.0
2007-07-20 13:30:00,29.62,29.66,29.6,29.64,42000.0,16.8139,16.8366,16.8026,16.8253,42000.0
2007-07-20 13:40:00,29.64,29.66,29.54,29.65,56400.0,16.8253,16.8366,16.7685,16.831,56400.0
2007-07-20 13:50:00,29.65,29.68,29.61,29.67,108400.0,16.831,16.848,16.8082,16.8423,108400.0
2007-07-20 14:00:00,29.68,29.81,29.64,29.78,154400.0,16.848,16.9218,16.8253,16.9047,154400.0
2007-07-20 14:10:00,29.78,29.81,29.72,29.74,147000.0,16.9047,16.9218,16.8707,16.882,147000.0
2007-07-20 14:20:00,29.75,29.78,29.71,29.73,63600.0,16.8877,16.9047,16.865,16.8764,63600.0
2007-07-20 14:30:00,29.72,29.75,29.64,29.67,81200.0,16.8707,16.8877,16.8253,16.8423,81200.0
2007-07-20 14:40:00,29.67,29.75,29.65,29.68,92200.0,16.8423,16.8877,16.831,16.848,92200.0
2007-07-20 14:50:00,29.67,29.67,29.61,29.63,110200.0,16.8423,16.8423,16.8082,16.8196,110200.0
2007-07-20 15:00:00,29.61,29.67,29.6,29.62,91600.0,16.8082,16.8423,16.8026,16.8139,91600.0
2007-07-20 15:10:00,29.61,29.61,29.55,29.56,109200.0,16.8082,16.8082,16.7742,16.7799,109200.0
2007-07-20 15:20:00,29.56,29.59,29.5,29.53,133400.0,16.7799,16.7969,16.7458,16.7628,133400.0
2007-07-20 15:30:00,29.53,29.54,29.39,29.42,146600.0,16.7628,16.7685,16.6834,16.7004,146600.0
2007-07-20 15:40:00,29.42,29.46,29.4,29.42,103600.0,16.7004,16.7231,16.689,16.7004,103600.0
2007-07-20 15:50:00,29.42,29.43,29.35,29.36,135200.0,16.7004,16.7061,16.6607,16.6663,135200.0
2007-07-23 09:30:00,29.48,29.58,29.41,29.54,65600.0,16.7345,16.7912,16.6947,16.7685,65600.0
2007-07-23 09:40:00,29.55,29.75,29.53,29.75,101600.0,16.7742,16.8877,16.7628,16.8877,101600.0
2007-07-23 09:50:00,29.75,29.81,29.57,29.58,141800.0,16.8877,16.9218,16.7855,16.7912,141800.0
2007-07-23 10:00:00,29.59,29.66,29.51,29.52,98800.0,16.7969,16.8366,16.7515,16.7572,98800.0
2007-07-23 10:10:00,29.53,29.54,29.43,29.45,77000.0,16.7628,16.7685,16.7061,16.7174,77000.0
2007-07-23 10:20:00,29.45,29.46,29.28,29.29,224200.0,16.7174,16.7231,16.6209,16.6266,224200.0
2007-07-23 10:30:00,29.29,29.3,29.21,29.21,86600.0,16.6266,16.6323,16.5812,16.5812,86600.0
2007-07-23 10:40:00,29.21,29.22,29.16,29.18,74200.0,16.5812,16.5869,16.5528,16.5642,74200.0
2007-07-23 10:50:00,29.17,29.28,29.17,29.27,108000.0,16.5585,16.6209,16.5585,16.6152,108000.0
2007-07-23 11:00:00,29.27,29.34,29.23,29.25,374600.0,16.6152,16.655,16.5925,16.6039,374600.0
2007-07-23 11:10:00,29.25,29.3,29.24,29.28,74400.0,16.6039,16.6323,16.5982,16.6209,74400.0
2007-07-23 11:20:00,29.28,29.31,29.22,29.25,100400.0,16.6209,16.638,16.5869,16.6039,100400.0
2007-07-23 11:30:00,29.25,29.28,29.2,29.22,77800.0,16.6039,16.6209,16.5755,16.5869,77800.0
2007-07-23 11:40:00,29.21,29.25,29.19,29.23,54000.0,16.5812,16.6039,16.5698,16.5925,54000.0
2007-07-23 11:50:00,29.23,29.29,29.19,29.24,216400.0,16.5925,16.6266,16.5698,16.5982,216400.0
2007-07-23 12:00:00,29.24,29.25,29.22,29.23,85600.0,16.5982,16.6039,16.5869,16.5925,85600.0
2007-07-23 12:10:00,29.23,29.25,29.23,29.25,42600.0,16.5925,16.6039,16.5925,16.6039,42600.0
2007-07-23 12:20:00,29.25,29.25,29.21,29.25,42200.0,16.6039,16.6039,16.5812,16.6039,42200.0
2007-07-23 12:30:00,29.25,29.26,29.23,29.24,69200.0,16.6039,16.6096,16.5925,16.5982,69200.0
2007-07-23 12:40:00,29.24,29.25,29.23,29.25,56200.0,16.5982,16.6039,16.5925,16.6039,56200.0
2007-07-23 12:50:00,29.25,29.26,29.2,29.22,117400.0,16.6039,16.6096,16.5755,16.5869,117400.0
2007-07-23 13:00:00,29.22,29.25,29.22,29.24,66400.0,16.5869,16.6039,16.5869,16.5982,66400.0
2007-07-23 13:10:00,29.24,29.25,29.22,29.25,61600.0,16.5982,16.6039,16.5869,16.6039,61600.0
2007-07-23 13:20:00,29.25,29.26,29.23,29.25,65400.0,16.6039,16.6096,16.5925,16.6039,65400.0
2007-07-23 13:30:00,29.25,29.27,29.23,29.25,82800.0,16.6039,16.6152,16.5925,16.6039,82800.0
2007-07-23 13:40:00,29.25,29.26,29.23,29.24,48200.0,16.6039,16.6096,16.5925,16.5982,48200.0
2007-07-23 13:50:00,29.24,29.25,29.24,29.25,91800.0,16.5982,16.6039,16.5982,16.6039,91800.0
2007-07-23 14:00:00,29.25,29.25,29.21,29.24,103200.0,16.6039,16.6039,16.5812,16.5982,103200.0
2007-07-23 14:10:00,29.24,29.27,29.22,29.27,72400.0,16.5982,16.6152,16.5869,16.6152,72400.0
2007-07-23 14:20:00,29.27,29.29,29.23,29.25,83000.0,16.6152,16.6266,16.5925,16.6039,83000.0
2007-07-23 14:30:00,29.27,29.32,29.27,29.3,84800.0,16.6152,16.6436,16.6152,16.6323,84800.0
2007-07-23 14:40:00,29.29,29.35,29.26,29.32,81200.0,16.6266,16.6607,16.6096,16.6436,81200.0
2007-07-23 14:50:00,29.32,29.36,29.3,29.35,53600.0,16.6436,16.6663,16.6323,16.6607,53600.0
2007-07-23 15:00:00,29.34,29.38,29.34,29.36,123000.0,16.655,16.6777,16.655,16.6663,123000.0
2007-07-23 15:10:00,29.36,29.4,29.33,29.36,174000.0,16.6663,16.689,16.6493,16.6663,174000.0
2007-07-23 15:20:00,29.36,29.42,29.35,29.39,81400.0,16.6663,16.7004,16.6607,16.6834,81400.0
2007-07-23 15:30:00,29.39,29.39,29.25,29.29,86000.0,16.6834,16.6834,16.6039,16.6266,86000.0
2007-07-23 15:40:00,29.28,29.32,29.25,29.25,84600.0,16.6209,16.6436,16.6039,16.6039,84600.0
2007-07-23 15:50:00,29.25,29.3,29.23,29.25,89000.0,16.6039,16.6323,16.5925,16.6039,89000.0
2007-07-24 09:30:00,29.07,29.44,29.07,29.33,93800.0,16.5017,16.7117,16.5017,16.6493,93800.0
2007-07-24 09:40:00,29.31,29.36,29.29,29.36,116000.0,16.638,16.6663,16.6266,16.6663,116000.0
2007-07-24 09:50:00,29.35,29.4,29.25,29.33,84800.0,16.6607,16.689,16.6039,16.6493,84800.0
2007-07-24 10:00:00,29.32,29.35,29.21,29.25,76000.0,16.6436,16.6607,16.5812,16.6039,76000.0
2007-07-24 10:10:00,29.25,29.3,29.18,29.22,85000.0,16.6039,16.6323,16.5642,16.5869,85000.0
2007-07-24 10:20:00,29.21,29.23,29.12,29.17,75000.0,16.5812,16.5925,16.5301,16.5585,75000.0
2007-07-24 10:30:00,29.16,29.2,29.13,29.2,39800.0,16.5528,16.5755,16.5358,16.5755,39800.0
2007-07-24 10:40:00,29.19,29.24,29.14,29.14,50000.0,16.5698,16.5982,16.5415,16.5415,50000.0
2007-07-24 10:50:00,29.16,29.25,29.16,29.21,40000.0,16.5528,16.6039,16.5528,16.5812,40000.0
2007-07-24 11:00:00,29.22,29.22,29.17,29.2,55200.0,16.5869,16.5869,16.5585,16.5755,55200.0
2007-07-24 11:10:00,29.18,29.24,29.17,29.19,90400.0,16.5642,16.5982,16.5585,16.5698,90400.0
2007-07-24 11:20:00,29.2,29.24,29.13,29.18,367000.0,16.5755,16.5982,16.5358,16.5642,367000.0
2007-07-24 11:30:00,29.18,29.18,29.13,29.15,60600.0,16.5642,16.5642,16.5358,16.5471,60600.0
2007-07-24 11:40:00,29.14,29.14,29.0,29.0,66400.0,16.5415,16.5415,16.462,16.462,66400.0
2007-07-24 11:50:00,29.0,29.06,29.0,29.02,133400.0,16.462,16.496,16.462,16.4733,133400.0
2007-07-24 12:00:00,29.02,29.04,28.97,28.98,108800.0,16.4733,16.4847,16.4449,16.4506,108800.0
2007-07-24 12:10:00,28.98,29.03,28.95,29.0,37800.0,16.4506,16.479,16.4336,16.462,37800.0
2007-07-24 12:20:00,29.02,29.08,29.0,29.04,25600.0,16.4733,16.5074,16.462,16.4847,25600.0
2007-07-24 12:30:00,29.05,29.15,29.05,29.09,77600.0,16.4904,16.5471,16.4904,16.5131,77600.0
2007-07-24 12:40:00,29.09,29.09,29.01,29.02,26000.0,16.5131,16.5131,16.4677,16.4733,26000.0
2007-07-24 12:50:00,29.02,29.11,29.02,29.09,58600.0,16.4733,16.5244,16.4733,16.5131,58600.0
2007-07-24 13:00:00,29.09,29.13,29.04,29.08,59800.0,16.5131,16.5358,16.4847,16.5074,59800.0
2007-07-24 13:10:00,29.08,29.09,29.04,29.05,36800.0,16.5074,16.5131,16.4847,16.4904,36800.0
2007-07-24 13:20:00,29.04,29.08,29.03,29.03,64200.0,16.4847,16.5074,16.479,16.479,64200.0
2007-07-24 13:30:00,29.03,29.08,29.0,29.05,61600.0,16.479,16.5074,16.462,16.4904,61600.0
2007-07-24 13:40:00,29.05,29.08,29.02,29.04,43800.0,16.4904,16.5074,16.4733,16.4847,43800.0
2007-07-24 13:50:00,29.03,29.03,28.98,29.01,51000.0,16.479,16.479,16.4506,16.4677,51000.0
2007-07-24 14:00:00,29.0,29.01,28.93,28.97,83000.0,16.462,16.4677,16.4222,16.4449,83000.0
2007-07-24 14:10:00,28.97,28.99,28.9,28.93,83800.0,16.4449,16.4563,16.4052,16.4222,83800.0
2007-07-24 14:20:00,28.93,28.98,28.93,28.96,67400.0,16.4222,16.4506,16.4222,16.4393,67400.0
2007-07-24 14:30:00,28.96,28.96,28.84,28.85,91000.0,16.4393,16.4393,16.3712,16.3768,91000.0
2007-07-24 14:40:00,28.84,28.86,28.75,28.79,67200.0,16.3712,16.3825,16.3201,16.3428,67200.0
2007-07-24 14:50:00,28.8,28.82,28.73,28.73,51600.0,16.3484,16.3598,16.3087,16.3087,51600.0
2007-07-24 15:00:00,28.72,28.72,28.58,28.6,130200.0,16.303,16.303,16.2236,16.2349,130200.0
2007-07-24 15:10:00,28.6,28.6,28.55,28.59,78400.0,16.2349,16.2349,16.2065,16.2292,78400.0
2007-07-24 15:20:00,28.58,28.61,28.44,28.45,142000.0,16.2236,16.2406,16.1441,16.1498,142000.0
2007-07-24 15:30:00,28.45,28.46,28.38,28.42,120200.0,16.1498,16.1554,16.11,16.1327,120200.0
2007-07-24 15:40:00,28.42,28.42,28.31,28.36,208800.0,16.1327,16.1327,16.0703,16.0987,208800.0
2007-07-24 15:50:00,28.36,28.36,28.29,28.34,193800.0,16.0987,16.0987,16.0589,16.0873,193800.0
2007-07-25 09:30:00,28.46,28.49,28.39,28.48,98600.0,16.1554,16.1725,16.1157,16.1668,98600.0
2007-07-25 09:40:00,28.47,28.66,28.47,28.64,112000.0,16.1611,16.269,16.1611,16.2576,112000.0
2007-07-25 09:50:00,28.65,28.71,28.61,28.63,58600.0,16.2633,16.2974,16.2406,16.2519,58600.0
2007-07-25 10:00:00,28.63,28.77,28.63,28.73,117600.0,16.2519,16.3314,16.2519,16.3087,117600.0
2007-07-25 10:10:00,28.73,28.75,28.66,28.67,62600.0,16.3087,16.3201,16.269,16.2747,62600.0
2007-07-25 10:20:00,28.67,28.68,28.52,28.54,105000.0,16.2747,16.2803,16.1895,16.2009,105000.0
2007-07-25 10:30:00,28.55,28.62,28.49,28.56,206400.0,16.2065,16.2463,16.1725,16.2122,206400.0
2007-07-25 10:40:00,28.57,28.64,28.45,28.46,254800.0,16.2179,16.2576,16.1498,16.1554,254800.0
2007-07-25 10:50:00,28.48,28.61,28.46,28.58,273200.0,16.1668,16.2406,16.1554,16.2236,273200.0
2007-07-25 11:00:00,28.58,28.63,28.56,28.61,136000.0,16.2236,16.2519,16.2122,16.2406,136000.0
2007-07-25 11:10:00,28.61,28.64,28.54,28.59,212600.0,16.2406,16.2576,16.2009,16.2292,212600.0
2007-07-25 11:20:00,28.56,28.63,28.54,28.56,177800.0,16.2122,16.2519,16.2009,16.2122,177800.0
2007-07-25 11:30:00,28.56,28.6,28.53,28.54,196200.0,16.2122,16.2349,16.1952,16.2009,196200.0
2007-07-25 11:40:00,28.55,28.59,28.53,28.55,115000.0,16.2065,16.2292,16.1952,16.2065,115000.0
2007-07-25 11:50:00,28.54,28.58,28.42,28.42,97000.0,16.2009,16.2236,16.1327,16.1327,97000.0
2007-07-25 12:00:00,28.43,28.52,28.41,28.5,143200.0,16.1384,16.1895,16.1271,16.1782,143200.0
2007-07-25 12:10:00,28.5,28.54,28.46,28.52,83600.0,16.1782,16.2009,16.1554,16.1895,83600.0
2007-07-25 12:20:00,28.52,28.53,28.5,28.52,16600.0,16.1895,16.1952,16.1782,16.1895,16600.0
2007-07-25 12:30:00,28.5,28.53,28.47,28.49,40800.0,16.1782,16.1952,16.1611,16.1725,40800.0
2007-07-25 12:40:00,28.5,28.5,28.45,28.46,58200.0,16.1782,16.1782,16.1498,16.1554,58200.0
2007-07-25 12:50:00,28.47,28.49,28.4,28.42,147000.0,16.1611,16.1725,16.1214,16.1327,147000.0
2007-07-25 13:00:00,28.42,28.5,28.42,28.49,116200.0,16.1327,16.1782,16.1327,16.1725,116200.0
2007-07-25 13:10:00,28.49,28.52,28.43,28.45,200000.0,16.1725,16.1895,16.1384,16.1498,200000.0
2007-07-25 13:20:00,28.45,28.49,28.36,28.37,164800.0,16.1498,16.1725,16.0987,16.1044,164800.0
2007-07-25 13:30:00,28.39,28.41,28.25,28.28,127600.0,16.1157,16.1271,16.0362,16.0533,127600.0
2007-07-25 13:40:00,28.28,28.35,28.28,28.33,66600.0,16.0533,16.093,16.0533,16.0817,66600.0
2007-07-25 13:50:00,28.33,28.34,28.25,28.31,81400.0,16.0817,16.0873,16.0362,16.0703,81400.0
2007-07-25 14:00:00,28.3,28.34,28.23,28.27,141600.0,16.0646,16.0873,16.0249,16.0476,141600.0
2007-07-25 14:10:00,28.26,28.32,28.22,28.24,89800.0,16.0419,16.076,16.0192,16.0306,89800.0
2007-07-25 14:20:00,28.25,28.35,28.22,28.35,106000.0,16.0362,16.093,16.0192,16.093,106000.0
2007-07-25 14:30:00,28.35,28.35,28.24,28.24,317200.0,16.093,16.093,16.0306,16.0306,317200.0
2007-07-25 14:40:00,28.25,28.35,28.25,28.31,155000.0,16.0362,16.093,16.0362,16.0703,155000.0
2007-07-25 14:50:00,28.31,28.33,28.24,28.29,76800.0,16.0703,16.0817,16.0306,16.0589,76800.0
2007-07-25 15:00:00,28.29,28.39,28.26,28.31,288400.0,16.0589,16.1157,16.0419,16.0703,288400.0
2007-07-25 15:10:00,28.31,28.5,28.31,28.45,155400.0,16.0703,16.1782,16.0703,16.1498,155400.0
2007-07-25 15:20:00,28.46,28.48,28.38,28.38,150200.0,16.1554,16.1668,16.11,16.11,150200.0
2007-07-25 15:30:00,28.38,28.43,28.36,28.38,182800.0,16.11,16.1384,16.0987,16.11,182800.0
2007-07-25 15:40:00,28.36,28.46,28.36,28.46,284400.0,16.0987,16.1554,16.0987,16.1554,284400.0
2007-07-25 15:50:00,28.46,28.51,28.43,28.45,209600.0,16.1554,16.1838,16.1384,16.1498,209600.0
2007-07-26 09:30:00,28.08,28.14,27.82,28.05,145200.0,15.9397,15.9738,15.7921,15.9227,145200.0
2007-07-26 09:40:00,28.04,28.05,27.88,28.03,119600.0,15.917,15.9227,15.8262,15.9114,119600.0
2007-07-26 09:50:00,28.03,28.17,28.02,28.11,180200.0,15.9114,15.9908,15.9057,15.9568,180200.0
2007-07-26 10:00:00,28.11,28.11,27.91,28.04,240400.0,15.9568,15.9568,15.8432,15.917,240400.0
2007-07-26 10:10:00,28.04,28.1,27.89,27.89,122000.0,15.917,15.9511,15.8319,15.8319,122000.0
2007-07-26 10:20:00,27.9,27.93,27.72,27.74,210200.0,15.8376,15.8546,15.7354,15.7467,210200.0
2007-07-26 10:30:00,27.74,27.79,27.68,27.74,103600.0,15.7467,15.7751,15.7127,15.7467,103600.0
2007-07-26 10:40:00,27.74,27.77,27.68,27.68,71400.0,15.7467,15.7638,15.7127,15.7127,71400.0
2007-07-26 10:50:00,27.69,27.75,27.63,27.63,95000.0,15.7184,15.7524,15.6843,15.6843,95000.0
2007-07-26 11:00:00,27.63,27.65,27.36,27.39,245400.0,15.6843,15.6956,15.531,15.5481,245400.0
2007-07-26 11:10:00,27.4,27.43,27.18,27.23,152000.0,15.5537,15.5708,15.4288,15.4572,152000.0
2007-07-26 11:20:00,27.24,27.3,27.18,27.21,107600.0,15.4629,15.497,15.4288,15.4459,107600.0
2007-07-26 11:30:00,27.21,27.25,27.08,27.23,120800.0,15.4459,15.4686,15.3721,15.4572,120800.0
2007-07-26 11:40:00,27.21,27.33,27.2,27.27,203400.0,15.4459,15.514,15.4402,15.4799,203400.0
2007-07-26 11:50:00,27.27,27.32,27.18,27.3,159800.0,15.4799,15.5083,15.4288,15.497,159800.0
2007-07-26 12:00:00,27.3,27.38,27.25,27.36,80400.0,15.497,15.5424,15.4686,15.531,80400.0
2007-07-26 12:10:00,27.36,27.47,27.34,27.47,123600.0,15.531,15.5935,15.5197,15.5935,123600.0
2007-07-26 12:20:00,27.45,27.53,27.44,27.45,118000.0,15.5821,15.6275,15.5764,15.5821,118000.0
2007-07-26 12:30:00,27.45,27.47,27.26,27.27,81200.0,15.5821,15.5935,15.4743,15.4799,81200.0
2007-07-26 12:40:00,27.27,27.3,27.13,27.22,78800.0,15.4799,15.497,15.4005,15.4516,78800.0
2007-07-26 12:50:00,27.22,27.4,27.2,27.33,69800.0,15.4516,15.5537,15.4402,15.514,69800.0
2007-07-26 13:00:00,27.33,27.34,27.25,27.29,107000.0,15.514,15.5197,15.4686,15.4913,107000.0
2007-07-26 13:10:00,27.29,27.52,27.28,27.42,99600.0,15.4913,15.6218,15.4856,15.5651,99600.0
2007-07-26 13:20:00,27.4,27.43,27.25,27.32,88400.0,15.5537,15.5708,15.4686,15.5083,88400.0
2007-07-26 13:30:00,27.33,27.38,27.3,27.33,85600.0,15.514,15.5424,15.497,15.514,85600.0
2007-07-26 13:40:00,27.33,27.45,27.29,27.36,124000.0,15.514,15.5821,15.4913,15.531,124000.0
2007-07-26 13:50:00,27.35,27.39,27.25,27.3,173200.0,15.5253,15.5481,15.4686,15.497,173200.0
2007-07-26 14:00:00,27.32,27.39,27.25,27.27,109800.0,15.5083,15.5481,15.4686,15.4799,109800.0
2007-07-26 14:10:00,27.27,27.31,27.14,27.18,134600.0,15.4799,15.5026,15.4061,15.4288,134600.0
2007-07-26 14:20:00,27.18,27.18,26.97,27.02,167800.0,15.4288,15.4288,15.3096,15.338,167800.0
2007-07-26 14:30:00,27.03,27.17,27.02,27.15,120400.0,15.3437,15.4232,15.338,15.4118,120400.0
2007-07-26 14:40:00,27.14,27.18,27.0,27.0,152600.0,15.4061,15.4288,15.3267,15.3267,152600.0
2007-07-26 14:50:00,27.0,27.18,26.97,27.07,183400.0,15.3267,15.4288,15.3096,15.3664,183400.0
2007-07-26 15:00:00,27.08,27.2,27.07,27.16,169800.0,15.3721,15.4402,15.3664,15.4175,169800.0
2007-07-26 15:10:00,27.15,27.32,27.09,27.31,140800.0,15.4118,15.5083,15.3778,15.5026,140800.0
2007-07-26 15:20:00,27.31,27.49,27.28,27.3,167200.0,15.5026,15.6048,15.4856,15.497,167200.0
2007-07-26 15:30:00,27.29,27.34,27.2,27.27,142400.0,15.4913,15.5197,15.4402,15.4799,142400.0
2007-07-26 15:40:00,27.27,27.33,27.16,27.33,171200.0,15.4799,15.514,15.4175,15.514,171200.0
2007-07-26 15:50:00,27.33,27.35,27.23,27.29,167000.0,15.514,15.5253,15.4572,15.4913,167000.0
2007-07-27 09:30:00,27.22,27.33,27.1,27.24,98400.0,15.4516,15.514,15.3834,15.4629,98400.0
2007-07-27 09:40:00,27.24,27.26,27.05,27.07,151600.0,15.4629,15.4743,15.3551,15.3664,151600.0
2007-07-27 09:50:00,27.08,27.17,27.07,27.1,74400.0,15.3721,15.4232,15.3664,15.3834,74400.0
2007-07-27 10:00:00,27.1,27.16,27.05,27.13,106200.0,15.3834,15.4175,15.3551,15.4005,106200.0
2007-07-27 10:10:00,27.13,27.29,27.09,27.24,90000.0,15.4005,15.4913,15.3778,15.4629,90000.0
2007-07-27 10:20:00,27.25,27.29,27.1,27.13,94000.0,15.4686,15.4913,15.3834,15.4005,94000.0
2007-07-27 10:30:00,27.15,27.23,27.1,27.13,85400.0,15.4118,15.4572,15.3834,15.4005,85400.0
2007-07-27 10:40:00,27.13,27.18,27.1,27.13,64800.0,15.4005,15.4288,15.3834,15.4005,64800.0
2007-07-27 10:50:00,27.13,27.13,26.95,27.02,126000.0,15.4005,15.4005,15.2983,15.338,126000.0
2007-07-27 11:00:00,27.01,27.04,26.92,27.02,97200.0,15.3323,15.3494,15.2813,15.338,97200.0
2007-07-27 11:10:00,27.02,27.04,26.91,26.96,59400.0,15.338,15.3494,15.2756,15.304,59400.0
2007-07-27 11:20:00,26.97,27.0,26.91,26.95,95400.0,15.3096,15.3267,15.2756,15.2983,95400.0
2007-07-27 11:30:00,26.96,26.97,26.82,26.88,108200.0,15.304,15.3096,15.2245,15.2586,108200.0
2007-07-27 11:40:00,26.86,26.93,26.83,26.88,62800.0,15.2472,15.2869,15.2302,15.2586,62800.0
2007-07-27 11:50:00,26.86,26.87,26.75,26.78,76400.0,15.2472,15.2529,15.1848,15.2018,76400.0
2007-07-27 12:00:00,26.79,26.83,26.72,26.81,85800.0,15.2075,15.2302,15.1677,15.2188,85800.0
2007-07-27 12:10:00,26.81,26.83,26.72,26.81,137800.0,15.2188,15.2302,15.1677,15.2188,137800.0
2007-07-27 12:20:00,26.81,26.84,26.77,26.79,91400.0,15.2188,15.2358,15.1961,15.2075,91400.0
2007-07-27 12:30:00,26.79,26.8,26.7,26.76,118800.0,15.2075,15.2131,15.1564,15.1904,118800.0
2007-07-27 12:40:00,26.75,26.8,26.71,26.75,310800.0,15.1848,15.2131,15.162,15.1848,310800.0
2007-07-27 12:50:00,26.75,26.78,26.7,26.76,107400.0,15.1848,15.2018,15.1564,15.1904,107400.0
2007-07-27 13:00:00,26.78,26.88,26.71,26.8,121200.0,15.2018,15.2586,15.162,15.2131,121200.0
2007-07-27 13:10:00,26.8,26.91,26.78,26.9,73600.0,15.2131,15.2756,15.2018,15.2699,73600.0
2007-07-27 13:20:00,26.9,26.93,26.89,26.92,77800.0,15.2699,15.2869,15.2642,15.2813,77800.0
2007-07-27 13:30:00,26.92,26.94,26.88,26.94,65200.0,15.2813,15.2926,15.2586,15.2926,65200.0
2007-07-27 13:40:00,26.93,27.02,26.93,27.02,90800.0,15.2869,15.338,15.2869,15.338,90800.0
2007-07-27 13:50:00,27.0,27.07,26.94,26.94,107400.0,15.3267,15.3664,15.2926,15.2926,107400.0
2007-07-27 14:00:00,26.95,26.98,26.89,26.9,166600.0,15.2983,15.3153,15.2642,15.2699,166600.0
2007-07-27 14:10:00,26.9,26.91,26.79,26.84,250000.0,15.2699,15.2756,15.2075,15.2358,250000.0
2007-07-27 14:20:00,26.83,26.85,26.78,26.83,258400.0,15.2302,15.2415,15.2018,15.2302,258400.0
2007-07-27 14:30:00,26.82,26.85,26.79,26.83,146200.0,15.2245,15.2415,15.2075,15.2302,146200.0
2007-07-27 14:40:00,26.82,26.85,26.79,26.8,334200.0,15.2245,15.2415,15.2075,15.2131,334200.0
2007-07-27 14:50:00,26.8,26.88,26.75,26.83,183600.0,15.2131,15.2586,15.1848,15.2302,183600.0
2007-07-27 15:00:00,26.82,26.84,26.78,26.82,184800.0,15.2245,15.2358,15.2018,15.2245,184800.0
2007-07-27 15:10:00,26.81,26.86,26.8,26.85,228400.0,15.2188,15.2472,15.2131,15.2415,228400.0
2007-07-27 15:20:00,26.84,26.85,26.8,26.81,226600.0,15.2358,15.2415,15.2131,15.2188,226600.0
2007-07-27 15:30:00,26.81,26.85,26.76,26.78,187000.0,15.2188,15.2415,15.1904,15.2018,187000.0
2007-07-27 15:40:00,26.79,26.79,26.64,26.65,282200.0,15.2075,15.2075,15.1223,15.128,282200.0
2007-07-27 15:50:00,26.64,26.68,26.56,26.56,302200.0,15.1223,15.145,15.0769,15.0769,302200.0
2007-07-30 09:30:00,26.54,26.65,26.3,26.36,198800.0,15.0655,15.128,14.9293,14.9634,198800.0
2007-07-30 09:40:00,26.35,26.41,26.23,26.3,168600.0,14.9577,14.9918,14.8896,14.9293,168600.0
2007-07-30 09:50:00,26.29,26.39,26.25,26.33,205000.0,14.9236,14.9804,14.9009,14.9463,205000.0
2007-07-30 10:00:00,26.33,26.47,26.25,26.39,174200.0,14.9463,15.0258,14.9009,14.9804,174200.0
2007-07-30 10:10:00,26.39,26.43,26.3,26.39,144200.0,14.9804,15.0031,14.9293,14.9804,144200.0
2007-07-30 10:20:00,26.39,26.46,26.34,26.4,119000.0,14.9804,15.0201,14.952,14.9861,119000.0
2007-07-30 10:30:00,26.4,26.42,26.33,26.38,114600.0,14.9861,14.9974,14.9463,14.9747,114600.0
2007-07-30 10:40:00,26.36,26.4,26.32,26.4,97200.0,14.9634,14.9861,14.9407,14.9861,97200.0
2007-07-30 10:50:00,26.4,26.45,26.36,26.36,72400.0,14.9861,15.0145,14.9634,14.9634,72400.0
2007-07-30 11:00:00,26.36,26.5,26.36,26.43,107800.0,14.9634,15.0428,14.9634,15.0031,107800.0
2007-07-30 11:10:00,26.43,26.43,26.32,26.33,111400.0,15.0031,15.0031,14.9407,14.9463,111400.0
2007-07-30 11:20:00,26.33,26.36,26.29,26.36,115600.0,14.9463,14.9634,14.9236,14.9634,115600.0
2007-07-30 11:30:00,26.35,26.36,26.23,26.25,81600.0,14.9577,14.9634,14.8896,14.9009,81600.0
2007-07-30 11:40:00,26.25,26.25,26.14,26.23,70600.0,14.9009,14.9009,14.8385,14.8896,70600.0
2007-07-30 11:50:00,26.23,26.29,26.2,26.2,76200.0,14.8896,14.9236,14.8725,14.8725,76200.0
2007-07-30 12:00:00,26.2,26.27,26.14,26.24,68400.0,14.8725,14.9123,14.8385,14.8953,68400.0
2007-07-30 12:10:00,26.24,26.31,26.2,26.29,71600.0,14.8953,14.935,14.8725,14.9236,71600.0
2007-07-30 12:20:00,26.29,26.33,26.27,26.31,43600.0,14.9236,14.9463,14.9123,14.935,43600.0
2007-07-30 12:30:00,26.31,26.42,26.29,26.4,85200.0,14.935,14.9974,14.9236,14.9861,85200.0
2007-07-30 12:40:00,26.41,26.44,26.33,26.36,128200.0,14.9918,15.0088,14.9463,14.9634,128200.0
2007-07-30 12:50:00,26.35,26.36,26.32,26.34,203800.0,14.9577,14.9634,14.9407,14.952,203800.0
2007-07-30 13:00:00,26.34,26.39,26.33,26.35,107000.0,14.952,14.9804,14.9463,14.9577,107000.0
2007-07-30 13:10:00,26.36,26.37,26.32,26.36,116600.0,14.9634,14.969,14.9407,14.9634,116600.0
2007-07-30 13:20:00,26.37,26.39,26.33,26.34,137000.0,14.969,14.9804,14.9463,14.952,137000.0
2007-07-30 13:30:00,26.34,26.34,26.25,26.32,93400.0,14.952,14.952,14.9009,14.9407,93400.0
2007-07-30 13:40:00,26.33,26.44,26.32,26.42,153400.0,14.9463,15.0088,14.9407,14.9974,153400.0
2007-07-30 13:50:00,26.42,26.44,26.38,26.4,343800.0,14.9974,15.0088,14.9747,14.9861,343800.0
2007-07-30 14:00:00,26.4,26.42,26.36,26.4,207600.0,14.9861,14.9974,14.9634,14.9861,207600.0
2007-07-30 14:10:00,26.4,26.42,26.38,26.42,196800.0,14.9861,14.9974,14.9747,14.9974,196800.0
2007-07-30 14:20:00,26.42,26.45,26.4,26.4,110200.0,14.9974,15.0145,14.9861,14.9861,110200.0
2007-07-30 14:30:00,26.4,26.42,26.35,26.4,54400.0,14.9861,14.9974,14.9577,14.9861,54400.0
2007-07-30 14:40:00,26.4,26.46,26.4,26.43,111000.0,14.9861,15.0201,14.9861,15.0031,111000.0
2007-07-30 14:50:00,26.41,26.48,26.39,26.48,78400.0,14.9918,15.0315,14.9804,15.0315,78400.0
2007-07-30 15:00:00,26.48,26.59,26.44,26.58,148200.0,15.0315,15.0939,15.0088,15.0883,148200.0
2007-07-30 15:10:00,26.58,26.61,26.56,26.59,80200.0,15.0883,15.1053,15.0769,15.0939,80200.0
2007-07-30 15:20:00,26.59,26.68,26.58,26.67,112600.0,15.0939,15.145,15.0883,15.1393,112600.0
2007-07-30 15:30:00,26.67,26.68,26.62,26.65,99400.0,15.1393,15.145,15.111,15.128,99400.0
2007-07-30 15:40:00,26.65,26.67,26.5,26.5,148600.0,15.128,15.1393,15.0428,15.0428,148600.0
2007-07-30 15:50:00,26.52,26.57,26.49,26.53,228600.0,15.0542,15.0826,15.0372,15.0599,228600.0
2007-07-31 09:30:00,26.75,26.91,26.63,26.74,293800.0,15.1848,15.2756,15.1166,15.1791,293800.0
2007-07-31 09:40:00,26.74,26.85,26.65,26.7,174800.0,15.1791,15.2415,15.128,15.1564,174800.0
2007-07-31 09:50:00,26.72,26.84,26.66,26.83,397400.0,15.1677,15.2358,15.1337,15.2302,397400.0
2007-07-31 10:00:00,26.83,26.86,26.71,26.77,208800.0,15.2302,15.2472,15.162,15.1961,208800.0
2007-07-31 10:10:00,26.77,26.85,26.76,26.8,264000.0,15.1961,15.2415,15.1904,15.2131,264000.0
2007-07-31 10:20:00,26.8,26.82,26.74,26.74,194400.0,15.2131,15.2245,15.1791,15.1791,194400.0
2007-07-31 10:30:00,26.74,26.76,26.68,26.7,110200.0,15.1791,15.1904,15.145,15.1564,110200.0
2007-07-31 10:40:00,26.7,26.72,26.64,26.67,78600.0,15.1564,15.1677,15.1223,15.1393,78600.0
2007-07-31 10:50:00,26.67,26.71,26.61,26.68,160800.0,15.1393,15.162,15.1053,15.145,160800.0
2007-07-31 11:00:00,26.66,26.79,26.64,26.75,84600.0,15.1337,15.2075,15.1223,15.1848,84600.0
2007-07-31 11:10:00,26.75,26.79,26.74,26.78,70800.0,15.1848,15.2075,15.1791,15.2018,70800.0
2007-07-31 11:20:00,26.77,26.86,26.77,26.82,154800.0,15.1961,15.2472,15.1961,15.2245,154800.0
2007-07-31 11:30:00,26.82,26.85,26.8,26.82,78200.0,15.2245,15.2415,15.2131,15.2245,78200.0
2007-07-31 11:40:00,26.82,26.85,26.8,26.84,75800.0,15.2245,15.2415,15.2131,15.2358,75800.0
2007-07-31 11:50:00,26.84,26.89,26.84,26.84,68000.0,15.2358,15.2642,15.2358,15.2358,68000.0
2007-07-31 12:00:00,26.85,26.87,26.82,26.85,46600.0,15.2415,15.2529,15.2245,15.2415,46600.0
2007-07-31 12:10:00,26.85,26.86,26.8,26.8,82000.0,15.2415,15.2472,15.2131,15.2131,82000.0
2007-07-31 12:20:00,26.81,26.86,26.81,26.85,42000.0,15.2188,15.2472,15.2188,15.2415,42000.0
2007-07-31 12:30:00,26.85,26.86,26.81,26.84,58600.0,15.2415,15.2472,15.2188,15.2358,58600.0
2007-07-31 12:40:00,26.84,26.95,26.83,26.93,100000.0,15.2358,15.2983,15.2302,15.2869,100000.0
2007-07-31 12:50:00,26.93,26.99,26.93,26.99,70200.0,15.2869,15.321,15.2869,15.321,70200.0
2007-07-31 13:00:00,26.99,27.02,26.93,26.95,129600.0,15.321,15.338,15.2869,15.2983,129600.0
2007-07-31 13:10:00,26.93,27.0,26.9,26.95,210400.0,15.2869,15.3267,15.2699,15.2983,210400.0
2007-07-31 13:20:00,26.95,26.96,26.85,26.86,132000.0,15.2983,15.304,15.2415,15.2472,132000.0
2007-07-31 13:30:00,26.86,26.93,26.84,26.9,77800.0,15.2472,15.2869,15.2358,15.2699,77800.0
2007-07-31 13:40:00,26.89,26.91,26.81,26.85,95400.0,15.2642,15.2756,15.2188,15.2415,95400.0
2007-07-31 13:50:00,26.83,26.88,26.78,26.84,75000.0,15.2302,15.2586,15.2018,15.2358,75000.0
2007-07-31 14:00:00,26.86,26.89,26.83,26.83,70200.0,15.2472,15.2642,15.2302,15.2302,70200.0
2007-07-31 14:10:00,26.83,26.95,26.82,26.95,72600.0,15.2302,15.2983,15.2245,15.2983,72600.0
2007-07-31 14:20:00,26.94,26.94,26.85,26.86,56400.0,15.2926,15.2926,15.2415,15.2472,56400.0
2007-07-31 14:30:00,26.86,26.88,26.74,26.77,117200.0,15.2472,15.2586,15.1791,15.1961,117200.0
2007-07-31 14:40:00,26.76,26.81,26.71,26.8,93000.0,15.1904,15.2188,15.162,15.2131,93000.0
2007-07-31 14:50:00,26.8,26.85,26.74,26.82,160800.0,15.2131,15.2415,15.1791,15.2245,160800.0
2007-07-31 15:00:00,26.81,26.89,26.8,26.85,119000.0,15.2188,15.2642,15.2131,15.2415,119000.0
2007-07-31 15:10:00,26.85,26.89,26.82,26.82,218200.0,15.2415,15.2642,15.2245,15.2245,218200.0
2007-07-31 15:20:00,26.83,26.83,26.73,26.75,181400.0,15.2302,15.2302,15.1734,15.1848,181400.0
2007-07-31 15:30:00,26.74,26.78,26.66,26.68,214400.0,15.1791,15.2018,15.1337,15.145,214400.0
2007-07-31 15:40:00,26.67,26.71,26.55,26.57,271400.0,15.1393,15.162,15.0712,15.0826,271400.0
2007-07-31 15:50:00,26.57,26.61,26.35,26.36,552400.0,15.0826,15.1053,14.9577,14.9634,552400.0
2007-08-01 09:30:00,26.88,27.11,26.68,27.09,219600.0,15.2586,15.3891,15.145,15.3778,219600.0
2007-08-01 09:40:00,27.1,27.2,26.86,26.93,279600.0,15.3834,15.4402,15.2472,15.2869,279600.0
2007-08-01 09:50:00,26.92,26.92,26.71,26.87,275600.0,15.2813,15.2813,15.162,15.2529,275600.0
2007-08-01 10:00:00,26.89,27.08,26.8,26.82,247200.0,15.2642,15.3721,15.2131,15.2245,247200.0
2007-08-01 10:10:00,26.81,27.03,26.79,26.98,220400.0,15.2188,15.3437,15.2075,15.3153,220400.0
2007-08-01 10:20:00,26.98,27.03,26.9,26.99,157600.0,15.3153,15.3437,15.2699,15.321,157600.0
2007-08-01 10:30:00,26.95,27.03,26.89,26.97,155000.0,15.2983,15.3437,15.2642,15.3096,155000.0
2007-08-01 10:40:00,26.99,27.03,26.81,26.9,102400.0,15.321,15.3437,15.2188,15.2699,102400.0
2007-08-01 10:50:00,26.9,26.98,26.82,26.82,106000.0,15.2699,15.3153,15.2245,15.2245,106000.0
2007-08-01 11:00:00,26.83,27.05,26.74,27.02,185000.0,15.2302,15.3551,15.1791,15.338,185000.0
2007-08-01 11:10:00,27.04,27.29,26.96,27.22,148800.0,15.3494,15.4913,15.304,15.4516,148800.0
2007-08-01 11:20:00,27.22,27.26,27.11,27.18,167200.0,15.4516,15.4743,15.3891,15.4288,167200.0
2007-08-01 11:30:00,27.21,27.25,27.1,27.21,150800.0,15.4459,15.4686,15.3834,15.4459,150800.0
2007-08-01 11:40:00,27.2,27.23,27.1,27.15,103000.0,15.4402,15.4572,15.3834,15.4118,103000.0
2007-08-01 11:50:00,27.15,27.3,27.13,27.25,101400.0,15.4118,15.497,15.4005,15.4686,101400.0
2007-08-01 12:00:00,27.25,27.34,27.22,27.34,96600.0,15.4686,15.5197,15.4516,15.5197,96600.0
2007-08-01 12:10:00,27.34,27.45,27.33,27.44,93800.0,15.5197,15.5821,15.514,15.5764,93800.0
2007-08-01 12:20:00,27.43,27.44,27.37,27.4,56000.0,15.5708,15.5764,15.5367,15.5537,56000.0
2007-08-01 12:30:00,27.4,27.47,27.37,27.38,107800.0,15.5537,15.5935,15.5367,15.5424,107800.0
2007-08-01 12:40:00,27.38,27.39,27.33,27.34,63200.0,15.5424,15.5481,15.514,15.5197,63200.0
2007-08-01 12:50:00,27.34,27.34,27.15,27.23,105200.0,15.5197,15.5197,15.4118,15.4572,105200.0
2007-08-01 13:00:00,27.24,27.24,27.0,27.0,140200.0,15.4629,15.4629,15.3267,15.3267,140200.0
2007-08-01 13:10:00,27.03,27.05,26.97,27.01,130800.0,15.3437,15.3551,15.3096,15.3323,130800.0
2007-08-01 13:20:00,27.03,27.05,26.89,27.0,122400.0,15.3437,15.3551,15.2642,15.3267,122400.0
2007-08-01 13:30:00,27.02,27.12,27.01,27.07,70000.0,15.338,15.3948,15.3323,15.3664,70000.0
2007-08-01 13:40:00,27.08,27.19,27.07,27.12,90800.0,15.3721,15.4345,15.3664,15.3948,90800.0
2007-08-01 13:50:00,27.11,27.18,27.07,27.11,98200.0,15.3891,15.4288,15.3664,15.3891,98200.0
2007-08-01 14:00:00,27.1,27.11,27.04,27.08,113200.0,15.3834,15.3891,15.3494,15.3721,113200.0
2007-08-01 14:10:00,27.08,27.1,26.95,26.99,135200.0,15.3721,15.3834,15.2983,15.321,135200.0
2007-08-01 14:20:00,27.0,27.01,26.9,26.95,111400.0,15.3267,15.3323,15.2699,15.2983,111400.0
2007-08-01 14:30:00,26.95,27.04,26.89,26.93,142200.0,15.2983,15.3494,15.2642,15.2869,142200.0
2007-08-01 14:40:00,26.93,26.98,26.89,26.92,138600.0,15.2869,15.3153,15.2642,15.2813,138600.0
2007-08-01 14:50:00,26.92,26.95,26.78,26.86,135600.0,15.2813,15.2983,15.2018,15.2472,135600.0
2007-08-01 15:00:00,26.86,26.95,26.81,26.86,151000.0,15.2472,15.2983,15.2188,15.2472,151000.0
2007-08-01 15:10:00,26.86,26.96,26.77,26.91,121400.0,15.2472,15.304,15.1961,15.2756,121400.0
2007-08-01 15:20:00,26.89,27.0,26.85,26.96,130800.0,15.2642,15.3267,15.2415,15.304,130800.0
2007-08-01 15:30:00,26.97,27.0,26.88,27.0,161400.0,15.3096,15.3267,15.2586,15.3267,161400.0
2007-08-01 15:40:00,27.0,27.23,26.95,27.21,173200.0,15.3267,15.4572,15.2983,15.4459,173200.0
2007-08-01 15:50:00,27.22,27.5,27.19,27.46,251000.0,15.4516,15.6105,15.4345,15.5878,251000.0
2007-08-02 09:30:00,27.93,27.93,27.63,27.73,113200.0,15.8546,15.8546,15.6843,15.7411,113200.0
2007-08-02 09:40:00,27.7,28.1,27.67,28.1,284800.0,15.724,15.9511,15.707,15.9511,284800.0
2007-08-02 09:50:00,28.08,28.14,27.86,27.9,239000.0,15.9397,15.9738,15.8149,15.8376,239000.0
2007-08-02 10:00:00,27.9,27.97,27.75,27.82,104400.0,15.8376,15.8773,15.7524,15.7921,104400.0
2007-08-02 10:10:00,27.84,27.88,27.77,27.81,94600.0,15.8035,15.8262,15.7638,15.7865,94600.0
2007-08-02 10:20:00,27.79,27.84,27.73,27.84,87000.0,15.7751,15.8035,15.7411,15.8035,87000.0
2007-08-02 10:30:00,27.83,27.92,27.81,27.86,115200.0,15.7978,15.8489,15.7865,15.8149,115200.0
2007-08-02 10:40:00,27.85,27.89,27.8,27.82,40400.0,15.8092,15.8319,15.7808,15.7921,40400.0
2007-08-02 10:50:00,27.81,27.83,27.7,27.7,37800.0,15.7865,15.7978,15.724,15.724,37800.0
2007-08-02 11:00:00,27.7,27.71,27.6,27.6,79600.0,15.724,15.7297,15.6673,15.6673,79600.0
2007-08-02 11:10:00,27.59,27.68,27.59,27.64,92000.0,15.6616,15.7127,15.6616,15.69,92000.0
2007-08-02 11:20:00,27.64,27.72,27.61,27.71,74600.0,15.69,15.7354,15.6729,15.7297,74600.0
2007-08-02 11:30:00,27.72,27.73,27.64,27.66,71400.0,15.7354,15.7411,15.69,15.7013,71400.0
2007-08-02 11:40:00,27.67,27.69,27.63,27.68,46800.0,15.707,15.7184,15.6843,15.7127,46800.0
2007-08-02 11:50:00,27.68,27.79,27.67,27.79,91400.0,15.7127,15.7751,15.707,15.7751,91400.0
2007-08-02 12:00:00,27.8,27.82,27.75,27.81,87000.0,15.7808,15.7921,15.7524,15.7865,87000.0
2007-08-02 12:10:00,27.82,27.86,27.79,27.82,91800.0,15.7921,15.8149,15.7751,15.7921,91800.0
2007-08-02 12:20:00,27.82,27.83,27.79,27.8,87800.0,15.7921,15.7978,15.7751,15.7808,87800.0
2007-08-02 12:30:00,27.8,27.85,27.79,27.85,172800.0,15.7808,15.8092,15.7751,15.8092,172800.0
2007-08-02 12:40:00,27.84,27.86,27.76,27.8,75800.0,15.8035,15.8149,15.7581,15.7808,75800.0
2007-08-02 12:50:00,27.81,27.82,27.73,27.73,93200.0,15.7865,15.7921,15.7411,15.7411,93200.0
2007-08-02 13:00:00,27.73,27.73,27.58,27.71,101400.0,15.7411,15.7411,15.6559,15.7297,101400.0
2007-08-02 13:10:00,27.71,27.74,27.58,27.72,174000.0,15.7297,15.7467,15.6559,15.7354,174000.0
2007-08-02 13:20:00,27.73,27.78,27.68,27.77,156800.0,15.7411,15.7694,15.7127,15.7638,156800.0
2007-08-02 13:30:00,27.78,27.85,27.76,27.77,95600.0,15.7694,15.8092,15.7581,15.7638,95600.0
2007-08-02 13:40:00,27.77,27.81,27.75,27.78,80400.0,15.7638,15.7865,15.7524,15.7694,80400.0
2007-08-02 13:50:00,27.77,27.84,27.74,27.83,137400.0,15.7638,15.8035,15.7467,15.7978,137400.0
2007-08-02 14:00:00,27.83,27.93,27.83,27.93,172200.0,15.7978,15.8546,15.7978,15.8546,172200.0
2007-08-02 14:10:00,27.92,27.93,27.85,27.86,145800.0,15.8489,15.8546,15.8092,15.8149,145800.0
2007-08-02 14:20:00,27.87,27.89,27.83,27.89,153600.0,15.8205,15.8319,15.7978,15.8319,153600.0
2007-08-02 14:30:00,27.88,27.95,27.86,27.88,191000.0,15.8262,15.8659,15.8149,15.8262,191000.0
2007-08-02 14:40:00,27.88,27.91,27.85,27.87,191200.0,15.8262,15.8432,15.8092,15.8205,191200.0
2007-08-02 14:50:00,27.88,27.91,27.83,27.9,167800.0,15.8262,15.8432,15.7978,15.8376,167800.0
2007-08-02 15:00:00,27.89,28.03,27.87,28.0,286400.0,15.8319,15.9114,15.8205,15.8943,286400.0
2007-08-02 15:10:00,28.0,28.1,28.0,28.04,188000.0,15.8943,15.9511,15.8943,15.917,188000.0
2007-08-02 15:20:00,28.04,28.21,28.0,28.13,241200.0,15.917,16.0135,15.8943,15.9681,241200.0
2007-08-02 15:30:00,28.11,28.17,28.05,28.08,268400.0,15.9568,15.9908,15.9227,15.9397,268400.0
2007-08-02 15:40:00,28.14,28.17,28.08,28.1,230000.0,15.9738,15.9908,15.9397,15.9511,230000.0
2007-08-02 15:50:00,28.1,28.18,28.04,28.14,235400.0,15.9511,15.9965,15.917,15.9738,235400.0
2007-08-03 09:30:00,28.78,28.8,28.52,28.73,208200.0,16.3371,16.3484,16.1895,16.3087,208200.0
2007-08-03 09:40:00,28.74,28.8,28.55,28.57,119600.0,16.3144,16.3484,16.2065,16.2179,119600.0
2007-08-03 09:50:00,28.58,28.64,28.46,28.53,185600.0,16.2236,16.2576,16.1554,16.1952,185600.0
2007-08-03 10:00:00,28.53,28.53,28.27,28.34,177000.0,16.1952,16.1952,16.0476,16.0873,177000.0
2007-08-03 10:10:00,28.35,28.48,28.34,28.38,97400.0,16.093,16.1668,16.0873,16.11,97400.0
2007-08-03 10:20:00,28.4,28.4,28.25,28.3,95600.0,16.1214,16.1214,16.0362,16.0646,95600.0
2007-08-03 10:30:00,28.3,28.33,28.15,28.16,156000.0,16.0646,16.0817,15.9795,15.9851,156000.0
2007-08-03 10:40:00,28.15,28.22,28.03,28.15,206000.0,15.9795,16.0192,15.9114,15.9795,206000.0
2007-08-03 10:50:00,28.16,28.22,28.14,28.17,89000.0,15.9851,16.0192,15.9738,15.9908,89000.0
2007-08-03 11:00:00,28.18,28.31,28.17,28.21,118400.0,15.9965,16.0703,15.9908,16.0135,118400.0
2007-08-03 11:10:00,28.21,28.21,28.09,28.16,148000.0,16.0135,16.0135,15.9454,15.9851,148000.0
2007-08-03 11:20:00,28.16,28.23,28.15,28.17,114600.0,15.9851,16.0249,15.9795,15.9908,114600.0
2007-08-03 11:30:00,28.18,28.2,28.1,28.17,96800.0,15.9965,16.0079,15.9511,15.9908,96800.0
2007-08-03 11:40:00,28.18,28.27,28.16,28.23,101600.0,15.9965,16.0476,15.9851,16.0249,101600.0
2007-08-03 11:50:00,28.23,28.23,28.11,28.11,194800.0,16.0249,16.0249,15.9568,15.9568,194800.0
2007-08-03 12:00:00,28.12,28.15,28.05,28.1,128200.0,15.9624,15.9795,15.9227,15.9511,128200.0
2007-08-03 12:10:00,28.11,28.13,27.91,27.91,168600.0,15.9568,15.9681,15.8432,15.8432,168600.0
2007-08-03 12:20:00,27.91,27.91,27.74,27.74,175200.0,15.8432,15.8432,15.7467,15.7467,175200.0
2007-08-03 12:30:00,27.75,27.76,27.69,27.7,153600.0,15.7524,15.7581,15.7184,15.724,153600.0
2007-08-03 12:40:00,27.7,27.74,27.61,27.61,92000.0,15.724,15.7467,15.6729,15.6729,92000.0
2007-08-03 12:50:00,27.62,27.63,27.5,27.52,141600.0,15.6786,15.6843,15.6105,15.6218,141600.0
2007-08-03 13:00:00,27.53,27.67,27.53,27.67,100200.0,15.6275,15.707,15.6275,15.707,100200.0
2007-08-03 13:10:00,27.67,27.7,27.63,27.65,98600.0,15.707,15.724,15.6843,15.6956,98600.0
2007-08-03 13:20:00,27.66,27.78,27.66,27.73,93800.0,15.7013,15.7694,15.7013,15.7411,93800.0
2007-08-03 13:30:00,27.73,27.75,27.68,27.72,155400.0,15.7411,15.7524,15.7127,15.7354,155400.0
2007-08-03 13:40:00,27.72,27.77,27.68,27.74,94600.0,15.7354,15.7638,15.7127,15.7467,94600.0
2007-08-03 13:50:00,27.75,27.81,27.73,27.78,129200.0,15.7524,15.7865,15.7411,15.7694,129200.0
2007-08-03 14:00:00,27.78,27.83,27.77,27.81,190400.0,15.7694,15.7978,15.7638,15.7865,190400.0
2007-08-03 14:10:00,27.8,27.81,27.65,27.68,103400.0,15.7808,15.7865,15.6956,15.7127,103400.0
2007-08-03 14:20:00,27.7,27.7,27.46,27.48,117200.0,15.724,15.724,15.5878,15.5991,117200.0
2007-08-03 14:30:00,27.47,27.57,27.47,27.55,79400.0,15.5935,15.6502,15.5935,15.6389,79400.0
2007-08-03 14:40:00,27.56,27.6,27.46,27.48,103800.0,15.6446,15.6673,15.5878,15.5991,103800.0
2007-08-03 14:50:00,27.48,27.6,27.48,27.54,125800.0,15.5991,15.6673,15.5991,15.6332,125800.0
2007-08-03 15:00:00,27.54,27.59,27.43,27.47,225000.0,15.6332,15.6616,15.5708,15.5935,225000.0
2007-08-03 15:10:00,27.47,27.56,27.37,27.39,122400.0,15.5935,15.6446,15.5367,15.5481,122400.0
2007-08-03 15:20:00,27.39,27.41,27.24,27.25,161800.0,15.5481,15.5594,15.4629,15.4686,161800.0
2007-08-03 15:30:00,27.25,27.35,27.22,27.23,174000.0,15.4686,15.5253,15.4516,15.4572,174000.0
2007-08-03 15:40:00,27.23,27.23,27.03,27.03,231800.0,15.4572,15.4572,15.3437,15.3437,231800.0
2007-08-03 15:50:00,27.04,27.06,26.97,26.98,261800.0,15.3494,15.3607,15.3096,15.3153,261800.0
2007-08-06 09:30:00,27.02,27.18,26.95,26.97,90400.0,15.338,15.4288,15.2983,15.3096,90400.0
2007-08-06 09:40:00,26.99,27.1,26.98,27.0,234000.0,15.321,15.3834,15.3153,15.3267,234000.0
2007-08-06 09:50:00,27.0,27.17,26.98,27.17,237400.0,15.3267,15.4232,15.3153,15.4232,237400.0
2007-08-06 10:00:00,27.15,27.18,26.97,27.0,105800.0,15.4118,15.4288,15.3096,15.3267,105800.0
2007-08-06 10:10:00,27.0,27.03,26.92,26.95,151000.0,15.3267,15.3437,15.2813,15.2983,151000.0
2007-08-06 10:20:00,26.94,27.02,26.76,26.81,282600.0,15.2926,15.338,15.1904,15.2188,282600.0
2007-08-06 10:30:00,26.79,26.82,26.7,26.75,227000.0,15.2075,15.2245,15.1564,15.1848,227000.0
2007-08-06 10:40:00,26.75,26.83,26.67,26.81,190400.0,15.1848,15.2302,15.1393,15.2188,190400.0
2007-08-06 10:50:00,26.79,26.81,26.66,26.72,121200.0,15.2075,15.2188,15.1337,15.1677,121200.0
2007-08-06 11:00:00,26.73,26.77,26.68,26.74,104800.0,15.1734,15.1961,15.145,15.1791,104800.0
2007-08-06 11:10:00,26.75,26.95,26.74,26.93,89400.0,15.1848,15.2983,15.1791,15.2869,89400.0
2007-08-06 11:20:00,26.93,26.96,26.88,26.92,78800.0,15.2869,15.304,15.2586,15.2813,78800.0
2007-08-06 11:30:00,26.92,26.93,26.86,26.9,105800.0,15.2813,15.2869,15.2472,15.2699,105800.0
2007-08-06 11:40:00,26.9,27.11,26.9,27.09,78200.0,15.2699,15.3891,15.2699,15.3778,78200.0
2007-08-06 11:50:00,27.09,27.17,27.07,27.07,96400.0,15.3778,15.4232,15.3664,15.3664,96400.0
2007-08-06 12:00:00,27.07,27.09,27.04,27.08,66000.0,15.3664,15.3778,15.3494,15.3721,66000.0
2007-08-06 12:10:00,27.09,27.11,27.07,27.08,28000.0,15.3778,15.3891,15.3664,15.3721,28000.0
2007-08-06 12:20:00,27.08,27.12,27.06,27.11,36600.0,15.3721,15.3948,15.3607,15.3891,36600.0
2007-08-06 12:30:00,27.11,27.25,27.1,27.24,57400.0,15.3891,15.4686,15.3834,15.4629,57400.0
2007-08-06 12:40:00,27.23,27.3,27.22,27.25,37000.0,15.4572,15.497,15.4516,15.4686,37000.0
2007-08-06 12:50:00,27.25,27.3,27.24,27.28,42800.0,15.4686,15.497,15.4629,15.4856,42800.0
2007-08-06 13:00:00,27.27,27.3,27.18,27.18,52800.0,15.4799,15.497,15.4288,15.4288,52800.0
2007-08-06 13:10:00,27.18,27.18,27.11,27.15,98400.0,15.4288,15.4288,15.3891,15.4118,98400.0
2007-08-06 13:20:00,27.14,27.18,27.1,27.14,54400.0,15.4061,15.4288,15.3834,15.4061,54400.0
2007-08-06 13:30:00,27.15,27.17,27.1,27.11,52200.0,15.4118,15.4232,15.3834,15.3891,52200.0
2007-08-06 13:40:00,27.12,27.15,27.07,27.07,58200.0,15.3948,15.4118,15.3664,15.3664,58200.0
2007-08-06 13:50:00,27.07,27.13,27.06,27.07,46000.0,15.3664,15.4005,15.3607,15.3664,46000.0
2007-08-06 14:00:00,27.07,27.15,27.05,27.14,91400.0,15.3664,15.4118,15.3551,15.4061,91400.0
2007-08-06 14:10:00,27.13,27.2,27.06,27.19,92800.0,15.4005,15.4402,15.3607,15.4345,92800.0
2007-08-06 14:20:00,27.19,27.27,27.16,27.18,105000.0,15.4345,15.4799,15.4175,15.4288,105000.0
2007-08-06 14:30:00,27.18,27.27,27.18,27.25,110800.0,15.4288,15.4799,15.4288,15.4686,110800.0
2007-08-06 14:40:00,27.26,27.41,27.25,27.29,190800.0,15.4743,15.5594,15.4686,15.4913,190800.0
2007-08-06 14:50:00,27.29,27.35,27.18,27.25,130400.0,15.4913,15.5253,15.4288,15.4686,130400.0
2007-08-06 15:00:00,27.25,27.43,27.25,27.43,145200.0,15.4686,15.5708,15.4686,15.5708,145200.0
2007-08-06 15:10:00,27.43,27.5,27.39,27.47,124800.0,15.5708,15.6105,15.5481,15.5935,124800.0
2007-08-06 15:20:00,27.47,27.53,27.43,27.52,171600.0,15.5935,15.6275,15.5708,15.6218,171600.0
2007-08-06 15:30:00,27.52,27.53,27.43,27.51,152400.0,15.6218,15.6275,15.5708,15.6162,152400.0
2007-08-06 15:40:00,27.52,27.79,27.52,27.75,213200.0,15.6218,15.7751,15.6218,15.7524,213200.0
2007-08-06 15:50:00,27.75,27.88,27.73,27.86,313200.0,15.7524,15.8262,15.7411,15.8149,313200.0
2007-08-07 09:30:00,27.61,27.73,27.5,27.55,109200.0,15.6729,15.7411,15.6105,15.6389,109200.0
2007-08-07 09:40:00,27.53,27.58,27.43,27.51,75600.0,15.6275,15.6559,15.5708,15.6162,75600.0
2007-08-07 09:50:00,27.52,27.53,27.45,27.53,64000.0,15.6218,15.6275,15.5821,15.6275,64000.0
2007-08-07 10:00:00,27.52,27.69,27.5,27.61,95600.0,15.6218,15.7184,15.6105,15.6729,95600.0
2007-08-07 10:10:00,27.61,27.65,27.57,27.6,83600.0,15.6729,15.6956,15.6502,15.6673,83600.0
2007-08-07 10:20:00,27.6,27.61,27.57,27.6,93200.0,15.6673,15.6729,15.6502,15.6673,93200.0
2007-08-07 10:30:00,27.6,27.69,27.57,27.66,153000.0,15.6673,15.7184,15.6502,15.7013,153000.0
2007-08-07 10:40:00,27.65,27.7,27.59,27.6,160800.0,15.6956,15.724,15.6616,15.6673,160800.0
2007-08-07 10:50:00,27.6,27.61,27.54,27.59,93000.0,15.6673,15.6729,15.6332,15.6616,93000.0
2007-08-07 11:00:00,27.6,27.6,27.5,27.5,81200.0,15.6673,15.6673,15.6105,15.6105,81200.0
2007-08-07 11:10:00,27.5,27.52,27.43,27.52,44800.0,15.6105,15.6218,15.5708,15.6218,44800.0
2007-08-07 11:20:00,27.5,27.56,27.5,27.56,84800.0,15.6105,15.6446,15.6105,15.6446,84800.0
2007-08-07 11:30:00,27.56,27.57,27.49,27.49,96800.0,15.6446,15.6502,15.6048,15.6048,96800.0
2007-08-07 11:40:00,27.49,27.53,27.48,27.49,84800.0,15.6048,15.6275,15.5991,15.6048,84800.0
2007-08-07 11:50:00,27.49,27.53,27.47,27.5,183200.0,15.6048,15.6275,15.5935,15.6105,183200.0
2007-08-07 12:00:00,27.5,27.58,27.48,27.56,113600.0,15.6105,15.6559,15.5991,15.6446,113600.0
2007-08-07 12:10:00,27.56,27.64,27.55,27.58,128200.0,15.6446,15.69,15.6389,15.6559,128200.0
2007-08-07 12:20:00,27.58,27.59,27.54,27.58,40200.0,15.6559,15.6616,15.6332,15.6559,40200.0
2007-08-07 12:30:00,27.58,27.6,27.53,27.57,66600.0,15.6559,15.6673,15.6275,15.6502,66600.0
2007-08-07 12:40:00,27.58,27.58,27.52,27.55,43000.0,15.6559,15.6559,15.6218,15.6389,43000.0
2007-08-07 12:50:00,27.53,27.6,27.53,27.58,53400.0,15.6275,15.6673,15.6275,15.6559,53400.0
2007-08-07 13:00:00,27.59,27.62,27.57,27.59,68600.0,15.6616,15.6786,15.6502,15.6616,68600.0
2007-08-07 13:10:00,27.59,27.62,27.56,27.58,54600.0,15.6616,15.6786,15.6446,15.6559,54600.0
2007-08-07 13:20:00,27.58,27.63,27.58,27.61,44200.0,15.6559,15.6843,15.6559,15.6729,44200.0
2007-08-07 13:30:00,27.6,27.62,27.57,27.59,93400.0,15.6673,15.6786,15.6502,15.6616,93400.0
2007-08-07 13:40:00,27.59,27.68,27.58,27.68,57000.0,15.6616,15.7127,15.6559,15.7127,57000.0
2007-08-07 13:50:00,27.68,27.7,27.65,27.67,60600.0,15.7127,15.724,15.6956,15.707,60600.0
2007-08-07 14:00:00,27.68,27.71,27.64,27.7,101400.0,15.7127,15.7297,15.69,15.724,101400.0
2007-08-07 14:10:00,27.7,27.81,27.53,27.57,243400.0,15.724,15.7865,15.6275,15.6502,243400.0
2007-08-07 14:20:00,27.59,27.68,27.53,27.57,219200.0,15.6616,15.7127,15.6275,15.6502,219200.0
2007-08-07 14:30:00,27.56,27.58,27.39,27.42,174200.0,15.6446,15.6559,15.5481,15.5651,174200.0
2007-08-07 14:40:00,27.42,27.54,27.39,27.54,165600.0,15.5651,15.6332,15.5481,15.6332,165600.0
2007-08-07 14:50:00,27.53,27.71,27.49,27.69,183400.0,15.6275,15.7297,15.6048,15.7184,183400.0
2007-08-07 15:00:00,27.68,27.95,27.68,27.9,248400.0,15.7127,15.8659,15.7127,15.8376,248400.0
2007-08-07 15:10:00,27.9,27.95,27.85,27.91,155400.0,15.8376,15.8659,15.8092,15.8432,155400.0
2007-08-07 15:20:00,27.92,28.05,27.86,28.0,165800.0,15.8489,15.9227,15.8149,15.8943,165800.0
2007-08-07 15:30:00,28.01,28.31,28.0,28.3,234400.0,15.9,16.0703,15.8943,16.0646,234400.0
2007-08-07 15:40:00,28.3,28.3,28.15,28.16,166600.0,16.0646,16.0646,15.9795,15.9851,166600.0
2007-08-07 15:50:00,28.16,28.17,27.99,28.0,303200.0,15.9851,15.9908,15.8886,15.8943,303200.0
2007-08-08 09:30:00,28.11,28.16,27.98,28.02,97600.0,15.9568,15.9851,15.883,15.9057,97600.0
2007-08-08 09:40:00,28.04,28.19,28.0,28.08,104000.0,15.917,16.0022,15.8943,15.9397,104000.0
2007-08-08 09:50:00,28.08,28.28,28.05,28.17,185800.0,15.9397,16.0533,15.9227,15.9908,185800.0
2007-08-08 10:00:00,28.17,28.25,28.13,28.22,107600.0,15.9908,16.0362,15.9681,16.0192,107600.0
2007-08-08 10:10:00,28.24,28.52,28.22,28.5,245800.0,16.0306,16.1895,16.0192,16.1782,245800.0
2007-08-08 10:20:00,28.5,28.55,28.46,28.5,181200.0,16.1782,16.2065,16.1554,16.1782,181200.0
2007-08-08 10:30:00,28.5,28.54,28.47,28.52,167000.0,16.1782,16.2009,16.1611,16.1895,167000.0
2007-08-08 10:40:00,28.52,28.68,28.49,28.67,177200.0,16.1895,16.2803,16.1725,16.2747,177200.0
2007-08-08 10:50:00,28.68,28.73,28.65,28.73,112200.0,16.2803,16.3087,16.2633,16.3087,112200.0
2007-08-08 11:00:00,28.73,28.84,28.72,28.74,201200.0,16.3087,16.3712,16.303,16.3144,201200.0
2007-08-08 11:10:00,28.74,28.77,28.72,28.72,83600.0,16.3144,16.3314,16.303,16.303,83600.0
2007-08-08 11:20:00,28.71,28.76,28.67,28.68,91600.0,16.2974,16.3257,16.2747,16.2803,91600.0
2007-08-08 11:30:00,28.68,28.71,28.63,28.71,74400.0,16.2803,16.2974,16.2519,16.2974,74400.0
2007-08-08 11:40:00,28.71,28.75,28.7,28.74,49200.0,16.2974,16.3201,16.2917,16.3144,49200.0
2007-08-08 11:50:00,28.74,28.74,28.64,28.66,77000.0,16.3144,16.3144,16.2576,16.269,77000.0
2007-08-08 12:00:00,28.65,28.66,28.55,28.55,170200.0,16.2633,16.269,16.2065,16.2065,170200.0
2007-08-08 12:10:00,28.55,28.55,28.45,28.48,124000.0,16.2065,16.2065,16.1498,16.1668,124000.0
2007-08-08 12:20:00,28.47,28.51,28.47,28.5,76400.0,16.1611,16.1838,16.1611,16.1782,76400.0
2007-08-08 12:30:00,28.48,28.55,28.48,28.53,77000.0,16.1668,16.2065,16.1668,16.1952,77000.0
2007-08-08 12:40:00,28.53,28.57,28.49,28.56,66400.0,16.1952,16.2179,16.1725,16.2122,66400.0
2007-08-08 12:50:00,28.56,28.56,28.48,28.49,65400.0,16.2122,16.2122,16.1668,16.1725,65400.0
2007-08-08 13:00:00,28.48,28.53,28.48,28.49,38600.0,16.1668,16.1952,16.1668,16.1725,38600.0
2007-08-08 13:10:00,28.48,28.54,28.46,28.53,50000.0,16.1668,16.2009,16.1554,16.1952,50000.0
2007-08-08 13:20:00,28.51,28.61,28.48,28.56,92000.0,16.1838,16.2406,16.1668,16.2122,92000.0
2007-08-08 13:30:00,28.55,28.64,28.55,28.6,60600.0,16.2065,16.2576,16.2065,16.2349,60600.0
2007-08-08 13:40:00,28.59,28.63,28.58,28.59,81200.0,16.2292,16.2519,16.2236,16.2292,81200.0
2007-08-08 13:50:00,28.59,28.6,28.52,28.56,143200.0,16.2292,16.2349,16.1895,16.2122,143200.0
2007-08-08 14:00:00,28.57,28.58,28.5,28.51,138400.0,16.2179,16.2236,16.1782,16.1838,138400.0
2007-08-08 14:10:00,28.51,28.58,28.46,28.58,105400.0,16.1838,16.2236,16.1554,16.2236,105400.0
2007-08-08 14:20:00,28.58,28.65,28.58,28.59,126600.0,16.2236,16.2633,16.2236,16.2292,126600.0
2007-08-08 14:30:00,28.58,28.58,28.37,28.38,117200.0,16.2236,16.2236,16.1044,16.11,117200.0
2007-08-08 14:40:00,28.36,28.41,28.33,28.34,84200.0,16.0987,16.1271,16.0817,16.0873,84200.0
2007-08-08 14:50:00,28.35,28.36,28.23,28.29,110600.0,16.093,16.0987,16.0249,16.0589,110600.0
2007-08-08 15:00:00,28.29,28.31,28.13,28.14,111800.0,16.0589,16.0703,15.9681,15.9738,111800.0
2007-08-08 15:10:00,28.14,28.21,28.07,28.11,134000.0,15.9738,16.0135,15.9341,15.9568,134000.0
2007-08-08 15:20:00,28.1,28.1,27.75,27.78,170600.0,15.9511,15.9511,15.7524,15.7694,170600.0
2007-08-08 15:30:00,27.78,27.9,27.66,27.84,263400.0,15.7694,15.8376,15.7013,15.8035,263400.0
2007-08-08 15:40:00,27.83,27.99,27.79,27.8,308000.0,15.7978,15.8886,15.7751,15.7808,308000.0
2007-08-08 15:50:00,27.81,28.06,27.78,28.06,373000.0,15.7865,15.9284,15.7694,15.9284,373000.0
2007-08-09 09:30:00,27.72,27.79,27.24,27.43,200400.0,15.7354,15.7751,15.4629,15.5708,200400.0
2007-08-09 09:40:00,27.47,27.75,27.35,27.65,129200.0,15.5935,15.7524,15.5253,15.6956,129200.0
2007-08-09 09:50:00,27.64,27.75,27.6,27.63,102600.0,15.69,15.7524,15.6673,15.6843,102600.0
2007-08-09 10:00:00,27.65,27.7,27.49,27.49,138000.0,15.6956,15.724,15.6048,15.6048,138000.0
2007-08-09 10:10:00,27.49,27.56,27.43,27.5,142200.0,15.6048,15.6446,15.5708,15.6105,142200.0
2007-08-09 10:20:00,27.5,27.52,27.32,27.38,110600.0,15.6105,15.6218,15.5083,15.5424,110600.0
2007-08-09 10:30:00,27.38,27.5,27.31,27.33,153800.0,15.5424,15.6105,15.5026,15.514,153800.0
2007-08-09 10:40:00,27.35,27.45,27.32,27.4,210400.0,15.5253,15.5821,15.5083,15.5537,210400.0
2007-08-09 10:50:00,27.39,27.44,27.33,27.36,137000.0,15.5481,15.5764,15.514,15.531,137000.0
2007-08-09 11:00:00,27.36,27.44,27.31,27.31,153800.0,15.531,15.5764,15.5026,15.5026,153800.0
2007-08-09 11:10:00,27.31,27.52,27.31,27.52,178600.0,15.5026,15.6218,15.5026,15.6218,178600.0
2007-08-09 11:20:00,27.5,27.54,27.4,27.4,139800.0,15.6105,15.6332,15.5537,15.5537,139800.0
2007-08-09 11:30:00,27.4,27.43,27.32,27.36,160200.0,15.5537,15.5708,15.5083,15.531,160200.0
2007-08-09 11:40:00,27.36,27.36,27.22,27.22,158600.0,15.531,15.531,15.4516,15.4516,158600.0
2007-08-09 11:50:00,27.24,27.26,27.15,27.25,156600.0,15.4629,15.4743,15.4118,15.4686,156600.0
2007-08-09 12:00:00,27.27,27.3,27.08,27.11,206400.0,15.4799,15.497,15.3721,15.3891,206400.0
2007-08-09 12:10:00,27.11,27.14,26.92,26.96,216000.0,15.3891,15.4061,15.2813,15.304,216000.0
2007-08-09 12:20:00,26.95,27.08,26.95,27.07,136400.0,15.2983,15.3721,15.2983,15.3664,136400.0
2007-08-09 12:30:00,27.08,27.11,27.0,27.0,194000.0,15.3721,15.3891,15.3267,15.3267,194000.0
2007-08-09 12:40:00,27.0,27.02,26.93,27.0,134000.0,15.3267,15.338,15.2869,15.3267,134000.0
2007-08-09 12:50:00,27.0,27.06,26.95,27.06,300800.0,15.3267,15.3607,15.2983,15.3607,300800.0
2007-08-09 13:00:00,27.06,27.13,27.05,27.11,173200.0,15.3607,15.4005,15.3551,15.3891,173200.0
2007-08-09 13:10:00,27.11,27.14,27.05,27.07,303400.0,15.3891,15.4061,15.3551,15.3664,303400.0
2007-08-09 13:20:00,27.07,27.18,27.05,27.18,231200.0,15.3664,15.4288,15.3551,15.4288,231200.0
2007-08-09 13:30:00,27.18,27.36,27.17,27.25,283200.0,15.4288,15.531,15.4232,15.4686,283200.0
2007-08-09 13:40:00,27.27,27.27,27.13,27.15,100400.0,15.4799,15.4799,15.4005,15.4118,100400.0
2007-08-09 13:50:00,27.15,27.21,27.13,27.16,71000.0,15.4118,15.4459,15.4005,15.4175,71000.0
2007-08-09 14:00:00,27.15,27.16,27.0,27.01,83600.0,15.4118,15.4175,15.3267,15.3323,83600.0
2007-08-09 14:10:00,27.0,27.07,27.0,27.06,146200.0,15.3267,15.3664,15.3267,15.3607,146200.0
2007-08-09 14:20:00,27.07,27.1,26.91,26.95,143800.0,15.3664,15.3834,15.2756,15.2983,143800.0
2007-08-09 14:30:00,26.95,26.95,26.7,26.75,117000.0,15.2983,15.2983,15.1564,15.1848,117000.0
2007-08-09 14:40:00,26.75,26.9,26.75,26.8,143400.0,15.1848,15.2699,15.1848,15.2131,143400.0
2007-08-09 14:50:00,26.8,26.82,26.68,26.75,302600.0,15.2131,15.2245,15.145,15.1848,302600.0
2007-08-09 15:00:00,26.75,26.88,26.7,26.85,234400.0,15.1848,15.2586,15.1564,15.2415,234400.0
2007-08-09 15:10:00,26.85,26.92,26.81,26.88,180200.0,15.2415,15.2813,15.2188,15.2586,180200.0
2007-08-09 15:20:00,26.88,26.88,26.74,26.79,354800.0,15.2586,15.2586,15.1791,15.2075,354800.0
2007-08-09 15:30:00,26.79,26.84,26.5,26.53,184200.0,15.2075,15.2358,15.0428,15.0599,184200.0
2007-08-09 15:40:00,26.53,26.72,26.5,26.72,189800.0,15.0599,15.1677,15.0428,15.1677,189800.0
2007-08-09 15:50:00,26.72,26.93,26.65,26.8,533800.0,15.1677,15.2869,15.128,15.2131,533800.0
2007-08-10 09:30:00,26.74,26.74,26.19,26.5,249200.0,15.1791,15.1791,14.8669,15.0428,249200.0
2007-08-10 09:40:00,26.51,26.86,26.42,26.74,323800.0,15.0485,15.2472,14.9974,15.1791,323800.0
2007-08-10 09:50:00,26.73,27.01,26.54,26.55,242000.0,15.1734,15.3323,15.0655,15.0712,242000.0
2007-08-10 10:00:00,26.6,26.77,26.43,26.53,325600.0,15.0996,15.1961,15.0031,15.0599,325600.0
2007-08-10 10:10:00,26.51,26.79,26.43,26.79,222400.0,15.0485,15.2075,15.0031,15.2075,222400.0
2007-08-10 10:20:00,26.79,26.83,26.48,26.6,240800.0,15.2075,15.2302,15.0315,15.0996,240800.0
2007-08-10 10:30:00,26.59,26.62,26.27,26.31,216800.0,15.0939,15.111,14.9123,14.935,216800.0
2007-08-10 10:40:00,26.3,26.43,26.28,26.4,102800.0,14.9293,15.0031,14.918,14.9861,102800.0
2007-08-10 10:50:00,26.39,26.5,26.36,26.49,142200.0,14.9804,15.0428,14.9634,15.0372,142200.0
2007-08-10 11:00:00,26.5,26.81,26.44,26.74,265600.0,15.0428,15.2188,15.0088,15.1791,265600.0
2007-08-10 11:10:00,26.74,26.74,26.57,26.63,131400.0,15.1791,15.1791,15.0826,15.1166,131400.0
2007-08-10 11:20:00,26.61,26.68,26.53,26.56,106400.0,15.1053,15.145,15.0599,15.0769,106400.0
2007-08-10 11:30:00,26.56,26.57,26.5,26.5,70200.0,15.0769,15.0826,15.0428,15.0428,70200.0
2007-08-10 11:40:00,26.53,26.66,26.53,26.66,67200.0,15.0599,15.1337,15.0599,15.1337,67200.0
2007-08-10 11:50:00,26.65,26.67,26.6,26.61,126400.0,15.128,15.1393,15.0996,15.1053,126400.0
2007-08-10 12:00:00,26.61,26.76,26.6,26.68,204800.0,15.1053,15.1904,15.0996,15.145,204800.0
2007-08-10 12:10:00,26.68,26.94,26.65,26.9,177200.0,15.145,15.2926,15.128,15.2699,177200.0
2007-08-10 12:20:00,26.9,27.07,26.85,26.93,179600.0,15.2699,15.3664,15.2415,15.2869,179600.0
2007-08-10 12:30:00,26.93,27.02,26.85,26.93,99800.0,15.2869,15.338,15.2415,15.2869,99800.0
2007-08-10 12:40:00,26.93,26.95,26.82,26.85,89200.0,15.2869,15.2983,15.2245,15.2415,89200.0
2007-08-10 12:50:00,26.83,26.9,26.79,26.84,115800.0,15.2302,15.2699,15.2075,15.2358,115800.0
2007-08-10 13:00:00,26.84,26.85,26.77,26.79,108000.0,15.2358,15.2415,15.1961,15.2075,108000.0
2007-08-10 13:10:00,26.79,26.81,26.72,26.77,134200.0,15.2075,15.2188,15.1677,15.1961,134200.0
2007-08-10 13:20:00,26.77,26.89,26.75,26.81,150800.0,15.1961,15.2642,15.1848,15.2188,150800.0
2007-08-10 13:30:00,26.82,26.9,26.75,26.83,101800.0,15.2245,15.2699,15.1848,15.2302,101800.0
2007-08-10 13:40:00,26.85,26.85,26.64,26.67,148400.0,15.2415,15.2415,15.1223,15.1393,148400.0
2007-08-10 13:50:00,26.67,26.78,26.63,26.75,129200.0,15.1393,15.2018,15.1166,15.1848,129200.0
2007-08-10 14:00:00,26.75,26.8,26.63,26.71,171600.0,15.1848,15.2131,15.1166,15.162,171600.0
2007-08-10 14:10:00,26.72,26.76,26.67,26.73,68000.0,15.1677,15.1904,15.1393,15.1734,68000.0
2007-08-10 14:20:00,26.73,26.84,26.73,26.75,93400.0,15.1734,15.2358,15.1734,15.1848,93400.0
2007-08-10 14:30:00,26.73,26.73,26.68,26.68,81800.0,15.1734,15.1734,15.145,15.145,81800.0
2007-08-10 14:40:00,26.69,26.78,26.61,26.67,98000.0,15.1507,15.2018,15.1053,15.1393,98000.0
2007-08-10 14:50:00,26.67,26.7,26.53,26.68,77600.0,15.1393,15.1564,15.0599,15.145,77600.0
2007-08-10 15:00:00,26.68,26.81,26.65,26.77,98000.0,15.145,15.2188,15.128,15.1961,98000.0
2007-08-10 15:10:00,26.75,26.78,26.55,26.55,110200.0,15.1848,15.2018,15.0712,15.0712,110200.0
2007-08-10 15:20:00,26.55,26.77,26.5,26.67,160400.0,15.0712,15.1961,15.0428,15.1393,160400.0
2007-08-10 15:30:00,26.68,26.81,26.61,26.74,182000.0,15.145,15.2188,15.1053,15.1791,182000.0
2007-08-10 15:40:00,26.75,26.8,26.66,26.74,202200.0,15.1848,15.2131,15.1337,15.1791,202200.0
2007-08-10 15:50:00,26.74,26.81,26.67,26.72,218200.0,15.1791,15.2188,15.1393,15.1677,218200.0
2007-08-13 09:30:00,27.4,27.56,27.25,27.46,279000.0,15.5537,15.6446,15.4686,15.5878,279000.0
2007-08-13 09:40:00,27.46,27.59,27.4,27.49,157000.0,15.5878,15.6616,15.5537,15.6048,157000.0
2007-08-13 09:50:00,27.48,27.5,27.32,27.36,116000.0,15.5991,15.6105,15.5083,15.531,116000.0
2007-08-13 10:00:00,27.36,27.48,27.36,27.41,86200.0,15.531,15.5991,15.531,15.5594,86200.0
2007-08-13 10:10:00,27.42,27.49,27.4,27.41,129400.0,15.5651,15.6048,15.5537,15.5594,129400.0
2007-08-13 10:20:00,27.42,27.5,27.42,27.47,84000.0,15.5651,15.6105,15.5651,15.5935,84000.0
2007-08-13 10:30:00,27.48,27.58,27.45,27.55,121800.0,15.5991,15.6559,15.5821,15.6389,121800.0
2007-08-13 10:40:00,27.55,27.58,27.43,27.45,107400.0,15.6389,15.6559,15.5708,15.5821,107400.0
2007-08-13 10:50:00,27.46,27.53,27.43,27.49,215000.0,15.5878,15.6275,15.5708,15.6048,215000.0
2007-08-13 11:00:00,27.49,27.52,27.43,27.46,132200.0,15.6048,15.6218,15.5708,15.5878,132200.0
2007-08-13 11:10:00,27.45,27.51,27.43,27.49,150600.0,15.5821,15.6162,15.5708,15.6048,150600.0
2007-08-13 11:20:00,27.48,27.55,27.48,27.52,173800.0,15.5991,15.6389,15.5991,15.6218,173800.0
2007-08-13 11:30:00,27.52,27.54,27.46,27.5,157800.0,15.6218,15.6332,15.5878,15.6105,157800.0
2007-08-13 11:40:00,27.5,27.53,27.48,27.51,86200.0,15.6105,15.6275,15.5991,15.6162,86200.0
2007-08-13 11:50:00,27.52,27.54,27.46,27.52,210200.0,15.6218,15.6332,15.5878,15.6218,210200.0
2007-08-13 12:00:00,27.52,27.59,27.49,27.59,95000.0,15.6218,15.6616,15.6048,15.6616,95000.0
2007-08-13 12:10:00,27.59,27.61,27.53,27.56,113600.0,15.6616,15.6729,15.6275,15.6446,113600.0
2007-08-13 12:20:00,27.56,27.61,27.53,27.58,108600.0,15.6446,15.6729,15.6275,15.6559,108600.0
2007-08-13 12:30:00,27.58,27.61,27.49,27.5,603800.0,15.6559,15.6729,15.6048,15.6105,603800.0
2007-08-13 12:40:00,27.49,27.5,27.44,27.47,79400.0,15.6048,15.6105,15.5764,15.5935,79400.0
2007-08-13 12:50:00,27.48,27.49,27.43,27.48,63800.0,15.5991,15.6048,15.5708,15.5991,63800.0
2007-08-13 13:00:00,27.47,27.48,27.42,27.46,68400.0,15.5935,15.5991,15.5651,15.5878,68400.0
2007-08-13 13:10:00,27.44,27.45,27.3,27.35,98800.0,15.5764,15.5821,15.497,15.5253,98800.0
2007-08-13 13:20:00,27.35,27.36,27.28,27.33,59600.0,15.5253,15.531,15.4856,15.514,59600.0
2007-08-13 13:30:00,27.33,27.4,27.3,27.4,41000.0,15.514,15.5537,15.497,15.5537,41000.0
2007-08-13 13:40:00,27.39,27.45,27.39,27.42,63800.0,15.5481,15.5821,15.5481,15.5651,63800.0
2007-08-13 13:50:00,27.42,27.54,27.39,27.53,125400.0,15.5651,15.6332,15.5481,15.6275,125400.0
2007-08-13 14:00:00,27.53,27.53,27.45,27.5,169200.0,15.6275,15.6275,15.5821,15.6105,169200.0
2007-08-13 14:10:00,27.5,27.51,27.45,27.48,72400.0,15.6105,15.6162,15.5821,15.5991,72400.0
2007-08-13 14:20:00,27.48,27.55,27.46,27.52,204800.0,15.5991,15.6389,15.5878,15.6218,204800.0
2007-08-13 14:30:00,27.51,27.51,27.46,27.49,72400.0,15.6162,15.6162,15.5878,15.6048,72400.0
2007-08-13 14:40:00,27.5,27.5,27.45,27.46,44800.0,15.6105,15.6105,15.5821,15.5878,44800.0
2007-08-13 14:50:00,27.46,27.52,27.45,27.46,94600.0,15.5878,15.6218,15.5821,15.5878,94600.0
2007-08-13 15:00:00,27.46,27.5,27.44,27.47,156200.0,15.5878,15.6105,15.5764,15.5935,156200.0
2007-08-13 15:10:00,27.47,27.5,27.42,27.48,161200.0,15.5935,15.6105,15.5651,15.5991,161200.0
2007-08-13 15:20:00,27.47,27.5,27.44,27.5,259400.0,15.5935,15.6105,15.5764,15.6105,259400.0
2007-08-13 15:30:00,27.51,27.52,27.45,27.47,420400.0,15.6162,15.6218,15.5821,15.5935,420400.0
2007-08-13 15:40:00,27.47,27.5,27.35,27.41,342000.0,15.5935,15.6105,15.5253,15.5594,342000.0
2007-08-13 15:50:00,27.41,27.42,27.3,27.36,472400.0,15.5594,15.5651,15.497,15.531,472400.0
2007-08-14 09:30:00,27.29,27.38,27.21,27.25,60000.0,15.4913,15.5424,15.4459,15.4686,60000.0
2007-08-14 09:40:00,27.23,27.3,27.11,27.19,86000.0,15.4572,15.497,15.3891,15.4345,86000.0
2007-08-14 09:50:00,27.18,27.27,27.11,27.21,51400.0,15.4288,15.4799,15.3891,15.4459,51400.0
2007-08-14 10:00:00,27.21,27.29,27.1,27.15,60000.0,15.4459,15.4913,15.3834,15.4118,60000.0
2007-08-14 10:10:00,27.14,27.2,27.1,27.2,88400.0,15.4061,15.4402,15.3834,15.4402,88400.0
2007-08-14 10:20:00,27.2,27.23,27.16,27.16,312000.0,15.4402,15.4572,15.4175,15.4175,312000.0
2007-08-14 10:30:00,27.16,27.19,27.13,27.15,60000.0,15.4175,15.4345,15.4005,15.4118,60000.0
2007-08-14 10:40:00,27.15,27.15,27.06,27.1,50600.0,15.4118,15.4118,15.3607,15.3834,50600.0
2007-08-14 10:50:00,27.11,27.12,26.93,27.0,110000.0,15.3891,15.3948,15.2869,15.3267,110000.0
2007-08-14 11:00:00,27.03,27.04,26.86,26.92,122800.0,15.3437,15.3494,15.2472,15.2813,122800.0
2007-08-14 11:10:00,26.93,27.04,26.92,27.04,60000.0,15.2869,15.3494,15.2813,15.3494,60000.0
2007-08-14 11:20:00,27.06,27.11,27.06,27.1,124200.0,15.3607,15.3891,15.3607,15.3834,124200.0
2007-08-14 11:30:00,27.1,27.14,27.08,27.08,63800.0,15.3834,15.4061,15.3721,15.3721,63800.0
2007-08-14 11:40:00,27.08,27.17,27.05,27.16,90400.0,15.3721,15.4232,15.3551,15.4175,90400.0
2007-08-14 11:50:00,27.17,27.27,27.15,27.22,100600.0,15.4232,15.4799,15.4118,15.4516,100600.0
2007-08-14 12:00:00,27.21,27.22,27.13,27.16,80600.0,15.4459,15.4516,15.4005,15.4175,80600.0
2007-08-14 12:10:00,27.14,27.21,27.13,27.2,43800.0,15.4061,15.4459,15.4005,15.4402,43800.0
2007-08-14 12:20:00,27.2,27.2,27.1,27.14,53400.0,15.4402,15.4402,15.3834,15.4061,53400.0
2007-08-14 12:30:00,27.14,27.18,27.11,27.15,44800.0,15.4061,15.4288,15.3891,15.4118,44800.0
2007-08-14 12:40:00,27.15,27.18,27.07,27.14,94800.0,15.4118,15.4288,15.3664,15.4061,94800.0
2007-08-14 12:50:00,27.13,27.16,27.06,27.06,56800.0,15.4005,15.4175,15.3607,15.3607,56800.0
2007-08-14 13:00:00,27.06,27.11,27.03,27.06,69800.0,15.3607,15.3891,15.3437,15.3607,69800.0
2007-08-14 13:10:00,27.05,27.07,26.93,27.02,184000.0,15.3551,15.3664,15.2869,15.338,184000.0
2007-08-14 13:20:00,27.0,27.07,26.97,26.99,93600.0,15.3267,15.3664,15.3096,15.321,93600.0
2007-08-14 13:30:00,26.98,27.11,26.98,27.08,82200.0,15.3153,15.3891,15.3153,15.3721,82200.0
2007-08-14 13:40:00,27.08,27.08,26.95,26.97,139800.0,15.3721,15.3721,15.2983,15.3096,139800.0
2007-08-14 13:50:00,26.98,27.03,26.86,26.88,101600.0,15.3153,15.3437,15.2472,15.2586,101600.0
2007-08-14 14:00:00,26.89,26.9,26.78,26.83,133600.0,15.2642,15.2699,15.2018,15.2302,133600.0
2007-08-14 14:10:00,26.83,26.94,26.83,26.92,167400.0,15.2302,15.2926,15.2302,15.2813,167400.0
2007-08-14 14:20:00,26.92,27.02,26.92,27.0,141200.0,15.2813,15.338,15.2813,15.3267,141200.0
2007-08-14 14:30:00,27.0,27.0,26.8,26.86,157600.0,15.3267,15.3267,15.2131,15.2472,157600.0
2007-08-14 14:40:00,26.86,26.88,26.77,26.86,113000.0,15.2472,15.2586,15.1961,15.2472,113000.0
2007-08-14 14:50:00,26.86,26.91,26.75,26.77,101400.0,15.2472,15.2756,15.1848,15.1961,101400.0
2007-08-14 15:00:00,26.78,26.93,26.77,26.86,122200.0,15.2018,15.2869,15.1961,15.2472,122200.0
2007-08-14 15:10:00,26.85,26.92,26.79,26.9,74200.0,15.2415,15.2813,15.2075,15.2699,74200.0
2007-08-14 15:20:00,26.92,27.0,26.85,26.9,125600.0,15.2813,15.3267,15.2415,15.2699,125600.0
2007-08-14 15:30:00,26.9,26.9,26.71,26.77,116800.0,15.2699,15.2699,15.162,15.1961,116800.0
2007-08-14 15:40:00,26.76,26.78,26.68,26.71,119600.0,15.1904,15.2018,15.145,15.162,119600.0
2007-08-14 15:50:00,26.71,26.75,26.63,26.68,217000.0,15.162,15.1848,15.1166,15.145,217000.0
2007-08-15 09:30:00,26.54,26.72,26.49,26.64,85400.0,15.0655,15.1677,15.0372,15.1223,85400.0
2007-08-15 09:40:00,26.65,26.82,26.53,26.76,129000.0,15.128,15.2245,15.0599,15.1904,129000.0
2007-08-15 09:50:00,26.77,27.07,26.77,27.0,123600.0,15.1961,15.3664,15.1961,15.3267,123600.0
2007-08-15 10:00:00,27.03,27.08,26.86,26.86,110000.0,15.3437,15.3721,15.2472,15.2472,110000.0
2007-08-15 10:10:00,26.86,26.94,26.83,26.83,97400.0,15.2472,15.2926,15.2302,15.2302,97400.0
2007-08-15 10:20:00,26.81,26.86,26.77,26.81,153800.0,15.2188,15.2472,15.1961,15.2188,153800.0
2007-08-15 10:30:00,26.82,26.82,26.68,26.68,85800.0,15.2245,15.2245,15.145,15.145,85800.0
2007-08-15 10:40:00,26.67,26.72,26.61,26.67,93600.0,15.1393,15.1677,15.1053,15.1393,93600.0
2007-08-15 10:50:00,26.67,26.7,26.6,26.63,88000.0,15.1393,15.1564,15.0996,15.1166,88000.0
2007-08-15 11:00:00,26.64,26.66,26.61,26.61,71400.0,15.1223,15.1337,15.1053,15.1053,71400.0
2007-08-15 11:10:00,26.63,26.68,26.6,26.61,64800.0,15.1166,15.145,15.0996,15.1053,64800.0
2007-08-15 11:20:00,26.6,26.61,26.52,26.55,191000.0,15.0996,15.1053,15.0542,15.0712,191000.0
2007-08-15 11:30:00,26.54,26.55,26.39,26.39,86800.0,15.0655,15.0712,14.9804,14.9804,86800.0
2007-08-15 11:40:00,26.39,26.42,26.34,26.35,86200.0,14.9804,14.9974,14.952,14.9577,86200.0
2007-08-15 11:50:00,26.36,26.39,26.27,26.32,69200.0,14.9634,14.9804,14.9123,14.9407,69200.0
2007-08-15 12:00:00,26.32,26.39,26.3,26.36,111000.0,14.9407,14.9804,14.9293,14.9634,111000.0
2007-08-15 12:10:00,26.36,26.47,26.36,26.45,94000.0,14.9634,15.0258,14.9634,15.0145,94000.0
2007-08-15 12:20:00,26.45,26.62,26.41,26.59,197800.0,15.0145,15.111,14.9918,15.0939,197800.0
2007-08-15 12:30:00,26.57,26.59,26.45,26.5,84800.0,15.0826,15.0939,15.0145,15.0428,84800.0
2007-08-15 12:40:00,26.5,26.61,26.49,26.58,38200.0,15.0428,15.1053,15.0372,15.0883,38200.0
2007-08-15 12:50:00,26.6,26.63,26.55,26.6,96800.0,15.0996,15.1166,15.0712,15.0996,96800.0
2007-08-15 13:00:00,26.6,26.6,26.54,26.58,37400.0,15.0996,15.0996,15.0655,15.0883,37400.0
2007-08-15 13:10:00,26.59,26.65,26.55,26.61,194400.0,15.0939,15.128,15.0712,15.1053,194400.0
2007-08-15 13:20:00,26.61,26.73,26.6,26.68,187000.0,15.1053,15.1734,15.0996,15.145,187000.0
2007-08-15 13:30:00,26.68,26.73,26.66,26.7,80400.0,15.145,15.1734,15.1337,15.1564,80400.0
2007-08-15 13:40:00,26.7,26.79,26.68,26.68,102600.0,15.1564,15.2075,15.145,15.145,102600.0
2007-08-15 13:50:00,26.68,26.68,26.63,26.63,161200.0,15.145,15.145,15.1166,15.1166,161200.0
2007-08-15 14:00:00,26.63,26.63,26.57,26.57,81000.0,15.1166,15.1166,15.0826,15.0826,81000.0
2007-08-15 14:10:00,26.58,26.58,26.45,26.56,145200.0,15.0883,15.0883,15.0145,15.0769,145200.0
2007-08-15 14:20:00,26.56,26.56,26.47,26.47,105200.0,15.0769,15.0769,15.0258,15.0258,105200.0
2007-08-15 14:30:00,26.49,26.5,26.36,26.39,98200.0,15.0372,15.0428,14.9634,14.9804,98200.0
2007-08-15 14:40:00,26.39,26.43,26.25,26.25,132200.0,14.9804,15.0031,14.9009,14.9009,132200.0
2007-08-15 14:50:00,26.25,26.33,26.23,26.25,127400.0,14.9009,14.9463,14.8896,14.9009,127400.0
2007-08-15 15:00:00,26.27,26.33,26.23,26.28,189600.0,14.9123,14.9463,14.8896,14.918,189600.0
2007-08-15 15:10:00,26.29,26.34,26.24,26.32,222400.0,14.9236,14.952,14.8953,14.9407,222400.0
2007-08-15 15:20:00,26.32,26.33,26.23,26.24,158200.0,14.9407,14.9463,14.8896,14.8953,158200.0
2007-08-15 15:30:00,26.24,26.29,26.08,26.14,160400.0,14.8953,14.9236,14.8044,14.8385,160400.0
2007-08-15 15:40:00,26.14,26.23,26.1,26.18,215200.0,14.8385,14.8896,14.8158,14.8612,215200.0
2007-08-15 15:50:00,26.19,26.22,26.05,26.15,244800.0,14.8669,14.8839,14.7874,14.8442,244800.0
2007-08-16 09:30:00,25.83,25.97,25.55,25.93,190400.0,14.6625,14.742,14.5036,14.7193,190400.0
2007-08-16 09:40:00,25.93,26.15,25.9,26.1,83800.0,14.7193,14.8442,14.7022,14.8158,83800.0
2007-08-16 09:50:00,26.13,26.24,25.96,25.96,259800.0,14.8328,14.8953,14.7363,14.7363,259800.0
2007-08-16 10:00:00,25.99,26.05,25.88,25.97,231200.0,14.7533,14.7874,14.6909,14.742,231200.0
2007-08-16 10:10:00,25.99,26.0,25.87,25.91,207400.0,14.7533,14.759,14.6852,14.7079,207400.0
2007-08-16 10:20:00,25.91,25.91,25.68,25.77,156600.0,14.7079,14.7079,14.5774,14.6285,156600.0
2007-08-16 10:30:00,25.76,25.95,25.75,25.95,189600.0,14.6228,14.7306,14.6171,14.7306,189600.0
2007-08-16 10:40:00,25.95,26.1,25.93,25.97,230400.0,14.7306,14.8158,14.7193,14.742,230400.0
2007-08-16 10:50:00,25.96,26.1,25.95,25.96,274200.0,14.7363,14.8158,14.7306,14.7363,274200.0
2007-08-16 11:00:00,25.96,26.02,25.93,25.97,297200.0,14.7363,14.7704,14.7193,14.742,297200.0
2007-08-16 11:10:00,25.97,26.05,25.92,25.96,183200.0,14.742,14.7874,14.7136,14.7363,183200.0
2007-08-16 11:20:00,25.96,26.0,25.81,25.86,252000.0,14.7363,14.759,14.6512,14.6795,252000.0
2007-08-16 11:30:00,25.85,25.87,25.6,25.67,153600.0,14.6739,14.6852,14.532,14.5717,153600.0
2007-08-16 11:40:00,25.67,25.72,25.62,25.67,148800.0,14.5717,14.6001,14.5433,14.5717,148800.0
2007-08-16 11:50:00,25.68,25.83,25.65,25.78,128200.0,14.5774,14.6625,14.5603,14.6341,128200.0
2007-08-16 12:00:00,25.79,25.79,25.62,25.63,315400.0,14.6398,14.6398,14.5433,14.549,315400.0
2007-08-16 12:10:00,25.63,25.72,25.62,25.71,233200.0,14.549,14.6001,14.5433,14.5944,233200.0
2007-08-16 12:20:00,25.71,25.8,25.66,25.72,130800.0,14.5944,14.6455,14.566,14.6001,130800.0
2007-08-16 12:30:00,25.72,25.79,25.68,25.68,101000.0,14.6001,14.6398,14.5774,14.5774,101000.0
2007-08-16 12:40:00,25.7,25.7,25.49,25.55,229200.0,14.5887,14.5887,14.4695,14.5036,229200.0
2007-08-16 12:50:00,25.54,25.72,25.49,25.72,260200.0,14.4979,14.6001,14.4695,14.6001,260200.0
2007-08-16 13:00:00,25.72,25.83,25.65,25.73,209400.0,14.6001,14.6625,14.5603,14.6057,209400.0
2007-08-16 13:10:00,25.74,25.95,25.7,25.94,164200.0,14.6114,14.7306,14.5887,14.725,164200.0
2007-08-16 13:20:00,25.95,25.99,25.82,25.86,150200.0,14.7306,14.7533,14.6568,14.6795,150200.0
2007-08-16 13:30:00,25.83,25.91,25.77,25.82,196200.0,14.6625,14.7079,14.6285,14.6568,196200.0
2007-08-16 13:40:00,25.82,25.84,25.5,25.52,482800.0,14.6568,14.6682,14.4752,14.4865,482800.0
2007-08-16 13:50:00,25.53,25.61,25.5,25.59,297000.0,14.4922,14.5376,14.4752,14.5263,297000.0
2007-08-16 14:00:00,25.59,25.74,25.48,25.66,271600.0,14.5263,14.6114,14.4638,14.566,271600.0
2007-08-16 14:10:00,25.68,25.82,25.51,25.8,271800.0,14.5774,14.6568,14.4809,14.6455,271800.0
2007-08-16 14:20:00,25.8,25.81,25.68,25.8,320000.0,14.6455,14.6512,14.5774,14.6455,320000.0
2007-08-16 14:30:00,25.78,25.84,25.61,25.81,267000.0,14.6341,14.6682,14.5376,14.6512,267000.0
2007-08-16 14:40:00,25.81,25.99,25.78,25.91,197400.0,14.6512,14.7533,14.6341,14.7079,197400.0
2007-08-16 14:50:00,25.91,25.99,25.82,25.94,215400.0,14.7079,14.7533,14.6568,14.725,215400.0
2007-08-16 15:00:00,25.95,25.98,25.63,25.64,242400.0,14.7306,14.7477,14.549,14.5547,242400.0
2007-08-16 15:10:00,25.63,25.8,25.52,25.75,300600.0,14.549,14.6455,14.4865,14.6171,300600.0
2007-08-16 15:20:00,25.74,25.81,25.6,25.72,306200.0,14.6114,14.6512,14.532,14.6001,306200.0
2007-08-16 15:30:00,25.73,25.75,25.59,25.71,541000.0,14.6057,14.6171,14.5263,14.5944,541000.0
2007-08-16 15:40:00,25.71,25.91,25.68,25.71,717600.0,14.5944,14.7079,14.5774,14.5944,717600.0
2007-08-16 15:50:00,25.72,26.41,25.69,26.28,549400.0,14.6001,14.9918,14.583,14.918,549400.0
2007-08-17 09:30:00,28.11,28.17,26.95,27.15,324400.0,15.9568,15.9908,15.2983,15.4118,324400.0
2007-08-17 09:40:00,27.19,27.39,26.63,26.63,258000.0,15.4345,15.5481,15.1166,15.1166,258000.0
2007-08-17 09:50:00,26.61,26.73,26.25,26.61,272000.0,15.1053,15.1734,14.9009,15.1053,272000.0
2007-08-17 10:00:00,26.58,26.66,26.46,26.63,105800.0,15.0883,15.1337,15.0201,15.1166,105800.0
2007-08-17 10:10:00,26.63,26.66,26.44,26.47,130200.0,15.1166,15.1337,15.0088,15.0258,130200.0
2007-08-17 10:20:00,26.44,26.56,26.38,26.42,118800.0,15.0088,15.0769,14.9747,14.9974,118800.0
2007-08-17 10:30:00,26.43,26.54,26.36,26.46,100000.0,15.0031,15.0655,14.9634,15.0201,100000.0
2007-08-17 10:40:00,26.46,26.47,26.14,26.39,174200.0,15.0201,15.0258,14.8385,14.9804,174200.0
2007-08-17 10:50:00,26.38,26.56,26.36,26.47,120400.0,14.9747,15.0769,14.9634,15.0258,120400.0
2007-08-17 11:00:00,26.47,26.53,26.23,26.24,195200.0,15.0258,15.0599,14.8896,14.8953,195200.0
2007-08-17 11:10:00,26.24,26.39,26.23,26.35,114600.0,14.8953,14.9804,14.8896,14.9577,114600.0
2007-08-17 11:20:00,26.34,26.46,26.33,26.45,70600.0,14.952,15.0201,14.9463,15.0145,70600.0
2007-08-17 11:30:00,26.46,26.67,26.42,26.65,88600.0,15.0201,15.1393,14.9974,15.128,88600.0
2007-08-17 11:40:00,26.65,26.66,26.49,26.49,76600.0,15.128,15.1337,15.0372,15.0372,76600.0
2007-08-17 11:50:00,26.49,26.55,26.37,26.4,53000.0,15.0372,15.0712,14.969,14.9861,53000.0
2007-08-17 12:00:00,26.4,26.4,26.22,26.28,113200.0,14.9861,14.9861,14.8839,14.918,113200.0
2007-08-17 12:10:00,26.26,26.5,26.26,26.48,104200.0,14.9066,15.0428,14.9066,15.0315,104200.0
2007-08-17 12:20:00,26.48,26.53,26.44,26.48,38600.0,15.0315,15.0599,15.0088,15.0315,38600.0
2007-08-17 12:30:00,26.47,26.61,26.45,26.47,52200.0,15.0258,15.1053,15.0145,15.0258,52200.0
2007-08-17 12:40:00,26.46,26.54,26.45,26.51,54600.0,15.0201,15.0655,15.0145,15.0485,54600.0
2007-08-17 12:50:00,26.51,26.55,26.45,26.5,68800.0,15.0485,15.0712,15.0145,15.0428,68800.0
2007-08-17 13:00:00,26.5,26.66,26.48,26.62,81200.0,15.0428,15.1337,15.0315,15.111,81200.0
2007-08-17 13:10:00,26.62,26.8,26.61,26.78,100200.0,15.111,15.2131,15.1053,15.2018,100200.0
2007-08-17 13:20:00,26.78,26.8,26.63,26.64,82400.0,15.2018,15.2131,15.1166,15.1223,82400.0
2007-08-17 13:30:00,26.64,26.71,26.57,26.66,94600.0,15.1223,15.162,15.0826,15.1337,94600.0
2007-08-17 13:40:00,26.68,26.79,26.63,26.75,136000.0,15.145,15.2075,15.1166,15.1848,136000.0
2007-08-17 13:50:00,26.74,26.75,26.68,26.74,73600.0,15.1791,15.1848,15.145,15.1791,73600.0
2007-08-17 14:00:00,26.74,26.74,26.62,26.64,63600.0,15.1791,15.1791,15.111,15.1223,63600.0
2007-08-17 14:10:00,26.64,26.71,26.62,26.7,32400.0,15.1223,15.162,15.111,15.1564,32400.0
2007-08-17 14:20:00,26.68,26.71,26.63,26.65,44200.0,15.145,15.162,15.1166,15.128,44200.0
2007-08-17 14:30:00,26.65,26.69,26.6,26.6,75800.0,15.128,15.1507,15.0996,15.0996,75800.0
2007-08-17 14:40:00,26.6,26.68,26.59,26.67,61800.0,15.0996,15.145,15.0939,15.1393,61800.0
2007-08-17 14:50:00,26.67,26.72,26.65,26.67,51000.0,15.1393,15.1677,15.128,15.1393,51000.0
2007-08-17 15:00:00,26.67,26.86,26.67,26.8,170800.0,15.1393,15.2472,15.1393,15.2131,170800.0
2007-08-17 15:10:00,26.8,26.95,26.8,26.88,203200.0,15.2131,15.2983,15.2131,15.2586,203200.0
2007-08-17 15:20:00,26.88,26.89,26.71,26.71,150400.0,15.2586,15.2642,15.162,15.162,150400.0
2007-08-17 15:30:00,26.71,26.85,26.71,26.84,206400.0,15.162,15.2415,15.162,15.2358,206400.0
2007-08-17 15:40:00,26.85,26.89,26.68,26.73,276600.0,15.2415,15.2642,15.145,15.1734,276600.0
2007-08-17 15:50:00,26.71,26.91,26.71,26.79,220200.0,15.162,15.2756,15.162,15.2075,220200.0
2007-08-20 09:30:00,27.08,27.14,26.81,26.86,153600.0,15.3721,15.4061,15.2188,15.2472,153600.0
2007-08-20 09:40:00,26.83,26.98,26.77,26.88,111000.0,15.2302,15.3153,15.1961,15.2586,111000.0
2007-08-20 09:50:00,26.88,26.96,26.83,26.95,138800.0,15.2586,15.304,15.2302,15.2983,138800.0
2007-08-20 10:00:00,26.95,27.0,26.85,26.9,196400.0,15.2983,15.3267,15.2415,15.2699,196400.0
2007-08-20 10:10:00,26.91,26.95,26.89,26.92,111000.0,15.2756,15.2983,15.2642,15.2813,111000.0
2007-08-20 10:20:00,26.92,26.92,26.83,26.86,109800.0,15.2813,15.2813,15.2302,15.2472,109800.0
2007-08-20 10:30:00,26.88,26.89,26.76,26.88,101200.0,15.2586,15.2642,15.1904,15.2586,101200.0
2007-08-20 10:40:00,26.89,26.96,26.84,26.92,118000.0,15.2642,15.304,15.2358,15.2813,118000.0
2007-08-20 10:50:00,26.93,26.96,26.9,26.95,71600.0,15.2869,15.304,15.2699,15.2983,71600.0
2007-08-20 11:00:00,26.95,26.97,26.88,26.96,63800.0,15.2983,15.3096,15.2586,15.304,63800.0
2007-08-20 11:10:00,26.95,26.98,26.93,26.96,72400.0,15.2983,15.3153,15.2869,15.304,72400.0
2007-08-20 11:20:00,26.95,26.97,26.85,26.9,81800.0,15.2983,15.3096,15.2415,15.2699,81800.0
2007-08-20 11:30:00,26.91,27.0,26.89,26.99,46400.0,15.2756,15.3267,15.2642,15.321,46400.0
2007-08-20 11:40:00,27.0,27.0,26.93,26.96,43800.0,15.3267,15.3267,15.2869,15.304,43800.0
2007-08-20 11:50:00,26.94,26.96,26.75,26.79,83600.0,15.2926,15.304,15.1848,15.2075,83600.0
2007-08-20 12:00:00,26.79,26.89,26.75,26.83,70600.0,15.2075,15.2642,15.1848,15.2302,70600.0
2007-08-20 12:10:00,26.83,26.84,26.66,26.75,86200.0,15.2302,15.2358,15.1337,15.1848,86200.0
2007-08-20 12:20:00,26.75,26.83,26.7,26.81,52200.0,15.1848,15.2302,15.1564,15.2188,52200.0
2007-08-20 12:30:00,26.82,26.85,26.78,26.8,62600.0,15.2245,15.2415,15.2018,15.2131,62600.0
2007-08-20 12:40:00,26.81,26.81,26.72,26.77,49600.0,15.2188,15.2188,15.1677,15.1961,49600.0
2007-08-20 12:50:00,26.79,26.82,26.72,26.73,46800.0,15.2075,15.2245,15.1677,15.1734,46800.0
2007-08-20 13:00:00,26.73,26.81,26.7,26.81,55600.0,15.1734,15.2188,15.1564,15.2188,55600.0
2007-08-20 13:10:00,26.8,26.88,26.78,26.84,53800.0,15.2131,15.2586,15.2018,15.2358,53800.0
2007-08-20 13:20:00,26.82,26.83,26.73,26.79,49800.0,15.2245,15.2302,15.1734,15.2075,49800.0
2007-08-20 13:30:00,26.79,26.91,26.76,26.89,72200.0,15.2075,15.2756,15.1904,15.2642,72200.0
2007-08-20 13:40:00,26.89,27.0,26.89,27.0,83000.0,15.2642,15.3267,15.2642,15.3267,83000.0
2007-08-20 13:50:00,27.0,27.0,26.83,26.86,64000.0,15.3267,15.3267,15.2302,15.2472,64000.0
2007-08-20 14:00:00,26.84,26.86,26.8,26.81,63000.0,15.2358,15.2472,15.2131,15.2188,63000.0
2007-08-20 14:10:00,26.8,26.88,26.77,26.79,83000.0,15.2131,15.2586,15.1961,15.2075,83000.0
2007-08-20 14:20:00,26.79,26.88,26.76,26.88,66200.0,15.2075,15.2586,15.1904,15.2586,66200.0
2007-08-20 14:30:00,26.86,26.99,26.86,26.93,91600.0,15.2472,15.321,15.2472,15.2869,91600.0
2007-08-20 14:40:00,26.95,26.97,26.9,26.91,124600.0,15.2983,15.3096,15.2699,15.2756,124600.0
2007-08-20 14:50:00,26.91,27.13,26.91,27.04,143400.0,15.2756,15.4005,15.2756,15.3494,143400.0
2007-08-20 15:00:00,27.04,27.1,27.02,27.06,133600.0,15.3494,15.3834,15.338,15.3607,133600.0
2007-08-20 15:10:00,27.05,27.11,27.0,27.06,167000.0,15.3551,15.3891,15.3267,15.3607,167000.0
2007-08-20 15:20:00,27.05,27.13,26.99,27.04,162600.0,15.3551,15.4005,15.321,15.3494,162600.0
2007-08-20 15:30:00,27.04,27.04,26.85,26.89,79800.0,15.3494,15.3494,15.2415,15.2642,79800.0
2007-08-20 15:40:00,26.89,27.03,26.89,27.02,205800.0,15.2642,15.3437,15.2642,15.338,205800.0
2007-08-20 15:50:00,27.01,27.09,26.98,27.0,299800.0,15.3323,15.3778,15.3153,15.3267,299800.0
2007-08-21 09:30:00,26.75,26.93,26.64,26.89,98400.0,15.1848,15.2869,15.1223,15.2642,98400.0
2007-08-21 09:40:00,26.93,27.22,26.92,27.12,75800.0,15.2869,15.4516,15.2813,15.3948,75800.0
2007-08-21 09:50:00,27.11,27.24,27.06,27.11,112200.0,15.3891,15.4629,15.3607,15.3891,112200.0
2007-08-21 10:00:00,27.11,27.11,26.98,26.99,54800.0,15.3891,15.3891,15.3153,15.321,54800.0
2007-08-21 10:10:00,26.97,27.04,26.88,26.99,70000.0,15.3096,15.3494,15.2586,15.321,70000.0
2007-08-21 10:20:00,26.99,27.04,26.92,26.96,59400.0,15.321,15.3494,15.2813,15.304,59400.0
2007-08-21 10:30:00,26.96,27.09,26.89,26.97,83200.0,15.304,15.3778,15.2642,15.3096,83200.0
2007-08-21 10:40:00,26.99,27.11,26.91,26.95,111200.0,15.321,15.3891,15.2756,15.2983,111200.0
2007-08-21 10:50:00,26.94,27.02,26.93,27.0,49200.0,15.2926,15.338,15.2869,15.3267,49200.0
2007-08-21 11:00:00,26.98,27.05,26.94,26.95,88600.0,15.3153,15.3551,15.2926,15.2983,88600.0
2007-08-21 11:10:00,26.94,27.0,26.94,27.0,61600.0,15.2926,15.3267,15.2926,15.3267,61600.0
2007-08-21 11:20:00,27.0,27.06,26.94,27.06,79200.0,15.3267,15.3607,15.2926,15.3607,79200.0
2007-08-21 11:30:00,27.07,27.21,27.05,27.11,113400.0,15.3664,15.4459,15.3551,15.3891,113400.0
2007-08-21 11:40:00,27.11,27.17,27.09,27.11,61600.0,15.3891,15.4232,15.3778,15.3891,61600.0
2007-08-21 11:50:00,27.1,27.11,27.06,27.09,45600.0,15.3834,15.3891,15.3607,15.3778,45600.0
2007-08-21 12:00:00,27.09,27.1,26.97,27.0,53600.0,15.3778,15.3834,15.3096,15.3267,53600.0
2007-08-21 12:10:00,27.02,27.13,27.0,27.11,33000.0,15.338,15.4005,15.3267,15.3891,33000.0
2007-08-21 12:20:00,27.13,27.14,27.05,27.07,39000.0,15.4005,15.4061,15.3551,15.3664,39000.0
2007-08-21 12:30:00,27.08,27.09,26.95,27.0,61800.0,15.3721,15.3778,15.2983,15.3267,61800.0
2007-08-21 12:40:00,27.0,27.04,26.96,26.97,35800.0,15.3267,15.3494,15.304,15.3096,35800.0
2007-08-21 12:50:00,26.98,27.1,26.98,27.08,67400.0,15.3153,15.3834,15.3153,15.3721,67400.0
2007-08-21 13:00:00,27.07,27.11,27.05,27.11,87600.0,15.3664,15.3891,15.3551,15.3891,87600.0
2007-08-21 13:10:00,27.11,27.11,27.06,27.08,54400.0,15.3891,15.3891,15.3607,15.3721,54400.0
2007-08-21 13:20:00,27.07,27.13,27.05,27.07,44800.0,15.3664,15.4005,15.3551,15.3664,44800.0
2007-08-21 13:30:00,27.08,27.1,27.03,27.05,44000.0,15.3721,15.3834,15.3437,15.3551,44000.0
2007-08-21 13:40:00,27.08,27.09,27.01,27.02,31000.0,15.3721,15.3778,15.3323,15.338,31000.0
2007-08-21 13:50:00,27.04,27.06,27.01,27.02,23000.0,15.3494,15.3607,15.3323,15.338,23000.0
2007-08-21 14:00:00,27.03,27.06,27.02,27.05,49800.0,15.3437,15.3607,15.338,15.3551,49800.0
2007-08-21 14:10:00,27.05,27.06,27.0,27.04,43000.0,15.3551,15.3607,15.3267,15.3494,43000.0
2007-08-21 14:20:00,27.03,27.06,27.0,27.05,32600.0,15.3437,15.3607,15.3267,15.3551,32600.0
2007-08-21 14:30:00,27.04,27.05,26.99,27.02,52600.0,15.3494,15.3551,15.321,15.338,52600.0
2007-08-21 14:40:00,27.03,27.03,26.87,26.91,86400.0,15.3437,15.3437,15.2529,15.2756,86400.0
2007-08-21 14:50:00,26.91,26.94,26.86,26.94,58600.0,15.2756,15.2926,15.2472,15.2926,58600.0
2007-08-21 15:00:00,26.95,27.04,26.94,26.97,80600.0,15.2983,15.3494,15.2926,15.3096,80600.0
2007-08-21 15:10:00,26.97,26.99,26.86,26.91,55400.0,15.3096,15.321,15.2472,15.2756,55400.0
2007-08-21 15:20:00,26.91,26.99,26.89,26.98,63000.0,15.2756,15.321,15.2642,15.3153,63000.0
2007-08-21 15:30:00,26.98,27.05,26.96,27.02,149800.0,15.3153,15.3551,15.304,15.338,149800.0
2007-08-21 15:40:00,27.02,27.02,26.94,26.97,46800.0,15.338,15.338,15.2926,15.3096,46800.0
2007-08-21 15:50:00,26.96,26.97,26.88,26.88,68000.0,15.304,15.3096,15.2586,15.2586,68000.0
2007-08-22 09:30:00,27.12,27.33,27.11,27.14,130200.0,15.3948,15.514,15.3891,15.4061,130200.0
2007-08-22 09:40:00,27.15,27.22,27.13,27.18,100000.0,15.4118,15.4516,15.4005,15.4288,100000.0
2007-08-22 09:50:00,27.16,27.18,27.1,27.14,103600.0,15.4175,15.4288,15.3834,15.4061,103600.0
2007-08-22 10:00:00,27.12,27.16,27.06,27.11,85000.0,15.3948,15.4175,15.3607,15.3891,85000.0
2007-08-22 10:10:00,27.11,27.15,26.93,26.98,92400.0,15.3891,15.4118,15.2869,15.3153,92400.0
2007-08-22 10:20:00,26.97,27.04,26.95,27.01,49000.0,15.3096,15.3494,15.2983,15.3323,49000.0
2007-08-22 10:30:00,27.02,27.06,26.97,27.06,45400.0,15.338,15.3607,15.3096,15.3607,45400.0
2007-08-22 10:40:00,27.04,27.14,27.03,27.05,141400.0,15.3494,15.4061,15.3437,15.3551,141400.0
2007-08-22 10:50:00,27.05,27.09,26.99,27.05,63200.0,15.3551,15.3778,15.321,15.3551,63200.0
2007-08-22 11:00:00,27.06,27.06,26.88,26.92,54600.0,15.3607,15.3607,15.2586,15.2813,54600.0
2007-08-22 11:10:00,26.92,26.99,26.89,26.99,28400.0,15.2813,15.321,15.2642,15.321,28400.0
2007-08-22 11:20:00,26.98,26.98,26.92,26.96,41400.0,15.3153,15.3153,15.2813,15.304,41400.0
2007-08-22 11:30:00,26.95,27.08,26.93,27.03,44600.0,15.2983,15.3721,15.2869,15.3437,44600.0
2007-08-22 11:40:00,27.02,27.03,26.95,26.98,32800.0,15.338,15.3437,15.2983,15.3153,32800.0
2007-08-22 11:50:00,26.99,27.05,26.93,26.97,29600.0,15.321,15.3551,15.2869,15.3096,29600.0
2007-08-22 12:00:00,26.97,27.01,26.91,26.99,42000.0,15.3096,15.3323,15.2756,15.321,42000.0
2007-08-22 12:10:00,27.0,27.03,26.97,27.0,16400.0,15.3267,15.3437,15.3096,15.3267,16400.0
2007-08-22 12:20:00,26.99,26.99,26.89,26.92,32800.0,15.321,15.321,15.2642,15.2813,32800.0
2007-08-22 12:30:00,26.9,26.94,26.81,26.93,94800.0,15.2699,15.2926,15.2188,15.2869,94800.0
2007-08-22 12:40:00,26.93,26.93,26.84,26.88,48000.0,15.2869,15.2869,15.2358,15.2586,48000.0
2007-08-22 12:50:00,26.86,26.91,26.85,26.89,52400.0,15.2472,15.2756,15.2415,15.2642,52400.0
2007-08-22 13:00:00,26.88,26.92,26.85,26.89,55000.0,15.2586,15.2813,15.2415,15.2642,55000.0
2007-08-22 13:10:00,26.89,26.93,26.89,26.93,32800.0,15.2642,15.2869,15.2642,15.2869,32800.0
2007-08-22 13:20:00,26.93,27.02,26.93,26.97,48800.0,15.2869,15.338,15.2869,15.3096,48800.0
2007-08-22 13:30:00,26.99,27.04,26.98,27.02,56800.0,15.321,15.3494,15.3153,15.338,56800.0
2007-08-22 13:40:00,27.04,27.08,27.0,27.0,146400.0,15.3494,15.3721,15.3267,15.3267,146400.0
2007-08-22 13:50:00,27.01,27.18,27.01,27.17,78400.0,15.3323,15.4288,15.3323,15.4232,78400.0
2007-08-22 14:00:00,27.17,27.2,27.07,27.08,182600.0,15.4232,15.4402,15.3664,15.3721,182600.0
2007-08-22 14:10:00,27.1,27.11,27.03,27.05,77600.0,15.3834,15.3891,15.3437,15.3551,77600.0
2007-08-22 14:20:00,27.05,27.08,27.0,27.02,49200.0,15.3551,15.3721,15.3267,15.338,49200.0
2007-08-22 14:30:00,27.01,27.06,26.98,26.98,101200.0,15.3323,15.3607,15.3153,15.3153,101200.0
2007-08-22 14:40:00,26.98,27.04,26.97,27.0,83000.0,15.3153,15.3494,15.3096,15.3267,83000.0
2007-08-22 14:50:00,27.0,27.07,26.99,27.02,104600.0,15.3267,15.3664,15.321,15.338,104600.0
2007-08-22 15:00:00,27.02,27.03,26.97,27.0,55200.0,15.338,15.3437,15.3096,15.3267,55200.0
2007-08-22 15:10:00,26.99,27.05,26.97,27.04,108200.0,15.321,15.3551,15.3096,15.3494,108200.0
2007-08-22 15:20:00,27.05,27.08,27.0,27.0,70400.0,15.3551,15.3721,15.3267,15.3267,70400.0
2007-08-22 15:30:00,27.0,27.09,27.0,27.04,191800.0,15.3267,15.3778,15.3267,15.3494,191800.0
2007-08-22 15:40:00,27.05,27.11,27.03,27.07,208600.0,15.3551,15.3891,15.3437,15.3664,208600.0
2007-08-22 15:50:00,27.07,27.16,27.03,27.1,266800.0,15.3664,15.4175,15.3437,15.3834,266800.0
2007-08-23 09:30:00,27.16,27.46,27.16,27.42,65000.0,15.4175,15.5878,15.4175,15.5651,65000.0
2007-08-23 09:40:00,27.4,27.41,27.22,27.27,65000.0,15.5537,15.5594,15.4516,15.4799,65000.0
2007-08-23 09:50:00,27.29,27.4,27.29,27.36,73000.0,15.4913,15.5537,15.4913,15.531,73000.0
2007-08-23 10:00:00,27.37,27.4,27.33,27.35,47800.0,15.5367,15.5537,15.514,15.5253,47800.0
2007-08-23 10:10:00,27.36,27.38,27.24,27.29,115600.0,15.531,15.5424,15.4629,15.4913,115600.0
2007-08-23 10:20:00,27.29,27.34,27.25,27.32,80400.0,15.4913,15.5197,15.4686,15.5083,80400.0
2007-08-23 10:30:00,27.31,27.35,27.29,27.35,75600.0,15.5026,15.5253,15.4913,15.5253,75600.0
2007-08-23 10:40:00,27.33,27.36,27.27,27.3,53000.0,15.514,15.531,15.4799,15.497,53000.0
2007-08-23 10:50:00,27.32,27.32,27.25,27.26,38400.0,15.5083,15.5083,15.4686,15.4743,38400.0
2007-08-23 11:00:00,27.26,27.27,27.15,27.18,70400.0,15.4743,15.4799,15.4118,15.4288,70400.0
2007-08-23 11:10:00,27.18,27.18,27.11,27.11,42000.0,15.4288,15.4288,15.3891,15.3891,42000.0
2007-08-23 11:20:00,27.13,27.13,27.05,27.08,91600.0,15.4005,15.4005,15.3551,15.3721,91600.0
2007-08-23 11:30:00,27.07,27.11,27.02,27.11,54600.0,15.3664,15.3891,15.338,15.3891,54600.0
2007-08-23 11:40:00,27.11,27.16,27.11,27.14,62600.0,15.3891,15.4175,15.3891,15.4061,62600.0
2007-08-23 11:50:00,27.14,27.18,27.11,27.15,93400.0,15.4061,15.4288,15.3891,15.4118,93400.0
2007-08-23 12:00:00,27.15,27.21,27.14,27.18,56600.0,15.4118,15.4459,15.4061,15.4288,56600.0
2007-08-23 12:10:00,27.18,27.21,27.17,27.18,36200.0,15.4288,15.4459,15.4232,15.4288,36200.0
2007-08-23 12:20:00,27.18,27.2,27.14,27.15,20200.0,15.4288,15.4402,15.4061,15.4118,20200.0
2007-08-23 12:30:00,27.16,27.26,27.14,27.26,21200.0,15.4175,15.4743,15.4061,15.4743,21200.0
2007-08-23 12:40:00,27.25,27.26,27.15,27.17,52600.0,15.4686,15.4743,15.4118,15.4232,52600.0
2007-08-23 12:50:00,27.17,27.17,27.02,27.07,49000.0,15.4232,15.4232,15.338,15.3664,49000.0
2007-08-23 13:00:00,27.07,27.11,27.03,27.1,41600.0,15.3664,15.3891,15.3437,15.3834,41600.0
2007-08-23 13:10:00,27.09,27.12,27.06,27.06,37200.0,15.3778,15.3948,15.3607,15.3607,37200.0
2007-08-23 13:20:00,27.07,27.09,27.05,27.06,21200.0,15.3664,15.3778,15.3551,15.3607,21200.0
2007-08-23 13:30:00,27.06,27.16,27.05,27.11,88800.0,15.3607,15.4175,15.3551,15.3891,88800.0
2007-08-23 13:40:00,27.11,27.22,27.11,27.21,68400.0,15.3891,15.4516,15.3891,15.4459,68400.0
2007-08-23 13:50:00,27.21,27.25,27.2,27.25,63400.0,15.4459,15.4686,15.4402,15.4686,63400.0
2007-08-23 14:00:00,27.26,27.27,27.22,27.25,73400.0,15.4743,15.4799,15.4516,15.4686,73400.0
2007-08-23 14:10:00,27.27,27.28,27.24,27.25,77600.0,15.4799,15.4856,15.4629,15.4686,77600.0
2007-08-23 14:20:00,27.25,27.26,27.22,27.25,47600.0,15.4686,15.4743,15.4516,15.4686,47600.0
2007-08-23 14:30:00,27.25,27.29,27.24,27.26,77800.0,15.4686,15.4913,15.4629,15.4743,77800.0
2007-08-23 14:40:00,27.25,27.25,27.16,27.17,141000.0,15.4686,15.4686,15.4175,15.4232,141000.0
2007-08-23 14:50:00,27.17,27.18,27.13,27.14,36600.0,15.4232,15.4288,15.4005,15.4061,36600.0
2007-08-23 15:00:00,27.13,27.17,27.07,27.09,57200.0,15.4005,15.4232,15.3664,15.3778,57200.0
2007-08-23 15:10:00,27.09,27.2,27.07,27.2,101800.0,15.3778,15.4402,15.3664,15.4402,101800.0
2007-08-23 15:20:00,27.21,27.31,27.2,27.24,142000.0,15.4459,15.5026,15.4402,15.4629,142000.0
2007-08-23 15:30:00,27.24,27.25,27.15,27.18,96200.0,15.4629,15.4686,15.4118,15.4288,96200.0
2007-08-23 15:40:00,27.18,27.28,27.14,27.27,113000.0,15.4288,15.4856,15.4061,15.4799,113000.0
2007-08-23 15:50:00,27.27,27.28,27.18,27.25,116400.0,15.4799,15.4856,15.4288,15.4686,116400.0
2007-08-24 09:30:00,27.23,27.43,27.21,27.4,78200.0,15.4572,15.5708,15.4459,15.5537,78200.0
2007-08-24 09:40:00,27.42,27.56,27.3,27.4,95000.0,15.5651,15.6446,15.497,15.5537,95000.0
2007-08-24 09:50:00,27.4,27.62,27.4,27.53,109400.0,15.5537,15.6786,15.5537,15.6275,109400.0
2007-08-24 10:00:00,27.54,27.73,27.54,27.68,163800.0,15.6332,15.7411,15.6332,15.7127,163800.0
2007-08-24 10:10:00,27.68,27.7,27.62,27.64,114000.0,15.7127,15.724,15.6786,15.69,114000.0
2007-08-24 10:20:00,27.63,27.69,27.6,27.64,83800.0,15.6843,15.7184,15.6673,15.69,83800.0
2007-08-24 10:30:00,27.64,27.66,27.57,27.57,100600.0,15.69,15.7013,15.6502,15.6502,100600.0
2007-08-24 10:40:00,27.57,27.59,27.52,27.54,44400.0,15.6502,15.6616,15.6218,15.6332,44400.0
2007-08-24 10:50:00,27.53,27.59,27.53,27.57,75000.0,15.6275,15.6616,15.6275,15.6502,75000.0
2007-08-24 11:00:00,27.57,27.57,27.52,27.54,101000.0,15.6502,15.6502,15.6218,15.6332,101000.0
2007-08-24 11:10:00,27.55,27.57,27.51,27.56,63800.0,15.6389,15.6502,15.6162,15.6446,63800.0
2007-08-24 11:20:00,27.57,27.59,27.53,27.59,43600.0,15.6502,15.6616,15.6275,15.6616,43600.0
2007-08-24 11:30:00,27.59,27.6,27.56,27.56,35000.0,15.6616,15.6673,15.6446,15.6446,35000.0
2007-08-24 11:40:00,27.57,27.59,27.55,27.58,45400.0,15.6502,15.6616,15.6389,15.6559,45400.0
2007-08-24 11:50:00,27.58,27.59,27.56,27.58,60200.0,15.6559,15.6616,15.6446,15.6559,60200.0
2007-08-24 12:00:00,27.58,27.58,27.53,27.53,53800.0,15.6559,15.6559,15.6275,15.6275,53800.0
2007-08-24 12:10:00,27.53,27.58,27.5,27.57,56800.0,15.6275,15.6559,15.6105,15.6502,56800.0
2007-08-24 12:20:00,27.57,27.64,27.57,27.6,95800.0,15.6502,15.69,15.6502,15.6673,95800.0
2007-08-24 12:30:00,27.6,27.64,27.59,27.61,38600.0,15.6673,15.69,15.6616,15.6729,38600.0
2007-08-24 12:40:00,27.61,27.62,27.59,27.6,42800.0,15.6729,15.6786,15.6616,15.6673,42800.0
2007-08-24 12:50:00,27.6,27.63,27.59,27.6,38200.0,15.6673,15.6843,15.6616,15.6673,38200.0
2007-08-24 13:00:00,27.6,27.64,27.6,27.64,51200.0,15.6673,15.69,15.6673,15.69,51200.0
2007-08-24 13:10:00,27.64,27.68,27.63,27.65,60000.0,15.69,15.7127,15.6843,15.6956,60000.0
2007-08-24 13:20:00,27.64,27.66,27.63,27.66,42600.0,15.69,15.7013,15.6843,15.7013,42600.0
2007-08-24 13:30:00,27.64,27.65,27.61,27.65,61400.0,15.69,15.6956,15.6729,15.6956,61400.0
2007-08-24 13:40:00,27.65,27.68,27.64,27.66,70800.0,15.6956,15.7127,15.69,15.7013,70800.0
2007-08-24 13:50:00,27.65,27.67,27.61,27.66,42000.0,15.6956,15.707,15.6729,15.7013,42000.0
2007-08-24 14:00:00,27.65,27.71,27.62,27.7,61000.0,15.6956,15.7297,15.6786,15.724,61000.0
2007-08-24 14:10:00,27.7,27.72,27.67,27.7,51400.0,15.724,15.7354,15.707,15.724,51400.0
2007-08-24 14:20:00,27.7,27.74,27.68,27.73,74000.0,15.724,15.7467,15.7127,15.7411,74000.0
2007-08-24 14:30:00,27.72,27.73,27.69,27.69,41000.0,15.7354,15.7411,15.7184,15.7184,41000.0
2007-08-24 14:40:00,27.7,27.75,27.69,27.75,64800.0,15.724,15.7524,15.7184,15.7524,64800.0
2007-08-24 14:50:00,27.75,27.84,27.75,27.83,101200.0,15.7524,15.8035,15.7524,15.7978,101200.0
2007-08-24 15:00:00,27.83,27.84,27.77,27.77,41800.0,15.7978,15.8035,15.7638,15.7638,41800.0
2007-08-24 15:10:00,27.77,27.82,27.77,27.8,67400.0,15.7638,15.7921,15.7638,15.7808,67400.0
2007-08-24 15:20:00,27.8,27.86,27.77,27.84,143400.0,15.7808,15.8149,15.7638,15.8035,143400.0
2007-08-24 15:30:00,27.85,27.95,27.85,27.91,133000.0,15.8092,15.8659,15.8092,15.8432,133000.0
2007-08-24 15:40:00,27.92,27.98,27.91,27.96,114200.0,15.8489,15.883,15.8432,15.8716,114200.0
2007-08-24 15:50:00,27.96,28.0,27.69,27.95,242800.0,15.8716,15.8943,15.7184,15.8659,242800.0
2007-08-27 09:30:00,27.87,27.93,27.65,27.89,110400.0,15.8205,15.8546,15.6956,15.8319,110400.0
2007-08-27 09:40:00,27.86,27.91,27.67,27.67,84800.0,15.8149,15.8432,15.707,15.707,84800.0
2007-08-27 09:50:00,27.68,27.7,27.64,27.68,114800.0,15.7127,15.724,15.69,15.7127,114800.0
2007-08-27 10:00:00,27.69,27.78,27.61,27.68,169200.0,15.7184,15.7694,15.6729,15.7127,169200.0
2007-08-27 10:10:00,27.68,27.74,27.67,27.67,98400.0,15.7127,15.7467,15.707,15.707,98400.0
2007-08-27 10:20:00,27.68,27.68,27.56,27.59,82400.0,15.7127,15.7127,15.6446,15.6616,82400.0
2007-08-27 10:30:00,27.59,27.6,27.5,27.5,82200.0,15.6616,15.6673,15.6105,15.6105,82200.0
2007-08-27 10:40:00,27.49,27.5,27.33,27.36,114800.0,15.6048,15.6105,15.514,15.531,114800.0
2007-08-27 10:50:00,27.36,27.37,27.3,27.32,68600.0,15.531,15.5367,15.497,15.5083,68600.0
2007-08-27 11:00:00,27.32,27.32,27.18,27.2,79400.0,15.5083,15.5083,15.4288,15.4402,79400.0
2007-08-27 11:10:00,27.19,27.21,27.09,27.09,70400.0,15.4345,15.4459,15.3778,15.3778,70400.0
2007-08-27 11:20:00,27.11,27.27,27.07,27.27,94000.0,15.3891,15.4799,15.3664,15.4799,94000.0
2007-08-27 11:30:00,27.27,27.33,27.25,27.3,174400.0,15.4799,15.514,15.4686,15.497,174400.0
2007-08-27 11:40:00,27.31,27.34,27.25,27.27,56200.0,15.5026,15.5197,15.4686,15.4799,56200.0
2007-08-27 11:50:00,27.27,27.27,27.18,27.18,63200.0,15.4799,15.4799,15.4288,15.4288,63200.0
2007-08-27 12:00:00,27.18,27.18,27.06,27.07,83400.0,15.4288,15.4288,15.3607,15.3664,83400.0
2007-08-27 12:10:00,27.07,27.1,27.02,27.07,134800.0,15.3664,15.3834,15.338,15.3664,134800.0
2007-08-27 12:20:00,27.08,27.15,27.08,27.15,82600.0,15.3721,15.4118,15.3721,15.4118,82600.0
2007-08-27 12:30:00,27.14,27.16,27.1,27.14,84400.0,15.4061,15.4175,15.3834,15.4061,84400.0
2007-08-27 12:40:00,27.14,27.14,27.07,27.07,57200.0,15.4061,15.4061,15.3664,15.3664,57200.0
2007-08-27 12:50:00,27.07,27.08,26.93,26.97,117800.0,15.3664,15.3721,15.2869,15.3096,117800.0
2007-08-27 13:00:00,26.96,27.0,26.92,26.98,103600.0,15.304,15.3267,15.2813,15.3153,103600.0
2007-08-27 13:10:00,26.99,26.99,26.93,26.94,74200.0,15.321,15.321,15.2869,15.2926,74200.0
2007-08-27 13:20:00,26.93,26.94,26.89,26.92,46400.0,15.2869,15.2926,15.2642,15.2813,46400.0
2007-08-27 13:30:00,26.93,26.98,26.89,26.89,75600.0,15.2869,15.3153,15.2642,15.2642,75600.0
2007-08-27 13:40:00,26.89,26.96,26.88,26.93,52200.0,15.2642,15.304,15.2586,15.2869,52200.0
2007-08-27 13:50:00,26.93,26.98,26.88,26.98,116800.0,15.2869,15.3153,15.2586,15.3153,116800.0
2007-08-27 14:00:00,26.98,27.03,26.97,27.01,135200.0,15.3153,15.3437,15.3096,15.3323,135200.0
2007-08-27 14:10:00,27.02,27.1,27.0,27.1,114800.0,15.338,15.3834,15.3267,15.3834,114800.0
2007-08-27 14:20:00,27.1,27.13,27.07,27.09,71000.0,15.3834,15.4005,15.3664,15.3778,71000.0
2007-08-27 14:30:00,27.09,27.24,27.09,27.2,131000.0,15.3778,15.4629,15.3778,15.4402,131000.0
2007-08-27 14:40:00,27.2,27.21,27.16,27.16,47200.0,15.4402,15.4459,15.4175,15.4175,47200.0
2007-08-27 14:50:00,27.16,27.16,27.06,27.06,83000.0,15.4175,15.4175,15.3607,15.3607,83000.0
2007-08-27 15:00:00,27.07,27.07,27.01,27.02,99200.0,15.3664,15.3664,15.3323,15.338,99200.0
2007-08-27 15:10:00,27.02,27.08,26.99,27.06,106600.0,15.338,15.3721,15.321,15.3607,106600.0
2007-08-27 15:20:00,27.04,27.11,27.03,27.06,93400.0,15.3494,15.3891,15.3437,15.3607,93400.0
2007-08-27 15:30:00,27.06,27.11,27.0,27.04,122600.0,15.3607,15.3891,15.3267,15.3494,122600.0
2007-08-27 15:40:00,27.04,27.09,26.97,26.97,145000.0,15.3494,15.3778,15.3096,15.3096,145000.0
2007-08-27 15:50:00,26.97,27.0,26.93,26.97,206600.0,15.3096,15.3267,15.2869,15.3096,206600.0
2007-08-28 09:30:00,26.88,27.22,26.84,27.17,91000.0,15.2586,15.4516,15.2358,15.4232,91000.0
2007-08-28 09:40:00,27.17,27.36,27.14,27.32,114000.0,15.4232,15.531,15.4061,15.5083,114000.0
2007-08-28 09:50:00,27.33,27.33,27.27,27.3,99600.0,15.514,15.514,15.4799,15.497,99600.0
2007-08-28 10:00:00,27.3,27.35,27.3,27.35,151200.0,15.497,15.5253,15.497,15.5253,151200.0
2007-08-28 10:10:00,27.34,27.35,27.32,27.33,51200.0,15.5197,15.5253,15.5083,15.514,51200.0
2007-08-28 10:20:00,27.33,27.35,27.25,27.27,98200.0,15.514,15.5253,15.4686,15.4799,98200.0
2007-08-28 10:30:00,27.28,27.29,27.24,27.25,46800.0,15.4856,15.4913,15.4629,15.4686,46800.0
2007-08-28 10:40:00,27.25,27.3,27.16,27.17,53400.0,15.4686,15.497,15.4175,15.4232,53400.0
2007-08-28 10:50:00,27.17,27.17,27.07,27.11,54800.0,15.4232,15.4232,15.3664,15.3891,54800.0
2007-08-28 11:00:00,27.1,27.16,27.09,27.14,51000.0,15.3834,15.4175,15.3778,15.4061,51000.0
2007-08-28 11:10:00,27.14,27.17,27.11,27.15,50000.0,15.4061,15.4232,15.3891,15.4118,50000.0
2007-08-28 11:20:00,27.15,27.15,27.09,27.1,41400.0,15.4118,15.4118,15.3778,15.3834,41400.0
2007-08-28 11:30:00,27.11,27.14,27.08,27.09,31800.0,15.3891,15.4061,15.3721,15.3778,31800.0
2007-08-28 11:40:00,27.08,27.09,27.0,27.01,42400.0,15.3721,15.3778,15.3267,15.3323,42400.0
2007-08-28 11:50:00,27.02,27.06,26.98,27.06,35000.0,15.338,15.3607,15.3153,15.3607,35000.0
2007-08-28 12:00:00,27.06,27.08,27.02,27.05,40200.0,15.3607,15.3721,15.338,15.3551,40200.0
2007-08-28 12:10:00,27.05,27.08,27.03,27.07,28600.0,15.3551,15.3721,15.3437,15.3664,28600.0
2007-08-28 12:20:00,27.08,27.08,27.03,27.03,34800.0,15.3721,15.3721,15.3437,15.3437,34800.0
2007-08-28 12:30:00,27.04,27.1,27.04,27.09,38800.0,15.3494,15.3834,15.3494,15.3778,38800.0
2007-08-28 12:40:00,27.09,27.16,27.08,27.13,39800.0,15.3778,15.4175,15.3721,15.4005,39800.0
2007-08-28 12:50:00,27.13,27.17,27.13,27.16,40400.0,15.4005,15.4232,15.4005,15.4175,40400.0
2007-08-28 13:00:00,27.16,27.26,27.16,27.2,77600.0,15.4175,15.4743,15.4175,15.4402,77600.0
2007-08-28 13:10:00,27.2,27.2,27.16,27.18,36800.0,15.4402,15.4402,15.4175,15.4288,36800.0
2007-08-28 13:20:00,27.17,27.17,27.14,27.16,24400.0,15.4232,15.4232,15.4061,15.4175,24400.0
2007-08-28 13:30:00,27.16,27.21,27.13,27.2,47800.0,15.4175,15.4459,15.4005,15.4402,47800.0
2007-08-28 13:40:00,27.2,27.2,27.16,27.18,26800.0,15.4402,15.4402,15.4175,15.4288,26800.0
2007-08-28 13:50:00,27.18,27.19,27.16,27.18,40200.0,15.4288,15.4345,15.4175,15.4288,40200.0
2007-08-28 14:00:00,27.18,27.24,27.17,27.17,128200.0,15.4288,15.4629,15.4232,15.4232,128200.0
2007-08-28 14:10:00,27.17,27.19,27.04,27.05,73400.0,15.4232,15.4345,15.3494,15.3551,73400.0
2007-08-28 14:20:00,27.06,27.06,27.0,27.02,83400.0,15.3607,15.3607,15.3267,15.338,83400.0
2007-08-28 14:30:00,27.02,27.03,26.98,26.98,90400.0,15.338,15.3437,15.3153,15.3153,90400.0
2007-08-28 14:40:00,26.98,26.98,26.9,26.9,55600.0,15.3153,15.3153,15.2699,15.2699,55600.0
2007-08-28 14:50:00,26.91,26.93,26.86,26.93,49800.0,15.2756,15.2869,15.2472,15.2869,49800.0
2007-08-28 15:00:00,26.94,26.96,26.85,26.88,53600.0,15.2926,15.304,15.2415,15.2586,53600.0
2007-08-28 15:10:00,26.86,26.89,26.82,26.82,76800.0,15.2472,15.2642,15.2245,15.2245,76800.0
2007-08-28 15:20:00,26.83,26.83,26.73,26.75,83800.0,15.2302,15.2302,15.1734,15.1848,83800.0
2007-08-28 15:30:00,26.74,26.88,26.71,26.85,264400.0,15.1791,15.2586,15.162,15.2415,264400.0
2007-08-28 15:40:00,26.85,26.85,26.74,26.82,242600.0,15.2415,15.2415,15.1791,15.2245,242600.0
2007-08-28 15:50:00,26.82,26.85,26.78,26.84,322400.0,15.2245,15.2415,15.2018,15.2358,322400.0
2007-08-29 09:30:00,26.91,27.23,26.91,27.13,64200.0,15.2756,15.4572,15.2756,15.4005,64200.0
2007-08-29 09:40:00,27.16,27.25,27.06,27.13,69600.0,15.4175,15.4686,15.3607,15.4005,69600.0
2007-08-29 09:50:00,27.14,27.16,27.0,27.1,65800.0,15.4061,15.4175,15.3267,15.3834,65800.0
2007-08-29 10:00:00,27.09,27.13,26.93,26.95,99600.0,15.3778,15.4005,15.2869,15.2983,99600.0
2007-08-29 10:10:00,26.95,26.99,26.91,26.93,69200.0,15.2983,15.321,15.2756,15.2869,69200.0
2007-08-29 10:20:00,26.94,27.03,26.93,27.02,69200.0,15.2926,15.3437,15.2869,15.338,69200.0
2007-08-29 10:30:00,27.0,27.09,26.99,27.0,66800.0,15.3267,15.3778,15.321,15.3267,66800.0
2007-08-29 10:40:00,26.99,27.06,26.99,27.02,37600.0,15.321,15.3607,15.321,15.338,37600.0
2007-08-29 10:50:00,27.02,27.13,27.02,27.1,33800.0,15.338,15.4005,15.338,15.3834,33800.0
2007-08-29 11:00:00,27.09,27.2,27.09,27.16,67800.0,15.3778,15.4402,15.3778,15.4175,67800.0
2007-08-29 11:10:00,27.15,27.16,27.11,27.11,29400.0,15.4118,15.4175,15.3891,15.3891,29400.0
2007-08-29 11:20:00,27.11,27.12,27.02,27.03,40800.0,15.3891,15.3948,15.338,15.3437,40800.0
2007-08-29 11:30:00,27.02,27.11,27.0,27.08,43200.0,15.338,15.3891,15.3267,15.3721,43200.0
2007-08-29 11:40:00,27.1,27.14,27.05,27.12,48600.0,15.3834,15.4061,15.3551,15.3948,48600.0
2007-08-29 11:50:00,27.13,27.17,27.08,27.11,36800.0,15.4005,15.4232,15.3721,15.3891,36800.0
2007-08-29 12:00:00,27.13,27.14,27.05,27.06,24600.0,15.4005,15.4061,15.3551,15.3607,24600.0
2007-08-29 12:10:00,27.05,27.09,27.03,27.05,28600.0,15.3551,15.3778,15.3437,15.3551,28600.0
2007-08-29 12:20:00,27.04,27.08,27.0,27.01,39000.0,15.3494,15.3721,15.3267,15.3323,39000.0
2007-08-29 12:30:00,27.01,27.04,26.99,27.02,61200.0,15.3323,15.3494,15.321,15.338,61200.0
2007-08-29 12:40:00,27.03,27.07,27.03,27.06,29600.0,15.3437,15.3664,15.3437,15.3607,29600.0
2007-08-29 12:50:00,27.07,27.07,27.0,27.03,27800.0,15.3664,15.3664,15.3267,15.3437,27800.0
2007-08-29 13:00:00,27.01,27.06,27.0,27.03,23400.0,15.3323,15.3607,15.3267,15.3437,23400.0
2007-08-29 13:10:00,27.05,27.05,26.97,26.97,53400.0,15.3551,15.3551,15.3096,15.3096,53400.0
2007-08-29 13:20:00,26.97,27.0,26.92,26.92,127000.0,15.3096,15.3267,15.2813,15.2813,127000.0
2007-08-29 13:30:00,26.92,27.06,26.92,27.04,39000.0,15.2813,15.3607,15.2813,15.3494,39000.0
2007-08-29 13:40:00,27.04,27.06,27.0,27.0,50200.0,15.3494,15.3607,15.3267,15.3267,50200.0
2007-08-29 13:50:00,27.01,27.04,27.0,27.02,36600.0,15.3323,15.3494,15.3267,15.338,36600.0
2007-08-29 14:00:00,27.04,27.17,27.03,27.17,48800.0,15.3494,15.4232,15.3437,15.4232,48800.0
2007-08-29 14:10:00,27.17,27.21,27.07,27.07,40200.0,15.4232,15.4459,15.3664,15.3664,40200.0
2007-08-29 14:20:00,27.08,27.13,27.08,27.11,22200.0,15.3721,15.4005,15.3721,15.3891,22200.0
2007-08-29 14:30:00,27.11,27.25,27.1,27.25,53200.0,15.3891,15.4686,15.3834,15.4686,53200.0
2007-08-29 14:40:00,27.25,27.25,27.16,27.2,57600.0,15.4686,15.4686,15.4175,15.4402,57600.0
2007-08-29 14:50:00,27.18,27.2,27.11,27.13,43400.0,15.4288,15.4402,15.3891,15.4005,43400.0
2007-08-29 15:00:00,27.12,27.22,27.11,27.21,56800.0,15.3948,15.4516,15.3891,15.4459,56800.0
2007-08-29 15:10:00,27.22,27.28,27.2,27.22,47800.0,15.4516,15.4856,15.4402,15.4516,47800.0
2007-08-29 15:20:00,27.21,27.22,27.17,27.22,48600.0,15.4459,15.4516,15.4232,15.4516,48600.0
2007-08-29 15:30:00,27.22,27.33,27.22,27.32,66000.0,15.4516,15.514,15.4516,15.5083,66000.0
2007-08-29 15:40:00,27.33,27.36,27.29,27.32,151200.0,15.514,15.531,15.4913,15.5083,151200.0
2007-08-29 15:50:00,27.32,27.49,27.31,27.48,182600.0,15.5083,15.6048,15.5026,15.5991,182600.0
2007-08-30 09:30:00,27.14,27.24,27.05,27.22,86600.0,15.4061,15.4629,15.3551,15.4516,86600.0
2007-08-30 09:40:00,27.23,27.34,27.13,27.27,95000.0,15.4572,15.5197,15.4005,15.4799,95000.0
2007-08-30 09:50:00,27.28,27.37,27.18,27.28,114400.0,15.4856,15.5367,15.4288,15.4856,114400.0
2007-08-30 10:00:00,27.29,27.35,27.2,27.31,71000.0,15.4913,15.5253,15.4402,15.5026,71000.0
2007-08-30 10:10:00,27.3,27.36,27.2,27.23,108800.0,15.497,15.531,15.4402,15.4572,108800.0
2007-08-30 10:20:00,27.21,27.33,27.2,27.27,62800.0,15.4459,15.514,15.4402,15.4799,62800.0
2007-08-30 10:30:00,27.25,27.32,27.22,27.23,39800.0,15.4686,15.5083,15.4516,15.4572,39800.0
2007-08-30 10:40:00,27.22,27.27,27.2,27.24,23600.0,15.4516,15.4799,15.4402,15.4629,23600.0
2007-08-30 10:50:00,27.26,27.28,27.23,27.24,27800.0,15.4743,15.4856,15.4572,15.4629,27800.0
2007-08-30 11:00:00,27.25,27.31,27.22,27.28,39000.0,15.4686,15.5026,15.4516,15.4856,39000.0
2007-08-30 11:10:00,27.29,27.52,27.28,27.52,56800.0,15.4913,15.6218,15.4856,15.6218,56800.0
2007-08-30 11:20:00,27.52,27.62,27.5,27.6,76600.0,15.6218,15.6786,15.6105,15.6673,76600.0
2007-08-30 11:30:00,27.6,27.66,27.56,27.65,97800.0,15.6673,15.7013,15.6446,15.6956,97800.0
2007-08-30 11:40:00,27.65,27.67,27.61,27.63,59200.0,15.6956,15.707,15.6729,15.6843,59200.0
2007-08-30 11:50:00,27.63,27.66,27.6,27.61,46000.0,15.6843,15.7013,15.6673,15.6729,46000.0
2007-08-30 12:00:00,27.61,27.63,27.5,27.5,46000.0,15.6729,15.6843,15.6105,15.6105,46000.0
2007-08-30 12:10:00,27.5,27.52,27.36,27.37,49200.0,15.6105,15.6218,15.531,15.5367,49200.0
2007-08-30 12:20:00,27.36,27.41,27.29,27.38,83800.0,15.531,15.5594,15.4913,15.5424,83800.0
2007-08-30 12:30:00,27.38,27.56,27.36,27.55,61200.0,15.5424,15.6446,15.531,15.6389,61200.0
2007-08-30 12:40:00,27.55,27.55,27.48,27.5,39600.0,15.6389,15.6389,15.5991,15.6105,39600.0
2007-08-30 12:50:00,27.5,27.55,27.46,27.5,26000.0,15.6105,15.6389,15.5878,15.6105,26000.0
2007-08-30 13:00:00,27.5,27.52,27.47,27.49,35000.0,15.6105,15.6218,15.5935,15.6048,35000.0
2007-08-30 13:10:00,27.49,27.5,27.47,27.48,42600.0,15.6048,15.6105,15.5935,15.5991,42600.0
2007-08-30 13:20:00,27.48,27.48,27.36,27.36,35200.0,15.5991,15.5991,15.531,15.531,35200.0
2007-08-30 13:30:00,27.35,27.35,27.24,27.25,38000.0,15.5253,15.5253,15.4629,15.4686,38000.0
2007-08-30 13:40:00,27.26,27.26,27.21,27.25,53600.0,15.4743,15.4743,15.4459,15.4686,53600.0
2007-08-30 13:50:00,27.24,27.26,27.18,27.26,51800.0,15.4629,15.4743,15.4288,15.4743,51800.0
2007-08-30 14:00:00,27.27,27.31,27.22,27.23,25000.0,15.4799,15.5026,15.4516,15.4572,25000.0
2007-08-30 14:10:00,27.24,27.26,27.2,27.2,27800.0,15.4629,15.4743,15.4402,15.4402,27800.0
2007-08-30 14:20:00,27.2,27.25,27.19,27.19,29600.0,15.4402,15.4686,15.4345,15.4345,29600.0
2007-08-30 14:30:00,27.18,27.2,27.11,27.17,54400.0,15.4288,15.4402,15.3891,15.4232,54400.0
2007-08-30 14:40:00,27.16,27.19,27.06,27.1,78600.0,15.4175,15.4345,15.3607,15.3834,78600.0
2007-08-30 14:50:00,27.09,27.14,27.06,27.1,80800.0,15.3778,15.4061,15.3607,15.3834,80800.0
2007-08-30 15:00:00,27.1,27.29,27.1,27.28,71800.0,15.3834,15.4913,15.3834,15.4856,71800.0
2007-08-30 15:10:00,27.29,27.35,27.27,27.32,109000.0,15.4913,15.5253,15.4799,15.5083,109000.0
2007-08-30 15:20:00,27.32,27.39,27.28,27.29,69400.0,15.5083,15.5481,15.4856,15.4913,69400.0
2007-08-30 15:30:00,27.29,27.32,27.18,27.18,69600.0,15.4913,15.5083,15.4288,15.4288,69600.0
2007-08-30 15:40:00,27.18,27.22,27.13,27.17,122400.0,15.4288,15.4516,15.4005,15.4232,122400.0
2007-08-30 15:50:00,27.17,27.29,27.13,27.27,94800.0,15.4232,15.4913,15.4005,15.4799,94800.0
2007-08-31 09:30:00,27.55,27.65,27.48,27.62,108600.0,15.6389,15.6956,15.5991,15.6786,108600.0
2007-08-31 09:40:00,27.62,27.62,27.45,27.5,114400.0,15.6786,15.6786,15.5821,15.6105,114400.0
2007-08-31 09:50:00,27.52,27.61,27.52,27.57,60800.0,15.6218,15.6729,15.6218,15.6502,60800.0
2007-08-31 10:00:00,27.57,27.71,27.41,27.44,85600.0,15.6502,15.7297,15.5594,15.5764,85600.0
2007-08-31 10:10:00,27.47,27.5,27.36,27.5,109000.0,15.5935,15.6105,15.531,15.6105,109000.0
2007-08-31 10:20:00,27.49,27.54,27.41,27.48,50600.0,15.6048,15.6332,15.5594,15.5991,50600.0
2007-08-31 10:30:00,27.49,27.54,27.47,27.49,68200.0,15.6048,15.6332,15.5935,15.6048,68200.0
2007-08-31 10:40:00,27.49,27.55,27.46,27.49,69200.0,15.6048,15.6389,15.5878,15.6048,69200.0
2007-08-31 10:50:00,27.5,27.52,27.4,27.4,24000.0,15.6105,15.6218,15.5537,15.5537,24000.0
2007-08-31 11:00:00,27.42,27.46,27.24,27.27,116600.0,15.5651,15.5878,15.4629,15.4799,116600.0
2007-08-31 11:10:00,27.23,27.41,27.2,27.41,113800.0,15.4572,15.5594,15.4402,15.5594,113800.0
2007-08-31 11:20:00,27.41,27.43,27.31,27.41,50800.0,15.5594,15.5708,15.5026,15.5594,50800.0
2007-08-31 11:30:00,27.43,27.46,27.4,27.45,24600.0,15.5708,15.5878,15.5537,15.5821,24600.0
2007-08-31 11:40:00,27.45,27.5,27.43,27.5,32200.0,15.5821,15.6105,15.5708,15.6105,32200.0
2007-08-31 11:50:00,27.49,27.65,27.49,27.61,41200.0,15.6048,15.6956,15.6048,15.6729,41200.0
2007-08-31 12:00:00,27.61,27.63,27.57,27.59,24000.0,15.6729,15.6843,15.6502,15.6616,24000.0
2007-08-31 12:10:00,27.59,27.65,27.58,27.62,39600.0,15.6616,15.6956,15.6559,15.6786,39600.0
2007-08-31 12:20:00,27.61,27.65,27.61,27.63,12200.0,15.6729,15.6956,15.6729,15.6843,12200.0
2007-08-31 12:30:00,27.63,27.68,27.61,27.66,42800.0,15.6843,15.7127,15.6729,15.7013,42800.0
2007-08-31 12:40:00,27.67,27.69,27.65,27.66,23600.0,15.707,15.7184,15.6956,15.7013,23600.0
2007-08-31 12:50:00,27.66,27.66,27.6,27.6,31600.0,15.7013,15.7013,15.6673,15.6673,31600.0
2007-08-31 13:00:00,27.62,27.66,27.55,27.6,34400.0,15.6786,15.7013,15.6389,15.6673,34400.0
2007-08-31 13:10:00,27.61,27.61,27.57,27.57,11000.0,15.6729,15.6729,15.6502,15.6502,11000.0
2007-08-31 13:20:00,27.57,27.57,27.51,27.55,16200.0,15.6502,15.6502,15.6162,15.6389,16200.0
2007-08-31 13:30:00,27.56,27.56,27.5,27.53,23800.0,15.6446,15.6446,15.6105,15.6275,23800.0
2007-08-31 13:40:00,27.54,27.54,27.46,27.46,26200.0,15.6332,15.6332,15.5878,15.5878,26200.0
2007-08-31 13:50:00,27.46,27.51,27.43,27.5,18200.0,15.5878,15.6162,15.5708,15.6105,18200.0
2007-08-31 14:00:00,27.5,27.53,27.49,27.5,16000.0,15.6105,15.6275,15.6048,15.6105,16000.0
2007-08-31 14:10:00,27.51,27.52,27.45,27.46,22600.0,15.6162,15.6218,15.5821,15.5878,22600.0
2007-08-31 14:20:00,27.46,27.46,27.4,27.43,27400.0,15.5878,15.5878,15.5537,15.5708,27400.0
2007-08-31 14:30:00,27.43,27.45,27.39,27.43,40000.0,15.5708,15.5821,15.5481,15.5708,40000.0
2007-08-31 14:40:00,27.45,27.47,27.43,27.44,22800.0,15.5821,15.5935,15.5708,15.5764,22800.0
2007-08-31 14:50:00,27.44,27.47,27.42,27.42,26000.0,15.5764,15.5935,15.5651,15.5651,26000.0
2007-08-31 15:00:00,27.43,27.5,27.42,27.49,31000.0,15.5708,15.6105,15.5651,15.6048,31000.0
2007-08-31 15:10:00,27.49,27.53,27.48,27.51,28600.0,15.6048,15.6275,15.5991,15.6162,28600.0
2007-08-31 15:20:00,27.5,27.51,27.44,27.5,53400.0,15.6105,15.6162,15.5764,15.6105,53400.0
2007-08-31 15:30:00,27.51,27.61,27.51,27.58,44200.0,15.6162,15.6729,15.6162,15.6559,44200.0
2007-08-31 15:40:00,27.59,27.67,27.59,27.6,83600.0,15.6616,15.707,15.6616,15.6673,83600.0
2007-08-31 15:50:00,27.58,27.6,27.45,27.46,160400.0,15.6559,15.6673,15.5821,15.5878,160400.0
2007-09-04 09:30:00,27.5,27.55,27.23,27.5,132200.0,15.6105,15.6389,15.4572,15.6105,132200.0
2007-09-04 09:40:00,27.5,27.68,27.5,27.61,134200.0,15.6105,15.7127,15.6105,15.6729,134200.0
2007-09-04 09:50:00,27.61,27.8,27.61,27.78,128800.0,15.6729,15.7808,15.6729,15.7694,128800.0
2007-09-04 10:00:00,27.78,27.92,27.75,27.86,124400.0,15.7694,15.8489,15.7524,15.8149,124400.0
2007-09-04 10:10:00,27.85,27.94,27.83,27.83,60000.0,15.8092,15.8603,15.7978,15.7978,60000.0
2007-09-04 10:20:00,27.84,27.87,27.77,27.8,45400.0,15.8035,15.8205,15.7638,15.7808,45400.0
2007-09-04 10:30:00,27.8,27.87,27.78,27.81,50800.0,15.7808,15.8205,15.7694,15.7865,50800.0
2007-09-04 10:40:00,27.82,27.82,27.74,27.77,36800.0,15.7921,15.7921,15.7467,15.7638,36800.0
2007-09-04 10:50:00,27.77,27.78,27.71,27.71,25800.0,15.7638,15.7694,15.7297,15.7297,25800.0
2007-09-04 11:00:00,27.7,27.75,27.65,27.72,67400.0,15.724,15.7524,15.6956,15.7354,67400.0
2007-09-04 11:10:00,27.71,27.72,27.65,27.68,42400.0,15.7297,15.7354,15.6956,15.7127,42400.0
2007-09-04 11:20:00,27.67,27.74,27.66,27.7,50800.0,15.707,15.7467,15.7013,15.724,50800.0
2007-09-04 11:30:00,27.68,27.71,27.68,27.7,25800.0,15.7127,15.7297,15.7127,15.724,25800.0
2007-09-04 11:40:00,27.7,27.7,27.65,27.66,32800.0,15.724,15.724,15.6956,15.7013,32800.0
2007-09-04 11:50:00,27.65,27.67,27.62,27.63,32400.0,15.6956,15.707,15.6786,15.6843,32400.0
2007-09-04 12:00:00,27.63,27.64,27.59,27.6,29800.0,15.6843,15.69,15.6616,15.6673,29800.0
2007-09-04 12:10:00,27.61,27.62,27.59,27.61,30600.0,15.6729,15.6786,15.6616,15.6729,30600.0
2007-09-04 12:20:00,27.61,27.63,27.6,27.61,23800.0,15.6729,15.6843,15.6673,15.6729,23800.0
2007-09-04 12:30:00,27.61,27.68,27.61,27.68,42200.0,15.6729,15.7127,15.6729,15.7127,42200.0
2007-09-04 12:40:00,27.66,27.7,27.66,27.67,18800.0,15.7013,15.724,15.7013,15.707,18800.0
2007-09-04 12:50:00,27.66,27.67,27.61,27.61,26400.0,15.7013,15.707,15.6729,15.6729,26400.0
2007-09-04 13:00:00,27.61,27.64,27.58,27.61,47600.0,15.6729,15.69,15.6559,15.6729,47600.0
2007-09-04 13:10:00,27.63,27.72,27.61,27.69,31600.0,15.6843,15.7354,15.6729,15.7184,31600.0
2007-09-04 13:20:00,27.69,27.7,27.61,27.61,25800.0,15.7184,15.724,15.6729,15.6729,25800.0
2007-09-04 13:30:00,27.61,27.65,27.59,27.6,25400.0,15.6729,15.6956,15.6616,15.6673,25400.0
2007-09-04 13:40:00,27.61,27.63,27.58,27.61,23000.0,15.6729,15.6843,15.6559,15.6729,23000.0
2007-09-04 13:50:00,27.61,27.63,27.59,27.61,42600.0,15.6729,15.6843,15.6616,15.6729,42600.0
2007-09-04 14:00:00,27.61,27.64,27.57,27.61,78000.0,15.6729,15.69,15.6502,15.6729,78000.0
2007-09-04 14:10:00,27.62,27.64,27.61,27.63,21800.0,15.6786,15.69,15.6729,15.6843,21800.0
2007-09-04 14:20:00,27.63,27.64,27.59,27.6,20600.0,15.6843,15.69,15.6616,15.6673,20600.0
2007-09-04 14:30:00,27.6,27.66,27.6,27.64,27800.0,15.6673,15.7013,15.6673,15.69,27800.0
2007-09-04 14:40:00,27.65,27.65,27.6,27.6,25000.0,15.6956,15.6956,15.6673,15.6673,25000.0
2007-09-04 14:50:00,27.6,27.65,27.59,27.62,33400.0,15.6673,15.6956,15.6616,15.6786,33400.0
2007-09-04 15:00:00,27.62,27.66,27.61,27.65,27400.0,15.6786,15.7013,15.6729,15.6956,27400.0
2007-09-04 15:10:00,27.65,27.68,27.65,27.68,28000.0,15.6956,15.7127,15.6956,15.7127,28000.0
2007-09-04 15:20:00,27.68,27.74,27.68,27.74,29800.0,15.7127,15.7467,15.7127,15.7467,29800.0
2007-09-04 15:30:00,27.74,27.77,27.69,27.7,37400.0,15.7467,15.7638,15.7184,15.724,37400.0
2007-09-04 15:40:00,27.7,27.71,27.61,27.65,135200.0,15.724,15.7297,15.6729,15.6956,135200.0
2007-09-04 15:50:00,27.65,27.7,27.64,27.64,86600.0,15.6956,15.724,15.69,15.69,86600.0
2007-09-05 09:30:00,27.41,27.48,27.17,27.41,95200.0,15.5594,15.5991,15.4232,15.5594,95200.0
2007-09-05 09:40:00,27.43,27.45,27.3,27.43,88600.0,15.5708,15.5821,15.497,15.5708,88600.0
2007-09-05 09:50:00,27.44,27.45,27.26,27.27,57400.0,15.5764,15.5821,15.4743,15.4799,57400.0
2007-09-05 10:00:00,27.28,27.28,27.11,27.17,226000.0,15.4856,15.4856,15.3891,15.4232,226000.0
2007-09-05 10:10:00,27.18,27.18,27.08,27.15,131200.0,15.4288,15.4288,15.3721,15.4118,131200.0
2007-09-05 10:20:00,27.15,27.22,27.14,27.2,61000.0,15.4118,15.4516,15.4061,15.4402,61000.0
2007-09-05 10:30:00,27.18,27.26,27.14,27.24,45400.0,15.4288,15.4743,15.4061,15.4629,45400.0
2007-09-05 10:40:00,27.22,27.28,27.21,27.25,50400.0,15.4516,15.4856,15.4459,15.4686,50400.0
2007-09-05 10:50:00,27.25,27.27,27.2,27.21,64200.0,15.4686,15.4799,15.4402,15.4459,64200.0
2007-09-05 11:00:00,27.22,27.24,27.11,27.15,63200.0,15.4516,15.4629,15.3891,15.4118,63200.0
2007-09-05 11:10:00,27.15,27.23,27.13,27.23,52400.0,15.4118,15.4572,15.4005,15.4572,52400.0
2007-09-05 11:20:00,27.22,27.25,27.13,27.2,38200.0,15.4516,15.4686,15.4005,15.4402,38200.0
2007-09-05 11:30:00,27.2,27.21,27.11,27.11,52200.0,15.4402,15.4459,15.3891,15.3891,52200.0
2007-09-05 11:40:00,27.11,27.13,27.09,27.11,33000.0,15.3891,15.4005,15.3778,15.3891,33000.0
2007-09-05 11:50:00,27.13,27.18,27.1,27.17,35200.0,15.4005,15.4288,15.3834,15.4232,35200.0
2007-09-05 12:00:00,27.18,27.24,27.18,27.2,63600.0,15.4288,15.4629,15.4288,15.4402,63600.0
2007-09-05 12:10:00,27.21,27.26,27.2,27.23,54200.0,15.4459,15.4743,15.4402,15.4572,54200.0
2007-09-05 12:20:00,27.23,27.28,27.22,27.26,34200.0,15.4572,15.4856,15.4516,15.4743,34200.0
2007-09-05 12:30:00,27.27,27.28,27.22,27.24,38200.0,15.4799,15.4856,15.4516,15.4629,38200.0
2007-09-05 12:40:00,27.25,27.26,27.18,27.22,86800.0,15.4686,15.4743,15.4288,15.4516,86800.0
2007-09-05 12:50:00,27.22,27.25,27.2,27.25,33400.0,15.4516,15.4686,15.4402,15.4686,33400.0
2007-09-05 13:00:00,27.26,27.31,27.24,27.3,52200.0,15.4743,15.5026,15.4629,15.497,52200.0
2007-09-05 13:10:00,27.29,27.37,27.28,27.34,68400.0,15.4913,15.5367,15.4856,15.5197,68400.0
2007-09-05 13:20:00,27.34,27.35,27.24,27.24,64200.0,15.5197,15.5253,15.4629,15.4629,64200.0
2007-09-05 13:30:00,27.23,27.24,27.1,27.17,65400.0,15.4572,15.4629,15.3834,15.4232,65400.0
2007-09-05 13:40:00,27.18,27.2,27.14,27.18,62200.0,15.4288,15.4402,15.4061,15.4288,62200.0
2007-09-05 13:50:00,27.18,27.2,27.15,27.18,39200.0,15.4288,15.4402,15.4118,15.4288,39200.0
2007-09-05 14:00:00,27.18,27.23,27.08,27.13,104000.0,15.4288,15.4572,15.3721,15.4005,104000.0
2007-09-05 14:10:00,27.11,27.15,27.1,27.11,44400.0,15.3891,15.4118,15.3834,15.3891,44400.0
2007-09-05 14:20:00,27.1,27.11,27.06,27.1,69400.0,15.3834,15.3891,15.3607,15.3834,69400.0
2007-09-05 14:30:00,27.1,27.15,27.09,27.15,55400.0,15.3834,15.4118,15.3778,15.4118,55400.0
2007-09-05 14:40:00,27.15,27.15,27.07,27.1,62600.0,15.4118,15.4118,15.3664,15.3834,62600.0
2007-09-05 14:50:00,27.08,27.18,27.06,27.18,63400.0,15.3721,15.4288,15.3607,15.4288,63400.0
2007-09-05 15:00:00,27.17,27.23,27.13,27.22,73200.0,15.4232,15.4572,15.4005,15.4516,73200.0
2007-09-05 15:10:00,27.21,27.24,27.17,27.2,76200.0,15.4459,15.4629,15.4232,15.4402,76200.0
2007-09-05 15:20:00,27.2,27.21,27.13,27.15,69000.0,15.4402,15.4459,15.4005,15.4118,69000.0
2007-09-05 15:30:00,27.16,27.19,27.08,27.1,80200.0,15.4175,15.4345,15.3721,15.3834,80200.0
2007-09-05 15:40:00,27.1,27.37,27.1,27.37,168400.0,15.3834,15.5367,15.3834,15.5367,168400.0
2007-09-05 15:50:00,27.36,27.36,27.21,27.22,114200.0,15.531,15.531,15.4459,15.4516,114200.0
2007-09-06 09:30:00,27.13,27.27,27.09,27.13,109000.0,15.4005,15.4799,15.3778,15.4005,109000.0
2007-09-06 09:40:00,27.13,27.18,27.13,27.13,44800.0,15.4005,15.4288,15.4005,15.4005,44800.0
2007-09-06 09:50:00,27.13,27.16,27.02,27.08,79200.0,15.4005,15.4175,15.338,15.3721,79200.0
2007-09-06 10:00:00,27.1,27.16,27.06,27.11,79400.0,15.3834,15.4175,15.3607,15.3891,79400.0
2007-09-06 10:10:00,27.12,27.14,27.0,27.0,180400.0,15.3948,15.4061,15.3267,15.3267,180400.0
2007-09-06 10:20:00,27.01,27.01,26.93,26.94,64000.0,15.3323,15.3323,15.2869,15.2926,64000.0
2007-09-06 10:30:00,26.94,26.94,26.86,26.93,162400.0,15.2926,15.2926,15.2472,15.2869,162400.0
2007-09-06 10:40:00,26.93,26.95,26.85,26.87,74000.0,15.2869,15.2983,15.2415,15.2529,74000.0
2007-09-06 10:50:00,26.86,26.9,26.85,26.86,100200.0,15.2472,15.2699,15.2415,15.2472,100200.0
2007-09-06 11:00:00,26.86,26.86,26.8,26.8,77000.0,15.2472,15.2472,15.2131,15.2131,77000.0
2007-09-06 11:10:00,26.8,26.9,26.8,26.9,101200.0,15.2131,15.2699,15.2131,15.2699,101200.0
2007-09-06 11:20:00,26.9,27.0,26.9,26.96,99600.0,15.2699,15.3267,15.2699,15.304,99600.0
2007-09-06 11:30:00,26.97,27.06,26.97,27.06,82200.0,15.3096,15.3607,15.3096,15.3607,82200.0
2007-09-06 11:40:00,27.05,27.19,27.05,27.16,82200.0,15.3551,15.4345,15.3551,15.4175,82200.0
2007-09-06 11:50:00,27.16,27.2,27.14,27.17,37400.0,15.4175,15.4402,15.4061,15.4232,37400.0
2007-09-06 12:00:00,27.18,27.23,27.16,27.23,60800.0,15.4288,15.4572,15.4175,15.4572,60800.0
2007-09-06 12:10:00,27.23,27.48,27.22,27.46,119200.0,15.4572,15.5991,15.4516,15.5878,119200.0
2007-09-06 12:20:00,27.48,27.48,27.34,27.35,55600.0,15.5991,15.5991,15.5197,15.5253,55600.0
2007-09-06 12:30:00,27.35,27.36,27.31,27.32,41800.0,15.5253,15.531,15.5026,15.5083,41800.0
2007-09-06 12:40:00,27.32,27.32,27.18,27.18,86400.0,15.5083,15.5083,15.4288,15.4288,86400.0
2007-09-06 12:50:00,27.19,27.27,27.19,27.24,74600.0,15.4345,15.4799,15.4345,15.4629,74600.0
2007-09-06 13:00:00,27.25,27.25,27.14,27.16,53200.0,15.4686,15.4686,15.4061,15.4175,53200.0
2007-09-06 13:10:00,27.16,27.16,27.09,27.11,46000.0,15.4175,15.4175,15.3778,15.3891,46000.0
2007-09-06 13:20:00,27.11,27.13,27.04,27.06,66400.0,15.3891,15.4005,15.3494,15.3607,66400.0
2007-09-06 13:30:00,27.06,27.07,27.02,27.04,54800.0,15.3607,15.3664,15.338,15.3494,54800.0
2007-09-06 13:40:00,27.04,27.1,27.03,27.09,59400.0,15.3494,15.3834,15.3437,15.3778,59400.0
2007-09-06 13:50:00,27.08,27.11,27.07,27.09,51800.0,15.3721,15.3891,15.3664,15.3778,51800.0
2007-09-06 14:00:00,27.09,27.12,27.07,27.09,104000.0,15.3778,15.3948,15.3664,15.3778,104000.0
2007-09-06 14:10:00,27.1,27.22,27.09,27.22,87200.0,15.3834,15.4516,15.3778,15.4516,87200.0
2007-09-06 14:20:00,27.21,27.25,27.18,27.18,81600.0,15.4459,15.4686,15.4288,15.4288,81600.0
2007-09-06 14:30:00,27.18,27.23,27.16,27.22,90600.0,15.4288,15.4572,15.4175,15.4516,90600.0
2007-09-06 14:40:00,27.22,27.23,27.16,27.16,88200.0,15.4516,15.4572,15.4175,15.4175,88200.0
2007-09-06 14:50:00,27.18,27.22,27.16,27.22,74400.0,15.4288,15.4516,15.4175,15.4516,74400.0
2007-09-06 15:00:00,27.22,27.31,27.22,27.28,83400.0,15.4516,15.5026,15.4516,15.4856,83400.0
2007-09-06 15:10:00,27.28,27.33,27.25,27.29,163000.0,15.4856,15.514,15.4686,15.4913,163000.0
2007-09-06 15:20:00,27.29,27.35,27.25,27.35,138800.0,15.4913,15.5253,15.4686,15.5253,138800.0
2007-09-06 15:30:00,27.34,27.37,27.33,27.35,134800.0,15.5197,15.5367,15.514,15.5253,134800.0
2007-09-06 15:40:00,27.35,27.41,27.31,27.41,194400.0,15.5253,15.5594,15.5026,15.5594,194400.0
2007-09-06 15:50:00,27.41,27.48,27.4,27.4,144400.0,15.5594,15.5991,15.5537,15.5537,144400.0
2007-09-07 09:30:00,27.0,27.07,26.96,27.04,151800.0,15.3267,15.3664,15.304,15.3494,151800.0
2007-09-07 09:40:00,27.04,27.29,26.99,27.21,113200.0,15.3494,15.4913,15.321,15.4459,113200.0
2007-09-07 09:50:00,27.2,27.27,27.13,27.22,94200.0,15.4402,15.4799,15.4005,15.4516,94200.0
2007-09-07 10:00:00,27.21,27.33,27.19,27.3,185800.0,15.4459,15.514,15.4345,15.497,185800.0
2007-09-07 10:10:00,27.3,27.32,27.2,27.21,89000.0,15.497,15.5083,15.4402,15.4459,89000.0
2007-09-07 10:20:00,27.23,27.3,27.22,27.25,134200.0,15.4572,15.497,15.4516,15.4686,134200.0
2007-09-07 10:30:00,27.25,27.25,27.13,27.13,73600.0,15.4686,15.4686,15.4005,15.4005,73600.0
2007-09-07 10:40:00,27.11,27.2,27.11,27.13,51600.0,15.3891,15.4402,15.3891,15.4005,51600.0
2007-09-07 10:50:00,27.14,27.22,27.13,27.2,53800.0,15.4061,15.4516,15.4005,15.4402,53800.0
2007-09-07 11:00:00,27.21,27.29,27.18,27.25,98800.0,15.4459,15.4913,15.4288,15.4686,98800.0
2007-09-07 11:10:00,27.25,27.3,27.21,27.26,86800.0,15.4686,15.497,15.4459,15.4743,86800.0
2007-09-07 11:20:00,27.24,27.26,27.17,27.2,78000.0,15.4629,15.4743,15.4232,15.4402,78000.0
2007-09-07 11:30:00,27.21,27.29,27.2,27.27,37400.0,15.4459,15.4913,15.4402,15.4799,37400.0
2007-09-07 11:40:00,27.26,27.34,27.26,27.3,69200.0,15.4743,15.5197,15.4743,15.497,69200.0
2007-09-07 11:50:00,27.32,27.38,27.29,27.33,50800.0,15.5083,15.5424,15.4913,15.514,50800.0
2007-09-07 12:00:00,27.33,27.35,27.29,27.33,74400.0,15.514,15.5253,15.4913,15.514,74400.0
2007-09-07 12:10:00,27.33,27.35,27.29,27.3,67600.0,15.514,15.5253,15.4913,15.497,67600.0
2007-09-07 12:20:00,27.3,27.36,27.25,27.33,50400.0,15.497,15.531,15.4686,15.514,50400.0
2007-09-07 12:30:00,27.35,27.4,27.31,27.34,65600.0,15.5253,15.5537,15.5026,15.5197,65600.0
2007-09-07 12:40:00,27.34,27.36,27.31,27.32,57000.0,15.5197,15.531,15.5026,15.5083,57000.0
2007-09-07 12:50:00,27.32,27.39,27.31,27.37,42400.0,15.5083,15.5481,15.5026,15.5367,42400.0
2007-09-07 13:00:00,27.36,27.45,27.36,27.44,74200.0,15.531,15.5821,15.531,15.5764,74200.0
2007-09-07 13:10:00,27.45,27.47,27.33,27.42,75800.0,15.5821,15.5935,15.514,15.5651,75800.0
2007-09-07 13:20:00,27.42,27.42,27.32,27.32,53800.0,15.5651,15.5651,15.5083,15.5083,53800.0
2007-09-07 13:30:00,27.32,27.4,27.31,27.31,61200.0,15.5083,15.5537,15.5026,15.5026,61200.0
2007-09-07 13:40:00,27.32,27.36,27.24,27.29,81200.0,15.5083,15.531,15.4629,15.4913,81200.0
2007-09-07 13:50:00,27.29,27.33,27.28,27.3,36200.0,15.4913,15.514,15.4856,15.497,36200.0
2007-09-07 14:00:00,27.28,27.33,27.25,27.29,64800.0,15.4856,15.514,15.4686,15.4913,64800.0
2007-09-07 14:10:00,27.29,27.38,27.27,27.37,63600.0,15.4913,15.5424,15.4799,15.5367,63600.0
2007-09-07 14:20:00,27.36,27.37,27.29,27.3,69600.0,15.531,15.5367,15.4913,15.497,69600.0
2007-09-07 14:30:00,27.29,27.3,27.25,27.27,37400.0,15.4913,15.497,15.4686,15.4799,37400.0
2007-09-07 14:40:00,27.27,27.27,27.24,27.25,83000.0,15.4799,15.4799,15.4629,15.4686,83000.0
2007-09-07 14:50:00,27.24,27.25,27.13,27.16,60800.0,15.4629,15.4686,15.4005,15.4175,60800.0
2007-09-07 15:00:00,27.14,27.27,27.14,27.21,146200.0,15.4061,15.4799,15.4061,15.4459,146200.0
2007-09-07 15:10:00,27.21,27.25,27.18,27.22,25400.0,15.4459,15.4686,15.4288,15.4516,25400.0
2007-09-07 15:20:00,27.22,27.22,27.02,27.08,98000.0,15.4516,15.4516,15.338,15.3721,98000.0
2007-09-07 15:30:00,27.06,27.15,27.06,27.08,82000.0,15.3607,15.4118,15.3607,15.3721,82000.0
2007-09-07 15:40:00,27.08,27.22,27.05,27.18,123600.0,15.3721,15.4516,15.3551,15.4288,123600.0
2007-09-07 15:50:00,27.2,27.35,27.18,27.27,257200.0,15.4402,15.5253,15.4288,15.4799,257200.0
2007-09-10 09:30:00,27.39,27.44,27.2,27.38,58200.0,15.5481,15.5764,15.4402,15.5424,58200.0
2007-09-10 09:40:00,27.38,27.41,27.31,27.41,174600.0,15.5424,15.5594,15.5026,15.5594,174600.0
2007-09-10 09:50:00,27.41,27.41,27.33,27.36,56400.0,15.5594,15.5594,15.514,15.531,56400.0
2007-09-10 10:00:00,27.35,27.46,27.35,27.39,42400.0,15.5253,15.5878,15.5253,15.5481,42400.0
2007-09-10 10:10:00,27.38,27.39,27.29,27.35,57600.0,15.5424,15.5481,15.4913,15.5253,57600.0
2007-09-10 10:20:00,27.34,27.44,27.33,27.41,74800.0,15.5197,15.5764,15.514,15.5594,74800.0
2007-09-10 10:30:00,27.41,27.41,27.26,27.29,159600.0,15.5594,15.5594,15.4743,15.4913,159600.0
2007-09-10 10:40:00,27.28,27.28,27.1,27.16,62800.0,15.4856,15.4856,15.3834,15.4175,62800.0
2007-09-10 10:50:00,27.17,27.22,27.14,27.22,56000.0,15.4232,15.4516,15.4061,15.4516,56000.0
2007-09-10 11:00:00,27.21,27.21,27.06,27.07,58200.0,15.4459,15.4459,15.3607,15.3664,58200.0
2007-09-10 11:10:00,27.08,27.09,27.0,27.0,47800.0,15.3721,15.3778,15.3267,15.3267,47800.0
2007-09-10 11:20:00,27.01,27.1,27.01,27.07,38200.0,15.3323,15.3834,15.3323,15.3664,38200.0
2007-09-10 11:30:00,27.07,27.2,27.03,27.18,58800.0,15.3664,15.4402,15.3437,15.4288,58800.0
2007-09-10 11:40:00,27.18,27.25,27.18,27.25,52400.0,15.4288,15.4686,15.4288,15.4686,52400.0
2007-09-10 11:50:00,27.25,27.27,27.21,27.23,34400.0,15.4686,15.4799,15.4459,15.4572,34400.0
2007-09-10 12:00:00,27.24,27.29,27.22,27.26,40200.0,15.4629,15.4913,15.4516,15.4743,40200.0
2007-09-10 12:10:00,27.26,27.29,27.23,27.26,40000.0,15.4743,15.4913,15.4572,15.4743,40000.0
2007-09-10 12:20:00,27.28,27.35,27.27,27.29,42800.0,15.4856,15.5253,15.4799,15.4913,42800.0
2007-09-10 12:30:00,27.29,27.32,27.2,27.2,41800.0,15.4913,15.5083,15.4402,15.4402,41800.0
2007-09-10 12:40:00,27.21,27.22,27.18,27.2,28000.0,15.4459,15.4516,15.4288,15.4402,28000.0
2007-09-10 12:50:00,27.19,27.23,27.17,27.23,32800.0,15.4345,15.4572,15.4232,15.4572,32800.0
2007-09-10 13:00:00,27.23,27.25,27.19,27.25,34600.0,15.4572,15.4686,15.4345,15.4686,34600.0
2007-09-10 13:10:00,27.25,27.28,27.22,27.28,38000.0,15.4686,15.4856,15.4516,15.4856,38000.0
2007-09-10 13:20:00,27.28,27.32,27.25,27.31,50000.0,15.4856,15.5083,15.4686,15.5026,50000.0
2007-09-10 13:30:00,27.31,27.34,27.29,27.3,59400.0,15.5026,15.5197,15.4913,15.497,59400.0
2007-09-10 13:40:00,27.29,27.33,27.28,27.28,36400.0,15.4913,15.514,15.4856,15.4856,36400.0
2007-09-10 13:50:00,27.29,27.34,27.27,27.32,91600.0,15.4913,15.5197,15.4799,15.5083,91600.0
2007-09-10 14:00:00,27.31,27.32,27.24,27.29,106200.0,15.5026,15.5083,15.4629,15.4913,106200.0
2007-09-10 14:10:00,27.28,27.34,27.28,27.3,112200.0,15.4856,15.5197,15.4856,15.497,112200.0
2007-09-10 14:20:00,27.3,27.41,27.28,27.39,84400.0,15.497,15.5594,15.4856,15.5481,84400.0
2007-09-10 14:30:00,27.39,27.45,27.37,27.38,79200.0,15.5481,15.5821,15.5367,15.5424,79200.0
2007-09-10 14:40:00,27.37,27.43,27.35,27.36,38600.0,15.5367,15.5708,15.5253,15.531,38600.0
2007-09-10 14:50:00,27.36,27.37,27.29,27.35,128600.0,15.531,15.5367,15.4913,15.5253,128600.0
2007-09-10 15:00:00,27.36,27.46,27.31,27.46,125000.0,15.531,15.5878,15.5026,15.5878,125000.0
2007-09-10 15:10:00,27.46,27.48,27.42,27.43,97600.0,15.5878,15.5991,15.5651,15.5708,97600.0
2007-09-10 15:20:00,27.43,27.56,27.42,27.55,185200.0,15.5708,15.6446,15.5651,15.6389,185200.0
2007-09-10 15:30:00,27.55,27.57,27.52,27.57,108000.0,15.6389,15.6502,15.6218,15.6502,108000.0
2007-09-10 15:40:00,27.57,27.59,27.52,27.58,202200.0,15.6502,15.6616,15.6218,15.6559,202200.0
2007-09-10 15:50:00,27.58,27.6,27.53,27.55,330400.0,15.6559,15.6673,15.6275,15.6389,330400.0
2007-09-11 09:30:00,27.65,27.77,27.61,27.67,94200.0,15.6956,15.7638,15.6729,15.707,94200.0
2007-09-11 09:40:00,27.67,27.75,27.63,27.68,82200.0,15.707,15.7524,15.6843,15.7127,82200.0
2007-09-11 09:50:00,27.7,27.7,27.59,27.64,111200.0,15.724,15.724,15.6616,15.69,111200.0
2007-09-11 10:00:00,27.63,27.76,27.63,27.67,128600.0,15.6843,15.7581,15.6843,15.707,128600.0
2007-09-11 10:10:00,27.67,27.68,27.63,27.65,82600.0,15.707,15.7127,15.6843,15.6956,82600.0
2007-09-11 10:20:00,27.66,27.78,27.65,27.75,99000.0,15.7013,15.7694,15.6956,15.7524,99000.0
2007-09-11 10:30:00,27.77,27.78,27.71,27.75,87800.0,15.7638,15.7694,15.7297,15.7524,87800.0
2007-09-11 10:40:00,27.75,27.81,27.73,27.81,57400.0,15.7524,15.7865,15.7411,15.7865,57400.0
2007-09-11 10:50:00,27.81,27.87,27.79,27.85,48200.0,15.7865,15.8205,15.7751,15.8092,48200.0
2007-09-11 11:00:00,27.85,27.88,27.77,27.79,38200.0,15.8092,15.8262,15.7638,15.7751,38200.0
2007-09-11 11:10:00,27.79,27.83,27.75,27.81,100600.0,15.7751,15.7978,15.7524,15.7865,100600.0
2007-09-11 11:20:00,27.8,27.87,27.79,27.86,52600.0,15.7808,15.8205,15.7751,15.8149,52600.0
2007-09-11 11:30:00,27.87,27.94,27.85,27.93,87000.0,15.8205,15.8603,15.8092,15.8546,87000.0
2007-09-11 11:40:00,27.93,28.0,27.89,27.98,123200.0,15.8546,15.8943,15.8319,15.883,123200.0
2007-09-11 11:50:00,27.98,28.13,27.98,28.08,189400.0,15.883,15.9681,15.883,15.9397,189400.0
2007-09-11 12:00:00,28.08,28.18,28.05,28.08,181000.0,15.9397,15.9965,15.9227,15.9397,181000.0
2007-09-11 12:10:00,28.06,28.1,28.05,28.1,81200.0,15.9284,15.9511,15.9227,15.9511,81200.0
2007-09-11 12:20:00,28.1,28.14,28.09,28.11,59600.0,15.9511,15.9738,15.9454,15.9568,59600.0
2007-09-11 12:30:00,28.13,28.19,28.1,28.18,104000.0,15.9681,16.0022,15.9511,15.9965,104000.0
2007-09-11 12:40:00,28.18,28.21,28.13,28.13,140200.0,15.9965,16.0135,15.9681,15.9681,140200.0
2007-09-11 12:50:00,28.13,28.13,28.09,28.11,66400.0,15.9681,15.9681,15.9454,15.9568,66400.0
2007-09-11 13:00:00,28.11,28.14,28.08,28.1,49200.0,15.9568,15.9738,15.9397,15.9511,49200.0
2007-09-11 13:10:00,28.1,28.12,28.05,28.11,113800.0,15.9511,15.9624,15.9227,15.9568,113800.0
2007-09-11 13:20:00,28.1,28.18,28.09,28.17,122000.0,15.9511,15.9965,15.9454,15.9908,122000.0
2007-09-11 13:30:00,28.17,28.25,28.14,28.15,177400.0,15.9908,16.0362,15.9738,15.9795,177400.0
2007-09-11 13:40:00,28.15,28.15,28.06,28.09,80400.0,15.9795,15.9795,15.9284,15.9454,80400.0
2007-09-11 13:50:00,28.07,28.11,28.06,28.07,66800.0,15.9341,15.9568,15.9284,15.9341,66800.0
2007-09-11 14:00:00,28.07,28.16,28.07,28.15,73600.0,15.9341,15.9851,15.9341,15.9795,73600.0
2007-09-11 14:10:00,28.15,28.18,28.12,28.16,109400.0,15.9795,15.9965,15.9624,15.9851,109400.0
2007-09-11 14:20:00,28.17,28.18,28.13,28.18,93200.0,15.9908,15.9965,15.9681,15.9965,93200.0
2007-09-11 14:30:00,28.18,28.19,28.11,28.12,74400.0,15.9965,16.0022,15.9568,15.9624,74400.0
2007-09-11 14:40:00,28.13,28.15,28.07,28.08,94000.0,15.9681,15.9795,15.9341,15.9397,94000.0
2007-09-11 14:50:00,28.08,28.12,28.03,28.1,107400.0,15.9397,15.9624,15.9114,15.9511,107400.0
2007-09-11 15:00:00,28.1,28.11,28.02,28.02,82400.0,15.9511,15.9568,15.9057,15.9057,82400.0
2007-09-11 15:10:00,28.02,28.09,28.02,28.08,117000.0,15.9057,15.9454,15.9057,15.9397,117000.0
2007-09-11 15:20:00,28.06,28.06,28.0,28.04,136400.0,15.9284,15.9284,15.8943,15.917,136400.0
2007-09-11 15:30:00,28.04,28.09,28.0,28.0,173200.0,15.917,15.9454,15.8943,15.8943,173200.0
2007-09-11 15:40:00,28.0,28.0,27.91,27.97,199000.0,15.8943,15.8943,15.8432,15.8773,199000.0
2007-09-11 15:50:00,27.97,28.11,27.95,28.11,210200.0,15.8773,15.9568,15.8659,15.9568,210200.0
2007-09-12 09:30:00,28.03,28.05,27.67,27.72,129600.0,15.9114,15.9227,15.707,15.7354,129600.0
2007-09-12 09:40:00,27.74,27.92,27.72,27.9,120000.0,15.7467,15.8489,15.7354,15.8376,120000.0
2007-09-12 09:50:00,27.9,28.04,27.9,28.02,130200.0,15.8376,15.917,15.8376,15.9057,130200.0
2007-09-12 10:00:00,28.01,28.03,27.91,27.98,90800.0,15.9,15.9114,15.8432,15.883,90800.0
2007-09-12 10:10:00,27.98,28.05,27.91,27.98,121200.0,15.883,15.9227,15.8432,15.883,121200.0
2007-09-12 10:20:00,28.0,28.04,27.95,28.0,54800.0,15.8943,15.917,15.8659,15.8943,54800.0
2007-09-12 10:30:00,27.99,28.09,27.97,28.05,139800.0,15.8886,15.9454,15.8773,15.9227,139800.0
2007-09-12 10:40:00,28.04,28.04,27.97,27.97,34800.0,15.917,15.917,15.8773,15.8773,34800.0
2007-09-12 10:50:00,27.97,27.98,27.94,27.97,58600.0,15.8773,15.883,15.8603,15.8773,58600.0
2007-09-12 11:00:00,27.97,28.0,27.93,27.96,80800.0,15.8773,15.8943,15.8546,15.8716,80800.0
2007-09-12 11:10:00,27.97,28.13,27.97,28.1,71400.0,15.8773,15.9681,15.8773,15.9511,71400.0
2007-09-12 11:20:00,28.1,28.12,28.04,28.05,48200.0,15.9511,15.9624,15.917,15.9227,48200.0
2007-09-12 11:30:00,28.04,28.09,28.03,28.05,62400.0,15.917,15.9454,15.9114,15.9227,62400.0
2007-09-12 11:40:00,28.04,28.11,28.04,28.11,83600.0,15.917,15.9568,15.917,15.9568,83600.0
2007-09-12 11:50:00,28.11,28.12,28.08,28.1,79000.0,15.9568,15.9624,15.9397,15.9511,79000.0
2007-09-12 12:00:00,28.1,28.13,28.09,28.11,49000.0,15.9511,15.9681,15.9454,15.9568,49000.0
2007-09-12 12:10:00,28.11,28.12,28.05,28.06,60400.0,15.9568,15.9624,15.9227,15.9284,60400.0
2007-09-12 12:20:00,28.06,28.06,27.98,27.98,78800.0,15.9284,15.9284,15.883,15.883,78800.0
2007-09-12 12:30:00,27.98,28.01,27.97,28.0,41800.0,15.883,15.9,15.8773,15.8943,41800.0
2007-09-12 12:40:00,28.0,28.15,27.97,28.1,111200.0,15.8943,15.9795,15.8773,15.9511,111200.0
2007-09-12 12:50:00,28.1,28.11,28.05,28.08,42200.0,15.9511,15.9568,15.9227,15.9397,42200.0
2007-09-12 13:00:00,28.07,28.08,27.97,27.99,44600.0,15.9341,15.9397,15.8773,15.8886,44600.0
2007-09-12 13:10:00,27.99,28.02,27.96,27.98,44800.0,15.8886,15.9057,15.8716,15.883,44800.0
2007-09-12 13:20:00,27.98,27.98,27.92,27.95,34600.0,15.883,15.883,15.8489,15.8659,34600.0
2007-09-12 13:30:00,27.96,27.99,27.93,27.99,39200.0,15.8716,15.8886,15.8546,15.8886,39200.0
2007-09-12 13:40:00,27.99,28.04,27.97,28.0,65400.0,15.8886,15.917,15.8773,15.8943,65400.0
2007-09-12 13:50:00,28.0,28.05,28.0,28.0,45400.0,15.8943,15.9227,15.8943,15.8943,45400.0
2007-09-12 14:00:00,28.01,28.07,27.98,28.07,78000.0,15.9,15.9341,15.883,15.9341,78000.0
2007-09-12 14:10:00,28.07,28.11,28.06,28.08,94800.0,15.9341,15.9568,15.9284,15.9397,94800.0
2007-09-12 14:20:00,28.08,28.11,28.05,28.07,60600.0,15.9397,15.9568,15.9227,15.9341,60600.0
2007-09-12 14:30:00,28.07,28.12,28.05,28.09,92600.0,15.9341,15.9624,15.9227,15.9454,92600.0
2007-09-12 14:40:00,28.09,28.13,28.07,28.08,76600.0,15.9454,15.9681,15.9341,15.9397,76600.0
2007-09-12 14:50:00,28.08,28.12,28.05,28.12,89200.0,15.9397,15.9624,15.9227,15.9624,89200.0
2007-09-12 15:00:00,28.13,28.13,28.01,28.01,57200.0,15.9681,15.9681,15.9,15.9,57200.0
2007-09-12 15:10:00,28.0,28.06,28.0,28.05,361000.0,15.8943,15.9284,15.8943,15.9227,361000.0
2007-09-12 15:20:00,28.06,28.09,28.01,28.01,112200.0,15.9284,15.9454,15.9,15.9,112200.0
2007-09-12 15:30:00,28.0,28.01,27.97,28.0,143200.0,15.8943,15.9,15.8773,15.8943,143200.0
2007-09-12 15:40:00,28.0,28.06,28.0,28.01,80200.0,15.8943,15.9284,15.8943,15.9,80200.0
2007-09-12 15:50:00,28.03,28.04,27.98,28.03,328000.0,15.9114,15.917,15.883,15.9114,328000.0
2007-09-13 09:30:00,28.29,28.41,28.17,28.22,179000.0,16.0589,16.1271,15.9908,16.0192,179000.0
2007-09-13 09:40:00,28.22,28.22,28.1,28.18,55000.0,16.0192,16.0192,15.9511,15.9965,55000.0
2007-09-13 09:50:00,28.18,28.3,28.17,28.19,108800.0,15.9965,16.0646,15.9908,16.0022,108800.0
2007-09-13 10:00:00,28.18,28.25,28.18,28.2,48000.0,15.9965,16.0362,15.9965,16.0079,48000.0
2007-09-13 10:10:00,28.2,28.32,28.19,28.29,356000.0,16.0079,16.076,16.0022,16.0589,356000.0
2007-09-13 10:20:00,28.3,28.31,28.2,28.2,55800.0,16.0646,16.0703,16.0079,16.0079,55800.0
2007-09-13 10:30:00,28.2,28.29,28.2,28.27,52600.0,16.0079,16.0589,16.0079,16.0476,52600.0
2007-09-13 10:40:00,28.27,28.33,28.27,28.27,53200.0,16.0476,16.0817,16.0476,16.0476,53200.0
2007-09-13 10:50:00,28.27,28.33,28.27,28.31,59600.0,16.0476,16.0817,16.0476,16.0703,59600.0
2007-09-13 11:00:00,28.3,28.33,28.2,28.21,76400.0,16.0646,16.0817,16.0079,16.0135,76400.0
2007-09-13 11:10:00,28.22,28.25,28.17,28.18,82800.0,16.0192,16.0362,15.9908,15.9965,82800.0
2007-09-13 11:20:00,28.18,28.23,28.18,28.2,63200.0,15.9965,16.0249,15.9965,16.0079,63200.0
2007-09-13 11:30:00,28.21,28.21,28.1,28.1,54600.0,16.0135,16.0135,15.9511,15.9511,54600.0
2007-09-13 11:40:00,28.1,28.15,28.09,28.1,50400.0,15.9511,15.9795,15.9454,15.9511,50400.0
2007-09-13 11:50:00,28.11,28.2,28.11,28.2,33200.0,15.9568,16.0079,15.9568,16.0079,33200.0
2007-09-13 12:00:00,28.19,28.22,28.17,28.17,52000.0,16.0022,16.0192,15.9908,15.9908,52000.0
2007-09-13 12:10:00,28.17,28.18,28.14,28.18,34200.0,15.9908,15.9965,15.9738,15.9965,34200.0
2007-09-13 12:20:00,28.17,28.23,28.17,28.21,55400.0,15.9908,16.0249,15.9908,16.0135,55400.0
2007-09-13 12:30:00,28.22,28.23,28.18,28.19,46800.0,16.0192,16.0249,15.9965,16.0022,46800.0
2007-09-13 12:40:00,28.2,28.21,28.18,28.18,33000.0,16.0079,16.0135,15.9965,15.9965,33000.0
2007-09-13 12:50:00,28.18,28.18,28.13,28.14,61800.0,15.9965,15.9965,15.9681,15.9738,61800.0
2007-09-13 13:00:00,28.13,28.22,28.13,28.18,50000.0,15.9681,16.0192,15.9681,15.9965,50000.0
2007-09-13 13:10:00,28.17,28.2,28.15,28.2,27600.0,15.9908,16.0079,15.9795,16.0079,27600.0
2007-09-13 13:20:00,28.19,28.28,28.19,28.27,62200.0,16.0022,16.0533,16.0022,16.0476,62200.0
2007-09-13 13:30:00,28.27,28.27,28.19,28.19,47800.0,16.0476,16.0476,16.0022,16.0022,47800.0
2007-09-13 13:40:00,28.2,28.2,28.16,28.16,39600.0,16.0079,16.0079,15.9851,15.9851,39600.0
2007-09-13 13:50:00,28.16,28.16,28.13,28.16,56800.0,15.9851,15.9851,15.9681,15.9851,56800.0
2007-09-13 14:00:00,28.15,28.17,28.14,28.16,35600.0,15.9795,15.9908,15.9738,15.9851,35600.0
2007-09-13 14:10:00,28.17,28.23,28.16,28.18,85600.0,15.9908,16.0249,15.9851,15.9965,85600.0
2007-09-13 14:20:00,28.17,28.2,28.15,28.15,65800.0,15.9908,16.0079,15.9795,15.9795,65800.0
2007-09-13 14:30:00,28.16,28.18,28.13,28.15,58200.0,15.9851,15.9965,15.9681,15.9795,58200.0
2007-09-13 14:40:00,28.15,28.16,28.13,28.15,44200.0,15.9795,15.9851,15.9681,15.9795,44200.0
2007-09-13 14:50:00,28.14,28.16,28.1,28.16,58000.0,15.9738,15.9851,15.9511,15.9851,58000.0
2007-09-13 15:00:00,28.16,28.23,28.14,28.18,94800.0,15.9851,16.0249,15.9738,15.9965,94800.0
2007-09-13 15:10:00,28.18,28.2,28.08,28.1,71600.0,15.9965,16.0079,15.9397,15.9511,71600.0
2007-09-13 15:20:00,28.11,28.15,28.08,28.13,119800.0,15.9568,15.9795,15.9397,15.9681,119800.0
2007-09-13 15:30:00,28.12,28.13,28.04,28.04,121800.0,15.9624,15.9681,15.917,15.917,121800.0
2007-09-13 15:40:00,28.05,28.05,27.88,27.93,208600.0,15.9227,15.9227,15.8262,15.8546,208600.0
2007-09-13 15:50:00,27.93,27.96,27.89,27.94,149200.0,15.8546,15.8716,15.8319,15.8603,149200.0
2007-09-14 09:30:00,27.75,27.9,27.72,27.84,132600.0,15.7524,15.8376,15.7354,15.8035,132600.0
2007-09-14 09:40:00,27.83,27.97,27.82,27.97,174000.0,15.7978,15.8773,15.7921,15.8773,174000.0
2007-09-14 09:50:00,27.97,28.12,27.92,27.93,85600.0,15.8773,15.9624,15.8489,15.8546,85600.0
2007-09-14 10:00:00,27.93,28.03,27.91,27.92,98600.0,15.8546,15.9114,15.8432,15.8489,98600.0
2007-09-14 10:10:00,27.91,28.0,27.9,27.96,104200.0,15.8432,15.8943,15.8376,15.8716,104200.0
2007-09-14 10:20:00,27.98,28.02,27.97,27.97,60800.0,15.883,15.9057,15.8773,15.8773,60800.0
2007-09-14 10:30:00,27.96,28.0,27.96,27.99,123200.0,15.8716,15.8943,15.8716,15.8886,123200.0
2007-09-14 10:40:00,27.99,28.0,27.97,27.99,38800.0,15.8886,15.8943,15.8773,15.8886,38800.0
2007-09-14 10:50:00,27.98,28.0,27.96,27.97,32400.0,15.883,15.8943,15.8716,15.8773,32400.0
2007-09-14 11:00:00,27.97,27.97,27.89,27.93,134800.0,15.8773,15.8773,15.8319,15.8546,134800.0
2007-09-14 11:10:00,27.93,27.93,27.89,27.9,77800.0,15.8546,15.8546,15.8319,15.8376,77800.0
2007-09-14 11:20:00,27.91,27.97,27.86,27.95,164200.0,15.8432,15.8773,15.8149,15.8659,164200.0
2007-09-14 11:30:00,27.95,27.99,27.93,27.96,52200.0,15.8659,15.8886,15.8546,15.8716,52200.0
2007-09-14 11:40:00,27.96,28.03,27.95,28.0,30800.0,15.8716,15.9114,15.8659,15.8943,30800.0
2007-09-14 11:50:00,28.0,28.02,27.98,28.0,23800.0,15.8943,15.9057,15.883,15.8943,23800.0
2007-09-14 12:00:00,27.99,28.05,27.98,28.0,31000.0,15.8886,15.9227,15.883,15.8943,31000.0
2007-09-14 12:10:00,28.0,28.0,27.98,27.99,50000.0,15.8943,15.8943,15.883,15.8886,50000.0
2007-09-14 12:20:00,27.99,28.0,27.96,27.98,61000.0,15.8886,15.8943,15.8716,15.883,61000.0
2007-09-14 12:30:00,27.98,27.99,27.92,27.97,55200.0,15.883,15.8886,15.8489,15.8773,55200.0
2007-09-14 12:40:00,27.97,27.98,27.93,27.95,136800.0,15.8773,15.883,15.8546,15.8659,136800.0
2007-09-14 12:50:00,27.95,27.99,27.94,27.94,66800.0,15.8659,15.8886,15.8603,15.8603,66800.0
2007-09-14 13:00:00,27.95,28.0,27.93,27.98,107800.0,15.8659,15.8943,15.8546,15.883,107800.0
2007-09-14 13:10:00,27.98,28.03,27.97,28.0,36000.0,15.883,15.9114,15.8773,15.8943,36000.0
2007-09-14 13:20:00,28.0,28.04,28.0,28.03,38800.0,15.8943,15.917,15.8943,15.9114,38800.0
2007-09-14 13:30:00,28.03,28.03,27.98,28.0,47800.0,15.9114,15.9114,15.883,15.8943,47800.0
2007-09-14 13:40:00,28.01,28.04,28.0,28.04,41400.0,15.9,15.917,15.8943,15.917,41400.0
2007-09-14 13:50:00,28.05,28.08,27.99,28.08,113800.0,15.9227,15.9397,15.8886,15.9397,113800.0
2007-09-14 14:00:00,28.07,28.13,27.99,28.04,141400.0,15.9341,15.9681,15.8886,15.917,141400.0
2007-09-14 14:10:00,28.05,28.08,28.0,28.03,49800.0,15.9227,15.9397,15.8943,15.9114,49800.0
2007-09-14 14:20:00,28.03,28.04,28.0,28.03,39800.0,15.9114,15.917,15.8943,15.9114,39800.0
2007-09-14 14:30:00,28.03,28.09,28.03,28.08,61200.0,15.9114,15.9454,15.9114,15.9397,61200.0
2007-09-14 14:40:00,28.08,28.11,28.05,28.08,80000.0,15.9397,15.9568,15.9227,15.9397,80000.0
2007-09-14 14:50:00,28.07,28.1,28.0,28.05,72000.0,15.9341,15.9511,15.8943,15.9227,72000.0
2007-09-14 15:00:00,28.04,28.09,28.04,28.08,64400.0,15.917,15.9454,15.917,15.9397,64400.0
2007-09-14 15:10:00,28.07,28.11,28.04,28.08,39200.0,15.9341,15.9568,15.917,15.9397,39200.0
2007-09-14 15:20:00,28.07,28.1,28.07,28.08,87400.0,15.9341,15.9511,15.9341,15.9397,87400.0
2007-09-14 15:30:00,28.08,28.08,28.03,28.07,137400.0,15.9397,15.9397,15.9114,15.9341,137400.0
2007-09-14 15:40:00,28.07,28.19,28.06,28.14,179600.0,15.9341,16.0022,15.9284,15.9738,179600.0
2007-09-14 15:50:00,28.14,28.18,28.11,28.14,186600.0,15.9738,15.9965,15.9568,15.9738,186600.0
2007-09-17 09:30:00,28.0,28.14,27.98,28.06,36600.0,15.8943,15.9738,15.883,15.9284,36600.0
2007-09-17 09:40:00,28.04,28.13,28.01,28.12,74200.0,15.917,15.9681,15.9,15.9624,74200.0
2007-09-17 09:50:00,28.12,28.14,28.05,28.1,57800.0,15.9624,15.9738,15.9227,15.9511,57800.0
2007-09-17 10:00:00,28.11,28.14,28.04,28.05,52800.0,15.9568,15.9738,15.917,15.9227,52800.0
2007-09-17 10:10:00,28.05,28.09,28.01,28.06,50000.0,15.9227,15.9454,15.9,15.9284,50000.0
2007-09-17 10:20:00,28.05,28.07,28.02,28.03,68600.0,15.9227,15.9341,15.9057,15.9114,68600.0
2007-09-17 10:30:00,28.02,28.07,28.0,28.0,122800.0,15.9057,15.9341,15.8943,15.8943,122800.0
2007-09-17 10:40:00,28.0,28.06,28.0,28.02,53400.0,15.8943,15.9284,15.8943,15.9057,53400.0
2007-09-17 10:50:00,28.03,28.06,27.98,28.03,62800.0,15.9114,15.9284,15.883,15.9114,62800.0
2007-09-17 11:00:00,28.04,28.04,27.98,27.99,39800.0,15.917,15.917,15.883,15.8886,39800.0
2007-09-17 11:10:00,27.99,28.02,27.99,27.99,28800.0,15.8886,15.9057,15.8886,15.8886,28800.0
2007-09-17 11:20:00,27.99,28.02,27.96,27.99,79000.0,15.8886,15.9057,15.8716,15.8886,79000.0
2007-09-17 11:30:00,27.99,28.02,27.94,27.98,68400.0,15.8886,15.9057,15.8603,15.883,68400.0
2007-09-17 11:40:00,27.97,28.05,27.96,27.98,89400.0,15.8773,15.9227,15.8716,15.883,89400.0
2007-09-17 11:50:00,27.99,28.03,27.97,27.97,87000.0,15.8886,15.9114,15.8773,15.8773,87000.0
2007-09-17 12:00:00,27.99,28.04,27.98,28.03,87000.0,15.8886,15.917,15.883,15.9114,87000.0
2007-09-17 12:10:00,28.01,28.08,27.99,28.03,97600.0,15.9,15.9397,15.8886,15.9114,97600.0
2007-09-17 12:20:00,28.03,28.07,28.0,28.07,68800.0,15.9114,15.9341,15.8943,15.9341,68800.0
2007-09-17 12:30:00,28.06,28.1,28.04,28.09,19800.0,15.9284,15.9511,15.917,15.9454,19800.0
2007-09-17 12:40:00,28.09,28.11,28.06,28.08,21800.0,15.9454,15.9568,15.9284,15.9397,21800.0
2007-09-17 12:50:00,28.08,28.13,28.04,28.13,64000.0,15.9397,15.9681,15.917,15.9681,64000.0
2007-09-17 13:00:00,28.13,28.13,28.08,28.09,31400.0,15.9681,15.9681,15.9397,15.9454,31400.0
2007-09-17 13:10:00,28.09,28.15,28.08,28.14,67000.0,15.9454,15.9795,15.9397,15.9738,67000.0
2007-09-17 13:20:00,28.14,28.15,28.1,28.11,24000.0,15.9738,15.9795,15.9511,15.9568,24000.0
2007-09-17 13:30:00,28.11,28.11,28.03,28.04,46000.0,15.9568,15.9568,15.9114,15.917,46000.0
2007-09-17 13:40:00,28.06,28.11,28.05,28.09,24200.0,15.9284,15.9568,15.9227,15.9454,24200.0
2007-09-17 13:50:00,28.1,28.13,28.06,28.07,86000.0,15.9511,15.9681,15.9284,15.9341,86000.0
2007-09-17 14:00:00,28.06,28.12,28.06,28.08,68600.0,15.9284,15.9624,15.9284,15.9397,68600.0
2007-09-17 14:10:00,28.09,28.13,28.08,28.12,61400.0,15.9454,15.9681,15.9397,15.9624,61400.0
2007-09-17 14:20:00,28.11,28.15,28.08,28.14,52800.0,15.9568,15.9795,15.9397,15.9738,52800.0
2007-09-17 14:30:00,28.14,28.23,28.14,28.23,119200.0,15.9738,16.0249,15.9738,16.0249,119200.0
2007-09-17 14:40:00,28.23,28.25,28.22,28.23,80200.0,16.0249,16.0362,16.0192,16.0249,80200.0
2007-09-17 14:50:00,28.23,28.25,28.21,28.21,58000.0,16.0249,16.0362,16.0135,16.0135,58000.0
2007-09-17 15:00:00,28.22,28.22,28.18,28.21,54800.0,16.0192,16.0192,15.9965,16.0135,54800.0
2007-09-17 15:10:00,28.21,28.29,28.21,28.26,137800.0,16.0135,16.0589,16.0135,16.0419,137800.0
2007-09-17 15:20:00,28.27,28.3,28.22,28.23,91600.0,16.0476,16.0646,16.0192,16.0249,91600.0
2007-09-17 15:30:00,28.23,28.25,28.18,28.25,114600.0,16.0249,16.0362,15.9965,16.0362,114600.0
2007-09-17 15:40:00,28.24,28.31,28.22,28.29,238200.0,16.0306,16.0703,16.0192,16.0589,238200.0
2007-09-17 15:50:00,28.29,28.32,28.24,28.25,190800.0,16.0589,16.076,16.0306,16.0362,190800.0
2007-09-18 09:30:00,28.28,28.45,28.21,28.45,66800.0,16.0533,16.1498,16.0135,16.1498,66800.0
2007-09-18 09:40:00,28.4,28.58,28.32,28.45,100400.0,16.1214,16.2236,16.076,16.1498,100400.0
2007-09-18 09:50:00,28.45,28.51,28.36,28.5,90400.0,16.1498,16.1838,16.0987,16.1782,90400.0
2007-09-18 10:00:00,28.49,28.54,28.48,28.53,101400.0,16.1725,16.2009,16.1668,16.1952,101400.0
2007-09-18 10:10:00,28.53,28.63,28.53,28.56,95200.0,16.1952,16.2519,16.1952,16.2122,95200.0
2007-09-18 10:20:00,28.56,28.61,28.56,28.59,151000.0,16.2122,16.2406,16.2122,16.2292,151000.0
2007-09-18 10:30:00,28.59,28.6,28.55,28.56,91200.0,16.2292,16.2349,16.2065,16.2122,91200.0
2007-09-18 10:40:00,28.56,28.62,28.56,28.6,74000.0,16.2122,16.2463,16.2122,16.2349,74000.0
2007-09-18 10:50:00,28.6,28.61,28.58,28.6,63000.0,16.2349,16.2406,16.2236,16.2349,63000.0
2007-09-18 11:00:00,28.61,28.63,28.56,28.59,112200.0,16.2406,16.2519,16.2122,16.2292,112200.0
2007-09-18 11:10:00,28.59,28.67,28.59,28.61,100800.0,16.2292,16.2747,16.2292,16.2406,100800.0
2007-09-18 11:20:00,28.61,28.65,28.61,28.61,54200.0,16.2406,16.2633,16.2406,16.2406,54200.0
2007-09-18 11:30:00,28.61,28.66,28.61,28.61,52200.0,16.2406,16.269,16.2406,16.2406,52200.0
2007-09-18 11:40:00,28.61,28.66,28.61,28.66,70400.0,16.2406,16.269,16.2406,16.269,70400.0
2007-09-18 11:50:00,28.66,28.67,28.65,28.66,63200.0,16.269,16.2747,16.2633,16.269,63200.0
2007-09-18 12:00:00,28.66,28.71,28.65,28.68,90800.0,16.269,16.2974,16.2633,16.2803,90800.0
2007-09-18 12:10:00,28.68,28.72,28.67,28.71,78200.0,16.2803,16.303,16.2747,16.2974,78200.0
2007-09-18 12:20:00,28.71,28.74,28.69,28.7,29600.0,16.2974,16.3144,16.286,16.2917,29600.0
2007-09-18 12:30:00,28.69,28.74,28.68,28.72,42000.0,16.286,16.3144,16.2803,16.303,42000.0
2007-09-18 12:40:00,28.71,28.72,28.68,28.7,31400.0,16.2974,16.303,16.2803,16.2917,31400.0
2007-09-18 12:50:00,28.69,28.71,28.68,28.7,40200.0,16.286,16.2974,16.2803,16.2917,40200.0
2007-09-18 13:00:00,28.68,28.71,28.68,28.68,99200.0,16.2803,16.2974,16.2803,16.2803,99200.0
2007-09-18 13:10:00,28.69,28.75,28.68,28.73,73600.0,16.286,16.3201,16.2803,16.3087,73600.0
2007-09-18 13:20:00,28.73,28.73,28.71,28.71,27600.0,16.3087,16.3087,16.2974,16.2974,27600.0
2007-09-18 13:30:00,28.71,28.77,28.69,28.77,89000.0,16.2974,16.3314,16.286,16.3314,89000.0
2007-09-18 13:40:00,28.77,28.81,28.75,28.78,135400.0,16.3314,16.3541,16.3201,16.3371,135400.0
2007-09-18 13:50:00,28.79,28.83,28.78,28.83,81000.0,16.3428,16.3655,16.3371,16.3655,81000.0
2007-09-18 14:00:00,28.82,28.86,28.77,28.82,85600.0,16.3598,16.3825,16.3314,16.3598,85600.0
2007-09-18 14:10:00,28.82,29.3,28.74,29.15,394200.0,16.3598,16.6323,16.3144,16.5471,394200.0
2007-09-18 14:20:00,29.11,29.27,28.97,29.15,544000.0,16.5244,16.6152,16.4449,16.5471,544000.0
2007-09-18 14:30:00,29.14,29.18,28.95,29.0,527000.0,16.5415,16.5642,16.4336,16.462,527000.0
2007-09-18 14:40:00,29.0,29.0,28.88,28.91,255600.0,16.462,16.462,16.3939,16.4109,255600.0
2007-09-18 14:50:00,28.91,28.97,28.87,28.94,173200.0,16.4109,16.4449,16.3882,16.4279,173200.0
2007-09-18 15:00:00,28.93,28.99,28.88,28.96,129800.0,16.4222,16.4563,16.3939,16.4393,129800.0
2007-09-18 15:10:00,28.97,29.04,28.95,29.04,149200.0,16.4449,16.4847,16.4336,16.4847,149200.0
2007-09-18 15:20:00,29.04,29.08,29.0,29.07,77400.0,16.4847,16.5074,16.462,16.5017,77400.0
2007-09-18 15:30:00,29.07,29.1,29.03,29.04,145000.0,16.5017,16.5187,16.479,16.4847,145000.0
2007-09-18 15:40:00,29.04,29.14,29.04,29.11,188800.0,16.4847,16.5415,16.4847,16.5244,188800.0
2007-09-18 15:50:00,29.1,29.11,29.0,29.1,230400.0,16.5187,16.5244,16.462,16.5187,230400.0
2007-09-19 09:30:00,29.35,29.41,29.16,29.16,82000.0,16.6607,16.6947,16.5528,16.5528,82000.0
2007-09-19 09:40:00,29.15,29.39,29.15,29.36,107800.0,16.5471,16.6834,16.5471,16.6663,107800.0
2007-09-19 09:50:00,29.34,29.4,29.34,29.39,63000.0,16.655,16.689,16.655,16.6834,63000.0
2007-09-19 10:00:00,29.4,29.43,29.31,29.31,62400.0,16.689,16.7061,16.638,16.638,62400.0
2007-09-19 10:10:00,29.32,29.45,29.31,29.41,57600.0,16.6436,16.7174,16.638,16.6947,57600.0
2007-09-19 10:20:00,29.42,29.44,29.37,29.4,44000.0,16.7004,16.7117,16.672,16.689,44000.0
2007-09-19 10:30:00,29.4,29.43,29.36,29.42,98400.0,16.689,16.7061,16.6663,16.7004,98400.0
2007-09-19 10:40:00,29.42,29.49,29.41,29.48,63000.0,16.7004,16.7401,16.6947,16.7345,63000.0
2007-09-19 10:50:00,29.48,29.55,29.48,29.53,159000.0,16.7345,16.7742,16.7345,16.7628,159000.0
2007-09-19 11:00:00,29.52,29.66,29.52,29.53,94000.0,16.7572,16.8366,16.7572,16.7628,94000.0
2007-09-19 11:10:00,29.54,29.66,29.53,29.63,66200.0,16.7685,16.8366,16.7628,16.8196,66200.0
2007-09-19 11:20:00,29.63,29.63,29.59,29.61,43400.0,16.8196,16.8196,16.7969,16.8082,43400.0
2007-09-19 11:30:00,29.61,29.63,29.59,29.63,84800.0,16.8082,16.8196,16.7969,16.8196,84800.0
2007-09-19 11:40:00,29.62,29.66,29.58,29.59,129400.0,16.8139,16.8366,16.7912,16.7969,129400.0
2007-09-19 11:50:00,29.6,29.68,29.59,29.67,58600.0,16.8026,16.848,16.7969,16.8423,58600.0
2007-09-19 12:00:00,29.67,29.73,29.65,29.7,147800.0,16.8423,16.8764,16.831,16.8593,147800.0
2007-09-19 12:10:00,29.7,29.72,29.65,29.68,44800.0,16.8593,16.8707,16.831,16.848,44800.0
2007-09-19 12:20:00,29.69,29.71,29.63,29.66,72000.0,16.8537,16.865,16.8196,16.8366,72000.0
2007-09-19 12:30:00,29.65,29.65,29.6,29.61,53800.0,16.831,16.831,16.8026,16.8082,53800.0
2007-09-19 12:40:00,29.61,29.72,29.61,29.7,58400.0,16.8082,16.8707,16.8082,16.8593,58400.0
2007-09-19 12:50:00,29.7,29.72,29.66,29.7,47000.0,16.8593,16.8707,16.8366,16.8593,47000.0
2007-09-19 13:00:00,29.7,29.7,29.58,29.6,69400.0,16.8593,16.8593,16.7912,16.8026,69400.0
2007-09-19 13:10:00,29.6,29.65,29.59,29.63,88800.0,16.8026,16.831,16.7969,16.8196,88800.0
2007-09-19 13:20:00,29.61,29.67,29.61,29.67,59800.0,16.8082,16.8423,16.8082,16.8423,59800.0
2007-09-19 13:30:00,29.65,29.71,29.64,29.66,63000.0,16.831,16.865,16.8253,16.8366,63000.0
2007-09-19 13:40:00,29.65,29.71,29.63,29.64,115800.0,16.831,16.865,16.8196,16.8253,115800.0
2007-09-19 13:50:00,29.64,29.66,29.62,29.63,90000.0,16.8253,16.8366,16.8139,16.8196,90000.0
2007-09-19 14:00:00,29.63,29.64,29.58,29.59,115000.0,16.8196,16.8253,16.7912,16.7969,115000.0
2007-09-19 14:10:00,29.59,29.63,29.5,29.54,133000.0,16.7969,16.8196,16.7458,16.7685,133000.0
2007-09-19 14:20:00,29.54,29.59,29.54,29.58,79800.0,16.7685,16.7969,16.7685,16.7912,79800.0
2007-09-19 14:30:00,29.57,29.61,29.55,29.57,52600.0,16.7855,16.8082,16.7742,16.7855,52600.0
2007-09-19 14:40:00,29.56,29.6,29.55,29.56,42800.0,16.7799,16.8026,16.7742,16.7799,42800.0
2007-09-19 14:50:00,29.55,29.65,29.55,29.63,96000.0,16.7742,16.831,16.7742,16.8196,96000.0
2007-09-19 15:00:00,29.64,29.67,29.61,29.66,81600.0,16.8253,16.8423,16.8082,16.8366,81600.0
2007-09-19 15:10:00,29.65,29.76,29.64,29.7,107800.0,16.831,16.8934,16.8253,16.8593,107800.0
2007-09-19 15:20:00,29.71,29.77,29.71,29.74,71400.0,16.865,16.8991,16.865,16.882,71400.0
2007-09-19 15:30:00,29.73,29.74,29.69,29.7,70400.0,16.8764,16.882,16.8537,16.8593,70400.0
2007-09-19 15:40:00,29.69,29.72,29.59,29.6,235400.0,16.8537,16.8707,16.7969,16.8026,235400.0
2007-09-19 15:50:00,29.6,29.75,29.55,29.74,241000.0,16.8026,16.8877,16.7742,16.882,241000.0
2007-09-20 09:30:00,29.61,29.75,29.61,29.72,54400.0,16.8082,16.8877,16.8082,16.8707,54400.0
2007-09-20 09:40:00,29.74,29.75,29.66,29.73,103200.0,16.882,16.8877,16.8366,16.8764,103200.0
2007-09-20 09:50:00,29.75,29.76,29.72,29.73,105200.0,16.8877,16.8934,16.8707,16.8764,105200.0
2007-09-20 10:00:00,29.73,29.77,29.72,29.75,76000.0,16.8764,16.8991,16.8707,16.8877,76000.0
2007-09-20 10:10:00,29.74,29.82,29.73,29.8,104600.0,16.882,16.9275,16.8764,16.9161,104600.0
2007-09-20 10:20:00,29.78,29.81,29.72,29.73,51600.0,16.9047,16.9218,16.8707,16.8764,51600.0
2007-09-20 10:30:00,29.73,29.75,29.72,29.74,49800.0,16.8764,16.8877,16.8707,16.882,49800.0
2007-09-20 10:40:00,29.74,29.75,29.64,29.64,55600.0,16.882,16.8877,16.8253,16.8253,55600.0
2007-09-20 10:50:00,29.64,29.66,29.61,29.62,61600.0,16.8253,16.8366,16.8082,16.8139,61600.0
2007-09-20 11:00:00,29.63,29.67,29.6,29.67,66400.0,16.8196,16.8423,16.8026,16.8423,66400.0
2007-09-20 11:10:00,29.67,29.67,29.61,29.61,63600.0,16.8423,16.8423,16.8082,16.8082,63600.0
2007-09-20 11:20:00,29.6,29.67,29.57,29.67,89200.0,16.8026,16.8423,16.7855,16.8423,89200.0
2007-09-20 11:30:00,29.66,29.7,29.63,29.63,68400.0,16.8366,16.8593,16.8196,16.8196,68400.0
2007-09-20 11:40:00,29.62,29.63,29.57,29.59,23400.0,16.8139,16.8196,16.7855,16.7969,23400.0
2007-09-20 11:50:00,29.58,29.65,29.58,29.64,34600.0,16.7912,16.831,16.7912,16.8253,34600.0
2007-09-20 12:00:00,29.62,29.68,29.62,29.64,44200.0,16.8139,16.848,16.8139,16.8253,44200.0
2007-09-20 12:10:00,29.64,29.64,29.55,29.59,81000.0,16.8253,16.8253,16.7742,16.7969,81000.0
2007-09-20 12:20:00,29.59,29.61,29.54,29.54,59600.0,16.7969,16.8082,16.7685,16.7685,59600.0
2007-09-20 12:30:00,29.54,29.56,29.53,29.53,60400.0,16.7685,16.7799,16.7628,16.7628,60400.0
2007-09-20 12:40:00,29.53,29.55,29.5,29.54,38400.0,16.7628,16.7742,16.7458,16.7685,38400.0
2007-09-20 12:50:00,29.55,29.56,29.53,29.55,30800.0,16.7742,16.7799,16.7628,16.7742,30800.0
2007-09-20 13:00:00,29.55,29.56,29.5,29.5,42200.0,16.7742,16.7799,16.7458,16.7458,42200.0
2007-09-20 13:10:00,29.5,29.52,29.49,29.5,24600.0,16.7458,16.7572,16.7401,16.7458,24600.0
2007-09-20 13:20:00,29.5,29.5,29.43,29.44,43400.0,16.7458,16.7458,16.7061,16.7117,43400.0
2007-09-20 13:30:00,29.45,29.49,29.39,29.49,53000.0,16.7174,16.7401,16.6834,16.7401,53000.0
2007-09-20 13:40:00,29.48,29.61,29.48,29.61,61400.0,16.7345,16.8082,16.7345,16.8082,61400.0
2007-09-20 13:50:00,29.61,29.67,29.6,29.67,82600.0,16.8082,16.8423,16.8026,16.8423,82600.0
2007-09-20 14:00:00,29.67,29.68,29.56,29.56,50800.0,16.8423,16.848,16.7799,16.7799,50800.0
2007-09-20 14:10:00,29.55,29.59,29.55,29.57,38000.0,16.7742,16.7969,16.7742,16.7855,38000.0
2007-09-20 14:20:00,29.58,29.6,29.55,29.59,106800.0,16.7912,16.8026,16.7742,16.7969,106800.0
2007-09-20 14:30:00,29.58,29.64,29.57,29.64,117400.0,16.7912,16.8253,16.7855,16.8253,117400.0
2007-09-20 14:40:00,29.64,29.7,29.55,29.58,82400.0,16.8253,16.8593,16.7742,16.7912,82400.0
2007-09-20 14:50:00,29.57,29.6,29.57,29.57,41600.0,16.7855,16.8026,16.7855,16.7855,41600.0
2007-09-20 15:00:00,29.57,29.58,29.46,29.47,107200.0,16.7855,16.7912,16.7231,16.7288,107200.0
2007-09-20 15:10:00,29.47,29.64,29.47,29.61,121000.0,16.7288,16.8253,16.7288,16.8082,121000.0
2007-09-20 15:20:00,29.61,29.62,29.56,29.57,47400.0,16.8082,16.8139,16.7799,16.7855,47400.0
2007-09-20 15:30:00,29.57,29.6,29.52,29.54,104200.0,16.7855,16.8026,16.7572,16.7685,104200.0
2007-09-20 15:40:00,29.54,29.65,29.54,29.62,157600.0,16.7685,16.831,16.7685,16.8139,157600.0
2007-09-20 15:50:00,29.61,29.64,29.56,29.57,207400.0,16.8082,16.8253,16.7799,16.7855,207400.0
2007-09-21 09:30:00,29.93,30.12,29.75,30.03,1114000.0,16.9899,17.0978,16.8877,17.0467,1114000.0
2007-09-21 09:40:00,30.03,30.09,29.98,30.08,209600.0,17.0467,17.0807,17.0183,17.075,209600.0
2007-09-21 09:50:00,30.08,30.17,29.87,29.9,135400.0,17.075,17.1261,16.9558,16.9729,135400.0
2007-09-21 10:00:00,29.89,30.02,29.89,30.01,166600.0,16.9672,17.041,16.9672,17.0353,166600.0
2007-09-21 10:10:00,30.0,30.02,29.98,30.0,130600.0,17.0296,17.041,17.0183,17.0296,130600.0
2007-09-21 10:20:00,30.0,30.01,29.93,29.96,120200.0,17.0296,17.0353,16.9899,17.0069,120200.0
2007-09-21 10:30:00,29.95,30.03,29.92,30.02,194600.0,17.0013,17.0467,16.9842,17.041,194600.0
2007-09-21 10:40:00,30.03,30.14,30.02,30.08,169800.0,17.0467,17.1091,17.041,17.075,169800.0
2007-09-21 10:50:00,30.07,30.08,30.05,30.06,75000.0,17.0694,17.075,17.058,17.0637,75000.0
2007-09-21 11:00:00,30.05,30.1,30.05,30.07,82400.0,17.058,17.0864,17.058,17.0694,82400.0
2007-09-21 11:10:00,30.06,30.08,30.04,30.06,62000.0,17.0637,17.075,17.0523,17.0637,62000.0
2007-09-21 11:20:00,30.06,30.11,30.04,30.11,127200.0,17.0637,17.0921,17.0523,17.0921,127200.0
2007-09-21 11:30:00,30.11,30.15,30.09,30.11,72000.0,17.0921,17.1148,17.0807,17.0921,72000.0
2007-09-21 11:40:00,30.11,30.13,30.04,30.1,105000.0,17.0921,17.1034,17.0523,17.0864,105000.0
2007-09-21 11:50:00,30.11,30.12,30.09,30.11,90000.0,17.0921,17.0978,17.0807,17.0921,90000.0
2007-09-21 12:00:00,30.11,30.13,30.08,30.11,89200.0,17.0921,17.1034,17.075,17.0921,89200.0
2007-09-21 12:10:00,30.1,30.14,30.08,30.1,78400.0,17.0864,17.1091,17.075,17.0864,78400.0
2007-09-21 12:20:00,30.1,30.11,30.09,30.1,48600.0,17.0864,17.0921,17.0807,17.0864,48600.0
2007-09-21 12:30:00,30.1,30.17,30.1,30.15,65000.0,17.0864,17.1261,17.0864,17.1148,65000.0
2007-09-21 12:40:00,30.15,30.16,30.1,30.11,32800.0,17.1148,17.1205,17.0864,17.0921,32800.0
2007-09-21 12:50:00,30.11,30.11,30.09,30.11,50800.0,17.0921,17.0921,17.0807,17.0921,50800.0
2007-09-21 13:00:00,30.1,30.11,30.07,30.07,32400.0,17.0864,17.0921,17.0694,17.0694,32400.0
2007-09-21 13:10:00,30.06,30.06,30.03,30.04,50800.0,17.0637,17.0637,17.0467,17.0523,50800.0
2007-09-21 13:20:00,30.04,30.04,29.98,30.0,59000.0,17.0523,17.0523,17.0183,17.0296,59000.0
2007-09-21 13:30:00,30.0,30.01,29.96,29.98,52400.0,17.0296,17.0353,17.0069,17.0183,52400.0
2007-09-21 13:40:00,29.98,30.04,29.97,30.04,58400.0,17.0183,17.0523,17.0126,17.0523,58400.0
2007-09-21 13:50:00,30.04,30.09,29.57,30.0,88400.0,17.0523,17.0807,16.7855,17.0296,88400.0
2007-09-21 14:00:00,30.0,30.01,30.0,30.0,66200.0,17.0296,17.0353,17.0296,17.0296,66200.0
2007-09-21 14:10:00,30.01,30.02,30.0,30.0,70200.0,17.0353,17.041,17.0296,17.0296,70200.0
2007-09-21 14:20:00,30.0,30.02,30.0,30.0,56600.0,17.0296,17.041,17.0296,17.0296,56600.0
2007-09-21 14:30:00,30.0,30.02,29.97,29.98,63000.0,17.0296,17.041,17.0126,17.0183,63000.0
2007-09-21 14:40:00,29.98,30.01,29.96,30.0,91600.0,17.0183,17.0353,17.0069,17.0296,91600.0
2007-09-21 14:50:00,30.0,30.0,29.96,29.96,236800.0,17.0296,17.0296,17.0069,17.0069,236800.0
2007-09-21 15:00:00,29.96,29.97,29.94,29.95,49000.0,17.0069,17.0126,16.9956,17.0013,49000.0
2007-09-21 15:10:00,29.95,29.97,29.92,29.92,46400.0,17.0013,17.0126,16.9842,16.9842,46400.0
2007-09-21 15:20:00,29.92,29.93,29.86,29.89,63000.0,16.9842,16.9899,16.9502,16.9672,63000.0
2007-09-21 15:30:00,29.89,29.91,29.86,29.9,85600.0,16.9672,16.9785,16.9502,16.9729,85600.0
2007-09-21 15:40:00,29.91,29.91,29.89,29.91,118400.0,16.9785,16.9785,16.9672,16.9785,118400.0
2007-09-21 15:50:00,29.9,29.93,29.88,29.89,104000.0,16.9729,16.9899,16.9615,16.9672,104000.0
2007-09-24 09:30:00,29.86,30.0,29.85,29.89,154400.0,16.9502,17.0296,16.9445,16.9672,154400.0
2007-09-24 09:40:00,29.89,29.93,29.8,29.89,163800.0,16.9672,16.9899,16.9161,16.9672,163800.0
2007-09-24 09:50:00,29.9,29.93,29.86,29.91,118000.0,16.9729,16.9899,16.9502,16.9785,118000.0
2007-09-24 10:00:00,29.91,29.91,29.8,29.81,239200.0,16.9785,16.9785,16.9161,16.9218,239200.0
2007-09-24 10:10:00,29.8,29.88,29.78,29.85,60600.0,16.9161,16.9615,16.9047,16.9445,60600.0
2007-09-24 10:20:00,29.85,29.91,29.81,29.87,204800.0,16.9445,16.9785,16.9218,16.9558,204800.0
2007-09-24 10:30:00,29.86,29.98,29.86,29.96,93000.0,16.9502,17.0183,16.9502,17.0069,93000.0
2007-09-24 10:40:00,29.96,29.98,29.95,29.95,18800.0,17.0069,17.0183,17.0013,17.0013,18800.0
2007-09-24 10:50:00,29.96,29.96,29.91,29.93,25800.0,17.0069,17.0069,16.9785,16.9899,25800.0
2007-09-24 11:00:00,29.93,29.93,29.86,29.88,72800.0,16.9899,16.9899,16.9502,16.9615,72800.0
2007-09-24 11:10:00,29.88,29.88,29.86,29.87,29000.0,16.9615,16.9615,16.9502,16.9558,29000.0
2007-09-24 11:20:00,29.87,29.93,29.86,29.91,39200.0,16.9558,16.9899,16.9502,16.9785,39200.0
2007-09-24 11:30:00,29.91,29.91,29.83,29.83,44800.0,16.9785,16.9785,16.9331,16.9331,44800.0
2007-09-24 11:40:00,29.83,29.87,29.82,29.86,31000.0,16.9331,16.9558,16.9275,16.9502,31000.0
2007-09-24 11:50:00,29.86,29.91,29.86,29.88,32800.0,16.9502,16.9785,16.9502,16.9615,32800.0
2007-09-24 12:00:00,29.87,29.9,29.86,29.86,51400.0,16.9558,16.9729,16.9502,16.9502,51400.0
2007-09-24 12:10:00,29.86,29.9,29.86,29.89,34400.0,16.9502,16.9729,16.9502,16.9672,34400.0
2007-09-24 12:20:00,29.89,29.9,29.86,29.86,79000.0,16.9672,16.9729,16.9502,16.9502,79000.0
2007-09-24 12:30:00,29.86,29.86,29.82,29.82,53000.0,16.9502,16.9502,16.9275,16.9275,53000.0
2007-09-24 12:40:00,29.82,29.84,29.79,29.81,30200.0,16.9275,16.9388,16.9104,16.9218,30200.0
2007-09-24 12:50:00,29.81,29.81,29.75,29.78,20800.0,16.9218,16.9218,16.8877,16.9047,20800.0
2007-09-24 13:00:00,29.78,29.81,29.77,29.78,20000.0,16.9047,16.9218,16.8991,16.9047,20000.0
2007-09-24 13:10:00,29.81,29.81,29.77,29.8,23400.0,16.9218,16.9218,16.8991,16.9161,23400.0
2007-09-24 13:20:00,29.8,29.81,29.77,29.78,26400.0,16.9161,16.9218,16.8991,16.9047,26400.0
2007-09-24 13:30:00,29.78,29.78,29.68,29.72,27000.0,16.9047,16.9047,16.848,16.8707,27000.0
2007-09-24 13:40:00,29.72,29.74,29.66,29.66,30000.0,16.8707,16.882,16.8366,16.8366,30000.0
2007-09-24 13:50:00,29.65,29.68,29.64,29.64,28200.0,16.831,16.848,16.8253,16.8253,28200.0
2007-09-24 14:00:00,29.64,29.67,29.6,29.67,37600.0,16.8253,16.8423,16.8026,16.8423,37600.0
2007-09-24 14:10:00,29.67,29.68,29.65,29.67,48200.0,16.8423,16.848,16.831,16.8423,48200.0
2007-09-24 14:20:00,29.68,29.68,29.65,29.66,64000.0,16.848,16.848,16.831,16.8366,64000.0
2007-09-24 14:30:00,29.66,29.73,29.64,29.71,63600.0,16.8366,16.8764,16.8253,16.865,63600.0
2007-09-24 14:40:00,29.71,29.76,29.69,29.72,59000.0,16.865,16.8934,16.8537,16.8707,59000.0
2007-09-24 14:50:00,29.72,29.75,29.71,29.74,46800.0,16.8707,16.8877,16.865,16.882,46800.0
2007-09-24 15:00:00,29.74,29.75,29.67,29.74,108000.0,16.882,16.8877,16.8423,16.882,108000.0
2007-09-24 15:10:00,29.74,29.74,29.68,29.72,74800.0,16.882,16.882,16.848,16.8707,74800.0
2007-09-24 15:20:00,29.71,29.72,29.68,29.72,92000.0,16.865,16.8707,16.848,16.8707,92000.0
2007-09-24 15:30:00,29.72,29.73,29.68,29.7,99000.0,16.8707,16.8764,16.848,16.8593,99000.0
2007-09-24 15:40:00,29.7,29.72,29.66,29.68,134400.0,16.8593,16.8707,16.8366,16.848,134400.0
2007-09-24 15:50:00,29.68,29.68,29.58,29.62,145200.0,16.848,16.848,16.7912,16.8139,145200.0
2007-09-25 09:30:00,29.43,29.58,29.37,29.44,90200.0,16.7943,16.8799,16.7601,16.8,90200.0
2007-09-25 09:40:00,29.45,29.51,29.41,29.46,82800.0,16.8057,16.8399,16.7829,16.8114,82800.0
2007-09-25 09:50:00,29.47,29.5,29.36,29.43,81800.0,16.8171,16.8342,16.7544,16.7943,81800.0
2007-09-25 10:00:00,29.41,29.5,29.32,29.49,83200.0,16.7829,16.8342,16.7315,16.8285,83200.0
2007-09-25 10:10:00,29.49,29.59,29.47,29.53,123800.0,16.8285,16.8856,16.8171,16.8514,123800.0
2007-09-25 10:20:00,29.54,29.58,29.52,29.55,70400.0,16.8571,16.8799,16.8457,16.8628,70400.0
2007-09-25 10:30:00,29.55,29.58,29.48,29.57,50400.0,16.8628,16.8799,16.8228,16.8742,50400.0
2007-09-25 10:40:00,29.57,29.58,29.45,29.49,60600.0,16.8742,16.8799,16.8057,16.8285,60600.0
2007-09-25 10:50:00,29.49,29.49,29.4,29.42,45600.0,16.8285,16.8285,16.7772,16.7886,45600.0
2007-09-25 11:00:00,29.41,29.5,29.41,29.49,43400.0,16.7829,16.8342,16.7829,16.8285,43400.0
2007-09-25 11:10:00,29.5,29.54,29.48,29.49,49600.0,16.8342,16.8571,16.8228,16.8285,49600.0
2007-09-25 11:20:00,29.48,29.49,29.46,29.49,27200.0,16.8228,16.8285,16.8114,16.8285,27200.0
2007-09-25 11:30:00,29.48,29.49,29.44,29.45,36600.0,16.8228,16.8285,16.8,16.8057,36600.0
2007-09-25 11:40:00,29.45,29.46,29.43,29.44,57600.0,16.8057,16.8114,16.7943,16.8,57600.0
2007-09-25 11:50:00,29.45,29.49,29.41,29.48,49800.0,16.8057,16.8285,16.7829,16.8228,49800.0
2007-09-25 12:00:00,29.47,29.49,29.43,29.47,178000.0,16.8171,16.8285,16.7943,16.8171,178000.0
2007-09-25 12:10:00,29.46,29.47,29.43,29.46,34200.0,16.8114,16.8171,16.7943,16.8114,34200.0
2007-09-25 12:20:00,29.46,29.47,29.41,29.43,31800.0,16.8114,16.8171,16.7829,16.7943,31800.0
2007-09-25 12:30:00,29.43,29.43,29.37,29.38,55800.0,16.7943,16.7943,16.7601,16.7658,55800.0
2007-09-25 12:40:00,29.38,29.46,29.38,29.45,33800.0,16.7658,16.8114,16.7658,16.8057,33800.0
2007-09-25 12:50:00,29.44,29.45,29.4,29.4,97200.0,16.8,16.8057,16.7772,16.7772,97200.0
2007-09-25 13:00:00,29.4,29.41,29.37,29.4,65200.0,16.7772,16.7829,16.7601,16.7772,65200.0
2007-09-25 13:10:00,29.4,29.43,29.39,29.4,35600.0,16.7772,16.7943,16.7715,16.7772,35600.0
2007-09-25 13:20:00,29.4,29.41,29.36,29.4,33200.0,16.7772,16.7829,16.7544,16.7772,33200.0
2007-09-25 13:30:00,29.41,29.41,29.36,29.39,58000.0,16.7829,16.7829,16.7544,16.7715,58000.0
2007-09-25 13:40:00,29.39,29.4,29.34,29.36,31600.0,16.7715,16.7772,16.7429,16.7544,31600.0
2007-09-25 13:50:00,29.36,29.39,29.32,29.38,28400.0,16.7544,16.7715,16.7315,16.7658,28400.0
2007-09-25 14:00:00,29.38,29.39,29.32,29.33,74000.0,16.7658,16.7715,16.7315,16.7372,74000.0
2007-09-25 14:10:00,29.33,29.36,29.31,29.31,39600.0,16.7372,16.7544,16.7258,16.7258,39600.0
2007-09-25 14:20:00,29.33,29.35,29.31,29.33,36400.0,16.7372,16.7486,16.7258,16.7372,36400.0
2007-09-25 14:30:00,29.33,29.35,29.31,29.32,44600.0,16.7372,16.7486,16.7258,16.7315,44600.0
2007-09-25 14:40:00,29.32,29.37,29.3,29.34,63600.0,16.7315,16.7601,16.7201,16.7429,63600.0
2007-09-25 14:50:00,29.33,29.36,29.31,29.34,59200.0,16.7372,16.7544,16.7258,16.7429,59200.0
2007-09-25 15:00:00,29.36,29.37,29.34,29.36,88200.0,16.7544,16.7601,16.7429,16.7544,88200.0
2007-09-25 15:10:00,29.36,29.39,29.33,29.35,50200.0,16.7544,16.7715,16.7372,16.7486,50200.0
2007-09-25 15:20:00,29.36,29.38,29.33,29.37,64600.0,16.7544,16.7658,16.7372,16.7601,64600.0
2007-09-25 15:30:00,29.38,29.39,29.35,29.35,75600.0,16.7658,16.7715,16.7486,16.7486,75600.0
2007-09-25 15:40:00,29.35,29.35,29.3,29.32,140400.0,16.7486,16.7486,16.7201,16.7315,140400.0
2007-09-25 15:50:00,29.33,29.39,29.26,29.35,212800.0,16.7372,16.7715,16.6973,16.7486,212800.0
2007-09-26 09:30:00,29.43,29.61,29.37,29.59,92000.0,16.7943,16.897,16.7601,16.8856,92000.0
2007-09-26 09:40:00,29.63,29.65,29.53,29.54,71600.0,16.9084,16.9198,16.8514,16.8571,71600.0
2007-09-26 09:50:00,29.54,29.63,29.52,29.61,62600.0,16.8571,16.9084,16.8457,16.897,62600.0
2007-09-26 10:00:00,29.58,29.67,29.54,29.57,78600.0,16.8799,16.9313,16.8571,16.8742,78600.0
2007-09-26 10:10:00,29.57,29.65,29.57,29.59,56200.0,16.8742,16.9198,16.8742,16.8856,56200.0
2007-09-26 10:20:00,29.59,29.74,29.58,29.71,102400.0,16.8856,16.9712,16.8799,16.9541,102400.0
2007-09-26 10:30:00,29.72,29.73,29.66,29.72,66400.0,16.9598,16.9655,16.9255,16.9598,66400.0
2007-09-26 10:40:00,29.72,29.77,29.69,29.73,43200.0,16.9598,16.9883,16.9427,16.9655,43200.0
2007-09-26 10:50:00,29.73,29.76,29.68,29.73,44600.0,16.9655,16.9826,16.937,16.9655,44600.0
2007-09-26 11:00:00,29.71,29.86,29.7,29.84,99200.0,16.9541,17.0397,16.9484,17.0283,99200.0
2007-09-26 11:10:00,29.84,29.88,29.76,29.77,104600.0,17.0283,17.0511,16.9826,16.9883,104600.0
2007-09-26 11:20:00,29.77,29.83,29.75,29.8,53000.0,16.9883,17.0226,16.9769,17.0054,53000.0
2007-09-26 11:30:00,29.81,29.85,29.79,29.83,42000.0,17.0111,17.034,16.9997,17.0226,42000.0
2007-09-26 11:40:00,29.83,29.93,29.83,29.92,73600.0,17.0226,17.0796,17.0226,17.0739,73600.0
2007-09-26 11:50:00,29.92,29.93,29.83,29.89,45400.0,17.0739,17.0796,17.0226,17.0568,45400.0
2007-09-26 12:00:00,29.89,29.89,29.79,29.79,58000.0,17.0568,17.0568,16.9997,16.9997,58000.0
2007-09-26 12:10:00,29.78,29.8,29.73,29.73,53000.0,16.994,17.0054,16.9655,16.9655,53000.0
2007-09-26 12:20:00,29.73,29.75,29.68,29.69,47400.0,16.9655,16.9769,16.937,16.9427,47400.0
2007-09-26 12:30:00,29.68,29.7,29.65,29.69,37200.0,16.937,16.9484,16.9198,16.9427,37200.0
2007-09-26 12:40:00,29.69,29.69,29.63,29.63,59000.0,16.9427,16.9427,16.9084,16.9084,59000.0
2007-09-26 12:50:00,29.64,29.68,29.63,29.66,36800.0,16.9141,16.937,16.9084,16.9255,36800.0
2007-09-26 13:00:00,29.66,29.68,29.66,29.66,53000.0,16.9255,16.937,16.9255,16.9255,53000.0
2007-09-26 13:10:00,29.67,29.68,29.63,29.66,40400.0,16.9313,16.937,16.9084,16.9255,40400.0
2007-09-26 13:20:00,29.65,29.65,29.6,29.61,29400.0,16.9198,16.9198,16.8913,16.897,29400.0
2007-09-26 13:30:00,29.6,29.61,29.55,29.57,67800.0,16.8913,16.897,16.8628,16.8742,67800.0
2007-09-26 13:40:00,29.57,29.57,29.47,29.54,84600.0,16.8742,16.8742,16.8171,16.8571,84600.0
2007-09-26 13:50:00,29.53,29.55,29.44,29.47,71000.0,16.8514,16.8628,16.8,16.8171,71000.0
2007-09-26 14:00:00,29.47,29.53,29.47,29.53,62400.0,16.8171,16.8514,16.8171,16.8514,62400.0
2007-09-26 14:10:00,29.53,29.6,29.51,29.56,35400.0,16.8514,16.8913,16.8399,16.8685,35400.0
2007-09-26 14:20:00,29.56,29.61,29.56,29.6,40000.0,16.8685,16.897,16.8685,16.8913,40000.0
2007-09-26 14:30:00,29.6,29.65,29.57,29.58,55000.0,16.8913,16.9198,16.8742,16.8799,55000.0
2007-09-26 14:40:00,29.58,29.59,29.53,29.53,120000.0,16.8799,16.8856,16.8514,16.8514,120000.0
2007-09-26 14:50:00,29.53,29.56,29.5,29.51,73200.0,16.8514,16.8685,16.8342,16.8399,73200.0
2007-09-26 15:00:00,29.51,29.57,29.49,29.57,76000.0,16.8399,16.8742,16.8285,16.8742,76000.0
2007-09-26 15:10:00,29.57,29.62,29.55,29.59,91800.0,16.8742,16.9027,16.8628,16.8856,91800.0
2007-09-26 15:20:00,29.59,29.61,29.52,29.58,108400.0,16.8856,16.897,16.8457,16.8799,108400.0
2007-09-26 15:30:00,29.58,29.59,29.52,29.53,88200.0,16.8799,16.8856,16.8457,16.8514,88200.0
2007-09-26 15:40:00,29.52,29.53,29.48,29.5,144600.0,16.8457,16.8514,16.8228,16.8342,144600.0
2007-09-26 15:50:00,29.5,29.56,29.5,29.56,205400.0,16.8342,16.8685,16.8342,16.8685,205400.0
2007-09-27 09:30:00,29.5,29.56,29.43,29.43,71800.0,16.8342,16.8685,16.7943,16.7943,71800.0
2007-09-27 09:40:00,29.4,29.6,29.39,29.6,75800.0,16.7772,16.8913,16.7715,16.8913,75800.0
2007-09-27 09:50:00,29.59,29.63,29.51,29.57,83000.0,16.8856,16.9084,16.8399,16.8742,83000.0
2007-09-27 10:00:00,29.55,29.61,29.42,29.52,93600.0,16.8628,16.897,16.7886,16.8457,93600.0
2007-09-27 10:10:00,29.52,29.52,29.42,29.52,56400.0,16.8457,16.8457,16.7886,16.8457,56400.0
2007-09-27 10:20:00,29.51,29.53,29.46,29.46,30000.0,16.8399,16.8514,16.8114,16.8114,30000.0
2007-09-27 10:30:00,29.45,29.52,29.45,29.52,55800.0,16.8057,16.8457,16.8057,16.8457,55800.0
2007-09-27 10:40:00,29.51,29.54,29.48,29.53,44200.0,16.8399,16.8571,16.8228,16.8514,44200.0
2007-09-27 10:50:00,29.53,29.57,29.5,29.56,36200.0,16.8514,16.8742,16.8342,16.8685,36200.0
2007-09-27 11:00:00,29.57,29.57,29.52,29.52,19800.0,16.8742,16.8742,16.8457,16.8457,19800.0
2007-09-27 11:10:00,29.54,29.55,29.5,29.52,33600.0,16.8571,16.8628,16.8342,16.8457,33600.0
2007-09-27 11:20:00,29.51,29.53,29.43,29.44,46600.0,16.8399,16.8514,16.7943,16.8,46600.0
2007-09-27 11:30:00,29.43,29.43,29.38,29.38,66600.0,16.7943,16.7943,16.7658,16.7658,66600.0
2007-09-27 11:40:00,29.39,29.41,29.36,29.4,26400.0,16.7715,16.7829,16.7544,16.7772,26400.0
2007-09-27 11:50:00,29.39,29.44,29.37,29.38,108400.0,16.7715,16.8,16.7601,16.7658,108400.0
2007-09-27 12:00:00,29.38,29.42,29.38,29.4,52600.0,16.7658,16.7886,16.7658,16.7772,52600.0
2007-09-27 12:10:00,29.4,29.4,29.34,29.35,44400.0,16.7772,16.7772,16.7429,16.7486,44400.0
2007-09-27 12:20:00,29.36,29.36,29.33,29.34,14200.0,16.7544,16.7544,16.7372,16.7429,14200.0
2007-09-27 12:30:00,29.34,29.37,29.31,29.33,60200.0,16.7429,16.7601,16.7258,16.7372,60200.0
2007-09-27 12:40:00,29.33,29.33,29.28,29.3,36600.0,16.7372,16.7372,16.7087,16.7201,36600.0
2007-09-27 12:50:00,29.3,29.32,29.25,29.28,58800.0,16.7201,16.7315,16.6916,16.7087,58800.0
2007-09-27 13:00:00,29.28,29.35,29.25,29.34,83600.0,16.7087,16.7486,16.6916,16.7429,83600.0
2007-09-27 13:10:00,29.34,29.38,29.33,29.36,30600.0,16.7429,16.7658,16.7372,16.7544,30600.0
2007-09-27 13:20:00,29.36,29.36,29.33,29.33,18400.0,16.7544,16.7544,16.7372,16.7372,18400.0
2007-09-27 13:30:00,29.33,29.33,29.27,29.27,53800.0,16.7372,16.7372,16.703,16.703,53800.0
2007-09-27 13:40:00,29.27,29.28,29.25,29.26,23600.0,16.703,16.7087,16.6916,16.6973,23600.0
2007-09-27 13:50:00,29.27,29.29,29.26,29.28,24800.0,16.703,16.7144,16.6973,16.7087,24800.0
2007-09-27 14:00:00,29.29,29.37,29.25,29.35,55800.0,16.7144,16.7601,16.6916,16.7486,55800.0
2007-09-27 14:10:00,29.35,29.36,29.31,29.33,54400.0,16.7486,16.7544,16.7258,16.7372,54400.0
2007-09-27 14:20:00,29.33,29.36,29.33,29.34,41400.0,16.7372,16.7544,16.7372,16.7429,41400.0
2007-09-27 14:30:00,29.35,29.36,29.3,29.32,44800.0,16.7486,16.7544,16.7201,16.7315,44800.0
2007-09-27 14:40:00,29.32,29.32,29.29,29.31,43600.0,16.7315,16.7315,16.7144,16.7258,43600.0
2007-09-27 14:50:00,29.32,29.35,29.31,29.34,60000.0,16.7315,16.7486,16.7258,16.7429,60000.0
2007-09-27 15:00:00,29.34,29.4,29.34,29.38,74600.0,16.7429,16.7772,16.7429,16.7658,74600.0
2007-09-27 15:10:00,29.38,29.41,29.38,29.39,56600.0,16.7658,16.7829,16.7658,16.7715,56600.0
2007-09-27 15:20:00,29.39,29.42,29.36,29.38,65400.0,16.7715,16.7886,16.7544,16.7658,65400.0
2007-09-27 15:30:00,29.38,29.38,29.33,29.34,41600.0,16.7658,16.7658,16.7372,16.7429,41600.0
2007-09-27 15:40:00,29.34,29.36,29.33,29.34,72400.0,16.7429,16.7544,16.7372,16.7429,72400.0
2007-09-27 15:50:00,29.34,29.45,29.32,29.42,202000.0,16.7429,16.8057,16.7315,16.7886,202000.0
2007-09-28 09:30:00,29.36,29.6,29.3,29.56,51800.0,16.7544,16.8913,16.7201,16.8685,51800.0
2007-09-28 09:40:00,29.56,29.73,29.54,29.71,81200.0,16.8685,16.9655,16.8571,16.9541,81200.0
2007-09-28 09:50:00,29.72,29.72,29.59,29.61,46200.0,16.9598,16.9598,16.8856,16.897,46200.0
2007-09-28 10:00:00,29.61,29.66,29.58,29.61,48400.0,16.897,16.9255,16.8799,16.897,48400.0
2007-09-28 10:10:00,29.61,29.63,29.56,29.56,44200.0,16.897,16.9084,16.8685,16.8685,44200.0
2007-09-28 10:20:00,29.57,29.58,29.53,29.53,36000.0,16.8742,16.8799,16.8514,16.8514,36000.0
2007-09-28 10:30:00,29.53,29.53,29.37,29.38,53800.0,16.8514,16.8514,16.7601,16.7658,53800.0
2007-09-28 10:40:00,29.38,29.39,29.34,29.36,36000.0,16.7658,16.7715,16.7429,16.7544,36000.0
2007-09-28 10:50:00,29.36,29.47,29.36,29.45,41200.0,16.7544,16.8171,16.7544,16.8057,41200.0
2007-09-28 11:00:00,29.47,29.47,29.41,29.41,30600.0,16.8171,16.8171,16.7829,16.7829,30600.0
2007-09-28 11:10:00,29.41,29.42,29.38,29.38,24600.0,16.7829,16.7886,16.7658,16.7658,24600.0
2007-09-28 11:20:00,29.38,29.48,29.38,29.42,57000.0,16.7658,16.8228,16.7658,16.7886,57000.0
2007-09-28 11:30:00,29.42,29.42,29.34,29.36,39000.0,16.7886,16.7886,16.7429,16.7544,39000.0
2007-09-28 11:40:00,29.35,29.36,29.33,29.34,43000.0,16.7486,16.7544,16.7372,16.7429,43000.0
2007-09-28 11:50:00,29.33,29.34,29.31,29.32,32600.0,16.7372,16.7429,16.7258,16.7315,32600.0
2007-09-28 12:00:00,29.32,29.32,29.3,29.31,24200.0,16.7315,16.7315,16.7201,16.7258,24200.0
2007-09-28 12:10:00,29.3,29.3,29.25,29.25,24400.0,16.7201,16.7201,16.6916,16.6916,24400.0
2007-09-28 12:20:00,29.25,29.27,29.25,29.27,28600.0,16.6916,16.703,16.6916,16.703,28600.0
2007-09-28 12:30:00,29.27,29.29,29.25,29.28,23200.0,16.703,16.7144,16.6916,16.7087,23200.0
2007-09-28 12:40:00,29.29,29.29,29.27,29.28,18200.0,16.7144,16.7144,16.703,16.7087,18200.0
2007-09-28 12:50:00,29.28,29.29,29.27,29.29,37000.0,16.7087,16.7144,16.703,16.7144,37000.0
2007-09-28 13:00:00,29.29,29.29,29.27,29.27,39800.0,16.7144,16.7144,16.703,16.703,39800.0
2007-09-28 13:10:00,29.27,29.33,29.25,29.33,47800.0,16.703,16.7372,16.6916,16.7372,47800.0
2007-09-28 13:20:00,29.33,29.33,29.31,29.33,32400.0,16.7372,16.7372,16.7258,16.7372,32400.0
2007-09-28 13:30:00,29.33,29.34,29.32,29.33,41400.0,16.7372,16.7429,16.7315,16.7372,41400.0
2007-09-28 13:40:00,29.33,29.35,29.32,29.32,27200.0,16.7372,16.7486,16.7315,16.7315,27200.0
2007-09-28 13:50:00,29.32,29.33,29.32,29.33,31200.0,16.7315,16.7372,16.7315,16.7372,31200.0
2007-09-28 14:00:00,29.33,29.34,29.32,29.33,55200.0,16.7372,16.7429,16.7315,16.7372,55200.0
2007-09-28 14:10:00,29.33,29.33,29.24,29.24,98200.0,16.7372,16.7372,16.6859,16.6859,98200.0
2007-09-28 14:20:00,29.24,29.26,29.24,29.25,97800.0,16.6859,16.6973,16.6859,16.6916,97800.0
2007-09-28 14:30:00,29.25,29.25,29.23,29.23,57200.0,16.6916,16.6916,16.6802,16.6802,57200.0
2007-09-28 14:40:00,29.23,29.25,29.23,29.23,58600.0,16.6802,16.6916,16.6802,16.6802,58600.0
2007-09-28 14:50:00,29.23,29.23,29.17,29.22,94400.0,16.6802,16.6802,16.6459,16.6745,94400.0
2007-09-28 15:00:00,29.22,29.25,29.2,29.2,107600.0,16.6745,16.6916,16.663,16.663,107600.0
2007-09-28 15:10:00,29.21,29.21,29.09,29.1,127800.0,16.6688,16.6688,16.6003,16.606,127800.0
2007-09-28 15:20:00,29.1,29.11,29.07,29.08,69400.0,16.606,16.6117,16.5889,16.5946,69400.0
2007-09-28 15:30:00,29.08,29.11,29.08,29.09,124400.0,16.5946,16.6117,16.5946,16.6003,124400.0
2007-09-28 15:40:00,29.09,29.12,29.08,29.1,138200.0,16.6003,16.6174,16.5946,16.606,138200.0
2007-09-28 15:50:00,29.1,29.11,29.04,29.07,243200.0,16.606,16.6117,16.5717,16.5889,243200.0
2007-10-01 09:30:00,29.2,29.45,29.06,29.38,84000.0,16.663,16.8057,16.5832,16.7658,84000.0
2007-10-01 09:40:00,29.39,29.49,29.34,29.49,110600.0,16.7715,16.8285,16.7429,16.8285,110600.0
2007-10-01 09:50:00,29.48,29.48,29.38,29.39,73800.0,16.8228,16.8228,16.7658,16.7715,73800.0
2007-10-01 10:00:00,29.4,29.48,29.38,29.45,98400.0,16.7772,16.8228,16.7658,16.8057,98400.0
2007-10-01 10:10:00,29.45,29.5,29.42,29.49,86600.0,16.8057,16.8342,16.7886,16.8285,86600.0
2007-10-01 10:20:00,29.49,29.52,29.46,29.48,74800.0,16.8285,16.8457,16.8114,16.8228,74800.0
2007-10-01 10:30:00,29.48,29.58,29.48,29.56,64800.0,16.8228,16.8799,16.8228,16.8685,64800.0
2007-10-01 10:40:00,29.56,29.63,29.55,29.62,51800.0,16.8685,16.9084,16.8628,16.9027,51800.0
2007-10-01 10:50:00,29.62,29.65,29.61,29.61,34200.0,16.9027,16.9198,16.897,16.897,34200.0
2007-10-01 11:00:00,29.61,29.61,29.54,29.55,41400.0,16.897,16.897,16.8571,16.8628,41400.0
2007-10-01 11:10:00,29.55,29.62,29.54,29.6,53400.0,16.8628,16.9027,16.8571,16.8913,53400.0
2007-10-01 11:20:00,29.59,29.63,29.59,29.61,17200.0,16.8856,16.9084,16.8856,16.897,17200.0
2007-10-01 11:30:00,29.6,29.69,29.59,29.6,79600.0,16.8913,16.9427,16.8856,16.8913,79600.0
2007-10-01 11:40:00,29.61,29.67,29.6,29.67,33400.0,16.897,16.9313,16.8913,16.9313,33400.0
2007-10-01 11:50:00,29.68,29.75,29.67,29.73,26800.0,16.937,16.9769,16.9313,16.9655,26800.0
2007-10-01 12:00:00,29.72,29.75,29.71,29.73,24400.0,16.9598,16.9769,16.9541,16.9655,24400.0
2007-10-01 12:10:00,29.73,29.73,29.62,29.67,28600.0,16.9655,16.9655,16.9027,16.9313,28600.0
2007-10-01 12:20:00,29.67,29.71,29.57,29.58,104000.0,16.9313,16.9541,16.8742,16.8799,104000.0
2007-10-01 12:30:00,29.58,29.59,29.45,29.45,102200.0,16.8799,16.8856,16.8057,16.8057,102200.0
2007-10-01 12:40:00,29.45,29.48,29.38,29.38,78800.0,16.8057,16.8228,16.7658,16.7658,78800.0
2007-10-01 12:50:00,29.37,29.39,29.36,29.36,41200.0,16.7601,16.7715,16.7544,16.7544,41200.0
2007-10-01 13:00:00,29.36,29.38,29.36,29.38,18800.0,16.7544,16.7658,16.7544,16.7658,18800.0
2007-10-01 13:10:00,29.38,29.4,29.36,29.38,45000.0,16.7658,16.7772,16.7544,16.7658,45000.0
2007-10-01 13:20:00,29.38,29.46,29.35,29.45,47000.0,16.7658,16.8114,16.7486,16.8057,47000.0
2007-10-01 13:30:00,29.45,29.5,29.4,29.49,80600.0,16.8057,16.8342,16.7772,16.8285,80600.0
2007-10-01 13:40:00,29.49,29.55,29.46,29.5,149200.0,16.8285,16.8628,16.8114,16.8342,149200.0
2007-10-01 13:50:00,29.5,29.52,29.48,29.5,20200.0,16.8342,16.8457,16.8228,16.8342,20200.0
2007-10-01 14:00:00,29.5,29.55,29.5,29.55,54600.0,16.8342,16.8628,16.8342,16.8628,54600.0
2007-10-01 14:10:00,29.56,29.57,29.5,29.5,46400.0,16.8685,16.8742,16.8342,16.8342,46400.0
2007-10-01 14:20:00,29.5,29.51,29.39,29.4,79400.0,16.8342,16.8399,16.7715,16.7772,79400.0
2007-10-01 14:30:00,29.41,29.41,29.35,29.41,63800.0,16.7829,16.7829,16.7486,16.7829,63800.0
2007-10-01 14:40:00,29.42,29.48,29.41,29.46,35200.0,16.7886,16.8228,16.7829,16.8114,35200.0
2007-10-01 14:50:00,29.46,29.48,29.43,29.46,48800.0,16.8114,16.8228,16.7943,16.8114,48800.0
2007-10-01 15:00:00,29.47,29.5,29.44,29.49,61000.0,16.8171,16.8342,16.8,16.8285,61000.0
2007-10-01 15:10:00,29.49,29.5,29.44,29.45,85800.0,16.8285,16.8342,16.8,16.8057,85800.0
2007-10-01 15:20:00,29.45,29.48,29.45,29.46,63600.0,16.8057,16.8228,16.8057,16.8114,63600.0
2007-10-01 15:30:00,29.46,29.48,29.45,29.46,100000.0,16.8114,16.8228,16.8057,16.8114,100000.0
2007-10-01 15:40:00,29.47,29.48,29.42,29.42,126200.0,16.8171,16.8228,16.7886,16.7886,126200.0
2007-10-01 15:50:00,29.42,29.47,29.42,29.46,121600.0,16.7886,16.8171,16.7886,16.8114,121600.0
2007-10-02 09:30:00,29.43,29.56,29.43,29.48,44600.0,16.7943,16.8685,16.7943,16.8228,44600.0
2007-10-02 09:40:00,29.46,29.56,29.4,29.53,80400.0,16.8114,16.8685,16.7772,16.8514,80400.0
2007-10-02 09:50:00,29.55,29.55,29.4,29.41,56000.0,16.8628,16.8628,16.7772,16.7829,56000.0
2007-10-02 10:00:00,29.41,29.45,29.3,29.44,75800.0,16.7829,16.8057,16.7201,16.8,75800.0
2007-10-02 10:10:00,29.46,29.48,29.39,29.4,40200.0,16.8114,16.8228,16.7715,16.7772,40200.0
2007-10-02 10:20:00,29.4,29.4,29.22,29.23,80800.0,16.7772,16.7772,16.6745,16.6802,80800.0
2007-10-02 10:30:00,29.24,29.24,29.17,29.23,61000.0,16.6859,16.6859,16.6459,16.6802,61000.0
2007-10-02 10:40:00,29.23,29.26,29.22,29.26,43600.0,16.6802,16.6973,16.6745,16.6973,43600.0
2007-10-02 10:50:00,29.26,29.3,29.2,29.3,68800.0,16.6973,16.7201,16.663,16.7201,68800.0
2007-10-02 11:00:00,29.31,29.31,29.2,29.21,97800.0,16.7258,16.7258,16.663,16.6688,97800.0
2007-10-02 11:10:00,29.2,29.25,29.18,29.19,104800.0,16.663,16.6916,16.6516,16.6573,104800.0
2007-10-02 11:20:00,29.18,29.2,29.07,29.14,132800.0,16.6516,16.663,16.5889,16.6288,132800.0
2007-10-02 11:30:00,29.13,29.16,29.08,29.12,126400.0,16.6231,16.6402,16.5946,16.6174,126400.0
2007-10-02 11:40:00,29.13,29.18,29.13,29.16,35000.0,16.6231,16.6516,16.6231,16.6402,35000.0
2007-10-02 11:50:00,29.16,29.2,29.16,29.2,39000.0,16.6402,16.663,16.6402,16.663,39000.0
2007-10-02 12:00:00,29.2,29.22,29.16,29.17,50600.0,16.663,16.6745,16.6402,16.6459,50600.0
2007-10-02 12:10:00,29.16,29.19,29.15,29.18,52200.0,16.6402,16.6573,16.6345,16.6516,52200.0
2007-10-02 12:20:00,29.18,29.22,29.17,29.2,34000.0,16.6516,16.6745,16.6459,16.663,34000.0
2007-10-02 12:30:00,29.2,29.2,29.12,29.14,20200.0,16.663,16.663,16.6174,16.6288,20200.0
2007-10-02 12:40:00,29.14,29.16,29.13,29.14,31800.0,16.6288,16.6402,16.6231,16.6288,31800.0
2007-10-02 12:50:00,29.14,29.16,29.1,29.11,50400.0,16.6288,16.6402,16.606,16.6117,50400.0
2007-10-02 13:00:00,29.11,29.12,29.09,29.11,26000.0,16.6117,16.6174,16.6003,16.6117,26000.0
2007-10-02 13:10:00,29.13,29.14,29.09,29.1,20200.0,16.6231,16.6288,16.6003,16.606,20200.0
2007-10-02 13:20:00,29.11,29.13,29.06,29.09,59400.0,16.6117,16.6231,16.5832,16.6003,59400.0
2007-10-02 13:30:00,29.09,29.11,29.08,29.1,25000.0,16.6003,16.6117,16.5946,16.606,25000.0
2007-10-02 13:40:00,29.1,29.14,29.08,29.13,46000.0,16.606,16.6288,16.5946,16.6231,46000.0
2007-10-02 13:50:00,29.13,29.15,29.12,29.12,47600.0,16.6231,16.6345,16.6174,16.6174,47600.0
2007-10-02 14:00:00,29.13,29.14,29.09,29.1,39000.0,16.6231,16.6288,16.6003,16.606,39000.0
2007-10-02 14:10:00,29.1,29.11,29.08,29.11,80000.0,16.606,16.6117,16.5946,16.6117,80000.0
2007-10-02 14:20:00,29.11,29.16,29.11,29.15,100000.0,16.6117,16.6402,16.6117,16.6345,100000.0
2007-10-02 14:30:00,29.15,29.16,29.12,29.13,49600.0,16.6345,16.6402,16.6174,16.6231,49600.0
2007-10-02 14:40:00,29.13,29.15,29.11,29.14,59400.0,16.6231,16.6345,16.6117,16.6288,59400.0
2007-10-02 14:50:00,29.13,29.14,29.12,29.14,40800.0,16.6231,16.6288,16.6174,16.6288,40800.0
2007-10-02 15:00:00,29.13,29.15,29.1,29.15,79400.0,16.6231,16.6345,16.606,16.6345,79400.0
2007-10-02 15:10:00,29.15,29.15,29.14,29.14,70400.0,16.6345,16.6345,16.6288,16.6288,70400.0
2007-10-02 15:20:00,29.14,29.14,29.08,29.11,104600.0,16.6288,16.6288,16.5946,16.6117,104600.0
2007-10-02 15:30:00,29.11,29.14,29.09,29.13,111600.0,16.6117,16.6288,16.6003,16.6231,111600.0
2007-10-02 15:40:00,29.13,29.15,29.11,29.14,138600.0,16.6231,16.6345,16.6117,16.6288,138600.0
2007-10-02 15:50:00,29.14,29.16,29.11,29.16,149800.0,16.6288,16.6402,16.6117,16.6402,149800.0
2007-10-03 09:30:00,29.13,29.15,29.03,29.14,37800.0,16.6231,16.6345,16.566,16.6288,37800.0
2007-10-03 09:40:00,29.13,29.13,28.93,29.02,56400.0,16.6231,16.6231,16.509,16.5603,56400.0
2007-10-03 09:50:00,29.0,29.02,28.96,29.0,52200.0,16.5489,16.5603,16.5261,16.5489,52200.0
2007-10-03 10:00:00,28.99,29.04,28.99,29.0,61400.0,16.5432,16.5717,16.5432,16.5489,61400.0
2007-10-03 10:10:00,29.0,29.01,28.93,28.99,38000.0,16.5489,16.5546,16.509,16.5432,38000.0
2007-10-03 10:20:00,28.99,29.0,28.94,28.99,49000.0,16.5432,16.5489,16.5147,16.5432,49000.0
2007-10-03 10:30:00,28.99,29.0,28.95,28.95,47600.0,16.5432,16.5489,16.5204,16.5204,47600.0
2007-10-03 10:40:00,28.95,28.97,28.93,28.97,27600.0,16.5204,16.5318,16.509,16.5318,27600.0
2007-10-03 10:50:00,28.97,28.99,28.95,28.98,29800.0,16.5318,16.5432,16.5204,16.5375,29800.0
2007-10-03 11:00:00,28.98,29.0,28.96,28.96,39000.0,16.5375,16.5489,16.5261,16.5261,39000.0
2007-10-03 11:10:00,28.97,29.01,28.95,29.01,47400.0,16.5318,16.5546,16.5204,16.5546,47400.0
2007-10-03 11:20:00,29.01,29.06,29.0,29.03,126200.0,16.5546,16.5832,16.5489,16.566,126200.0
2007-10-03 11:30:00,29.03,29.06,29.02,29.04,38400.0,16.566,16.5832,16.5603,16.5717,38400.0
2007-10-03 11:40:00,29.06,29.07,29.01,29.04,31400.0,16.5832,16.5889,16.5546,16.5717,31400.0
2007-10-03 11:50:00,29.03,29.06,29.03,29.04,29600.0,16.566,16.5832,16.566,16.5717,29600.0
2007-10-03 12:00:00,29.04,29.07,29.02,29.03,54400.0,16.5717,16.5889,16.5603,16.566,54400.0
2007-10-03 12:10:00,29.03,29.03,29.0,29.01,30600.0,16.566,16.566,16.5489,16.5546,30600.0
2007-10-03 12:20:00,29.01,29.02,28.99,29.01,13600.0,16.5546,16.5603,16.5432,16.5546,13600.0
2007-10-03 12:30:00,29.0,29.03,28.99,29.02,29800.0,16.5489,16.566,16.5432,16.5603,29800.0
2007-10-03 12:40:00,29.02,29.03,29.0,29.02,19400.0,16.5603,16.566,16.5489,16.5603,19400.0
2007-10-03 12:50:00,29.03,29.03,29.01,29.02,15600.0,16.566,16.566,16.5546,16.5603,15600.0
2007-10-03 13:00:00,29.03,29.04,28.98,28.99,25200.0,16.566,16.5717,16.5375,16.5432,25200.0
2007-10-03 13:10:00,28.99,29.01,28.97,29.01,27600.0,16.5432,16.5546,16.5318,16.5546,27600.0
2007-10-03 13:20:00,29.01,29.01,28.97,28.99,15600.0,16.5546,16.5546,16.5318,16.5432,15600.0
2007-10-03 13:30:00,29.0,29.03,29.0,29.02,14400.0,16.5489,16.566,16.5489,16.5603,14400.0
2007-10-03 13:40:00,29.02,29.03,28.98,29.0,33600.0,16.5603,16.566,16.5375,16.5489,33600.0
2007-10-03 13:50:00,29.0,29.01,28.98,29.0,22400.0,16.5489,16.5546,16.5375,16.5489,22400.0
2007-10-03 14:00:00,29.0,29.01,28.97,29.0,75400.0,16.5489,16.5546,16.5318,16.5489,75400.0
2007-10-03 14:10:00,29.0,29.03,29.0,29.01,39200.0,16.5489,16.566,16.5489,16.5546,39200.0
2007-10-03 14:20:00,29.02,29.04,29.01,29.02,34800.0,16.5603,16.5717,16.5546,16.5603,34800.0
2007-10-03 14:30:00,29.02,29.04,29.0,29.03,42400.0,16.5603,16.5717,16.5489,16.566,42400.0
2007-10-03 14:40:00,29.03,29.04,29.0,29.02,31000.0,16.566,16.5717,16.5489,16.5603,31000.0
2007-10-03 14:50:00,29.02,29.05,29.01,29.04,31800.0,16.5603,16.5774,16.5546,16.5717,31800.0
2007-10-03 15:00:00,29.04,29.06,29.0,29.06,67000.0,16.5717,16.5832,16.5489,16.5832,67000.0
2007-10-03 15:10:00,29.05,29.1,29.05,29.09,44400.0,16.5774,16.606,16.5774,16.6003,44400.0
2007-10-03 15:20:00,29.09,29.11,29.08,29.09,37800.0,16.6003,16.6117,16.5946,16.6003,37800.0
2007-10-03 15:30:00,29.08,29.13,29.08,29.1,56600.0,16.5946,16.6231,16.5946,16.606,56600.0
2007-10-03 15:40:00,29.1,29.13,29.09,29.13,86200.0,16.606,16.6231,16.6003,16.6231,86200.0
2007-10-03 15:50:00,29.12,29.18,29.11,29.16,92000.0,16.6174,16.6516,16.6117,16.6402,92000.0
2007-10-04 09:30:00,29.33,29.36,29.28,29.36,66000.0,16.7372,16.7544,16.7087,16.7544,66000.0
2007-10-04 09:40:00,29.35,29.39,29.21,29.26,108800.0,16.7486,16.7715,16.6688,16.6973,108800.0
2007-10-04 09:50:00,29.28,29.31,29.23,29.28,263600.0,16.7087,16.7258,16.6802,16.7087,263600.0
2007-10-04 10:00:00,29.27,29.29,29.23,29.25,53400.0,16.703,16.7144,16.6802,16.6916,53400.0
2007-10-04 10:10:00,29.26,29.27,29.17,29.18,44400.0,16.6973,16.703,16.6459,16.6516,44400.0
2007-10-04 10:20:00,29.18,29.19,29.15,29.15,27400.0,16.6516,16.6573,16.6345,16.6345,27400.0
2007-10-04 10:30:00,29.15,29.3,29.15,29.27,44200.0,16.6345,16.7201,16.6345,16.703,44200.0
2007-10-04 10:40:00,29.25,29.29,29.25,29.25,37200.0,16.6916,16.7144,16.6916,16.6916,37200.0
2007-10-04 10:50:00,29.25,29.32,29.25,29.29,42800.0,16.6916,16.7315,16.6916,16.7144,42800.0
2007-10-04 11:00:00,29.28,29.32,29.28,29.3,37800.0,16.7087,16.7315,16.7087,16.7201,37800.0
2007-10-04 11:10:00,29.3,29.3,29.27,29.29,19200.0,16.7201,16.7201,16.703,16.7144,19200.0
2007-10-04 11:20:00,29.29,29.29,29.24,29.25,29400.0,16.7144,16.7144,16.6859,16.6916,29400.0
2007-10-04 11:30:00,29.25,29.26,29.25,29.25,13000.0,16.6916,16.6973,16.6916,16.6916,13000.0
2007-10-04 11:40:00,29.25,29.25,29.24,29.25,38800.0,16.6916,16.6916,16.6859,16.6916,38800.0
2007-10-04 11:50:00,29.25,29.3,29.25,29.29,90400.0,16.6916,16.7201,16.6916,16.7144,90400.0
2007-10-04 12:00:00,29.29,29.3,29.28,29.29,43000.0,16.7144,16.7201,16.7087,16.7144,43000.0
2007-10-04 12:10:00,29.29,29.3,29.28,29.3,24400.0,16.7144,16.7201,16.7087,16.7201,24400.0
2007-10-04 12:20:00,29.3,29.3,29.28,29.28,15400.0,16.7201,16.7201,16.7087,16.7087,15400.0
2007-10-04 12:30:00,29.28,29.31,29.28,29.28,26400.0,16.7087,16.7258,16.7087,16.7087,26400.0
2007-10-04 12:40:00,29.29,29.31,29.25,29.3,44600.0,16.7144,16.7258,16.6916,16.7201,44600.0
2007-10-04 12:50:00,29.3,29.31,29.29,29.3,21400.0,16.7201,16.7258,16.7144,16.7201,21400.0
2007-10-04 13:00:00,29.3,29.31,29.27,29.28,26400.0,16.7201,16.7258,16.703,16.7087,26400.0
2007-10-04 13:10:00,29.29,29.29,29.27,29.28,20800.0,16.7144,16.7144,16.703,16.7087,20800.0
2007-10-04 13:20:00,29.27,29.29,29.25,29.28,44400.0,16.703,16.7144,16.6916,16.7087,44400.0
2007-10-04 13:30:00,29.28,29.3,29.25,29.29,45000.0,16.7087,16.7201,16.6916,16.7144,45000.0
2007-10-04 13:40:00,29.28,29.29,29.27,29.27,19000.0,16.7087,16.7144,16.703,16.703,19000.0
2007-10-04 13:50:00,29.27,29.28,29.25,29.25,38800.0,16.703,16.7087,16.6916,16.6916,38800.0
2007-10-04 14:00:00,29.25,29.28,29.25,29.27,46200.0,16.6916,16.7087,16.6916,16.703,46200.0
2007-10-04 14:10:00,29.27,29.28,29.25,29.25,31200.0,16.703,16.7087,16.6916,16.6916,31200.0
2007-10-04 14:20:00,29.27,29.27,29.25,29.27,27600.0,16.703,16.703,16.6916,16.703,27600.0
2007-10-04 14:30:00,29.26,29.27,29.25,29.25,39000.0,16.6973,16.703,16.6916,16.6916,39000.0
2007-10-04 14:40:00,29.25,29.27,29.25,29.25,44800.0,16.6916,16.703,16.6916,16.6916,44800.0
2007-10-04 14:50:00,29.25,29.28,29.25,29.26,41800.0,16.6916,16.7087,16.6916,16.6973,41800.0
2007-10-04 15:00:00,29.25,29.27,29.25,29.25,54000.0,16.6916,16.703,16.6916,16.6916,54000.0
2007-10-04 15:10:00,29.25,29.26,29.24,29.24,96600.0,16.6916,16.6973,16.6859,16.6859,96600.0
2007-10-04 15:20:00,29.24,29.25,29.23,29.23,65400.0,16.6859,16.6916,16.6802,16.6802,65400.0
2007-10-04 15:30:00,29.23,29.26,29.23,29.25,82200.0,16.6802,16.6973,16.6802,16.6916,82200.0
2007-10-04 15:40:00,29.24,29.26,29.23,29.26,67200.0,16.6859,16.6973,16.6802,16.6973,67200.0
2007-10-04 15:50:00,29.26,29.32,29.23,29.29,140600.0,16.6973,16.7315,16.6802,16.7144,140600.0
2007-10-05 09:30:00,29.43,29.55,29.39,29.55,58600.0,16.7943,16.8628,16.7715,16.8628,58600.0
2007-10-05 09:40:00,29.56,29.59,29.41,29.44,29200.0,16.8685,16.8856,16.7829,16.8,29200.0
2007-10-05 09:50:00,29.43,29.43,29.33,29.39,25400.0,16.7943,16.7943,16.7372,16.7715,25400.0
2007-10-05 10:00:00,29.38,29.38,29.23,29.27,120600.0,16.7658,16.7658,16.6802,16.703,120600.0
2007-10-05 10:10:00,29.27,29.27,29.16,29.16,34800.0,16.703,16.703,16.6402,16.6402,34800.0
2007-10-05 10:20:00,29.16,29.21,29.14,29.19,47800.0,16.6402,16.6688,16.6288,16.6573,47800.0
2007-10-05 10:30:00,29.19,29.32,29.19,29.32,70400.0,16.6573,16.7315,16.6573,16.7315,70400.0
2007-10-05 10:40:00,29.31,29.41,29.27,29.38,38800.0,16.7258,16.7829,16.703,16.7658,38800.0
2007-10-05 10:50:00,29.39,29.4,29.35,29.4,28200.0,16.7715,16.7772,16.7486,16.7772,28200.0
2007-10-05 11:00:00,29.38,29.46,29.38,29.39,32800.0,16.7658,16.8114,16.7658,16.7715,32800.0
2007-10-05 11:10:00,29.41,29.43,29.38,29.43,21400.0,16.7829,16.7943,16.7658,16.7943,21400.0
2007-10-05 11:20:00,29.43,29.45,29.36,29.4,571400.0,16.7943,16.8057,16.7544,16.7772,571400.0
2007-10-05 11:30:00,29.4,29.4,29.37,29.37,52000.0,16.7772,16.7772,16.7601,16.7601,52000.0
2007-10-05 11:40:00,29.38,29.4,29.34,29.34,30600.0,16.7658,16.7772,16.7429,16.7429,30600.0
2007-10-05 11:50:00,29.35,29.39,29.34,29.36,29400.0,16.7486,16.7715,16.7429,16.7544,29400.0
2007-10-05 12:00:00,29.36,29.39,29.35,29.36,14600.0,16.7544,16.7715,16.7486,16.7544,14600.0
2007-10-05 12:10:00,29.36,29.38,29.35,29.36,43600.0,16.7544,16.7658,16.7486,16.7544,43600.0
2007-10-05 12:20:00,29.36,29.38,29.36,29.36,33000.0,16.7544,16.7658,16.7544,16.7544,33000.0
2007-10-05 12:30:00,29.36,29.39,29.36,29.38,87800.0,16.7544,16.7715,16.7544,16.7658,87800.0
2007-10-05 12:40:00,29.38,29.39,29.35,29.35,59600.0,16.7658,16.7715,16.7486,16.7486,59600.0
2007-10-05 12:50:00,29.35,29.36,29.34,29.34,59200.0,16.7486,16.7544,16.7429,16.7429,59200.0
2007-10-05 13:00:00,29.34,29.35,29.3,29.31,30400.0,16.7429,16.7486,16.7201,16.7258,30400.0
2007-10-05 13:10:00,29.32,29.32,29.3,29.3,112800.0,16.7315,16.7315,16.7201,16.7201,112800.0
2007-10-05 13:20:00,29.3,29.3,29.27,29.28,14600.0,16.7201,16.7201,16.703,16.7087,14600.0
2007-10-05 13:30:00,29.28,29.36,29.28,29.36,38200.0,16.7087,16.7544,16.7087,16.7544,38200.0
2007-10-05 13:40:00,29.36,29.4,29.36,29.4,83800.0,16.7544,16.7772,16.7544,16.7772,83800.0
2007-10-05 13:50:00,29.4,29.4,29.36,29.36,30200.0,16.7772,16.7772,16.7544,16.7544,30200.0
2007-10-05 14:00:00,29.37,29.38,29.32,29.32,50400.0,16.7601,16.7658,16.7315,16.7315,50400.0
2007-10-05 14:10:00,29.32,29.32,29.3,29.32,21400.0,16.7315,16.7315,16.7201,16.7315,21400.0
2007-10-05 14:20:00,29.32,29.36,29.31,29.35,104200.0,16.7315,16.7544,16.7258,16.7486,104200.0
2007-10-05 14:30:00,29.34,29.36,29.32,29.36,255200.0,16.7429,16.7544,16.7315,16.7544,255200.0
2007-10-05 14:40:00,29.36,29.36,29.33,29.34,111400.0,16.7544,16.7544,16.7372,16.7429,111400.0
2007-10-05 14:50:00,29.35,29.36,29.34,29.36,27600.0,16.7486,16.7544,16.7429,16.7544,27600.0
2007-10-05 15:00:00,29.36,29.36,29.35,29.35,53800.0,16.7544,16.7544,16.7486,16.7486,53800.0
2007-10-05 15:10:00,29.36,29.36,29.33,29.33,38400.0,16.7544,16.7544,16.7372,16.7372,38400.0
2007-10-05 15:20:00,29.33,29.35,29.31,29.32,23800.0,16.7372,16.7486,16.7258,16.7315,23800.0
2007-10-05 15:30:00,29.31,29.35,29.31,29.33,42800.0,16.7258,16.7486,16.7258,16.7372,42800.0
2007-10-05 15:40:00,29.32,29.34,29.21,29.27,237800.0,16.7315,16.7429,16.6688,16.703,237800.0
2007-10-05 15:50:00,29.27,29.29,29.25,29.28,125400.0,16.703,16.7144,16.6916,16.7087,125400.0
2007-10-08 09:30:00,29.3,29.32,29.24,29.3,34400.0,16.7201,16.7315,16.6859,16.7201,34400.0
2007-10-08 09:40:00,29.32,29.36,29.3,29.33,54400.0,16.7315,16.7544,16.7201,16.7372,54400.0
2007-10-08 09:50:00,29.33,29.38,29.3,29.33,59200.0,16.7372,16.7658,16.7201,16.7372,59200.0
2007-10-08 10:00:00,29.33,29.35,29.26,29.3,60200.0,16.7372,16.7486,16.6973,16.7201,60200.0
2007-10-08 10:10:00,29.31,29.31,29.25,29.27,74000.0,16.7258,16.7258,16.6916,16.703,74000.0
2007-10-08 10:20:00,29.27,29.27,29.21,29.21,65600.0,16.703,16.703,16.6688,16.6688,65600.0
2007-10-08 10:30:00,29.22,29.22,29.19,29.2,42000.0,16.6745,16.6745,16.6573,16.663,42000.0
2007-10-08 10:40:00,29.2,29.2,29.15,29.16,79800.0,16.663,16.663,16.6345,16.6402,79800.0
2007-10-08 10:50:00,29.15,29.15,29.09,29.1,82400.0,16.6345,16.6345,16.6003,16.606,82400.0
2007-10-08 11:00:00,29.1,29.1,29.05,29.09,81800.0,16.606,16.606,16.5774,16.6003,81800.0
2007-10-08 11:10:00,29.08,29.13,29.07,29.13,68600.0,16.5946,16.6231,16.5889,16.6231,68600.0
2007-10-08 11:20:00,29.13,29.17,29.12,29.15,30000.0,16.6231,16.6459,16.6174,16.6345,30000.0
2007-10-08 11:30:00,29.15,29.15,29.1,29.12,30600.0,16.6345,16.6345,16.606,16.6174,30600.0
2007-10-08 11:40:00,29.11,29.12,29.1,29.11,17000.0,16.6117,16.6174,16.606,16.6117,17000.0
2007-10-08 11:50:00,29.11,29.11,29.1,29.11,18000.0,16.6117,16.6117,16.606,16.6117,18000.0
2007-10-08 12:00:00,29.12,29.14,29.11,29.14,20200.0,16.6174,16.6288,16.6117,16.6288,20200.0
2007-10-08 12:10:00,29.14,29.16,29.13,29.16,37600.0,16.6288,16.6402,16.6231,16.6402,37600.0
2007-10-08 12:20:00,29.15,29.16,29.13,29.14,21400.0,16.6345,16.6402,16.6231,16.6288,21400.0
2007-10-08 12:30:00,29.14,29.15,29.13,29.13,18800.0,16.6288,16.6345,16.6231,16.6231,18800.0
2007-10-08 12:40:00,29.13,29.13,29.13,29.13,27600.0,16.6231,16.6231,16.6231,16.6231,27600.0
2007-10-08 12:50:00,29.13,29.13,29.12,29.12,31200.0,16.6231,16.6231,16.6174,16.6174,31200.0
2007-10-08 13:00:00,29.13,29.13,29.11,29.12,18000.0,16.6231,16.6231,16.6117,16.6174,18000.0
2007-10-08 13:10:00,29.13,29.13,29.11,29.12,19400.0,16.6231,16.6231,16.6117,16.6174,19400.0
2007-10-08 13:20:00,29.13,29.13,29.11,29.12,21600.0,16.6231,16.6231,16.6117,16.6174,21600.0
2007-10-08 13:30:00,29.13,29.16,29.12,29.12,27600.0,16.6231,16.6402,16.6174,16.6174,27600.0
2007-10-08 13:40:00,29.12,29.14,29.09,29.09,30000.0,16.6174,16.6288,16.6003,16.6003,30000.0
2007-10-08 13:50:00,29.09,29.1,29.06,29.09,29800.0,16.6003,16.606,16.5832,16.6003,29800.0
2007-10-08 14:00:00,29.09,29.1,29.05,29.07,55000.0,16.6003,16.606,16.5774,16.5889,55000.0
2007-10-08 14:10:00,29.07,29.11,29.04,29.11,57200.0,16.5889,16.6117,16.5717,16.6117,57200.0
2007-10-08 14:20:00,29.11,29.11,29.1,29.1,37400.0,16.6117,16.6117,16.606,16.606,37400.0
2007-10-08 14:30:00,29.1,29.13,29.1,29.1,64600.0,16.606,16.6231,16.606,16.606,64600.0
2007-10-08 14:40:00,29.1,29.14,29.07,29.13,72400.0,16.606,16.6288,16.5889,16.6231,72400.0
2007-10-08 14:50:00,29.13,29.13,29.07,29.09,43600.0,16.6231,16.6231,16.5889,16.6003,43600.0
2007-10-08 15:00:00,29.1,29.1,29.05,29.05,32600.0,16.606,16.606,16.5774,16.5774,32600.0
2007-10-08 15:10:00,29.06,29.08,29.05,29.08,42200.0,16.5832,16.5946,16.5774,16.5946,42200.0
2007-10-08 15:20:00,29.08,29.09,29.06,29.06,36400.0,16.5946,16.6003,16.5832,16.5832,36400.0
2007-10-08 15:30:00,29.06,29.08,29.06,29.06,47000.0,16.5832,16.5946,16.5832,16.5832,47000.0
2007-10-08 15:40:00,29.07,29.08,29.05,29.07,73800.0,16.5889,16.5946,16.5774,16.5889,73800.0
2007-10-08 15:50:00,29.07,29.1,29.05,29.09,84800.0,16.5889,16.606,16.5774,16.6003,84800.0
2007-10-09 09:30:00,29.15,29.3,29.11,29.2,78000.0,16.6345,16.7201,16.6117,16.663,78000.0
2007-10-09 09:40:00,29.2,29.22,29.17,29.17,48400.0,16.663,16.6745,16.6459,16.6459,48400.0
2007-10-09 09:50:00,29.19,29.19,29.11,29.14,118400.0,16.6573,16.6573,16.6117,16.6288,118400.0
2007-10-09 10:00:00,29.15,29.18,29.13,29.16,56400.0,16.6345,16.6516,16.6231,16.6402,56400.0
2007-10-09 10:10:00,29.17,29.18,29.15,29.17,42600.0,16.6459,16.6516,16.6345,16.6459,42600.0
2007-10-09 10:20:00,29.18,29.24,29.17,29.22,73400.0,16.6516,16.6859,16.6459,16.6745,73400.0
2007-10-09 10:30:00,29.23,29.24,29.2,29.22,66600.0,16.6802,16.6859,16.663,16.6745,66600.0
2007-10-09 10:40:00,29.22,29.25,29.21,29.25,60200.0,16.6745,16.6916,16.6688,16.6916,60200.0
2007-10-09 10:50:00,29.25,29.29,29.24,29.29,50600.0,16.6916,16.7144,16.6859,16.7144,50600.0
2007-10-09 11:00:00,29.3,29.37,29.3,29.34,43400.0,16.7201,16.7601,16.7201,16.7429,43400.0
2007-10-09 11:10:00,29.35,29.36,29.3,29.31,42600.0,16.7486,16.7544,16.7201,16.7258,42600.0
2007-10-09 11:20:00,29.31,29.32,29.29,29.3,52400.0,16.7258,16.7315,16.7144,16.7201,52400.0
2007-10-09 11:30:00,29.29,29.33,29.29,29.32,44800.0,16.7144,16.7372,16.7144,16.7315,44800.0
2007-10-09 11:40:00,29.32,29.34,29.31,29.31,38200.0,16.7315,16.7429,16.7258,16.7258,38200.0
2007-10-09 11:50:00,29.31,29.34,29.3,29.31,39800.0,16.7258,16.7429,16.7201,16.7258,39800.0
2007-10-09 12:00:00,29.31,29.32,29.27,29.29,38000.0,16.7258,16.7315,16.703,16.7144,38000.0
2007-10-09 12:10:00,29.28,29.31,29.27,29.29,24600.0,16.7087,16.7258,16.703,16.7144,24600.0
2007-10-09 12:20:00,29.3,29.31,29.2,29.21,57200.0,16.7201,16.7258,16.663,16.6688,57200.0
2007-10-09 12:30:00,29.21,29.23,29.18,29.2,46600.0,16.6688,16.6802,16.6516,16.663,46600.0
2007-10-09 12:40:00,29.2,29.22,29.17,29.2,43000.0,16.663,16.6745,16.6459,16.663,43000.0
2007-10-09 12:50:00,29.2,29.21,29.18,29.19,49400.0,16.663,16.6688,16.6516,16.6573,49400.0
2007-10-09 13:00:00,29.18,29.21,29.18,29.21,29200.0,16.6516,16.6688,16.6516,16.6688,29200.0
2007-10-09 13:10:00,29.21,29.21,29.2,29.2,21000.0,16.6688,16.6688,16.663,16.663,21000.0
2007-10-09 13:20:00,29.2,29.2,29.16,29.18,91000.0,16.663,16.663,16.6402,16.6516,91000.0
2007-10-09 13:30:00,29.18,29.23,29.17,29.22,42600.0,16.6516,16.6802,16.6459,16.6745,42600.0
2007-10-09 13:40:00,29.24,29.25,29.21,29.23,86200.0,16.6859,16.6916,16.6688,16.6802,86200.0
2007-10-09 13:50:00,29.21,29.27,29.21,29.25,40800.0,16.6688,16.703,16.6688,16.6916,40800.0
2007-10-09 14:00:00,29.25,29.3,29.18,29.25,133000.0,16.6916,16.7201,16.6516,16.6916,133000.0
2007-10-09 14:10:00,29.25,29.3,29.22,29.22,55600.0,16.6916,16.7201,16.6745,16.6745,55600.0
2007-10-09 14:20:00,29.22,29.39,29.22,29.37,87200.0,16.6745,16.7715,16.6745,16.7601,87200.0
2007-10-09 14:30:00,29.38,29.4,29.36,29.36,97800.0,16.7658,16.7772,16.7544,16.7544,97800.0
2007-10-09 14:40:00,29.37,29.41,29.36,29.38,59600.0,16.7601,16.7829,16.7544,16.7658,59600.0
2007-10-09 14:50:00,29.37,29.41,29.33,29.36,86400.0,16.7601,16.7829,16.7372,16.7544,86400.0
2007-10-09 15:00:00,29.36,29.4,29.33,29.4,90400.0,16.7544,16.7772,16.7372,16.7772,90400.0
2007-10-09 15:10:00,29.4,29.42,29.36,29.39,127200.0,16.7772,16.7886,16.7544,16.7715,127200.0
2007-10-09 15:20:00,29.39,29.39,29.36,29.36,81800.0,16.7715,16.7715,16.7544,16.7544,81800.0
2007-10-09 15:30:00,29.36,29.45,29.36,29.45,96200.0,16.7544,16.8057,16.7544,16.8057,96200.0
2007-10-09 15:40:00,29.45,29.49,29.43,29.45,111400.0,16.8057,16.8285,16.7943,16.8057,111400.0
2007-10-09 15:50:00,29.45,29.52,29.38,29.47,162600.0,16.8057,16.8457,16.7658,16.8171,162600.0
2007-10-10 09:30:00,29.35,29.45,29.32,29.43,63200.0,16.7486,16.8057,16.7315,16.7943,63200.0
2007-10-10 09:40:00,29.44,29.44,29.32,29.33,53800.0,16.8,16.8,16.7315,16.7372,53800.0
2007-10-10 09:50:00,29.32,29.38,29.31,29.33,39400.0,16.7315,16.7658,16.7258,16.7372,39400.0
2007-10-10 10:00:00,29.33,29.35,29.22,29.24,71600.0,16.7372,16.7486,16.6745,16.6859,71600.0
2007-10-10 10:10:00,29.24,29.27,29.2,29.23,165200.0,16.6859,16.703,16.663,16.6802,165200.0
2007-10-10 10:20:00,29.23,29.25,29.2,29.23,30400.0,16.6802,16.6916,16.663,16.6802,30400.0
2007-10-10 10:30:00,29.23,29.25,29.2,29.2,68400.0,16.6802,16.6916,16.663,16.663,68400.0
2007-10-10 10:40:00,29.2,29.23,29.18,29.22,35800.0,16.663,16.6802,16.6516,16.6745,35800.0
2007-10-10 10:50:00,29.23,29.25,29.22,29.24,34200.0,16.6802,16.6916,16.6745,16.6859,34200.0
2007-10-10 11:00:00,29.24,29.29,29.23,29.28,43800.0,16.6859,16.7144,16.6802,16.7087,43800.0
2007-10-10 11:10:00,29.28,29.3,29.27,29.27,33600.0,16.7087,16.7201,16.703,16.703,33600.0
2007-10-10 11:20:00,29.28,29.29,29.25,29.28,27400.0,16.7087,16.7144,16.6916,16.7087,27400.0
2007-10-10 11:30:00,29.28,29.3,29.25,29.27,30200.0,16.7087,16.7201,16.6916,16.703,30200.0
2007-10-10 11:40:00,29.27,29.28,29.22,29.22,35600.0,16.703,16.7087,16.6745,16.6745,35600.0
2007-10-10 11:50:00,29.22,29.23,29.18,29.21,72800.0,16.6745,16.6802,16.6516,16.6688,72800.0
2007-10-10 12:00:00,29.21,29.24,29.19,29.22,37000.0,16.6688,16.6859,16.6573,16.6745,37000.0
2007-10-10 12:10:00,29.22,29.23,29.19,29.21,26200.0,16.6745,16.6802,16.6573,16.6688,26200.0
2007-10-10 12:20:00,29.21,29.24,29.18,29.2,36000.0,16.6688,16.6859,16.6516,16.663,36000.0
2007-10-10 12:30:00,29.19,29.26,29.19,29.26,54600.0,16.6573,16.6973,16.6573,16.6973,54600.0
2007-10-10 12:40:00,29.27,29.28,29.23,29.25,39600.0,16.703,16.7087,16.6802,16.6916,39600.0
2007-10-10 12:50:00,29.24,29.28,29.21,29.27,40200.0,16.6859,16.7087,16.6688,16.703,40200.0
2007-10-10 13:00:00,29.27,29.27,29.18,29.22,53400.0,16.703,16.703,16.6516,16.6745,53400.0
2007-10-10 13:10:00,29.22,29.23,29.18,29.2,43600.0,16.6745,16.6802,16.6516,16.663,43600.0
2007-10-10 13:20:00,29.18,29.22,29.17,29.18,39400.0,16.6516,16.6745,16.6459,16.6516,39400.0
2007-10-10 13:30:00,29.18,29.21,29.17,29.18,33600.0,16.6516,16.6688,16.6459,16.6516,33600.0
2007-10-10 13:40:00,29.18,29.22,29.17,29.17,29600.0,16.6516,16.6745,16.6459,16.6459,29600.0
2007-10-10 13:50:00,29.18,29.2,29.15,29.18,24600.0,16.6516,16.663,16.6345,16.6516,24600.0
2007-10-10 14:00:00,29.18,29.18,29.12,29.13,32400.0,16.6516,16.6516,16.6174,16.6231,32400.0
2007-10-10 14:10:00,29.13,29.2,29.13,29.19,35400.0,16.6231,16.663,16.6231,16.6573,35400.0
2007-10-10 14:20:00,29.19,29.19,29.15,29.18,46800.0,16.6573,16.6573,16.6345,16.6516,46800.0
2007-10-10 14:30:00,29.19,29.22,29.18,29.21,34600.0,16.6573,16.6745,16.6516,16.6688,34600.0
2007-10-10 14:40:00,29.21,29.25,29.18,29.23,69800.0,16.6688,16.6916,16.6516,16.6802,69800.0
2007-10-10 14:50:00,29.24,29.25,29.22,29.24,43000.0,16.6859,16.6916,16.6745,16.6859,43000.0
2007-10-10 15:00:00,29.24,29.28,29.23,29.25,64600.0,16.6859,16.7087,16.6802,16.6916,64600.0
2007-10-10 15:10:00,29.25,29.26,29.21,29.22,69600.0,16.6916,16.6973,16.6688,16.6745,69600.0
2007-10-10 15:20:00,29.22,29.27,29.22,29.25,78400.0,16.6745,16.703,16.6745,16.6916,78400.0
2007-10-10 15:30:00,29.25,29.28,29.23,29.24,101000.0,16.6916,16.7087,16.6802,16.6859,101000.0
2007-10-10 15:40:00,29.24,29.25,29.22,29.25,69400.0,16.6859,16.6916,16.6745,16.6916,69400.0
2007-10-10 15:50:00,29.25,29.25,29.18,29.2,141800.0,16.6916,16.6916,16.6516,16.663,141800.0
2007-10-11 09:30:00,29.3,29.54,29.25,29.54,62600.0,16.7201,16.8571,16.6916,16.8571,62600.0
2007-10-11 09:40:00,29.55,29.74,29.52,29.65,64400.0,16.8628,16.9712,16.8457,16.9198,64400.0
2007-10-11 09:50:00,29.67,29.68,29.55,29.61,48600.0,16.9313,16.937,16.8628,16.897,48600.0
2007-10-11 10:00:00,29.63,29.65,29.57,29.6,35200.0,16.9084,16.9198,16.8742,16.8913,35200.0
2007-10-11 10:10:00,29.6,29.65,29.56,29.65,36600.0,16.8913,16.9198,16.8685,16.9198,36600.0
2007-10-11 10:20:00,29.65,29.72,29.63,29.68,55800.0,16.9198,16.9598,16.9084,16.937,55800.0
2007-10-11 10:30:00,29.68,29.74,29.67,29.68,102200.0,16.937,16.9712,16.9313,16.937,102200.0
2007-10-11 10:40:00,29.68,29.74,29.68,29.69,60800.0,16.937,16.9712,16.937,16.9427,60800.0
2007-10-11 10:50:00,29.69,29.73,29.68,29.69,69200.0,16.9427,16.9655,16.937,16.9427,69200.0
2007-10-11 11:00:00,29.69,29.75,29.67,29.68,79600.0,16.9427,16.9769,16.9313,16.937,79600.0
2007-10-11 11:10:00,29.68,29.75,29.68,29.73,63400.0,16.937,16.9769,16.937,16.9655,63400.0
2007-10-11 11:20:00,29.72,29.73,29.68,29.71,40400.0,16.9598,16.9655,16.937,16.9541,40400.0
2007-10-11 11:30:00,29.73,29.77,29.7,29.76,58600.0,16.9655,16.9883,16.9484,16.9826,58600.0
2007-10-11 11:40:00,29.76,29.77,29.75,29.75,38600.0,16.9826,16.9883,16.9769,16.9769,38600.0
2007-10-11 11:50:00,29.75,29.78,29.75,29.75,30200.0,16.9769,16.994,16.9769,16.9769,30200.0
2007-10-11 12:00:00,29.75,29.8,29.75,29.75,24600.0,16.9769,17.0054,16.9769,16.9769,24600.0
2007-10-11 12:10:00,29.75,29.78,29.74,29.77,59600.0,16.9769,16.994,16.9712,16.9883,59600.0
2007-10-11 12:20:00,29.77,29.79,29.75,29.78,23200.0,16.9883,16.9997,16.9769,16.994,23200.0
2007-10-11 12:30:00,29.78,29.8,29.75,29.76,25200.0,16.994,17.0054,16.9769,16.9826,25200.0
2007-10-11 12:40:00,29.75,29.76,29.75,29.75,20000.0,16.9769,16.9826,16.9769,16.9769,20000.0
2007-10-11 12:50:00,29.75,29.75,29.75,29.75,25600.0,16.9769,16.9769,16.9769,16.9769,25600.0
2007-10-11 13:00:00,29.75,29.75,29.75,29.75,24400.0,16.9769,16.9769,16.9769,16.9769,24400.0
2007-10-11 13:10:00,29.75,29.79,29.75,29.75,37800.0,16.9769,16.9997,16.9769,16.9769,37800.0
2007-10-11 13:20:00,29.75,29.76,29.75,29.75,44400.0,16.9769,16.9826,16.9769,16.9769,44400.0
2007-10-11 13:30:00,29.75,29.75,29.75,29.75,30200.0,16.9769,16.9769,16.9769,16.9769,30200.0
2007-10-11 13:40:00,29.75,29.76,29.75,29.75,28400.0,16.9769,16.9826,16.9769,16.9769,28400.0
2007-10-11 13:50:00,29.75,29.76,29.74,29.76,80400.0,16.9769,16.9826,16.9712,16.9826,80400.0
2007-10-11 14:00:00,29.75,29.78,29.68,29.69,231800.0,16.9769,16.994,16.937,16.9427,231800.0
2007-10-11 14:10:00,29.7,29.73,29.65,29.67,199600.0,16.9484,16.9655,16.9198,16.9313,199600.0
2007-10-11 14:20:00,29.68,29.75,29.66,29.7,306200.0,16.937,16.9769,16.9255,16.9484,306200.0
2007-10-11 14:30:00,29.7,29.84,29.66,29.8,186000.0,16.9484,17.0283,16.9255,17.0054,186000.0
2007-10-11 14:40:00,29.81,29.85,29.67,29.71,109800.0,17.0111,17.034,16.9313,16.9541,109800.0
2007-10-11 14:50:00,29.73,29.74,29.65,29.68,189600.0,16.9655,16.9712,16.9198,16.937,189600.0
2007-10-11 15:00:00,29.68,29.75,29.66,29.68,166600.0,16.937,16.9769,16.9255,16.937,166600.0
2007-10-11 15:10:00,29.68,29.7,29.55,29.6,210800.0,16.937,16.9484,16.8628,16.8913,210800.0
2007-10-11 15:20:00,29.59,29.68,29.55,29.63,154200.0,16.8856,16.937,16.8628,16.9084,154200.0
2007-10-11 15:30:00,29.63,29.65,29.54,29.6,145000.0,16.9084,16.9198,16.8571,16.8913,145000.0
2007-10-11 15:40:00,29.6,29.65,29.57,29.61,128800.0,16.8913,16.9198,16.8742,16.897,128800.0
2007-10-11 15:50:00,29.61,29.73,29.6,29.68,114400.0,16.897,16.9655,16.8913,16.937,114400.0
2007-10-12 09:30:00,29.64,29.74,29.64,29.68,44600.0,16.9141,16.9712,16.9141,16.937,44600.0
2007-10-12 09:40:00,29.68,29.82,29.68,29.75,78600.0,16.937,17.0169,16.937,16.9769,78600.0
2007-10-12 09:50:00,29.75,29.85,29.68,29.8,85000.0,16.9769,17.034,16.937,17.0054,85000.0
2007-10-12 10:00:00,29.8,29.84,29.66,29.84,68000.0,17.0054,17.0283,16.9255,17.0283,68000.0
2007-10-12 10:10:00,29.83,29.88,29.81,29.84,28400.0,17.0226,17.0511,17.0111,17.0283,28400.0
2007-10-12 10:20:00,29.85,29.86,29.76,29.86,42200.0,17.034,17.0397,16.9826,17.0397,42200.0
2007-10-12 10:30:00,29.86,29.86,29.81,29.84,50800.0,17.0397,17.0397,17.0111,17.0283,50800.0
2007-10-12 10:40:00,29.83,29.85,29.81,29.82,32400.0,17.0226,17.034,17.0111,17.0169,32400.0
2007-10-12 10:50:00,29.83,29.86,29.81,29.86,45800.0,17.0226,17.0397,17.0111,17.0397,45800.0
2007-10-12 11:00:00,29.86,29.9,29.8,29.83,65200.0,17.0397,17.0625,17.0054,17.0226,65200.0
2007-10-12 11:10:00,29.83,29.84,29.78,29.78,67000.0,17.0226,17.0283,16.994,16.994,67000.0
2007-10-12 11:20:00,29.78,29.79,29.78,29.78,50000.0,16.994,16.9997,16.994,16.994,50000.0
2007-10-12 11:30:00,29.78,29.79,29.77,29.78,74000.0,16.994,16.9997,16.9883,16.994,74000.0
2007-10-12 11:40:00,29.78,29.81,29.78,29.79,63000.0,16.994,17.0111,16.994,16.9997,63000.0
2007-10-12 11:50:00,29.79,29.82,29.78,29.78,39200.0,16.9997,17.0169,16.994,16.994,39200.0
2007-10-12 12:00:00,29.78,29.78,29.68,29.68,69600.0,16.994,16.994,16.937,16.937,69600.0
2007-10-12 12:10:00,29.68,29.74,29.67,29.73,51800.0,16.937,16.9712,16.9313,16.9655,51800.0
2007-10-12 12:20:00,29.74,29.76,29.73,29.73,51200.0,16.9712,16.9826,16.9655,16.9655,51200.0
2007-10-12 12:30:00,29.73,29.75,29.73,29.73,53400.0,16.9655,16.9769,16.9655,16.9655,53400.0
2007-10-12 12:40:00,29.73,29.76,29.73,29.75,31000.0,16.9655,16.9826,16.9655,16.9769,31000.0
2007-10-12 12:50:00,29.73,29.77,29.73,29.76,30400.0,16.9655,16.9883,16.9655,16.9826,30400.0
2007-10-12 13:00:00,29.75,29.76,29.73,29.73,53000.0,16.9769,16.9826,16.9655,16.9655,53000.0
2007-10-12 13:10:00,29.73,29.81,29.73,29.81,68400.0,16.9655,17.0111,16.9655,17.0111,68400.0
2007-10-12 13:20:00,29.79,29.81,29.73,29.75,35200.0,16.9997,17.0111,16.9655,16.9769,35200.0
2007-10-12 13:30:00,29.74,29.82,29.74,29.81,37000.0,16.9712,17.0169,16.9712,17.0111,37000.0
2007-10-12 13:40:00,29.81,29.83,29.77,29.78,36200.0,17.0111,17.0226,16.9883,16.994,36200.0
2007-10-12 13:50:00,29.78,29.79,29.73,29.73,33600.0,16.994,16.9997,16.9655,16.9655,33600.0
2007-10-12 14:00:00,29.73,29.77,29.66,29.68,96800.0,16.9655,16.9883,16.9255,16.937,96800.0
2007-10-12 14:10:00,29.68,29.7,29.67,29.68,40000.0,16.937,16.9484,16.9313,16.937,40000.0
2007-10-12 14:20:00,29.68,29.7,29.68,29.68,48800.0,16.937,16.9484,16.937,16.937,48800.0
2007-10-12 14:30:00,29.68,29.72,29.68,29.71,64800.0,16.937,16.9598,16.937,16.9541,64800.0
2007-10-12 14:40:00,29.71,29.72,29.67,29.67,69000.0,16.9541,16.9598,16.9313,16.9313,69000.0
2007-10-12 14:50:00,29.67,29.7,29.67,29.67,50400.0,16.9313,16.9484,16.9313,16.9313,50400.0
2007-10-12 15:00:00,29.68,29.7,29.65,29.66,79600.0,16.937,16.9484,16.9198,16.9255,79600.0
2007-10-12 15:10:00,29.66,29.68,29.65,29.65,72200.0,16.9255,16.937,16.9198,16.9198,72200.0
2007-10-12 15:20:00,29.65,29.66,29.59,29.64,79400.0,16.9198,16.9255,16.8856,16.9141,79400.0
2007-10-12 15:30:00,29.63,29.65,29.6,29.61,98400.0,16.9084,16.9198,16.8913,16.897,98400.0
2007-10-12 15:40:00,29.61,29.61,29.57,29.6,141200.0,16.897,16.897,16.8742,16.8913,141200.0
2007-10-12 15:50:00,29.6,29.64,29.58,29.64,150800.0,16.8913,16.9141,16.8799,16.9141,150800.0
2007-10-15 09:30:00,29.75,29.88,29.63,29.7,65200.0,16.9769,17.0511,16.9084,16.9484,65200.0
2007-10-15 09:40:00,29.71,29.72,29.63,29.68,38800.0,16.9541,16.9598,16.9084,16.937,38800.0
2007-10-15 09:50:00,29.67,29.73,29.65,29.68,60600.0,16.9313,16.9655,16.9198,16.937,60600.0
2007-10-15 10:00:00,29.68,29.68,29.63,29.65,65000.0,16.937,16.937,16.9084,16.9198,65000.0
2007-10-15 10:10:00,29.66,29.66,29.61,29.64,100600.0,16.9255,16.9255,16.897,16.9141,100600.0
2007-10-15 10:20:00,29.66,29.71,29.65,29.68,145200.0,16.9255,16.9541,16.9198,16.937,145200.0
2007-10-15 10:30:00,29.68,29.71,29.61,29.62,208200.0,16.937,16.9541,16.897,16.9027,208200.0
2007-10-15 10:40:00,29.62,29.68,29.6,29.64,59000.0,16.9027,16.937,16.8913,16.9141,59000.0
2007-10-15 10:50:00,29.65,29.71,29.6,29.61,80200.0,16.9198,16.9541,16.8913,16.897,80200.0
2007-10-15 11:00:00,29.6,29.62,29.58,29.6,79000.0,16.8913,16.9027,16.8799,16.8913,79000.0
2007-10-15 11:10:00,29.6,29.61,29.57,29.6,63000.0,16.8913,16.897,16.8742,16.8913,63000.0
2007-10-15 11:20:00,29.58,29.63,29.57,29.6,110200.0,16.8799,16.9084,16.8742,16.8913,110200.0
2007-10-15 11:30:00,29.6,29.6,29.53,29.54,57000.0,16.8913,16.8913,16.8514,16.8571,57000.0
2007-10-15 11:40:00,29.55,29.57,29.52,29.55,64600.0,16.8628,16.8742,16.8457,16.8628,64600.0
2007-10-15 11:50:00,29.55,29.65,29.55,29.6,74400.0,16.8628,16.9198,16.8628,16.8913,74400.0
2007-10-15 12:00:00,29.6,29.65,29.57,29.63,81400.0,16.8913,16.9198,16.8742,16.9084,81400.0
2007-10-15 12:10:00,29.63,29.66,29.61,29.61,38200.0,16.9084,16.9255,16.897,16.897,38200.0
2007-10-15 12:20:00,29.61,29.73,29.6,29.63,141200.0,16.897,16.9655,16.8913,16.9084,141200.0
2007-10-15 12:30:00,29.63,29.65,29.62,29.64,67800.0,16.9084,16.9198,16.9027,16.9141,67800.0
2007-10-15 12:40:00,29.63,29.69,29.59,29.65,98600.0,16.9084,16.9427,16.8856,16.9198,98600.0
2007-10-15 12:50:00,29.64,29.66,29.6,29.6,50800.0,16.9141,16.9255,16.8913,16.8913,50800.0
2007-10-15 13:00:00,29.6,29.61,29.56,29.58,65400.0,16.8913,16.897,16.8685,16.8799,65400.0
2007-10-15 13:10:00,29.57,29.63,29.57,29.61,58000.0,16.8742,16.9084,16.8742,16.897,58000.0
2007-10-15 13:20:00,29.6,29.63,29.58,29.59,33200.0,16.8913,16.9084,16.8799,16.8856,33200.0
2007-10-15 13:30:00,29.6,29.6,29.58,29.6,33800.0,16.8913,16.8913,16.8799,16.8913,33800.0
2007-10-15 13:40:00,29.58,29.61,29.58,29.61,80200.0,16.8799,16.897,16.8799,16.897,80200.0
2007-10-15 13:50:00,29.59,29.62,29.58,29.61,79000.0,16.8856,16.9027,16.8799,16.897,79000.0
2007-10-15 14:00:00,29.6,29.61,29.57,29.58,100800.0,16.8913,16.897,16.8742,16.8799,100800.0
2007-10-15 14:10:00,29.58,29.61,29.57,29.58,97000.0,16.8799,16.897,16.8742,16.8799,97000.0
2007-10-15 14:20:00,29.58,29.61,29.53,29.6,68200.0,16.8799,16.897,16.8514,16.8913,68200.0
2007-10-15 14:30:00,29.58,29.59,29.52,29.56,78800.0,16.8799,16.8856,16.8457,16.8685,78800.0
2007-10-15 14:40:00,29.56,29.6,29.5,29.5,85800.0,16.8685,16.8913,16.8342,16.8342,85800.0
2007-10-15 14:50:00,29.52,29.58,29.5,29.57,108600.0,16.8457,16.8799,16.8342,16.8742,108600.0
2007-10-15 15:00:00,29.57,29.68,29.56,29.59,126000.0,16.8742,16.937,16.8685,16.8856,126000.0
2007-10-15 15:10:00,29.59,29.61,29.53,29.57,82200.0,16.8856,16.897,16.8514,16.8742,82200.0
2007-10-15 15:20:00,29.57,29.77,29.55,29.75,469600.0,16.8742,16.9883,16.8628,16.9769,469600.0
2007-10-15 15:30:00,29.75,29.93,29.75,29.85,445200.0,16.9769,17.0796,16.9769,17.034,445200.0
2007-10-15 15:40:00,29.83,29.95,29.81,29.93,330000.0,17.0226,17.091,17.0111,17.0796,330000.0
2007-10-15 15:50:00,29.95,29.96,29.89,29.9,289400.0,17.091,17.0967,17.0568,17.0625,289400.0
2007-10-16 09:30:00,29.86,30.13,29.76,30.02,245000.0,17.0397,17.1938,16.9826,17.131,245000.0
2007-10-16 09:40:00,30.02,30.05,29.92,29.98,296000.0,17.131,17.1481,17.0739,17.1082,296000.0
2007-10-16 09:50:00,29.98,30.18,29.97,30.18,131200.0,17.1082,17.2223,17.1024,17.2223,131200.0
2007-10-16 10:00:00,30.18,30.31,30.16,30.24,161200.0,17.2223,17.2965,17.2109,17.2565,161200.0
2007-10-16 10:10:00,30.24,30.27,29.99,30.0,139400.0,17.2565,17.2736,17.1139,17.1196,139400.0
2007-10-16 10:20:00,30.0,30.04,29.99,30.0,132800.0,17.1196,17.1424,17.1139,17.1196,132800.0
2007-10-16 10:30:00,30.0,30.05,30.0,30.0,86200.0,17.1196,17.1481,17.1196,17.1196,86200.0
2007-10-16 10:40:00,30.0,30.06,30.0,30.03,104600.0,17.1196,17.1538,17.1196,17.1367,104600.0
2007-10-16 10:50:00,30.02,30.06,29.99,30.04,72000.0,17.131,17.1538,17.1139,17.1424,72000.0
2007-10-16 11:00:00,30.04,30.06,30.0,30.05,123600.0,17.1424,17.1538,17.1196,17.1481,123600.0
2007-10-16 11:10:00,30.05,30.06,30.0,30.04,92400.0,17.1481,17.1538,17.1196,17.1424,92400.0
2007-10-16 11:20:00,30.05,30.06,30.02,30.02,100000.0,17.1481,17.1538,17.131,17.131,100000.0
2007-10-16 11:30:00,30.03,30.06,30.0,30.04,208600.0,17.1367,17.1538,17.1196,17.1424,208600.0
2007-10-16 11:40:00,30.04,30.06,30.02,30.04,90000.0,17.1424,17.1538,17.131,17.1424,90000.0
2007-10-16 11:50:00,30.04,30.06,30.0,30.0,68000.0,17.1424,17.1538,17.1196,17.1196,68000.0
2007-10-16 12:00:00,30.0,30.02,29.98,30.0,92400.0,17.1196,17.131,17.1082,17.1196,92400.0
2007-10-16 12:10:00,30.0,30.02,29.99,30.01,105600.0,17.1196,17.131,17.1139,17.1253,105600.0
2007-10-16 12:20:00,30.0,30.06,30.0,30.06,58600.0,17.1196,17.1538,17.1196,17.1538,58600.0
2007-10-16 12:30:00,30.05,30.08,30.0,30.0,67400.0,17.1481,17.1652,17.1196,17.1196,67400.0
2007-10-16 12:40:00,30.0,30.03,30.0,30.01,35000.0,17.1196,17.1367,17.1196,17.1253,35000.0
2007-10-16 12:50:00,30.01,30.02,30.0,30.0,52200.0,17.1253,17.131,17.1196,17.1196,52200.0
2007-10-16 13:00:00,30.0,30.01,29.91,29.93,109800.0,17.1196,17.1253,17.0682,17.0796,109800.0
2007-10-16 13:10:00,29.93,29.96,29.92,29.96,61800.0,17.0796,17.0967,17.0739,17.0967,61800.0
2007-10-16 13:20:00,29.95,29.96,29.93,29.93,55200.0,17.091,17.0967,17.0796,17.0796,55200.0
2007-10-16 13:30:00,29.93,29.99,29.92,29.94,61800.0,17.0796,17.1139,17.0739,17.0853,61800.0
2007-10-16 13:40:00,29.94,29.98,29.93,29.94,69800.0,17.0853,17.1082,17.0796,17.0853,69800.0
2007-10-16 13:50:00,29.96,29.97,29.93,29.96,50200.0,17.0967,17.1024,17.0796,17.0967,50200.0
2007-10-16 14:00:00,29.96,29.98,29.93,29.93,92600.0,17.0967,17.1082,17.0796,17.0796,92600.0
2007-10-16 14:10:00,29.95,29.98,29.93,29.93,78800.0,17.091,17.1082,17.0796,17.0796,78800.0
2007-10-16 14:20:00,29.93,29.96,29.93,29.93,110000.0,17.0796,17.0967,17.0796,17.0796,110000.0
2007-10-16 14:30:00,29.93,29.95,29.92,29.95,175000.0,17.0796,17.091,17.0739,17.091,175000.0
2007-10-16 14:40:00,29.95,30.02,29.93,29.98,80400.0,17.091,17.131,17.0796,17.1082,80400.0
2007-10-16 14:50:00,29.98,30.0,29.92,29.94,89600.0,17.1082,17.1196,17.0739,17.0853,89600.0
2007-10-16 15:00:00,29.94,29.95,29.86,29.89,133000.0,17.0853,17.091,17.0397,17.0568,133000.0
2007-10-16 15:10:00,29.89,29.99,29.89,29.92,89600.0,17.0568,17.1139,17.0568,17.0739,89600.0
2007-10-16 15:20:00,29.92,29.99,29.89,29.93,56200.0,17.0739,17.1139,17.0568,17.0796,56200.0
2007-10-16 15:30:00,29.93,30.04,29.9,30.01,87200.0,17.0796,17.1424,17.0625,17.1253,87200.0
2007-10-16 15:40:00,30.0,30.04,29.94,29.94,75400.0,17.1196,17.1424,17.0853,17.0853,75400.0
2007-10-16 15:50:00,29.94,30.01,29.93,29.95,103000.0,17.0853,17.1253,17.0796,17.091,103000.0
2007-10-17 09:30:00,30.21,30.35,30.15,30.23,91600.0,17.2394,17.3193,17.2052,17.2508,91600.0
2007-10-17 09:40:00,30.24,30.25,30.08,30.16,57400.0,17.2565,17.2622,17.1652,17.2109,57400.0
2007-10-17 09:50:00,30.12,30.15,30.01,30.06,78000.0,17.188,17.2052,17.1253,17.1538,78000.0
2007-10-17 10:00:00,30.06,30.09,29.96,29.99,67000.0,17.1538,17.1709,17.0967,17.1139,67000.0
2007-10-17 10:10:00,30.0,30.05,29.95,30.02,76200.0,17.1196,17.1481,17.091,17.131,76200.0
2007-10-17 10:20:00,30.02,30.15,29.89,29.94,72400.0,17.131,17.2052,17.0568,17.0853,72400.0
2007-10-17 10:30:00,29.93,29.96,29.85,29.86,35200.0,17.0796,17.0967,17.034,17.0397,35200.0
2007-10-17 10:40:00,29.87,29.88,29.78,29.84,39200.0,17.0454,17.0511,16.994,17.0283,39200.0
2007-10-17 10:50:00,29.84,29.88,29.73,29.73,38800.0,17.0283,17.0511,16.9655,16.9655,38800.0
2007-10-17 11:00:00,29.72,29.72,29.64,29.65,53600.0,16.9598,16.9598,16.9141,16.9198,53600.0
2007-10-17 11:10:00,29.65,29.72,29.65,29.71,34400.0,16.9198,16.9598,16.9198,16.9541,34400.0
2007-10-17 11:20:00,29.7,29.73,29.68,29.72,49400.0,16.9484,16.9655,16.937,16.9598,49400.0
2007-10-17 11:30:00,29.73,29.82,29.73,29.79,76400.0,16.9655,17.0169,16.9655,16.9997,76400.0
2007-10-17 11:40:00,29.78,29.83,29.78,29.82,35400.0,16.994,17.0226,16.994,17.0169,35400.0
2007-10-17 11:50:00,29.83,29.88,29.82,29.83,39000.0,17.0226,17.0511,17.0169,17.0226,39000.0
2007-10-17 12:00:00,29.83,29.84,29.81,29.83,30800.0,17.0226,17.0283,17.0111,17.0226,30800.0
2007-10-17 12:10:00,29.82,29.82,29.69,29.7,51800.0,17.0169,17.0169,16.9427,16.9484,51800.0
2007-10-17 12:20:00,29.71,29.72,29.61,29.64,105400.0,16.9541,16.9598,16.897,16.9141,105400.0
2007-10-17 12:30:00,29.64,29.71,29.64,29.7,61800.0,16.9141,16.9541,16.9141,16.9484,61800.0
2007-10-17 12:40:00,29.71,29.76,29.71,29.75,56200.0,16.9541,16.9826,16.9541,16.9769,56200.0
2007-10-17 12:50:00,29.75,29.76,29.61,29.67,68800.0,16.9769,16.9826,16.897,16.9313,68800.0
2007-10-17 13:00:00,29.66,29.72,29.64,29.64,47600.0,16.9255,16.9598,16.9141,16.9141,47600.0
2007-10-17 13:10:00,29.64,29.68,29.58,29.66,84800.0,16.9141,16.937,16.8799,16.9255,84800.0
2007-10-17 13:20:00,29.65,29.65,29.56,29.57,32800.0,16.9198,16.9198,16.8685,16.8742,32800.0
2007-10-17 13:30:00,29.57,29.71,29.57,29.68,96000.0,16.8742,16.9541,16.8742,16.937,96000.0
2007-10-17 13:40:00,29.67,29.68,29.65,29.66,101000.0,16.9313,16.937,16.9198,16.9255,101000.0
2007-10-17 13:50:00,29.66,29.69,29.59,29.68,141800.0,16.9255,16.9427,16.8856,16.937,141800.0
2007-10-17 14:00:00,29.68,29.68,29.61,29.66,94400.0,16.937,16.937,16.897,16.9255,94400.0
2007-10-17 14:10:00,29.66,29.67,29.55,29.59,82000.0,16.9255,16.9313,16.8628,16.8856,82000.0
2007-10-17 14:20:00,29.58,29.61,29.55,29.61,52200.0,16.8799,16.897,16.8628,16.897,52200.0
2007-10-17 14:30:00,29.61,29.66,29.57,29.65,83800.0,16.897,16.9255,16.8742,16.9198,83800.0
2007-10-17 14:40:00,29.65,29.72,29.64,29.66,43600.0,16.9198,16.9598,16.9141,16.9255,43600.0
2007-10-17 14:50:00,29.62,29.67,29.61,29.65,99800.0,16.9027,16.9313,16.897,16.9198,99800.0
2007-10-17 15:00:00,29.65,29.73,29.65,29.73,73600.0,16.9198,16.9655,16.9198,16.9655,73600.0
2007-10-17 15:10:00,29.72,29.78,29.69,29.73,94000.0,16.9598,16.994,16.9427,16.9655,94000.0
2007-10-17 15:20:00,29.73,29.75,29.68,29.7,90400.0,16.9655,16.9769,16.937,16.9484,90400.0
2007-10-17 15:30:00,29.69,29.69,29.61,29.61,127400.0,16.9427,16.9427,16.897,16.897,127400.0
2007-10-17 15:40:00,29.61,29.74,29.61,29.68,118400.0,16.897,16.9712,16.897,16.937,118400.0
2007-10-17 15:50:00,29.67,29.8,29.64,29.8,123600.0,16.9313,17.0054,16.9141,17.0054,123600.0
2007-10-18 09:30:00,29.8,29.93,29.75,29.82,75400.0,17.0054,17.0796,16.9769,17.0169,75400.0
2007-10-18 09:40:00,29.85,29.85,29.71,29.73,37200.0,17.034,17.034,16.9541,16.9655,37200.0
2007-10-18 09:50:00,29.72,29.82,29.66,29.74,34400.0,16.9598,17.0169,16.9255,16.9712,34400.0
2007-10-18 10:00:00,29.74,29.82,29.7,29.82,40600.0,16.9712,17.0169,16.9484,17.0169,40600.0
2007-10-18 10:10:00,29.82,29.9,29.79,29.9,53200.0,17.0169,17.0625,16.9997,17.0625,53200.0
2007-10-18 10:20:00,29.9,29.94,29.86,29.92,43000.0,17.0625,17.0853,17.0397,17.0739,43000.0
2007-10-18 10:30:00,29.92,29.92,29.88,29.88,40000.0,17.0739,17.0739,17.0511,17.0511,40000.0
2007-10-18 10:40:00,29.89,29.91,29.79,29.81,38200.0,17.0568,17.0682,16.9997,17.0111,38200.0
2007-10-18 10:50:00,29.8,29.81,29.74,29.74,38200.0,17.0054,17.0111,16.9712,16.9712,38200.0
2007-10-18 11:00:00,29.76,29.77,29.73,29.74,50600.0,16.9826,16.9883,16.9655,16.9712,50600.0
2007-10-18 11:10:00,29.75,29.77,29.72,29.73,50800.0,16.9769,16.9883,16.9598,16.9655,50800.0
2007-10-18 11:20:00,29.73,29.8,29.71,29.78,73400.0,16.9655,17.0054,16.9541,16.994,73400.0
2007-10-18 11:30:00,29.78,29.84,29.78,29.84,44200.0,16.994,17.0283,16.994,17.0283,44200.0
2007-10-18 11:40:00,29.83,29.84,29.75,29.75,30800.0,17.0226,17.0283,16.9769,16.9769,30800.0
2007-10-18 11:50:00,29.75,29.77,29.72,29.74,31800.0,16.9769,16.9883,16.9598,16.9712,31800.0
2007-10-18 12:00:00,29.74,29.74,29.63,29.65,59400.0,16.9712,16.9712,16.9084,16.9198,59400.0
2007-10-18 12:10:00,29.65,29.69,29.62,29.64,32400.0,16.9198,16.9427,16.9027,16.9141,32400.0
2007-10-18 12:20:00,29.64,29.66,29.61,29.61,16000.0,16.9141,16.9255,16.897,16.897,16000.0
2007-10-18 12:30:00,29.62,29.65,29.61,29.62,27200.0,16.9027,16.9198,16.897,16.9027,27200.0
2007-10-18 12:40:00,29.61,29.66,29.61,29.65,26000.0,16.897,16.9255,16.897,16.9198,26000.0
2007-10-18 12:50:00,29.65,29.66,29.6,29.61,23600.0,16.9198,16.9255,16.8913,16.897,23600.0
2007-10-18 13:00:00,29.61,29.61,29.59,29.61,25800.0,16.897,16.897,16.8856,16.897,25800.0
2007-10-18 13:10:00,29.6,29.66,29.57,29.66,48800.0,16.8913,16.9255,16.8742,16.9255,48800.0
2007-10-18 13:20:00,29.66,29.66,29.63,29.63,38400.0,16.9255,16.9255,16.9084,16.9084,38400.0
2007-10-18 13:30:00,29.63,29.77,29.61,29.77,107800.0,16.9084,16.9883,16.897,16.9883,107800.0
2007-10-18 13:40:00,29.77,29.85,29.76,29.81,113600.0,16.9883,17.034,16.9826,17.0111,113600.0
2007-10-18 13:50:00,29.8,29.88,29.8,29.85,41000.0,17.0054,17.0511,17.0054,17.034,41000.0
2007-10-18 14:00:00,29.85,29.88,29.81,29.83,46800.0,17.034,17.0511,17.0111,17.0226,46800.0
2007-10-18 14:10:00,29.84,29.84,29.75,29.75,31800.0,17.0283,17.0283,16.9769,16.9769,31800.0
2007-10-18 14:20:00,29.76,29.77,29.7,29.71,33400.0,16.9826,16.9883,16.9484,16.9541,33400.0
2007-10-18 14:30:00,29.71,29.73,29.64,29.73,36800.0,16.9541,16.9655,16.9141,16.9655,36800.0
2007-10-18 14:40:00,29.72,29.76,29.6,29.6,47200.0,16.9598,16.9826,16.8913,16.8913,47200.0
2007-10-18 14:50:00,29.6,29.67,29.6,29.64,50000.0,16.8913,16.9313,16.8913,16.9141,50000.0
2007-10-18 15:00:00,29.64,29.75,29.64,29.72,96400.0,16.9141,16.9769,16.9141,16.9598,96400.0
2007-10-18 15:10:00,29.72,29.82,29.72,29.79,104200.0,16.9598,17.0169,16.9598,16.9997,104200.0
2007-10-18 15:20:00,29.79,29.79,29.64,29.65,51000.0,16.9997,16.9997,16.9141,16.9198,51000.0
2007-10-18 15:30:00,29.64,29.66,29.61,29.66,39800.0,16.9141,16.9255,16.897,16.9255,39800.0
2007-10-18 15:40:00,29.66,29.68,29.63,29.67,67000.0,16.9255,16.937,16.9084,16.9313,67000.0
2007-10-18 15:50:00,29.67,29.77,29.66,29.7,158800.0,16.9313,16.9883,16.9255,16.9484,158800.0
2007-10-19 09:30:00,29.65,29.78,29.64,29.66,416600.0,16.9198,16.994,16.9141,16.9255,416600.0
2007-10-19 09:40:00,29.66,29.73,29.62,29.68,63200.0,16.9255,16.9655,16.9027,16.937,63200.0
2007-10-19 09:50:00,29.67,29.71,29.64,29.66,73000.0,16.9313,16.9541,16.9141,16.9255,73000.0
2007-10-19 10:00:00,29.65,29.67,29.47,29.5,75200.0,16.9198,16.9313,16.8171,16.8342,75200.0
2007-10-19 10:10:00,29.51,29.55,29.51,29.55,37000.0,16.8399,16.8628,16.8399,16.8628,37000.0
2007-10-19 10:20:00,29.55,29.7,29.54,29.68,47200.0,16.8628,16.9484,16.8571,16.937,47200.0
2007-10-19 10:30:00,29.68,29.68,29.56,29.64,68400.0,16.937,16.937,16.8685,16.9141,68400.0
2007-10-19 10:40:00,29.63,29.63,29.48,29.53,37800.0,16.9084,16.9084,16.8228,16.8514,37800.0
2007-10-19 10:50:00,29.53,29.56,29.47,29.48,59000.0,16.8514,16.8685,16.8171,16.8228,59000.0
2007-10-19 11:00:00,29.48,29.5,29.48,29.5,33800.0,16.8228,16.8342,16.8228,16.8342,33800.0
2007-10-19 11:10:00,29.49,29.52,29.49,29.5,19400.0,16.8285,16.8457,16.8285,16.8342,19400.0
2007-10-19 11:20:00,29.5,29.52,29.49,29.5,30400.0,16.8342,16.8457,16.8285,16.8342,30400.0
2007-10-19 11:30:00,29.5,29.56,29.48,29.54,97200.0,16.8342,16.8685,16.8228,16.8571,97200.0
2007-10-19 11:40:00,29.54,29.57,29.5,29.57,29600.0,16.8571,16.8742,16.8342,16.8742,29600.0
2007-10-19 11:50:00,29.57,29.65,29.57,29.63,41400.0,16.8742,16.9198,16.8742,16.9084,41400.0
2007-10-19 12:00:00,29.63,29.65,29.59,29.65,41600.0,16.9084,16.9198,16.8856,16.9198,41600.0
2007-10-19 12:10:00,29.65,29.72,29.65,29.69,44000.0,16.9198,16.9598,16.9198,16.9427,44000.0
2007-10-19 12:20:00,29.69,29.71,29.68,29.68,40200.0,16.9427,16.9541,16.937,16.937,40200.0
2007-10-19 12:30:00,29.68,29.71,29.63,29.71,69400.0,16.937,16.9541,16.9084,16.9541,69400.0
2007-10-19 12:40:00,29.71,29.74,29.61,29.65,32400.0,16.9541,16.9712,16.897,16.9198,32400.0
2007-10-19 12:50:00,29.64,29.65,29.6,29.64,37000.0,16.9141,16.9198,16.8913,16.9141,37000.0
2007-10-19 13:00:00,29.64,29.64,29.61,29.61,31400.0,16.9141,16.9141,16.897,16.897,31400.0
2007-10-19 13:10:00,29.61,29.61,29.59,29.61,30400.0,16.897,16.897,16.8856,16.897,30400.0
2007-10-19 13:20:00,29.61,29.65,29.56,29.59,84000.0,16.897,16.9198,16.8685,16.8856,84000.0
2007-10-19 13:30:00,29.6,29.6,29.52,29.52,22600.0,16.8913,16.8913,16.8457,16.8457,22600.0
2007-10-19 13:40:00,29.53,29.57,29.52,29.56,38000.0,16.8514,16.8742,16.8457,16.8685,38000.0
2007-10-19 13:50:00,29.56,29.56,29.5,29.5,40800.0,16.8685,16.8685,16.8342,16.8342,40800.0
2007-10-19 14:00:00,29.49,29.49,29.41,29.43,66400.0,16.8285,16.8285,16.7829,16.7943,66400.0
2007-10-19 14:10:00,29.44,29.5,29.42,29.43,59400.0,16.8,16.8342,16.7886,16.7943,59400.0
2007-10-19 14:20:00,29.43,29.45,29.36,29.41,70400.0,16.7943,16.8057,16.7544,16.7829,70400.0
2007-10-19 14:30:00,29.41,29.43,29.33,29.36,52400.0,16.7829,16.7943,16.7372,16.7544,52400.0
2007-10-19 14:40:00,29.36,29.39,29.31,29.36,83000.0,16.7544,16.7715,16.7258,16.7544,83000.0
2007-10-19 14:50:00,29.36,29.36,29.21,29.24,108800.0,16.7544,16.7544,16.6688,16.6859,108800.0
2007-10-19 15:00:00,29.25,29.3,29.23,29.3,53000.0,16.6916,16.7201,16.6802,16.7201,53000.0
2007-10-19 15:10:00,29.31,29.32,29.2,29.23,98600.0,16.7258,16.7315,16.663,16.6802,98600.0
2007-10-19 15:20:00,29.22,29.23,29.14,29.18,90400.0,16.6745,16.6802,16.6288,16.6516,90400.0
2007-10-19 15:30:00,29.18,29.3,29.15,29.25,103400.0,16.6516,16.7201,16.6345,16.6916,103400.0
2007-10-19 15:40:00,29.26,29.29,29.11,29.13,120800.0,16.6973,16.7144,16.6117,16.6231,120800.0
2007-10-19 15:50:00,29.12,29.18,29.09,29.11,130000.0,16.6174,16.6516,16.6003,16.6117,130000.0
2007-10-22 09:30:00,28.86,28.99,28.81,28.86,49000.0,16.469,16.5432,16.4405,16.469,49000.0
2007-10-22 09:40:00,28.86,28.97,28.82,28.9,93200.0,16.469,16.5318,16.4462,16.4919,93200.0
2007-10-22 09:50:00,28.92,29.0,28.88,29.0,32800.0,16.5033,16.5489,16.4804,16.5489,32800.0
2007-10-22 10:00:00,29.0,29.02,28.91,28.99,57600.0,16.5489,16.5603,16.4976,16.5432,57600.0
2007-10-22 10:10:00,28.99,29.22,28.99,29.13,91600.0,16.5432,16.6745,16.5432,16.6231,91600.0
2007-10-22 10:20:00,29.13,29.16,29.08,29.1,52400.0,16.6231,16.6402,16.5946,16.606,52400.0
2007-10-22 10:30:00,29.1,29.1,29.0,29.08,70400.0,16.606,16.606,16.5489,16.5946,70400.0
2007-10-22 10:40:00,29.07,29.13,29.04,29.04,57400.0,16.5889,16.6231,16.5717,16.5717,57400.0
2007-10-22 10:50:00,29.03,29.03,28.93,29.0,104000.0,16.566,16.566,16.509,16.5489,104000.0
2007-10-22 11:00:00,28.99,29.02,28.98,29.0,59200.0,16.5432,16.5603,16.5375,16.5489,59200.0
2007-10-22 11:10:00,29.0,29.06,29.0,29.01,31400.0,16.5489,16.5832,16.5489,16.5546,31400.0
2007-10-22 11:20:00,29.01,29.11,29.01,29.11,47200.0,16.5546,16.6117,16.5546,16.6117,47200.0
2007-10-22 11:30:00,29.11,29.18,29.11,29.13,34600.0,16.6117,16.6516,16.6117,16.6231,34600.0
2007-10-22 11:40:00,29.13,29.16,29.1,29.15,44000.0,16.6231,16.6402,16.606,16.6345,44000.0
2007-10-22 11:50:00,29.14,29.19,29.13,29.18,33600.0,16.6288,16.6573,16.6231,16.6516,33600.0
2007-10-22 12:00:00,29.18,29.18,29.08,29.08,36600.0,16.6516,16.6516,16.5946,16.5946,36600.0
2007-10-22 12:10:00,29.09,29.09,28.99,28.99,51800.0,16.6003,16.6003,16.5432,16.5432,51800.0
2007-10-22 12:20:00,28.99,29.06,28.99,29.05,30000.0,16.5432,16.5832,16.5432,16.5774,30000.0
2007-10-22 12:30:00,29.05,29.11,29.05,29.09,42800.0,16.5774,16.6117,16.5774,16.6003,42800.0
2007-10-22 12:40:00,29.09,29.2,29.07,29.18,35600.0,16.6003,16.663,16.5889,16.6516,35600.0
2007-10-22 12:50:00,29.18,29.31,29.18,29.29,40200.0,16.6516,16.7258,16.6516,16.7144,40200.0
2007-10-22 13:00:00,29.3,29.32,29.24,29.25,38400.0,16.7201,16.7315,16.6859,16.6916,38400.0
2007-10-22 13:10:00,29.25,29.3,29.17,29.19,38400.0,16.6916,16.7201,16.6459,16.6573,38400.0
2007-10-22 13:20:00,29.19,29.26,29.13,29.26,36400.0,16.6573,16.6973,16.6231,16.6973,36400.0
2007-10-22 13:30:00,29.26,29.27,29.17,29.17,24800.0,16.6973,16.703,16.6459,16.6459,24800.0
2007-10-22 13:40:00,29.18,29.23,29.16,29.22,29800.0,16.6516,16.6802,16.6402,16.6745,29800.0
2007-10-22 13:50:00,29.21,29.22,29.07,29.08,42400.0,16.6688,16.6745,16.5889,16.5946,42400.0
2007-10-22 14:00:00,29.08,29.17,29.06,29.16,88600.0,16.5946,16.6459,16.5832,16.6402,88600.0
2007-10-22 14:10:00,29.14,29.17,29.1,29.17,44400.0,16.6288,16.6459,16.606,16.6459,44400.0
2007-10-22 14:20:00,29.17,29.18,29.1,29.1,54600.0,16.6459,16.6516,16.606,16.606,54600.0
2007-10-22 14:30:00,29.1,29.15,29.0,29.07,62000.0,16.606,16.6345,16.5489,16.5889,62000.0
2007-10-22 14:40:00,29.07,29.15,29.06,29.12,43200.0,16.5889,16.6345,16.5832,16.6174,43200.0
2007-10-22 14:50:00,29.13,29.13,29.05,29.05,42200.0,16.6231,16.6231,16.5774,16.5774,42200.0
2007-10-22 15:00:00,29.05,29.1,29.0,29.0,58800.0,16.5774,16.606,16.5489,16.5489,58800.0
2007-10-22 15:10:00,29.0,29.06,28.98,29.0,123200.0,16.5489,16.5832,16.5375,16.5489,123200.0
2007-10-22 15:20:00,29.0,29.05,29.0,29.04,59600.0,16.5489,16.5774,16.5489,16.5717,59600.0
2007-10-22 15:30:00,29.04,29.13,29.04,29.08,84400.0,16.5717,16.6231,16.5717,16.5946,84400.0
2007-10-22 15:40:00,29.08,29.17,29.08,29.16,118400.0,16.5946,16.6459,16.5946,16.6402,118400.0
2007-10-22 15:50:00,29.16,29.28,29.15,29.23,159400.0,16.6402,16.7087,16.6345,16.6802,159400.0
2007-10-23 09:30:00,29.45,29.57,29.39,29.55,55800.0,16.8057,16.8742,16.7715,16.8628,55800.0
2007-10-23 09:40:00,29.55,29.69,29.52,29.65,80400.0,16.8628,16.9427,16.8457,16.9198,80400.0
2007-10-23 09:50:00,29.67,29.67,29.5,29.5,123400.0,16.9313,16.9313,16.8342,16.8342,123400.0
2007-10-23 10:00:00,29.5,29.61,29.49,29.56,98400.0,16.8342,16.897,16.8285,16.8685,98400.0
2007-10-23 10:10:00,29.56,29.56,29.38,29.39,50000.0,16.8685,16.8685,16.7658,16.7715,50000.0
2007-10-23 10:20:00,29.38,29.4,29.36,29.37,18000.0,16.7658,16.7772,16.7544,16.7601,18000.0
2007-10-23 10:30:00,29.36,29.36,29.34,29.35,28800.0,16.7544,16.7544,16.7429,16.7486,28800.0
2007-10-23 10:40:00,29.34,29.38,29.25,29.27,41000.0,16.7429,16.7658,16.6916,16.703,41000.0
2007-10-23 10:50:00,29.27,29.29,29.2,29.21,66000.0,16.703,16.7144,16.663,16.6688,66000.0
2007-10-23 11:00:00,29.2,29.21,29.15,29.15,67600.0,16.663,16.6688,16.6345,16.6345,67600.0
2007-10-23 11:10:00,29.16,29.17,29.11,29.11,53200.0,16.6402,16.6459,16.6117,16.6117,53200.0
2007-10-23 11:20:00,29.12,29.14,29.07,29.13,20600.0,16.6174,16.6288,16.5889,16.6231,20600.0
2007-10-23 11:30:00,29.13,29.19,29.09,29.18,37000.0,16.6231,16.6573,16.6003,16.6516,37000.0
2007-10-23 11:40:00,29.19,29.21,29.17,29.19,14200.0,16.6573,16.6688,16.6459,16.6573,14200.0
2007-10-23 11:50:00,29.21,29.25,29.21,29.24,19600.0,16.6688,16.6916,16.6688,16.6859,19600.0
2007-10-23 12:00:00,29.25,29.3,29.18,29.18,25800.0,16.6916,16.7201,16.6516,16.6516,25800.0
2007-10-23 12:10:00,29.19,29.22,29.17,29.22,19400.0,16.6573,16.6745,16.6459,16.6745,19400.0
2007-10-23 12:20:00,29.23,29.28,29.2,29.23,45000.0,16.6802,16.7087,16.663,16.6802,45000.0
2007-10-23 12:30:00,29.23,29.25,29.19,29.22,22000.0,16.6802,16.6916,16.6573,16.6745,22000.0
2007-10-23 12:40:00,29.22,29.25,29.18,29.22,16400.0,16.6745,16.6916,16.6516,16.6745,16400.0
2007-10-23 12:50:00,29.23,29.25,29.2,29.23,22000.0,16.6802,16.6916,16.663,16.6802,22000.0
2007-10-23 13:00:00,29.22,29.26,29.19,29.26,24800.0,16.6745,16.6973,16.6573,16.6973,24800.0
2007-10-23 13:10:00,29.28,29.35,29.26,29.32,42400.0,16.7087,16.7486,16.6973,16.7315,42400.0
2007-10-23 13:20:00,29.31,29.31,29.26,29.27,17600.0,16.7258,16.7258,16.6973,16.703,17600.0
2007-10-23 13:30:00,29.26,29.29,29.24,29.27,46400.0,16.6973,16.7144,16.6859,16.703,46400.0
2007-10-23 13:40:00,29.27,29.29,29.23,29.24,34400.0,16.703,16.7144,16.6802,16.6859,34400.0
2007-10-23 13:50:00,29.24,29.29,29.23,29.29,83800.0,16.6859,16.7144,16.6802,16.7144,83800.0
2007-10-23 14:00:00,29.29,29.36,29.28,29.35,45600.0,16.7144,16.7544,16.7087,16.7486,45600.0
2007-10-23 14:10:00,29.36,29.36,29.31,29.33,80000.0,16.7544,16.7544,16.7258,16.7372,80000.0
2007-10-23 14:20:00,29.33,29.38,29.3,29.31,35200.0,16.7372,16.7658,16.7201,16.7258,35200.0
2007-10-23 14:30:00,29.31,29.34,29.24,29.27,46000.0,16.7258,16.7429,16.6859,16.703,46000.0
2007-10-23 14:40:00,29.25,29.29,29.21,29.24,62600.0,16.6916,16.7144,16.6688,16.6859,62600.0
2007-10-23 14:50:00,29.22,29.27,29.2,29.21,41200.0,16.6745,16.703,16.663,16.6688,41200.0
2007-10-23 15:00:00,29.21,29.23,29.16,29.17,55400.0,16.6688,16.6802,16.6402,16.6459,55400.0
2007-10-23 15:10:00,29.17,29.17,29.1,29.13,40800.0,16.6459,16.6459,16.606,16.6231,40800.0
2007-10-23 15:20:00,29.11,29.25,29.1,29.23,43400.0,16.6117,16.6916,16.606,16.6802,43400.0
2007-10-23 15:30:00,29.24,29.32,29.2,29.22,64200.0,16.6859,16.7315,16.663,16.6745,64200.0
2007-10-23 15:40:00,29.23,29.44,29.23,29.36,154000.0,16.6802,16.8,16.6802,16.7544,154000.0
2007-10-23 15:50:00,29.35,29.37,29.32,29.33,82200.0,16.7486,16.7601,16.7315,16.7372,82200.0
2007-10-24 09:30:00,29.18,29.36,29.18,29.3,54600.0,16.6516,16.7544,16.6516,16.7201,54600.0
2007-10-24 09:40:00,29.3,29.31,29.21,29.22,96400.0,16.7201,16.7258,16.6688,16.6745,96400.0
2007-10-24 09:50:00,29.22,29.33,29.21,29.29,65200.0,16.6745,16.7372,16.6688,16.7144,65200.0
2007-10-24 10:00:00,29.29,29.33,29.18,29.21,89600.0,16.7144,16.7372,16.6516,16.6688,89600.0
2007-10-24 10:10:00,29.21,29.22,29.13,29.18,56800.0,16.6688,16.6745,16.6231,16.6516,56800.0
2007-10-24 10:20:00,29.18,29.28,29.18,29.24,58400.0,16.6516,16.7087,16.6516,16.6859,58400.0
2007-10-24 10:30:00,29.23,29.28,29.17,29.17,96800.0,16.6802,16.7087,16.6459,16.6459,96800.0
2007-10-24 10:40:00,29.17,29.18,29.03,29.05,76000.0,16.6459,16.6516,16.566,16.5774,76000.0
2007-10-24 10:50:00,29.05,29.07,28.98,29.05,49800.0,16.5774,16.5889,16.5375,16.5774,49800.0
2007-10-24 11:00:00,29.03,29.06,28.97,29.0,45200.0,16.566,16.5832,16.5318,16.5489,45200.0
2007-10-24 11:10:00,29.0,29.04,28.92,28.97,89400.0,16.5489,16.5717,16.5033,16.5318,89400.0
2007-10-24 11:20:00,28.97,29.03,28.91,29.03,99200.0,16.5318,16.566,16.4976,16.566,99200.0
2007-10-24 11:30:00,29.03,29.13,28.99,29.12,78800.0,16.566,16.6231,16.5432,16.6174,78800.0
2007-10-24 11:40:00,29.11,29.13,29.06,29.09,68600.0,16.6117,16.6231,16.5832,16.6003,68600.0
2007-10-24 11:50:00,29.08,29.12,29.02,29.04,38000.0,16.5946,16.6174,16.5603,16.5717,38000.0
2007-10-24 12:00:00,29.04,29.08,29.02,29.07,65000.0,16.5717,16.5946,16.5603,16.5889,65000.0
2007-10-24 12:10:00,29.07,29.08,29.02,29.03,41600.0,16.5889,16.5946,16.5603,16.566,41600.0
2007-10-24 12:20:00,29.04,29.07,29.0,29.04,30800.0,16.5717,16.5889,16.5489,16.5717,30800.0
2007-10-24 12:30:00,29.02,29.06,28.99,29.0,71200.0,16.5603,16.5832,16.5432,16.5489,71200.0
2007-10-24 12:40:00,29.02,29.06,29.0,29.03,68200.0,16.5603,16.5832,16.5489,16.566,68200.0
2007-10-24 12:50:00,29.03,29.03,28.98,29.0,68400.0,16.566,16.566,16.5375,16.5489,68400.0
2007-10-24 13:00:00,29.02,29.03,28.96,29.02,36200.0,16.5603,16.566,16.5261,16.5603,36200.0
2007-10-24 13:10:00,29.03,29.05,28.97,29.0,32200.0,16.566,16.5774,16.5318,16.5489,32200.0
2007-10-24 13:20:00,29.0,29.06,28.95,29.02,42600.0,16.5489,16.5832,16.5204,16.5603,42600.0
2007-10-24 13:30:00,29.02,29.02,28.98,28.99,45600.0,16.5603,16.5603,16.5375,16.5432,45600.0
2007-10-24 13:40:00,29.0,29.05,28.97,29.04,57200.0,16.5489,16.5774,16.5318,16.5717,57200.0
2007-10-24 13:50:00,29.04,29.05,28.99,29.02,33200.0,16.5717,16.5774,16.5432,16.5603,33200.0
2007-10-24 14:00:00,29.03,29.03,28.97,29.0,75400.0,16.566,16.566,16.5318,16.5489,75400.0
2007-10-24 14:10:00,29.0,29.02,28.96,29.0,70600.0,16.5489,16.5603,16.5261,16.5489,70600.0
2007-10-24 14:20:00,29.0,29.21,29.0,29.15,97400.0,16.5489,16.6688,16.5489,16.6345,97400.0
2007-10-24 14:30:00,29.17,29.23,29.11,29.18,78600.0,16.6459,16.6802,16.6117,16.6516,78600.0
2007-10-24 14:40:00,29.18,29.18,29.06,29.1,45000.0,16.6516,16.6516,16.5832,16.606,45000.0
2007-10-24 14:50:00,29.1,29.21,29.06,29.19,57000.0,16.606,16.6688,16.5832,16.6573,57000.0
2007-10-24 15:00:00,29.18,29.24,29.16,29.24,50600.0,16.6516,16.6859,16.6402,16.6859,50600.0
2007-10-24 15:10:00,29.24,29.37,29.22,29.28,86600.0,16.6859,16.7601,16.6745,16.7087,86600.0
2007-10-24 15:20:00,29.28,29.31,29.21,29.3,180400.0,16.7087,16.7258,16.6688,16.7201,180400.0
2007-10-24 15:30:00,29.3,29.31,29.11,29.16,135000.0,16.7201,16.7258,16.6117,16.6402,135000.0
2007-10-24 15:40:00,29.15,29.18,29.12,29.15,125000.0,16.6345,16.6516,16.6174,16.6345,125000.0
2007-10-24 15:50:00,29.15,29.3,29.13,29.25,154200.0,16.6345,16.7201,16.6231,16.6916,154200.0
2007-10-25 09:30:00,29.27,29.38,29.21,29.33,46000.0,16.703,16.7658,16.6688,16.7372,46000.0
2007-10-25 09:40:00,29.3,29.48,29.25,29.34,43200.0,16.7201,16.8228,16.6916,16.7429,43200.0
2007-10-25 09:50:00,29.37,29.45,29.28,29.32,45400.0,16.7601,16.8057,16.7087,16.7315,45400.0
2007-10-25 10:00:00,29.32,29.64,29.32,29.52,108400.0,16.7315,16.9141,16.7315,16.8457,108400.0
2007-10-25 10:10:00,29.5,29.67,29.5,29.67,72200.0,16.8342,16.9313,16.8342,16.9313,72200.0
2007-10-25 10:20:00,29.66,29.67,29.6,29.67,29400.0,16.9255,16.9313,16.8913,16.9313,29400.0
2007-10-25 10:30:00,29.68,29.68,29.61,29.65,21200.0,16.937,16.937,16.897,16.9198,21200.0
2007-10-25 10:40:00,29.64,29.64,29.58,29.63,17400.0,16.9141,16.9141,16.8799,16.9084,17400.0
2007-10-25 10:50:00,29.61,29.7,29.61,29.68,35000.0,16.897,16.9484,16.897,16.937,35000.0
2007-10-25 11:00:00,29.67,29.68,29.55,29.58,26800.0,16.9313,16.937,16.8628,16.8799,26800.0
2007-10-25 11:10:00,29.59,29.6,29.55,29.58,12400.0,16.8856,16.8913,16.8628,16.8799,12400.0
2007-10-25 11:20:00,29.57,29.59,29.55,29.57,18600.0,16.8742,16.8856,16.8628,16.8742,18600.0
2007-10-25 11:30:00,29.58,29.6,29.5,29.5,25600.0,16.8799,16.8913,16.8342,16.8342,25600.0
2007-10-25 11:40:00,29.5,29.55,29.5,29.54,16200.0,16.8342,16.8628,16.8342,16.8571,16200.0
2007-10-25 11:50:00,29.54,29.57,29.53,29.55,26600.0,16.8571,16.8742,16.8514,16.8628,26600.0
2007-10-25 12:00:00,29.56,29.61,29.55,29.57,43600.0,16.8685,16.897,16.8628,16.8742,43600.0
2007-10-25 12:10:00,29.58,29.59,29.53,29.59,26000.0,16.8799,16.8856,16.8514,16.8856,26000.0
2007-10-25 12:20:00,29.58,29.63,29.55,29.61,56400.0,16.8799,16.9084,16.8628,16.897,56400.0
2007-10-25 12:30:00,29.61,29.61,29.56,29.59,24600.0,16.897,16.897,16.8685,16.8856,24600.0
2007-10-25 12:40:00,29.6,29.63,29.56,29.56,23000.0,16.8913,16.9084,16.8685,16.8685,23000.0
2007-10-25 12:50:00,29.56,29.56,29.53,29.53,29600.0,16.8685,16.8685,16.8514,16.8514,29600.0
2007-10-25 13:00:00,29.53,29.59,29.49,29.5,44800.0,16.8514,16.8856,16.8285,16.8342,44800.0
2007-10-25 13:10:00,29.49,29.55,29.47,29.48,26800.0,16.8285,16.8628,16.8171,16.8228,26800.0
2007-10-25 13:20:00,29.47,29.5,29.34,29.45,98600.0,16.8171,16.8342,16.7429,16.8057,98600.0
2007-10-25 13:30:00,29.47,29.52,29.41,29.41,44600.0,16.8171,16.8457,16.7829,16.7829,44600.0
2007-10-25 13:40:00,29.4,29.48,29.38,29.46,52400.0,16.7772,16.8228,16.7658,16.8114,52400.0
2007-10-25 13:50:00,29.46,29.54,29.45,29.51,133400.0,16.8114,16.8571,16.8057,16.8399,133400.0
2007-10-25 14:00:00,29.51,29.53,29.43,29.49,62200.0,16.8399,16.8514,16.7943,16.8285,62200.0
2007-10-25 14:10:00,29.48,29.57,29.48,29.52,26600.0,16.8228,16.8742,16.8228,16.8457,26600.0
2007-10-25 14:20:00,29.51,29.58,29.48,29.5,47000.0,16.8399,16.8799,16.8228,16.8342,47000.0
2007-10-25 14:30:00,29.52,29.56,29.46,29.54,35000.0,16.8457,16.8685,16.8114,16.8571,35000.0
2007-10-25 14:40:00,29.54,29.59,29.5,29.55,60400.0,16.8571,16.8856,16.8342,16.8628,60400.0
2007-10-25 14:50:00,29.56,29.71,29.56,29.67,83600.0,16.8685,16.9541,16.8685,16.9313,83600.0
2007-10-25 15:00:00,29.68,29.71,29.58,29.61,77800.0,16.937,16.9541,16.8799,16.897,77800.0
2007-10-25 15:10:00,29.61,29.73,29.6,29.72,32000.0,16.897,16.9655,16.8913,16.9598,32000.0
2007-10-25 15:20:00,29.72,29.75,29.68,29.72,57200.0,16.9598,16.9769,16.937,16.9598,57200.0
2007-10-25 15:30:00,29.73,29.73,29.63,29.64,51000.0,16.9655,16.9655,16.9084,16.9141,51000.0
2007-10-25 15:40:00,29.66,29.83,29.65,29.76,121200.0,16.9255,17.0226,16.9198,16.9826,121200.0
2007-10-25 15:50:00,29.77,29.84,29.75,29.75,68400.0,16.9883,17.0283,16.9769,16.9769,68400.0
2007-10-26 09:30:00,29.93,30.0,29.75,29.89,85800.0,17.0796,17.1196,16.9769,17.0568,85800.0
2007-10-26 09:40:00,29.88,29.97,29.88,29.9,33000.0,17.0511,17.1024,17.0511,17.0625,33000.0
2007-10-26 09:50:00,29.9,29.97,29.86,29.9,46800.0,17.0625,17.1024,17.0397,17.0625,46800.0
2007-10-26 10:00:00,29.92,29.98,29.89,29.97,36800.0,17.0739,17.1082,17.0568,17.1024,36800.0
2007-10-26 10:10:00,29.97,30.03,29.95,30.0,49000.0,17.1024,17.1367,17.091,17.1196,49000.0
2007-10-26 10:20:00,30.0,30.06,29.98,30.02,39000.0,17.1196,17.1538,17.1082,17.131,39000.0
2007-10-26 10:30:00,30.02,30.03,29.93,29.93,38000.0,17.131,17.1367,17.0796,17.0796,38000.0
2007-10-26 10:40:00,29.93,29.98,29.91,29.95,35600.0,17.0796,17.1082,17.0682,17.091,35600.0
2007-10-26 10:50:00,29.95,30.06,29.94,30.06,44000.0,17.091,17.1538,17.0853,17.1538,44000.0
2007-10-26 11:00:00,30.06,30.07,30.02,30.03,32000.0,17.1538,17.1595,17.131,17.1367,32000.0
2007-10-26 11:10:00,30.03,30.07,29.99,30.0,49600.0,17.1367,17.1595,17.1139,17.1196,49600.0
2007-10-26 11:20:00,30.0,30.05,29.96,30.03,56200.0,17.1196,17.1481,17.0967,17.1367,56200.0
2007-10-26 11:30:00,30.04,30.07,29.99,30.0,64600.0,17.1424,17.1595,17.1139,17.1196,64600.0
2007-10-26 11:40:00,30.0,30.05,29.99,30.0,58800.0,17.1196,17.1481,17.1139,17.1196,58800.0
2007-10-26 11:50:00,30.0,30.05,29.97,29.98,56200.0,17.1196,17.1481,17.1024,17.1082,56200.0
2007-10-26 12:00:00,29.97,30.0,29.95,30.0,37000.0,17.1024,17.1196,17.091,17.1196,37000.0
2007-10-26 12:10:00,30.01,30.04,29.99,30.0,39000.0,17.1253,17.1424,17.1139,17.1196,39000.0
2007-10-26 12:20:00,30.0,30.03,29.99,30.02,25400.0,17.1196,17.1367,17.1139,17.131,25400.0
2007-10-26 12:30:00,30.02,30.02,29.99,29.99,79800.0,17.131,17.131,17.1139,17.1139,79800.0
2007-10-26 12:40:00,30.0,30.0,29.98,29.99,34400.0,17.1196,17.1196,17.1082,17.1139,34400.0
2007-10-26 12:50:00,29.99,30.0,29.97,29.99,18200.0,17.1139,17.1196,17.1024,17.1139,18200.0
2007-10-26 13:00:00,29.99,30.0,29.95,29.98,179400.0,17.1139,17.1196,17.091,17.1082,179400.0
2007-10-26 13:10:00,29.98,30.02,29.98,30.0,222800.0,17.1082,17.131,17.1082,17.1196,222800.0
2007-10-26 13:20:00,30.0,30.02,29.98,29.98,22000.0,17.1196,17.131,17.1082,17.1082,22000.0
2007-10-26 13:30:00,29.98,30.01,29.95,29.96,50000.0,17.1082,17.1253,17.091,17.0967,50000.0
2007-10-26 13:40:00,29.97,29.98,29.93,29.95,26800.0,17.1024,17.1082,17.0796,17.091,26800.0
2007-10-26 13:50:00,29.95,30.0,29.93,29.98,56000.0,17.091,17.1196,17.0796,17.1082,56000.0
2007-10-26 14:00:00,29.99,30.05,29.95,30.04,63000.0,17.1139,17.1481,17.091,17.1424,63000.0
2007-10-26 14:10:00,30.04,30.13,30.03,30.1,44200.0,17.1424,17.1938,17.1367,17.1766,44200.0
2007-10-26 14:20:00,30.06,30.08,30.0,30.0,45200.0,17.1538,17.1652,17.1196,17.1196,45200.0
2007-10-26 14:30:00,30.0,30.04,30.0,30.04,35800.0,17.1196,17.1424,17.1196,17.1424,35800.0
2007-10-26 14:40:00,30.03,30.07,30.02,30.02,34200.0,17.1367,17.1595,17.131,17.131,34200.0
2007-10-26 14:50:00,30.02,30.06,30.02,30.05,35000.0,17.131,17.1538,17.131,17.1481,35000.0
2007-10-26 15:00:00,30.05,30.07,30.02,30.02,36400.0,17.1481,17.1595,17.131,17.131,36400.0
2007-10-26 15:10:00,30.04,30.04,30.0,30.0,64800.0,17.1424,17.1424,17.1196,17.1196,64800.0
2007-10-26 15:20:00,30.0,30.02,29.96,29.99,65000.0,17.1196,17.131,17.0967,17.1139,65000.0
2007-10-26 15:30:00,30.0,30.03,29.97,29.97,160800.0,17.1196,17.1367,17.1024,17.1024,160800.0
2007-10-26 15:40:00,29.97,30.03,29.97,29.97,157200.0,17.1024,17.1367,17.1024,17.1024,157200.0
2007-10-26 15:50:00,29.97,30.01,29.93,30.01,318000.0,17.1024,17.1253,17.0796,17.1253,318000.0
2007-10-29 09:30:00,30.17,30.25,30.13,30.25,55200.0,17.2166,17.2622,17.1938,17.2622,55200.0
2007-10-29 09:40:00,30.25,30.4,30.24,30.38,45600.0,17.2622,17.3478,17.2565,17.3364,45600.0
2007-10-29 09:50:00,30.36,30.4,30.23,30.24,59000.0,17.325,17.3478,17.2508,17.2565,59000.0
2007-10-29 10:00:00,30.25,30.25,30.11,30.17,61600.0,17.2622,17.2622,17.1823,17.2166,61600.0
2007-10-29 10:10:00,30.17,30.25,30.16,30.24,47200.0,17.2166,17.2622,17.2109,17.2565,47200.0
2007-10-29 10:20:00,30.25,30.33,30.24,30.3,60800.0,17.2622,17.3079,17.2565,17.2908,60800.0
2007-10-29 10:30:00,30.3,30.32,30.29,30.3,33800.0,17.2908,17.3022,17.2851,17.2908,33800.0
2007-10-29 10:40:00,30.3,30.33,30.29,30.32,44600.0,17.2908,17.3079,17.2851,17.3022,44600.0
2007-10-29 10:50:00,30.32,30.32,30.23,30.31,31600.0,17.3022,17.3022,17.2508,17.2965,31600.0
2007-10-29 11:00:00,30.31,30.34,30.27,30.32,33800.0,17.2965,17.3136,17.2736,17.3022,33800.0
2007-10-29 11:10:00,30.32,30.36,30.32,30.33,43600.0,17.3022,17.325,17.3022,17.3079,43600.0
2007-10-29 11:20:00,30.33,30.34,30.28,30.28,20800.0,17.3079,17.3136,17.2794,17.2794,20800.0
2007-10-29 11:30:00,30.28,30.32,30.28,30.29,21600.0,17.2794,17.3022,17.2794,17.2851,21600.0
2007-10-29 11:40:00,30.29,30.29,30.25,30.25,32800.0,17.2851,17.2851,17.2622,17.2622,32800.0
2007-10-29 11:50:00,30.25,30.27,30.25,30.25,26400.0,17.2622,17.2736,17.2622,17.2622,26400.0
2007-10-29 12:00:00,30.25,30.28,30.23,30.27,34400.0,17.2622,17.2794,17.2508,17.2736,34400.0
2007-10-29 12:10:00,30.27,30.3,30.26,30.29,18800.0,17.2736,17.2908,17.2679,17.2851,18800.0
2007-10-29 12:20:00,30.29,30.3,30.25,30.25,15600.0,17.2851,17.2908,17.2622,17.2622,15600.0
2007-10-29 12:30:00,30.25,30.25,30.21,30.21,18800.0,17.2622,17.2622,17.2394,17.2394,18800.0
2007-10-29 12:40:00,30.21,30.21,30.19,30.21,14400.0,17.2394,17.2394,17.228,17.2394,14400.0
2007-10-29 12:50:00,30.21,30.25,30.21,30.25,17600.0,17.2394,17.2622,17.2394,17.2622,17600.0
2007-10-29 13:00:00,30.25,30.25,30.22,30.23,23600.0,17.2622,17.2622,17.2451,17.2508,23600.0
2007-10-29 13:10:00,30.23,30.27,30.23,30.25,15200.0,17.2508,17.2736,17.2508,17.2622,15200.0
2007-10-29 13:20:00,30.25,30.27,30.25,30.26,20000.0,17.2622,17.2736,17.2622,17.2679,20000.0
2007-10-29 13:30:00,30.25,30.25,30.23,30.25,16400.0,17.2622,17.2622,17.2508,17.2622,16400.0
2007-10-29 13:40:00,30.25,30.25,30.24,30.25,21200.0,17.2622,17.2622,17.2565,17.2622,21200.0
2007-10-29 13:50:00,30.24,30.3,30.23,30.3,30600.0,17.2565,17.2908,17.2508,17.2908,30600.0
2007-10-29 14:00:00,30.3,30.34,30.24,30.24,53800.0,17.2908,17.3136,17.2565,17.2565,53800.0
2007-10-29 14:10:00,30.25,30.25,30.13,30.14,33800.0,17.2622,17.2622,17.1938,17.1995,33800.0
2007-10-29 14:20:00,30.14,30.2,30.14,30.17,39200.0,17.1995,17.2337,17.1995,17.2166,39200.0
2007-10-29 14:30:00,30.17,30.24,30.11,30.24,71400.0,17.2166,17.2565,17.1823,17.2565,71400.0
2007-10-29 14:40:00,30.24,30.29,30.24,30.29,45200.0,17.2565,17.2851,17.2565,17.2851,45200.0
2007-10-29 14:50:00,30.28,30.34,30.28,30.33,43400.0,17.2794,17.3136,17.2794,17.3079,43400.0
2007-10-29 15:00:00,30.33,30.34,30.31,30.33,59400.0,17.3079,17.3136,17.2965,17.3079,59400.0
2007-10-29 15:10:00,30.33,30.34,30.32,30.33,41000.0,17.3079,17.3136,17.3022,17.3079,41000.0
2007-10-29 15:20:00,30.33,30.38,30.33,30.38,58200.0,17.3079,17.3364,17.3079,17.3364,58200.0
2007-10-29 15:30:00,30.38,30.39,30.35,30.38,57800.0,17.3364,17.3421,17.3193,17.3364,57800.0
2007-10-29 15:40:00,30.38,30.39,30.27,30.28,63400.0,17.3364,17.3421,17.2736,17.2794,63400.0
2007-10-29 15:50:00,30.28,30.33,30.26,30.3,100200.0,17.2794,17.3079,17.2679,17.2908,100200.0
2007-10-30 09:30:00,30.23,30.43,30.19,30.36,89400.0,17.2508,17.3649,17.228,17.325,89400.0
2007-10-30 09:40:00,30.36,30.5,30.36,30.48,63200.0,17.325,17.4049,17.325,17.3935,63200.0
2007-10-30 09:50:00,30.47,30.48,30.36,30.4,31200.0,17.3878,17.3935,17.325,17.3478,31200.0
2007-10-30 10:00:00,30.39,30.43,30.34,30.36,71800.0,17.3421,17.3649,17.3136,17.325,71800.0
2007-10-30 10:10:00,30.36,30.42,30.36,30.42,25600.0,17.325,17.3592,17.325,17.3592,25600.0
2007-10-30 10:20:00,30.42,30.48,30.41,30.48,41200.0,17.3592,17.3935,17.3535,17.3935,41200.0
2007-10-30 10:30:00,30.49,30.53,30.47,30.48,62200.0,17.3992,17.422,17.3878,17.3935,62200.0
2007-10-30 10:40:00,30.48,30.5,30.43,30.43,30000.0,17.3935,17.4049,17.3649,17.3649,30000.0
2007-10-30 10:50:00,30.45,30.46,30.43,30.43,8200.0,17.3764,17.3821,17.3649,17.3649,8200.0
2007-10-30 11:00:00,30.43,30.45,30.38,30.38,20200.0,17.3649,17.3764,17.3364,17.3364,20200.0
2007-10-30 11:10:00,30.38,30.41,30.36,30.38,11600.0,17.3364,17.3535,17.325,17.3364,11600.0
2007-10-30 11:20:00,30.39,30.41,30.36,30.36,20600.0,17.3421,17.3535,17.325,17.325,20600.0
2007-10-30 11:30:00,30.38,30.38,30.34,30.36,17000.0,17.3364,17.3364,17.3136,17.325,17000.0
2007-10-30 11:40:00,30.35,30.38,30.35,30.36,23600.0,17.3193,17.3364,17.3193,17.325,23600.0
2007-10-30 11:50:00,30.38,30.38,30.3,30.32,43400.0,17.3364,17.3364,17.2908,17.3022,43400.0
2007-10-30 12:00:00,30.33,30.33,30.28,30.33,36600.0,17.3079,17.3079,17.2794,17.3079,36600.0
2007-10-30 12:10:00,30.33,30.45,30.33,30.4,35600.0,17.3079,17.3764,17.3079,17.3478,35600.0
2007-10-30 12:20:00,30.4,30.48,30.39,30.46,42800.0,17.3478,17.3935,17.3421,17.3821,42800.0
2007-10-30 12:30:00,30.47,30.47,30.43,30.44,17800.0,17.3878,17.3878,17.3649,17.3707,17800.0
2007-10-30 12:40:00,30.44,30.44,30.39,30.39,19000.0,17.3707,17.3707,17.3421,17.3421,19000.0
2007-10-30 12:50:00,30.4,30.4,30.38,30.38,14800.0,17.3478,17.3478,17.3364,17.3364,14800.0
2007-10-30 13:00:00,30.39,30.4,30.36,30.38,22600.0,17.3421,17.3478,17.325,17.3364,22600.0
2007-10-30 13:10:00,30.36,30.37,30.34,30.35,44200.0,17.325,17.3307,17.3136,17.3193,44200.0
2007-10-30 13:20:00,30.35,30.37,30.32,30.32,23600.0,17.3193,17.3307,17.3022,17.3022,23600.0
2007-10-30 13:30:00,30.33,30.34,30.29,30.34,42400.0,17.3079,17.3136,17.2851,17.3136,42400.0
2007-10-30 13:40:00,30.35,30.35,30.31,30.31,31200.0,17.3193,17.3193,17.2965,17.2965,31200.0
2007-10-30 13:50:00,30.32,30.33,30.3,30.31,25800.0,17.3022,17.3079,17.2908,17.2965,25800.0
2007-10-30 14:00:00,30.33,30.34,30.28,30.34,60200.0,17.3079,17.3136,17.2794,17.3136,60200.0
2007-10-30 14:10:00,30.34,30.34,30.31,30.32,33200.0,17.3136,17.3136,17.2965,17.3022,33200.0
2007-10-30 14:20:00,30.31,30.33,30.31,30.32,35400.0,17.2965,17.3079,17.2965,17.3022,35400.0
2007-10-30 14:30:00,30.33,30.35,30.31,30.34,33800.0,17.3079,17.3193,17.2965,17.3136,33800.0
2007-10-30 14:40:00,30.33,30.34,30.31,30.31,22800.0,17.3079,17.3136,17.2965,17.2965,22800.0
2007-10-30 14:50:00,30.32,30.32,30.29,30.31,27000.0,17.3022,17.3022,17.2851,17.2965,27000.0
2007-10-30 15:00:00,30.3,30.31,30.28,30.29,46000.0,17.2908,17.2965,17.2794,17.2851,46000.0
2007-10-30 15:10:00,30.29,30.33,30.29,30.32,55600.0,17.2851,17.3079,17.2851,17.3022,55600.0
2007-10-30 15:20:00,30.31,30.32,30.28,30.28,32200.0,17.2965,17.3022,17.2794,17.2794,32200.0
2007-10-30 15:30:00,30.28,30.28,30.21,30.22,37200.0,17.2794,17.2794,17.2394,17.2451,37200.0
2007-10-30 15:40:00,30.21,30.21,30.13,30.17,82600.0,17.2394,17.2394,17.1938,17.2166,82600.0
2007-10-30 15:50:00,30.17,30.2,30.11,30.18,67600.0,17.2166,17.2337,17.1823,17.2223,67600.0
2007-10-31 09:30:00,30.35,30.45,30.24,30.35,36600.0,17.3193,17.3764,17.2565,17.3193,36600.0
2007-10-31 09:40:00,30.31,30.46,30.29,30.3,18800.0,17.2965,17.3821,17.2851,17.2908,18800.0
2007-10-31 09:50:00,30.3,30.34,30.22,30.24,22800.0,17.2908,17.3136,17.2451,17.2565,22800.0
2007-10-31 10:00:00,30.27,30.29,30.18,30.2,21400.0,17.2736,17.2851,17.2223,17.2337,21400.0
2007-10-31 10:10:00,30.2,30.32,30.19,30.21,18200.0,17.2337,17.3022,17.228,17.2394,18200.0
2007-10-31 10:20:00,30.21,30.34,30.21,30.32,16800.0,17.2394,17.3136,17.2394,17.3022,16800.0
2007-10-31 10:30:00,30.3,30.41,30.24,30.38,52400.0,17.2908,17.3535,17.2565,17.3364,52400.0
2007-10-31 10:40:00,30.38,30.44,30.37,30.42,17200.0,17.3364,17.3707,17.3307,17.3592,17200.0
2007-10-31 10:50:00,30.41,30.49,30.41,30.49,14400.0,17.3535,17.3992,17.3535,17.3992,14400.0
2007-10-31 11:00:00,30.49,30.5,30.44,30.46,13800.0,17.3992,17.4049,17.3707,17.3821,13800.0
2007-10-31 11:10:00,30.45,30.49,30.4,30.45,30000.0,17.3764,17.3992,17.3478,17.3764,30000.0
2007-10-31 11:20:00,30.46,30.49,30.45,30.48,14600.0,17.3821,17.3992,17.3764,17.3935,14600.0
2007-10-31 11:30:00,30.46,30.48,30.45,30.47,16000.0,17.3821,17.3935,17.3764,17.3878,16000.0
2007-10-31 11:40:00,30.47,30.48,30.46,30.47,18800.0,17.3878,17.3935,17.3821,17.3878,18800.0
2007-10-31 11:50:00,30.47,30.57,30.46,30.55,21000.0,17.3878,17.4448,17.3821,17.4334,21000.0
2007-10-31 12:00:00,30.55,30.61,30.54,30.59,22200.0,17.4334,17.4677,17.4277,17.4563,22200.0
2007-10-31 12:10:00,30.6,30.6,30.55,30.56,36800.0,17.462,17.462,17.4334,17.4391,36800.0
2007-10-31 12:20:00,30.56,30.6,30.54,30.56,15400.0,17.4391,17.462,17.4277,17.4391,15400.0
2007-10-31 12:30:00,30.56,30.64,30.5,30.53,45600.0,17.4391,17.4848,17.4049,17.422,45600.0
2007-10-31 12:40:00,30.53,30.53,30.47,30.47,18800.0,17.422,17.422,17.3878,17.3878,18800.0
2007-10-31 12:50:00,30.46,30.6,30.46,30.6,29200.0,17.3821,17.462,17.3821,17.462,29200.0
2007-10-31 13:00:00,30.59,30.6,30.57,30.57,15800.0,17.4563,17.462,17.4448,17.4448,15800.0
2007-10-31 13:10:00,30.57,30.61,30.51,30.6,23000.0,17.4448,17.4677,17.4106,17.462,23000.0
2007-10-31 13:20:00,30.6,30.6,30.55,30.58,18600.0,17.462,17.462,17.4334,17.4505,18600.0
2007-10-31 13:30:00,30.57,30.72,30.57,30.68,65600.0,17.4448,17.5304,17.4448,17.5076,65600.0
2007-10-31 13:40:00,30.68,30.68,30.59,30.6,24600.0,17.5076,17.5076,17.4563,17.462,24600.0
2007-10-31 13:50:00,30.6,30.6,30.5,30.54,32600.0,17.462,17.462,17.4049,17.4277,32600.0
2007-10-31 14:00:00,30.54,30.57,30.47,30.54,45600.0,17.4277,17.4448,17.3878,17.4277,45600.0
2007-10-31 14:10:00,30.53,30.62,30.42,30.54,117000.0,17.422,17.4734,17.3592,17.4277,117000.0
2007-10-31 14:20:00,30.54,30.55,30.29,30.4,101800.0,17.4277,17.4334,17.2851,17.3478,101800.0
2007-10-31 14:30:00,30.4,30.49,30.37,30.42,69200.0,17.3478,17.3992,17.3307,17.3592,69200.0
2007-10-31 14:40:00,30.43,30.71,30.43,30.65,79000.0,17.3649,17.5247,17.3649,17.4905,79000.0
2007-10-31 14:50:00,30.65,30.9,30.61,30.86,145400.0,17.4905,17.6332,17.4677,17.6103,145400.0
2007-10-31 15:00:00,30.88,30.88,30.63,30.72,85400.0,17.6217,17.6217,17.4791,17.5304,85400.0
2007-10-31 15:10:00,30.73,30.75,30.54,30.54,84400.0,17.5361,17.5476,17.4277,17.4277,84400.0
2007-10-31 15:20:00,30.54,30.8,30.45,30.53,88800.0,17.4277,17.5761,17.3764,17.422,88800.0
2007-10-31 15:30:00,30.53,30.58,30.5,30.55,44200.0,17.422,17.4505,17.4049,17.4334,44200.0
2007-10-31 15:40:00,30.55,30.61,30.55,30.61,56800.0,17.4334,17.4677,17.4334,17.4677,56800.0
2007-10-31 15:50:00,30.61,30.76,30.59,30.69,82000.0,17.4677,17.5533,17.4563,17.5133,82000.0
2007-11-01 09:30:00,30.49,30.68,30.31,30.43,92600.0,17.3992,17.5076,17.2965,17.3649,92600.0
2007-11-01 09:40:00,30.44,30.61,30.42,30.54,79600.0,17.3707,17.4677,17.3592,17.4277,79600.0
2007-11-01 09:50:00,30.57,30.76,30.54,30.73,67600.0,17.4448,17.5533,17.4277,17.5361,67600.0
2007-11-01 10:00:00,30.73,30.83,30.46,30.53,217000.0,17.5361,17.5932,17.3821,17.422,217000.0
2007-11-01 10:10:00,30.52,30.59,30.46,30.59,56800.0,17.4163,17.4563,17.3821,17.4563,56800.0
2007-11-01 10:20:00,30.6,30.64,30.5,30.5,98200.0,17.462,17.4848,17.4049,17.4049,98200.0
2007-11-01 10:30:00,30.52,30.56,30.5,30.53,71200.0,17.4163,17.4391,17.4049,17.422,71200.0
2007-11-01 10:40:00,30.53,30.58,30.49,30.55,94400.0,17.422,17.4505,17.3992,17.4334,94400.0
2007-11-01 10:50:00,30.56,30.63,30.52,30.6,64600.0,17.4391,17.4791,17.4163,17.462,64600.0
2007-11-01 11:00:00,30.6,30.63,30.58,30.59,56400.0,17.462,17.4791,17.4505,17.4563,56400.0
2007-11-01 11:10:00,30.61,30.63,30.58,30.59,126200.0,17.4677,17.4791,17.4505,17.4563,126200.0
2007-11-01 11:20:00,30.59,30.61,30.56,30.59,30600.0,17.4563,17.4677,17.4391,17.4563,30600.0
2007-11-01 11:30:00,30.58,30.6,30.5,30.52,48600.0,17.4505,17.462,17.4049,17.4163,48600.0
2007-11-01 11:40:00,30.52,30.59,30.52,30.59,31200.0,17.4163,17.4563,17.4163,17.4563,31200.0
2007-11-01 11:50:00,30.59,30.61,30.54,30.6,35800.0,17.4563,17.4677,17.4277,17.462,35800.0
2007-11-01 12:00:00,30.61,30.67,30.58,30.61,50800.0,17.4677,17.5019,17.4505,17.4677,50800.0
2007-11-01 12:10:00,30.6,30.67,30.59,30.65,30200.0,17.462,17.5019,17.4563,17.4905,30200.0
2007-11-01 12:20:00,30.64,30.68,30.58,30.58,40600.0,17.4848,17.5076,17.4505,17.4505,40600.0
2007-11-01 12:30:00,30.58,30.61,30.55,30.61,45800.0,17.4505,17.4677,17.4334,17.4677,45800.0
2007-11-01 12:40:00,30.6,30.61,30.53,30.53,40400.0,17.462,17.4677,17.422,17.422,40400.0
2007-11-01 12:50:00,30.54,30.6,30.54,30.59,35000.0,17.4277,17.462,17.4277,17.4563,35000.0
2007-11-01 13:00:00,30.6,30.63,30.56,30.63,37200.0,17.462,17.4791,17.4391,17.4791,37200.0
2007-11-01 13:10:00,30.63,30.67,30.61,30.67,29800.0,17.4791,17.5019,17.4677,17.5019,29800.0
2007-11-01 13:20:00,30.68,30.68,30.58,30.59,31000.0,17.5076,17.5076,17.4505,17.4563,31000.0
2007-11-01 13:30:00,30.58,30.59,30.5,30.56,31400.0,17.4505,17.4563,17.4049,17.4391,31400.0
2007-11-01 13:40:00,30.56,30.59,30.47,30.59,30600.0,17.4391,17.4563,17.3878,17.4563,30600.0
2007-11-01 13:50:00,30.59,30.6,30.46,30.51,89200.0,17.4563,17.462,17.3821,17.4106,89200.0
2007-11-01 14:00:00,30.51,30.67,30.5,30.65,99800.0,17.4106,17.5019,17.4049,17.4905,99800.0
2007-11-01 14:10:00,30.65,30.68,30.63,30.66,67200.0,17.4905,17.5076,17.4791,17.4962,67200.0
2007-11-01 14:20:00,30.67,30.68,30.6,30.6,86600.0,17.5019,17.5076,17.462,17.462,86600.0
2007-11-01 14:30:00,30.61,30.75,30.61,30.73,70000.0,17.4677,17.5476,17.4677,17.5361,70000.0
2007-11-01 14:40:00,30.72,30.8,30.68,30.8,46000.0,17.5304,17.5761,17.5076,17.5761,46000.0
2007-11-01 14:50:00,30.8,30.81,30.68,30.74,99400.0,17.5761,17.5818,17.5076,17.5419,99400.0
2007-11-01 15:00:00,30.74,30.75,30.61,30.71,73200.0,17.5419,17.5476,17.4677,17.5247,73200.0
2007-11-01 15:10:00,30.7,30.7,30.38,30.44,119400.0,17.519,17.519,17.3364,17.3707,119400.0
2007-11-01 15:20:00,30.43,30.5,30.17,30.17,195000.0,17.3649,17.4049,17.2166,17.2166,195000.0
2007-11-01 15:30:00,30.17,30.36,30.16,30.28,165600.0,17.2166,17.325,17.2109,17.2794,165600.0
2007-11-01 15:40:00,30.26,30.35,30.15,30.17,138800.0,17.2679,17.3193,17.2052,17.2166,138800.0
2007-11-01 15:50:00,30.17,30.19,30.05,30.16,236000.0,17.2166,17.228,17.1481,17.2109,236000.0
2007-11-02 09:30:00,30.5,30.56,30.34,30.46,89600.0,17.4049,17.4391,17.3136,17.3821,89600.0
2007-11-02 09:40:00,30.47,30.58,30.43,30.43,53200.0,17.3878,17.4505,17.3649,17.3649,53200.0
2007-11-02 09:50:00,30.45,30.5,30.25,30.43,55600.0,17.3764,17.4049,17.2622,17.3649,55600.0
2007-11-02 10:00:00,30.43,30.56,30.43,30.53,46600.0,17.3649,17.4391,17.3649,17.422,46600.0
2007-11-02 10:10:00,30.53,30.62,30.47,30.54,103600.0,17.422,17.4734,17.3878,17.4277,103600.0
2007-11-02 10:20:00,30.52,30.7,30.51,30.69,66400.0,17.4163,17.519,17.4106,17.5133,66400.0
2007-11-02 10:30:00,30.69,30.7,30.58,30.62,64200.0,17.5133,17.519,17.4505,17.4734,64200.0
2007-11-02 10:40:00,30.64,30.69,30.6,30.67,53600.0,17.4848,17.5133,17.462,17.5019,53600.0
2007-11-02 10:50:00,30.67,30.93,30.63,30.9,109000.0,17.5019,17.6503,17.4791,17.6332,109000.0
2007-11-02 11:00:00,30.9,31.0,30.72,30.72,98400.0,17.6332,17.6902,17.5304,17.5304,98400.0
2007-11-02 11:10:00,30.71,30.8,30.66,30.67,58600.0,17.5247,17.5761,17.4962,17.5019,58600.0
2007-11-02 11:20:00,30.68,30.68,30.53,30.54,96800.0,17.5076,17.5076,17.422,17.4277,96800.0
2007-11-02 11:30:00,30.55,30.66,30.53,30.54,84000.0,17.4334,17.4962,17.422,17.4277,84000.0
2007-11-02 11:40:00,30.55,30.61,30.5,30.56,64400.0,17.4334,17.4677,17.4049,17.4391,64400.0
2007-11-02 11:50:00,30.55,30.73,30.47,30.51,64200.0,17.4334,17.5361,17.3878,17.4106,64200.0
2007-11-02 12:00:00,30.5,30.56,30.45,30.5,59800.0,17.4049,17.4391,17.3764,17.4049,59800.0
2007-11-02 12:10:00,30.5,30.61,30.49,30.54,48600.0,17.4049,17.4677,17.3992,17.4277,48600.0
2007-11-02 12:20:00,30.55,30.55,30.39,30.42,52000.0,17.4334,17.4334,17.3421,17.3592,52000.0
2007-11-02 12:30:00,30.42,30.58,30.42,30.55,67200.0,17.3592,17.4505,17.3592,17.4334,67200.0
2007-11-02 12:40:00,30.54,30.66,30.51,30.61,56600.0,17.4277,17.4962,17.4106,17.4677,56600.0
2007-11-02 12:50:00,30.6,30.66,30.53,30.64,45200.0,17.462,17.4962,17.422,17.4848,45200.0
2007-11-02 13:00:00,30.64,30.73,30.62,30.62,57200.0,17.4848,17.5361,17.4734,17.4734,57200.0
2007-11-02 13:10:00,30.62,30.63,30.54,30.61,38600.0,17.4734,17.4791,17.4277,17.4677,38600.0
2007-11-02 13:20:00,30.61,30.61,30.38,30.41,59400.0,17.4677,17.4677,17.3364,17.3535,59400.0
2007-11-02 13:30:00,30.41,30.57,30.36,30.56,72200.0,17.3535,17.4448,17.325,17.4391,72200.0
2007-11-02 13:40:00,30.56,30.57,30.33,30.38,43000.0,17.4391,17.4448,17.3079,17.3364,43000.0
2007-11-02 13:50:00,30.38,30.46,30.38,30.4,33200.0,17.3364,17.3821,17.3364,17.3478,33200.0
2007-11-02 14:00:00,30.41,30.49,30.35,30.37,47000.0,17.3535,17.3992,17.3193,17.3307,47000.0
2007-11-02 14:10:00,30.37,30.38,30.27,30.29,51800.0,17.3307,17.3364,17.2736,17.2851,51800.0
2007-11-02 14:20:00,30.3,30.48,30.29,30.43,68000.0,17.2908,17.3935,17.2851,17.3649,68000.0
2007-11-02 14:30:00,30.45,30.48,30.38,30.38,57000.0,17.3764,17.3935,17.3364,17.3364,57000.0
2007-11-02 14:40:00,30.38,30.42,30.36,30.36,54000.0,17.3364,17.3592,17.325,17.325,54000.0
2007-11-02 14:50:00,30.37,30.43,30.36,30.4,64600.0,17.3307,17.3649,17.325,17.3478,64600.0
2007-11-02 15:00:00,30.41,30.46,30.38,30.42,57600.0,17.3535,17.3821,17.3364,17.3592,57600.0
2007-11-02 15:10:00,30.42,30.46,30.36,30.46,65800.0,17.3592,17.3821,17.325,17.3821,65800.0
2007-11-02 15:20:00,30.46,30.55,30.44,30.44,44800.0,17.3821,17.4334,17.3707,17.3707,44800.0
2007-11-02 15:30:00,30.45,30.51,30.41,30.42,49200.0,17.3764,17.4106,17.3535,17.3592,49200.0
2007-11-02 15:40:00,30.42,30.61,30.4,30.57,70200.0,17.3592,17.4677,17.3478,17.4448,70200.0
2007-11-02 15:50:00,30.56,30.67,30.54,30.58,107000.0,17.4391,17.5019,17.4277,17.4505,107000.0
2007-11-05 09:30:00,30.61,30.61,30.45,30.52,107200.0,17.4677,17.4677,17.3764,17.4163,107200.0
2007-11-05 09:40:00,30.51,30.78,30.49,30.61,147600.0,17.4106,17.5647,17.3992,17.4677,147600.0
2007-11-05 09:50:00,30.61,30.72,30.49,30.68,55000.0,17.4677,17.5304,17.3992,17.5076,55000.0
2007-11-05 10:00:00,30.68,30.74,30.6,30.65,62000.0,17.5076,17.5419,17.462,17.4905,62000.0
2007-11-05 10:10:00,30.65,30.67,30.58,30.61,43000.0,17.4905,17.5019,17.4505,17.4677,43000.0
2007-11-05 10:20:00,30.61,30.8,30.61,30.66,60000.0,17.4677,17.5761,17.4677,17.4962,60000.0
2007-11-05 10:30:00,30.64,30.82,30.64,30.82,60400.0,17.4848,17.5875,17.4848,17.5875,60400.0
2007-11-05 10:40:00,30.82,30.93,30.8,30.9,53200.0,17.5875,17.6503,17.5761,17.6332,53200.0
2007-11-05 10:50:00,30.9,30.9,30.82,30.84,49800.0,17.6332,17.6332,17.5875,17.5989,49800.0
2007-11-05 11:00:00,30.82,30.93,30.82,30.93,55600.0,17.5875,17.6503,17.5875,17.6503,55600.0
2007-11-05 11:10:00,30.92,30.92,30.84,30.84,43400.0,17.6446,17.6446,17.5989,17.5989,43400.0
2007-11-05 11:20:00,30.84,30.92,30.81,30.81,47200.0,17.5989,17.6446,17.5818,17.5818,47200.0
2007-11-05 11:30:00,30.82,30.83,30.8,30.81,38200.0,17.5875,17.5932,17.5761,17.5818,38200.0
2007-11-05 11:40:00,30.81,30.96,30.81,30.93,52400.0,17.5818,17.6674,17.5818,17.6503,52400.0
2007-11-05 11:50:00,30.93,31.0,30.91,30.97,73200.0,17.6503,17.6902,17.6389,17.6731,73200.0
2007-11-05 12:00:00,30.96,30.98,30.93,30.95,50600.0,17.6674,17.6788,17.6503,17.6617,50600.0
2007-11-05 12:10:00,30.95,30.98,30.93,30.97,47800.0,17.6617,17.6788,17.6503,17.6731,47800.0
2007-11-05 12:20:00,30.95,30.99,30.93,30.99,71200.0,17.6617,17.6845,17.6503,17.6845,71200.0
2007-11-05 12:30:00,30.98,31.0,30.96,30.99,58200.0,17.6788,17.6902,17.6674,17.6845,58200.0
2007-11-05 12:40:00,30.99,31.0,30.98,31.0,26400.0,17.6845,17.6902,17.6788,17.6902,26400.0
2007-11-05 12:50:00,30.99,31.0,30.96,31.0,60200.0,17.6845,17.6902,17.6674,17.6902,60200.0
2007-11-05 13:00:00,31.0,31.08,30.98,31.04,190000.0,17.6902,17.7359,17.6788,17.713,190000.0
2007-11-05 13:10:00,31.05,31.07,30.98,30.99,50400.0,17.7188,17.7302,17.6788,17.6845,50400.0
2007-11-05 13:20:00,30.99,31.07,30.98,31.05,40200.0,17.6845,17.7302,17.6788,17.7188,40200.0
2007-11-05 13:30:00,31.05,31.06,30.99,31.0,39600.0,17.7188,17.7245,17.6845,17.6902,39600.0
2007-11-05 13:40:00,31.02,31.03,30.93,30.93,40600.0,17.7016,17.7073,17.6503,17.6503,40600.0
2007-11-05 13:50:00,30.93,30.95,30.8,30.9,112000.0,17.6503,17.6617,17.5761,17.6332,112000.0
2007-11-05 14:00:00,30.9,30.97,30.89,30.93,65200.0,17.6332,17.6731,17.6274,17.6503,65200.0
2007-11-05 14:10:00,30.93,30.98,30.88,30.91,49000.0,17.6503,17.6788,17.6217,17.6389,49000.0
2007-11-05 14:20:00,30.9,30.93,30.86,30.92,44600.0,17.6332,17.6503,17.6103,17.6446,44600.0
2007-11-05 14:30:00,30.93,31.0,30.86,30.99,68600.0,17.6503,17.6902,17.6103,17.6845,68600.0
2007-11-05 14:40:00,30.99,30.99,30.93,30.97,59400.0,17.6845,17.6845,17.6503,17.6731,59400.0
2007-11-05 14:50:00,30.97,31.0,30.94,30.95,39600.0,17.6731,17.6902,17.656,17.6617,39600.0
2007-11-05 15:00:00,30.96,31.11,30.96,31.04,161800.0,17.6674,17.753,17.6674,17.713,161800.0
2007-11-05 15:10:00,31.03,31.12,31.02,31.1,71600.0,17.7073,17.7587,17.7016,17.7473,71600.0
2007-11-05 15:20:00,31.11,31.24,31.11,31.14,119200.0,17.753,17.8272,17.753,17.7701,119200.0
2007-11-05 15:30:00,31.15,31.22,31.11,31.12,105000.0,17.7758,17.8158,17.753,17.7587,105000.0
2007-11-05 15:40:00,31.13,31.16,31.07,31.08,119600.0,17.7644,17.7815,17.7302,17.7359,119600.0
2007-11-05 15:50:00,31.08,31.11,31.01,31.01,143600.0,17.7359,17.753,17.6959,17.6959,143600.0
2007-11-06 09:30:00,31.18,31.25,30.95,31.03,92400.0,17.7929,17.8329,17.6617,17.7073,92400.0
2007-11-06 09:40:00,31.02,31.07,31.0,31.02,87200.0,17.7016,17.7302,17.6902,17.7016,87200.0
2007-11-06 09:50:00,31.02,31.08,30.97,31.07,109800.0,17.7016,17.7359,17.6731,17.7302,109800.0
2007-11-06 10:00:00,31.07,31.1,31.04,31.09,126000.0,17.7302,17.7473,17.713,17.7416,126000.0
2007-11-06 10:10:00,31.09,31.1,31.07,31.08,63800.0,17.7416,17.7473,17.7302,17.7359,63800.0
2007-11-06 10:20:00,31.07,31.08,30.99,31.02,46600.0,17.7302,17.7359,17.6845,17.7016,46600.0
2007-11-06 10:30:00,31.02,31.05,30.99,31.05,30800.0,17.7016,17.7188,17.6845,17.7188,30800.0
2007-11-06 10:40:00,31.05,31.08,30.99,31.0,59600.0,17.7188,17.7359,17.6845,17.6902,59600.0
2007-11-06 10:50:00,30.99,31.01,30.95,31.01,57000.0,17.6845,17.6959,17.6617,17.6959,57000.0
2007-11-06 11:00:00,31.01,31.03,30.99,31.03,82000.0,17.6959,17.7073,17.6845,17.7073,82000.0
2007-11-06 11:10:00,31.03,31.04,30.98,31.04,42800.0,17.7073,17.713,17.6788,17.713,42800.0
2007-11-06 11:20:00,31.03,31.07,31.0,31.04,29800.0,17.7073,17.7302,17.6902,17.713,29800.0
2007-11-06 11:30:00,31.05,31.05,30.95,30.96,51000.0,17.7188,17.7188,17.6617,17.6674,51000.0
2007-11-06 11:40:00,30.95,30.95,30.86,30.88,52000.0,17.6617,17.6617,17.6103,17.6217,52000.0
2007-11-06 11:50:00,30.86,31.01,30.86,31.0,60200.0,17.6103,17.6959,17.6103,17.6902,60200.0
2007-11-06 12:00:00,31.0,31.04,30.98,31.03,35600.0,17.6902,17.713,17.6788,17.7073,35600.0
2007-11-06 12:10:00,31.02,31.13,31.0,31.13,32200.0,17.7016,17.7644,17.6902,17.7644,32200.0
2007-11-06 12:20:00,31.13,31.14,31.08,31.11,34600.0,17.7644,17.7701,17.7359,17.753,34600.0
2007-11-06 12:30:00,31.12,31.14,31.1,31.12,38400.0,17.7587,17.7701,17.7473,17.7587,38400.0
2007-11-06 12:40:00,31.12,31.12,31.04,31.04,26400.0,17.7587,17.7587,17.713,17.713,26400.0
2007-11-06 12:50:00,31.04,31.07,31.0,31.05,33800.0,17.713,17.7302,17.6902,17.7188,33800.0
2007-11-06 13:00:00,31.05,31.11,31.05,31.11,33400.0,17.7188,17.753,17.7188,17.753,33400.0
2007-11-06 13:10:00,31.11,31.17,31.11,31.13,36800.0,17.753,17.7872,17.753,17.7644,36800.0
2007-11-06 13:20:00,31.13,31.14,31.11,31.11,45200.0,17.7644,17.7701,17.753,17.753,45200.0
2007-11-06 13:30:00,31.1,31.17,31.1,31.15,36200.0,17.7473,17.7872,17.7473,17.7758,36200.0
2007-11-06 13:40:00,31.15,31.15,31.11,31.12,31400.0,17.7758,17.7758,17.753,17.7587,31400.0
2007-11-06 13:50:00,31.12,31.15,31.09,31.1,34200.0,17.7587,17.7758,17.7416,17.7473,34200.0
2007-11-06 14:00:00,31.09,31.1,31.03,31.07,43400.0,17.7416,17.7473,17.7073,17.7302,43400.0
2007-11-06 14:10:00,31.06,31.1,31.05,31.09,40200.0,17.7245,17.7473,17.7188,17.7416,40200.0
2007-11-06 14:20:00,31.08,31.08,31.03,31.05,51800.0,17.7359,17.7359,17.7073,17.7188,51800.0
2007-11-06 14:30:00,31.05,31.05,31.0,31.01,84000.0,17.7188,17.7188,17.6902,17.6959,84000.0
2007-11-06 14:40:00,31.02,31.02,30.99,31.0,75800.0,17.7016,17.7016,17.6845,17.6902,75800.0
2007-11-06 14:50:00,31.0,31.06,30.99,31.03,60000.0,17.6902,17.7245,17.6845,17.7073,60000.0
2007-11-06 15:00:00,31.02,31.06,31.0,31.02,35200.0,17.7016,17.7245,17.6902,17.7016,35200.0
2007-11-06 15:10:00,31.01,31.08,31.0,31.07,68600.0,17.6959,17.7359,17.6902,17.7302,68600.0
2007-11-06 15:20:00,31.08,31.08,31.02,31.06,43600.0,17.7359,17.7359,17.7016,17.7245,43600.0
2007-11-06 15:30:00,31.06,31.09,31.03,31.09,56200.0,17.7245,17.7416,17.7073,17.7416,56200.0
2007-11-06 15:40:00,31.09,31.17,31.09,31.16,82000.0,17.7416,17.7872,17.7416,17.7815,82000.0
2007-11-06 15:50:00,31.16,31.17,31.12,31.17,142200.0,17.7815,17.7872,17.7587,17.7872,142200.0
2007-11-07 09:30:00,30.84,30.85,30.7,30.73,126000.0,17.5989,17.6046,17.519,17.5361,126000.0
2007-11-07 09:40:00,30.75,30.75,30.54,30.65,64800.0,17.5476,17.5476,17.4277,17.4905,64800.0
2007-11-07 09:50:00,30.63,30.81,30.59,30.63,74600.0,17.4791,17.5818,17.4563,17.4791,74600.0
2007-11-07 10:00:00,30.63,30.7,30.57,30.68,43400.0,17.4791,17.519,17.4448,17.5076,43400.0
2007-11-07 10:10:00,30.67,30.7,30.6,30.63,39000.0,17.5019,17.519,17.462,17.4791,39000.0
2007-11-07 10:20:00,30.61,30.62,30.54,30.54,46000.0,17.4677,17.4734,17.4277,17.4277,46000.0
2007-11-07 10:30:00,30.55,30.58,30.5,30.56,84800.0,17.4334,17.4505,17.4049,17.4391,84800.0
2007-11-07 10:40:00,30.56,30.6,30.53,30.59,51200.0,17.4391,17.462,17.422,17.4563,51200.0
2007-11-07 10:50:00,30.59,30.71,30.59,30.6,56000.0,17.4563,17.5247,17.4563,17.462,56000.0
2007-11-07 11:00:00,30.59,30.6,30.55,30.57,45400.0,17.4563,17.462,17.4334,17.4448,45400.0
2007-11-07 11:10:00,30.56,30.63,30.55,30.63,38400.0,17.4391,17.4791,17.4334,17.4791,38400.0
2007-11-07 11:20:00,30.63,30.63,30.55,30.59,28200.0,17.4791,17.4791,17.4334,17.4563,28200.0
2007-11-07 11:30:00,30.59,30.65,30.58,30.62,37400.0,17.4563,17.4905,17.4505,17.4734,37400.0
2007-11-07 11:40:00,30.63,30.64,30.6,30.6,26400.0,17.4791,17.4848,17.462,17.462,26400.0
2007-11-07 11:50:00,30.6,30.68,30.6,30.66,23600.0,17.462,17.5076,17.462,17.4962,23600.0
2007-11-07 12:00:00,30.66,30.66,30.54,30.54,39600.0,17.4962,17.4962,17.4277,17.4277,39600.0
2007-11-07 12:10:00,30.55,30.56,30.47,30.52,84000.0,17.4334,17.4391,17.3878,17.4163,84000.0
2007-11-07 12:20:00,30.52,30.61,30.5,30.6,30400.0,17.4163,17.4677,17.4049,17.462,30400.0
2007-11-07 12:30:00,30.6,30.65,30.57,30.59,31800.0,17.462,17.4905,17.4448,17.4563,31800.0
2007-11-07 12:40:00,30.58,30.6,30.52,30.55,36000.0,17.4505,17.462,17.4163,17.4334,36000.0
2007-11-07 12:50:00,30.54,30.61,30.53,30.57,30600.0,17.4277,17.4677,17.422,17.4448,30600.0
2007-11-07 13:00:00,30.55,30.6,30.51,30.56,64400.0,17.4334,17.462,17.4106,17.4391,64400.0
2007-11-07 13:10:00,30.56,30.57,30.3,30.35,77400.0,17.4391,17.4448,17.2908,17.3193,77400.0
2007-11-07 13:20:00,30.35,30.44,30.31,30.41,45200.0,17.3193,17.3707,17.2965,17.3535,45200.0
2007-11-07 13:30:00,30.41,30.5,30.37,30.39,31200.0,17.3535,17.4049,17.3307,17.3421,31200.0
2007-11-07 13:40:00,30.39,30.48,30.36,30.48,40200.0,17.3421,17.3935,17.325,17.3935,40200.0
2007-11-07 13:50:00,30.47,30.52,30.45,30.49,33000.0,17.3878,17.4163,17.3764,17.3992,33000.0
2007-11-07 14:00:00,30.49,30.53,30.41,30.51,54400.0,17.3992,17.422,17.3535,17.4106,54400.0
2007-11-07 14:10:00,30.51,30.56,30.45,30.52,47600.0,17.4106,17.4391,17.3764,17.4163,47600.0
2007-11-07 14:20:00,30.52,30.61,30.49,30.56,39200.0,17.4163,17.4677,17.3992,17.4391,39200.0
2007-11-07 14:30:00,30.55,30.58,30.49,30.52,40400.0,17.4334,17.4505,17.3992,17.4163,40400.0
2007-11-07 14:40:00,30.51,30.61,30.46,30.5,39600.0,17.4106,17.4677,17.3821,17.4049,39600.0
2007-11-07 14:50:00,30.52,30.53,30.35,30.4,49600.0,17.4163,17.422,17.3193,17.3478,49600.0
2007-11-07 15:00:00,30.41,30.46,30.35,30.4,66800.0,17.3535,17.3821,17.3193,17.3478,66800.0
2007-11-07 15:10:00,30.39,30.42,30.31,30.33,66200.0,17.3421,17.3592,17.2965,17.3079,66200.0
2007-11-07 15:20:00,30.33,30.36,30.18,30.21,180200.0,17.3079,17.325,17.2223,17.2394,180200.0
2007-11-07 15:30:00,30.21,30.32,30.15,30.15,141000.0,17.2394,17.3022,17.2052,17.2052,141000.0
2007-11-07 15:40:00,30.16,30.34,30.13,30.28,139000.0,17.2109,17.3136,17.1938,17.2794,139000.0
2007-11-07 15:50:00,30.24,30.24,30.08,30.1,222000.0,17.2565,17.2565,17.1652,17.1766,222000.0
2007-11-08 09:30:00,30.23,30.39,30.11,30.36,71400.0,17.2508,17.3421,17.1823,17.325,71400.0
2007-11-08 09:40:00,30.32,30.51,30.31,30.48,72600.0,17.3022,17.4106,17.2965,17.3935,72600.0
2007-11-08 09:50:00,30.47,30.61,30.46,30.54,60600.0,17.3878,17.4677,17.3821,17.4277,60600.0
2007-11-08 10:00:00,30.57,30.61,30.4,30.53,75800.0,17.4448,17.4677,17.3478,17.422,75800.0
2007-11-08 10:10:00,30.53,30.65,30.48,30.62,72800.0,17.422,17.4905,17.3935,17.4734,72800.0
2007-11-08 10:20:00,30.63,30.7,30.55,30.63,80600.0,17.4791,17.519,17.4334,17.4791,80600.0
2007-11-08 10:30:00,30.65,30.72,30.57,30.67,94800.0,17.4905,17.5304,17.4448,17.5019,94800.0
2007-11-08 10:40:00,30.68,30.86,30.68,30.84,70600.0,17.5076,17.6103,17.5076,17.5989,70600.0
2007-11-08 10:50:00,30.83,30.93,30.82,30.89,107600.0,17.5932,17.6503,17.5875,17.6274,107600.0
2007-11-08 11:00:00,30.89,30.9,30.82,30.87,55800.0,17.6274,17.6332,17.5875,17.616,55800.0
2007-11-08 11:10:00,30.86,30.92,30.85,30.85,89200.0,17.6103,17.6446,17.6046,17.6046,89200.0
2007-11-08 11:20:00,30.85,30.85,30.77,30.78,56400.0,17.6046,17.6046,17.559,17.5647,56400.0
2007-11-08 11:30:00,30.79,30.82,30.75,30.82,87800.0,17.5704,17.5875,17.5476,17.5875,87800.0
2007-11-08 11:40:00,30.82,30.99,30.81,30.86,85400.0,17.5875,17.6845,17.5818,17.6103,85400.0
2007-11-08 11:50:00,30.86,31.0,30.84,31.0,59400.0,17.6103,17.6902,17.5989,17.6902,59400.0
2007-11-08 12:00:00,30.99,31.07,30.89,30.95,104800.0,17.6845,17.7302,17.6274,17.6617,104800.0
2007-11-08 12:10:00,30.94,31.03,30.86,30.91,42000.0,17.656,17.7073,17.6103,17.6389,42000.0
2007-11-08 12:20:00,30.91,31.01,30.84,31.01,57000.0,17.6389,17.6959,17.5989,17.6959,57000.0
2007-11-08 12:30:00,31.03,31.03,30.82,30.88,66000.0,17.7073,17.7073,17.5875,17.6217,66000.0
2007-11-08 12:40:00,30.88,30.91,30.69,30.69,113000.0,17.6217,17.6389,17.5133,17.5133,113000.0
2007-11-08 12:50:00,30.69,30.75,30.61,30.71,64400.0,17.5133,17.5476,17.4677,17.5247,64400.0
2007-11-08 13:00:00,30.72,30.74,30.49,30.55,63200.0,17.5304,17.5419,17.3992,17.4334,63200.0
2007-11-08 13:10:00,30.55,30.71,30.53,30.66,63000.0,17.4334,17.5247,17.422,17.4962,63000.0
2007-11-08 13:20:00,30.64,30.69,30.52,30.57,43600.0,17.4848,17.5133,17.4163,17.4448,43600.0
2007-11-08 13:30:00,30.57,30.66,30.51,30.59,81200.0,17.4448,17.4962,17.4106,17.4563,81200.0
2007-11-08 13:40:00,30.62,30.62,30.44,30.5,123400.0,17.4734,17.4734,17.3707,17.4049,123400.0
2007-11-08 13:50:00,30.5,30.65,30.49,30.65,87400.0,17.4049,17.4905,17.3992,17.4905,87400.0
2007-11-08 14:00:00,30.66,30.66,30.56,30.58,67800.0,17.4962,17.4962,17.4391,17.4505,67800.0
2007-11-08 14:10:00,30.57,30.7,30.55,30.64,50800.0,17.4448,17.519,17.4334,17.4848,50800.0
2007-11-08 14:20:00,30.65,30.67,30.58,30.65,91800.0,17.4905,17.5019,17.4505,17.4905,91800.0
2007-11-08 14:30:00,30.64,30.68,30.54,30.55,152200.0,17.4848,17.5076,17.4277,17.4334,152200.0
2007-11-08 14:40:00,30.56,30.61,30.54,30.54,77200.0,17.4391,17.4677,17.4277,17.4277,77200.0
2007-11-08 14:50:00,30.55,30.66,30.46,30.64,114800.0,17.4334,17.4962,17.3821,17.4848,114800.0
2007-11-08 15:00:00,30.64,30.67,30.5,30.52,140600.0,17.4848,17.5019,17.4049,17.4163,140600.0
2007-11-08 15:10:00,30.5,30.6,30.5,30.59,150400.0,17.4049,17.462,17.4049,17.4563,150400.0
2007-11-08 15:20:00,30.59,30.72,30.57,30.65,138000.0,17.4563,17.5304,17.4448,17.4905,138000.0
2007-11-08 15:30:00,30.64,30.69,30.6,30.67,129000.0,17.4848,17.5133,17.462,17.5019,129000.0
2007-11-08 15:40:00,30.67,30.8,30.67,30.74,236200.0,17.5019,17.5761,17.5019,17.5419,236200.0
2007-11-08 15:50:00,30.75,30.82,30.72,30.75,247600.0,17.5476,17.5875,17.5304,17.5476,247600.0
2007-11-09 09:30:00,30.43,30.66,30.43,30.61,95800.0,17.3649,17.4962,17.3649,17.4677,95800.0
2007-11-09 09:40:00,30.61,30.61,30.49,30.52,95200.0,17.4677,17.4677,17.3992,17.4163,95200.0
2007-11-09 09:50:00,30.52,30.54,30.38,30.49,107200.0,17.4163,17.4277,17.3364,17.3992,107200.0
2007-11-09 10:00:00,30.48,30.63,30.41,30.61,97400.0,17.3935,17.4791,17.3535,17.4677,97400.0
2007-11-09 10:10:00,30.61,30.64,30.49,30.63,79000.0,17.4677,17.4848,17.3992,17.4791,79000.0
2007-11-09 10:20:00,30.64,30.64,30.51,30.58,79000.0,17.4848,17.4848,17.4106,17.4505,79000.0
2007-11-09 10:30:00,30.58,30.69,30.56,30.68,56800.0,17.4505,17.5133,17.4391,17.5076,56800.0
2007-11-09 10:40:00,30.7,30.7,30.5,30.52,67000.0,17.519,17.519,17.4049,17.4163,67000.0
2007-11-09 10:50:00,30.53,30.61,30.5,30.59,44000.0,17.422,17.4677,17.4049,17.4563,44000.0
2007-11-09 11:00:00,30.61,30.63,30.46,30.47,61000.0,17.4677,17.4791,17.3821,17.3878,61000.0
2007-11-09 11:10:00,30.47,30.52,30.42,30.51,53000.0,17.3878,17.4163,17.3592,17.4106,53000.0
2007-11-09 11:20:00,30.5,30.6,30.49,30.51,55600.0,17.4049,17.462,17.3992,17.4106,55600.0
2007-11-09 11:30:00,30.5,30.6,30.41,30.45,43600.0,17.4049,17.462,17.3535,17.3764,43600.0
2007-11-09 11:40:00,30.47,30.63,30.47,30.58,49400.0,17.3878,17.4791,17.3878,17.4505,49400.0
2007-11-09 11:50:00,30.56,30.56,30.48,30.54,57400.0,17.4391,17.4391,17.3935,17.4277,57400.0
2007-11-09 12:00:00,30.54,30.54,30.39,30.44,45000.0,17.4277,17.4277,17.3421,17.3707,45000.0
2007-11-09 12:10:00,30.43,30.47,30.36,30.39,80600.0,17.3649,17.3878,17.325,17.3421,80600.0
2007-11-09 12:20:00,30.4,30.43,30.35,30.37,96400.0,17.3478,17.3649,17.3193,17.3307,96400.0
2007-11-09 12:30:00,30.38,30.49,30.35,30.4,73200.0,17.3364,17.3992,17.3193,17.3478,73200.0
2007-11-09 12:40:00,30.4,30.43,30.31,30.32,111200.0,17.3478,17.3649,17.2965,17.3022,111200.0
2007-11-09 12:50:00,30.33,30.34,30.27,30.31,64600.0,17.3079,17.3136,17.2736,17.2965,64600.0
2007-11-09 13:00:00,30.31,30.33,30.18,30.22,49000.0,17.2965,17.3079,17.2223,17.2451,49000.0
2007-11-09 13:10:00,30.23,30.29,30.21,30.28,37400.0,17.2508,17.2851,17.2394,17.2794,37400.0
2007-11-09 13:20:00,30.28,30.33,30.21,30.22,71800.0,17.2794,17.3079,17.2394,17.2451,71800.0
2007-11-09 13:30:00,30.22,30.28,30.15,30.17,72800.0,17.2451,17.2794,17.2052,17.2166,72800.0
2007-11-09 13:40:00,30.17,30.25,30.17,30.22,50800.0,17.2166,17.2622,17.2166,17.2451,50800.0
2007-11-09 13:50:00,30.22,30.22,30.06,30.06,61200.0,17.2451,17.2451,17.1538,17.1538,61200.0
2007-11-09 14:00:00,30.05,30.2,30.02,30.14,112200.0,17.1481,17.2337,17.131,17.1995,112200.0
2007-11-09 14:10:00,30.14,30.2,30.1,30.18,100000.0,17.1995,17.2337,17.1766,17.2223,100000.0
2007-11-09 14:20:00,30.18,30.24,30.11,30.21,106400.0,17.2223,17.2565,17.1823,17.2394,106400.0
2007-11-09 14:30:00,30.22,30.24,30.13,30.17,70000.0,17.2451,17.2565,17.1938,17.2166,70000.0
2007-11-09 14:40:00,30.17,30.22,30.1,30.12,78400.0,17.2166,17.2451,17.1766,17.188,78400.0
2007-11-09 14:50:00,30.12,30.14,30.07,30.11,128400.0,17.188,17.1995,17.1595,17.1823,128400.0
2007-11-09 15:00:00,30.1,30.18,30.07,30.18,111000.0,17.1766,17.2223,17.1595,17.2223,111000.0
2007-11-09 15:10:00,30.17,30.21,30.11,30.13,121200.0,17.2166,17.2394,17.1823,17.1938,121200.0
2007-11-09 15:20:00,30.11,30.25,30.11,30.2,187800.0,17.1823,17.2622,17.1823,17.2337,187800.0
2007-11-09 15:30:00,30.2,30.24,30.1,30.15,149000.0,17.2337,17.2565,17.1766,17.2052,149000.0
2007-11-09 15:40:00,30.15,30.16,30.08,30.11,251400.0,17.2052,17.2109,17.1652,17.1823,251400.0
2007-11-09 15:50:00,30.11,30.13,30.0,30.0,296800.0,17.1823,17.1938,17.1196,17.1196,296800.0
2007-11-12 09:30:00,29.89,30.06,29.83,29.91,80000.0,17.0568,17.1538,17.0226,17.0682,80000.0
2007-11-12 09:40:00,29.92,30.02,29.83,30.0,118200.0,17.0739,17.131,17.0226,17.1196,118200.0
2007-11-12 09:50:00,30.0,30.08,29.93,30.01,86000.0,17.1196,17.1652,17.0796,17.1253,86000.0
2007-11-12 10:00:00,30.0,30.06,29.98,30.0,70800.0,17.1196,17.1538,17.1082,17.1196,70800.0
2007-11-12 10:10:00,30.0,30.06,29.94,30.01,113000.0,17.1196,17.1538,17.0853,17.1253,113000.0
2007-11-12 10:20:00,30.02,30.13,30.0,30.04,49200.0,17.131,17.1938,17.1196,17.1424,49200.0
2007-11-12 10:30:00,30.04,30.09,29.97,30.0,104200.0,17.1424,17.1709,17.1024,17.1196,104200.0
2007-11-12 10:40:00,30.0,30.03,29.95,29.99,85400.0,17.1196,17.1367,17.091,17.1139,85400.0
2007-11-12 10:50:00,30.0,30.04,29.99,30.0,65400.0,17.1196,17.1424,17.1139,17.1196,65400.0
2007-11-12 11:00:00,30.0,30.03,29.96,30.03,52800.0,17.1196,17.1367,17.0967,17.1367,52800.0
2007-11-12 11:10:00,29.99,30.09,29.95,30.03,247400.0,17.1139,17.1709,17.091,17.1367,247400.0
2007-11-12 11:20:00,30.04,30.07,29.99,30.0,85600.0,17.1424,17.1595,17.1139,17.1196,85600.0
2007-11-12 11:30:00,30.0,30.03,29.98,30.02,163800.0,17.1196,17.1367,17.1082,17.131,163800.0
2007-11-12 11:40:00,30.03,30.03,29.98,30.0,45800.0,17.1367,17.1367,17.1082,17.1196,45800.0
2007-11-12 11:50:00,30.0,30.03,29.96,30.01,54200.0,17.1196,17.1367,17.0967,17.1253,54200.0
2007-11-12 12:00:00,30.02,30.06,30.02,30.04,159600.0,17.131,17.1538,17.131,17.1424,159600.0
2007-11-12 12:10:00,30.03,30.06,30.02,30.02,50800.0,17.1367,17.1538,17.131,17.131,50800.0
2007-11-12 12:20:00,30.03,30.06,30.0,30.04,73400.0,17.1367,17.1538,17.1196,17.1424,73400.0
2007-11-12 12:30:00,30.04,30.06,30.02,30.03,85000.0,17.1424,17.1538,17.131,17.1367,85000.0
2007-11-12 12:40:00,30.03,30.04,29.98,29.98,76800.0,17.1367,17.1424,17.1082,17.1082,76800.0
2007-11-12 12:50:00,29.98,30.02,29.95,29.99,94000.0,17.1082,17.131,17.091,17.1139,94000.0
2007-11-12 13:00:00,30.0,30.04,29.97,29.99,100800.0,17.1196,17.1424,17.1024,17.1139,100800.0
2007-11-12 13:10:00,29.98,30.06,29.95,30.05,117400.0,17.1082,17.1538,17.091,17.1481,117400.0
2007-11-12 13:20:00,30.05,30.05,30.02,30.02,70200.0,17.1481,17.1481,17.131,17.131,70200.0
2007-11-12 13:30:00,30.02,30.05,29.96,29.98,104800.0,17.131,17.1481,17.0967,17.1082,104800.0
2007-11-12 13:40:00,29.98,30.03,29.93,30.01,85600.0,17.1082,17.1367,17.0796,17.1253,85600.0
2007-11-12 13:50:00,30.01,30.09,29.98,30.07,205400.0,17.1253,17.1709,17.1082,17.1595,205400.0
2007-11-12 14:00:00,30.07,30.1,30.06,30.07,85400.0,17.1595,17.1766,17.1538,17.1595,85400.0
2007-11-12 14:10:00,30.06,30.09,30.02,30.04,105400.0,17.1538,17.1709,17.131,17.1424,105400.0
2007-11-12 14:20:00,30.03,30.09,30.02,30.05,119200.0,17.1367,17.1709,17.131,17.1481,119200.0
2007-11-12 14:30:00,30.05,30.08,30.0,30.0,201400.0,17.1481,17.1652,17.1196,17.1196,201400.0
2007-11-12 14:40:00,30.0,30.02,29.97,29.99,181600.0,17.1196,17.131,17.1024,17.1139,181600.0
2007-11-12 14:50:00,29.99,30.0,29.91,29.93,181800.0,17.1139,17.1196,17.0682,17.0796,181800.0
2007-11-12 15:00:00,29.93,29.93,29.79,29.86,221400.0,17.0796,17.0796,16.9997,17.0397,221400.0
2007-11-12 15:10:00,29.86,29.91,29.78,29.78,116800.0,17.0397,17.0682,16.994,16.994,116800.0
2007-11-12 15:20:00,29.79,29.81,29.7,29.71,128200.0,16.9997,17.0111,16.9484,16.9541,128200.0
2007-11-12 15:30:00,29.71,29.8,29.69,29.78,113600.0,16.9541,17.0054,16.9427,16.994,113600.0
2007-11-12 15:40:00,29.78,29.79,29.58,29.6,156200.0,16.994,16.9997,16.8799,16.8913,156200.0
2007-11-12 15:50:00,29.6,29.66,29.56,29.6,187200.0,16.8913,16.9255,16.8685,16.8913,187200.0
2007-11-13 09:30:00,29.82,29.82,29.54,29.8,159800.0,17.0169,17.0169,16.8571,17.0054,159800.0
2007-11-13 09:40:00,29.79,29.85,29.74,29.85,112800.0,16.9997,17.034,16.9712,17.034,112800.0
2007-11-13 09:50:00,29.84,29.84,29.67,29.75,68400.0,17.0283,17.0283,16.9313,16.9769,68400.0
2007-11-13 10:00:00,29.75,29.84,29.68,29.81,73200.0,16.9769,17.0283,16.937,17.0111,73200.0
2007-11-13 10:10:00,29.81,29.88,29.78,29.86,91200.0,17.0111,17.0511,16.994,17.0397,91200.0
2007-11-13 10:20:00,29.85,29.88,29.77,29.8,55800.0,17.034,17.0511,16.9883,17.0054,55800.0
2007-11-13 10:30:00,29.8,29.81,29.67,29.69,68600.0,17.0054,17.0111,16.9313,16.9427,68600.0
2007-11-13 10:40:00,29.69,29.71,29.65,29.67,84200.0,16.9427,16.9541,16.9198,16.9313,84200.0
2007-11-13 10:50:00,29.66,29.72,29.63,29.63,82200.0,16.9255,16.9598,16.9084,16.9084,82200.0
2007-11-13 11:00:00,29.64,29.7,29.61,29.66,54400.0,16.9141,16.9484,16.897,16.9255,54400.0
2007-11-13 11:10:00,29.65,29.66,29.6,29.63,58400.0,16.9198,16.9255,16.8913,16.9084,58400.0
2007-11-13 11:20:00,29.62,29.67,29.62,29.67,29800.0,16.9027,16.9313,16.9027,16.9313,29800.0
2007-11-13 11:30:00,29.66,29.68,29.56,29.56,33000.0,16.9255,16.937,16.8685,16.8685,33000.0
2007-11-13 11:40:00,29.56,29.56,29.49,29.5,42400.0,16.8685,16.8685,16.8285,16.8342,42400.0
2007-11-13 11:50:00,29.5,29.51,29.45,29.48,35600.0,16.8342,16.8399,16.8057,16.8228,35600.0
2007-11-13 12:00:00,29.48,29.5,29.43,29.43,38200.0,16.8228,16.8342,16.7943,16.7943,38200.0
2007-11-13 12:10:00,29.42,29.43,29.38,29.39,41800.0,16.7886,16.7943,16.7658,16.7715,41800.0
2007-11-13 12:20:00,29.39,29.4,29.3,29.34,57400.0,16.7715,16.7772,16.7201,16.7429,57400.0
2007-11-13 12:30:00,29.34,29.45,29.34,29.42,64800.0,16.7429,16.8057,16.7429,16.7886,64800.0
2007-11-13 12:40:00,29.43,29.45,29.35,29.36,38000.0,16.7943,16.8057,16.7486,16.7544,38000.0
2007-11-13 12:50:00,29.36,29.38,29.33,29.33,54800.0,16.7544,16.7658,16.7372,16.7372,54800.0
2007-11-13 13:00:00,29.33,29.34,29.31,29.32,39200.0,16.7372,16.7429,16.7258,16.7315,39200.0
2007-11-13 13:10:00,29.31,29.36,29.31,29.35,31800.0,16.7258,16.7544,16.7258,16.7486,31800.0
2007-11-13 13:20:00,29.35,29.43,29.34,29.4,29800.0,16.7486,16.7943,16.7429,16.7772,29800.0
2007-11-13 13:30:00,29.4,29.53,29.39,29.53,53400.0,16.7772,16.8514,16.7715,16.8514,53400.0
2007-11-13 13:40:00,29.53,29.56,29.48,29.5,39400.0,16.8514,16.8685,16.8228,16.8342,39400.0
2007-11-13 13:50:00,29.5,29.54,29.5,29.5,45000.0,16.8342,16.8571,16.8342,16.8342,45000.0
2007-11-13 14:00:00,29.5,29.52,29.46,29.52,43400.0,16.8342,16.8457,16.8114,16.8457,43400.0
2007-11-13 14:10:00,29.53,29.61,29.53,29.55,63400.0,16.8514,16.897,16.8514,16.8628,63400.0
2007-11-13 14:20:00,29.56,29.58,29.53,29.56,34200.0,16.8685,16.8799,16.8514,16.8685,34200.0
2007-11-13 14:30:00,29.56,29.63,29.56,29.61,55400.0,16.8685,16.9084,16.8685,16.897,55400.0
2007-11-13 14:40:00,29.61,29.65,29.59,29.63,67600.0,16.897,16.9198,16.8856,16.9084,67600.0
2007-11-13 14:50:00,29.62,29.64,29.56,29.57,53400.0,16.9027,16.9141,16.8685,16.8742,53400.0
2007-11-13 15:00:00,29.58,29.68,29.58,29.65,101600.0,16.8799,16.937,16.8799,16.9198,101600.0
2007-11-13 15:10:00,29.65,29.69,29.58,29.59,81800.0,16.9198,16.9427,16.8799,16.8856,81800.0
2007-11-13 15:20:00,29.59,29.61,29.53,29.59,110400.0,16.8856,16.897,16.8514,16.8856,110400.0
2007-11-13 15:30:00,29.61,29.74,29.6,29.74,151400.0,16.897,16.9712,16.8913,16.9712,151400.0
2007-11-13 15:40:00,29.74,29.83,29.72,29.75,198400.0,16.9712,17.0226,16.9598,16.9769,198400.0
2007-11-13 15:50:00,29.75,29.87,29.75,29.77,403400.0,16.9769,17.0454,16.9769,16.9883,403400.0
2007-11-14 09:30:00,30.0,30.17,29.9,30.04,113600.0,17.1196,17.2166,17.0625,17.1424,113600.0
2007-11-14 09:40:00,30.06,30.07,29.97,29.98,79800.0,17.1538,17.1595,17.1024,17.1082,79800.0
2007-11-14 09:50:00,29.95,30.09,29.95,29.98,62200.0,17.091,17.1709,17.091,17.1082,62200.0
2007-11-14 10:00:00,29.98,30.03,29.92,29.96,90800.0,17.1082,17.1367,17.0739,17.0967,90800.0
2007-11-14 10:10:00,29.97,30.11,29.93,30.07,81600.0,17.1024,17.1823,17.0796,17.1595,81600.0
2007-11-14 10:20:00,30.06,30.13,30.06,30.1,46400.0,17.1538,17.1938,17.1538,17.1766,46400.0
2007-11-14 10:30:00,30.09,30.15,30.07,30.15,69000.0,17.1709,17.2052,17.1595,17.2052,69000.0
2007-11-14 10:40:00,30.15,30.23,30.13,30.17,45600.0,17.2052,17.2508,17.1938,17.2166,45600.0
2007-11-14 10:50:00,30.16,30.18,30.1,30.11,29600.0,17.2109,17.2223,17.1766,17.1823,29600.0
2007-11-14 11:00:00,30.11,30.17,30.08,30.09,38800.0,17.1823,17.2166,17.1652,17.1709,38800.0
2007-11-14 11:10:00,30.09,30.15,30.05,30.13,36200.0,17.1709,17.2052,17.1481,17.1938,36200.0
2007-11-14 11:20:00,30.11,30.16,30.1,30.14,28600.0,17.1823,17.2109,17.1766,17.1995,28600.0
2007-11-14 11:30:00,30.13,30.17,30.11,30.17,32800.0,17.1938,17.2166,17.1823,17.2166,32800.0
2007-11-14 11:40:00,30.17,30.17,30.1,30.11,42000.0,17.2166,17.2166,17.1766,17.1823,42000.0
2007-11-14 11:50:00,30.11,30.15,30.04,30.05,35800.0,17.1823,17.2052,17.1424,17.1481,35800.0
2007-11-14 12:00:00,30.05,30.09,30.05,30.07,39400.0,17.1481,17.1709,17.1481,17.1595,39400.0
2007-11-14 12:10:00,30.07,30.1,30.05,30.05,44400.0,17.1595,17.1766,17.1481,17.1481,44400.0
2007-11-14 12:20:00,30.06,30.11,30.06,30.07,45400.0,17.1538,17.1823,17.1538,17.1595,45400.0
2007-11-14 12:30:00,30.06,30.07,30.04,30.07,22200.0,17.1538,17.1595,17.1424,17.1595,22200.0
2007-11-14 12:40:00,30.05,30.07,29.95,29.97,39600.0,17.1481,17.1595,17.091,17.1024,39600.0
2007-11-14 12:50:00,29.96,30.0,29.92,29.92,32400.0,17.0967,17.1196,17.0739,17.0739,32400.0
2007-11-14 13:00:00,29.93,29.95,29.9,29.93,49200.0,17.0796,17.091,17.0625,17.0796,49200.0
2007-11-14 13:10:00,29.92,29.98,29.92,29.96,18600.0,17.0739,17.1082,17.0739,17.0967,18600.0
2007-11-14 13:20:00,29.94,29.95,29.88,29.91,62600.0,17.0853,17.091,17.0511,17.0682,62600.0
2007-11-14 13:30:00,29.9,29.91,29.81,29.83,40600.0,17.0625,17.0682,17.0111,17.0226,40600.0
2007-11-14 13:40:00,29.83,29.84,29.74,29.76,42600.0,17.0226,17.0283,16.9712,16.9826,42600.0
2007-11-14 13:50:00,29.76,29.8,29.72,29.72,84800.0,16.9826,17.0054,16.9598,16.9598,84800.0
2007-11-14 14:00:00,29.71,29.76,29.68,29.75,39400.0,16.9541,16.9826,16.937,16.9769,39400.0
2007-11-14 14:10:00,29.75,29.79,29.74,29.75,50800.0,16.9769,16.9997,16.9712,16.9769,50800.0
2007-11-14 14:20:00,29.75,29.8,29.75,29.79,47000.0,16.9769,17.0054,16.9769,16.9997,47000.0
2007-11-14 14:30:00,29.78,29.79,29.74,29.77,36000.0,16.994,16.9997,16.9712,16.9883,36000.0
2007-11-14 14:40:00,29.77,29.79,29.69,29.72,57000.0,16.9883,16.9997,16.9427,16.9598,57000.0
2007-11-14 14:50:00,29.72,29.75,29.7,29.71,51400.0,16.9598,16.9769,16.9484,16.9541,51400.0
2007-11-14 15:00:00,29.7,29.75,29.66,29.75,70800.0,16.9484,16.9769,16.9255,16.9769,70800.0
2007-11-14 15:10:00,29.75,29.78,29.73,29.75,63000.0,16.9769,16.994,16.9655,16.9769,63000.0
2007-11-14 15:20:00,29.75,29.82,29.74,29.79,58600.0,16.9769,17.0169,16.9712,16.9997,58600.0
2007-11-14 15:30:00,29.78,29.78,29.63,29.63,137800.0,16.994,16.994,16.9084,16.9084,137800.0
2007-11-14 15:40:00,29.63,29.63,29.53,29.55,101600.0,16.9084,16.9084,16.8514,16.8628,101600.0
2007-11-14 15:50:00,29.54,29.56,29.45,29.5,158200.0,16.8571,16.8685,16.8057,16.8342,158200.0
2007-11-15 09:30:00,29.31,29.52,29.31,29.52,41200.0,16.7258,16.8457,16.7258,16.8457,41200.0
2007-11-15 09:40:00,29.52,29.65,29.43,29.51,54200.0,16.8457,16.9198,16.7943,16.8399,54200.0
2007-11-15 09:50:00,29.52,29.66,29.5,29.58,49800.0,16.8457,16.9255,16.8342,16.8799,49800.0
2007-11-15 10:00:00,29.58,29.58,29.53,29.58,34600.0,16.8799,16.8799,16.8514,16.8799,34600.0
2007-11-15 10:10:00,29.58,29.7,29.58,29.68,42800.0,16.8799,16.9484,16.8799,16.937,42800.0
2007-11-15 10:20:00,29.67,29.74,29.67,29.7,34000.0,16.9313,16.9712,16.9313,16.9484,34000.0
2007-11-15 10:30:00,29.7,29.73,29.64,29.71,52200.0,16.9484,16.9655,16.9141,16.9541,52200.0
2007-11-15 10:40:00,29.7,29.73,29.67,29.68,31000.0,16.9484,16.9655,16.9313,16.937,31000.0
2007-11-15 10:50:00,29.68,29.68,29.61,29.62,48400.0,16.937,16.937,16.897,16.9027,48400.0
2007-11-15 11:00:00,29.63,29.63,29.58,29.6,62800.0,16.9084,16.9084,16.8799,16.8913,62800.0
2007-11-15 11:10:00,29.6,29.61,29.55,29.55,31000.0,16.8913,16.897,16.8628,16.8628,31000.0
2007-11-15 11:20:00,29.54,29.55,29.5,29.52,32600.0,16.8571,16.8628,16.8342,16.8457,32600.0
2007-11-15 11:30:00,29.53,29.61,29.51,29.6,32800.0,16.8514,16.897,16.8399,16.8913,32800.0
2007-11-15 11:40:00,29.6,29.61,29.54,29.61,22400.0,16.8913,16.897,16.8571,16.897,22400.0
2007-11-15 11:50:00,29.61,29.62,29.53,29.62,32400.0,16.897,16.9027,16.8514,16.9027,32400.0
2007-11-15 12:00:00,29.62,29.65,29.6,29.65,122600.0,16.9027,16.9198,16.8913,16.9198,122600.0
2007-11-15 12:10:00,29.67,29.72,29.66,29.68,50800.0,16.9313,16.9598,16.9255,16.937,50800.0
2007-11-15 12:20:00,29.7,29.75,29.68,29.69,41200.0,16.9484,16.9769,16.937,16.9427,41200.0
2007-11-15 12:30:00,29.69,29.77,29.67,29.72,56000.0,16.9427,16.9883,16.9313,16.9598,56000.0
2007-11-15 12:40:00,29.74,29.75,29.68,29.75,35400.0,16.9712,16.9769,16.937,16.9769,35400.0
2007-11-15 12:50:00,29.77,29.77,29.68,29.72,15000.0,16.9883,16.9883,16.937,16.9598,15000.0
2007-11-15 13:00:00,29.72,29.72,29.68,29.69,10800.0,16.9598,16.9598,16.937,16.9427,10800.0
2007-11-15 13:10:00,29.69,29.73,29.66,29.67,19000.0,16.9427,16.9655,16.9255,16.9313,19000.0
2007-11-15 13:20:00,29.66,29.74,29.65,29.73,19800.0,16.9255,16.9712,16.9198,16.9655,19800.0
2007-11-15 13:30:00,29.73,29.75,29.67,29.67,23000.0,16.9655,16.9769,16.9313,16.9313,23000.0
2007-11-15 13:40:00,29.67,29.68,29.63,29.65,28600.0,16.9313,16.937,16.9084,16.9198,28600.0
2007-11-15 13:50:00,29.66,29.66,29.59,29.62,14600.0,16.9255,16.9255,16.8856,16.9027,14600.0
2007-11-15 14:00:00,29.62,29.68,29.58,29.68,62800.0,16.9027,16.937,16.8799,16.937,62800.0
2007-11-15 14:10:00,29.67,29.73,29.65,29.68,62600.0,16.9313,16.9655,16.9198,16.937,62600.0
2007-11-15 14:20:00,29.67,29.71,29.65,29.68,38000.0,16.9313,16.9541,16.9198,16.937,38000.0
2007-11-15 14:30:00,29.68,29.7,29.65,29.68,39000.0,16.937,16.9484,16.9198,16.937,39000.0
2007-11-15 14:40:00,29.67,29.68,29.59,29.64,43200.0,16.9313,16.937,16.8856,16.9141,43200.0
2007-11-15 14:50:00,29.63,29.68,29.61,29.64,63400.0,16.9084,16.937,16.897,16.9141,63400.0
2007-11-15 15:00:00,29.64,29.66,29.57,29.59,51600.0,16.9141,16.9255,16.8742,16.8856,51600.0
2007-11-15 15:10:00,29.59,29.68,29.56,29.68,41400.0,16.8856,16.937,16.8685,16.937,41400.0
2007-11-15 15:20:00,29.67,29.7,29.58,29.58,45800.0,16.9313,16.9484,16.8799,16.8799,45800.0
2007-11-15 15:30:00,29.58,29.61,29.46,29.49,90000.0,16.8799,16.897,16.8114,16.8285,90000.0
2007-11-15 15:40:00,29.47,29.58,29.45,29.49,114400.0,16.8171,16.8799,16.8057,16.8285,114400.0
2007-11-15 15:50:00,29.49,29.54,29.43,29.5,149000.0,16.8285,16.8571,16.7943,16.8342,149000.0
2007-11-16 09:30:00,29.71,29.75,29.52,29.61,323200.0,16.9541,16.9769,16.8457,16.897,323200.0
2007-11-16 09:40:00,29.6,29.71,29.58,29.71,168400.0,16.8913,16.9541,16.8799,16.9541,168400.0
2007-11-16 09:50:00,29.7,29.74,29.62,29.64,63400.0,16.9484,16.9712,16.9027,16.9141,63400.0
2007-11-16 10:00:00,29.64,29.71,29.61,29.66,71000.0,16.9141,16.9541,16.897,16.9255,71000.0
2007-11-16 10:10:00,29.67,29.71,29.61,29.69,60600.0,16.9313,16.9541,16.897,16.9427,60600.0
2007-11-16 10:20:00,29.68,29.68,29.6,29.6,61600.0,16.937,16.937,16.8913,16.8913,61600.0
2007-11-16 10:30:00,29.61,29.61,29.5,29.5,55400.0,16.897,16.897,16.8342,16.8342,55400.0
2007-11-16 10:40:00,29.53,29.59,29.53,29.57,47200.0,16.8514,16.8856,16.8514,16.8742,47200.0
2007-11-16 10:50:00,29.57,29.67,29.57,29.63,35800.0,16.8742,16.9313,16.8742,16.9084,35800.0
2007-11-16 11:00:00,29.64,29.71,29.64,29.66,28200.0,16.9141,16.9541,16.9141,16.9255,28200.0
2007-11-16 11:10:00,29.66,29.69,29.63,29.67,23400.0,16.9255,16.9427,16.9084,16.9313,23400.0
2007-11-16 11:20:00,29.66,29.66,29.48,29.49,30800.0,16.9255,16.9255,16.8228,16.8285,30800.0
2007-11-16 11:30:00,29.47,29.53,29.47,29.48,31800.0,16.8171,16.8514,16.8171,16.8228,31800.0
2007-11-16 11:40:00,29.47,29.5,29.36,29.41,54200.0,16.8171,16.8342,16.7544,16.7829,54200.0
2007-11-16 11:50:00,29.4,29.55,29.39,29.5,42400.0,16.7772,16.8628,16.7715,16.8342,42400.0
2007-11-16 12:00:00,29.49,29.55,29.49,29.55,20000.0,16.8285,16.8628,16.8285,16.8628,20000.0
2007-11-16 12:10:00,29.57,29.61,29.54,29.59,36200.0,16.8742,16.897,16.8571,16.8856,36200.0
2007-11-16 12:20:00,29.58,29.61,29.54,29.56,22800.0,16.8799,16.897,16.8571,16.8685,22800.0
2007-11-16 12:30:00,29.55,29.6,29.52,29.55,28200.0,16.8628,16.8913,16.8457,16.8628,28200.0
2007-11-16 12:40:00,29.56,29.57,29.54,29.55,38000.0,16.8685,16.8742,16.8571,16.8628,38000.0
2007-11-16 12:50:00,29.55,29.55,29.53,29.54,38000.0,16.8628,16.8628,16.8514,16.8571,38000.0
2007-11-16 13:00:00,29.54,29.65,29.54,29.64,35600.0,16.8571,16.9198,16.8571,16.9141,35600.0
2007-11-16 13:10:00,29.64,29.68,29.61,29.66,39800.0,16.9141,16.937,16.897,16.9255,39800.0
2007-11-16 13:20:00,29.65,29.66,29.63,29.65,41000.0,16.9198,16.9255,16.9084,16.9198,41000.0
2007-11-16 13:30:00,29.66,29.73,29.66,29.7,58400.0,16.9255,16.9655,16.9255,16.9484,58400.0
2007-11-16 13:40:00,29.7,29.73,29.7,29.71,57200.0,16.9484,16.9655,16.9484,16.9541,57200.0
2007-11-16 13:50:00,29.71,29.73,29.68,29.72,87600.0,16.9541,16.9655,16.937,16.9598,87600.0
2007-11-16 14:00:00,29.71,29.72,29.66,29.7,131000.0,16.9541,16.9598,16.9255,16.9484,131000.0
2007-11-16 14:10:00,29.68,29.72,29.61,29.71,119000.0,16.937,16.9598,16.897,16.9541,119000.0
2007-11-16 14:20:00,29.71,29.76,29.67,29.73,106000.0,16.9541,16.9826,16.9313,16.9655,106000.0
2007-11-16 14:30:00,29.73,29.78,29.5,29.5,165600.0,16.9655,16.994,16.8342,16.8342,165600.0
2007-11-16 14:40:00,29.52,29.59,29.5,29.58,107000.0,16.8457,16.8856,16.8342,16.8799,107000.0
2007-11-16 14:50:00,29.58,29.71,29.57,29.71,127400.0,16.8799,16.9541,16.8742,16.9541,127400.0
2007-11-16 15:00:00,29.71,29.77,29.68,29.73,161000.0,16.9541,16.9883,16.937,16.9655,161000.0
2007-11-16 15:10:00,29.73,29.86,29.71,29.8,150200.0,16.9655,17.0397,16.9541,17.0054,150200.0
2007-11-16 15:20:00,29.81,29.86,29.76,29.86,100800.0,17.0111,17.0397,16.9826,17.0397,100800.0
2007-11-16 15:30:00,29.85,29.86,29.75,29.76,145800.0,17.034,17.0397,16.9769,16.9826,145800.0
2007-11-16 15:40:00,29.76,30.01,29.76,30.01,152800.0,16.9826,17.1253,16.9826,17.1253,152800.0
2007-11-16 15:50:00,30.01,30.05,29.95,30.05,186600.0,17.1253,17.1481,17.091,17.1481,186600.0
2007-11-19 09:30:00,29.95,30.22,29.81,30.21,105000.0,17.091,17.2451,17.0111,17.2394,105000.0
2007-11-19 09:40:00,30.22,30.25,30.11,30.21,94800.0,17.2451,17.2622,17.1823,17.2394,94800.0
2007-11-19 09:50:00,30.21,30.25,30.14,30.18,59200.0,17.2394,17.2622,17.1995,17.2223,59200.0
2007-11-19 10:00:00,30.16,30.31,30.12,30.28,93200.0,17.2109,17.2965,17.188,17.2794,93200.0
2007-11-19 10:10:00,30.28,30.35,30.16,30.21,185800.0,17.2794,17.3193,17.2109,17.2394,185800.0
2007-11-19 10:20:00,30.22,30.39,30.22,30.38,66600.0,17.2451,17.3421,17.2451,17.3364,66600.0
2007-11-19 10:30:00,30.37,30.38,30.28,30.3,79600.0,17.3307,17.3364,17.2794,17.2908,79600.0
2007-11-19 10:40:00,30.29,30.38,30.29,30.38,42200.0,17.2851,17.3364,17.2851,17.3364,42200.0
2007-11-19 10:50:00,30.38,30.38,30.18,30.19,36600.0,17.3364,17.3364,17.2223,17.228,36600.0
2007-11-19 11:00:00,30.2,30.23,30.18,30.22,22400.0,17.2337,17.2508,17.2223,17.2451,22400.0
2007-11-19 11:10:00,30.21,30.27,30.2,30.27,25800.0,17.2394,17.2736,17.2337,17.2736,25800.0
2007-11-19 11:20:00,30.26,30.3,30.24,30.24,26000.0,17.2679,17.2908,17.2565,17.2565,26000.0
2007-11-19 11:30:00,30.24,30.24,30.18,30.22,30800.0,17.2565,17.2565,17.2223,17.2451,30800.0
2007-11-19 11:40:00,30.22,30.23,30.16,30.17,21600.0,17.2451,17.2508,17.2109,17.2166,21600.0
2007-11-19 11:50:00,30.17,30.2,30.11,30.12,39800.0,17.2166,17.2337,17.1823,17.188,39800.0
2007-11-19 12:00:00,30.13,30.26,30.11,30.25,55800.0,17.1938,17.2679,17.1823,17.2622,55800.0
2007-11-19 12:10:00,30.25,30.32,30.24,30.32,62800.0,17.2622,17.3022,17.2565,17.3022,62800.0
2007-11-19 12:20:00,30.32,30.34,30.31,30.34,43400.0,17.3022,17.3136,17.2965,17.3136,43400.0
2007-11-19 12:30:00,30.34,30.37,30.33,30.37,68600.0,17.3136,17.3307,17.3079,17.3307,68600.0
2007-11-19 12:40:00,30.37,30.41,30.36,30.38,86600.0,17.3307,17.3535,17.325,17.3364,86600.0
2007-11-19 12:50:00,30.39,30.39,30.32,30.36,67200.0,17.3421,17.3421,17.3022,17.325,67200.0
2007-11-19 13:00:00,30.36,30.39,30.31,30.32,97400.0,17.325,17.3421,17.2965,17.3022,97400.0
2007-11-19 13:10:00,30.32,30.32,30.23,30.24,85200.0,17.3022,17.3022,17.2508,17.2565,85200.0
2007-11-19 13:20:00,30.24,30.35,30.23,30.35,85800.0,17.2565,17.3193,17.2508,17.3193,85800.0
2007-11-19 13:30:00,30.35,30.39,30.33,30.39,53600.0,17.3193,17.3421,17.3079,17.3421,53600.0
2007-11-19 13:40:00,30.39,30.4,30.34,30.37,76000.0,17.3421,17.3478,17.3136,17.3307,76000.0
2007-11-19 13:50:00,30.38,30.39,30.3,30.33,83600.0,17.3364,17.3421,17.2908,17.3079,83600.0
2007-11-19 14:00:00,30.33,30.47,30.32,30.46,98000.0,17.3079,17.3878,17.3022,17.3821,98000.0
2007-11-19 14:10:00,30.47,30.52,30.44,30.5,113200.0,17.3878,17.4163,17.3707,17.4049,113200.0
2007-11-19 14:20:00,30.49,30.5,30.45,30.48,113000.0,17.3992,17.4049,17.3764,17.3935,113000.0
2007-11-19 14:30:00,30.49,30.56,30.45,30.55,138000.0,17.3992,17.4391,17.3764,17.4334,138000.0
2007-11-19 14:40:00,30.56,30.61,30.55,30.61,161000.0,17.4391,17.4677,17.4334,17.4677,161000.0
2007-11-19 14:50:00,30.61,30.61,30.51,30.54,105200.0,17.4677,17.4677,17.4106,17.4277,105200.0
2007-11-19 15:00:00,30.54,30.56,30.49,30.5,167000.0,17.4277,17.4391,17.3992,17.4049,167000.0
2007-11-19 15:10:00,30.5,30.58,30.5,30.52,137200.0,17.4049,17.4505,17.4049,17.4163,137200.0
2007-11-19 15:20:00,30.52,30.57,30.49,30.5,153800.0,17.4163,17.4448,17.3992,17.4049,153800.0
2007-11-19 15:30:00,30.5,30.52,30.4,30.4,145200.0,17.4049,17.4163,17.3478,17.3478,145200.0
2007-11-19 15:40:00,30.41,30.43,30.38,30.43,122200.0,17.3535,17.3649,17.3364,17.3649,122200.0
2007-11-19 15:50:00,30.43,30.48,30.42,30.44,120800.0,17.3649,17.3935,17.3592,17.3707,120800.0
2007-11-20 09:30:00,30.5,30.57,30.29,30.57,79000.0,17.4049,17.4448,17.2851,17.4448,79000.0
2007-11-20 09:40:00,30.58,30.7,30.56,30.65,169000.0,17.4505,17.519,17.4391,17.4905,169000.0
2007-11-20 09:50:00,30.65,30.65,30.41,30.43,104400.0,17.4905,17.4905,17.3535,17.3649,104400.0
2007-11-20 10:00:00,30.43,30.56,30.43,30.56,77600.0,17.3649,17.4391,17.3649,17.4391,77600.0
2007-11-20 10:10:00,30.55,30.63,30.53,30.58,98600.0,17.4334,17.4791,17.422,17.4505,98600.0
2007-11-20 10:20:00,30.59,30.6,30.58,30.59,50200.0,17.4563,17.462,17.4505,17.4563,50200.0
2007-11-20 10:30:00,30.6,30.65,30.57,30.61,102800.0,17.462,17.4905,17.4448,17.4677,102800.0
2007-11-20 10:40:00,30.61,30.61,30.56,30.59,86400.0,17.4677,17.4677,17.4391,17.4563,86400.0
2007-11-20 10:50:00,30.59,30.59,30.55,30.58,33600.0,17.4563,17.4563,17.4334,17.4505,33600.0
2007-11-20 11:00:00,30.57,30.64,30.56,30.62,23000.0,17.4448,17.4848,17.4391,17.4734,23000.0
2007-11-20 11:10:00,30.63,30.63,30.53,30.53,52800.0,17.4791,17.4791,17.422,17.422,52800.0
2007-11-20 11:20:00,30.53,30.55,30.47,30.48,30200.0,17.422,17.4334,17.3878,17.3935,30200.0
2007-11-20 11:30:00,30.47,30.59,30.47,30.59,38200.0,17.3878,17.4563,17.3878,17.4563,38200.0
2007-11-20 11:40:00,30.59,30.61,30.54,30.55,55200.0,17.4563,17.4677,17.4277,17.4334,55200.0
2007-11-20 11:50:00,30.54,30.56,30.5,30.52,35000.0,17.4277,17.4391,17.4049,17.4163,35000.0
2007-11-20 12:00:00,30.52,30.53,30.48,30.49,31800.0,17.4163,17.422,17.3935,17.3992,31800.0
2007-11-20 12:10:00,30.5,30.5,30.44,30.49,27400.0,17.4049,17.4049,17.3707,17.3992,27400.0
2007-11-20 12:20:00,30.5,30.51,30.48,30.48,12000.0,17.4049,17.4106,17.3935,17.3935,12000.0
2007-11-20 12:30:00,30.49,30.49,30.34,30.4,32400.0,17.3992,17.3992,17.3136,17.3478,32400.0
2007-11-20 12:40:00,30.39,30.43,30.3,30.42,35600.0,17.3421,17.3649,17.2908,17.3592,35600.0
2007-11-20 12:50:00,30.42,30.48,30.41,30.46,24200.0,17.3592,17.3935,17.3535,17.3821,24200.0
2007-11-20 13:00:00,30.46,30.49,30.38,30.42,225400.0,17.3821,17.3992,17.3364,17.3592,225400.0
2007-11-20 13:10:00,30.42,30.5,30.33,30.5,94200.0,17.3592,17.4049,17.3079,17.4049,94200.0
2007-11-20 13:20:00,30.48,30.53,30.35,30.4,62000.0,17.3935,17.422,17.3193,17.3478,62000.0
2007-11-20 13:30:00,30.41,30.5,30.4,30.45,38200.0,17.3535,17.4049,17.3478,17.3764,38200.0
2007-11-20 13:40:00,30.43,30.44,30.36,30.43,25000.0,17.3649,17.3707,17.325,17.3649,25000.0
2007-11-20 13:50:00,30.42,30.45,30.34,30.34,446400.0,17.3592,17.3764,17.3136,17.3136,446400.0
2007-11-20 14:00:00,30.35,30.42,30.25,30.34,113600.0,17.3193,17.3592,17.2622,17.3136,113600.0
2007-11-20 14:10:00,30.33,30.5,30.25,30.48,75000.0,17.3079,17.4049,17.2622,17.3935,75000.0
2007-11-20 14:20:00,30.48,30.5,30.25,30.33,88800.0,17.3935,17.4049,17.2622,17.3079,88800.0
2007-11-20 14:30:00,30.32,30.47,30.31,30.43,129800.0,17.3022,17.3878,17.2965,17.3649,129800.0
2007-11-20 14:40:00,30.42,30.52,30.38,30.48,55200.0,17.3592,17.4163,17.3364,17.3935,55200.0
2007-11-20 14:50:00,30.48,30.52,30.33,30.33,74800.0,17.3935,17.4163,17.3079,17.3079,74800.0
2007-11-20 15:00:00,30.32,30.39,30.31,30.35,71600.0,17.3022,17.3421,17.2965,17.3193,71600.0
2007-11-20 15:10:00,30.35,30.43,30.33,30.36,88600.0,17.3193,17.3649,17.3079,17.325,88600.0
2007-11-20 15:20:00,30.36,30.5,30.35,30.47,138800.0,17.325,17.4049,17.3193,17.3878,138800.0
2007-11-20 15:30:00,30.47,30.58,30.46,30.54,132600.0,17.3878,17.4505,17.3821,17.4277,132600.0
2007-11-20 15:40:00,30.55,30.69,30.54,30.61,104200.0,17.4334,17.5133,17.4277,17.4677,104200.0
2007-11-20 15:50:00,30.6,30.63,30.48,30.56,133400.0,17.462,17.4791,17.3935,17.4391,133400.0
2007-11-21 09:30:00,30.27,30.58,30.25,30.48,73200.0,17.2736,17.4505,17.2622,17.3935,73200.0
2007-11-21 09:40:00,30.46,30.54,30.42,30.54,40000.0,17.3821,17.4277,17.3592,17.4277,40000.0
2007-11-21 09:50:00,30.55,30.64,30.47,30.61,55400.0,17.4334,17.4848,17.3878,17.4677,55400.0
2007-11-21 10:00:00,30.61,30.71,30.6,30.68,90400.0,17.4677,17.5247,17.462,17.5076,90400.0
2007-11-21 10:10:00,30.69,30.81,30.68,30.71,48200.0,17.5133,17.5818,17.5076,17.5247,48200.0
2007-11-21 10:20:00,30.7,30.7,30.59,30.62,24600.0,17.519,17.519,17.4563,17.4734,24600.0
2007-11-21 10:30:00,30.64,30.64,30.47,30.57,48600.0,17.4848,17.4848,17.3878,17.4448,48600.0
2007-11-21 10:40:00,30.57,30.63,30.53,30.61,15400.0,17.4448,17.4791,17.422,17.4677,15400.0
2007-11-21 10:50:00,30.63,30.63,30.54,30.59,25000.0,17.4791,17.4791,17.4277,17.4563,25000.0
2007-11-21 11:00:00,30.58,30.59,30.52,30.55,34600.0,17.4505,17.4563,17.4163,17.4334,34600.0
2007-11-21 11:10:00,30.55,30.58,30.51,30.55,99600.0,17.4334,17.4505,17.4106,17.4334,99600.0
2007-11-21 11:20:00,30.54,30.58,30.46,30.57,31000.0,17.4277,17.4505,17.3821,17.4448,31000.0
2007-11-21 11:30:00,30.58,30.6,30.52,30.57,25600.0,17.4505,17.462,17.4163,17.4448,25600.0
2007-11-21 11:40:00,30.58,30.58,30.44,30.46,26600.0,17.4505,17.4505,17.3707,17.3821,26600.0
2007-11-21 11:50:00,30.46,30.48,30.42,30.43,17400.0,17.3821,17.3935,17.3592,17.3649,17400.0
2007-11-21 12:00:00,30.43,30.47,30.37,30.39,75600.0,17.3649,17.3878,17.3307,17.3421,75600.0
2007-11-21 12:10:00,30.39,30.47,30.39,30.42,33400.0,17.3421,17.3878,17.3421,17.3592,33400.0
2007-11-21 12:20:00,30.4,30.44,30.36,30.39,22400.0,17.3478,17.3707,17.325,17.3421,22400.0
2007-11-21 12:30:00,30.39,30.46,30.39,30.44,27800.0,17.3421,17.3821,17.3421,17.3707,27800.0
2007-11-21 12:40:00,30.43,30.49,30.42,30.45,22200.0,17.3649,17.3992,17.3592,17.3764,22200.0
2007-11-21 12:50:00,30.45,30.55,30.41,30.5,32400.0,17.3764,17.4334,17.3535,17.4049,32400.0
2007-11-21 13:00:00,30.5,30.55,30.43,30.46,27400.0,17.4049,17.4334,17.3649,17.3821,27400.0
2007-11-21 13:10:00,30.45,30.5,30.43,30.43,17200.0,17.3764,17.4049,17.3649,17.3649,17200.0
2007-11-21 13:20:00,30.43,30.48,30.42,30.46,57400.0,17.3649,17.3935,17.3592,17.3821,57400.0
2007-11-21 13:30:00,30.43,30.45,30.3,30.35,107400.0,17.3649,17.3764,17.2908,17.3193,107400.0
2007-11-21 13:40:00,30.35,30.42,30.35,30.42,90800.0,17.3193,17.3592,17.3193,17.3592,90800.0
2007-11-21 13:50:00,30.42,30.45,30.36,30.43,32800.0,17.3592,17.3764,17.325,17.3649,32800.0
2007-11-21 14:00:00,30.43,30.43,30.37,30.41,26000.0,17.3649,17.3649,17.3307,17.3535,26000.0
2007-11-21 14:10:00,30.41,30.43,30.38,30.4,28400.0,17.3535,17.3649,17.3364,17.3478,28400.0
2007-11-21 14:20:00,30.41,30.43,30.36,30.39,33600.0,17.3535,17.3649,17.325,17.3421,33600.0
2007-11-21 14:30:00,30.39,30.43,30.38,30.41,61200.0,17.3421,17.3649,17.3364,17.3535,61200.0
2007-11-21 14:40:00,30.41,30.43,30.4,30.42,93200.0,17.3535,17.3649,17.3478,17.3592,93200.0
2007-11-21 14:50:00,30.43,30.49,30.4,30.49,41400.0,17.3649,17.3992,17.3478,17.3992,41400.0
2007-11-21 15:00:00,30.48,30.53,30.42,30.42,61800.0,17.3935,17.422,17.3592,17.3592,61800.0
2007-11-21 15:10:00,30.42,30.46,30.38,30.39,116000.0,17.3592,17.3821,17.3364,17.3421,116000.0
2007-11-21 15:20:00,30.39,30.43,30.38,30.41,76800.0,17.3421,17.3649,17.3364,17.3535,76800.0
2007-11-21 15:30:00,30.4,30.42,30.36,30.4,117200.0,17.3478,17.3592,17.325,17.3478,117200.0
2007-11-21 15:40:00,30.39,30.46,30.36,30.41,82200.0,17.3421,17.3821,17.325,17.3535,82200.0
2007-11-21 15:50:00,30.4,30.41,30.31,30.31,283800.0,17.3478,17.3535,17.2965,17.2965,283800.0
2007-11-23 09:30:00,30.25,30.45,30.17,30.18,79200.0,17.2622,17.3764,17.2166,17.2223,79200.0
2007-11-23 09:40:00,30.18,30.27,30.08,30.16,44600.0,17.2223,17.2736,17.1652,17.2109,44600.0
2007-11-23 09:50:00,30.17,30.17,30.0,30.07,36200.0,17.2166,17.2166,17.1196,17.1595,36200.0
2007-11-23 10:00:00,30.08,30.09,30.04,30.04,19000.0,17.1652,17.1709,17.1424,17.1424,19000.0
2007-11-23 10:10:00,30.04,30.09,30.0,30.06,41400.0,17.1424,17.1709,17.1196,17.1538,41400.0
2007-11-23 10:20:00,30.07,30.07,30.03,30.03,20000.0,17.1595,17.1595,17.1367,17.1367,20000.0
2007-11-23 10:30:00,30.03,30.06,30.0,30.05,33800.0,17.1367,17.1538,17.1196,17.1481,33800.0
2007-11-23 10:40:00,30.05,30.11,30.05,30.11,25400.0,17.1481,17.1823,17.1481,17.1823,25400.0
2007-11-23 10:50:00,30.11,30.13,30.04,30.08,94400.0,17.1823,17.1938,17.1424,17.1652,94400.0
2007-11-23 11:00:00,30.08,30.11,30.07,30.08,23200.0,17.1652,17.1823,17.1595,17.1652,23200.0
2007-11-23 11:10:00,30.07,30.08,30.06,30.06,12000.0,17.1595,17.1652,17.1538,17.1538,12000.0
2007-11-23 11:20:00,30.06,30.09,30.05,30.08,25800.0,17.1538,17.1709,17.1481,17.1652,25800.0
2007-11-23 11:30:00,30.07,30.15,30.06,30.15,26200.0,17.1595,17.2052,17.1538,17.2052,26200.0
2007-11-23 11:40:00,30.16,30.24,30.15,30.21,22000.0,17.2109,17.2565,17.2052,17.2394,22000.0
2007-11-23 11:50:00,30.21,30.28,30.21,30.25,21800.0,17.2394,17.2794,17.2394,17.2622,21800.0
2007-11-23 12:00:00,30.27,30.27,30.21,30.22,25200.0,17.2736,17.2736,17.2394,17.2451,25200.0
2007-11-23 12:10:00,30.22,30.28,30.22,30.27,29200.0,17.2451,17.2794,17.2451,17.2736,29200.0
2007-11-23 12:20:00,30.28,30.31,30.25,30.29,25800.0,17.2794,17.2965,17.2622,17.2851,25800.0
2007-11-23 12:30:00,30.29,30.31,30.21,30.21,35400.0,17.2851,17.2965,17.2394,17.2394,35400.0
2007-11-23 12:40:00,30.21,30.3,30.19,30.27,32000.0,17.2394,17.2908,17.228,17.2736,32000.0
2007-11-23 12:50:00,30.25,30.27,30.19,30.27,75800.0,17.2622,17.2736,17.228,17.2736,75800.0
2007-11-26 09:30:00,30.23,30.63,30.15,30.61,75000.0,17.2508,17.4791,17.2052,17.4677,75000.0
2007-11-26 09:40:00,30.6,30.7,30.55,30.67,85800.0,17.462,17.519,17.4334,17.5019,85800.0
2007-11-26 09:50:00,30.68,30.7,30.15,30.65,44000.0,17.5076,17.519,17.2052,17.4905,44000.0
2007-11-26 10:00:00,30.66,30.66,30.48,30.49,46400.0,17.4962,17.4962,17.3935,17.3992,46400.0
2007-11-26 10:10:00,30.46,30.5,30.43,30.45,21200.0,17.3821,17.4049,17.3649,17.3764,21200.0
2007-11-26 10:20:00,30.45,30.5,30.39,30.39,32400.0,17.3764,17.4049,17.3421,17.3421,32400.0
2007-11-26 10:30:00,30.39,30.46,30.39,30.43,33600.0,17.3421,17.3821,17.3421,17.3649,33600.0
2007-11-26 10:40:00,30.42,30.46,30.4,30.46,28800.0,17.3592,17.3821,17.3478,17.3821,28800.0
2007-11-26 10:50:00,30.46,30.52,30.46,30.5,29600.0,17.3821,17.4163,17.3821,17.4049,29600.0
2007-11-26 11:00:00,30.5,30.59,30.5,30.56,28800.0,17.4049,17.4563,17.4049,17.4391,28800.0
2007-11-26 11:10:00,30.56,30.56,30.46,30.54,37000.0,17.4391,17.4391,17.3821,17.4277,37000.0
2007-11-26 11:20:00,30.54,30.54,30.46,30.48,33200.0,17.4277,17.4277,17.3821,17.3935,33200.0
2007-11-26 11:30:00,30.46,30.5,30.43,30.5,30600.0,17.3821,17.4049,17.3649,17.4049,30600.0
2007-11-26 11:40:00,30.5,30.52,30.48,30.5,47000.0,17.4049,17.4163,17.3935,17.4049,47000.0
2007-11-26 11:50:00,30.5,30.52,30.49,30.49,130800.0,17.4049,17.4163,17.3992,17.3992,130800.0
2007-11-26 12:00:00,30.49,30.54,30.49,30.51,44600.0,17.3992,17.4277,17.3992,17.4106,44600.0
2007-11-26 12:10:00,30.52,30.55,30.47,30.47,90800.0,17.4163,17.4334,17.3878,17.3878,90800.0
2007-11-26 12:20:00,30.46,30.52,30.41,30.5,42800.0,17.3821,17.4163,17.3535,17.4049,42800.0
2007-11-26 12:30:00,30.49,30.5,30.47,30.47,20200.0,17.3992,17.4049,17.3878,17.3878,20200.0
2007-11-26 12:40:00,30.44,30.52,30.42,30.49,48600.0,17.3707,17.4163,17.3592,17.3992,48600.0
2007-11-26 12:50:00,30.48,30.56,30.48,30.56,24200.0,17.3935,17.4391,17.3935,17.4391,24200.0
2007-11-26 13:00:00,30.54,30.61,30.51,30.56,51600.0,17.4277,17.4677,17.4106,17.4391,51600.0
2007-11-26 13:10:00,30.56,30.61,30.54,30.56,38000.0,17.4391,17.4677,17.4277,17.4391,38000.0
2007-11-26 13:20:00,30.56,30.58,30.55,30.57,37800.0,17.4391,17.4505,17.4334,17.4448,37800.0
2007-11-26 13:30:00,30.56,30.6,30.56,30.58,47800.0,17.4391,17.462,17.4391,17.4505,47800.0
2007-11-26 13:40:00,30.59,30.6,30.55,30.58,77400.0,17.4563,17.462,17.4334,17.4505,77400.0
2007-11-26 13:50:00,30.57,30.6,30.53,30.57,166400.0,17.4448,17.462,17.422,17.4448,166400.0
2007-11-26 14:00:00,30.56,30.61,30.55,30.6,102800.0,17.4391,17.4677,17.4334,17.462,102800.0
2007-11-26 14:10:00,30.61,30.62,30.55,30.6,92600.0,17.4677,17.4734,17.4334,17.462,92600.0
2007-11-26 14:20:00,30.6,30.61,30.53,30.53,49600.0,17.462,17.4677,17.422,17.422,49600.0
2007-11-26 14:30:00,30.52,30.56,30.47,30.49,64400.0,17.4163,17.4391,17.3878,17.3992,64400.0
2007-11-26 14:40:00,30.48,30.51,30.45,30.47,42400.0,17.3935,17.4106,17.3764,17.3878,42400.0
2007-11-26 14:50:00,30.47,30.52,30.46,30.5,80600.0,17.3878,17.4163,17.3821,17.4049,80600.0
2007-11-26 15:00:00,30.5,30.54,30.47,30.49,237000.0,17.4049,17.4277,17.3878,17.3992,237000.0
2007-11-26 15:10:00,30.5,30.53,30.47,30.5,175800.0,17.4049,17.422,17.3878,17.4049,175800.0
2007-11-26 15:20:00,30.5,30.52,30.48,30.49,137600.0,17.4049,17.4163,17.3935,17.3992,137600.0
2007-11-26 15:30:00,30.5,30.51,30.48,30.5,117600.0,17.4049,17.4106,17.3935,17.4049,117600.0
2007-11-26 15:40:00,30.5,30.5,30.48,30.49,305400.0,17.4049,17.4049,17.3935,17.3992,305400.0
2007-11-26 15:50:00,30.49,30.49,30.44,30.49,747600.0,17.3992,17.3992,17.3707,17.3992,747600.0
2007-11-27 09:30:00,30.71,30.75,30.45,30.56,128000.0,17.5247,17.5476,17.3764,17.4391,128000.0
2007-11-27 09:40:00,30.56,30.63,30.45,30.53,89200.0,17.4391,17.4791,17.3764,17.422,89200.0
2007-11-27 09:50:00,30.52,30.65,30.47,30.59,127800.0,17.4163,17.4905,17.3878,17.4563,127800.0
2007-11-27 10:00:00,30.6,30.6,30.46,30.54,57200.0,17.462,17.462,17.3821,17.4277,57200.0
2007-11-27 10:10:00,30.53,30.55,30.48,30.5,89600.0,17.422,17.4334,17.3935,17.4049,89600.0
2007-11-27 10:20:00,30.5,30.56,30.47,30.48,105600.0,17.4049,17.4391,17.3878,17.3935,105600.0
2007-11-27 10:30:00,30.48,30.6,30.48,30.6,88000.0,17.3935,17.462,17.3935,17.462,88000.0
2007-11-27 10:40:00,30.6,30.65,30.59,30.63,62400.0,17.462,17.4905,17.4563,17.4791,62400.0
2007-11-27 10:50:00,30.63,30.68,30.61,30.65,48200.0,17.4791,17.5076,17.4677,17.4905,48200.0
2007-11-27 11:00:00,30.66,30.68,30.61,30.61,116600.0,17.4962,17.5076,17.4677,17.4677,116600.0
2007-11-27 11:10:00,30.62,30.71,30.62,30.67,74000.0,17.4734,17.5247,17.4734,17.5019,74000.0
2007-11-27 11:20:00,30.66,30.69,30.63,30.64,57000.0,17.4962,17.5133,17.4791,17.4848,57000.0
2007-11-27 11:30:00,30.65,30.68,30.58,30.59,82200.0,17.4905,17.5076,17.4505,17.4563,82200.0
2007-11-27 11:40:00,30.58,30.61,30.54,30.56,54200.0,17.4505,17.4677,17.4277,17.4391,54200.0
2007-11-27 11:50:00,30.55,30.57,30.52,30.53,51600.0,17.4334,17.4448,17.4163,17.422,51600.0
2007-11-27 12:00:00,30.53,30.54,30.5,30.54,62600.0,17.422,17.4277,17.4049,17.4277,62600.0
2007-11-27 12:10:00,30.54,30.54,30.5,30.52,50600.0,17.4277,17.4277,17.4049,17.4163,50600.0
2007-11-27 12:20:00,30.52,30.54,30.5,30.52,65000.0,17.4163,17.4277,17.4049,17.4163,65000.0
2007-11-27 12:30:00,30.53,30.7,30.53,30.68,42600.0,17.422,17.519,17.422,17.5076,42600.0
2007-11-27 12:40:00,30.68,30.74,30.66,30.72,28400.0,17.5076,17.5419,17.4962,17.5304,28400.0
2007-11-27 12:50:00,30.72,30.75,30.7,30.71,31600.0,17.5304,17.5476,17.519,17.5247,31600.0
2007-11-27 13:00:00,30.71,30.73,30.67,30.68,32800.0,17.5247,17.5361,17.5019,17.5076,32800.0
2007-11-27 13:10:00,30.68,30.68,30.57,30.58,44600.0,17.5076,17.5076,17.4448,17.4505,44600.0
2007-11-27 13:20:00,30.58,30.66,30.56,30.61,42200.0,17.4505,17.4962,17.4391,17.4677,42200.0
2007-11-27 13:30:00,30.61,30.66,30.58,30.64,35800.0,17.4677,17.4962,17.4505,17.4848,35800.0
2007-11-27 13:40:00,30.63,30.63,30.55,30.59,34200.0,17.4791,17.4791,17.4334,17.4563,34200.0
2007-11-27 13:50:00,30.59,30.59,30.46,30.53,65000.0,17.4563,17.4563,17.3821,17.422,65000.0
2007-11-27 14:00:00,30.52,30.53,30.47,30.5,116400.0,17.4163,17.422,17.3878,17.4049,116400.0
2007-11-27 14:10:00,30.51,30.54,30.5,30.53,55000.0,17.4106,17.4277,17.4049,17.422,55000.0
2007-11-27 14:20:00,30.52,30.55,30.48,30.5,63000.0,17.4163,17.4334,17.3935,17.4049,63000.0
2007-11-27 14:30:00,30.5,30.53,30.48,30.51,170200.0,17.4049,17.422,17.3935,17.4106,170200.0
2007-11-27 14:40:00,30.52,30.54,30.43,30.52,192000.0,17.4163,17.4277,17.3649,17.4163,192000.0
2007-11-27 14:50:00,30.53,30.57,30.49,30.54,80800.0,17.422,17.4448,17.3992,17.4277,80800.0
2007-11-27 15:00:00,30.55,30.58,30.5,30.54,67400.0,17.4334,17.4505,17.4049,17.4277,67400.0
2007-11-27 15:10:00,30.53,30.64,30.52,30.54,70400.0,17.422,17.4848,17.4163,17.4277,70400.0
2007-11-27 15:20:00,30.53,30.57,30.47,30.54,112800.0,17.422,17.4448,17.3878,17.4277,112800.0
2007-11-27 15:30:00,30.55,30.63,30.5,30.61,128400.0,17.4334,17.4791,17.4049,17.4677,128400.0
2007-11-27 15:40:00,30.61,30.72,30.59,30.71,108600.0,17.4677,17.5304,17.4563,17.5247,108600.0
2007-11-27 15:50:00,30.71,30.75,30.63,30.7,162200.0,17.5247,17.5476,17.4791,17.519,162200.0
2007-11-28 09:30:00,30.72,31.13,30.71,31.0,105600.0,17.5304,17.7644,17.5247,17.6902,105600.0
2007-11-28 09:40:00,31.0,31.04,30.76,30.83,92400.0,17.6902,17.713,17.5533,17.5932,92400.0
2007-11-28 09:50:00,30.84,31.03,30.84,30.9,67000.0,17.5989,17.7073,17.5989,17.6332,67000.0
2007-11-28 10:00:00,30.87,30.92,30.8,30.83,70800.0,17.616,17.6446,17.5761,17.5932,70800.0
2007-11-28 10:10:00,30.81,30.85,30.77,30.78,57200.0,17.5818,17.6046,17.559,17.5647,57200.0
2007-11-28 10:20:00,30.78,30.82,30.74,30.8,65200.0,17.5647,17.5875,17.5419,17.5761,65200.0
2007-11-28 10:30:00,30.8,30.81,30.73,30.77,43400.0,17.5761,17.5818,17.5361,17.559,43400.0
2007-11-28 10:40:00,30.78,30.82,30.75,30.77,79000.0,17.5647,17.5875,17.5476,17.559,79000.0
2007-11-28 10:50:00,30.77,30.77,30.73,30.75,38000.0,17.559,17.559,17.5361,17.5476,38000.0
2007-11-28 11:00:00,30.75,30.8,30.72,30.8,45400.0,17.5476,17.5761,17.5304,17.5761,45400.0
2007-11-28 11:10:00,30.8,30.95,30.8,30.92,69400.0,17.5761,17.6617,17.5761,17.6446,69400.0
2007-11-28 11:20:00,30.93,30.93,30.8,30.89,65200.0,17.6503,17.6503,17.5761,17.6274,65200.0
2007-11-28 11:30:00,30.89,30.94,30.88,30.9,32800.0,17.6274,17.656,17.6217,17.6332,32800.0
2007-11-28 11:40:00,30.89,30.92,30.89,30.91,25200.0,17.6274,17.6446,17.6274,17.6389,25200.0
2007-11-28 11:50:00,30.93,31.0,30.91,30.97,49400.0,17.6503,17.6902,17.6389,17.6731,49400.0
2007-11-28 12:00:00,30.98,31.0,30.96,30.98,100400.0,17.6788,17.6902,17.6674,17.6788,100400.0
2007-11-28 12:10:00,30.97,30.98,30.93,30.97,49600.0,17.6731,17.6788,17.6503,17.6731,49600.0
2007-11-28 12:20:00,30.97,31.01,30.96,31.0,12800.0,17.6731,17.6959,17.6674,17.6902,12800.0
2007-11-28 12:30:00,31.0,31.03,30.99,30.99,18400.0,17.6902,17.7073,17.6845,17.6845,18400.0
2007-11-28 12:40:00,30.99,31.04,30.98,31.02,24800.0,17.6845,17.713,17.6788,17.7016,24800.0
2007-11-28 12:50:00,31.01,31.03,30.99,31.0,14600.0,17.6959,17.7073,17.6845,17.6902,14600.0
2007-11-28 13:00:00,31.02,31.03,30.99,31.02,14400.0,17.7016,17.7073,17.6845,17.7016,14400.0
2007-11-28 13:10:00,31.02,31.12,31.0,31.1,24800.0,17.7016,17.7587,17.6902,17.7473,24800.0
2007-11-28 13:20:00,31.12,31.16,31.11,31.13,36400.0,17.7587,17.7815,17.753,17.7644,36400.0
2007-11-28 13:30:00,31.13,31.14,31.1,31.11,51600.0,17.7644,17.7701,17.7473,17.753,51600.0
2007-11-28 13:40:00,31.11,31.13,31.07,31.1,36400.0,17.753,17.7644,17.7302,17.7473,36400.0
2007-11-28 13:50:00,31.1,31.16,31.09,31.11,78200.0,17.7473,17.7815,17.7416,17.753,78200.0
2007-11-28 14:00:00,31.11,31.18,31.11,31.17,78000.0,17.753,17.7929,17.753,17.7872,78000.0
2007-11-28 14:10:00,31.19,31.23,31.16,31.21,66000.0,17.7986,17.8215,17.7815,17.8101,66000.0
2007-11-28 14:20:00,31.2,31.23,31.18,31.22,45600.0,17.8044,17.8215,17.7929,17.8158,45600.0
2007-11-28 14:30:00,31.22,31.22,31.12,31.14,72000.0,17.8158,17.8158,17.7587,17.7701,72000.0
2007-11-28 14:40:00,31.13,31.15,31.11,31.13,28000.0,17.7644,17.7758,17.753,17.7644,28000.0
2007-11-28 14:50:00,31.13,31.16,31.1,31.13,53200.0,17.7644,17.7815,17.7473,17.7644,53200.0
2007-11-28 15:00:00,31.12,31.13,31.03,31.07,61000.0,17.7587,17.7644,17.7073,17.7302,61000.0
2007-11-28 15:10:00,31.07,31.1,31.04,31.08,51200.0,17.7302,17.7473,17.713,17.7359,51200.0
2007-11-28 15:20:00,31.09,31.14,31.07,31.11,67200.0,17.7416,17.7701,17.7302,17.753,67200.0
2007-11-28 15:30:00,31.11,31.19,31.1,31.19,53600.0,17.753,17.7986,17.7473,17.7986,53600.0
2007-11-28 15:40:00,31.2,31.2,31.08,31.16,116200.0,17.8044,17.8044,17.7359,17.7815,116200.0
2007-11-28 15:50:00,31.16,31.24,31.13,31.22,232800.0,17.7815,17.8272,17.7644,17.8158,232800.0
2007-11-29 09:30:00,31.08,31.42,30.95,31.08,51600.0,17.7359,17.9299,17.6617,17.7359,51600.0
2007-11-29 09:40:00,31.07,31.07,30.95,30.99,47200.0,17.7302,17.7302,17.6617,17.6845,47200.0
2007-11-29 09:50:00,30.97,31.14,30.97,31.05,41200.0,17.6731,17.7701,17.6731,17.7188,41200.0
2007-11-29 10:00:00,31.06,31.11,30.82,30.85,56400.0,17.7245,17.753,17.5875,17.6046,56400.0
2007-11-29 10:10:00,30.85,30.91,30.81,30.91,44400.0,17.6046,17.6389,17.5818,17.6389,44400.0
2007-11-29 10:20:00,30.92,31.0,30.9,30.97,42000.0,17.6446,17.6902,17.6332,17.6731,42000.0
2007-11-29 10:30:00,30.99,31.11,30.97,31.08,89200.0,17.6845,17.753,17.6731,17.7359,89200.0
2007-11-29 10:40:00,31.07,31.1,31.06,31.07,57200.0,17.7302,17.7473,17.7245,17.7302,57200.0
2007-11-29 10:50:00,31.08,31.14,31.05,31.07,32600.0,17.7359,17.7701,17.7188,17.7302,32600.0
2007-11-29 11:00:00,31.06,31.06,30.98,31.02,100200.0,17.7245,17.7245,17.6788,17.7016,100200.0
2007-11-29 11:10:00,31.0,31.03,30.97,30.99,24800.0,17.6902,17.7073,17.6731,17.6845,24800.0
2007-11-29 11:20:00,30.98,31.0,30.94,30.98,14200.0,17.6788,17.6902,17.656,17.6788,14200.0
2007-11-29 11:30:00,31.0,31.08,30.99,31.05,25000.0,17.6902,17.7359,17.6845,17.7188,25000.0
2007-11-29 11:40:00,31.05,31.11,31.05,31.07,34200.0,17.7188,17.753,17.7188,17.7302,34200.0
2007-11-29 11:50:00,31.07,31.07,30.93,30.94,34000.0,17.7302,17.7302,17.6503,17.656,34000.0
2007-11-29 12:00:00,30.95,31.06,30.95,31.06,39600.0,17.6617,17.7245,17.6617,17.7245,39600.0
2007-11-29 12:10:00,31.05,31.05,30.99,31.01,33600.0,17.7188,17.7188,17.6845,17.6959,33600.0
2007-11-29 12:20:00,31.01,31.08,31.0,31.08,38000.0,17.6959,17.7359,17.6902,17.7359,38000.0
2007-11-29 12:30:00,31.08,31.11,31.08,31.1,17400.0,17.7359,17.753,17.7359,17.7473,17400.0
2007-11-29 12:40:00,31.1,31.14,31.03,31.06,40200.0,17.7473,17.7701,17.7073,17.7245,40200.0
2007-11-29 12:50:00,31.06,31.08,30.99,31.0,31800.0,17.7245,17.7359,17.6845,17.6902,31800.0
2007-11-29 13:00:00,31.0,31.04,30.95,31.02,26600.0,17.6902,17.713,17.6617,17.7016,26600.0
2007-11-29 13:10:00,31.02,31.04,30.99,31.0,21800.0,17.7016,17.713,17.6845,17.6902,21800.0
2007-11-29 13:20:00,31.01,31.06,30.98,31.05,41800.0,17.6959,17.7245,17.6788,17.7188,41800.0
2007-11-29 13:30:00,31.05,31.09,31.0,31.0,22400.0,17.7188,17.7416,17.6902,17.6902,22400.0
2007-11-29 13:40:00,31.0,31.02,30.95,31.0,48600.0,17.6902,17.7016,17.6617,17.6902,48600.0
2007-11-29 13:50:00,30.99,31.07,30.99,31.04,28000.0,17.6845,17.7302,17.6845,17.713,28000.0
2007-11-29 14:00:00,31.04,31.05,30.97,31.01,50000.0,17.713,17.7188,17.6731,17.6959,50000.0
2007-11-29 14:10:00,31.01,31.1,31.0,31.06,42800.0,17.6959,17.7473,17.6902,17.7245,42800.0
2007-11-29 14:20:00,31.06,31.16,31.05,31.16,51000.0,17.7245,17.7815,17.7188,17.7815,51000.0
2007-11-29 14:30:00,31.16,31.17,31.04,31.08,65800.0,17.7815,17.7872,17.713,17.7359,65800.0
2007-11-29 14:40:00,31.09,31.13,31.08,31.1,53400.0,17.7416,17.7644,17.7359,17.7473,53400.0
2007-11-29 14:50:00,31.11,31.13,31.08,31.12,53200.0,17.753,17.7644,17.7359,17.7587,53200.0
2007-11-29 15:00:00,31.13,31.17,31.11,31.13,59400.0,17.7644,17.7872,17.753,17.7644,59400.0
2007-11-29 15:10:00,31.1,31.1,31.03,31.08,63400.0,17.7473,17.7473,17.7073,17.7359,63400.0
2007-11-29 15:20:00,31.07,31.11,31.03,31.1,71800.0,17.7302,17.753,17.7073,17.7473,71800.0
2007-11-29 15:30:00,31.09,31.09,31.02,31.05,69600.0,17.7416,17.7416,17.7016,17.7188,69600.0
2007-11-29 15:40:00,31.05,31.21,31.0,31.16,210200.0,17.7188,17.8101,17.6902,17.7815,210200.0
2007-11-29 15:50:00,31.14,31.16,31.09,31.11,107800.0,17.7701,17.7815,17.7416,17.753,107800.0
2007-11-30 09:30:00,31.44,31.44,31.0,31.15,157000.0,17.9413,17.9413,17.6902,17.7758,157000.0
2007-11-30 09:40:00,31.14,31.22,31.11,31.17,102400.0,17.7701,17.8158,17.753,17.7872,102400.0
2007-11-30 09:50:00,31.15,31.17,31.07,31.07,86800.0,17.7758,17.7872,17.7302,17.7302,86800.0
2007-11-30 10:00:00,31.07,31.13,31.03,31.13,64200.0,17.7302,17.7644,17.7073,17.7644,64200.0
2007-11-30 10:10:00,31.13,31.14,31.08,31.11,96400.0,17.7644,17.7701,17.7359,17.753,96400.0
2007-11-30 10:20:00,31.12,31.13,31.04,31.04,100000.0,17.7587,17.7644,17.713,17.713,100000.0
2007-11-30 10:30:00,31.04,31.05,30.98,31.03,67800.0,17.713,17.7188,17.6788,17.7073,67800.0
2007-11-30 10:40:00,31.02,31.02,30.96,30.96,62400.0,17.7016,17.7016,17.6674,17.6674,62400.0
2007-11-30 10:50:00,30.96,31.02,30.95,31.0,33800.0,17.6674,17.7016,17.6617,17.6902,33800.0
2007-11-30 11:00:00,31.0,31.06,30.93,31.04,89800.0,17.6902,17.7245,17.6503,17.713,89800.0
2007-11-30 11:10:00,31.04,31.08,30.97,30.98,39200.0,17.713,17.7359,17.6731,17.6788,39200.0
2007-11-30 11:20:00,30.97,31.11,30.95,31.1,59400.0,17.6731,17.753,17.6617,17.7473,59400.0
2007-11-30 11:30:00,31.1,31.25,31.09,31.18,141000.0,17.7473,17.8329,17.7416,17.7929,141000.0
2007-11-30 11:40:00,31.19,31.28,31.18,31.23,111200.0,17.7986,17.85,17.7929,17.8215,111200.0
2007-11-30 11:50:00,31.23,31.27,31.22,31.25,41400.0,17.8215,17.8443,17.8158,17.8329,41400.0
2007-11-30 12:00:00,31.25,31.29,31.24,31.28,50800.0,17.8329,17.8557,17.8272,17.85,50800.0
2007-11-30 12:10:00,31.28,31.31,31.27,31.31,39000.0,17.85,17.8671,17.8443,17.8671,39000.0
2007-11-30 12:20:00,31.29,31.34,31.28,31.33,37000.0,17.8557,17.8842,17.85,17.8785,37000.0
2007-11-30 12:30:00,31.32,31.34,31.29,31.31,38200.0,17.8728,17.8842,17.8557,17.8671,38200.0
2007-11-30 12:40:00,31.3,31.32,31.25,31.26,35600.0,17.8614,17.8728,17.8329,17.8386,35600.0
2007-11-30 12:50:00,31.28,31.28,31.24,31.28,21000.0,17.85,17.85,17.8272,17.85,21000.0
2007-11-30 13:00:00,31.27,31.3,31.25,31.28,23600.0,17.8443,17.8614,17.8329,17.85,23600.0
2007-11-30 13:10:00,31.28,31.3,31.25,31.28,24200.0,17.85,17.8614,17.8329,17.85,24200.0
2007-11-30 13:20:00,31.28,31.37,31.28,31.34,27800.0,17.85,17.9014,17.85,17.8842,27800.0
2007-11-30 13:30:00,31.34,31.41,31.34,31.36,36200.0,17.8842,17.9242,17.8842,17.8957,36200.0
2007-11-30 13:40:00,31.37,31.39,31.33,31.36,19800.0,17.9014,17.9128,17.8785,17.8957,19800.0
2007-11-30 13:50:00,31.35,31.39,31.31,31.31,24600.0,17.8899,17.9128,17.8671,17.8671,24600.0
2007-11-30 14:00:00,31.31,31.32,31.22,31.22,65000.0,17.8671,17.8728,17.8158,17.8158,65000.0
2007-11-30 14:10:00,31.23,31.29,31.21,31.28,29200.0,17.8215,17.8557,17.8101,17.85,29200.0
2007-11-30 14:20:00,31.29,31.33,31.27,31.27,30600.0,17.8557,17.8785,17.8443,17.8443,30600.0
2007-11-30 14:30:00,31.27,31.32,31.22,31.3,33800.0,17.8443,17.8728,17.8158,17.8614,33800.0
2007-11-30 14:40:00,31.32,31.32,31.25,31.25,37000.0,17.8728,17.8728,17.8329,17.8329,37000.0
2007-11-30 14:50:00,31.24,31.25,31.18,31.21,54600.0,17.8272,17.8329,17.7929,17.8101,54600.0
2007-11-30 15:00:00,31.21,31.25,31.15,31.22,68000.0,17.8101,17.8329,17.7758,17.8158,68000.0
2007-11-30 15:10:00,31.23,31.24,31.15,31.2,133000.0,17.8215,17.8272,17.7758,17.8044,133000.0
2007-11-30 15:20:00,31.2,31.23,31.17,31.19,61000.0,17.8044,17.8215,17.7872,17.7986,61000.0
2007-11-30 15:30:00,31.19,31.27,31.16,31.18,153600.0,17.7986,17.8443,17.7815,17.7929,153600.0
2007-11-30 15:40:00,31.18,31.3,31.18,31.25,100000.0,17.7929,17.8614,17.7929,17.8329,100000.0
2007-11-30 15:50:00,31.27,31.29,31.2,31.29,145200.0,17.8443,17.8557,17.8044,17.8557,145200.0
2007-12-03 09:30:00,30.91,31.27,30.91,31.23,68000.0,17.6389,17.8443,17.6389,17.8215,68000.0
2007-12-03 09:40:00,31.21,31.27,31.15,31.23,63000.0,17.8101,17.8443,17.7758,17.8215,63000.0
2007-12-03 09:50:00,31.24,31.33,31.19,31.33,82800.0,17.8272,17.8785,17.7986,17.8785,82800.0
2007-12-03 10:00:00,31.33,31.38,31.3,31.3,121600.0,17.8785,17.9071,17.8614,17.8614,121600.0
2007-12-03 10:10:00,31.3,31.5,31.29,31.31,80600.0,17.8614,17.9755,17.8557,17.8671,80600.0
2007-12-03 10:20:00,31.31,31.32,31.25,31.26,49600.0,17.8671,17.8728,17.8329,17.8386,49600.0
2007-12-03 10:30:00,31.25,31.26,31.22,31.23,51800.0,17.8329,17.8386,17.8158,17.8215,51800.0
2007-12-03 10:40:00,31.23,31.27,31.22,31.25,33200.0,17.8215,17.8443,17.8158,17.8329,33200.0
2007-12-03 10:50:00,31.25,31.39,31.25,31.39,39800.0,17.8329,17.9128,17.8329,17.9128,39800.0
2007-12-03 11:00:00,31.39,31.41,31.36,31.38,37600.0,17.9128,17.9242,17.8957,17.9071,37600.0
2007-12-03 11:10:00,31.38,31.4,31.3,31.31,21800.0,17.9071,17.9185,17.8614,17.8671,21800.0
2007-12-03 11:20:00,31.3,31.4,31.3,31.4,32400.0,17.8614,17.9185,17.8614,17.9185,32400.0
2007-12-03 11:30:00,31.41,31.43,31.37,31.42,31600.0,17.9242,17.9356,17.9014,17.9299,31600.0
2007-12-03 11:40:00,31.43,31.43,31.36,31.38,31600.0,17.9356,17.9356,17.8957,17.9071,31600.0
2007-12-03 11:50:00,31.38,31.38,31.3,31.3,22600.0,17.9071,17.9071,17.8614,17.8614,22600.0
2007-12-03 12:00:00,31.3,31.3,31.28,31.28,18400.0,17.8614,17.8614,17.85,17.85,18400.0
2007-12-03 12:10:00,31.28,31.31,31.27,31.29,18800.0,17.85,17.8671,17.8443,17.8557,18800.0
2007-12-03 12:20:00,31.29,31.34,31.29,31.32,18200.0,17.8557,17.8842,17.8557,17.8728,18200.0
2007-12-03 12:30:00,31.33,31.35,31.27,31.28,213600.0,17.8785,17.8899,17.8443,17.85,213600.0
2007-12-03 12:40:00,31.27,31.32,31.27,31.32,20200.0,17.8443,17.8728,17.8443,17.8728,20200.0
2007-12-03 12:50:00,31.32,31.36,31.26,31.26,25200.0,17.8728,17.8957,17.8386,17.8386,25200.0
2007-12-03 13:00:00,31.25,31.29,31.25,31.25,31000.0,17.8329,17.8557,17.8329,17.8329,31000.0
2007-12-03 13:10:00,31.26,31.29,31.25,31.29,27000.0,17.8386,17.8557,17.8329,17.8557,27000.0
2007-12-03 13:20:00,31.3,31.3,31.27,31.29,31600.0,17.8614,17.8614,17.8443,17.8557,31600.0
2007-12-03 13:30:00,31.28,31.28,31.25,31.26,48600.0,17.85,17.85,17.8329,17.8386,48600.0
2007-12-03 13:40:00,31.27,31.29,31.24,31.28,58000.0,17.8443,17.8557,17.8272,17.85,58000.0
2007-12-03 13:50:00,31.28,31.28,31.2,31.21,59600.0,17.85,17.85,17.8044,17.8101,59600.0
2007-12-03 14:00:00,31.22,31.24,31.17,31.17,49400.0,17.8158,17.8272,17.7872,17.7872,49400.0
2007-12-03 14:10:00,31.17,31.18,31.16,31.17,61800.0,17.7872,17.7929,17.7815,17.7872,61800.0
2007-12-03 14:20:00,31.17,31.18,31.13,31.15,52200.0,17.7872,17.7929,17.7644,17.7758,52200.0
2007-12-03 14:30:00,31.14,31.18,31.09,31.18,66800.0,17.7701,17.7929,17.7416,17.7929,66800.0
2007-12-03 14:40:00,31.18,31.23,31.17,31.21,40800.0,17.7929,17.8215,17.7872,17.8101,40800.0
2007-12-03 14:50:00,31.21,31.23,31.2,31.23,32200.0,17.8101,17.8215,17.8044,17.8215,32200.0
2007-12-03 15:00:00,31.22,31.23,31.14,31.18,73200.0,17.8158,17.8215,17.7701,17.7929,73200.0
2007-12-03 15:10:00,31.18,31.2,31.17,31.18,75800.0,17.7929,17.8044,17.7872,17.7929,75800.0
2007-12-03 15:20:00,31.18,31.34,31.16,31.29,87000.0,17.7929,17.8842,17.7815,17.8557,87000.0
2007-12-03 15:30:00,31.29,31.32,31.26,31.28,49400.0,17.8557,17.8728,17.8386,17.85,49400.0
2007-12-03 15:40:00,31.28,31.28,31.17,31.2,52000.0,17.85,17.85,17.7872,17.8044,52000.0
2007-12-03 15:50:00,31.2,31.2,31.15,31.17,84600.0,17.8044,17.8044,17.7758,17.7872,84600.0
2007-12-04 09:30:00,30.95,31.3,30.95,31.18,78400.0,17.6617,17.8614,17.6617,17.7929,78400.0
2007-12-04 09:40:00,31.18,31.26,31.13,31.17,105600.0,17.7929,17.8386,17.7644,17.7872,105600.0
2007-12-04 09:50:00,31.17,31.18,31.13,31.16,34600.0,17.7872,17.7929,17.7644,17.7815,34600.0
2007-12-04 10:00:00,31.15,31.23,31.13,31.23,28000.0,17.7758,17.8215,17.7644,17.8215,28000.0
2007-12-04 10:10:00,31.24,31.32,31.24,31.25,37400.0,17.8272,17.8728,17.8272,17.8329,37400.0
2007-12-04 10:20:00,31.25,31.31,31.23,31.3,75800.0,17.8329,17.8671,17.8215,17.8614,75800.0
2007-12-04 10:30:00,31.3,31.31,31.25,31.29,57200.0,17.8614,17.8671,17.8329,17.8557,57200.0
2007-12-04 10:40:00,31.3,31.32,31.27,31.29,22600.0,17.8614,17.8728,17.8443,17.8557,22600.0
2007-12-04 10:50:00,31.28,31.35,31.28,31.34,33800.0,17.85,17.8899,17.85,17.8842,33800.0
2007-12-04 11:00:00,31.33,31.37,31.32,31.36,45400.0,17.8785,17.9014,17.8728,17.8957,45400.0
2007-12-04 11:10:00,31.36,31.36,31.29,31.29,71000.0,17.8957,17.8957,17.8557,17.8557,71000.0
2007-12-04 11:20:00,31.29,31.31,31.26,31.3,33600.0,17.8557,17.8671,17.8386,17.8614,33600.0
2007-12-04 11:30:00,31.3,31.31,31.25,31.27,20400.0,17.8614,17.8671,17.8329,17.8443,20400.0
2007-12-04 11:40:00,31.29,31.31,31.27,31.27,43200.0,17.8557,17.8671,17.8443,17.8443,43200.0
2007-12-04 11:50:00,31.28,31.38,31.27,31.38,70000.0,17.85,17.9071,17.8443,17.9071,70000.0
2007-12-04 12:00:00,31.37,31.45,31.36,31.41,92400.0,17.9014,17.947,17.8957,17.9242,92400.0
2007-12-04 12:10:00,31.41,31.45,31.36,31.36,31000.0,17.9242,17.947,17.8957,17.8957,31000.0
2007-12-04 12:20:00,31.38,31.4,31.37,31.39,30400.0,17.9071,17.9185,17.9014,17.9128,30400.0
2007-12-04 12:30:00,31.4,31.48,31.38,31.39,85800.0,17.9185,17.9641,17.9071,17.9128,85800.0
2007-12-04 12:40:00,31.39,31.5,31.38,31.49,94600.0,17.9128,17.9755,17.9071,17.9698,94600.0
2007-12-04 12:50:00,31.49,31.5,31.45,31.47,51200.0,17.9698,17.9755,17.947,17.9584,51200.0
2007-12-04 13:00:00,31.47,31.49,31.43,31.43,33600.0,17.9584,17.9698,17.9356,17.9356,33600.0
2007-12-04 13:10:00,31.45,31.45,31.41,31.41,19400.0,17.947,17.947,17.9242,17.9242,19400.0
2007-12-04 13:20:00,31.41,31.41,31.35,31.38,30400.0,17.9242,17.9242,17.8899,17.9071,30400.0
2007-12-04 13:30:00,31.37,31.39,31.36,31.39,12600.0,17.9014,17.9128,17.8957,17.9128,12600.0
2007-12-04 13:40:00,31.39,31.48,31.39,31.47,27800.0,17.9128,17.9641,17.9128,17.9584,27800.0
2007-12-04 13:50:00,31.47,31.48,31.41,31.41,28800.0,17.9584,17.9641,17.9242,17.9242,28800.0
2007-12-04 14:00:00,31.41,31.42,31.36,31.38,30800.0,17.9242,17.9299,17.8957,17.9071,30800.0
2007-12-04 14:10:00,31.39,31.41,31.36,31.38,21400.0,17.9128,17.9242,17.8957,17.9071,21400.0
2007-12-04 14:20:00,31.38,31.45,31.38,31.44,34200.0,17.9071,17.947,17.9071,17.9413,34200.0
2007-12-04 14:30:00,31.43,31.45,31.41,31.42,34000.0,17.9356,17.947,17.9242,17.9299,34000.0
2007-12-04 14:40:00,31.42,31.48,31.41,31.48,36000.0,17.9299,17.9641,17.9242,17.9641,36000.0
2007-12-04 14:50:00,31.48,31.5,31.46,31.48,126200.0,17.9641,17.9755,17.9527,17.9641,126200.0
2007-12-04 15:00:00,31.49,31.61,31.48,31.57,94200.0,17.9698,18.0383,17.9641,18.0155,94200.0
2007-12-04 15:10:00,31.57,31.66,31.57,31.65,61600.0,18.0155,18.0669,18.0155,18.0611,61600.0
2007-12-04 15:20:00,31.65,31.68,31.6,31.6,89200.0,18.0611,18.0783,18.0326,18.0326,89200.0
2007-12-04 15:30:00,31.6,31.61,31.52,31.53,69600.0,18.0326,18.0383,17.987,17.9927,69600.0
2007-12-04 15:40:00,31.53,31.53,31.4,31.43,85400.0,17.9927,17.9927,17.9185,17.9356,85400.0
2007-12-04 15:50:00,31.43,31.5,31.42,31.43,144800.0,17.9356,17.9755,17.9299,17.9356,144800.0
2007-12-05 09:30:00,31.65,31.66,31.54,31.54,98400.0,18.0611,18.0669,17.9984,17.9984,98400.0
2007-12-05 09:40:00,31.58,31.62,31.48,31.59,54400.0,18.0212,18.044,17.9641,18.0269,54400.0
2007-12-05 09:50:00,31.6,31.6,31.42,31.49,69600.0,18.0326,18.0326,17.9299,17.9698,69600.0
2007-12-05 10:00:00,31.5,31.55,31.48,31.51,57400.0,17.9755,18.0041,17.9641,17.9813,57400.0
2007-12-05 10:10:00,31.54,31.58,31.51,31.58,26800.0,17.9984,18.0212,17.9813,18.0212,26800.0
2007-12-05 10:20:00,31.57,31.66,31.56,31.62,50000.0,18.0155,18.0669,18.0098,18.044,50000.0
2007-12-05 10:30:00,31.63,31.69,31.61,31.68,48200.0,18.0497,18.084,18.0383,18.0783,48200.0
2007-12-05 10:40:00,31.68,31.75,31.67,31.67,47800.0,18.0783,18.1182,18.0726,18.0726,47800.0
2007-12-05 10:50:00,31.68,31.68,31.63,31.67,39600.0,18.0783,18.0783,18.0497,18.0726,39600.0
2007-12-05 11:00:00,31.68,31.73,31.67,31.72,44400.0,18.0783,18.1068,18.0726,18.1011,44400.0
2007-12-05 11:10:00,31.72,31.75,31.72,31.73,26400.0,18.1011,18.1182,18.1011,18.1068,26400.0
2007-12-05 11:20:00,31.74,31.75,31.68,31.71,66000.0,18.1125,18.1182,18.0783,18.0954,66000.0
2007-12-05 11:30:00,31.72,31.73,31.68,31.73,24200.0,18.1011,18.1068,18.0783,18.1068,24200.0
2007-12-05 11:40:00,31.73,31.75,31.72,31.75,25800.0,18.1068,18.1182,18.1011,18.1182,25800.0
2007-12-05 11:50:00,31.75,31.77,31.74,31.76,28800.0,18.1182,18.1296,18.1125,18.1239,28800.0
2007-12-05 12:00:00,31.76,31.78,31.74,31.75,31200.0,18.1239,18.1353,18.1125,18.1182,31200.0
2007-12-05 12:10:00,31.75,31.8,31.73,31.75,52400.0,18.1182,18.1467,18.1068,18.1182,52400.0
2007-12-05 12:20:00,31.75,31.78,31.75,31.75,23800.0,18.1182,18.1353,18.1182,18.1182,23800.0
2007-12-05 12:30:00,31.75,31.79,31.75,31.77,27400.0,18.1182,18.141,18.1182,18.1296,27400.0
2007-12-05 12:40:00,31.76,31.83,31.75,31.78,84800.0,18.1239,18.1639,18.1182,18.1353,84800.0
2007-12-05 12:50:00,31.79,31.83,31.73,31.77,83200.0,18.141,18.1639,18.1068,18.1296,83200.0
2007-12-05 13:00:00,31.75,31.8,31.72,31.78,73800.0,18.1182,18.1467,18.1011,18.1353,73800.0
2007-12-05 13:10:00,31.79,31.84,31.78,31.81,47200.0,18.141,18.1696,18.1353,18.1524,47200.0
2007-12-05 13:20:00,31.8,31.82,31.78,31.8,28000.0,18.1467,18.1582,18.1353,18.1467,28000.0
2007-12-05 13:30:00,31.81,31.85,31.79,31.84,50800.0,18.1524,18.1753,18.141,18.1696,50800.0
2007-12-05 13:40:00,31.84,31.86,31.81,31.86,54000.0,18.1696,18.181,18.1524,18.181,54000.0
2007-12-05 13:50:00,31.86,31.95,31.86,31.93,64400.0,18.181,18.2323,18.181,18.2209,64400.0
2007-12-05 14:00:00,31.93,32.0,31.92,31.93,133600.0,18.2209,18.2609,18.2152,18.2209,133600.0
2007-12-05 14:10:00,31.95,32.0,31.94,31.97,69600.0,18.2323,18.2609,18.2266,18.2438,69600.0
2007-12-05 14:20:00,31.97,31.97,31.9,31.9,156400.0,18.2438,18.2438,18.2038,18.2038,156400.0
2007-12-05 14:30:00,31.91,31.95,31.9,31.93,78000.0,18.2095,18.2323,18.2038,18.2209,78000.0
2007-12-05 14:40:00,31.93,32.0,31.93,31.97,66400.0,18.2209,18.2609,18.2209,18.2438,66400.0
2007-12-05 14:50:00,31.98,32.0,31.9,31.9,74000.0,18.2495,18.2609,18.2038,18.2038,74000.0
2007-12-05 15:00:00,31.89,31.91,31.86,31.88,46400.0,18.1981,18.2095,18.181,18.1924,46400.0
2007-12-05 15:10:00,31.89,31.93,31.83,31.9,91400.0,18.1981,18.2209,18.1639,18.2038,91400.0
2007-12-05 15:20:00,31.9,31.93,31.88,31.91,47200.0,18.2038,18.2209,18.1924,18.2095,47200.0
2007-12-05 15:30:00,31.91,31.93,31.86,31.91,102400.0,18.2095,18.2209,18.181,18.2095,102400.0
2007-12-05 15:40:00,31.92,31.96,31.89,31.9,385400.0,18.2152,18.238,18.1981,18.2038,385400.0
2007-12-05 15:50:00,31.9,31.94,31.85,31.92,129000.0,18.2038,18.2266,18.1753,18.2152,129000.0
2007-12-06 09:30:00,31.93,31.99,31.79,31.79,65000.0,18.2209,18.2552,18.141,18.141,65000.0
2007-12-06 09:40:00,31.77,31.78,31.62,31.69,102000.0,18.1296,18.1353,18.044,18.084,102000.0
2007-12-06 09:50:00,31.7,31.8,31.7,31.79,51200.0,18.0897,18.1467,18.0897,18.141,51200.0
2007-12-06 10:00:00,31.79,31.79,31.71,31.73,32400.0,18.141,18.141,18.0954,18.1068,32400.0
2007-12-06 10:10:00,31.74,31.8,31.72,31.77,50600.0,18.1125,18.1467,18.1011,18.1296,50600.0
2007-12-06 10:20:00,31.75,31.82,31.75,31.82,66000.0,18.1182,18.1582,18.1182,18.1582,66000.0
2007-12-06 10:30:00,31.82,31.85,31.8,31.84,69600.0,18.1582,18.1753,18.1467,18.1696,69600.0
2007-12-06 10:40:00,31.84,31.9,31.81,31.9,46800.0,18.1696,18.2038,18.1524,18.2038,46800.0
2007-12-06 10:50:00,31.87,31.91,31.81,31.83,30600.0,18.1867,18.2095,18.1524,18.1639,30600.0
2007-12-06 11:00:00,31.85,31.86,31.75,31.82,34000.0,18.1753,18.181,18.1182,18.1582,34000.0
2007-12-06 11:10:00,31.82,31.88,31.81,31.86,61600.0,18.1582,18.1924,18.1524,18.181,61600.0
2007-12-06 11:20:00,31.87,31.93,31.86,31.93,70200.0,18.1867,18.2209,18.181,18.2209,70200.0
2007-12-06 11:30:00,31.93,31.93,31.89,31.89,20800.0,18.2209,18.2209,18.1981,18.1981,20800.0
2007-12-06 11:40:00,31.9,31.94,31.88,31.88,33000.0,18.2038,18.2266,18.1924,18.1924,33000.0
2007-12-06 11:50:00,31.89,31.89,31.85,31.85,13000.0,18.1981,18.1981,18.1753,18.1753,13000.0
2007-12-06 12:00:00,31.86,31.86,31.81,31.82,28600.0,18.181,18.181,18.1524,18.1582,28600.0
2007-12-06 12:10:00,31.83,31.88,31.8,31.84,39400.0,18.1639,18.1924,18.1467,18.1696,39400.0
2007-12-06 12:20:00,31.84,31.85,31.78,31.8,13200.0,18.1696,18.1753,18.1353,18.1467,13200.0
2007-12-06 12:30:00,31.81,31.84,31.79,31.81,56200.0,18.1524,18.1696,18.141,18.1524,56200.0
2007-12-06 12:40:00,31.81,31.85,31.8,31.84,35000.0,18.1524,18.1753,18.1467,18.1696,35000.0
2007-12-06 12:50:00,31.83,31.85,31.79,31.85,16600.0,18.1639,18.1753,18.141,18.1753,16600.0
2007-12-06 13:00:00,31.84,31.86,31.78,31.78,15400.0,18.1696,18.181,18.1353,18.1353,15400.0
2007-12-06 13:10:00,31.78,31.79,31.77,31.78,23400.0,18.1353,18.141,18.1296,18.1353,23400.0
2007-12-06 13:20:00,31.78,31.81,31.76,31.79,21000.0,18.1353,18.1524,18.1239,18.141,21000.0
2007-12-06 13:30:00,31.8,31.84,31.78,31.84,21800.0,18.1467,18.1696,18.1353,18.1696,21800.0
2007-12-06 13:40:00,31.83,31.85,31.82,31.84,24600.0,18.1639,18.1753,18.1582,18.1696,24600.0
2007-12-06 13:50:00,31.84,31.86,31.84,31.86,20200.0,18.1696,18.181,18.1696,18.181,20200.0
2007-12-06 14:00:00,31.86,31.86,31.82,31.85,35800.0,18.181,18.181,18.1582,18.1753,35800.0
2007-12-06 14:10:00,31.85,31.87,31.83,31.86,35600.0,18.1753,18.1867,18.1639,18.181,35600.0
2007-12-06 14:20:00,31.85,31.88,31.82,31.83,38000.0,18.1753,18.1924,18.1582,18.1639,38000.0
2007-12-06 14:30:00,31.83,31.86,31.78,31.8,52400.0,18.1639,18.181,18.1353,18.1467,52400.0
2007-12-06 14:40:00,31.81,31.83,31.78,31.82,69200.0,18.1524,18.1639,18.1353,18.1582,69200.0
2007-12-06 14:50:00,31.82,31.83,31.75,31.78,104600.0,18.1582,18.1639,18.1182,18.1353,104600.0
2007-12-06 15:00:00,31.79,31.84,31.78,31.84,86600.0,18.141,18.1696,18.1353,18.1696,86600.0
2007-12-06 15:10:00,31.84,31.85,31.79,31.79,58200.0,18.1696,18.1753,18.141,18.141,58200.0
2007-12-06 15:20:00,31.79,31.79,31.73,31.77,106000.0,18.141,18.141,18.1068,18.1296,106000.0
2007-12-06 15:30:00,31.77,31.82,31.75,31.81,91400.0,18.1296,18.1582,18.1182,18.1524,91400.0
2007-12-06 15:40:00,31.8,31.96,31.8,31.95,259600.0,18.1467,18.238,18.1467,18.2323,259600.0
2007-12-06 15:50:00,31.95,31.98,31.89,31.93,296000.0,18.2323,18.2495,18.1981,18.2209,296000.0
2007-12-07 09:30:00,32.04,32.04,31.78,31.79,54800.0,18.2837,18.2837,18.1353,18.141,54800.0
2007-12-07 09:40:00,31.79,31.9,31.65,31.87,42800.0,18.141,18.2038,18.0611,18.1867,42800.0
2007-12-07 09:50:00,31.87,31.95,31.69,31.73,41400.0,18.1867,18.2323,18.084,18.1068,41400.0
2007-12-07 10:00:00,31.72,31.81,31.61,31.66,41400.0,18.1011,18.1524,18.0383,18.0669,41400.0
2007-12-07 10:10:00,31.66,31.74,31.66,31.71,27400.0,18.0669,18.1125,18.0669,18.0954,27400.0
2007-12-07 10:20:00,31.7,31.73,31.68,31.72,69800.0,18.0897,18.1068,18.0783,18.1011,69800.0
2007-12-07 10:30:00,31.72,31.73,31.48,31.48,162600.0,18.1011,18.1068,17.9641,17.9641,162600.0
2007-12-07 10:40:00,31.48,31.56,31.42,31.56,60400.0,17.9641,18.0098,17.9299,18.0098,60400.0
2007-12-07 10:50:00,31.56,31.58,31.55,31.57,18600.0,18.0098,18.0212,18.0041,18.0155,18600.0
2007-12-07 11:00:00,31.57,31.57,31.52,31.52,23600.0,18.0155,18.0155,17.987,17.987,23600.0
2007-12-07 11:10:00,31.52,31.56,31.48,31.56,57200.0,17.987,18.0098,17.9641,18.0098,57200.0
2007-12-07 11:20:00,31.55,31.61,31.55,31.61,22600.0,18.0041,18.0383,18.0041,18.0383,22600.0
2007-12-07 11:30:00,31.62,31.65,31.61,31.63,25800.0,18.044,18.0611,18.0383,18.0497,25800.0
2007-12-07 11:40:00,31.63,31.66,31.61,31.65,32600.0,18.0497,18.0669,18.0383,18.0611,32600.0
2007-12-07 11:50:00,31.64,31.64,31.6,31.6,32400.0,18.0554,18.0554,18.0326,18.0326,32400.0
2007-12-07 12:00:00,31.61,31.62,31.6,31.61,20400.0,18.0383,18.044,18.0326,18.0383,20400.0
2007-12-07 12:10:00,31.61,31.63,31.6,31.61,21000.0,18.0383,18.0497,18.0326,18.0383,21000.0
2007-12-07 12:20:00,31.61,31.63,31.6,31.6,11000.0,18.0383,18.0497,18.0326,18.0326,11000.0
2007-12-07 12:30:00,31.6,31.63,31.6,31.61,88400.0,18.0326,18.0497,18.0326,18.0383,88400.0
2007-12-07 12:40:00,31.61,31.65,31.61,31.65,16400.0,18.0383,18.0611,18.0383,18.0611,16400.0
2007-12-07 12:50:00,31.65,31.66,31.61,31.62,16400.0,18.0611,18.0669,18.0383,18.044,16400.0
2007-12-07 13:00:00,31.62,31.66,31.62,31.66,18600.0,18.044,18.0669,18.044,18.0669,18600.0
2007-12-07 13:10:00,31.67,31.67,31.61,31.65,25400.0,18.0726,18.0726,18.0383,18.0611,25400.0
2007-12-07 13:20:00,31.65,31.65,31.6,31.63,31600.0,18.0611,18.0611,18.0326,18.0497,31600.0
2007-12-07 13:30:00,31.64,31.68,31.63,31.68,15000.0,18.0554,18.0783,18.0497,18.0783,15000.0
2007-12-07 13:40:00,31.68,31.78,31.68,31.77,26600.0,18.0783,18.1353,18.0783,18.1296,26600.0
2007-12-07 13:50:00,31.77,31.83,31.77,31.82,80000.0,18.1296,18.1639,18.1296,18.1582,80000.0
2007-12-07 14:00:00,31.82,31.82,31.77,31.78,33600.0,18.1582,18.1582,18.1296,18.1353,33600.0
2007-12-07 14:10:00,31.78,31.8,31.78,31.79,37400.0,18.1353,18.1467,18.1353,18.141,37400.0
2007-12-07 14:20:00,31.77,31.79,31.77,31.79,11600.0,18.1296,18.141,18.1296,18.141,11600.0
2007-12-07 14:30:00,31.79,31.82,31.77,31.81,25400.0,18.141,18.1582,18.1296,18.1524,25400.0
2007-12-07 14:40:00,31.81,31.83,31.8,31.82,29600.0,18.1524,18.1639,18.1467,18.1582,29600.0
2007-12-07 14:50:00,31.82,31.82,31.76,31.78,18800.0,18.1582,18.1582,18.1239,18.1353,18800.0
2007-12-07 15:00:00,31.78,31.81,31.76,31.79,41000.0,18.1353,18.1524,18.1239,18.141,41000.0
2007-12-07 15:10:00,31.79,31.82,31.68,31.69,45000.0,18.141,18.1582,18.0783,18.084,45000.0
2007-12-07 15:20:00,31.69,31.75,31.68,31.75,27000.0,18.084,18.1182,18.0783,18.1182,27000.0
2007-12-07 15:30:00,31.73,31.73,31.64,31.69,29600.0,18.1068,18.1068,18.0554,18.084,29600.0
2007-12-07 15:40:00,31.69,31.76,31.66,31.74,54000.0,18.084,18.1239,18.0669,18.1125,54000.0
2007-12-07 15:50:00,31.74,31.79,31.73,31.73,119000.0,18.1125,18.141,18.1068,18.1068,119000.0
2007-12-10 09:30:00,32.07,32.07,31.8,31.86,27200.0,18.3008,18.3008,18.1467,18.181,27200.0
2007-12-10 09:40:00,31.86,31.95,31.86,31.87,24800.0,18.181,18.2323,18.181,18.1867,24800.0
2007-12-10 09:50:00,31.89,31.9,31.72,31.76,34200.0,18.1981,18.2038,18.1011,18.1239,34200.0
2007-12-10 10:00:00,31.76,31.85,31.75,31.85,44600.0,18.1239,18.1753,18.1182,18.1753,44600.0
2007-12-10 10:10:00,31.86,31.98,31.86,31.91,69400.0,18.181,18.2495,18.181,18.2095,69400.0
2007-12-10 10:20:00,31.93,31.93,31.9,31.93,34600.0,18.2209,18.2209,18.2038,18.2209,34600.0
2007-12-10 10:30:00,31.94,31.95,31.91,31.93,27600.0,18.2266,18.2323,18.2095,18.2209,27600.0
2007-12-10 10:40:00,31.92,31.98,31.92,31.93,26200.0,18.2152,18.2495,18.2152,18.2209,26200.0
2007-12-10 10:50:00,31.93,31.93,31.9,31.92,32800.0,18.2209,18.2209,18.2038,18.2152,32800.0
2007-12-10 11:00:00,31.93,31.93,31.89,31.9,36000.0,18.2209,18.2209,18.1981,18.2038,36000.0
2007-12-10 11:10:00,31.89,31.92,31.89,31.9,23600.0,18.1981,18.2152,18.1981,18.2038,23600.0
2007-12-10 11:20:00,31.91,31.95,31.9,31.95,20800.0,18.2095,18.2323,18.2038,18.2323,20800.0
2007-12-10 11:30:00,31.95,31.96,31.93,31.96,19000.0,18.2323,18.238,18.2209,18.238,19000.0
2007-12-10 11:40:00,31.95,31.97,31.95,31.97,23000.0,18.2323,18.2438,18.2323,18.2438,23000.0
2007-12-10 11:50:00,31.97,31.97,31.95,31.96,15800.0,18.2438,18.2438,18.2323,18.238,15800.0
2007-12-10 12:00:00,31.96,31.98,31.96,31.98,18400.0,18.238,18.2495,18.238,18.2495,18400.0
2007-12-10 12:10:00,31.98,31.99,31.95,31.97,20200.0,18.2495,18.2552,18.2323,18.2438,20200.0
2007-12-10 12:20:00,31.96,31.98,31.95,31.96,14800.0,18.238,18.2495,18.2323,18.238,14800.0
2007-12-10 12:30:00,31.96,31.97,31.95,31.96,12000.0,18.238,18.2438,18.2323,18.238,12000.0
2007-12-10 12:40:00,31.96,31.96,31.94,31.95,18000.0,18.238,18.238,18.2266,18.2323,18000.0
2007-12-10 12:50:00,31.95,31.96,31.94,31.95,21200.0,18.2323,18.238,18.2266,18.2323,21200.0
2007-12-10 13:00:00,31.95,31.96,31.92,31.94,13000.0,18.2323,18.238,18.2152,18.2266,13000.0
2007-12-10 13:10:00,31.95,31.99,31.93,31.98,41000.0,18.2323,18.2552,18.2209,18.2495,41000.0
2007-12-10 13:20:00,32.0,32.0,31.97,31.97,13800.0,18.2609,18.2609,18.2438,18.2438,13800.0
2007-12-10 13:30:00,31.97,31.97,31.94,31.95,22200.0,18.2438,18.2438,18.2266,18.2323,22200.0
2007-12-10 13:40:00,31.95,31.97,31.94,31.96,27600.0,18.2323,18.2438,18.2266,18.238,27600.0
2007-12-10 13:50:00,31.95,31.96,31.93,31.93,26000.0,18.2323,18.238,18.2209,18.2209,26000.0
2007-12-10 14:00:00,31.93,31.97,31.92,31.95,53400.0,18.2209,18.2438,18.2152,18.2323,53400.0
2007-12-10 14:10:00,31.95,31.95,31.93,31.93,26800.0,18.2323,18.2323,18.2209,18.2209,26800.0
2007-12-10 14:20:00,31.93,31.96,31.93,31.94,27000.0,18.2209,18.238,18.2209,18.2266,27000.0
2007-12-10 14:30:00,31.93,31.94,31.87,31.88,31200.0,18.2209,18.2266,18.1867,18.1924,31200.0
2007-12-10 14:40:00,31.88,31.96,31.88,31.95,71000.0,18.1924,18.238,18.1924,18.2323,71000.0
2007-12-10 14:50:00,31.94,31.96,31.86,31.91,40400.0,18.2266,18.238,18.181,18.2095,40400.0
2007-12-10 15:00:00,31.91,31.95,31.88,31.93,63600.0,18.2095,18.2323,18.1924,18.2209,63600.0
2007-12-10 15:10:00,31.93,31.97,31.92,31.94,50800.0,18.2209,18.2438,18.2152,18.2266,50800.0
2007-12-10 15:20:00,31.94,31.98,31.93,31.93,71400.0,18.2266,18.2495,18.2209,18.2209,71400.0
2007-12-10 15:30:00,31.93,31.95,31.88,31.93,81800.0,18.2209,18.2323,18.1924,18.2209,81800.0
2007-12-10 15:40:00,31.93,31.93,31.87,31.89,79000.0,18.2209,18.2209,18.1867,18.1981,79000.0
2007-12-10 15:50:00,31.89,31.97,31.89,31.95,114000.0,18.1981,18.2438,18.1981,18.2323,114000.0
2007-12-11 09:30:00,31.92,32.0,31.92,31.97,40800.0,18.2152,18.2609,18.2152,18.2438,40800.0
2007-12-11 09:40:00,31.97,32.07,31.94,32.02,24000.0,18.2438,18.3008,18.2266,18.2723,24000.0
2007-12-11 09:50:00,32.03,32.06,32.01,32.02,25000.0,18.278,18.2951,18.2666,18.2723,25000.0
2007-12-11 10:00:00,32.04,32.05,32.01,32.04,50000.0,18.2837,18.2894,18.2666,18.2837,50000.0
2007-12-11 10:10:00,32.05,32.1,32.05,32.08,30600.0,18.2894,18.3179,18.2894,18.3065,30600.0
2007-12-11 10:20:00,32.07,32.07,31.99,32.02,30600.0,18.3008,18.3008,18.2552,18.2723,30600.0
2007-12-11 10:30:00,32.02,32.02,32.0,32.02,17600.0,18.2723,18.2723,18.2609,18.2723,17600.0
2007-12-11 10:40:00,32.02,32.03,32.0,32.01,20200.0,18.2723,18.278,18.2609,18.2666,20200.0
2007-12-11 10:50:00,32.01,32.04,32.0,32.02,22600.0,18.2666,18.2837,18.2609,18.2723,22600.0
2007-12-11 11:00:00,32.02,32.02,32.0,32.01,17600.0,18.2723,18.2723,18.2609,18.2666,17600.0
2007-12-11 11:10:00,32.01,32.02,32.0,32.02,14400.0,18.2666,18.2723,18.2609,18.2723,14400.0
2007-12-11 11:20:00,32.02,32.04,32.0,32.04,26400.0,18.2723,18.2837,18.2609,18.2837,26400.0
2007-12-11 11:30:00,32.04,32.04,32.02,32.02,18400.0,18.2837,18.2837,18.2723,18.2723,18400.0
2007-12-11 11:40:00,32.02,32.04,32.01,32.02,21600.0,18.2723,18.2837,18.2666,18.2723,21600.0
2007-12-11 11:50:00,32.02,32.04,32.0,32.03,25600.0,18.2723,18.2837,18.2609,18.278,25600.0
2007-12-11 12:00:00,32.03,32.06,32.01,32.06,29800.0,18.278,18.2951,18.2666,18.2951,29800.0
2007-12-11 12:10:00,32.05,32.06,32.04,32.05,20200.0,18.2894,18.2951,18.2837,18.2894,20200.0
2007-12-11 12:20:00,32.04,32.08,32.04,32.06,22800.0,18.2837,18.3065,18.2837,18.2951,22800.0
2007-12-11 12:30:00,32.06,32.07,32.04,32.07,19800.0,18.2951,18.3008,18.2837,18.3008,19800.0
2007-12-11 12:40:00,32.06,32.1,32.05,32.09,26400.0,18.2951,18.3179,18.2894,18.3122,26400.0
2007-12-11 12:50:00,32.08,32.09,32.06,32.06,18000.0,18.3065,18.3122,18.2951,18.2951,18000.0
2007-12-11 13:00:00,32.07,32.1,32.05,32.07,37800.0,18.3008,18.3179,18.2894,18.3008,37800.0
2007-12-11 13:10:00,32.06,32.07,32.02,32.02,31400.0,18.2951,18.3008,18.2723,18.2723,31400.0
2007-12-11 13:20:00,32.02,32.02,31.99,32.01,26400.0,18.2723,18.2723,18.2552,18.2666,26400.0
2007-12-11 13:30:00,32.01,32.05,31.99,32.0,53800.0,18.2666,18.2894,18.2552,18.2609,53800.0
2007-12-11 13:40:00,32.01,32.01,31.95,31.96,77000.0,18.2666,18.2666,18.2323,18.238,77000.0
2007-12-11 13:50:00,31.96,31.97,31.93,31.96,43800.0,18.238,18.2438,18.2209,18.238,43800.0
2007-12-11 14:00:00,31.96,31.98,31.89,31.94,48200.0,18.238,18.2495,18.1981,18.2266,48200.0
2007-12-11 14:10:00,31.96,32.04,31.6,31.7,106600.0,18.238,18.2837,18.0326,18.0897,106600.0
2007-12-11 14:20:00,31.72,31.72,31.42,31.58,119800.0,18.1011,18.1011,17.9299,18.0212,119800.0
2007-12-11 14:30:00,31.59,31.76,31.5,31.75,126200.0,18.0269,18.1239,17.9755,18.1182,126200.0
2007-12-11 14:40:00,31.75,31.78,31.54,31.65,80600.0,18.1182,18.1353,17.9984,18.0611,80600.0
2007-12-11 14:50:00,31.66,31.79,31.63,31.66,56000.0,18.0669,18.141,18.0497,18.0669,56000.0
2007-12-11 15:00:00,31.66,31.66,31.53,31.56,76600.0,18.0669,18.0669,17.9927,18.0098,76600.0
2007-12-11 15:10:00,31.56,31.6,31.45,31.47,81800.0,18.0098,18.0326,17.947,17.9584,81800.0
2007-12-11 15:20:00,31.47,31.5,31.37,31.43,103200.0,17.9584,17.9755,17.9014,17.9356,103200.0
2007-12-11 15:30:00,31.43,31.48,31.29,31.3,110200.0,17.9356,17.9641,17.8557,17.8614,110200.0
2007-12-11 15:40:00,31.31,31.31,31.2,31.2,116800.0,17.8671,17.8671,17.8044,17.8044,116800.0
2007-12-11 15:50:00,31.19,31.2,31.09,31.1,169400.0,17.7986,17.8044,17.7416,17.7473,169400.0
2007-12-12 09:30:00,31.71,31.75,31.23,31.56,140000.0,18.0954,18.1182,17.8215,18.0098,140000.0
2007-12-12 09:40:00,31.59,31.72,31.55,31.72,236000.0,18.0269,18.1011,18.0041,18.1011,236000.0
2007-12-12 09:50:00,31.72,31.73,31.63,31.67,54000.0,18.1011,18.1068,18.0497,18.0726,54000.0
2007-12-12 10:00:00,31.67,31.69,31.55,31.55,62000.0,18.0726,18.084,18.0041,18.0041,62000.0
2007-12-12 10:10:00,31.56,31.57,31.47,31.53,69400.0,18.0098,18.0155,17.9584,17.9927,69400.0
2007-12-12 10:20:00,31.52,31.53,31.48,31.49,52200.0,17.987,17.9927,17.9641,17.9698,52200.0
2007-12-12 10:30:00,31.49,31.5,31.39,31.39,77600.0,17.9698,17.9755,17.9128,17.9128,77600.0
2007-12-12 10:40:00,31.4,31.4,31.22,31.22,77000.0,17.9185,17.9185,17.8158,17.8158,77000.0
2007-12-12 10:50:00,31.22,31.25,31.18,31.22,76200.0,17.8158,17.8329,17.7929,17.8158,76200.0
2007-12-12 11:00:00,31.22,31.32,31.18,31.31,73200.0,17.8158,17.8728,17.7929,17.8671,73200.0
2007-12-12 11:10:00,31.31,31.34,31.25,31.29,47200.0,17.8671,17.8842,17.8329,17.8557,47200.0
2007-12-12 11:20:00,31.29,31.29,31.2,31.24,48600.0,17.8557,17.8557,17.8044,17.8272,48600.0
2007-12-12 11:30:00,31.25,31.3,31.25,31.3,76400.0,17.8329,17.8614,17.8329,17.8614,76400.0
2007-12-12 11:40:00,31.3,31.32,31.26,31.31,67400.0,17.8614,17.8728,17.8386,17.8671,67400.0
2007-12-12 11:50:00,31.3,31.3,31.2,31.2,46600.0,17.8614,17.8614,17.8044,17.8044,46600.0
2007-12-12 12:00:00,31.2,31.24,31.2,31.21,36400.0,17.8044,17.8272,17.8044,17.8101,36400.0
2007-12-12 12:10:00,31.2,31.22,31.14,31.18,41800.0,17.8044,17.8158,17.7701,17.7929,41800.0
2007-12-12 12:20:00,31.18,31.18,31.13,31.14,44000.0,17.7929,17.7929,17.7644,17.7701,44000.0
2007-12-12 12:30:00,31.14,31.14,31.08,31.13,54000.0,17.7701,17.7701,17.7359,17.7644,54000.0
2007-12-12 12:40:00,31.13,31.15,31.04,31.09,51600.0,17.7644,17.7758,17.713,17.7416,51600.0
2007-12-12 12:50:00,31.09,31.13,31.05,31.07,32600.0,17.7416,17.7644,17.7188,17.7302,32600.0
2007-12-12 13:00:00,31.06,31.13,31.02,31.13,47000.0,17.7245,17.7644,17.7016,17.7644,47000.0
2007-12-12 13:10:00,31.14,31.16,31.07,31.08,38400.0,17.7701,17.7815,17.7302,17.7359,38400.0
2007-12-12 13:20:00,31.08,31.12,31.07,31.11,38000.0,17.7359,17.7587,17.7302,17.753,38000.0
2007-12-12 13:30:00,31.09,31.22,31.07,31.21,39800.0,17.7416,17.8158,17.7302,17.8101,39800.0
2007-12-12 13:40:00,31.2,31.31,31.2,31.3,66000.0,17.8044,17.8671,17.8044,17.8614,66000.0
2007-12-12 13:50:00,31.3,31.33,31.25,31.33,58800.0,17.8614,17.8785,17.8329,17.8785,58800.0
2007-12-12 14:00:00,31.33,31.38,31.28,31.35,89600.0,17.8785,17.9071,17.85,17.8899,89600.0
2007-12-12 14:10:00,31.35,31.4,31.3,31.38,66800.0,17.8899,17.9185,17.8614,17.9071,66800.0
2007-12-12 14:20:00,31.38,31.38,31.3,31.3,76800.0,17.9071,17.9071,17.8614,17.8614,76800.0
2007-12-12 14:30:00,31.3,31.33,31.25,31.3,122200.0,17.8614,17.8785,17.8329,17.8614,122200.0
2007-12-12 14:40:00,31.28,31.31,31.19,31.25,79600.0,17.85,17.8671,17.7986,17.8329,79600.0
2007-12-12 14:50:00,31.25,31.32,31.19,31.2,58000.0,17.8329,17.8728,17.7986,17.8044,58000.0
2007-12-12 15:00:00,31.19,31.19,30.97,31.16,122000.0,17.7986,17.7986,17.6731,17.7815,122000.0
2007-12-12 15:10:00,31.16,31.16,31.0,31.08,131200.0,17.7815,17.7815,17.6902,17.7359,131200.0
2007-12-12 15:20:00,31.08,31.11,30.96,30.96,71600.0,17.7359,17.753,17.6674,17.6674,71600.0
2007-12-12 15:30:00,30.97,31.0,30.81,30.85,144400.0,17.6731,17.6902,17.5818,17.6046,144400.0
2007-12-12 15:40:00,30.85,30.99,30.81,30.98,240600.0,17.6046,17.6845,17.5818,17.6788,240600.0
2007-12-12 15:50:00,30.97,31.13,30.97,31.11,153800.0,17.6731,17.7644,17.6731,17.753,153800.0
2007-12-13 09:30:00,30.68,31.18,30.68,31.18,48000.0,17.5076,17.7929,17.5076,17.7929,48000.0
2007-12-13 09:40:00,31.14,31.14,30.94,30.97,34000.0,17.7701,17.7701,17.656,17.6731,34000.0
2007-12-13 09:50:00,30.96,31.13,30.91,31.11,35200.0,17.6674,17.7644,17.6389,17.753,35200.0
2007-12-13 10:00:00,31.1,31.12,30.96,31.02,54600.0,17.7473,17.7587,17.6674,17.7016,54600.0
2007-12-13 10:10:00,31.01,31.08,31.01,31.05,37600.0,17.6959,17.7359,17.6959,17.7188,37600.0
2007-12-13 10:20:00,31.06,31.11,31.06,31.1,36600.0,17.7245,17.753,17.7245,17.7473,36600.0
2007-12-13 10:30:00,31.09,31.17,31.08,31.16,33600.0,17.7416,17.7872,17.7359,17.7815,33600.0
2007-12-13 10:40:00,31.15,31.2,31.13,31.19,35800.0,17.7758,17.8044,17.7644,17.7986,35800.0
2007-12-13 10:50:00,31.2,31.29,31.18,31.21,46600.0,17.8044,17.8557,17.7929,17.8101,46600.0
2007-12-13 11:00:00,31.21,31.22,31.05,31.14,71600.0,17.8101,17.8158,17.7188,17.7701,71600.0
2007-12-13 11:10:00,31.15,31.23,31.13,31.18,53200.0,17.7758,17.8215,17.7644,17.7929,53200.0
2007-12-13 11:20:00,31.16,31.21,31.14,31.2,33200.0,17.7815,17.8101,17.7701,17.8044,33200.0
2007-12-13 11:30:00,31.2,31.24,31.18,31.19,39000.0,17.8044,17.8272,17.7929,17.7986,39000.0
2007-12-13 11:40:00,31.18,31.22,31.16,31.18,35400.0,17.7929,17.8158,17.7815,17.7929,35400.0
2007-12-13 11:50:00,31.18,31.24,31.18,31.24,25200.0,17.7929,17.8272,17.7929,17.8272,25200.0
2007-12-13 12:00:00,31.24,31.33,31.21,31.31,37600.0,17.8272,17.8785,17.8101,17.8671,37600.0
2007-12-13 12:10:00,31.33,31.34,31.28,31.34,27000.0,17.8785,17.8842,17.85,17.8842,27000.0
2007-12-13 12:20:00,31.34,31.35,31.31,31.34,21600.0,17.8842,17.8899,17.8671,17.8842,21600.0
2007-12-13 12:30:00,31.34,31.36,31.31,31.35,26400.0,17.8842,17.8957,17.8671,17.8899,26400.0
2007-12-13 12:40:00,31.34,31.35,31.29,31.32,24200.0,17.8842,17.8899,17.8557,17.8728,24200.0
2007-12-13 12:50:00,31.34,31.35,31.26,31.26,18000.0,17.8842,17.8899,17.8386,17.8386,18000.0
2007-12-13 13:00:00,31.25,31.32,31.25,31.29,17800.0,17.8329,17.8728,17.8329,17.8557,17800.0
2007-12-13 13:10:00,31.3,31.3,31.16,31.18,29400.0,17.8614,17.8614,17.7815,17.7929,29400.0
2007-12-13 13:20:00,31.18,31.22,31.13,31.22,31000.0,17.7929,17.8158,17.7644,17.8158,31000.0
2007-12-13 13:30:00,31.22,31.22,31.13,31.13,18000.0,17.8158,17.8158,17.7644,17.7644,18000.0
2007-12-13 13:40:00,31.13,31.14,31.09,31.1,43400.0,17.7644,17.7701,17.7416,17.7473,43400.0
2007-12-13 13:50:00,31.1,31.16,31.04,31.06,45200.0,17.7473,17.7815,17.713,17.7245,45200.0
2007-12-13 14:00:00,31.08,31.12,31.02,31.05,41800.0,17.7359,17.7587,17.7016,17.7188,41800.0
2007-12-13 14:10:00,31.05,31.18,31.0,31.18,44600.0,17.7188,17.7929,17.6902,17.7929,44600.0
2007-12-13 14:20:00,31.17,31.25,31.14,31.14,30000.0,17.7872,17.8329,17.7701,17.7701,30000.0
2007-12-13 14:30:00,31.14,31.17,31.1,31.1,26400.0,17.7701,17.7872,17.7473,17.7473,26400.0
2007-12-13 14:40:00,31.11,31.16,31.08,31.14,48000.0,17.753,17.7815,17.7359,17.7701,48000.0
2007-12-13 14:50:00,31.13,31.2,31.1,31.11,42000.0,17.7644,17.8044,17.7473,17.753,42000.0
2007-12-13 15:00:00,31.11,31.17,31.1,31.11,42400.0,17.753,17.7872,17.7473,17.753,42400.0
2007-12-13 15:10:00,31.09,31.13,31.03,31.11,36400.0,17.7416,17.7644,17.7073,17.753,36400.0
2007-12-13 15:20:00,31.11,31.18,31.06,31.18,57400.0,17.753,17.7929,17.7245,17.7929,57400.0
2007-12-13 15:30:00,31.16,31.25,31.15,31.2,58400.0,17.7815,17.8329,17.7758,17.8044,58400.0
2007-12-13 15:40:00,31.2,31.34,31.18,31.3,69200.0,17.8044,17.8842,17.7929,17.8614,69200.0
2007-12-13 15:50:00,31.31,31.37,31.25,31.33,109400.0,17.8671,17.9014,17.8329,17.8785,109400.0
2007-12-14 09:30:00,31.03,31.23,31.03,31.11,55200.0,17.7073,17.8215,17.7073,17.753,55200.0
2007-12-14 09:40:00,31.14,31.15,31.0,31.02,37400.0,17.7701,17.7758,17.6902,17.7016,37400.0
2007-12-14 09:50:00,31.01,31.07,31.0,31.02,33600.0,17.6959,17.7302,17.6902,17.7016,33600.0
2007-12-14 10:00:00,31.04,31.07,31.0,31.04,38600.0,17.713,17.7302,17.6902,17.713,38600.0
2007-12-14 10:10:00,31.04,31.09,30.99,30.99,50200.0,17.713,17.7416,17.6845,17.6845,50200.0
2007-12-14 10:20:00,30.99,31.05,30.97,31.04,26200.0,17.6845,17.7188,17.6731,17.713,26200.0
2007-12-14 10:30:00,31.03,31.06,30.99,31.04,26000.0,17.7073,17.7245,17.6845,17.713,26000.0
2007-12-14 10:40:00,31.05,31.09,31.02,31.03,39600.0,17.7188,17.7416,17.7016,17.7073,39600.0
2007-12-14 10:50:00,31.04,31.04,30.93,30.95,28800.0,17.713,17.713,17.6503,17.6617,28800.0
2007-12-14 11:00:00,30.95,30.96,30.81,30.82,47200.0,17.6617,17.6674,17.5818,17.5875,47200.0
2007-12-14 11:10:00,30.82,30.84,30.81,30.82,29000.0,17.5875,17.5989,17.5818,17.5875,29000.0
2007-12-14 11:20:00,30.82,30.83,30.77,30.81,41600.0,17.5875,17.5932,17.559,17.5818,41600.0
2007-12-14 11:30:00,30.8,30.89,30.79,30.87,31400.0,17.5761,17.6274,17.5704,17.616,31400.0
2007-12-14 11:40:00,30.88,30.89,30.8,30.81,26800.0,17.6217,17.6274,17.5761,17.5818,26800.0
2007-12-14 11:50:00,30.81,30.84,30.8,30.82,16800.0,17.5818,17.5989,17.5761,17.5875,16800.0
2007-12-14 12:00:00,30.81,30.84,30.79,30.8,15000.0,17.5818,17.5989,17.5704,17.5761,15000.0
2007-12-14 12:10:00,30.79,30.82,30.78,30.81,14400.0,17.5704,17.5875,17.5647,17.5818,14400.0
2007-12-14 12:20:00,30.82,30.83,30.79,30.81,22600.0,17.5875,17.5932,17.5704,17.5818,22600.0
2007-12-14 12:30:00,30.81,30.82,30.74,30.75,14000.0,17.5818,17.5875,17.5419,17.5476,14000.0
2007-12-14 12:40:00,30.75,30.78,30.74,30.77,16200.0,17.5476,17.5647,17.5419,17.559,16200.0
2007-12-14 12:50:00,30.78,30.82,30.77,30.79,26800.0,17.5647,17.5875,17.559,17.5704,26800.0
2007-12-14 13:00:00,30.8,30.8,30.78,30.8,17200.0,17.5761,17.5761,17.5647,17.5761,17200.0
2007-12-14 13:10:00,30.8,30.82,30.8,30.81,21000.0,17.5761,17.5875,17.5761,17.5818,21000.0
2007-12-14 13:20:00,30.8,30.84,30.8,30.83,17000.0,17.5761,17.5989,17.5761,17.5932,17000.0
2007-12-14 13:30:00,30.83,30.83,30.76,30.8,17600.0,17.5932,17.5932,17.5533,17.5761,17600.0
2007-12-14 13:40:00,30.79,30.79,30.74,30.78,22200.0,17.5704,17.5704,17.5419,17.5647,22200.0
2007-12-14 13:50:00,30.79,30.82,30.74,30.82,42600.0,17.5704,17.5875,17.5419,17.5875,42600.0
2007-12-14 14:00:00,30.82,30.86,30.75,30.78,75800.0,17.5875,17.6103,17.5476,17.5647,75800.0
2007-12-14 14:10:00,30.78,30.82,30.78,30.79,45600.0,17.5647,17.5875,17.5647,17.5704,45600.0
2007-12-14 14:20:00,30.79,30.81,30.76,30.77,33600.0,17.5704,17.5818,17.5533,17.559,33600.0
2007-12-14 14:30:00,30.76,30.78,30.75,30.77,28800.0,17.5533,17.5647,17.5476,17.559,28800.0
2007-12-14 14:40:00,30.77,30.78,30.69,30.7,34800.0,17.559,17.5647,17.5133,17.519,34800.0
2007-12-14 14:50:00,30.69,30.72,30.61,30.63,56600.0,17.5133,17.5304,17.4677,17.4791,56600.0
2007-12-14 15:00:00,30.63,30.64,30.58,30.64,73200.0,17.4791,17.4848,17.4505,17.4848,73200.0
2007-12-14 15:10:00,30.63,30.67,30.59,30.59,55600.0,17.4791,17.5019,17.4563,17.4563,55600.0
2007-12-14 15:20:00,30.58,30.61,30.56,30.59,101800.0,17.4505,17.4677,17.4391,17.4563,101800.0
2007-12-14 15:30:00,30.59,30.71,30.59,30.65,90600.0,17.4563,17.5247,17.4563,17.4905,90600.0
2007-12-14 15:40:00,30.66,30.66,30.54,30.6,109200.0,17.4962,17.4962,17.4277,17.462,109200.0
2007-12-14 15:50:00,30.63,30.66,30.53,30.57,111600.0,17.4791,17.4962,17.422,17.4448,111600.0
2007-12-17 09:30:00,30.53,30.62,30.48,30.52,64200.0,17.422,17.4734,17.3935,17.4163,64200.0
2007-12-17 09:40:00,30.52,30.56,30.5,30.54,57600.0,17.4163,17.4391,17.4049,17.4277,57600.0
2007-12-17 09:50:00,30.54,30.59,30.5,30.54,31000.0,17.4277,17.4563,17.4049,17.4277,31000.0
2007-12-17 10:00:00,30.54,30.6,30.5,30.51,44600.0,17.4277,17.462,17.4049,17.4106,44600.0
2007-12-17 10:10:00,30.52,30.58,30.5,30.56,46600.0,17.4163,17.4505,17.4049,17.4391,46600.0
2007-12-17 10:20:00,30.58,30.6,30.54,30.56,29400.0,17.4505,17.462,17.4277,17.4391,29400.0
2007-12-17 10:30:00,30.55,30.55,30.49,30.54,34800.0,17.4334,17.4334,17.3992,17.4277,34800.0
2007-12-17 10:40:00,30.54,30.56,30.52,30.54,22800.0,17.4277,17.4391,17.4163,17.4277,22800.0
2007-12-17 10:50:00,30.54,30.57,30.53,30.57,21800.0,17.4277,17.4448,17.422,17.4448,21800.0
2007-12-17 11:00:00,30.57,30.6,30.56,30.59,20600.0,17.4448,17.462,17.4391,17.4563,20600.0
2007-12-17 11:10:00,30.59,30.59,30.53,30.55,11600.0,17.4563,17.4563,17.422,17.4334,11600.0
2007-12-17 11:20:00,30.54,30.55,30.5,30.5,34800.0,17.4277,17.4334,17.4049,17.4049,34800.0
2007-12-17 11:30:00,30.5,30.53,30.48,30.5,71200.0,17.4049,17.422,17.3935,17.4049,71200.0
2007-12-17 11:40:00,30.5,30.53,30.49,30.5,44800.0,17.4049,17.422,17.3992,17.4049,44800.0
2007-12-17 11:50:00,30.5,30.56,30.49,30.5,33800.0,17.4049,17.4391,17.3992,17.4049,33800.0
2007-12-17 12:00:00,30.5,30.52,30.5,30.51,27400.0,17.4049,17.4163,17.4049,17.4106,27400.0
2007-12-17 12:10:00,30.5,30.54,30.49,30.52,54000.0,17.4049,17.4277,17.3992,17.4163,54000.0
2007-12-17 12:20:00,30.52,30.58,30.52,30.57,32200.0,17.4163,17.4505,17.4163,17.4448,32200.0
2007-12-17 12:30:00,30.57,30.59,30.56,30.56,25200.0,17.4448,17.4563,17.4391,17.4391,25200.0
2007-12-17 12:40:00,30.56,30.57,30.5,30.52,37000.0,17.4391,17.4448,17.4049,17.4163,37000.0
2007-12-17 12:50:00,30.52,30.53,30.5,30.51,20800.0,17.4163,17.422,17.4049,17.4106,20800.0
2007-12-17 13:00:00,30.5,30.53,30.49,30.52,59600.0,17.4049,17.422,17.3992,17.4163,59600.0
2007-12-17 13:10:00,30.5,30.5,30.41,30.43,87400.0,17.4049,17.4049,17.3535,17.3649,87400.0
2007-12-17 13:20:00,30.43,30.51,30.42,30.5,35400.0,17.3649,17.4106,17.3592,17.4049,35400.0
2007-12-17 13:30:00,30.5,30.51,30.49,30.5,23000.0,17.4049,17.4106,17.3992,17.4049,23000.0
2007-12-17 13:40:00,30.5,30.51,30.47,30.49,60800.0,17.4049,17.4106,17.3878,17.3992,60800.0
2007-12-17 13:50:00,30.49,30.5,30.45,30.46,63800.0,17.3992,17.4049,17.3764,17.3821,63800.0
2007-12-17 14:00:00,30.46,30.52,30.43,30.49,74000.0,17.3821,17.4163,17.3649,17.3992,74000.0
2007-12-17 14:10:00,30.49,30.52,30.49,30.5,45400.0,17.3992,17.4163,17.3992,17.4049,45400.0
2007-12-17 14:20:00,30.5,30.54,30.5,30.52,29000.0,17.4049,17.4277,17.4049,17.4163,29000.0
2007-12-17 14:30:00,30.52,30.54,30.5,30.53,23800.0,17.4163,17.4277,17.4049,17.422,23800.0
2007-12-17 14:40:00,30.54,30.54,30.5,30.51,28200.0,17.4277,17.4277,17.4049,17.4106,28200.0
2007-12-17 14:50:00,30.51,30.53,30.49,30.5,44800.0,17.4106,17.422,17.3992,17.4049,44800.0
2007-12-17 15:00:00,30.5,30.51,30.42,30.47,108200.0,17.4049,17.4106,17.3592,17.3878,108200.0
2007-12-17 15:10:00,30.46,30.5,30.46,30.49,58600.0,17.3821,17.4049,17.3821,17.3992,58600.0
2007-12-17 15:20:00,30.49,30.52,30.46,30.52,61200.0,17.3992,17.4163,17.3821,17.4163,61200.0
2007-12-17 15:30:00,30.52,30.66,30.5,30.66,144400.0,17.4163,17.4962,17.4049,17.4962,144400.0
2007-12-17 15:40:00,30.66,30.67,30.5,30.52,126800.0,17.4962,17.5019,17.4049,17.4163,126800.0
2007-12-17 15:50:00,30.52,30.55,30.5,30.55,157400.0,17.4163,17.4334,17.4049,17.4334,157400.0
2007-12-18 09:30:00,30.4,30.56,30.4,30.45,105200.0,17.4349,17.5266,17.4349,17.4636,105200.0
2007-12-18 09:40:00,30.45,30.53,30.43,30.53,73400.0,17.4636,17.5094,17.4521,17.5094,73400.0
2007-12-18 09:50:00,30.54,30.65,30.54,30.62,34400.0,17.5152,17.5783,17.5152,17.5611,34400.0
2007-12-18 10:00:00,30.6,30.66,30.58,30.6,26200.0,17.5496,17.584,17.5381,17.5496,26200.0
2007-12-18 10:10:00,30.59,30.61,30.54,30.57,32000.0,17.5438,17.5553,17.5152,17.5324,32000.0
2007-12-18 10:20:00,30.58,30.59,30.55,30.55,15400.0,17.5381,17.5438,17.5209,17.5209,15400.0
2007-12-18 10:30:00,30.57,30.58,30.46,30.49,18200.0,17.5324,17.5381,17.4693,17.4865,18200.0
2007-12-18 10:40:00,30.47,30.59,30.47,30.59,36200.0,17.475,17.5438,17.475,17.5438,36200.0
2007-12-18 10:50:00,30.59,30.64,30.59,30.61,50600.0,17.5438,17.5725,17.5438,17.5553,50600.0
2007-12-18 11:00:00,30.61,30.68,30.6,30.67,35400.0,17.5553,17.5955,17.5496,17.5897,35400.0
2007-12-18 11:10:00,30.65,30.69,30.62,30.68,18600.0,17.5783,17.6012,17.5611,17.5955,18600.0
2007-12-18 11:20:00,30.69,30.7,30.63,30.67,15200.0,17.6012,17.6069,17.5668,17.5897,15200.0
2007-12-18 11:30:00,30.65,30.71,30.63,30.71,24400.0,17.5783,17.6127,17.5668,17.6127,24400.0
2007-12-18 11:40:00,30.7,30.73,30.61,30.64,60000.0,17.6069,17.6241,17.5553,17.5725,60000.0
2007-12-18 11:50:00,30.64,30.65,30.5,30.52,33800.0,17.5725,17.5783,17.4922,17.5037,33800.0
2007-12-18 12:00:00,30.52,30.58,30.47,30.58,74200.0,17.5037,17.5381,17.475,17.5381,74200.0
2007-12-18 12:10:00,30.57,30.58,30.5,30.54,37800.0,17.5324,17.5381,17.4922,17.5152,37800.0
2007-12-18 12:20:00,30.53,30.55,30.51,30.52,16400.0,17.5094,17.5209,17.498,17.5037,16400.0
2007-12-18 12:30:00,30.52,30.55,30.48,30.5,36200.0,17.5037,17.5209,17.4808,17.4922,36200.0
2007-12-18 12:40:00,30.5,30.57,30.5,30.56,17000.0,17.4922,17.5324,17.4922,17.5266,17000.0
2007-12-18 12:50:00,30.55,30.57,30.48,30.5,11600.0,17.5209,17.5324,17.4808,17.4922,11600.0
2007-12-18 13:00:00,30.5,30.5,30.47,30.49,25200.0,17.4922,17.4922,17.475,17.4865,25200.0
2007-12-18 13:10:00,30.5,30.52,30.49,30.5,24600.0,17.4922,17.5037,17.4865,17.4922,24600.0
2007-12-18 13:20:00,30.53,30.58,30.51,30.53,29000.0,17.5094,17.5381,17.498,17.5094,29000.0
2007-12-18 13:30:00,30.54,30.61,30.53,30.56,109000.0,17.5152,17.5553,17.5094,17.5266,109000.0
2007-12-18 13:40:00,30.56,30.63,30.56,30.61,63000.0,17.5266,17.5668,17.5266,17.5553,63000.0
2007-12-18 13:50:00,30.61,30.62,30.59,30.61,37000.0,17.5553,17.5611,17.5438,17.5553,37000.0
2007-12-18 14:00:00,30.61,30.71,30.55,30.7,50000.0,17.5553,17.6127,17.5209,17.6069,50000.0
2007-12-18 14:10:00,30.71,30.74,30.65,30.74,34400.0,17.6127,17.6299,17.5783,17.6299,34400.0
2007-12-18 14:20:00,30.71,30.78,30.67,30.75,60600.0,17.6127,17.6528,17.5897,17.6356,60600.0
2007-12-18 14:30:00,30.75,30.82,30.75,30.82,80400.0,17.6356,17.6758,17.6356,17.6758,80400.0
2007-12-18 14:40:00,30.81,30.82,30.75,30.75,73000.0,17.67,17.6758,17.6356,17.6356,73000.0
2007-12-18 14:50:00,30.75,30.83,30.75,30.83,61400.0,17.6356,17.6815,17.6356,17.6815,61400.0
2007-12-18 15:00:00,30.81,30.86,30.79,30.82,59400.0,17.67,17.6987,17.6585,17.6758,59400.0
2007-12-18 15:10:00,30.82,30.86,30.8,30.83,63600.0,17.6758,17.6987,17.6643,17.6815,63600.0
2007-12-18 15:20:00,30.82,30.83,30.72,30.74,55800.0,17.6758,17.6815,17.6184,17.6299,55800.0
2007-12-18 15:30:00,30.74,30.87,30.74,30.85,47000.0,17.6299,17.7044,17.6299,17.693,47000.0
2007-12-18 15:40:00,30.86,30.89,30.84,30.87,82200.0,17.6987,17.7159,17.6872,17.7044,82200.0
2007-12-18 15:50:00,30.86,30.88,30.81,30.88,221800.0,17.6987,17.7102,17.67,17.7102,221800.0
2007-12-19 09:30:00,30.71,31.06,30.71,30.84,61600.0,17.6127,17.8134,17.6127,17.6872,61600.0
2007-12-19 09:40:00,30.84,30.9,30.77,30.86,74400.0,17.6872,17.7216,17.6471,17.6987,74400.0
2007-12-19 09:50:00,30.84,30.93,30.76,30.81,120800.0,17.6872,17.7388,17.6413,17.67,120800.0
2007-12-19 10:00:00,30.82,30.97,30.78,30.97,30200.0,17.6758,17.7618,17.6528,17.7618,30200.0
2007-12-19 10:10:00,30.96,30.97,30.86,30.88,47800.0,17.756,17.7618,17.6987,17.7102,47800.0
2007-12-19 10:20:00,30.88,30.91,30.77,30.79,37000.0,17.7102,17.7274,17.6471,17.6585,37000.0
2007-12-19 10:30:00,30.79,30.86,30.79,30.84,40400.0,17.6585,17.6987,17.6585,17.6872,40400.0
2007-12-19 10:40:00,30.84,30.93,30.82,30.9,30800.0,17.6872,17.7388,17.6758,17.7216,30800.0
2007-12-19 10:50:00,30.9,30.92,30.87,30.89,57200.0,17.7216,17.7331,17.7044,17.7159,57200.0
2007-12-19 11:00:00,30.88,30.91,30.86,30.88,47800.0,17.7102,17.7274,17.6987,17.7102,47800.0
2007-12-19 11:10:00,30.88,30.95,30.86,30.93,53800.0,17.7102,17.7503,17.6987,17.7388,53800.0
2007-12-19 11:20:00,30.95,31.0,30.9,30.9,75200.0,17.7503,17.779,17.7216,17.7216,75200.0
2007-12-19 11:30:00,30.89,30.95,30.82,30.9,68600.0,17.7159,17.7503,17.6758,17.7216,68600.0
2007-12-19 11:40:00,30.89,30.95,30.88,30.92,26400.0,17.7159,17.7503,17.7102,17.7331,26400.0
2007-12-19 11:50:00,30.92,30.93,30.83,30.86,32800.0,17.7331,17.7388,17.6815,17.6987,32800.0
2007-12-19 12:00:00,30.84,30.93,30.84,30.89,18800.0,17.6872,17.7388,17.6872,17.7159,18800.0
2007-12-19 12:10:00,30.9,30.93,30.83,30.83,16000.0,17.7216,17.7388,17.6815,17.6815,16000.0
2007-12-19 12:20:00,30.84,30.96,30.82,30.93,38600.0,17.6872,17.756,17.6758,17.7388,38600.0
2007-12-19 12:30:00,30.93,30.93,30.89,30.93,17200.0,17.7388,17.7388,17.7159,17.7388,17200.0
2007-12-19 12:40:00,30.93,30.93,30.83,30.91,46800.0,17.7388,17.7388,17.6815,17.7274,46800.0
2007-12-19 12:50:00,30.91,30.92,30.86,30.91,21600.0,17.7274,17.7331,17.6987,17.7274,21600.0
2007-12-19 13:00:00,30.89,30.93,30.8,30.92,28800.0,17.7159,17.7388,17.6643,17.7331,28800.0
2007-12-19 13:10:00,30.91,30.93,30.87,30.88,19800.0,17.7274,17.7388,17.7044,17.7102,19800.0
2007-12-19 13:20:00,30.86,30.86,30.77,30.8,30400.0,17.6987,17.6987,17.6471,17.6643,30400.0
2007-12-19 13:30:00,30.81,30.84,30.79,30.84,18800.0,17.67,17.6872,17.6585,17.6872,18800.0
2007-12-19 13:40:00,30.85,30.85,30.7,30.74,41400.0,17.693,17.693,17.6069,17.6299,41400.0
2007-12-19 13:50:00,30.74,30.82,30.73,30.82,23000.0,17.6299,17.6758,17.6241,17.6758,23000.0
2007-12-19 14:00:00,30.82,30.87,30.8,30.83,54600.0,17.6758,17.7044,17.6643,17.6815,54600.0
2007-12-19 14:10:00,30.82,30.95,30.8,30.91,48600.0,17.6758,17.7503,17.6643,17.7274,48600.0
2007-12-19 14:20:00,30.91,30.95,30.88,30.9,44600.0,17.7274,17.7503,17.7102,17.7216,44600.0
2007-12-19 14:30:00,30.89,30.99,30.89,30.99,51200.0,17.7159,17.7733,17.7159,17.7733,51200.0
2007-12-19 14:40:00,30.99,31.01,30.96,31.0,44200.0,17.7733,17.7847,17.756,17.779,44200.0
2007-12-19 14:50:00,31.0,31.01,30.89,30.89,42000.0,17.779,17.7847,17.7159,17.7159,42000.0
2007-12-19 15:00:00,30.89,30.92,30.83,30.83,97200.0,17.7159,17.7331,17.6815,17.6815,97200.0
2007-12-19 15:10:00,30.83,30.88,30.83,30.88,37200.0,17.6815,17.7102,17.6815,17.7102,37200.0
2007-12-19 15:20:00,30.86,30.88,30.72,30.74,128200.0,17.6987,17.7102,17.6184,17.6299,128200.0
2007-12-19 15:30:00,30.73,30.79,30.68,30.71,176400.0,17.6241,17.6585,17.5955,17.6127,176400.0
2007-12-19 15:40:00,30.71,30.71,30.64,30.65,101200.0,17.6127,17.6127,17.5725,17.5783,101200.0
2007-12-19 15:50:00,30.64,30.67,30.61,30.65,112800.0,17.5725,17.5897,17.5553,17.5783,112800.0
2007-12-20 09:30:00,30.93,30.94,30.83,30.83,55200.0,17.7388,17.7446,17.6815,17.6815,55200.0
2007-12-20 09:40:00,30.83,30.94,30.78,30.94,59200.0,17.6815,17.7446,17.6528,17.7446,59200.0
2007-12-20 09:50:00,30.92,30.93,30.86,30.89,64600.0,17.7331,17.7388,17.6987,17.7159,64600.0
2007-12-20 10:00:00,30.87,30.97,30.85,30.96,70600.0,17.7044,17.7618,17.693,17.756,70600.0
2007-12-20 10:10:00,30.96,30.98,30.9,30.91,70800.0,17.756,17.7675,17.7216,17.7274,70800.0
2007-12-20 10:20:00,30.92,30.96,30.9,30.93,54800.0,17.7331,17.756,17.7216,17.7388,54800.0
2007-12-20 10:30:00,30.93,31.02,30.93,31.0,58200.0,17.7388,17.7905,17.7388,17.779,58200.0
2007-12-20 10:40:00,30.99,31.02,30.94,31.0,70400.0,17.7733,17.7905,17.7446,17.779,70400.0
2007-12-20 10:50:00,31.0,31.03,30.92,30.95,91000.0,17.779,17.7962,17.7331,17.7503,91000.0
2007-12-20 11:00:00,30.96,31.0,30.91,30.96,59600.0,17.756,17.779,17.7274,17.756,59600.0
2007-12-20 11:10:00,30.93,31.0,30.93,30.96,43000.0,17.7388,17.779,17.7388,17.756,43000.0
2007-12-20 11:20:00,30.97,30.97,30.9,30.93,32600.0,17.7618,17.7618,17.7216,17.7388,32600.0
2007-12-20 11:30:00,30.93,30.96,30.86,30.88,26000.0,17.7388,17.756,17.6987,17.7102,26000.0
2007-12-20 11:40:00,30.88,30.91,30.86,30.89,41600.0,17.7102,17.7274,17.6987,17.7159,41600.0
2007-12-20 11:50:00,30.9,30.9,30.86,30.88,166800.0,17.7216,17.7216,17.6987,17.7102,166800.0
2007-12-20 12:00:00,30.88,30.88,30.83,30.84,37400.0,17.7102,17.7102,17.6815,17.6872,37400.0
2007-12-20 12:10:00,30.83,30.85,30.77,30.79,51600.0,17.6815,17.693,17.6471,17.6585,51600.0
2007-12-20 12:20:00,30.79,30.82,30.77,30.78,18600.0,17.6585,17.6758,17.6471,17.6528,18600.0
2007-12-20 12:30:00,30.79,30.8,30.76,30.78,13000.0,17.6585,17.6643,17.6413,17.6528,13000.0
2007-12-20 12:40:00,30.78,30.78,30.63,30.67,37600.0,17.6528,17.6528,17.5668,17.5897,37600.0
2007-12-20 12:50:00,30.67,30.68,30.64,30.67,15000.0,17.5897,17.5955,17.5725,17.5897,15000.0
2007-12-20 13:00:00,30.68,30.7,30.66,30.67,16400.0,17.5955,17.6069,17.584,17.5897,16400.0
2007-12-20 13:10:00,30.67,30.68,30.64,30.66,16000.0,17.5897,17.5955,17.5725,17.584,16000.0
2007-12-20 13:20:00,30.67,30.77,30.66,30.72,38800.0,17.5897,17.6471,17.584,17.6184,38800.0
2007-12-20 13:30:00,30.72,30.78,30.72,30.78,27600.0,17.6184,17.6528,17.6184,17.6528,27600.0
2007-12-20 13:40:00,30.78,30.78,30.75,30.76,30800.0,17.6528,17.6528,17.6356,17.6413,30800.0
2007-12-20 13:50:00,30.75,30.75,30.61,30.68,113000.0,17.6356,17.6356,17.5553,17.5955,113000.0
2007-12-20 14:00:00,30.68,30.7,30.59,30.59,63000.0,17.5955,17.6069,17.5438,17.5438,63000.0
2007-12-20 14:10:00,30.59,30.71,30.55,30.7,85800.0,17.5438,17.6127,17.5209,17.6069,85800.0
2007-12-20 14:20:00,30.7,30.71,30.64,30.66,46400.0,17.6069,17.6127,17.5725,17.584,46400.0
2007-12-20 14:30:00,30.67,30.8,30.66,30.76,38000.0,17.5897,17.6643,17.584,17.6413,38000.0
2007-12-20 14:40:00,30.77,30.79,30.75,30.75,21800.0,17.6471,17.6585,17.6356,17.6356,21800.0
2007-12-20 14:50:00,30.75,30.78,30.69,30.76,29000.0,17.6356,17.6528,17.6012,17.6413,29000.0
2007-12-20 15:00:00,30.76,30.78,30.65,30.7,61400.0,17.6413,17.6528,17.5783,17.6069,61400.0
2007-12-20 15:10:00,30.71,30.73,30.67,30.68,46800.0,17.6127,17.6241,17.5897,17.5955,46800.0
2007-12-20 15:20:00,30.68,30.72,30.63,30.66,31800.0,17.5955,17.6184,17.5668,17.584,31800.0
2007-12-20 15:30:00,30.66,30.66,30.58,30.6,69000.0,17.584,17.584,17.5381,17.5496,69000.0
2007-12-20 15:40:00,30.6,30.68,30.58,30.68,61400.0,17.5496,17.5955,17.5381,17.5955,61400.0
2007-12-20 15:50:00,30.68,30.75,30.65,30.74,153000.0,17.5955,17.6356,17.5783,17.6299,153000.0
2007-12-21 09:30:00,31.13,31.13,30.5,30.89,978600.0,17.8535,17.8535,17.4922,17.7159,978600.0
2007-12-21 09:40:00,30.9,31.13,30.89,31.05,61400.0,17.7216,17.8535,17.7159,17.8077,61400.0
2007-12-21 09:50:00,31.04,31.05,30.98,30.99,40200.0,17.8019,17.8077,17.7675,17.7733,40200.0
2007-12-21 10:00:00,30.98,31.05,30.96,31.0,54000.0,17.7675,17.8077,17.756,17.779,54000.0
2007-12-21 10:10:00,30.97,31.04,30.97,31.04,40800.0,17.7618,17.8019,17.7618,17.8019,40800.0
2007-12-21 10:20:00,31.04,31.15,31.03,31.15,46400.0,17.8019,17.865,17.7962,17.865,46400.0
2007-12-21 10:30:00,31.14,31.15,31.0,31.07,32600.0,17.8593,17.865,17.779,17.8191,32600.0
2007-12-21 10:40:00,31.06,31.1,31.03,31.04,27200.0,17.8134,17.8363,17.7962,17.8019,27200.0
2007-12-21 10:50:00,31.04,31.07,31.02,31.03,21800.0,17.8019,17.8191,17.7905,17.7962,21800.0
2007-12-21 11:00:00,31.04,31.12,31.03,31.1,45200.0,17.8019,17.8478,17.7962,17.8363,45200.0
2007-12-21 11:10:00,31.1,31.14,31.06,31.11,54600.0,17.8363,17.8593,17.8134,17.8421,54600.0
2007-12-21 11:20:00,31.1,31.14,31.08,31.11,47400.0,17.8363,17.8593,17.8249,17.8421,47400.0
2007-12-21 11:30:00,31.1,31.16,31.09,31.16,36600.0,17.8363,17.8707,17.8306,17.8707,36600.0
2007-12-21 11:40:00,31.15,31.16,31.11,31.15,27400.0,17.865,17.8707,17.8421,17.865,27400.0
2007-12-21 11:50:00,31.14,31.22,31.14,31.21,64200.0,17.8593,17.9052,17.8593,17.8994,64200.0
2007-12-21 12:00:00,31.2,31.25,31.17,31.23,33800.0,17.8937,17.9224,17.8765,17.9109,33800.0
2007-12-21 12:10:00,31.24,31.25,31.22,31.25,27400.0,17.9166,17.9224,17.9052,17.9224,27400.0
2007-12-21 12:20:00,31.24,31.25,31.18,31.25,71400.0,17.9166,17.9224,17.8822,17.9224,71400.0
2007-12-21 12:30:00,31.25,31.25,31.17,31.2,35800.0,17.9224,17.9224,17.8765,17.8937,35800.0
2007-12-21 12:40:00,31.2,31.21,31.1,31.13,42000.0,17.8937,17.8994,17.8363,17.8535,42000.0
2007-12-21 12:50:00,31.12,31.18,31.11,31.16,20800.0,17.8478,17.8822,17.8421,17.8707,20800.0
2007-12-21 13:00:00,31.16,31.2,31.16,31.18,12800.0,17.8707,17.8937,17.8707,17.8822,12800.0
2007-12-21 13:10:00,31.18,31.2,31.18,31.2,23800.0,17.8822,17.8937,17.8822,17.8937,23800.0
2007-12-21 13:20:00,31.2,31.22,31.18,31.2,22200.0,17.8937,17.9052,17.8822,17.8937,22200.0
2007-12-21 13:30:00,31.2,31.2,31.09,31.11,49800.0,17.8937,17.8937,17.8306,17.8421,49800.0
2007-12-21 13:40:00,31.11,31.12,31.1,31.1,18800.0,17.8421,17.8478,17.8363,17.8363,18800.0
2007-12-21 13:50:00,31.11,31.11,31.09,31.11,21600.0,17.8421,17.8421,17.8306,17.8421,21600.0
2007-12-21 14:00:00,31.1,31.16,31.06,31.15,46400.0,17.8363,17.8707,17.8134,17.865,46400.0
2007-12-21 14:10:00,31.16,31.25,31.16,31.24,34400.0,17.8707,17.9224,17.8707,17.9166,34400.0
2007-12-21 14:20:00,31.25,31.29,31.23,31.27,28200.0,17.9224,17.9453,17.9109,17.9338,28200.0
2007-12-21 14:30:00,31.27,31.29,31.25,31.28,33000.0,17.9338,17.9453,17.9224,17.9396,33000.0
2007-12-21 14:40:00,31.28,31.32,31.26,31.3,39400.0,17.9396,17.9625,17.9281,17.951,39400.0
2007-12-21 14:50:00,31.32,31.33,31.3,31.32,22400.0,17.9625,17.9682,17.951,17.9625,22400.0
2007-12-21 15:00:00,31.32,31.36,31.32,31.32,40600.0,17.9625,17.9855,17.9625,17.9625,40600.0
2007-12-21 15:10:00,31.33,31.34,31.29,31.33,31600.0,17.9682,17.974,17.9453,17.9682,31600.0
2007-12-21 15:20:00,31.35,31.4,31.34,31.4,49800.0,17.9797,18.0084,17.974,18.0084,49800.0
2007-12-21 15:30:00,31.38,31.43,31.36,31.42,49200.0,17.9969,18.0256,17.9855,18.0199,49200.0
2007-12-21 15:40:00,31.42,31.43,31.34,31.35,70800.0,18.0199,18.0256,17.974,17.9797,70800.0
2007-12-21 15:50:00,31.36,31.4,31.35,31.39,124800.0,17.9855,18.0084,17.9797,18.0027,124800.0
2007-12-24 09:30:00,31.28,31.5,31.28,31.37,28600.0,17.9396,18.0657,17.9396,17.9912,28600.0
2007-12-24 09:40:00,31.36,31.37,31.13,31.27,33800.0,17.9855,17.9912,17.8535,17.9338,33800.0
2007-12-24 09:50:00,31.29,31.48,31.29,31.44,17200.0,17.9453,18.0543,17.9453,18.0313,17200.0
2007-12-24 10:00:00,31.45,31.45,31.36,31.39,19200.0,18.0371,18.0371,17.9855,18.0027,19200.0
2007-12-24 10:10:00,31.39,31.41,31.38,31.4,9600.0,18.0027,18.0141,17.9969,18.0084,9600.0
2007-12-24 10:20:00,31.4,31.42,31.38,31.39,22000.0,18.0084,18.0199,17.9969,18.0027,22000.0
2007-12-24 10:30:00,31.38,31.43,31.38,31.43,10200.0,17.9969,18.0256,17.9969,18.0256,10200.0
2007-12-24 10:40:00,31.43,31.45,31.42,31.43,8600.0,18.0256,18.0371,18.0199,18.0256,8600.0
2007-12-24 10:50:00,31.43,31.49,31.42,31.48,16800.0,18.0256,18.06,18.0199,18.0543,16800.0
2007-12-24 11:00:00,31.47,31.47,31.43,31.46,11600.0,18.0485,18.0485,18.0256,18.0428,11600.0
2007-12-24 11:10:00,31.45,31.46,31.44,31.44,10400.0,18.0371,18.0428,18.0313,18.0313,10400.0
2007-12-24 11:20:00,31.45,31.46,31.43,31.43,6800.0,18.0371,18.0428,18.0256,18.0256,6800.0
2007-12-24 11:30:00,31.44,31.45,31.43,31.44,7800.0,18.0313,18.0371,18.0256,18.0313,7800.0
2007-12-24 11:40:00,31.44,31.45,31.41,31.44,15400.0,18.0313,18.0371,18.0141,18.0313,15400.0
2007-12-24 11:50:00,31.43,31.44,31.42,31.43,10400.0,18.0256,18.0313,18.0199,18.0256,10400.0
2007-12-24 12:00:00,31.43,31.45,31.41,31.43,8600.0,18.0256,18.0371,18.0141,18.0256,8600.0
2007-12-24 12:10:00,31.43,31.43,31.41,31.42,9000.0,18.0256,18.0256,18.0141,18.0199,9000.0
2007-12-24 12:20:00,31.42,31.42,31.4,31.42,12400.0,18.0199,18.0199,18.0084,18.0199,12400.0
2007-12-24 12:30:00,31.43,31.45,31.43,31.45,9800.0,18.0256,18.0371,18.0256,18.0371,9800.0
2007-12-24 12:40:00,31.45,31.55,31.43,31.55,29200.0,18.0371,18.0944,18.0256,18.0944,29200.0
2007-12-24 12:50:00,31.54,31.57,31.52,31.56,45800.0,18.0887,18.1059,18.0772,18.1002,45800.0
2007-12-24 13:00:00,31.55,31.55,31.54,31.54,15800.0,18.0944,18.0944,18.0887,18.0887,15800.0
2007-12-24 13:10:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:20:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:40:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:50:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:00:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:10:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:20:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:40:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:50:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:00:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:10:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:20:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:40:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:50:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-26 09:30:00,31.31,31.45,31.31,31.33,41600.0,17.9568,18.0371,17.9568,17.9682,41600.0
2007-12-26 09:40:00,31.33,31.33,31.23,31.25,16200.0,17.9682,17.9682,17.9109,17.9224,16200.0
2007-12-26 09:50:00,31.25,31.29,31.21,31.29,33000.0,17.9224,17.9453,17.8994,17.9453,33000.0
2007-12-26 10:00:00,31.25,31.31,31.24,31.27,55600.0,17.9224,17.9568,17.9166,17.9338,55600.0
2007-12-26 10:10:00,31.27,31.3,31.25,31.27,32800.0,17.9338,17.951,17.9224,17.9338,32800.0
2007-12-26 10:20:00,31.27,31.33,31.26,31.32,25000.0,17.9338,17.9682,17.9281,17.9625,25000.0
2007-12-26 10:30:00,31.32,31.43,31.31,31.42,26800.0,17.9625,18.0256,17.9568,18.0199,26800.0
2007-12-26 10:40:00,31.42,31.42,31.4,31.41,10400.0,18.0199,18.0199,18.0084,18.0141,10400.0
2007-12-26 10:50:00,31.4,31.42,31.38,31.4,17000.0,18.0084,18.0199,17.9969,18.0084,17000.0
2007-12-26 11:00:00,31.39,31.41,31.37,31.41,9600.0,18.0027,18.0141,17.9912,18.0141,9600.0
2007-12-26 11:10:00,31.41,31.42,31.37,31.38,9000.0,18.0141,18.0199,17.9912,17.9969,9000.0
2007-12-26 11:20:00,31.39,31.39,31.29,31.3,13000.0,18.0027,18.0027,17.9453,17.951,13000.0
2007-12-26 11:30:00,31.29,31.34,31.29,31.31,15800.0,17.9453,17.974,17.9453,17.9568,15800.0
2007-12-26 11:40:00,31.3,31.31,31.29,31.3,8200.0,17.951,17.9568,17.9453,17.951,8200.0
2007-12-26 11:50:00,31.29,31.31,31.29,31.29,13400.0,17.9453,17.9568,17.9453,17.9453,13400.0
2007-12-26 12:00:00,31.29,31.3,31.27,31.27,8000.0,17.9453,17.951,17.9338,17.9338,8000.0
2007-12-26 12:10:00,31.27,31.27,31.25,31.25,7000.0,17.9338,17.9338,17.9224,17.9224,7000.0
2007-12-26 12:20:00,31.25,31.26,31.24,31.25,19000.0,17.9224,17.9281,17.9166,17.9224,19000.0
2007-12-26 12:30:00,31.25,31.25,31.24,31.24,9600.0,17.9224,17.9224,17.9166,17.9166,9600.0
2007-12-26 12:40:00,31.23,31.24,31.23,31.23,14000.0,17.9109,17.9166,17.9109,17.9109,14000.0
2007-12-26 12:50:00,31.23,31.28,31.23,31.25,26400.0,17.9109,17.9396,17.9109,17.9224,26400.0
2007-12-26 13:00:00,31.25,31.31,31.22,31.28,58400.0,17.9224,17.9568,17.9052,17.9396,58400.0
2007-12-26 13:10:00,31.3,31.33,31.29,31.32,13400.0,17.951,17.9682,17.9453,17.9625,13400.0
2007-12-26 13:20:00,31.31,31.33,31.29,31.29,14000.0,17.9568,17.9682,17.9453,17.9453,14000.0
2007-12-26 13:30:00,31.29,31.29,31.25,31.25,15600.0,17.9453,17.9453,17.9224,17.9224,15600.0
2007-12-26 13:40:00,31.26,31.28,31.23,31.28,19000.0,17.9281,17.9396,17.9109,17.9396,19000.0
2007-12-26 13:50:00,31.27,31.28,31.22,31.23,33400.0,17.9338,17.9396,17.9052,17.9109,33400.0
2007-12-26 14:00:00,31.24,31.24,31.2,31.2,32600.0,17.9166,17.9166,17.8937,17.8937,32600.0
2007-12-26 14:10:00,31.2,31.2,31.18,31.2,15600.0,17.8937,17.8937,17.8822,17.8937,15600.0
2007-12-26 14:20:00,31.19,31.2,31.18,31.18,12200.0,17.888,17.8937,17.8822,17.8822,12200.0
2007-12-26 14:30:00,31.19,31.2,31.17,31.18,20200.0,17.888,17.8937,17.8765,17.8822,20200.0
2007-12-26 14:40:00,31.18,31.19,31.16,31.18,13600.0,17.8822,17.888,17.8707,17.8822,13600.0
2007-12-26 14:50:00,31.18,31.18,31.12,31.15,16800.0,17.8822,17.8822,17.8478,17.865,16800.0
2007-12-26 15:00:00,31.14,31.15,31.13,31.13,26200.0,17.8593,17.865,17.8535,17.8535,26200.0
2007-12-26 15:10:00,31.14,31.15,31.12,31.13,14800.0,17.8593,17.865,17.8478,17.8535,14800.0
2007-12-26 15:20:00,31.13,31.15,31.1,31.11,20000.0,17.8535,17.865,17.8363,17.8421,20000.0
2007-12-26 15:30:00,31.11,31.18,31.1,31.17,42400.0,17.8421,17.8822,17.8363,17.8765,42400.0
2007-12-26 15:40:00,31.16,31.21,31.15,31.21,33000.0,17.8707,17.8994,17.865,17.8994,33000.0
2007-12-26 15:50:00,31.21,31.23,31.16,31.17,72400.0,17.8994,17.9109,17.8707,17.8765,72400.0
2007-12-27 09:30:00,30.87,31.07,30.87,31.06,59800.0,17.7044,17.8191,17.7044,17.8134,59800.0
2007-12-27 09:40:00,31.06,31.18,31.06,31.13,25400.0,17.8134,17.8822,17.8134,17.8535,25400.0
2007-12-27 09:50:00,31.13,31.14,30.99,31.0,23800.0,17.8535,17.8593,17.7733,17.779,23800.0
2007-12-27 10:00:00,30.98,31.18,30.98,31.16,19200.0,17.7675,17.8822,17.7675,17.8707,19200.0
2007-12-27 10:10:00,31.18,31.19,31.15,31.16,34200.0,17.8822,17.888,17.865,17.8707,34200.0
2007-12-27 10:20:00,31.16,31.18,31.13,31.14,31000.0,17.8707,17.8822,17.8535,17.8593,31000.0
2007-12-27 10:30:00,31.14,31.15,31.11,31.11,16800.0,17.8593,17.865,17.8421,17.8421,16800.0
2007-12-27 10:40:00,31.1,31.13,31.09,31.1,16600.0,17.8363,17.8535,17.8306,17.8363,16600.0
2007-12-27 10:50:00,31.1,31.13,31.05,31.1,24800.0,17.8363,17.8535,17.8077,17.8363,24800.0
2007-12-27 11:00:00,31.1,31.17,31.09,31.16,17800.0,17.8363,17.8765,17.8306,17.8707,17800.0
2007-12-27 11:10:00,31.16,31.22,31.16,31.2,13400.0,17.8707,17.9052,17.8707,17.8937,13400.0
2007-12-27 11:20:00,31.2,31.21,31.17,31.17,10800.0,17.8937,17.8994,17.8765,17.8765,10800.0
2007-12-27 11:30:00,31.17,31.17,31.14,31.16,18000.0,17.8765,17.8765,17.8593,17.8707,18000.0
2007-12-27 11:40:00,31.15,31.15,31.11,31.13,13800.0,17.865,17.865,17.8421,17.8535,13800.0
2007-12-27 11:50:00,31.11,31.11,31.08,31.1,9800.0,17.8421,17.8421,17.8249,17.8363,9800.0
2007-12-27 12:00:00,31.08,31.1,31.04,31.07,16000.0,17.8249,17.8363,17.8019,17.8191,16000.0
2007-12-27 12:10:00,31.07,31.08,31.06,31.07,10600.0,17.8191,17.8249,17.8134,17.8191,10600.0
2007-12-27 12:20:00,31.07,31.1,31.04,31.06,18600.0,17.8191,17.8363,17.8019,17.8134,18600.0
2007-12-27 12:30:00,31.05,31.06,30.99,31.0,15400.0,17.8077,17.8134,17.7733,17.779,15400.0
2007-12-27 12:40:00,30.99,31.06,30.99,31.06,16400.0,17.7733,17.8134,17.7733,17.8134,16400.0
2007-12-27 12:50:00,31.06,31.09,31.05,31.07,10000.0,17.8134,17.8306,17.8077,17.8191,10000.0
2007-12-27 13:00:00,31.07,31.08,31.04,31.08,11600.0,17.8191,17.8249,17.8019,17.8249,11600.0
2007-12-27 13:10:00,31.08,31.09,31.05,31.05,9200.0,17.8249,17.8306,17.8077,17.8077,9200.0
2007-12-27 13:20:00,31.05,31.1,31.05,31.09,13200.0,17.8077,17.8363,17.8077,17.8306,13200.0
2007-12-27 13:30:00,31.1,31.1,31.06,31.07,10000.0,17.8363,17.8363,17.8134,17.8191,10000.0
2007-12-27 13:40:00,31.07,31.11,31.06,31.09,17000.0,17.8191,17.8421,17.8134,17.8306,17000.0
2007-12-27 13:50:00,31.09,31.1,31.05,31.06,23200.0,17.8306,17.8363,17.8077,17.8134,23200.0
2007-12-27 14:00:00,31.06,31.08,31.04,31.08,24200.0,17.8134,17.8249,17.8019,17.8249,24200.0
2007-12-27 14:10:00,31.08,31.08,31.02,31.06,32800.0,17.8249,17.8249,17.7905,17.8134,32800.0
2007-12-27 14:20:00,31.06,31.08,31.03,31.05,12400.0,17.8134,17.8249,17.7962,17.8077,12400.0
2007-12-27 14:30:00,31.04,31.05,30.99,30.99,14800.0,17.8019,17.8077,17.7733,17.7733,14800.0
2007-12-27 14:40:00,30.98,31.0,30.96,31.0,16400.0,17.7675,17.779,17.756,17.779,16400.0
2007-12-27 14:50:00,31.02,31.03,30.98,31.0,22400.0,17.7905,17.7962,17.7675,17.779,22400.0
2007-12-27 15:00:00,31.0,31.04,30.99,31.03,28000.0,17.779,17.8019,17.7733,17.7962,28000.0
2007-12-27 15:10:00,31.03,31.05,31.0,31.02,13000.0,17.7962,17.8077,17.779,17.7905,13000.0
2007-12-27 15:20:00,31.0,31.04,30.97,31.0,37600.0,17.779,17.8019,17.7618,17.779,37600.0
2007-12-27 15:30:00,31.0,31.0,30.96,30.98,36800.0,17.779,17.779,17.756,17.7675,36800.0
2007-12-27 15:40:00,30.98,30.99,30.93,30.93,50800.0,17.7675,17.7733,17.7388,17.7388,50800.0
2007-12-27 15:50:00,30.93,30.96,30.91,30.96,49800.0,17.7388,17.756,17.7274,17.756,49800.0
2007-12-28 09:30:00,30.91,31.22,30.91,31.21,48000.0,17.7274,17.9052,17.7274,17.8994,48000.0
2007-12-28 09:40:00,31.19,31.26,31.14,31.25,24800.0,17.888,17.9281,17.8593,17.9224,24800.0
2007-12-28 09:50:00,31.24,31.31,31.24,31.28,14800.0,17.9166,17.9568,17.9166,17.9396,14800.0
2007-12-28 10:00:00,31.27,31.27,31.11,31.13,41000.0,17.9338,17.9338,17.8421,17.8535,41000.0
2007-12-28 10:10:00,31.14,31.21,31.13,31.2,23400.0,17.8593,17.8994,17.8535,17.8937,23400.0
2007-12-28 10:20:00,31.21,31.24,31.2,31.24,11600.0,17.8994,17.9166,17.8937,17.9166,11600.0
2007-12-28 10:30:00,31.24,31.29,31.24,31.28,21400.0,17.9166,17.9453,17.9166,17.9396,21400.0
2007-12-28 10:40:00,31.28,31.28,31.28,31.28,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2007-12-28 10:50:00,31.22,31.22,31.21,31.21,800.0,17.9052,17.9052,17.8994,17.8994,800.0
2007-12-28 11:00:00,31.22,31.24,31.19,31.23,19000.0,17.9052,17.9166,17.888,17.9109,19000.0
2007-12-28 11:10:00,31.24,31.36,31.24,31.36,20200.0,17.9166,17.9855,17.9166,17.9855,20200.0
2007-12-28 11:20:00,31.36,31.41,31.34,31.36,22200.0,17.9855,18.0141,17.974,17.9855,22200.0
2007-12-28 11:30:00,31.36,31.36,31.29,31.29,21800.0,17.9855,17.9855,17.9453,17.9453,21800.0
2007-12-28 11:40:00,31.3,31.31,31.25,31.28,42800.0,17.951,17.9568,17.9224,17.9396,42800.0
2007-12-28 11:50:00,31.27,31.27,31.18,31.19,14200.0,17.9338,17.9338,17.8822,17.888,14200.0
2007-12-28 12:00:00,31.19,31.2,31.17,31.18,13800.0,17.888,17.8937,17.8765,17.8822,13800.0
2007-12-28 12:10:00,31.18,31.18,31.09,31.12,35600.0,17.8822,17.8822,17.8306,17.8478,35600.0
2007-12-28 12:20:00,31.13,31.15,31.11,31.11,11800.0,17.8535,17.865,17.8421,17.8421,11800.0
2007-12-28 12:30:00,31.1,31.13,31.1,31.1,13600.0,17.8363,17.8535,17.8363,17.8363,13600.0
2007-12-28 12:40:00,31.11,31.11,31.05,31.06,12800.0,17.8421,17.8421,17.8077,17.8134,12800.0
2007-12-28 12:50:00,31.06,31.11,31.05,31.11,7200.0,17.8134,17.8421,17.8077,17.8421,7200.0
2007-12-28 13:00:00,31.1,31.18,31.1,31.18,18600.0,17.8363,17.8822,17.8363,17.8822,18600.0
2007-12-28 13:10:00,31.18,31.2,31.16,31.16,8800.0,17.8822,17.8937,17.8707,17.8707,8800.0
2007-12-28 13:20:00,31.17,31.18,31.14,31.15,8400.0,17.8765,17.8822,17.8593,17.865,8400.0
2007-12-28 13:30:00,31.15,31.15,31.08,31.09,16600.0,17.865,17.865,17.8249,17.8306,16600.0
2007-12-28 13:40:00,31.09,31.17,31.09,31.16,11400.0,17.8306,17.8765,17.8306,17.8707,11400.0
2007-12-28 13:50:00,31.16,31.17,31.15,31.16,8600.0,17.8707,17.8765,17.865,17.8707,8600.0
2007-12-28 14:00:00,31.16,31.16,31.13,31.14,11800.0,17.8707,17.8707,17.8535,17.8593,11800.0
2007-12-28 14:10:00,31.14,31.16,31.11,31.13,20000.0,17.8593,17.8707,17.8421,17.8535,20000.0
2007-12-28 14:20:00,31.12,31.16,31.11,31.14,15600.0,17.8478,17.8707,17.8421,17.8593,15600.0
2007-12-28 14:30:00,31.14,31.17,31.13,31.17,11600.0,17.8593,17.8765,17.8535,17.8765,11600.0
2007-12-28 14:40:00,31.16,31.16,31.09,31.09,26200.0,17.8707,17.8707,17.8306,17.8306,26200.0
2007-12-28 14:50:00,31.09,31.09,31.04,31.05,34400.0,17.8306,17.8306,17.8019,17.8077,34400.0
2007-12-28 15:00:00,31.06,31.13,31.04,31.09,59600.0,17.8134,17.8535,17.8019,17.8306,59600.0
2007-12-28 15:10:00,31.09,31.12,31.09,31.11,23400.0,17.8306,17.8478,17.8306,17.8421,23400.0
2007-12-28 15:20:00,31.1,31.12,31.06,31.09,32600.0,17.8363,17.8478,17.8134,17.8306,32600.0
2007-12-28 15:30:00,31.09,31.11,31.05,31.11,43600.0,17.8306,17.8421,17.8077,17.8421,43600.0
2007-12-28 15:40:00,31.11,31.17,31.11,31.17,20000.0,17.8421,17.8765,17.8421,17.8765,20000.0
2007-12-28 15:50:00,31.17,31.2,31.11,31.11,73200.0,17.8765,17.8937,17.8421,17.8421,73200.0
2007-12-31 09:30:00,30.97,31.15,30.97,31.14,29200.0,17.7618,17.865,17.7618,17.8593,29200.0
2007-12-31 09:40:00,31.14,31.24,31.13,31.22,19200.0,17.8593,17.9166,17.8535,17.9052,19200.0
2007-12-31 09:50:00,31.21,31.22,31.14,31.14,6400.0,17.8994,17.9052,17.8593,17.8593,6400.0
2007-12-31 10:00:00,31.12,31.2,31.12,31.2,9000.0,17.8478,17.8937,17.8478,17.8937,9000.0
2007-12-31 10:10:00,31.2,31.23,31.19,31.22,9600.0,17.8937,17.9109,17.888,17.9052,9600.0
2007-12-31 10:20:00,31.21,31.23,31.18,31.21,12600.0,17.8994,17.9109,17.8822,17.8994,12600.0
2007-12-31 10:30:00,31.21,31.22,31.15,31.17,38200.0,17.8994,17.9052,17.865,17.8765,38200.0
2007-12-31 10:40:00,31.16,31.17,31.13,31.14,18000.0,17.8707,17.8765,17.8535,17.8593,18000.0
2007-12-31 10:50:00,31.14,31.17,31.14,31.15,9000.0,17.8593,17.8765,17.8593,17.865,9000.0
2007-12-31 11:00:00,31.15,31.17,31.14,31.16,9800.0,17.865,17.8765,17.8593,17.8707,9800.0
2007-12-31 11:10:00,31.15,31.19,31.11,31.13,16600.0,17.865,17.888,17.8421,17.8535,16600.0
2007-12-31 11:20:00,31.14,31.14,31.09,31.1,31400.0,17.8593,17.8593,17.8306,17.8363,31400.0
2007-12-31 11:30:00,31.1,31.13,31.09,31.11,13000.0,17.8363,17.8535,17.8306,17.8421,13000.0
2007-12-31 11:40:00,31.12,31.13,31.11,31.11,19400.0,17.8478,17.8535,17.8421,17.8421,19400.0
2007-12-31 11:50:00,31.11,31.11,31.08,31.08,10600.0,17.8421,17.8421,17.8249,17.8249,10600.0
2007-12-31 12:00:00,31.09,31.09,31.04,31.05,13000.0,17.8306,17.8306,17.8019,17.8077,13000.0
2007-12-31 12:10:00,31.05,31.06,31.02,31.02,13800.0,17.8077,17.8134,17.7905,17.7905,13800.0
2007-12-31 12:20:00,31.02,31.02,30.93,30.93,16600.0,17.7905,17.7905,17.7388,17.7388,16600.0
2007-12-31 12:30:00,30.93,30.95,30.92,30.93,17200.0,17.7388,17.7503,17.7331,17.7388,17200.0
2007-12-31 12:40:00,30.93,30.98,30.93,30.97,15400.0,17.7388,17.7675,17.7388,17.7618,15400.0
2007-12-31 12:50:00,30.97,30.97,30.93,30.95,15000.0,17.7618,17.7618,17.7388,17.7503,15000.0
2007-12-31 13:00:00,30.95,30.97,30.93,30.95,11000.0,17.7503,17.7618,17.7388,17.7503,11000.0
2007-12-31 13:10:00,30.95,30.97,30.93,30.96,13600.0,17.7503,17.7618,17.7388,17.756,13600.0
2007-12-31 13:20:00,30.95,30.95,30.91,30.92,19800.0,17.7503,17.7503,17.7274,17.7331,19800.0
2007-12-31 13:30:00,30.92,30.94,30.92,30.93,11800.0,17.7331,17.7446,17.7331,17.7388,11800.0
2007-12-31 13:40:00,30.93,30.96,30.92,30.95,17600.0,17.7388,17.756,17.7331,17.7503,17600.0
2007-12-31 13:50:00,30.95,30.96,30.93,30.95,11800.0,17.7503,17.756,17.7388,17.7503,11800.0
2007-12-31 14:00:00,30.96,30.96,30.92,30.93,22200.0,17.756,17.756,17.7331,17.7388,22200.0
2007-12-31 14:10:00,30.96,30.99,30.94,30.97,21400.0,17.756,17.7733,17.7446,17.7618,21400.0
2007-12-31 14:20:00,30.98,30.98,30.92,30.92,25400.0,17.7675,17.7675,17.7331,17.7331,25400.0
2007-12-31 14:30:00,30.93,30.95,30.92,30.93,29400.0,17.7388,17.7503,17.7331,17.7388,29400.0
2007-12-31 14:40:00,30.93,30.97,30.92,30.97,31000.0,17.7388,17.7618,17.7331,17.7618,31000.0
2007-12-31 14:50:00,30.97,30.98,30.97,30.97,13000.0,17.7618,17.7675,17.7618,17.7618,13000.0
2007-12-31 15:00:00,30.97,30.98,30.93,30.94,22400.0,17.7618,17.7675,17.7388,17.7446,22400.0
2007-12-31 15:10:00,30.95,31.02,30.95,31.02,27200.0,17.7503,17.7905,17.7503,17.7905,27200.0
2007-12-31 15:20:00,31.02,31.02,30.95,30.95,32000.0,17.7905,17.7905,17.7503,17.7503,32000.0
2007-12-31 15:30:00,30.95,30.95,30.91,30.93,30400.0,17.7503,17.7503,17.7274,17.7388,30400.0
2007-12-31 15:40:00,30.93,30.99,30.92,30.98,41400.0,17.7388,17.7733,17.7331,17.7675,41400.0
2007-12-31 15:50:00,30.99,30.99,30.88,30.88,86200.0,17.7733,17.7733,17.7102,17.7102,86200.0
2008-01-02 09:30:00,30.98,31.03,30.85,30.99,40600.0,17.7675,17.7962,17.693,17.7733,40600.0
2008-01-02 09:40:00,31.0,31.18,30.97,31.13,83400.0,17.779,17.8822,17.7618,17.8535,83400.0
2008-01-02 09:50:00,31.13,31.16,31.01,31.06,27800.0,17.8535,17.8707,17.7847,17.8134,27800.0
2008-01-02 10:00:00,31.03,31.08,30.89,31.08,92400.0,17.7962,17.8249,17.7159,17.8249,92400.0
2008-01-02 10:10:00,31.07,31.09,30.94,30.96,24000.0,17.8191,17.8306,17.7446,17.756,24000.0
2008-01-02 10:20:00,30.95,31.02,30.93,30.97,41800.0,17.7503,17.7905,17.7388,17.7618,41800.0
2008-01-02 10:30:00,30.97,31.01,30.94,30.95,15600.0,17.7618,17.7847,17.7446,17.7503,15600.0
2008-01-02 10:40:00,30.95,30.95,30.9,30.94,15400.0,17.7503,17.7503,17.7216,17.7446,15400.0
2008-01-02 10:50:00,30.93,30.96,30.92,30.93,22000.0,17.7388,17.756,17.7331,17.7388,22000.0
2008-01-02 11:00:00,30.93,30.96,30.91,30.93,35200.0,17.7388,17.756,17.7274,17.7388,35200.0
2008-01-02 11:10:00,30.95,30.95,30.89,30.91,18400.0,17.7503,17.7503,17.7159,17.7274,18400.0
2008-01-02 11:20:00,30.9,30.92,30.85,30.85,43200.0,17.7216,17.7331,17.693,17.693,43200.0
2008-01-02 11:30:00,30.85,30.85,30.75,30.75,12600.0,17.693,17.693,17.6356,17.6356,12600.0
2008-01-02 11:40:00,30.75,30.75,30.71,30.72,41000.0,17.6356,17.6356,17.6127,17.6184,41000.0
2008-01-02 11:50:00,30.72,30.75,30.7,30.75,20800.0,17.6184,17.6356,17.6069,17.6356,20800.0
2008-01-02 12:00:00,30.75,30.76,30.72,30.74,33400.0,17.6356,17.6413,17.6184,17.6299,33400.0
2008-01-02 12:10:00,30.74,30.76,30.72,30.74,26400.0,17.6299,17.6413,17.6184,17.6299,26400.0
2008-01-02 12:20:00,30.74,30.74,30.69,30.72,20400.0,17.6299,17.6299,17.6012,17.6184,20400.0
2008-01-02 12:30:00,30.72,30.77,30.71,30.77,18000.0,17.6184,17.6471,17.6127,17.6471,18000.0
2008-01-02 12:40:00,30.77,30.82,30.75,30.77,26200.0,17.6471,17.6758,17.6356,17.6471,26200.0
2008-01-02 12:50:00,30.77,30.8,30.72,30.79,36400.0,17.6471,17.6643,17.6184,17.6585,36400.0
2008-01-02 13:00:00,30.8,30.8,30.68,30.68,33000.0,17.6643,17.6643,17.5955,17.5955,33000.0
2008-01-02 13:10:00,30.68,30.71,30.67,30.71,28800.0,17.5955,17.6127,17.5897,17.6127,28800.0
2008-01-02 13:20:00,30.7,30.73,30.7,30.72,16200.0,17.6069,17.6241,17.6069,17.6184,16200.0
2008-01-02 13:30:00,30.72,30.75,30.71,30.73,31400.0,17.6184,17.6356,17.6127,17.6241,31400.0
2008-01-02 13:40:00,30.72,30.84,30.72,30.84,26200.0,17.6184,17.6872,17.6184,17.6872,26200.0
2008-01-02 13:50:00,30.84,30.86,30.81,30.83,39800.0,17.6872,17.6987,17.67,17.6815,39800.0
2008-01-02 14:00:00,30.83,30.93,30.81,30.92,67600.0,17.6815,17.7388,17.67,17.7331,67600.0
2008-01-02 14:10:00,30.92,31.06,30.92,31.05,55000.0,17.7331,17.8134,17.7331,17.8077,55000.0
2008-01-02 14:20:00,31.04,31.05,30.95,30.96,47400.0,17.8019,17.8077,17.7503,17.756,47400.0
2008-01-02 14:30:00,30.96,30.99,30.86,30.86,60800.0,17.756,17.7733,17.6987,17.6987,60800.0
2008-01-02 14:40:00,30.86,30.9,30.84,30.88,50600.0,17.6987,17.7216,17.6872,17.7102,50600.0
2008-01-02 14:50:00,30.87,30.89,30.75,30.75,57200.0,17.7044,17.7159,17.6356,17.6356,57200.0
2008-01-02 15:00:00,30.77,30.78,30.66,30.71,100600.0,17.6471,17.6528,17.584,17.6127,100600.0
2008-01-02 15:10:00,30.7,30.77,30.7,30.72,54000.0,17.6069,17.6471,17.6069,17.6184,54000.0
2008-01-02 15:20:00,30.72,30.77,30.68,30.74,58600.0,17.6184,17.6471,17.5955,17.6299,58600.0
2008-01-02 15:30:00,30.73,30.77,30.72,30.73,73400.0,17.6241,17.6471,17.6184,17.6241,73400.0
2008-01-02 15:40:00,30.72,30.75,30.66,30.66,78000.0,17.6184,17.6356,17.584,17.584,78000.0
2008-01-02 15:50:00,30.67,30.72,30.63,30.72,142800.0,17.5897,17.6184,17.5668,17.6184,142800.0
2008-01-03 09:30:00,30.78,30.95,30.75,30.8,50200.0,17.6528,17.7503,17.6356,17.6643,50200.0
2008-01-03 09:40:00,30.81,30.87,30.71,30.71,97400.0,17.67,17.7044,17.6127,17.6127,97400.0
2008-01-03 09:50:00,30.71,30.78,30.68,30.68,60800.0,17.6127,17.6528,17.5955,17.5955,60800.0
2008-01-03 10:00:00,30.69,30.76,30.67,30.73,42400.0,17.6012,17.6413,17.5897,17.6241,42400.0
2008-01-03 10:10:00,30.73,30.74,30.64,30.65,41200.0,17.6241,17.6299,17.5725,17.5783,41200.0
2008-01-03 10:20:00,30.65,30.71,30.64,30.71,33000.0,17.5783,17.6127,17.5725,17.6127,33000.0
2008-01-03 10:30:00,30.71,30.78,30.65,30.65,38400.0,17.6127,17.6528,17.5783,17.5783,38400.0
2008-01-03 10:40:00,30.65,30.7,30.6,30.63,36800.0,17.5783,17.6069,17.5496,17.5668,36800.0
2008-01-03 10:50:00,30.62,30.64,30.55,30.63,43800.0,17.5611,17.5725,17.5209,17.5668,43800.0
2008-01-03 11:00:00,30.61,30.68,30.61,30.68,26200.0,17.5553,17.5955,17.5553,17.5955,26200.0
2008-01-03 11:10:00,30.7,30.73,30.67,30.71,39800.0,17.6069,17.6241,17.5897,17.6127,39800.0
2008-01-03 11:20:00,30.72,30.74,30.68,30.71,139800.0,17.6184,17.6299,17.5955,17.6127,139800.0
2008-01-03 11:30:00,30.71,30.78,30.71,30.77,65400.0,17.6127,17.6528,17.6127,17.6471,65400.0
2008-01-03 11:40:00,30.75,30.78,30.73,30.75,64600.0,17.6356,17.6528,17.6241,17.6356,64600.0
2008-01-03 11:50:00,30.75,30.77,30.72,30.72,61000.0,17.6356,17.6471,17.6184,17.6184,61000.0
2008-01-03 12:00:00,30.71,30.75,30.71,30.72,52000.0,17.6127,17.6356,17.6127,17.6184,52000.0
2008-01-03 12:10:00,30.72,30.73,30.68,30.71,23800.0,17.6184,17.6241,17.5955,17.6127,23800.0
2008-01-03 12:20:00,30.7,30.7,30.66,30.68,26400.0,17.6069,17.6069,17.584,17.5955,26400.0
2008-01-03 12:30:00,30.68,30.7,30.65,30.65,16200.0,17.5955,17.6069,17.5783,17.5783,16200.0
2008-01-03 12:40:00,30.65,30.65,30.6,30.62,23400.0,17.5783,17.5783,17.5496,17.5611,23400.0
2008-01-03 12:50:00,30.64,30.64,30.61,30.64,20000.0,17.5725,17.5725,17.5553,17.5725,20000.0
2008-01-03 13:00:00,30.64,30.65,30.55,30.58,26400.0,17.5725,17.5783,17.5209,17.5381,26400.0
2008-01-03 13:10:00,30.57,30.6,30.52,30.53,34000.0,17.5324,17.5496,17.5037,17.5094,34000.0
2008-01-03 13:20:00,30.53,30.56,30.52,30.55,22200.0,17.5094,17.5266,17.5037,17.5209,22200.0
2008-01-03 13:30:00,30.54,30.57,30.52,30.54,23200.0,17.5152,17.5324,17.5037,17.5152,23200.0
2008-01-03 13:40:00,30.55,30.57,30.53,30.56,18800.0,17.5209,17.5324,17.5094,17.5266,18800.0
2008-01-03 13:50:00,30.56,30.59,30.54,30.56,26400.0,17.5266,17.5438,17.5152,17.5266,26400.0
2008-01-03 14:00:00,30.56,30.61,30.54,30.57,32400.0,17.5266,17.5553,17.5152,17.5324,32400.0
2008-01-03 14:10:00,30.57,30.65,30.56,30.64,31400.0,17.5324,17.5783,17.5266,17.5725,31400.0
2008-01-03 14:20:00,30.64,30.66,30.63,30.64,31200.0,17.5725,17.584,17.5668,17.5725,31200.0
2008-01-03 14:30:00,30.66,30.68,30.64,30.66,40800.0,17.584,17.5955,17.5725,17.584,40800.0
2008-01-03 14:40:00,30.66,30.69,30.63,30.64,53000.0,17.584,17.6012,17.5668,17.5725,53000.0
2008-01-03 14:50:00,30.64,30.66,30.61,30.63,33200.0,17.5725,17.584,17.5553,17.5668,33200.0
2008-01-03 15:00:00,30.63,30.63,30.6,30.61,51200.0,17.5668,17.5668,17.5496,17.5553,51200.0
2008-01-03 15:10:00,30.62,30.62,30.52,30.52,36200.0,17.5611,17.5611,17.5037,17.5037,36200.0
2008-01-03 15:20:00,30.52,30.52,30.43,30.43,54400.0,17.5037,17.5037,17.4521,17.4521,54400.0
2008-01-03 15:30:00,30.43,30.46,30.42,30.44,71200.0,17.4521,17.4693,17.4463,17.4578,71200.0
2008-01-03 15:40:00,30.44,30.45,30.41,30.41,92200.0,17.4578,17.4636,17.4406,17.4406,92200.0
2008-01-03 15:50:00,30.42,30.46,30.41,30.42,127400.0,17.4463,17.4693,17.4406,17.4463,127400.0
2008-01-04 09:30:00,30.24,30.38,30.16,30.16,76200.0,17.3431,17.4234,17.2972,17.2972,76200.0
2008-01-04 09:40:00,30.16,30.18,30.06,30.15,83200.0,17.2972,17.3087,17.2399,17.2915,83200.0
2008-01-04 09:50:00,30.14,30.31,30.11,30.25,91600.0,17.2858,17.3833,17.2686,17.3488,91600.0
2008-01-04 10:00:00,30.28,30.32,30.16,30.3,92600.0,17.3661,17.389,17.2972,17.3775,92600.0
2008-01-04 10:10:00,30.3,30.34,30.25,30.25,175400.0,17.3775,17.4005,17.3488,17.3488,175400.0
2008-01-04 10:20:00,30.27,30.41,30.27,30.3,70600.0,17.3603,17.4406,17.3603,17.3775,70600.0
2008-01-04 10:30:00,30.31,30.4,30.28,30.28,64200.0,17.3833,17.4349,17.3661,17.3661,64200.0
2008-01-04 10:40:00,30.29,30.35,30.23,30.28,44600.0,17.3718,17.4062,17.3374,17.3661,44600.0
2008-01-04 10:50:00,30.28,30.33,30.24,30.29,290000.0,17.3661,17.3947,17.3431,17.3718,290000.0
2008-01-04 11:00:00,30.28,30.3,30.25,30.28,60000.0,17.3661,17.3775,17.3488,17.3661,60000.0
2008-01-04 11:10:00,30.28,30.36,30.27,30.29,48400.0,17.3661,17.4119,17.3603,17.3718,48400.0
2008-01-04 11:20:00,30.29,30.36,30.23,30.34,70800.0,17.3718,17.4119,17.3374,17.4005,70800.0
2008-01-04 11:30:00,30.34,30.36,30.27,30.29,27400.0,17.4005,17.4119,17.3603,17.3718,27400.0
2008-01-04 11:40:00,30.3,30.3,30.24,30.28,37600.0,17.3775,17.3775,17.3431,17.3661,37600.0
2008-01-04 11:50:00,30.27,30.3,30.25,30.26,132200.0,17.3603,17.3775,17.3488,17.3546,132200.0
2008-01-04 12:00:00,30.26,30.29,30.25,30.29,163000.0,17.3546,17.3718,17.3488,17.3718,163000.0
2008-01-04 12:10:00,30.29,30.34,30.27,30.33,31200.0,17.3718,17.4005,17.3603,17.3947,31200.0
2008-01-04 12:20:00,30.33,30.34,30.25,30.28,40000.0,17.3947,17.4005,17.3488,17.3661,40000.0
2008-01-04 12:30:00,30.27,30.32,30.25,30.27,292600.0,17.3603,17.389,17.3488,17.3603,292600.0
2008-01-04 12:40:00,30.25,30.3,30.24,30.28,42800.0,17.3488,17.3775,17.3431,17.3661,42800.0
2008-01-04 12:50:00,30.29,30.29,30.27,30.27,22800.0,17.3718,17.3718,17.3603,17.3603,22800.0
2008-01-04 13:00:00,30.28,30.3,30.25,30.26,67000.0,17.3661,17.3775,17.3488,17.3546,67000.0
2008-01-04 13:10:00,30.27,30.29,30.25,30.28,81800.0,17.3603,17.3718,17.3488,17.3661,81800.0
2008-01-04 13:20:00,30.28,30.29,30.24,30.28,93200.0,17.3661,17.3718,17.3431,17.3661,93200.0
2008-01-04 13:30:00,30.28,30.29,30.18,30.21,57200.0,17.3661,17.3718,17.3087,17.3259,57200.0
2008-01-04 13:40:00,30.21,30.29,30.19,30.28,36600.0,17.3259,17.3718,17.3144,17.3661,36600.0
2008-01-04 13:50:00,30.29,30.36,30.27,30.32,93800.0,17.3718,17.4119,17.3603,17.389,93800.0
2008-01-04 14:00:00,30.32,30.33,30.21,30.28,54400.0,17.389,17.3947,17.3259,17.3661,54400.0
2008-01-04 14:10:00,30.27,30.3,30.2,30.28,53600.0,17.3603,17.3775,17.3202,17.3661,53600.0
2008-01-04 14:20:00,30.27,30.27,30.17,30.23,36200.0,17.3603,17.3603,17.303,17.3374,36200.0
2008-01-04 14:30:00,30.23,30.31,30.21,30.26,35400.0,17.3374,17.3833,17.3259,17.3546,35400.0
2008-01-04 14:40:00,30.27,30.3,30.25,30.27,59200.0,17.3603,17.3775,17.3488,17.3603,59200.0
2008-01-04 14:50:00,30.27,30.36,30.22,30.35,46800.0,17.3603,17.4119,17.3316,17.4062,46800.0
2008-01-04 15:00:00,30.34,30.36,30.26,30.28,66800.0,17.4005,17.4119,17.3546,17.3661,66800.0
2008-01-04 15:10:00,30.29,30.33,30.23,30.31,47800.0,17.3718,17.3947,17.3374,17.3833,47800.0
2008-01-04 15:20:00,30.32,30.32,30.25,30.3,64600.0,17.389,17.389,17.3488,17.3775,64600.0
2008-01-04 15:30:00,30.3,30.34,30.22,30.27,120400.0,17.3775,17.4005,17.3316,17.3603,120400.0
2008-01-04 15:40:00,30.27,30.27,30.14,30.19,95800.0,17.3603,17.3603,17.2858,17.3144,95800.0
2008-01-04 15:50:00,30.19,30.23,30.15,30.16,206200.0,17.3144,17.3374,17.2915,17.2972,206200.0
2008-01-07 09:30:00,30.21,30.36,30.16,30.34,79200.0,17.3259,17.4119,17.2972,17.4005,79200.0
2008-01-07 09:40:00,30.36,30.38,30.18,30.24,84000.0,17.4119,17.4234,17.3087,17.3431,84000.0
2008-01-07 09:50:00,30.21,30.36,30.21,30.32,64400.0,17.3259,17.4119,17.3259,17.389,64400.0
2008-01-07 10:00:00,30.32,30.37,30.29,30.34,171000.0,17.389,17.4177,17.3718,17.4005,171000.0
2008-01-07 10:10:00,30.33,30.4,30.28,30.36,72200.0,17.3947,17.4349,17.3661,17.4119,72200.0
2008-01-07 10:20:00,30.35,30.49,30.32,30.45,244400.0,17.4062,17.4865,17.389,17.4636,244400.0
2008-01-07 10:30:00,30.45,30.52,30.41,30.48,234000.0,17.4636,17.5037,17.4406,17.4808,234000.0
2008-01-07 10:40:00,30.47,30.48,30.34,30.35,174400.0,17.475,17.4808,17.4005,17.4062,174400.0
2008-01-07 10:50:00,30.35,30.37,30.29,30.31,105200.0,17.4062,17.4177,17.3718,17.3833,105200.0
2008-01-07 11:00:00,30.32,30.37,30.28,30.32,161600.0,17.389,17.4177,17.3661,17.389,161600.0
2008-01-07 11:10:00,30.32,30.35,30.25,30.3,101200.0,17.389,17.4062,17.3488,17.3775,101200.0
2008-01-07 11:20:00,30.29,30.31,30.2,30.23,178000.0,17.3718,17.3833,17.3202,17.3374,178000.0
2008-01-07 11:30:00,30.23,30.28,30.23,30.27,60800.0,17.3374,17.3661,17.3374,17.3603,60800.0
2008-01-07 11:40:00,30.26,30.3,30.25,30.25,65800.0,17.3546,17.3775,17.3488,17.3488,65800.0
2008-01-07 11:50:00,30.26,30.29,30.25,30.25,160600.0,17.3546,17.3718,17.3488,17.3488,160600.0
2008-01-07 12:00:00,30.25,30.28,30.15,30.18,85400.0,17.3488,17.3661,17.2915,17.3087,85400.0
2008-01-07 12:10:00,30.18,30.24,30.13,30.18,39200.0,17.3087,17.3431,17.28,17.3087,39200.0
2008-01-07 12:20:00,30.18,30.2,30.15,30.15,59200.0,17.3087,17.3202,17.2915,17.2915,59200.0
2008-01-07 12:30:00,30.16,30.19,30.13,30.14,71400.0,17.2972,17.3144,17.28,17.2858,71400.0
2008-01-07 12:40:00,30.15,30.16,30.06,30.12,159200.0,17.2915,17.2972,17.2399,17.2743,159200.0
2008-01-07 12:50:00,30.13,30.24,30.12,30.21,68800.0,17.28,17.3431,17.2743,17.3259,68800.0
2008-01-07 13:00:00,30.21,30.23,30.19,30.23,39200.0,17.3259,17.3374,17.3144,17.3374,39200.0
2008-01-07 13:10:00,30.23,30.25,30.18,30.25,63000.0,17.3374,17.3488,17.3087,17.3488,63000.0
2008-01-07 13:20:00,30.25,30.29,30.24,30.29,50200.0,17.3488,17.3718,17.3431,17.3718,50200.0
2008-01-07 13:30:00,30.28,30.29,30.24,30.25,139400.0,17.3661,17.3718,17.3431,17.3488,139400.0
2008-01-07 13:40:00,30.25,30.28,30.14,30.17,96600.0,17.3488,17.3661,17.2858,17.303,96600.0
2008-01-07 13:50:00,30.17,30.3,30.16,30.25,100000.0,17.303,17.3775,17.2972,17.3488,100000.0
2008-01-07 14:00:00,30.27,30.28,30.14,30.16,56200.0,17.3603,17.3661,17.2858,17.2972,56200.0
2008-01-07 14:10:00,30.17,30.3,30.16,30.29,78600.0,17.303,17.3775,17.2972,17.3718,78600.0
2008-01-07 14:20:00,30.3,30.3,30.23,30.28,65600.0,17.3775,17.3775,17.3374,17.3661,65600.0
2008-01-07 14:30:00,30.28,30.32,30.26,30.28,38400.0,17.3661,17.389,17.3546,17.3661,38400.0
2008-01-07 14:40:00,30.29,30.29,30.18,30.18,71800.0,17.3718,17.3718,17.3087,17.3087,71800.0
2008-01-07 14:50:00,30.18,30.3,30.18,30.3,104200.0,17.3087,17.3775,17.3087,17.3775,104200.0
2008-01-07 15:00:00,30.31,30.34,30.27,30.3,99400.0,17.3833,17.4005,17.3603,17.3775,99400.0
2008-01-07 15:10:00,30.29,30.32,30.21,30.28,93600.0,17.3718,17.389,17.3259,17.3661,93600.0
2008-01-07 15:20:00,30.27,30.33,30.25,30.3,96400.0,17.3603,17.3947,17.3488,17.3775,96400.0
2008-01-07 15:30:00,30.3,30.31,30.25,30.25,101800.0,17.3775,17.3833,17.3488,17.3488,101800.0
2008-01-07 15:40:00,30.25,30.33,30.24,30.31,231600.0,17.3488,17.3947,17.3431,17.3833,231600.0
2008-01-07 15:50:00,30.31,30.36,30.29,30.3,229600.0,17.3833,17.4119,17.3718,17.3775,229600.0
2008-01-08 09:30:00,30.39,30.67,30.35,30.66,60400.0,17.4291,17.5897,17.4062,17.584,60400.0
2008-01-08 09:40:00,30.66,30.81,30.64,30.78,81800.0,17.584,17.67,17.5725,17.6528,81800.0
2008-01-08 09:50:00,30.78,30.85,30.75,30.85,90800.0,17.6528,17.693,17.6356,17.693,90800.0
2008-01-08 10:00:00,30.84,30.93,30.81,30.93,94200.0,17.6872,17.7388,17.67,17.7388,94200.0
2008-01-08 10:10:00,30.91,30.99,30.9,30.94,51600.0,17.7274,17.7733,17.7216,17.7446,51600.0
2008-01-08 10:20:00,30.93,30.94,30.74,30.77,60200.0,17.7388,17.7446,17.6299,17.6471,60200.0
2008-01-08 10:30:00,30.77,30.82,30.77,30.79,61000.0,17.6471,17.6758,17.6471,17.6585,61000.0
2008-01-08 10:40:00,30.78,30.86,30.77,30.77,37200.0,17.6528,17.6987,17.6471,17.6471,37200.0
2008-01-08 10:50:00,30.79,30.87,30.78,30.84,26800.0,17.6585,17.7044,17.6528,17.6872,26800.0
2008-01-08 11:00:00,30.86,30.91,30.85,30.85,71200.0,17.6987,17.7274,17.693,17.693,71200.0
2008-01-08 11:10:00,30.85,30.87,30.73,30.76,92400.0,17.693,17.7044,17.6241,17.6413,92400.0
2008-01-08 11:20:00,30.74,30.84,30.74,30.83,41600.0,17.6299,17.6872,17.6299,17.6815,41600.0
2008-01-08 11:30:00,30.83,30.83,30.71,30.81,48600.0,17.6815,17.6815,17.6127,17.67,48600.0
2008-01-08 11:40:00,30.82,30.84,30.68,30.72,42600.0,17.6758,17.6872,17.5955,17.6184,42600.0
2008-01-08 11:50:00,30.71,30.75,30.69,30.73,33000.0,17.6127,17.6356,17.6012,17.6241,33000.0
2008-01-08 12:00:00,30.73,30.76,30.68,30.74,49800.0,17.6241,17.6413,17.5955,17.6299,49800.0
2008-01-08 12:10:00,30.74,30.8,30.71,30.75,32600.0,17.6299,17.6643,17.6127,17.6356,32600.0
2008-01-08 12:20:00,30.75,30.82,30.75,30.79,24000.0,17.6356,17.6758,17.6356,17.6585,24000.0
2008-01-08 12:30:00,30.79,30.8,30.75,30.77,25400.0,17.6585,17.6643,17.6356,17.6471,25400.0
2008-01-08 12:40:00,30.77,30.84,30.75,30.8,41800.0,17.6471,17.6872,17.6356,17.6643,41800.0
2008-01-08 12:50:00,30.81,30.86,30.77,30.79,30800.0,17.67,17.6987,17.6471,17.6585,30800.0
2008-01-08 13:00:00,30.77,30.8,30.69,30.77,70000.0,17.6471,17.6643,17.6012,17.6471,70000.0
2008-01-08 13:10:00,30.75,30.93,30.75,30.93,59000.0,17.6356,17.7388,17.6356,17.7388,59000.0
2008-01-08 13:20:00,30.91,30.91,30.81,30.82,57200.0,17.7274,17.7274,17.67,17.6758,57200.0
2008-01-08 13:30:00,30.83,30.84,30.78,30.81,37400.0,17.6815,17.6872,17.6528,17.67,37400.0
2008-01-08 13:40:00,30.81,30.83,30.77,30.79,50200.0,17.67,17.6815,17.6471,17.6585,50200.0
2008-01-08 13:50:00,30.78,30.82,30.75,30.81,55600.0,17.6528,17.6758,17.6356,17.67,55600.0
2008-01-08 14:00:00,30.81,30.82,30.73,30.78,67200.0,17.67,17.6758,17.6241,17.6528,67200.0
2008-01-08 14:10:00,30.77,30.84,30.75,30.82,39400.0,17.6471,17.6872,17.6356,17.6758,39400.0
2008-01-08 14:20:00,30.81,30.91,30.81,30.91,40800.0,17.67,17.7274,17.67,17.7274,40800.0
2008-01-08 14:30:00,30.91,30.92,30.84,30.88,50800.0,17.7274,17.7331,17.6872,17.7102,50800.0
2008-01-08 14:40:00,30.87,30.89,30.76,30.82,62600.0,17.7044,17.7159,17.6413,17.6758,62600.0
2008-01-08 14:50:00,30.83,30.83,30.73,30.74,74600.0,17.6815,17.6815,17.6241,17.6299,74600.0
2008-01-08 15:00:00,30.74,30.81,30.68,30.78,79400.0,17.6299,17.67,17.5955,17.6528,79400.0
2008-01-08 15:10:00,30.78,30.79,30.64,30.68,86000.0,17.6528,17.6585,17.5725,17.5955,86000.0
2008-01-08 15:20:00,30.68,30.72,30.63,30.67,96400.0,17.5955,17.6184,17.5668,17.5897,96400.0
2008-01-08 15:30:00,30.67,30.73,30.64,30.68,86800.0,17.5897,17.6241,17.5725,17.5955,86800.0
2008-01-08 15:40:00,30.68,30.72,30.61,30.63,139400.0,17.5955,17.6184,17.5553,17.5668,139400.0
2008-01-08 15:50:00,30.62,30.63,30.52,30.52,156600.0,17.5611,17.5668,17.5037,17.5037,156600.0
2008-01-09 09:30:00,30.56,30.57,30.27,30.48,84000.0,17.5266,17.5324,17.3603,17.4808,84000.0
2008-01-09 09:40:00,30.47,30.47,30.31,30.39,48000.0,17.475,17.475,17.3833,17.4291,48000.0
2008-01-09 09:50:00,30.39,30.5,30.32,30.47,52400.0,17.4291,17.4922,17.389,17.475,52400.0
2008-01-09 10:00:00,30.48,30.67,30.48,30.57,54000.0,17.4808,17.5897,17.4808,17.5324,54000.0
2008-01-09 10:10:00,30.57,30.64,30.54,30.62,40600.0,17.5324,17.5725,17.5152,17.5611,40600.0
2008-01-09 10:20:00,30.64,30.68,30.61,30.68,37800.0,17.5725,17.5955,17.5553,17.5955,37800.0
2008-01-09 10:30:00,30.68,30.73,30.65,30.71,74400.0,17.5955,17.6241,17.5783,17.6127,74400.0
2008-01-09 10:40:00,30.7,30.72,30.63,30.63,97600.0,17.6069,17.6184,17.5668,17.5668,97600.0
2008-01-09 10:50:00,30.62,30.76,30.6,30.73,66200.0,17.5611,17.6413,17.5496,17.6241,66200.0
2008-01-09 11:00:00,30.73,30.75,30.61,30.66,29800.0,17.6241,17.6356,17.5553,17.584,29800.0
2008-01-09 11:10:00,30.64,30.69,30.61,30.67,51200.0,17.5725,17.6012,17.5553,17.5897,51200.0
2008-01-09 11:20:00,30.67,30.74,30.66,30.72,35000.0,17.5897,17.6299,17.584,17.6184,35000.0
2008-01-09 11:30:00,30.72,30.73,30.67,30.72,34400.0,17.6184,17.6241,17.5897,17.6184,34400.0
2008-01-09 11:40:00,30.73,30.75,30.67,30.72,47800.0,17.6241,17.6356,17.5897,17.6184,47800.0
2008-01-09 11:50:00,30.72,30.72,30.61,30.63,69200.0,17.6184,17.6184,17.5553,17.5668,69200.0
2008-01-09 12:00:00,30.64,30.65,30.56,30.64,42800.0,17.5725,17.5783,17.5266,17.5725,42800.0
2008-01-09 12:10:00,30.64,30.65,30.58,30.59,54600.0,17.5725,17.5783,17.5381,17.5438,54600.0
2008-01-09 12:20:00,30.57,30.61,30.55,30.57,37800.0,17.5324,17.5553,17.5209,17.5324,37800.0
2008-01-09 12:30:00,30.56,30.57,30.5,30.5,24800.0,17.5266,17.5324,17.4922,17.4922,24800.0
2008-01-09 12:40:00,30.5,30.55,30.5,30.54,28800.0,17.4922,17.5209,17.4922,17.5152,28800.0
2008-01-09 12:50:00,30.55,30.66,30.54,30.63,46400.0,17.5209,17.584,17.5152,17.5668,46400.0
2008-01-09 13:00:00,30.63,30.68,30.59,30.59,25200.0,17.5668,17.5955,17.5438,17.5438,25200.0
2008-01-09 13:10:00,30.59,30.63,30.52,30.61,36000.0,17.5438,17.5668,17.5037,17.5553,36000.0
2008-01-09 13:20:00,30.61,30.65,30.55,30.59,42600.0,17.5553,17.5783,17.5209,17.5438,42600.0
2008-01-09 13:30:00,30.58,30.61,30.5,30.57,39400.0,17.5381,17.5553,17.4922,17.5324,39400.0
2008-01-09 13:40:00,30.58,30.6,30.5,30.53,64600.0,17.5381,17.5496,17.4922,17.5094,64600.0
2008-01-09 13:50:00,30.53,30.61,30.5,30.57,48400.0,17.5094,17.5553,17.4922,17.5324,48400.0
2008-01-09 14:00:00,30.56,30.59,30.51,30.55,106600.0,17.5266,17.5438,17.498,17.5209,106600.0
2008-01-09 14:10:00,30.55,30.63,30.55,30.6,36200.0,17.5209,17.5668,17.5209,17.5496,36200.0
2008-01-09 14:20:00,30.58,30.67,30.57,30.66,21800.0,17.5381,17.5897,17.5324,17.584,21800.0
2008-01-09 14:30:00,30.66,30.72,30.61,30.63,65000.0,17.584,17.6184,17.5553,17.5668,65000.0
2008-01-09 14:40:00,30.64,30.73,30.58,30.68,49600.0,17.5725,17.6241,17.5381,17.5955,49600.0
2008-01-09 14:50:00,30.69,30.72,30.6,30.66,45200.0,17.6012,17.6184,17.5496,17.584,45200.0
2008-01-09 15:00:00,30.66,30.81,30.65,30.77,84400.0,17.584,17.67,17.5783,17.6471,84400.0
2008-01-09 15:10:00,30.77,30.86,30.72,30.86,78800.0,17.6471,17.6987,17.6184,17.6987,78800.0
2008-01-09 15:20:00,30.85,30.87,30.75,30.78,95400.0,17.693,17.7044,17.6356,17.6528,95400.0
2008-01-09 15:30:00,30.79,30.79,30.65,30.77,141200.0,17.6585,17.6585,17.5783,17.6471,141200.0
2008-01-09 15:40:00,30.79,30.85,30.78,30.82,87600.0,17.6585,17.693,17.6528,17.6758,87600.0
2008-01-09 15:50:00,30.82,30.98,30.8,30.95,106600.0,17.6758,17.7675,17.6643,17.7503,106600.0
2008-01-10 09:30:00,30.81,31.19,30.81,31.18,85600.0,17.67,17.888,17.67,17.8822,85600.0
2008-01-10 09:40:00,31.17,31.22,31.05,31.13,82000.0,17.8765,17.9052,17.8077,17.8535,82000.0
2008-01-10 09:50:00,31.13,31.16,31.04,31.09,79400.0,17.8535,17.8707,17.8019,17.8306,79400.0
2008-01-10 10:00:00,31.09,31.11,30.98,30.98,27400.0,17.8306,17.8421,17.7675,17.7675,27400.0
2008-01-10 10:10:00,30.97,31.03,30.95,31.02,39400.0,17.7618,17.7962,17.7503,17.7905,39400.0
2008-01-10 10:20:00,31.0,31.07,30.95,30.95,46200.0,17.779,17.8191,17.7503,17.7503,46200.0
2008-01-10 10:30:00,30.95,31.03,30.92,30.99,32400.0,17.7503,17.7962,17.7331,17.7733,32400.0
2008-01-10 10:40:00,30.99,31.0,30.9,30.91,34600.0,17.7733,17.779,17.7216,17.7274,34600.0
2008-01-10 10:50:00,30.91,30.93,30.85,30.89,73000.0,17.7274,17.7388,17.693,17.7159,73000.0
2008-01-10 11:00:00,30.88,30.88,30.76,30.78,90600.0,17.7102,17.7102,17.6413,17.6528,90600.0
2008-01-10 11:10:00,30.78,30.82,30.75,30.8,45600.0,17.6528,17.6758,17.6356,17.6643,45600.0
2008-01-10 11:20:00,30.79,30.79,30.73,30.74,60200.0,17.6585,17.6585,17.6241,17.6299,60200.0
2008-01-10 11:30:00,30.74,30.76,30.67,30.69,50000.0,17.6299,17.6413,17.5897,17.6012,50000.0
2008-01-10 11:40:00,30.69,30.71,30.67,30.71,31600.0,17.6012,17.6127,17.5897,17.6127,31600.0
2008-01-10 11:50:00,30.71,30.75,30.71,30.74,13800.0,17.6127,17.6356,17.6127,17.6299,13800.0
2008-01-10 12:00:00,30.74,30.77,30.67,30.7,18000.0,17.6299,17.6471,17.5897,17.6069,18000.0
2008-01-10 12:10:00,30.71,30.86,30.68,30.83,68400.0,17.6127,17.6987,17.5955,17.6815,68400.0
2008-01-10 12:20:00,30.84,30.93,30.82,30.89,77800.0,17.6872,17.7388,17.6758,17.7159,77800.0
2008-01-10 12:30:00,30.89,30.99,30.89,30.9,51800.0,17.7159,17.7733,17.7159,17.7216,51800.0
2008-01-10 12:40:00,30.92,30.92,30.78,30.81,37600.0,17.7331,17.7331,17.6528,17.67,37600.0
2008-01-10 12:50:00,30.81,30.92,30.8,30.85,34800.0,17.67,17.7331,17.6643,17.693,34800.0
2008-01-10 13:00:00,30.85,30.9,30.74,30.8,49400.0,17.693,17.7216,17.6299,17.6643,49400.0
2008-01-10 13:10:00,30.81,30.91,30.78,30.86,55600.0,17.67,17.7274,17.6528,17.6987,55600.0
2008-01-10 13:20:00,30.86,30.91,30.81,30.86,64400.0,17.6987,17.7274,17.67,17.6987,64400.0
2008-01-10 13:30:00,30.86,30.86,30.64,30.73,107200.0,17.6987,17.6987,17.5725,17.6241,107200.0
2008-01-10 13:40:00,30.72,30.74,30.65,30.72,82000.0,17.6184,17.6299,17.5783,17.6184,82000.0
2008-01-10 13:50:00,30.7,30.74,30.63,30.74,41800.0,17.6069,17.6299,17.5668,17.6299,41800.0
2008-01-10 14:00:00,30.75,30.75,30.6,30.68,55400.0,17.6356,17.6356,17.5496,17.5955,55400.0
2008-01-10 14:10:00,30.68,30.89,30.68,30.88,86400.0,17.5955,17.7159,17.5955,17.7102,86400.0
2008-01-10 14:20:00,30.88,30.89,30.75,30.85,67800.0,17.7102,17.7159,17.6356,17.693,67800.0
2008-01-10 14:30:00,30.85,31.03,30.85,31.02,68000.0,17.693,17.7962,17.693,17.7905,68000.0
2008-01-10 14:40:00,31.04,31.05,30.88,30.88,51000.0,17.8019,17.8077,17.7102,17.7102,51000.0
2008-01-10 14:50:00,30.89,30.94,30.86,30.91,44800.0,17.7159,17.7446,17.6987,17.7274,44800.0
2008-01-10 15:00:00,30.91,30.97,30.91,30.97,49000.0,17.7274,17.7618,17.7274,17.7618,49000.0
2008-01-10 15:10:00,30.95,30.97,30.9,30.95,56400.0,17.7503,17.7618,17.7216,17.7503,56400.0
2008-01-10 15:20:00,30.95,31.01,30.92,30.98,79200.0,17.7503,17.7847,17.7331,17.7675,79200.0
2008-01-10 15:30:00,30.99,31.04,30.97,31.02,77600.0,17.7733,17.8019,17.7618,17.7905,77600.0
2008-01-10 15:40:00,31.02,31.08,30.97,31.01,102600.0,17.7905,17.8249,17.7618,17.7847,102600.0
2008-01-10 15:50:00,31.02,31.02,30.83,30.86,125800.0,17.7905,17.7905,17.6815,17.6987,125800.0
2008-01-11 09:30:00,30.55,31.05,30.55,31.02,114400.0,17.5209,17.8077,17.5209,17.7905,114400.0
2008-01-11 09:40:00,31.0,31.09,30.99,31.08,76400.0,17.779,17.8306,17.7733,17.8249,76400.0
2008-01-11 09:50:00,31.09,31.11,30.95,30.98,71600.0,17.8306,17.8421,17.7503,17.7675,71600.0
2008-01-11 10:00:00,30.97,31.0,30.86,30.98,76000.0,17.7618,17.779,17.6987,17.7675,76000.0
2008-01-11 10:10:00,30.98,31.21,30.98,31.16,39400.0,17.7675,17.8994,17.7675,17.8707,39400.0
2008-01-11 10:20:00,31.17,31.37,31.17,31.35,150200.0,17.8765,17.9912,17.8765,17.9797,150200.0
2008-01-11 10:30:00,31.35,31.39,31.21,31.36,49400.0,17.9797,18.0027,17.8994,17.9855,49400.0
2008-01-11 10:40:00,31.35,31.45,31.35,31.42,62000.0,17.9797,18.0371,17.9797,18.0199,62000.0
2008-01-11 10:50:00,31.42,31.44,31.36,31.39,51200.0,18.0199,18.0313,17.9855,18.0027,51200.0
2008-01-11 11:00:00,31.4,31.4,31.34,31.36,66800.0,18.0084,18.0084,17.974,17.9855,66800.0
2008-01-11 11:10:00,31.36,31.45,31.36,31.36,46000.0,17.9855,18.0371,17.9855,17.9855,46000.0
2008-01-11 11:20:00,31.36,31.41,31.32,31.36,44000.0,17.9855,18.0141,17.9625,17.9855,44000.0
2008-01-11 11:30:00,31.36,31.47,31.35,31.42,61000.0,17.9855,18.0485,17.9797,18.0199,61000.0
2008-01-11 11:40:00,31.41,31.43,31.36,31.39,70600.0,18.0141,18.0256,17.9855,18.0027,70600.0
2008-01-11 11:50:00,31.42,31.45,31.39,31.4,49000.0,18.0199,18.0371,18.0027,18.0084,49000.0
2008-01-11 12:00:00,31.4,31.45,31.38,31.41,42000.0,18.0084,18.0371,17.9969,18.0141,42000.0
2008-01-11 12:10:00,31.4,31.46,31.37,31.38,34800.0,18.0084,18.0428,17.9912,17.9969,34800.0
2008-01-11 12:20:00,31.36,31.41,31.3,31.4,37800.0,17.9855,18.0141,17.951,18.0084,37800.0
2008-01-11 12:30:00,31.4,31.41,31.33,31.38,60600.0,18.0084,18.0141,17.9682,17.9969,60600.0
2008-01-11 12:40:00,31.38,31.48,31.38,31.45,68600.0,17.9969,18.0543,17.9969,18.0371,68600.0
2008-01-11 12:50:00,31.45,31.5,31.4,31.5,36800.0,18.0371,18.0657,18.0084,18.0657,36800.0
2008-01-11 13:00:00,31.49,31.5,31.4,31.43,31600.0,18.06,18.0657,18.0084,18.0256,31600.0
2008-01-11 13:10:00,31.41,31.43,31.31,31.33,48400.0,18.0141,18.0256,17.9568,17.9682,48400.0
2008-01-11 13:20:00,31.32,31.42,31.3,31.38,26800.0,17.9625,18.0199,17.951,17.9969,26800.0
2008-01-11 13:30:00,31.38,31.38,31.3,31.31,29000.0,17.9969,17.9969,17.951,17.9568,29000.0
2008-01-11 13:40:00,31.35,31.4,31.2,31.24,131600.0,17.9797,18.0084,17.8937,17.9166,131600.0
2008-01-11 13:50:00,31.23,31.35,31.23,31.29,103400.0,17.9109,17.9797,17.9109,17.9453,103400.0
2008-01-11 14:00:00,31.29,31.36,31.26,31.36,50200.0,17.9453,17.9855,17.9281,17.9855,50200.0
2008-01-11 14:10:00,31.36,31.43,31.32,31.4,54400.0,17.9855,18.0256,17.9625,18.0084,54400.0
2008-01-11 14:20:00,31.38,31.41,31.36,31.38,30600.0,17.9969,18.0141,17.9855,17.9969,30600.0
2008-01-11 14:30:00,31.38,31.43,31.36,31.42,43400.0,17.9969,18.0256,17.9855,18.0199,43400.0
2008-01-11 14:40:00,31.41,31.44,31.36,31.36,32400.0,18.0141,18.0313,17.9855,17.9855,32400.0
2008-01-11 14:50:00,31.36,31.39,31.28,31.36,50400.0,17.9855,18.0027,17.9396,17.9855,50400.0
2008-01-11 15:00:00,31.35,31.36,31.24,31.27,57200.0,17.9797,17.9855,17.9166,17.9338,57200.0
2008-01-11 15:10:00,31.27,31.29,31.2,31.25,52600.0,17.9338,17.9453,17.8937,17.9224,52600.0
2008-01-11 15:20:00,31.24,31.27,31.19,31.24,97600.0,17.9166,17.9338,17.888,17.9166,97600.0
2008-01-11 15:30:00,31.24,31.36,31.2,31.36,106400.0,17.9166,17.9855,17.8937,17.9855,106400.0
2008-01-11 15:40:00,31.36,31.4,31.33,31.39,137600.0,17.9855,18.0084,17.9682,18.0027,137600.0
2008-01-11 15:50:00,31.39,31.45,31.31,31.32,122000.0,18.0027,18.0371,17.9568,17.9625,122000.0
2008-01-14 09:30:00,31.48,31.5,31.38,31.4,46400.0,18.0543,18.0657,17.9969,18.0084,46400.0
2008-01-14 09:40:00,31.38,31.38,31.19,31.3,37600.0,17.9969,17.9969,17.888,17.951,37600.0
2008-01-14 09:50:00,31.28,31.31,31.22,31.23,39600.0,17.9396,17.9568,17.9052,17.9109,39600.0
2008-01-14 10:00:00,31.23,31.29,31.17,31.29,41000.0,17.9109,17.9453,17.8765,17.9453,41000.0
2008-01-14 10:10:00,31.29,31.33,31.26,31.32,31200.0,17.9453,17.9682,17.9281,17.9625,31200.0
2008-01-14 10:20:00,31.33,31.33,31.26,31.29,37200.0,17.9682,17.9682,17.9281,17.9453,37200.0
2008-01-14 10:30:00,31.28,31.33,31.18,31.23,71400.0,17.9396,17.9682,17.8822,17.9109,71400.0
2008-01-14 10:40:00,31.24,31.29,31.21,31.23,57000.0,17.9166,17.9453,17.8994,17.9109,57000.0
2008-01-14 10:50:00,31.23,31.26,31.21,31.26,63000.0,17.9109,17.9281,17.8994,17.9281,63000.0
2008-01-14 11:00:00,31.26,31.31,31.22,31.23,67400.0,17.9281,17.9568,17.9052,17.9109,67400.0
2008-01-14 11:10:00,31.23,31.3,31.21,31.23,64200.0,17.9109,17.951,17.8994,17.9109,64200.0
2008-01-14 11:20:00,31.23,31.24,31.18,31.23,27600.0,17.9109,17.9166,17.8822,17.9109,27600.0
2008-01-14 11:30:00,31.23,31.25,31.19,31.23,25000.0,17.9109,17.9224,17.888,17.9109,25000.0
2008-01-14 11:40:00,31.24,31.29,31.21,31.24,25200.0,17.9166,17.9453,17.8994,17.9166,25200.0
2008-01-14 11:50:00,31.25,31.31,31.22,31.22,23800.0,17.9224,17.9568,17.9052,17.9052,23800.0
2008-01-14 12:00:00,31.19,31.21,31.17,31.19,16000.0,17.888,17.8994,17.8765,17.888,16000.0
2008-01-14 12:10:00,31.18,31.23,31.18,31.21,26000.0,17.8822,17.9109,17.8822,17.8994,26000.0
2008-01-14 12:20:00,31.21,31.21,31.17,31.18,46400.0,17.8994,17.8994,17.8765,17.8822,46400.0
2008-01-14 12:30:00,31.17,31.21,31.14,31.2,38400.0,17.8765,17.8994,17.8593,17.8937,38400.0
2008-01-14 12:40:00,31.2,31.24,31.18,31.23,19400.0,17.8937,17.9166,17.8822,17.9109,19400.0
2008-01-14 12:50:00,31.22,31.25,31.21,31.25,15200.0,17.9052,17.9224,17.8994,17.9224,15200.0
2008-01-14 13:00:00,31.25,31.27,31.24,31.27,22800.0,17.9224,17.9338,17.9166,17.9338,22800.0
2008-01-14 13:10:00,31.26,31.26,31.17,31.18,16000.0,17.9281,17.9281,17.8765,17.8822,16000.0
2008-01-14 13:20:00,31.18,31.23,31.16,31.16,24000.0,17.8822,17.9109,17.8707,17.8707,24000.0
2008-01-14 13:30:00,31.15,31.23,31.14,31.22,21400.0,17.865,17.9109,17.8593,17.9052,21400.0
2008-01-14 13:40:00,31.22,31.25,31.21,31.23,28600.0,17.9052,17.9224,17.8994,17.9109,28600.0
2008-01-14 13:50:00,31.23,31.25,31.2,31.24,29400.0,17.9109,17.9224,17.8937,17.9166,29400.0
2008-01-14 14:00:00,31.24,31.25,31.16,31.24,59200.0,17.9166,17.9224,17.8707,17.9166,59200.0
2008-01-14 14:10:00,31.24,31.25,31.18,31.18,38800.0,17.9166,17.9224,17.8822,17.8822,38800.0
2008-01-14 14:20:00,31.18,31.19,31.15,31.17,36000.0,17.8822,17.888,17.865,17.8765,36000.0
2008-01-14 14:30:00,31.16,31.27,31.16,31.26,56000.0,17.8707,17.9338,17.8707,17.9281,56000.0
2008-01-14 14:40:00,31.25,31.26,31.17,31.21,37600.0,17.9224,17.9281,17.8765,17.8994,37600.0
2008-01-14 14:50:00,31.2,31.23,31.17,31.23,34200.0,17.8937,17.9109,17.8765,17.9109,34200.0
2008-01-14 15:00:00,31.24,31.25,31.18,31.18,64600.0,17.9166,17.9224,17.8822,17.8822,64600.0
2008-01-14 15:10:00,31.18,31.21,31.18,31.19,80000.0,17.8822,17.8994,17.8822,17.888,80000.0
2008-01-14 15:20:00,31.19,31.22,31.17,31.18,66800.0,17.888,17.9052,17.8765,17.8822,66800.0
2008-01-14 15:30:00,31.2,31.23,31.17,31.22,54200.0,17.8937,17.9109,17.8765,17.9052,54200.0
2008-01-14 15:40:00,31.22,31.27,31.18,31.22,73200.0,17.9052,17.9338,17.8822,17.9052,73200.0
2008-01-14 15:50:00,31.22,31.24,31.19,31.22,79000.0,17.9052,17.9166,17.888,17.9052,79000.0
2008-01-15 09:30:00,30.97,31.27,30.89,31.09,117800.0,17.7618,17.9338,17.7159,17.8306,117800.0
2008-01-15 09:40:00,31.1,31.15,30.98,31.15,230600.0,17.8363,17.865,17.7675,17.865,230600.0
2008-01-15 09:50:00,31.15,31.24,31.13,31.23,120200.0,17.865,17.9166,17.8535,17.9109,120200.0
2008-01-15 10:00:00,31.23,31.23,31.0,31.03,114800.0,17.9109,17.9109,17.779,17.7962,114800.0
2008-01-15 10:10:00,31.03,31.11,31.03,31.05,103200.0,17.7962,17.8421,17.7962,17.8077,103200.0
2008-01-15 10:20:00,31.05,31.06,31.0,31.03,60200.0,17.8077,17.8134,17.779,17.7962,60200.0
2008-01-15 10:30:00,31.03,31.06,31.0,31.04,56800.0,17.7962,17.8134,17.779,17.8019,56800.0
2008-01-15 10:40:00,31.04,31.05,30.93,30.97,87400.0,17.8019,17.8077,17.7388,17.7618,87400.0
2008-01-15 10:50:00,30.97,31.0,30.93,30.96,52400.0,17.7618,17.779,17.7388,17.756,52400.0
2008-01-15 11:00:00,30.95,30.99,30.93,30.94,40000.0,17.7503,17.7733,17.7388,17.7446,40000.0
2008-01-15 11:10:00,30.96,30.98,30.88,30.9,52000.0,17.756,17.7675,17.7102,17.7216,52000.0
2008-01-15 11:20:00,30.9,30.92,30.86,30.86,73200.0,17.7216,17.7331,17.6987,17.6987,73200.0
2008-01-15 11:30:00,30.86,30.86,30.79,30.8,46800.0,17.6987,17.6987,17.6585,17.6643,46800.0
2008-01-15 11:40:00,30.79,30.81,30.73,30.75,49200.0,17.6585,17.67,17.6241,17.6356,49200.0
2008-01-15 11:50:00,30.75,30.85,30.75,30.85,42000.0,17.6356,17.693,17.6356,17.693,42000.0
2008-01-15 12:00:00,30.85,30.88,30.8,30.87,65600.0,17.693,17.7102,17.6643,17.7044,65600.0
2008-01-15 12:10:00,30.86,30.88,30.81,30.82,77000.0,17.6987,17.7102,17.67,17.6758,77000.0
2008-01-15 12:20:00,30.82,30.92,30.8,30.9,55200.0,17.6758,17.7331,17.6643,17.7216,55200.0
2008-01-15 12:30:00,30.89,30.91,30.84,30.88,57600.0,17.7159,17.7274,17.6872,17.7102,57600.0
2008-01-15 12:40:00,30.88,30.96,30.87,30.95,32400.0,17.7102,17.756,17.7044,17.7503,32400.0
2008-01-15 12:50:00,30.95,30.99,30.93,30.98,32800.0,17.7503,17.7733,17.7388,17.7675,32800.0
2008-01-15 13:00:00,30.99,31.08,30.94,31.07,32200.0,17.7733,17.8249,17.7446,17.8191,32200.0
2008-01-15 13:10:00,31.08,31.11,31.06,31.11,38800.0,17.8249,17.8421,17.8134,17.8421,38800.0
2008-01-15 13:20:00,31.1,31.1,30.97,30.98,56000.0,17.8363,17.8363,17.7618,17.7675,56000.0
2008-01-15 13:30:00,30.97,31.02,30.96,30.99,64400.0,17.7618,17.7905,17.756,17.7733,64400.0
2008-01-15 13:40:00,31.0,31.02,30.93,30.94,84000.0,17.779,17.7905,17.7388,17.7446,84000.0
2008-01-15 13:50:00,30.94,30.99,30.88,30.98,38000.0,17.7446,17.7733,17.7102,17.7675,38000.0
2008-01-15 14:00:00,30.97,31.01,30.93,30.99,75000.0,17.7618,17.7847,17.7388,17.7733,75000.0
2008-01-15 14:10:00,30.99,31.04,30.97,31.0,122000.0,17.7733,17.8019,17.7618,17.779,122000.0
2008-01-15 14:20:00,31.0,31.03,30.95,30.99,73000.0,17.779,17.7962,17.7503,17.7733,73000.0
2008-01-15 14:30:00,30.99,30.99,30.93,30.97,62600.0,17.7733,17.7733,17.7388,17.7618,62600.0
2008-01-15 14:40:00,30.98,31.03,30.95,30.95,40600.0,17.7675,17.7962,17.7503,17.7503,40600.0
2008-01-15 14:50:00,30.96,30.98,30.93,30.95,75800.0,17.756,17.7675,17.7388,17.7503,75800.0
2008-01-15 15:00:00,30.96,30.96,30.84,30.9,68400.0,17.756,17.756,17.6872,17.7216,68400.0
2008-01-15 15:10:00,30.9,30.92,30.84,30.9,59200.0,17.7216,17.7331,17.6872,17.7216,59200.0
2008-01-15 15:20:00,30.9,31.09,30.89,31.05,97200.0,17.7216,17.8306,17.7159,17.8077,97200.0
2008-01-15 15:30:00,31.04,31.1,30.99,30.99,72400.0,17.8019,17.8363,17.7733,17.7733,72400.0
2008-01-15 15:40:00,30.99,30.99,30.91,30.94,140600.0,17.7733,17.7733,17.7274,17.7446,140600.0
2008-01-15 15:50:00,30.95,30.95,30.85,30.86,187400.0,17.7503,17.7503,17.693,17.6987,187400.0
2008-01-16 09:30:00,30.65,30.79,30.57,30.77,98400.0,17.5783,17.6585,17.5324,17.6471,98400.0
2008-01-16 09:40:00,30.82,30.99,30.81,30.95,53400.0,17.6758,17.7733,17.67,17.7503,53400.0
2008-01-16 09:50:00,30.96,31.01,30.82,30.84,45800.0,17.756,17.7847,17.6758,17.6872,45800.0
2008-01-16 10:00:00,30.84,30.97,30.83,30.92,111800.0,17.6872,17.7618,17.6815,17.7331,111800.0
2008-01-16 10:10:00,30.93,31.11,30.92,31.11,51200.0,17.7388,17.8421,17.7331,17.8421,51200.0
2008-01-16 10:20:00,31.1,31.21,31.1,31.1,52400.0,17.8363,17.8994,17.8363,17.8363,52400.0
2008-01-16 10:30:00,31.13,31.24,31.11,31.14,136400.0,17.8535,17.9166,17.8421,17.8593,136400.0
2008-01-16 10:40:00,31.11,31.13,31.06,31.1,69400.0,17.8421,17.8535,17.8134,17.8363,69400.0
2008-01-16 10:50:00,31.1,31.1,30.99,31.06,121400.0,17.8363,17.8363,17.7733,17.8134,121400.0
2008-01-16 11:00:00,31.05,31.08,30.97,30.99,70200.0,17.8077,17.8249,17.7618,17.7733,70200.0
2008-01-16 11:10:00,31.0,31.07,31.0,31.07,36200.0,17.779,17.8191,17.779,17.8191,36200.0
2008-01-16 11:20:00,31.06,31.07,31.03,31.06,52000.0,17.8134,17.8191,17.7962,17.8134,52000.0
2008-01-16 11:30:00,31.07,31.08,30.95,30.95,46800.0,17.8191,17.8249,17.7503,17.7503,46800.0
2008-01-16 11:40:00,30.93,30.93,30.72,30.75,49600.0,17.7388,17.7388,17.6184,17.6356,49600.0
2008-01-16 11:50:00,30.75,30.83,30.69,30.76,78000.0,17.6356,17.6815,17.6012,17.6413,78000.0
2008-01-16 12:00:00,30.78,30.82,30.71,30.74,52400.0,17.6528,17.6758,17.6127,17.6299,52400.0
2008-01-16 12:10:00,30.75,30.78,30.73,30.77,105600.0,17.6356,17.6528,17.6241,17.6471,105600.0
2008-01-16 12:20:00,30.75,30.75,30.64,30.64,37800.0,17.6356,17.6356,17.5725,17.5725,37800.0
2008-01-16 12:30:00,30.64,30.76,30.64,30.73,46800.0,17.5725,17.6413,17.5725,17.6241,46800.0
2008-01-16 12:40:00,30.73,30.82,30.72,30.79,40400.0,17.6241,17.6758,17.6184,17.6585,40400.0
2008-01-16 12:50:00,30.79,30.82,30.75,30.82,21600.0,17.6585,17.6758,17.6356,17.6758,21600.0
2008-01-16 13:00:00,30.81,30.84,30.77,30.8,30600.0,17.67,17.6872,17.6471,17.6643,30600.0
2008-01-16 13:10:00,30.81,30.86,30.8,30.85,48400.0,17.67,17.6987,17.6643,17.693,48400.0
2008-01-16 13:20:00,30.84,30.84,30.81,30.81,46200.0,17.6872,17.6872,17.67,17.67,46200.0
2008-01-16 13:30:00,30.8,30.81,30.64,30.65,130600.0,17.6643,17.67,17.5725,17.5783,130600.0
2008-01-16 13:40:00,30.65,30.67,30.52,30.55,154000.0,17.5783,17.5897,17.5037,17.5209,154000.0
2008-01-16 13:50:00,30.54,30.61,30.52,30.55,71800.0,17.5152,17.5553,17.5037,17.5209,71800.0
2008-01-16 14:00:00,30.55,30.58,30.47,30.55,262000.0,17.5209,17.5381,17.475,17.5209,262000.0
2008-01-16 14:10:00,30.54,30.58,30.46,30.49,118600.0,17.5152,17.5381,17.4693,17.4865,118600.0
2008-01-16 14:20:00,30.49,30.56,30.46,30.53,266200.0,17.4865,17.5266,17.4693,17.5094,266200.0
2008-01-16 14:30:00,30.53,30.63,30.5,30.51,320600.0,17.5094,17.5668,17.4922,17.498,320600.0
2008-01-16 14:40:00,30.52,30.54,30.43,30.48,344000.0,17.5037,17.5152,17.4521,17.4808,344000.0
2008-01-16 14:50:00,30.46,30.47,30.32,30.44,333000.0,17.4693,17.475,17.389,17.4578,333000.0
2008-01-16 15:00:00,30.43,30.5,30.36,30.38,135800.0,17.4521,17.4922,17.4119,17.4234,135800.0
2008-01-16 15:10:00,30.4,30.45,30.36,30.39,361400.0,17.4349,17.4636,17.4119,17.4291,361400.0
2008-01-16 15:20:00,30.4,30.4,30.25,30.39,268000.0,17.4349,17.4349,17.3488,17.4291,268000.0
2008-01-16 15:30:00,30.39,30.55,30.39,30.48,224000.0,17.4291,17.5209,17.4291,17.4808,224000.0
2008-01-16 15:40:00,30.49,30.53,30.28,30.29,147400.0,17.4865,17.5094,17.3661,17.3718,147400.0
2008-01-16 15:50:00,30.29,30.3,30.21,30.23,197800.0,17.3718,17.3775,17.3259,17.3374,197800.0
2008-01-17 09:30:00,30.64,30.64,29.9,30.04,180800.0,17.5725,17.5725,17.1481,17.2284,180800.0
2008-01-17 09:40:00,30.04,30.07,29.89,29.91,132400.0,17.2284,17.2456,17.1424,17.1539,132400.0
2008-01-17 09:50:00,29.92,30.0,29.89,29.99,146600.0,17.1596,17.2055,17.1424,17.1997,146600.0
2008-01-17 10:00:00,29.98,30.02,29.86,29.99,195400.0,17.194,17.2169,17.1252,17.1997,195400.0
2008-01-17 10:10:00,30.0,30.02,29.95,29.97,144000.0,17.2055,17.2169,17.1768,17.1883,144000.0
2008-01-17 10:20:00,29.96,30.02,29.91,29.93,149600.0,17.1825,17.2169,17.1539,17.1653,149600.0
2008-01-17 10:30:00,29.95,30.07,29.88,30.03,113000.0,17.1768,17.2456,17.1366,17.2227,113000.0
2008-01-17 10:40:00,30.03,30.06,29.98,30.04,104200.0,17.2227,17.2399,17.194,17.2284,104200.0
2008-01-17 10:50:00,30.05,30.07,29.95,29.95,136600.0,17.2341,17.2456,17.1768,17.1768,136600.0
2008-01-17 11:00:00,29.97,30.0,29.87,29.93,121000.0,17.1883,17.2055,17.1309,17.1653,121000.0
2008-01-17 11:10:00,29.93,29.97,29.9,29.93,77600.0,17.1653,17.1883,17.1481,17.1653,77600.0
2008-01-17 11:20:00,29.93,29.97,29.92,29.93,83800.0,17.1653,17.1883,17.1596,17.1653,83800.0
2008-01-17 11:30:00,29.93,29.95,29.88,29.88,112600.0,17.1653,17.1768,17.1366,17.1366,112600.0
2008-01-17 11:40:00,29.88,29.94,29.87,29.91,88800.0,17.1366,17.1711,17.1309,17.1539,88800.0
2008-01-17 11:50:00,29.92,29.93,29.88,29.89,179200.0,17.1596,17.1653,17.1366,17.1424,179200.0
2008-01-17 12:00:00,29.89,29.92,29.86,29.88,128800.0,17.1424,17.1596,17.1252,17.1366,128800.0
2008-01-17 12:10:00,29.88,29.99,29.85,29.88,119200.0,17.1366,17.1997,17.1194,17.1366,119200.0
2008-01-17 12:20:00,29.88,29.93,29.87,29.93,64800.0,17.1366,17.1653,17.1309,17.1653,64800.0
2008-01-17 12:30:00,29.92,29.97,29.9,29.91,132400.0,17.1596,17.1883,17.1481,17.1539,132400.0
2008-01-17 12:40:00,29.91,29.98,29.88,29.97,96600.0,17.1539,17.194,17.1366,17.1883,96600.0
2008-01-17 12:50:00,29.97,29.97,29.93,29.96,100200.0,17.1883,17.1883,17.1653,17.1825,100200.0
2008-01-17 13:00:00,29.96,29.99,29.93,29.97,137600.0,17.1825,17.1997,17.1653,17.1883,137600.0
2008-01-17 13:10:00,29.98,30.04,29.96,30.0,64400.0,17.194,17.2284,17.1825,17.2055,64400.0
2008-01-17 13:20:00,30.0,30.0,29.96,29.99,43400.0,17.2055,17.2055,17.1825,17.1997,43400.0
2008-01-17 13:30:00,29.99,30.0,29.95,30.0,58200.0,17.1997,17.2055,17.1768,17.2055,58200.0
2008-01-17 13:40:00,30.0,30.05,29.89,29.92,105400.0,17.2055,17.2341,17.1424,17.1596,105400.0
2008-01-17 13:50:00,29.92,29.97,29.9,29.94,50000.0,17.1596,17.1883,17.1481,17.1711,50000.0
2008-01-17 14:00:00,29.94,29.94,29.79,29.85,146000.0,17.1711,17.1711,17.085,17.1194,146000.0
2008-01-17 14:10:00,29.85,29.88,29.78,29.86,101600.0,17.1194,17.1366,17.0793,17.1252,101600.0
2008-01-17 14:20:00,29.86,29.89,29.82,29.84,64400.0,17.1252,17.1424,17.1022,17.1137,64400.0
2008-01-17 14:30:00,29.85,29.86,29.6,29.62,108400.0,17.1194,17.1252,16.9761,16.9875,108400.0
2008-01-17 14:40:00,29.62,29.8,29.61,29.76,88400.0,16.9875,17.0908,16.9818,17.0678,88400.0
2008-01-17 14:50:00,29.78,29.82,29.61,29.63,142400.0,17.0793,17.1022,16.9818,16.9933,142400.0
2008-01-17 15:00:00,29.63,29.8,29.62,29.78,173800.0,16.9933,17.0908,16.9875,17.0793,173800.0
2008-01-17 15:10:00,29.77,29.84,29.74,29.77,132600.0,17.0736,17.1137,17.0564,17.0736,132600.0
2008-01-17 15:20:00,29.78,29.78,29.41,29.41,170600.0,17.0793,17.0793,16.8671,16.8671,170600.0
2008-01-17 15:30:00,29.41,29.49,29.32,29.47,236800.0,16.8671,16.913,16.8155,16.9015,236800.0
2008-01-17 15:40:00,29.47,29.48,29.36,29.4,300000.0,16.9015,16.9072,16.8384,16.8614,300000.0
2008-01-17 15:50:00,29.39,29.4,29.23,29.29,266400.0,16.8556,16.8614,16.7639,16.7983,266400.0
2008-01-18 09:30:00,29.45,29.45,28.81,28.85,404800.0,16.89,16.89,16.523,16.5459,404800.0
2008-01-18 09:40:00,28.87,28.97,28.82,28.89,81800.0,16.5574,16.6147,16.5287,16.5689,81800.0
2008-01-18 09:50:00,28.9,29.0,28.9,28.98,88200.0,16.5746,16.632,16.5746,16.6205,88200.0
2008-01-18 10:00:00,28.98,29.1,28.98,29.05,107800.0,16.6205,16.6893,16.6205,16.6606,107800.0
2008-01-18 10:10:00,29.05,29.18,29.04,29.05,193800.0,16.6606,16.7352,16.6549,16.6606,193800.0
2008-01-18 10:20:00,29.07,29.09,28.98,29.09,71400.0,16.6721,16.6836,16.6205,16.6836,71400.0
2008-01-18 10:30:00,29.1,29.17,29.08,29.08,98600.0,16.6893,16.7295,16.6778,16.6778,98600.0
2008-01-18 10:40:00,29.08,29.08,28.98,29.0,78200.0,16.6778,16.6778,16.6205,16.632,78200.0
2008-01-18 10:50:00,29.02,29.12,29.0,29.1,89600.0,16.6434,16.7008,16.632,16.6893,89600.0
2008-01-18 11:00:00,29.1,29.15,29.01,29.06,106200.0,16.6893,16.718,16.6377,16.6664,106200.0
2008-01-18 11:10:00,29.04,29.11,28.97,29.07,151400.0,16.6549,16.695,16.6147,16.6721,151400.0
2008-01-18 11:20:00,29.07,29.07,28.9,29.06,105000.0,16.6721,16.6721,16.5746,16.6664,105000.0
2008-01-18 11:30:00,29.06,29.07,28.93,28.95,81400.0,16.6664,16.6721,16.5918,16.6033,81400.0
2008-01-18 11:40:00,28.97,28.97,28.84,28.84,76600.0,16.6147,16.6147,16.5402,16.5402,76600.0
2008-01-18 11:50:00,28.84,28.88,28.68,28.72,77000.0,16.5402,16.5631,16.4484,16.4714,77000.0
2008-01-18 12:00:00,28.74,28.79,28.65,28.66,72000.0,16.4828,16.5115,16.4312,16.437,72000.0
2008-01-18 12:10:00,28.68,28.73,28.6,28.6,99000.0,16.4484,16.4771,16.4025,16.4025,99000.0
2008-01-18 12:20:00,28.6,28.84,28.6,28.84,138600.0,16.4025,16.5402,16.4025,16.5402,138600.0
2008-01-18 12:30:00,28.84,28.96,28.7,28.8,80000.0,16.5402,16.609,16.4599,16.5173,80000.0
2008-01-18 12:40:00,28.82,28.92,28.81,28.91,31600.0,16.5287,16.5861,16.523,16.5803,31600.0
2008-01-18 12:50:00,28.91,28.91,28.75,28.75,34800.0,16.5803,16.5803,16.4886,16.4886,34800.0
2008-01-18 13:00:00,28.75,28.9,28.75,28.78,124600.0,16.4886,16.5746,16.4886,16.5058,124600.0
2008-01-18 13:10:00,28.8,28.8,28.68,28.71,77000.0,16.5173,16.5173,16.4484,16.4656,77000.0
2008-01-18 13:20:00,28.7,28.75,28.68,28.71,71400.0,16.4599,16.4886,16.4484,16.4656,71400.0
2008-01-18 13:30:00,28.72,28.76,28.63,28.63,38600.0,16.4714,16.4943,16.4198,16.4198,38600.0
2008-01-18 13:40:00,28.63,28.79,28.61,28.73,61600.0,16.4198,16.5115,16.4083,16.4771,61600.0
2008-01-18 13:50:00,28.74,28.74,28.63,28.64,33600.0,16.4828,16.4828,16.4198,16.4255,33600.0
2008-01-18 14:00:00,28.65,28.71,28.6,28.68,57400.0,16.4312,16.4656,16.4025,16.4484,57400.0
2008-01-18 14:10:00,28.69,28.76,28.68,28.75,51200.0,16.4542,16.4943,16.4484,16.4886,51200.0
2008-01-18 14:20:00,28.76,28.77,28.67,28.71,46800.0,16.4943,16.5,16.4427,16.4656,46800.0
2008-01-18 14:30:00,28.72,28.74,28.6,28.65,60800.0,16.4714,16.4828,16.4025,16.4312,60800.0
2008-01-18 14:40:00,28.64,28.65,28.58,28.61,82800.0,16.4255,16.4312,16.3911,16.4083,82800.0
2008-01-18 14:50:00,28.59,28.7,28.58,28.7,61400.0,16.3968,16.4599,16.3911,16.4599,61400.0
2008-01-18 15:00:00,28.7,28.77,28.59,28.74,67800.0,16.4599,16.5,16.3968,16.4828,67800.0
2008-01-18 15:10:00,28.75,28.76,28.63,28.65,80000.0,16.4886,16.4943,16.4198,16.4312,80000.0
2008-01-18 15:20:00,28.66,28.69,28.5,28.53,100000.0,16.437,16.4542,16.3452,16.3624,100000.0
2008-01-18 15:30:00,28.52,28.59,28.5,28.5,119800.0,16.3567,16.3968,16.3452,16.3452,119800.0
2008-01-18 15:40:00,28.51,28.59,28.43,28.59,131000.0,16.3509,16.3968,16.3051,16.3968,131000.0
2008-01-18 15:50:00,28.6,28.7,28.59,28.68,232600.0,16.4025,16.4599,16.3968,16.4484,232600.0
2008-01-22 09:30:00,27.46,28.02,27.15,27.15,244600.0,15.7487,16.0699,15.571,15.571,244600.0
2008-01-22 09:40:00,27.14,27.47,26.95,27.31,338000.0,15.5652,15.7545,15.4562,15.6627,338000.0
2008-01-22 09:50:00,27.29,27.72,27.0,27.17,123200.0,15.6512,15.8979,15.4849,15.5824,123200.0
2008-01-22 10:00:00,27.17,27.52,27.17,27.5,91800.0,15.5824,15.7832,15.5824,15.7717,91800.0
2008-01-22 10:10:00,27.49,27.8,27.38,27.74,70200.0,15.7659,15.9437,15.7029,15.9093,70200.0
2008-01-22 10:20:00,27.74,27.92,27.7,27.8,134400.0,15.9093,16.0126,15.8864,15.9437,134400.0
2008-01-22 10:30:00,27.79,27.89,27.67,27.81,126600.0,15.938,15.9954,15.8692,15.9495,126600.0
2008-01-22 10:40:00,27.8,27.9,27.65,27.67,128200.0,15.9437,16.0011,15.8577,15.8692,128200.0
2008-01-22 10:50:00,27.65,27.75,27.58,27.6,114800.0,15.8577,15.9151,15.8176,15.829,114800.0
2008-01-22 11:00:00,27.6,27.81,27.6,27.7,86600.0,15.829,15.9495,15.829,15.8864,86600.0
2008-01-22 11:10:00,27.7,27.86,27.64,27.67,177600.0,15.8864,15.9781,15.852,15.8692,177600.0
2008-01-22 11:20:00,27.67,27.75,27.62,27.65,97600.0,15.8692,15.9151,15.8405,15.8577,97600.0
2008-01-22 11:30:00,27.66,27.67,27.5,27.52,82200.0,15.8634,15.8692,15.7717,15.7832,82200.0
2008-01-22 11:40:00,27.5,27.56,27.46,27.51,72600.0,15.7717,15.8061,15.7487,15.7774,72600.0
2008-01-22 11:50:00,27.5,27.56,27.35,27.41,67600.0,15.7717,15.8061,15.6857,15.7201,67600.0
2008-01-22 12:00:00,27.42,27.73,27.38,27.73,108800.0,15.7258,15.9036,15.7029,15.9036,108800.0
2008-01-22 12:10:00,27.75,27.79,27.61,27.61,89400.0,15.9151,15.938,15.8348,15.8348,89400.0
2008-01-22 12:20:00,27.61,27.75,27.57,27.61,69600.0,15.8348,15.9151,15.8118,15.8348,69600.0
2008-01-22 12:30:00,27.61,27.61,27.49,27.6,312200.0,15.8348,15.8348,15.7659,15.829,312200.0
2008-01-22 12:40:00,27.6,27.61,27.52,27.54,93800.0,15.829,15.8348,15.7832,15.7946,93800.0
2008-01-22 12:50:00,27.54,27.63,27.54,27.61,102400.0,15.7946,15.8462,15.7946,15.8348,102400.0
2008-01-22 13:00:00,27.61,27.65,27.56,27.57,208000.0,15.8348,15.8577,15.8061,15.8118,208000.0
2008-01-22 13:10:00,27.56,27.71,27.56,27.65,109000.0,15.8061,15.8921,15.8061,15.8577,109000.0
2008-01-22 13:20:00,27.66,27.72,27.5,27.59,89000.0,15.8634,15.8979,15.7717,15.8233,89000.0
2008-01-22 13:30:00,27.59,27.6,27.5,27.56,82600.0,15.8233,15.829,15.7717,15.8061,82600.0
2008-01-22 13:40:00,27.57,27.62,27.5,27.57,59400.0,15.8118,15.8405,15.7717,15.8118,59400.0
2008-01-22 13:50:00,27.56,27.59,27.5,27.57,69600.0,15.8061,15.8233,15.7717,15.8118,69600.0
2008-01-22 14:00:00,27.55,27.59,27.5,27.55,73000.0,15.8004,15.8233,15.7717,15.8004,73000.0
2008-01-22 14:10:00,27.55,27.63,27.48,27.63,116400.0,15.8004,15.8462,15.7602,15.8462,116400.0
2008-01-22 14:20:00,27.65,27.71,27.57,27.67,107800.0,15.8577,15.8921,15.8118,15.8692,107800.0
2008-01-22 14:30:00,27.64,27.65,27.46,27.52,73600.0,15.852,15.8577,15.7487,15.7832,73600.0
2008-01-22 14:40:00,27.54,27.65,27.49,27.59,71000.0,15.7946,15.8577,15.7659,15.8233,71000.0
2008-01-22 14:50:00,27.59,27.68,27.53,27.59,59200.0,15.8233,15.8749,15.7889,15.8233,59200.0
2008-01-22 15:00:00,27.59,27.76,27.57,27.75,68600.0,15.8233,15.9208,15.8118,15.9151,68600.0
2008-01-22 15:10:00,27.72,27.72,27.56,27.63,114600.0,15.8979,15.8979,15.8061,15.8462,114600.0
2008-01-22 15:20:00,27.64,27.69,27.56,27.59,71200.0,15.852,15.8806,15.8061,15.8233,71200.0
2008-01-22 15:30:00,27.61,27.84,27.58,27.79,206000.0,15.8348,15.9667,15.8176,15.938,206000.0
2008-01-22 15:40:00,27.79,27.82,27.65,27.72,211600.0,15.938,15.9552,15.8577,15.8979,211600.0
2008-01-22 15:50:00,27.72,27.75,27.53,27.57,246400.0,15.8979,15.9151,15.7889,15.8118,246400.0
2008-01-23 09:30:00,26.8,27.41,26.34,27.22,233800.0,15.3702,15.7201,15.1064,15.6111,233800.0
2008-01-23 09:40:00,27.25,27.5,27.22,27.48,195600.0,15.6283,15.7717,15.6111,15.7602,195600.0
2008-01-23 09:50:00,27.48,27.65,27.44,27.49,161000.0,15.7602,15.8577,15.7373,15.7659,161000.0
2008-01-23 10:00:00,27.49,27.68,27.48,27.48,184200.0,15.7659,15.8749,15.7602,15.7602,184200.0
2008-01-23 10:10:00,27.5,27.75,27.46,27.63,141000.0,15.7717,15.9151,15.7487,15.8462,141000.0
2008-01-23 10:20:00,27.63,27.66,27.43,27.46,103800.0,15.8462,15.8634,15.7315,15.7487,103800.0
2008-01-23 10:30:00,27.46,27.49,27.33,27.44,143600.0,15.7487,15.7659,15.6742,15.7373,143600.0
2008-01-23 10:40:00,27.48,27.48,27.25,27.43,132400.0,15.7602,15.7602,15.6283,15.7315,132400.0
2008-01-23 10:50:00,27.43,27.43,27.3,27.37,94400.0,15.7315,15.7315,15.657,15.6971,94400.0
2008-01-23 11:00:00,27.37,27.43,27.28,27.33,89200.0,15.6971,15.7315,15.6455,15.6742,89200.0
2008-01-23 11:10:00,27.33,27.41,27.33,27.39,72200.0,15.6742,15.7201,15.6742,15.7086,72200.0
2008-01-23 11:20:00,27.39,27.45,27.33,27.34,62200.0,15.7086,15.743,15.6742,15.6799,62200.0
2008-01-23 11:30:00,27.35,27.4,27.31,27.39,138400.0,15.6857,15.7143,15.6627,15.7086,138400.0
2008-01-23 11:40:00,27.4,27.49,27.33,27.41,123800.0,15.7143,15.7659,15.6742,15.7201,123800.0
2008-01-23 11:50:00,27.42,27.5,27.41,27.42,125200.0,15.7258,15.7717,15.7201,15.7258,125200.0
2008-01-23 12:00:00,27.42,27.49,27.41,27.43,67400.0,15.7258,15.7659,15.7201,15.7315,67400.0
2008-01-23 12:10:00,27.43,27.5,27.36,27.49,71000.0,15.7315,15.7717,15.6914,15.7659,71000.0
2008-01-23 12:20:00,27.49,27.57,27.46,27.5,74600.0,15.7659,15.8118,15.7487,15.7717,74600.0
2008-01-23 12:30:00,27.51,27.52,27.33,27.33,88400.0,15.7774,15.7832,15.6742,15.6742,88400.0
2008-01-23 12:40:00,27.33,27.42,27.26,27.34,178400.0,15.6742,15.7258,15.634,15.6799,178400.0
2008-01-23 12:50:00,27.35,27.46,27.3,27.3,72200.0,15.6857,15.7487,15.657,15.657,72200.0
2008-01-23 13:00:00,27.31,27.47,27.27,27.39,525200.0,15.6627,15.7545,15.6398,15.7086,525200.0
2008-01-23 13:10:00,27.39,27.39,27.27,27.33,135000.0,15.7086,15.7086,15.6398,15.6742,135000.0
2008-01-23 13:20:00,27.34,27.45,27.33,27.38,210000.0,15.6799,15.743,15.6742,15.7029,210000.0
2008-01-23 13:30:00,27.36,27.37,27.27,27.34,124800.0,15.6914,15.6971,15.6398,15.6799,124800.0
2008-01-23 13:40:00,27.34,27.44,27.28,27.43,105400.0,15.6799,15.7373,15.6455,15.7315,105400.0
2008-01-23 13:50:00,27.44,27.48,27.26,27.3,129600.0,15.7373,15.7602,15.634,15.657,129600.0
2008-01-23 14:00:00,27.3,27.43,27.27,27.41,114000.0,15.657,15.7315,15.6398,15.7201,114000.0
2008-01-23 14:10:00,27.41,27.43,27.29,27.3,91600.0,15.7201,15.7315,15.6512,15.657,91600.0
2008-01-23 14:20:00,27.31,27.56,27.3,27.5,117200.0,15.6627,15.8061,15.657,15.7717,117200.0
2008-01-23 14:30:00,27.5,27.5,27.38,27.4,113400.0,15.7717,15.7717,15.7029,15.7143,113400.0
2008-01-23 14:40:00,27.4,27.42,27.3,27.3,143000.0,15.7143,15.7258,15.657,15.657,143000.0
2008-01-23 14:50:00,27.3,27.38,27.24,27.38,94400.0,15.657,15.7029,15.6226,15.7029,94400.0
2008-01-23 15:00:00,27.38,27.68,27.38,27.67,241200.0,15.7029,15.8749,15.7029,15.8692,241200.0
2008-01-23 15:10:00,27.67,27.7,27.51,27.52,225400.0,15.8692,15.8864,15.7774,15.7832,225400.0
2008-01-23 15:20:00,27.52,27.68,27.48,27.6,190400.0,15.7832,15.8749,15.7602,15.829,190400.0
2008-01-23 15:30:00,27.61,27.91,27.61,27.88,190200.0,15.8348,16.0068,15.8348,15.9896,190200.0
2008-01-23 15:40:00,27.88,27.97,27.71,27.93,181200.0,15.9896,16.0412,15.8921,16.0183,181200.0
2008-01-23 15:50:00,27.89,28.08,27.84,28.05,163400.0,15.9954,16.1043,15.9667,16.0871,163400.0
2008-01-24 09:30:00,28.21,28.4,27.9,28.11,204600.0,16.1789,16.2878,16.0011,16.1215,204600.0
2008-01-24 09:40:00,28.11,28.24,27.9,27.9,129600.0,16.1215,16.1961,16.0011,16.0011,129600.0
2008-01-24 09:50:00,27.9,27.93,27.73,27.78,124000.0,16.0011,16.0183,15.9036,15.9323,124000.0
2008-01-24 10:00:00,27.75,27.77,27.55,27.57,177200.0,15.9151,15.9265,15.8004,15.8118,177200.0
2008-01-24 10:10:00,27.57,27.64,27.44,27.58,95800.0,15.8118,15.852,15.7373,15.8176,95800.0
2008-01-24 10:20:00,27.57,27.68,27.53,27.54,93800.0,15.8118,15.8749,15.7889,15.7946,93800.0
2008-01-24 10:30:00,27.54,27.57,27.43,27.56,110200.0,15.7946,15.8118,15.7315,15.8061,110200.0
2008-01-24 10:40:00,27.55,27.6,27.52,27.57,230800.0,15.8004,15.829,15.7832,15.8118,230800.0
2008-01-24 10:50:00,27.58,27.67,27.56,27.61,156400.0,15.8176,15.8692,15.8061,15.8348,156400.0
2008-01-24 11:00:00,27.61,27.64,27.52,27.61,87600.0,15.8348,15.852,15.7832,15.8348,87600.0
2008-01-24 11:10:00,27.62,27.69,27.6,27.66,78200.0,15.8405,15.8806,15.829,15.8634,78200.0
2008-01-24 11:20:00,27.65,27.9,27.65,27.9,123200.0,15.8577,16.0011,15.8577,16.0011,123200.0
2008-01-24 11:30:00,27.9,27.95,27.85,27.86,72400.0,16.0011,16.0298,15.9724,15.9781,72400.0
2008-01-24 11:40:00,27.86,27.89,27.75,27.78,59200.0,15.9781,15.9954,15.9151,15.9323,59200.0
2008-01-24 11:50:00,27.77,27.9,27.75,27.76,51800.0,15.9265,16.0011,15.9151,15.9208,51800.0
2008-01-24 12:00:00,27.75,27.75,27.68,27.68,75200.0,15.9151,15.9151,15.8749,15.8749,75200.0
2008-01-24 12:10:00,27.68,27.72,27.66,27.71,51000.0,15.8749,15.8979,15.8634,15.8921,51000.0
2008-01-24 12:20:00,27.71,27.74,27.68,27.71,51600.0,15.8921,15.9093,15.8749,15.8921,51600.0
2008-01-24 12:30:00,27.72,27.74,27.58,27.59,27600.0,15.8979,15.9093,15.8176,15.8233,27600.0
2008-01-24 12:40:00,27.59,27.67,27.59,27.64,31200.0,15.8233,15.8692,15.8233,15.852,31200.0
2008-01-24 12:50:00,27.64,27.81,27.64,27.81,28800.0,15.852,15.9495,15.852,15.9495,28800.0
2008-01-24 13:00:00,27.81,27.82,27.63,27.64,32200.0,15.9495,15.9552,15.8462,15.852,32200.0
2008-01-24 13:10:00,27.63,27.73,27.6,27.67,57200.0,15.8462,15.9036,15.829,15.8692,57200.0
2008-01-24 13:20:00,27.67,27.72,27.63,27.63,44200.0,15.8692,15.8979,15.8462,15.8462,44200.0
2008-01-24 13:30:00,27.64,27.75,27.58,27.73,85200.0,15.852,15.9151,15.8176,15.9036,85200.0
2008-01-24 13:40:00,27.73,27.78,27.69,27.73,63600.0,15.9036,15.9323,15.8806,15.9036,63600.0
2008-01-24 13:50:00,27.72,27.81,27.68,27.71,60800.0,15.8979,15.9495,15.8749,15.8921,60800.0
2008-01-24 14:00:00,27.72,27.8,27.69,27.75,73600.0,15.8979,15.9437,15.8806,15.9151,73600.0
2008-01-24 14:10:00,27.75,27.75,27.65,27.67,56600.0,15.9151,15.9151,15.8577,15.8692,56600.0
2008-01-24 14:20:00,27.68,27.8,27.68,27.7,65600.0,15.8749,15.9437,15.8749,15.8864,65600.0
2008-01-24 14:30:00,27.71,27.78,27.67,27.78,73800.0,15.8921,15.9323,15.8692,15.9323,73800.0
2008-01-24 14:40:00,27.78,27.79,27.58,27.58,82000.0,15.9323,15.938,15.8176,15.8176,82000.0
2008-01-24 14:50:00,27.58,27.61,27.52,27.55,84400.0,15.8176,15.8348,15.7832,15.8004,84400.0
2008-01-24 15:00:00,27.55,27.62,27.54,27.59,52600.0,15.8004,15.8405,15.7946,15.8233,52600.0
2008-01-24 15:10:00,27.6,27.65,27.56,27.58,148000.0,15.829,15.8577,15.8061,15.8176,148000.0
2008-01-24 15:20:00,27.58,27.66,27.57,27.61,105400.0,15.8176,15.8634,15.8118,15.8348,105400.0
2008-01-24 15:30:00,27.63,27.66,27.58,27.58,58200.0,15.8462,15.8634,15.8176,15.8176,58200.0
2008-01-24 15:40:00,27.57,27.66,27.5,27.52,238800.0,15.8118,15.8634,15.7717,15.7832,238800.0
2008-01-24 15:50:00,27.52,27.59,27.45,27.51,302600.0,15.7832,15.8233,15.743,15.7774,302600.0
2008-01-25 09:30:00,27.7,27.79,27.43,27.56,61200.0,15.8864,15.938,15.7315,15.8061,61200.0
2008-01-25 09:40:00,27.6,27.68,27.42,27.55,96800.0,15.829,15.8749,15.7258,15.8004,96800.0
2008-01-25 09:50:00,27.53,27.66,27.5,27.65,69200.0,15.7889,15.8634,15.7717,15.8577,69200.0
2008-01-25 10:00:00,27.65,27.72,27.57,27.68,76800.0,15.8577,15.8979,15.8118,15.8749,76800.0
2008-01-25 10:10:00,27.69,27.71,27.61,27.63,57400.0,15.8806,15.8921,15.8348,15.8462,57400.0
2008-01-25 10:20:00,27.64,27.64,27.45,27.45,90600.0,15.852,15.852,15.743,15.743,90600.0
2008-01-25 10:30:00,27.43,27.5,27.35,27.42,122800.0,15.7315,15.7717,15.6857,15.7258,122800.0
2008-01-25 10:40:00,27.41,27.46,27.34,27.37,113800.0,15.7201,15.7487,15.6799,15.6971,113800.0
2008-01-25 10:50:00,27.38,27.44,27.32,27.33,36200.0,15.7029,15.7373,15.6684,15.6742,36200.0
2008-01-25 11:00:00,27.36,27.54,27.34,27.52,42200.0,15.6914,15.7946,15.6799,15.7832,42200.0
2008-01-25 11:10:00,27.5,27.54,27.41,27.44,32600.0,15.7717,15.7946,15.7201,15.7373,32600.0
2008-01-25 11:20:00,27.45,27.47,27.35,27.4,33600.0,15.743,15.7545,15.6857,15.7143,33600.0
2008-01-25 11:30:00,27.36,27.46,27.36,27.43,33400.0,15.6914,15.7487,15.6914,15.7315,33400.0
2008-01-25 11:40:00,27.41,27.55,27.41,27.54,50000.0,15.7201,15.8004,15.7201,15.7946,50000.0
2008-01-25 11:50:00,27.52,27.52,27.4,27.48,25200.0,15.7832,15.7832,15.7143,15.7602,25200.0
2008-01-25 12:00:00,27.48,27.5,27.43,27.46,40200.0,15.7602,15.7717,15.7315,15.7487,40200.0
2008-01-25 12:10:00,27.45,27.51,27.43,27.49,51400.0,15.743,15.7774,15.7315,15.7659,51400.0
2008-01-25 12:20:00,27.48,27.5,27.47,27.48,26400.0,15.7602,15.7717,15.7545,15.7602,26400.0
2008-01-25 12:30:00,27.47,27.53,27.47,27.49,52000.0,15.7545,15.7889,15.7545,15.7659,52000.0
2008-01-25 12:40:00,27.5,27.52,27.41,27.41,38200.0,15.7717,15.7832,15.7201,15.7201,38200.0
2008-01-25 12:50:00,27.41,27.47,27.35,27.35,68200.0,15.7201,15.7545,15.6857,15.6857,68200.0
2008-01-25 13:00:00,27.36,27.42,27.25,27.36,41200.0,15.6914,15.7258,15.6283,15.6914,41200.0
2008-01-25 13:10:00,27.38,27.46,27.38,27.43,30800.0,15.7029,15.7487,15.7029,15.7315,30800.0
2008-01-25 13:20:00,27.42,27.43,27.23,27.25,55400.0,15.7258,15.7315,15.6168,15.6283,55400.0
2008-01-25 13:30:00,27.26,27.32,27.23,27.32,48600.0,15.634,15.6684,15.6168,15.6684,48600.0
2008-01-25 13:40:00,27.33,27.33,27.18,27.21,37600.0,15.6742,15.6742,15.5882,15.6054,37600.0
2008-01-25 13:50:00,27.22,27.22,27.14,27.18,123600.0,15.6111,15.6111,15.5652,15.5882,123600.0
2008-01-25 14:00:00,27.18,27.27,27.16,27.19,54800.0,15.5882,15.6398,15.5767,15.5939,54800.0
2008-01-25 14:10:00,27.18,27.25,27.18,27.2,34800.0,15.5882,15.6283,15.5882,15.5996,34800.0
2008-01-25 14:20:00,27.21,27.24,27.09,27.14,55200.0,15.6054,15.6226,15.5365,15.5652,55200.0
2008-01-25 14:30:00,27.13,27.24,27.13,27.21,56400.0,15.5595,15.6226,15.5595,15.6054,56400.0
2008-01-25 14:40:00,27.21,27.21,27.14,27.15,45600.0,15.6054,15.6054,15.5652,15.571,45600.0
2008-01-25 14:50:00,27.15,27.15,27.06,27.12,59200.0,15.571,15.571,15.5193,15.5537,59200.0
2008-01-25 15:00:00,27.13,27.21,27.11,27.18,52200.0,15.5595,15.6054,15.548,15.5882,52200.0
2008-01-25 15:10:00,27.18,27.29,27.16,27.28,72800.0,15.5882,15.6512,15.5767,15.6455,72800.0
2008-01-25 15:20:00,27.28,27.34,27.24,27.28,56600.0,15.6455,15.6799,15.6226,15.6455,56600.0
2008-01-25 15:30:00,27.26,27.35,27.17,27.21,88600.0,15.634,15.6857,15.5824,15.6054,88600.0
2008-01-25 15:40:00,27.22,27.27,27.01,27.01,117200.0,15.6111,15.6398,15.4907,15.4907,117200.0
2008-01-25 15:50:00,27.01,27.09,26.95,27.09,266600.0,15.4907,15.5365,15.4562,15.5365,266600.0
2008-01-28 09:30:00,27.03,27.33,27.0,27.23,102600.0,15.5021,15.6742,15.4849,15.6168,102600.0
2008-01-28 09:40:00,27.21,27.33,27.08,27.3,82200.0,15.6054,15.6742,15.5308,15.657,82200.0
2008-01-28 09:50:00,27.29,27.32,27.11,27.18,62600.0,15.6512,15.6684,15.548,15.5882,62600.0
2008-01-28 10:00:00,27.18,27.24,27.06,27.24,161200.0,15.5882,15.6226,15.5193,15.6226,161200.0
2008-01-28 10:10:00,27.23,27.33,27.21,27.29,80600.0,15.6168,15.6742,15.6054,15.6512,80600.0
2008-01-28 10:20:00,27.3,27.49,27.3,27.41,108000.0,15.657,15.7659,15.657,15.7201,108000.0
2008-01-28 10:30:00,27.38,27.45,27.35,27.39,146000.0,15.7029,15.743,15.6857,15.7086,146000.0
2008-01-28 10:40:00,27.39,27.43,27.28,27.3,90000.0,15.7086,15.7315,15.6455,15.657,90000.0
2008-01-28 10:50:00,27.31,27.34,27.26,27.32,48600.0,15.6627,15.6799,15.634,15.6684,48600.0
2008-01-28 11:00:00,27.31,27.43,27.3,27.38,47800.0,15.6627,15.7315,15.657,15.7029,47800.0
2008-01-28 11:10:00,27.39,27.41,27.31,27.33,34000.0,15.7086,15.7201,15.6627,15.6742,34000.0
2008-01-28 11:20:00,27.32,27.46,27.29,27.46,27600.0,15.6684,15.7487,15.6512,15.7487,27600.0
2008-01-28 11:30:00,27.43,27.5,27.43,27.49,37600.0,15.7315,15.7717,15.7315,15.7659,37600.0
2008-01-28 11:40:00,27.48,27.5,27.45,27.47,38000.0,15.7602,15.7717,15.743,15.7545,38000.0
2008-01-28 11:50:00,27.46,27.47,27.36,27.37,24800.0,15.7487,15.7545,15.6914,15.6971,24800.0
2008-01-28 12:00:00,27.38,27.4,27.3,27.3,36400.0,15.7029,15.7143,15.657,15.657,36400.0
2008-01-28 12:10:00,27.3,27.31,27.22,27.22,48200.0,15.657,15.6627,15.6111,15.6111,48200.0
2008-01-28 12:20:00,27.23,27.3,27.22,27.25,27200.0,15.6168,15.657,15.6111,15.6283,27200.0
2008-01-28 12:30:00,27.23,27.3,27.2,27.26,27800.0,15.6168,15.657,15.5996,15.634,27800.0
2008-01-28 12:40:00,27.27,27.39,27.25,27.36,22600.0,15.6398,15.7086,15.6283,15.6914,22600.0
2008-01-28 12:50:00,27.36,27.36,27.29,27.31,19800.0,15.6914,15.6914,15.6512,15.6627,19800.0
2008-01-28 13:00:00,27.32,27.44,27.28,27.35,37800.0,15.6684,15.7373,15.6455,15.6857,37800.0
2008-01-28 13:10:00,27.33,27.37,27.28,27.35,32800.0,15.6742,15.6971,15.6455,15.6857,32800.0
2008-01-28 13:20:00,27.35,27.4,27.28,27.28,40400.0,15.6857,15.7143,15.6455,15.6455,40400.0
2008-01-28 13:30:00,27.27,27.33,27.25,27.29,33000.0,15.6398,15.6742,15.6283,15.6512,33000.0
2008-01-28 13:40:00,27.3,27.31,27.25,27.25,29600.0,15.657,15.6627,15.6283,15.6283,29600.0
2008-01-28 13:50:00,27.25,27.31,27.25,27.26,37000.0,15.6283,15.6627,15.6283,15.634,37000.0
2008-01-28 14:00:00,27.26,27.36,27.26,27.36,32800.0,15.634,15.6914,15.634,15.6914,32800.0
2008-01-28 14:10:00,27.36,27.38,27.3,27.3,21600.0,15.6914,15.7029,15.657,15.657,21600.0
2008-01-28 14:20:00,27.31,27.37,27.31,27.34,34200.0,15.6627,15.6971,15.6627,15.6799,34200.0
2008-01-28 14:30:00,27.35,27.44,27.35,27.41,36600.0,15.6857,15.7373,15.6857,15.7201,36600.0
2008-01-28 14:40:00,27.4,27.41,27.28,27.28,31400.0,15.7143,15.7201,15.6455,15.6455,31400.0
2008-01-28 14:50:00,27.28,27.29,27.21,27.28,31800.0,15.6455,15.6512,15.6054,15.6455,31800.0
2008-01-28 15:00:00,27.28,27.31,27.21,27.25,36800.0,15.6455,15.6627,15.6054,15.6283,36800.0
2008-01-28 15:10:00,27.24,27.25,27.11,27.2,66800.0,15.6226,15.6283,15.548,15.5996,66800.0
2008-01-28 15:20:00,27.2,27.23,27.15,27.2,46600.0,15.5996,15.6168,15.571,15.5996,46600.0
2008-01-28 15:30:00,27.2,27.28,27.18,27.25,60000.0,15.5996,15.6455,15.5882,15.6283,60000.0
2008-01-28 15:40:00,27.25,27.47,27.25,27.42,124200.0,15.6283,15.7545,15.6283,15.7258,124200.0
2008-01-28 15:50:00,27.41,27.41,27.33,27.37,141200.0,15.7201,15.7201,15.6742,15.6971,141200.0
2008-01-29 09:30:00,27.5,27.55,27.29,27.49,61800.0,15.7717,15.8004,15.6512,15.7659,61800.0
2008-01-29 09:40:00,27.45,27.7,27.4,27.68,114000.0,15.743,15.8864,15.7143,15.8749,114000.0
2008-01-29 09:50:00,27.67,27.89,27.63,27.88,131800.0,15.8692,15.9954,15.8462,15.9896,131800.0
2008-01-29 10:00:00,27.9,27.93,27.75,27.79,103800.0,16.0011,16.0183,15.9151,15.938,103800.0
2008-01-29 10:10:00,27.79,27.9,27.77,27.77,50800.0,15.938,16.0011,15.9265,15.9265,50800.0
2008-01-29 10:20:00,27.77,27.85,27.77,27.8,65000.0,15.9265,15.9724,15.9265,15.9437,65000.0
2008-01-29 10:30:00,27.79,27.79,27.68,27.68,87600.0,15.938,15.938,15.8749,15.8749,87600.0
2008-01-29 10:40:00,27.68,27.73,27.63,27.69,62200.0,15.8749,15.9036,15.8462,15.8806,62200.0
2008-01-29 10:50:00,27.68,27.75,27.66,27.74,39800.0,15.8749,15.9151,15.8634,15.9093,39800.0
2008-01-29 11:00:00,27.75,27.77,27.74,27.74,72600.0,15.9151,15.9265,15.9093,15.9093,72600.0
2008-01-29 11:10:00,27.74,27.81,27.73,27.77,53000.0,15.9093,15.9495,15.9036,15.9265,53000.0
2008-01-29 11:20:00,27.77,27.77,27.7,27.7,43800.0,15.9265,15.9265,15.8864,15.8864,43800.0
2008-01-29 11:30:00,27.7,27.77,27.69,27.77,63000.0,15.8864,15.9265,15.8806,15.9265,63000.0
2008-01-29 11:40:00,27.77,27.77,27.71,27.73,51000.0,15.9265,15.9265,15.8921,15.9036,51000.0
2008-01-29 11:50:00,27.72,27.74,27.68,27.7,45400.0,15.8979,15.9093,15.8749,15.8864,45400.0
2008-01-29 12:00:00,27.69,27.69,27.63,27.64,50800.0,15.8806,15.8806,15.8462,15.852,50800.0
2008-01-29 12:10:00,27.63,27.64,27.57,27.59,27800.0,15.8462,15.852,15.8118,15.8233,27800.0
2008-01-29 12:20:00,27.58,27.63,27.52,27.54,41800.0,15.8176,15.8462,15.7832,15.7946,41800.0
2008-01-29 12:30:00,27.53,27.58,27.47,27.49,59600.0,15.7889,15.8176,15.7545,15.7659,59600.0
2008-01-29 12:40:00,27.49,27.57,27.49,27.56,36000.0,15.7659,15.8118,15.7659,15.8061,36000.0
2008-01-29 12:50:00,27.56,27.58,27.52,27.53,20400.0,15.8061,15.8176,15.7832,15.7889,20400.0
2008-01-29 13:00:00,27.53,27.54,27.48,27.5,31000.0,15.7889,15.7946,15.7602,15.7717,31000.0
2008-01-29 13:10:00,27.5,27.52,27.46,27.5,28600.0,15.7717,15.7832,15.7487,15.7717,28600.0
2008-01-29 13:20:00,27.49,27.51,27.48,27.5,24800.0,15.7659,15.7774,15.7602,15.7717,24800.0
2008-01-29 13:30:00,27.5,27.52,27.49,27.52,30000.0,15.7717,15.7832,15.7659,15.7832,30000.0
2008-01-29 13:40:00,27.52,27.55,27.5,27.53,34600.0,15.7832,15.8004,15.7717,15.7889,34600.0
2008-01-29 13:50:00,27.53,27.59,27.5,27.54,45600.0,15.7889,15.8233,15.7717,15.7946,45600.0
2008-01-29 14:00:00,27.54,27.54,27.45,27.48,48200.0,15.7946,15.7946,15.743,15.7602,48200.0
2008-01-29 14:10:00,27.48,27.49,27.43,27.45,52200.0,15.7602,15.7659,15.7315,15.743,52200.0
2008-01-29 14:20:00,27.45,27.47,27.38,27.47,40400.0,15.743,15.7545,15.7029,15.7545,40400.0
2008-01-29 14:30:00,27.47,27.74,27.43,27.45,131400.0,15.7545,15.9093,15.7315,15.743,131400.0
2008-01-29 14:40:00,27.45,27.47,27.42,27.46,38800.0,15.743,15.7545,15.7258,15.7487,38800.0
2008-01-29 14:50:00,27.47,27.51,27.47,27.47,37000.0,15.7545,15.7774,15.7545,15.7545,37000.0
2008-01-29 15:00:00,27.47,27.58,27.47,27.58,56000.0,15.7545,15.8176,15.7545,15.8176,56000.0
2008-01-29 15:10:00,27.57,27.57,27.46,27.46,52200.0,15.8118,15.8118,15.7487,15.7487,52200.0
2008-01-29 15:20:00,27.46,27.52,27.46,27.47,66800.0,15.7487,15.7832,15.7487,15.7545,66800.0
2008-01-29 15:30:00,27.48,27.53,27.45,27.53,62600.0,15.7602,15.7889,15.743,15.7889,62600.0
2008-01-29 15:40:00,27.52,27.56,27.46,27.49,88800.0,15.7832,15.8061,15.7487,15.7659,88800.0
2008-01-29 15:50:00,27.49,27.56,27.48,27.51,132400.0,15.7659,15.8061,15.7602,15.7774,132400.0
2008-01-30 09:30:00,27.55,27.59,27.4,27.4,92000.0,15.8004,15.8233,15.7143,15.7143,92000.0
2008-01-30 09:40:00,27.4,27.6,27.4,27.57,88400.0,15.7143,15.829,15.7143,15.8118,88400.0
2008-01-30 09:50:00,27.57,27.61,27.5,27.55,44000.0,15.8118,15.8348,15.7717,15.8004,44000.0
2008-01-30 10:00:00,27.54,27.67,27.5,27.67,51200.0,15.7946,15.8692,15.7717,15.8692,51200.0
2008-01-30 10:10:00,27.68,27.71,27.63,27.67,35600.0,15.8749,15.8921,15.8462,15.8692,35600.0
2008-01-30 10:20:00,27.66,27.7,27.65,27.67,23400.0,15.8634,15.8864,15.8577,15.8692,23400.0
2008-01-30 10:30:00,27.67,27.67,27.6,27.61,31600.0,15.8692,15.8692,15.829,15.8348,31600.0
2008-01-30 10:40:00,27.61,27.63,27.59,27.6,45800.0,15.8348,15.8462,15.8233,15.829,45800.0
2008-01-30 10:50:00,27.61,27.72,27.61,27.72,29200.0,15.8348,15.8979,15.8348,15.8979,29200.0
2008-01-30 11:00:00,27.72,27.73,27.68,27.68,43400.0,15.8979,15.9036,15.8749,15.8749,43400.0
2008-01-30 11:10:00,27.68,27.68,27.65,27.65,35400.0,15.8749,15.8749,15.8577,15.8577,35400.0
2008-01-30 11:20:00,27.66,27.66,27.58,27.58,37200.0,15.8634,15.8634,15.8176,15.8176,37200.0
2008-01-30 11:30:00,27.58,27.6,27.57,27.59,30800.0,15.8176,15.829,15.8118,15.8233,30800.0
2008-01-30 11:40:00,27.59,27.66,27.56,27.65,38800.0,15.8233,15.8634,15.8061,15.8577,38800.0
2008-01-30 11:50:00,27.66,27.67,27.61,27.65,45400.0,15.8634,15.8692,15.8348,15.8577,45400.0
2008-01-30 12:00:00,27.64,27.67,27.61,27.66,34600.0,15.852,15.8692,15.8348,15.8634,34600.0
2008-01-30 12:10:00,27.66,27.73,27.66,27.71,36200.0,15.8634,15.9036,15.8634,15.8921,36200.0
2008-01-30 12:20:00,27.71,27.71,27.65,27.66,22600.0,15.8921,15.8921,15.8577,15.8634,22600.0
2008-01-30 12:30:00,27.66,27.66,27.64,27.65,14600.0,15.8634,15.8634,15.852,15.8577,14600.0
2008-01-30 12:40:00,27.64,27.67,27.64,27.65,13200.0,15.852,15.8692,15.852,15.8577,13200.0
2008-01-30 12:50:00,27.65,27.7,27.64,27.7,15600.0,15.8577,15.8864,15.852,15.8864,15600.0
2008-01-30 13:00:00,27.68,27.7,27.65,27.67,20800.0,15.8749,15.8864,15.8577,15.8692,20800.0
2008-01-30 13:10:00,27.67,27.73,27.66,27.73,12600.0,15.8692,15.9036,15.8634,15.9036,12600.0
2008-01-30 13:20:00,27.73,27.78,27.71,27.78,26400.0,15.9036,15.9323,15.8921,15.9323,26400.0
2008-01-30 13:30:00,27.78,27.78,27.73,27.73,30400.0,15.9323,15.9323,15.9036,15.9036,30400.0
2008-01-30 13:40:00,27.75,27.75,27.71,27.72,23000.0,15.9151,15.9151,15.8921,15.8979,23000.0
2008-01-30 13:50:00,27.71,27.72,27.69,27.71,31400.0,15.8921,15.8979,15.8806,15.8921,31400.0
2008-01-30 14:00:00,27.71,27.72,27.67,27.68,61400.0,15.8921,15.8979,15.8692,15.8749,61400.0
2008-01-30 14:10:00,27.68,28.07,27.65,27.95,194200.0,15.8749,16.0986,15.8577,16.0298,194200.0
2008-01-30 14:20:00,27.96,28.03,27.85,27.94,184000.0,16.0355,16.0756,15.9724,16.024,184000.0
2008-01-30 14:30:00,27.93,28.02,27.68,27.87,222600.0,16.0183,16.0699,15.8749,15.9839,222600.0
2008-01-30 14:40:00,27.88,28.0,27.84,27.97,114600.0,15.9896,16.0584,15.9667,16.0412,114600.0
2008-01-30 14:50:00,27.98,28.14,27.98,28.12,65400.0,16.047,16.1387,16.047,16.1273,65400.0
2008-01-30 15:00:00,28.13,28.17,28.02,28.04,92200.0,16.133,16.1559,16.0699,16.0814,92200.0
2008-01-30 15:10:00,28.02,28.08,27.85,27.86,136000.0,16.0699,16.1043,15.9724,15.9781,136000.0
2008-01-30 15:20:00,27.86,27.88,27.67,27.67,194800.0,15.9781,15.9896,15.8692,15.8692,194800.0
2008-01-30 15:30:00,27.68,27.77,27.55,27.61,177000.0,15.8749,15.9265,15.8004,15.8348,177000.0
2008-01-30 15:40:00,27.61,27.65,27.44,27.65,208800.0,15.8348,15.8577,15.7373,15.8577,208800.0
2008-01-30 15:50:00,27.63,27.71,27.3,27.39,768000.0,15.8462,15.8921,15.657,15.7086,768000.0
2008-01-31 09:30:00,27.25,27.25,26.97,27.0,120000.0,15.6283,15.6283,15.4677,15.4849,120000.0
2008-01-31 09:40:00,27.0,27.29,27.0,27.24,157400.0,15.4849,15.6512,15.4849,15.6226,157400.0
2008-01-31 09:50:00,27.25,27.42,27.22,27.32,186200.0,15.6283,15.7258,15.6111,15.6684,186200.0
2008-01-31 10:00:00,27.32,27.47,27.25,27.44,192400.0,15.6684,15.7545,15.6283,15.7373,192400.0
2008-01-31 10:10:00,27.44,27.5,27.4,27.43,167400.0,15.7373,15.7717,15.7143,15.7315,167400.0
2008-01-31 10:20:00,27.42,27.56,27.39,27.53,126800.0,15.7258,15.8061,15.7086,15.7889,126800.0
2008-01-31 10:30:00,27.52,27.6,27.49,27.52,126600.0,15.7832,15.829,15.7659,15.7832,126600.0
2008-01-31 10:40:00,27.53,27.54,27.45,27.49,88800.0,15.7889,15.7946,15.743,15.7659,88800.0
2008-01-31 10:50:00,27.48,27.5,27.41,27.5,99800.0,15.7602,15.7717,15.7201,15.7717,99800.0
2008-01-31 11:00:00,27.5,27.53,27.41,27.41,184800.0,15.7717,15.7889,15.7201,15.7201,184800.0
2008-01-31 11:10:00,27.4,27.54,27.37,27.54,96600.0,15.7143,15.7946,15.6971,15.7946,96600.0
2008-01-31 11:20:00,27.54,27.63,27.48,27.63,168000.0,15.7946,15.8462,15.7602,15.8462,168000.0
2008-01-31 11:30:00,27.61,27.65,27.58,27.61,102600.0,15.8348,15.8577,15.8176,15.8348,102600.0
2008-01-31 11:40:00,27.6,27.71,27.58,27.68,149600.0,15.829,15.8921,15.8176,15.8749,149600.0
2008-01-31 11:50:00,27.68,27.84,27.67,27.72,68600.0,15.8749,15.9667,15.8692,15.8979,68600.0
2008-01-31 12:00:00,27.7,27.77,27.68,27.75,115400.0,15.8864,15.9265,15.8749,15.9151,115400.0
2008-01-31 12:10:00,27.74,27.76,27.61,27.64,116200.0,15.9093,15.9208,15.8348,15.852,116200.0
2008-01-31 12:20:00,27.63,27.66,27.54,27.61,57800.0,15.8462,15.8634,15.7946,15.8348,57800.0
2008-01-31 12:30:00,27.61,27.68,27.57,27.61,43200.0,15.8348,15.8749,15.8118,15.8348,43200.0
2008-01-31 12:40:00,27.6,27.62,27.5,27.52,85000.0,15.829,15.8405,15.7717,15.7832,85000.0
2008-01-31 12:50:00,27.52,27.52,27.4,27.49,75200.0,15.7832,15.7832,15.7143,15.7659,75200.0
2008-01-31 13:00:00,27.49,27.5,27.45,27.5,44400.0,15.7659,15.7717,15.743,15.7717,44400.0
2008-01-31 13:10:00,27.5,27.58,27.5,27.53,31200.0,15.7717,15.8176,15.7717,15.7889,31200.0
2008-01-31 13:20:00,27.54,27.65,27.51,27.61,50800.0,15.7946,15.8577,15.7774,15.8348,50800.0
2008-01-31 13:30:00,27.61,27.68,27.61,27.65,58400.0,15.8348,15.8749,15.8348,15.8577,58400.0
2008-01-31 13:40:00,27.64,27.68,27.61,27.68,38400.0,15.852,15.8749,15.8348,15.8749,38400.0
2008-01-31 13:50:00,27.69,27.69,27.63,27.63,34400.0,15.8806,15.8806,15.8462,15.8462,34400.0
2008-01-31 14:00:00,27.64,27.67,27.62,27.65,68600.0,15.852,15.8692,15.8405,15.8577,68600.0
2008-01-31 14:10:00,27.67,27.75,27.65,27.72,50200.0,15.8692,15.9151,15.8577,15.8979,50200.0
2008-01-31 14:20:00,27.73,27.75,27.64,27.68,44600.0,15.9036,15.9151,15.852,15.8749,44600.0
2008-01-31 14:30:00,27.68,27.75,27.65,27.68,80200.0,15.8749,15.9151,15.8577,15.8749,80200.0
2008-01-31 14:40:00,27.68,27.82,27.68,27.8,67000.0,15.8749,15.9552,15.8749,15.9437,67000.0
2008-01-31 14:50:00,27.82,27.86,27.7,27.86,87800.0,15.9552,15.9781,15.8864,15.9781,87800.0
2008-01-31 15:00:00,27.86,27.92,27.76,27.89,92600.0,15.9781,16.0126,15.9208,15.9954,92600.0
2008-01-31 15:10:00,27.88,27.97,27.86,27.92,128600.0,15.9896,16.0412,15.9781,16.0126,128600.0
2008-01-31 15:20:00,27.93,28.05,27.92,28.02,69600.0,16.0183,16.0871,16.0126,16.0699,69600.0
2008-01-31 15:30:00,28.04,28.06,27.89,27.97,83600.0,16.0814,16.0929,15.9954,16.0412,83600.0
2008-01-31 15:40:00,27.97,28.14,27.96,28.13,139400.0,16.0412,16.1387,16.0355,16.133,139400.0
2008-01-31 15:50:00,28.13,28.14,27.88,27.88,277200.0,16.133,16.1387,15.9896,15.9896,277200.0
2008-02-01 09:30:00,27.9,28.16,27.75,27.96,118200.0,16.0011,16.1502,15.9151,16.0355,118200.0
2008-02-01 09:40:00,27.95,28.12,27.88,28.06,51600.0,16.0298,16.1273,15.9896,16.0929,51600.0
2008-02-01 09:50:00,28.1,28.2,28.05,28.18,81800.0,16.1158,16.1731,16.0871,16.1617,81800.0
2008-02-01 10:00:00,28.18,28.34,28.17,28.3,116000.0,16.1617,16.2534,16.1559,16.2305,116000.0
2008-02-01 10:10:00,28.29,28.37,28.29,28.33,126400.0,16.2248,16.2706,16.2248,16.2477,126400.0
2008-02-01 10:20:00,28.32,28.44,28.25,28.43,92800.0,16.242,16.3108,16.2018,16.3051,92800.0
2008-02-01 10:30:00,28.42,28.42,28.13,28.14,71200.0,16.2993,16.2993,16.133,16.1387,71200.0
2008-02-01 10:40:00,28.13,28.29,28.1,28.24,121800.0,16.133,16.2248,16.1158,16.1961,121800.0
2008-02-01 10:50:00,28.24,28.38,28.24,28.36,63600.0,16.1961,16.2764,16.1961,16.2649,63600.0
2008-02-01 11:00:00,28.35,28.39,28.25,28.3,40800.0,16.2592,16.2821,16.2018,16.2305,40800.0
2008-02-01 11:10:00,28.3,28.41,28.28,28.38,71000.0,16.2305,16.2936,16.219,16.2764,71000.0
2008-02-01 11:20:00,28.37,28.43,28.36,28.38,45000.0,16.2706,16.3051,16.2649,16.2764,45000.0
2008-02-01 11:30:00,28.37,28.5,28.36,28.49,57400.0,16.2706,16.3452,16.2649,16.3395,57400.0
2008-02-01 11:40:00,28.48,28.49,28.44,28.49,55200.0,16.3337,16.3395,16.3108,16.3395,55200.0
2008-02-01 11:50:00,28.49,28.57,28.49,28.55,55000.0,16.3395,16.3853,16.3395,16.3739,55000.0
2008-02-01 12:00:00,28.55,28.55,28.43,28.43,36800.0,16.3739,16.3739,16.3051,16.3051,36800.0
2008-02-01 12:10:00,28.43,28.45,28.37,28.4,42800.0,16.3051,16.3165,16.2706,16.2878,42800.0
2008-02-01 12:20:00,28.41,28.46,28.39,28.44,56600.0,16.2936,16.3223,16.2821,16.3108,56600.0
2008-02-01 12:30:00,28.43,28.45,28.34,28.34,36400.0,16.3051,16.3165,16.2534,16.2534,36400.0
2008-02-01 12:40:00,28.35,28.36,28.33,28.34,21800.0,16.2592,16.2649,16.2477,16.2534,21800.0
2008-02-01 12:50:00,28.35,28.38,28.32,28.36,39800.0,16.2592,16.2764,16.242,16.2649,39800.0
2008-02-01 13:00:00,28.35,28.43,28.35,28.4,36600.0,16.2592,16.3051,16.2592,16.2878,36600.0
2008-02-01 13:10:00,28.42,28.45,28.39,28.41,31600.0,16.2993,16.3165,16.2821,16.2936,31600.0
2008-02-01 13:20:00,28.41,28.5,28.39,28.49,59000.0,16.2936,16.3452,16.2821,16.3395,59000.0
2008-02-01 13:30:00,28.48,28.5,28.45,28.47,54400.0,16.3337,16.3452,16.3165,16.328,54400.0
2008-02-01 13:40:00,28.47,28.47,28.44,28.44,35400.0,16.328,16.328,16.3108,16.3108,35400.0
2008-02-01 13:50:00,28.45,28.46,28.38,28.41,62000.0,16.3165,16.3223,16.2764,16.2936,62000.0
2008-02-01 14:00:00,28.41,28.42,28.35,28.41,56200.0,16.2936,16.2993,16.2592,16.2936,56200.0
2008-02-01 14:10:00,28.41,28.46,28.37,28.37,54600.0,16.2936,16.3223,16.2706,16.2706,54600.0
2008-02-01 14:20:00,28.38,28.43,28.38,28.43,46800.0,16.2764,16.3051,16.2764,16.3051,46800.0
2008-02-01 14:30:00,28.43,28.48,28.38,28.45,73400.0,16.3051,16.3337,16.2764,16.3165,73400.0
2008-02-01 14:40:00,28.43,28.47,28.4,28.43,38200.0,16.3051,16.328,16.2878,16.3051,38200.0
2008-02-01 14:50:00,28.43,28.52,28.43,28.47,64000.0,16.3051,16.3567,16.3051,16.328,64000.0
2008-02-01 15:00:00,28.46,28.52,28.45,28.45,100600.0,16.3223,16.3567,16.3165,16.3165,100600.0
2008-02-01 15:10:00,28.46,28.49,28.42,28.45,81200.0,16.3223,16.3395,16.2993,16.3165,81200.0
2008-02-01 15:20:00,28.45,28.47,28.39,28.44,51400.0,16.3165,16.328,16.2821,16.3108,51400.0
2008-02-01 15:30:00,28.43,28.47,28.4,28.4,64600.0,16.3051,16.328,16.2878,16.2878,64600.0
2008-02-01 15:40:00,28.4,28.47,28.38,28.43,104800.0,16.2878,16.328,16.2764,16.3051,104800.0
2008-02-01 15:50:00,28.43,28.49,28.43,28.47,92000.0,16.3051,16.3395,16.3051,16.328,92000.0
2008-02-04 09:30:00,28.42,28.65,28.42,28.61,72400.0,16.2993,16.4312,16.2993,16.4083,72400.0
2008-02-04 09:40:00,28.61,28.68,28.56,28.68,30600.0,16.4083,16.4484,16.3796,16.4484,30600.0
2008-02-04 09:50:00,28.68,28.72,28.61,28.68,69800.0,16.4484,16.4714,16.4083,16.4484,69800.0
2008-02-04 10:00:00,28.68,28.76,28.65,28.74,58000.0,16.4484,16.4943,16.4312,16.4828,58000.0
2008-02-04 10:10:00,28.75,28.81,28.74,28.79,49400.0,16.4886,16.523,16.4828,16.5115,49400.0
2008-02-04 10:20:00,28.78,28.85,28.74,28.83,45600.0,16.5058,16.5459,16.4828,16.5345,45600.0
2008-02-04 10:30:00,28.84,28.86,28.77,28.84,71800.0,16.5402,16.5517,16.5,16.5402,71800.0
2008-02-04 10:40:00,28.85,28.91,28.84,28.9,45400.0,16.5459,16.5803,16.5402,16.5746,45400.0
2008-02-04 10:50:00,28.91,29.0,28.68,28.85,86800.0,16.5803,16.632,16.4484,16.5459,86800.0
2008-02-04 11:00:00,28.85,28.97,28.85,28.97,41000.0,16.5459,16.6147,16.5459,16.6147,41000.0
2008-02-04 11:10:00,28.97,29.05,28.95,29.04,133800.0,16.6147,16.6606,16.6033,16.6549,133800.0
2008-02-04 11:20:00,29.04,29.1,29.03,29.09,39000.0,16.6549,16.6893,16.6492,16.6836,39000.0
2008-02-04 11:30:00,29.09,29.18,29.09,29.14,58000.0,16.6836,16.7352,16.6836,16.7122,58000.0
2008-02-04 11:40:00,29.14,29.18,29.12,29.16,28400.0,16.7122,16.7352,16.7008,16.7237,28400.0
2008-02-04 11:50:00,29.16,29.17,29.1,29.11,36000.0,16.7237,16.7295,16.6893,16.695,36000.0
2008-02-04 12:00:00,29.13,29.14,29.09,29.13,30000.0,16.7065,16.7122,16.6836,16.7065,30000.0
2008-02-04 12:10:00,29.12,29.23,29.11,29.23,51000.0,16.7008,16.7639,16.695,16.7639,51000.0
2008-02-04 12:20:00,29.22,29.22,29.18,29.19,43800.0,16.7581,16.7581,16.7352,16.7409,43800.0
2008-02-04 12:30:00,29.18,29.21,29.16,29.18,65600.0,16.7352,16.7524,16.7237,16.7352,65600.0
2008-02-04 12:40:00,29.19,29.24,29.17,29.21,37600.0,16.7409,16.7696,16.7295,16.7524,37600.0
2008-02-04 12:50:00,29.23,29.23,29.17,29.2,26400.0,16.7639,16.7639,16.7295,16.7467,26400.0
2008-02-04 13:00:00,29.2,29.2,29.15,29.16,36600.0,16.7467,16.7467,16.718,16.7237,36600.0
2008-02-04 13:10:00,29.16,29.18,29.11,29.12,50600.0,16.7237,16.7352,16.695,16.7008,50600.0
2008-02-04 13:20:00,29.11,29.14,29.09,29.13,36400.0,16.695,16.7122,16.6836,16.7065,36400.0
2008-02-04 13:30:00,29.14,29.21,29.14,29.18,37000.0,16.7122,16.7524,16.7122,16.7352,37000.0
2008-02-04 13:40:00,29.2,29.22,29.16,29.18,40800.0,16.7467,16.7581,16.7237,16.7352,40800.0
2008-02-04 13:50:00,29.17,29.17,29.12,29.13,45600.0,16.7295,16.7295,16.7008,16.7065,45600.0
2008-02-04 14:00:00,29.14,29.24,29.12,29.2,61000.0,16.7122,16.7696,16.7008,16.7467,61000.0
2008-02-04 14:10:00,29.2,29.24,29.2,29.23,30200.0,16.7467,16.7696,16.7467,16.7639,30200.0
2008-02-04 14:20:00,29.22,29.29,29.21,29.29,36600.0,16.7581,16.7983,16.7524,16.7983,36600.0
2008-02-04 14:30:00,29.28,29.32,29.21,29.24,70800.0,16.7925,16.8155,16.7524,16.7696,70800.0
2008-02-04 14:40:00,29.23,29.31,29.18,29.28,84000.0,16.7639,16.8097,16.7352,16.7925,84000.0
2008-02-04 14:50:00,29.28,29.29,29.23,29.27,82800.0,16.7925,16.7983,16.7639,16.7868,82800.0
2008-02-04 15:00:00,29.26,29.31,29.24,29.24,99000.0,16.7811,16.8097,16.7696,16.7696,99000.0
2008-02-04 15:10:00,29.24,29.25,29.21,29.24,34000.0,16.7696,16.7753,16.7524,16.7696,34000.0
2008-02-04 15:20:00,29.24,29.24,29.16,29.16,125000.0,16.7696,16.7696,16.7237,16.7237,125000.0
2008-02-04 15:30:00,29.16,29.17,29.04,29.07,149400.0,16.7237,16.7295,16.6549,16.6721,149400.0
2008-02-04 15:40:00,29.08,29.08,29.01,29.03,192600.0,16.6778,16.6778,16.6377,16.6492,192600.0
2008-02-04 15:50:00,29.03,29.06,29.0,29.06,146600.0,16.6492,16.6664,16.632,16.6664,146600.0
2008-02-05 09:30:00,28.61,28.81,28.5,28.6,108200.0,16.4083,16.523,16.3452,16.4025,108200.0
2008-02-05 09:40:00,28.59,28.64,28.5,28.58,76000.0,16.3968,16.4255,16.3452,16.3911,76000.0
2008-02-05 09:50:00,28.58,28.77,28.57,28.73,87000.0,16.3911,16.5,16.3853,16.4771,87000.0
2008-02-05 10:00:00,28.73,28.73,28.51,28.51,46800.0,16.4771,16.4771,16.3509,16.3509,46800.0
2008-02-05 10:10:00,28.51,28.54,28.42,28.47,67800.0,16.3509,16.3681,16.2993,16.328,67800.0
2008-02-05 10:20:00,28.45,28.57,28.42,28.57,68800.0,16.3165,16.3853,16.2993,16.3853,68800.0
2008-02-05 10:30:00,28.58,28.63,28.55,28.56,110800.0,16.3911,16.4198,16.3739,16.3796,110800.0
2008-02-05 10:40:00,28.57,28.59,28.55,28.57,54600.0,16.3853,16.3968,16.3739,16.3853,54600.0
2008-02-05 10:50:00,28.56,28.59,28.53,28.56,98600.0,16.3796,16.3968,16.3624,16.3796,98600.0
2008-02-05 11:00:00,28.57,28.58,28.53,28.55,118000.0,16.3853,16.3911,16.3624,16.3739,118000.0
2008-02-05 11:10:00,28.55,28.59,28.54,28.56,53000.0,16.3739,16.3968,16.3681,16.3796,53000.0
2008-02-05 11:20:00,28.55,28.61,28.55,28.57,25800.0,16.3739,16.4083,16.3739,16.3853,25800.0
2008-02-05 11:30:00,28.57,28.67,28.55,28.66,39800.0,16.3853,16.4427,16.3739,16.437,39800.0
2008-02-05 11:40:00,28.64,28.72,28.59,28.71,38200.0,16.4255,16.4714,16.3968,16.4656,38200.0
2008-02-05 11:50:00,28.72,28.74,28.65,28.65,33600.0,16.4714,16.4828,16.4312,16.4312,33600.0
2008-02-05 12:00:00,28.66,28.68,28.63,28.65,29800.0,16.437,16.4484,16.4198,16.4312,29800.0
2008-02-05 12:10:00,28.65,28.67,28.57,28.6,80200.0,16.4312,16.4427,16.3853,16.4025,80200.0
2008-02-05 12:20:00,28.58,28.59,28.44,28.45,49000.0,16.3911,16.3968,16.3108,16.3165,49000.0
2008-02-05 12:30:00,28.45,28.48,28.36,28.38,49800.0,16.3165,16.3337,16.2649,16.2764,49800.0
2008-02-05 12:40:00,28.38,28.43,28.35,28.43,41200.0,16.2764,16.3051,16.2592,16.3051,41200.0
2008-02-05 12:50:00,28.42,28.45,28.38,28.38,27200.0,16.2993,16.3165,16.2764,16.2764,27200.0
2008-02-05 13:00:00,28.39,28.43,28.36,28.38,51000.0,16.2821,16.3051,16.2649,16.2764,51000.0
2008-02-05 13:10:00,28.36,28.36,28.28,28.33,55000.0,16.2649,16.2649,16.219,16.2477,55000.0
2008-02-05 13:20:00,28.31,28.35,28.3,28.32,37000.0,16.2362,16.2592,16.2305,16.242,37000.0
2008-02-05 13:30:00,28.33,28.35,28.22,28.24,40600.0,16.2477,16.2592,16.1846,16.1961,40600.0
2008-02-05 13:40:00,28.24,28.25,28.18,28.23,93200.0,16.1961,16.2018,16.1617,16.1903,93200.0
2008-02-05 13:50:00,28.24,28.25,28.21,28.24,44200.0,16.1961,16.2018,16.1789,16.1961,44200.0
2008-02-05 14:00:00,28.23,28.24,28.14,28.18,77200.0,16.1903,16.1961,16.1387,16.1617,77200.0
2008-02-05 14:10:00,28.18,28.29,28.18,28.28,48600.0,16.1617,16.2248,16.1617,16.219,48600.0
2008-02-05 14:20:00,28.29,28.3,28.25,28.26,46800.0,16.2248,16.2305,16.2018,16.2076,46800.0
2008-02-05 14:30:00,28.25,28.3,28.23,28.29,55200.0,16.2018,16.2305,16.1903,16.2248,55200.0
2008-02-05 14:40:00,28.3,28.3,28.18,28.18,62200.0,16.2305,16.2305,16.1617,16.1617,62200.0
2008-02-05 14:50:00,28.18,28.18,28.14,28.15,65800.0,16.1617,16.1617,16.1387,16.1445,65800.0
2008-02-05 15:00:00,28.15,28.19,28.13,28.16,163600.0,16.1445,16.1674,16.133,16.1502,163600.0
2008-02-05 15:10:00,28.16,28.16,28.09,28.15,92200.0,16.1502,16.1502,16.1101,16.1445,92200.0
2008-02-05 15:20:00,28.14,28.18,28.1,28.15,242800.0,16.1387,16.1617,16.1158,16.1445,242800.0
2008-02-05 15:30:00,28.14,28.28,28.14,28.26,96600.0,16.1387,16.219,16.1387,16.2076,96600.0
2008-02-05 15:40:00,28.26,28.28,28.11,28.14,168000.0,16.2076,16.219,16.1215,16.1387,168000.0
2008-02-05 15:50:00,28.14,28.18,28.11,28.15,230600.0,16.1387,16.1617,16.1215,16.1445,230600.0
2008-02-06 09:30:00,28.24,28.52,28.21,28.42,82400.0,16.1961,16.3567,16.1789,16.2993,82400.0
2008-02-06 09:40:00,28.44,28.48,28.33,28.43,68800.0,16.3108,16.3337,16.2477,16.3051,68800.0
2008-02-06 09:50:00,28.45,28.45,28.27,28.33,95800.0,16.3165,16.3165,16.2133,16.2477,95800.0
2008-02-06 10:00:00,28.34,28.36,28.31,28.34,81000.0,16.2534,16.2649,16.2362,16.2534,81000.0
2008-02-06 10:10:00,28.35,28.36,28.22,28.3,93200.0,16.2592,16.2649,16.1846,16.2305,93200.0
2008-02-06 10:20:00,28.29,28.35,28.25,28.31,65200.0,16.2248,16.2592,16.2018,16.2362,65200.0
2008-02-06 10:30:00,28.31,28.35,28.21,28.25,110000.0,16.2362,16.2592,16.1789,16.2018,110000.0
2008-02-06 10:40:00,28.24,28.36,28.24,28.36,77400.0,16.1961,16.2649,16.1961,16.2649,77400.0
2008-02-06 10:50:00,28.35,28.43,28.33,28.36,60200.0,16.2592,16.3051,16.2477,16.2649,60200.0
2008-02-06 11:00:00,28.36,28.46,28.35,28.36,59400.0,16.2649,16.3223,16.2592,16.2649,59400.0
2008-02-06 11:10:00,28.35,28.5,28.32,28.45,55400.0,16.2592,16.3452,16.242,16.3165,55400.0
2008-02-06 11:20:00,28.44,28.54,28.44,28.53,33600.0,16.3108,16.3681,16.3108,16.3624,33600.0
2008-02-06 11:30:00,28.52,28.53,28.43,28.45,55200.0,16.3567,16.3624,16.3051,16.3165,55200.0
2008-02-06 11:40:00,28.45,28.48,28.43,28.46,28800.0,16.3165,16.3337,16.3051,16.3223,28800.0
2008-02-06 11:50:00,28.45,28.48,28.45,28.45,20800.0,16.3165,16.3337,16.3165,16.3165,20800.0
2008-02-06 12:00:00,28.46,28.47,28.42,28.43,23800.0,16.3223,16.328,16.2993,16.3051,23800.0
2008-02-06 12:10:00,28.43,28.43,28.32,28.33,26000.0,16.3051,16.3051,16.242,16.2477,26000.0
2008-02-06 12:20:00,28.32,28.32,28.28,28.29,32800.0,16.242,16.242,16.219,16.2248,32800.0
2008-02-06 12:30:00,28.3,28.31,28.23,28.26,60000.0,16.2305,16.2362,16.1903,16.2076,60000.0
2008-02-06 12:40:00,28.26,28.28,28.23,28.25,22800.0,16.2076,16.219,16.1903,16.2018,22800.0
2008-02-06 12:50:00,28.26,28.27,28.23,28.24,16000.0,16.2076,16.2133,16.1903,16.1961,16000.0
2008-02-06 13:00:00,28.25,28.28,28.24,28.25,23600.0,16.2018,16.219,16.1961,16.2018,23600.0
2008-02-06 13:10:00,28.25,28.33,28.23,28.32,36400.0,16.2018,16.2477,16.1903,16.242,36400.0
2008-02-06 13:20:00,28.3,28.34,28.28,28.28,24000.0,16.2305,16.2534,16.219,16.219,24000.0
2008-02-06 13:30:00,28.3,28.31,28.22,28.23,47400.0,16.2305,16.2362,16.1846,16.1903,47400.0
2008-02-06 13:40:00,28.22,28.26,28.21,28.23,37200.0,16.1846,16.2076,16.1789,16.1903,37200.0
2008-02-06 13:50:00,28.23,28.25,28.17,28.18,44000.0,16.1903,16.2018,16.1559,16.1617,44000.0
2008-02-06 14:00:00,28.18,28.25,28.18,28.25,34800.0,16.1617,16.2018,16.1617,16.2018,34800.0
2008-02-06 14:10:00,28.25,28.25,28.15,28.19,52800.0,16.2018,16.2018,16.1445,16.1674,52800.0
2008-02-06 14:20:00,28.2,28.23,28.15,28.16,55600.0,16.1731,16.1903,16.1445,16.1502,55600.0
2008-02-06 14:30:00,28.17,28.19,28.14,28.18,56200.0,16.1559,16.1674,16.1387,16.1617,56200.0
2008-02-06 14:40:00,28.18,28.2,28.13,28.18,91000.0,16.1617,16.1731,16.133,16.1617,91000.0
2008-02-06 14:50:00,28.18,28.22,28.16,28.2,83800.0,16.1617,16.1846,16.1502,16.1731,83800.0
2008-02-06 15:00:00,28.2,28.24,28.18,28.18,86600.0,16.1731,16.1961,16.1617,16.1617,86600.0
2008-02-06 15:10:00,28.2,28.24,28.05,28.13,113000.0,16.1731,16.1961,16.0871,16.133,113000.0
2008-02-06 15:20:00,28.11,28.15,28.08,28.13,115800.0,16.1215,16.1445,16.1043,16.133,115800.0
2008-02-06 15:30:00,28.13,28.13,28.05,28.11,107800.0,16.133,16.133,16.0871,16.1215,107800.0
2008-02-06 15:40:00,28.11,28.13,28.04,28.06,195200.0,16.1215,16.133,16.0814,16.0929,195200.0
2008-02-06 15:50:00,28.06,28.09,28.02,28.09,247200.0,16.0929,16.1101,16.0699,16.1101,247200.0
2008-02-07 09:30:00,28.03,28.03,27.71,27.95,80800.0,16.0756,16.0756,15.8921,16.0298,80800.0
2008-02-07 09:40:00,27.92,27.98,27.78,27.84,52200.0,16.0126,16.047,15.9323,15.9667,52200.0
2008-02-07 09:50:00,27.86,27.99,27.86,27.97,94000.0,15.9781,16.0527,15.9781,16.0412,94000.0
2008-02-07 10:00:00,27.96,28.05,27.9,28.0,210600.0,16.0355,16.0871,16.0011,16.0584,210600.0
2008-02-07 10:10:00,28.01,28.01,27.91,27.96,148600.0,16.0642,16.0642,16.0068,16.0355,148600.0
2008-02-07 10:20:00,27.97,28.0,27.84,27.86,91800.0,16.0412,16.0584,15.9667,15.9781,91800.0
2008-02-07 10:30:00,27.85,27.89,27.8,27.81,72800.0,15.9724,15.9954,15.9437,15.9495,72800.0
2008-02-07 10:40:00,27.81,27.82,27.75,27.75,74400.0,15.9495,15.9552,15.9151,15.9151,74400.0
2008-02-07 10:50:00,27.76,27.8,27.72,27.77,64000.0,15.9208,15.9437,15.8979,15.9265,64000.0
2008-02-07 11:00:00,27.75,27.82,27.71,27.75,94400.0,15.9151,15.9552,15.8921,15.9151,94400.0
2008-02-07 11:10:00,27.75,27.76,27.66,27.68,64400.0,15.9151,15.9208,15.8634,15.8749,64400.0
2008-02-07 11:20:00,27.68,27.81,27.68,27.79,47000.0,15.8749,15.9495,15.8749,15.938,47000.0
2008-02-07 11:30:00,27.79,27.8,27.68,27.76,61600.0,15.938,15.9437,15.8749,15.9208,61600.0
2008-02-07 11:40:00,27.76,27.8,27.74,27.79,45800.0,15.9208,15.9437,15.9093,15.938,45800.0
2008-02-07 11:50:00,27.79,27.79,27.72,27.75,39800.0,15.938,15.938,15.8979,15.9151,39800.0
2008-02-07 12:00:00,27.77,27.78,27.72,27.73,29600.0,15.9265,15.9323,15.8979,15.9036,29600.0
2008-02-07 12:10:00,27.73,27.76,27.72,27.75,35200.0,15.9036,15.9208,15.8979,15.9151,35200.0
2008-02-07 12:20:00,27.74,27.77,27.73,27.75,34600.0,15.9093,15.9265,15.9036,15.9151,34600.0
2008-02-07 12:30:00,27.77,27.8,27.75,27.78,38200.0,15.9265,15.9437,15.9151,15.9323,38200.0
2008-02-07 12:40:00,27.78,27.8,27.71,27.79,47000.0,15.9323,15.9437,15.8921,15.938,47000.0
2008-02-07 12:50:00,27.79,27.88,27.79,27.86,46200.0,15.938,15.9896,15.938,15.9781,46200.0
2008-02-07 13:00:00,27.84,27.84,27.8,27.84,39600.0,15.9667,15.9667,15.9437,15.9667,39600.0
2008-02-07 13:10:00,27.84,27.86,27.79,27.85,52600.0,15.9667,15.9781,15.938,15.9724,52600.0
2008-02-07 13:20:00,27.85,27.88,27.8,27.86,75600.0,15.9724,15.9896,15.9437,15.9781,75600.0
2008-02-07 13:30:00,27.86,27.91,27.84,27.85,70600.0,15.9781,16.0068,15.9667,15.9724,70600.0
2008-02-07 13:40:00,27.85,27.88,27.84,27.85,65200.0,15.9724,15.9896,15.9667,15.9724,65200.0
2008-02-07 13:50:00,27.85,27.9,27.83,27.87,87800.0,15.9724,16.0011,15.9609,15.9839,87800.0
2008-02-07 14:00:00,27.86,27.95,27.86,27.91,235400.0,15.9781,16.0298,15.9781,16.0068,235400.0
2008-02-07 14:10:00,27.92,27.93,27.74,27.85,175400.0,16.0126,16.0183,15.9093,15.9724,175400.0
2008-02-07 14:20:00,27.85,27.88,27.78,27.85,76800.0,15.9724,15.9896,15.9323,15.9724,76800.0
2008-02-07 14:30:00,27.86,27.86,27.68,27.73,72200.0,15.9781,15.9781,15.8749,15.9036,72200.0
2008-02-07 14:40:00,27.74,27.8,27.71,27.8,94600.0,15.9093,15.9437,15.8921,15.9437,94600.0
2008-02-07 14:50:00,27.81,27.87,27.78,27.78,118600.0,15.9495,15.9839,15.9323,15.9323,118600.0
2008-02-07 15:00:00,27.78,27.8,27.61,27.61,110200.0,15.9323,15.9437,15.8348,15.8348,110200.0
2008-02-07 15:10:00,27.62,27.77,27.61,27.75,76800.0,15.8405,15.9265,15.8348,15.9151,76800.0
2008-02-07 15:20:00,27.75,27.86,27.72,27.84,159800.0,15.9151,15.9781,15.8979,15.9667,159800.0
2008-02-07 15:30:00,27.83,27.9,27.82,27.85,166600.0,15.9609,16.0011,15.9552,15.9724,166600.0
2008-02-07 15:40:00,27.86,27.89,27.78,27.82,130000.0,15.9781,15.9954,15.9323,15.9552,130000.0
2008-02-07 15:50:00,27.82,27.91,27.8,27.91,121400.0,15.9552,16.0068,15.9437,16.0068,121400.0
2008-02-08 09:30:00,27.73,27.78,27.53,27.57,115600.0,15.9036,15.9323,15.7889,15.8118,115600.0
2008-02-08 09:40:00,27.57,27.61,27.5,27.6,105600.0,15.8118,15.8348,15.7717,15.829,105600.0
2008-02-08 09:50:00,27.6,27.66,27.54,27.61,90800.0,15.829,15.8634,15.7946,15.8348,90800.0
2008-02-08 10:00:00,27.61,27.63,27.53,27.53,78200.0,15.8348,15.8462,15.7889,15.7889,78200.0
2008-02-08 10:10:00,27.53,27.7,27.53,27.67,96400.0,15.7889,15.8864,15.7889,15.8692,96400.0
2008-02-08 10:20:00,27.67,27.75,27.63,27.72,86000.0,15.8692,15.9151,15.8462,15.8979,86000.0
2008-02-08 10:30:00,27.72,27.79,27.63,27.79,71000.0,15.8979,15.938,15.8462,15.938,71000.0
2008-02-08 10:40:00,27.79,27.83,27.73,27.75,44400.0,15.938,15.9609,15.9036,15.9151,44400.0
2008-02-08 10:50:00,27.75,27.75,27.68,27.69,53000.0,15.9151,15.9151,15.8749,15.8806,53000.0
2008-02-08 11:00:00,27.71,27.78,27.67,27.77,77400.0,15.8921,15.9323,15.8692,15.9265,77400.0
2008-02-08 11:10:00,27.78,27.79,27.72,27.76,75800.0,15.9323,15.938,15.8979,15.9208,75800.0
2008-02-08 11:20:00,27.75,27.79,27.72,27.76,124000.0,15.9151,15.938,15.8979,15.9208,124000.0
2008-02-08 11:30:00,27.77,27.86,27.75,27.86,92600.0,15.9265,15.9781,15.9151,15.9781,92600.0
2008-02-08 11:40:00,27.86,27.87,27.82,27.84,149000.0,15.9781,15.9839,15.9552,15.9667,149000.0
2008-02-08 11:50:00,27.85,27.86,27.8,27.82,132400.0,15.9724,15.9781,15.9437,15.9552,132400.0
2008-02-08 12:00:00,27.81,27.88,27.8,27.86,136000.0,15.9495,15.9896,15.9437,15.9781,136000.0
2008-02-08 12:10:00,27.87,27.87,27.82,27.84,85200.0,15.9839,15.9839,15.9552,15.9667,85200.0
2008-02-08 12:20:00,27.85,27.86,27.79,27.84,126400.0,15.9724,15.9781,15.938,15.9667,126400.0
2008-02-08 12:30:00,27.84,27.85,27.8,27.85,90800.0,15.9667,15.9724,15.9437,15.9724,90800.0
2008-02-08 12:40:00,27.84,27.85,27.77,27.78,69000.0,15.9667,15.9724,15.9265,15.9323,69000.0
2008-02-08 12:50:00,27.79,27.86,27.79,27.82,50200.0,15.938,15.9781,15.938,15.9552,50200.0
2008-02-08 13:00:00,27.82,27.85,27.8,27.84,84400.0,15.9552,15.9724,15.9437,15.9667,84400.0
2008-02-08 13:10:00,27.84,27.85,27.8,27.81,79800.0,15.9667,15.9724,15.9437,15.9495,79800.0
2008-02-08 13:20:00,27.8,27.83,27.78,27.83,76400.0,15.9437,15.9609,15.9323,15.9609,76400.0
2008-02-08 13:30:00,27.82,27.83,27.79,27.82,76200.0,15.9552,15.9609,15.938,15.9552,76200.0
2008-02-08 13:40:00,27.82,27.9,27.8,27.85,119200.0,15.9552,16.0011,15.9437,15.9724,119200.0
2008-02-08 13:50:00,27.85,27.95,27.84,27.92,79800.0,15.9724,16.0298,15.9667,16.0126,79800.0
2008-02-08 14:00:00,27.92,27.93,27.9,27.91,107600.0,16.0126,16.0183,16.0011,16.0068,107600.0
2008-02-08 14:10:00,27.91,27.95,27.88,27.93,112000.0,16.0068,16.0298,15.9896,16.0183,112000.0
2008-02-08 14:20:00,27.94,27.95,27.91,27.93,59400.0,16.024,16.0298,16.0068,16.0183,59400.0
2008-02-08 14:30:00,27.91,27.93,27.85,27.87,61400.0,16.0068,16.0183,15.9724,15.9839,61400.0
2008-02-08 14:40:00,27.86,27.89,27.81,27.81,50600.0,15.9781,15.9954,15.9495,15.9495,50600.0
2008-02-08 14:50:00,27.82,27.85,27.78,27.79,73200.0,15.9552,15.9724,15.9323,15.938,73200.0
2008-02-08 15:00:00,27.79,27.84,27.79,27.84,65000.0,15.938,15.9667,15.938,15.9667,65000.0
2008-02-08 15:10:00,27.84,27.84,27.78,27.81,75400.0,15.9667,15.9667,15.9323,15.9495,75400.0
2008-02-08 15:20:00,27.81,27.82,27.73,27.82,132600.0,15.9495,15.9552,15.9036,15.9552,132600.0
2008-02-08 15:30:00,27.83,27.88,27.79,27.81,174000.0,15.9609,15.9896,15.938,15.9495,174000.0
2008-02-08 15:40:00,27.8,27.89,27.78,27.87,196200.0,15.9437,15.9954,15.9323,15.9839,196200.0
2008-02-08 15:50:00,27.87,27.96,27.78,27.82,163600.0,15.9839,16.0355,15.9323,15.9552,163600.0
2008-02-11 09:30:00,27.85,27.85,27.5,27.63,99800.0,15.9724,15.9724,15.7717,15.8462,99800.0
2008-02-11 09:40:00,27.63,27.66,27.58,27.62,231600.0,15.8462,15.8634,15.8176,15.8405,231600.0
2008-02-11 09:50:00,27.61,27.64,27.46,27.48,141400.0,15.8348,15.852,15.7487,15.7602,141400.0
2008-02-11 10:00:00,27.48,27.53,27.39,27.39,168200.0,15.7602,15.7889,15.7086,15.7086,168200.0
2008-02-11 10:10:00,27.4,27.5,27.39,27.45,43000.0,15.7143,15.7717,15.7086,15.743,43000.0
2008-02-11 10:20:00,27.47,27.5,27.43,27.5,118600.0,15.7545,15.7717,15.7315,15.7717,118600.0
2008-02-11 10:30:00,27.5,27.5,27.43,27.45,75000.0,15.7717,15.7717,15.7315,15.743,75000.0
2008-02-11 10:40:00,27.45,27.48,27.43,27.47,35000.0,15.743,15.7602,15.7315,15.7545,35000.0
2008-02-11 10:50:00,27.47,27.47,27.41,27.44,81200.0,15.7545,15.7545,15.7201,15.7373,81200.0
2008-02-11 11:00:00,27.43,27.44,27.37,27.38,67000.0,15.7315,15.7373,15.6971,15.7029,67000.0
2008-02-11 11:10:00,27.38,27.48,27.37,27.46,105000.0,15.7029,15.7602,15.6971,15.7487,105000.0
2008-02-11 11:20:00,27.48,27.5,27.42,27.45,64400.0,15.7602,15.7717,15.7258,15.743,64400.0
2008-02-11 11:30:00,27.43,27.47,27.42,27.45,37200.0,15.7315,15.7545,15.7258,15.743,37200.0
2008-02-11 11:40:00,27.45,27.47,27.39,27.41,47400.0,15.743,15.7545,15.7086,15.7201,47400.0
2008-02-11 11:50:00,27.4,27.45,27.36,27.36,93400.0,15.7143,15.743,15.6914,15.6914,93400.0
2008-02-11 12:00:00,27.36,27.52,27.34,27.51,94600.0,15.6914,15.7832,15.6799,15.7774,94600.0
2008-02-11 12:10:00,27.51,27.52,27.47,27.5,105400.0,15.7774,15.7832,15.7545,15.7717,105400.0
2008-02-11 12:20:00,27.49,27.53,27.47,27.5,65000.0,15.7659,15.7889,15.7545,15.7717,65000.0
2008-02-11 12:30:00,27.5,27.61,27.49,27.56,55200.0,15.7717,15.8348,15.7659,15.8061,55200.0
2008-02-11 12:40:00,27.56,27.56,27.53,27.55,79800.0,15.8061,15.8061,15.7889,15.8004,79800.0
2008-02-11 12:50:00,27.54,27.55,27.5,27.52,84800.0,15.7946,15.8004,15.7717,15.7832,84800.0
2008-02-11 13:00:00,27.52,27.53,27.46,27.46,97000.0,15.7832,15.7889,15.7487,15.7487,97000.0
2008-02-11 13:10:00,27.47,27.5,27.44,27.46,46000.0,15.7545,15.7717,15.7373,15.7487,46000.0
2008-02-11 13:20:00,27.45,27.52,27.43,27.5,84400.0,15.743,15.7832,15.7315,15.7717,84400.0
2008-02-11 13:30:00,27.5,27.56,27.44,27.47,136800.0,15.7717,15.8061,15.7373,15.7545,136800.0
2008-02-11 13:40:00,27.48,27.52,27.46,27.5,176800.0,15.7602,15.7832,15.7487,15.7717,176800.0
2008-02-11 13:50:00,27.5,27.54,27.49,27.53,66800.0,15.7717,15.7946,15.7659,15.7889,66800.0
2008-02-11 14:00:00,27.53,27.57,27.5,27.56,39800.0,15.7889,15.8118,15.7717,15.8061,39800.0
2008-02-11 14:10:00,27.56,27.58,27.53,27.54,130600.0,15.8061,15.8176,15.7889,15.7946,130600.0
2008-02-11 14:20:00,27.54,27.54,27.5,27.53,88600.0,15.7946,15.7946,15.7717,15.7889,88600.0
2008-02-11 14:30:00,27.53,27.53,27.5,27.5,59200.0,15.7889,15.7889,15.7717,15.7717,59200.0
2008-02-11 14:40:00,27.5,27.55,27.49,27.54,82000.0,15.7717,15.8004,15.7659,15.7946,82000.0
2008-02-11 14:50:00,27.54,27.6,27.54,27.56,124600.0,15.7946,15.829,15.7946,15.8061,124600.0
2008-02-11 15:00:00,27.56,27.58,27.53,27.55,121200.0,15.8061,15.8176,15.7889,15.8004,121200.0
2008-02-11 15:10:00,27.55,27.57,27.5,27.5,128000.0,15.8004,15.8118,15.7717,15.7717,128000.0
2008-02-11 15:20:00,27.5,27.56,27.5,27.53,151600.0,15.7717,15.8061,15.7717,15.7889,151600.0
2008-02-11 15:30:00,27.52,27.53,27.46,27.47,192600.0,15.7832,15.7889,15.7487,15.7545,192600.0
2008-02-11 15:40:00,27.48,27.48,27.43,27.45,184200.0,15.7602,15.7602,15.7315,15.743,184200.0
2008-02-11 15:50:00,27.45,27.56,27.44,27.53,371600.0,15.743,15.8061,15.7373,15.7889,371600.0
2008-02-12 09:30:00,27.78,27.97,27.56,27.96,230000.0,15.9323,16.0412,15.8061,16.0355,230000.0
2008-02-12 09:40:00,27.95,27.99,27.85,27.99,138200.0,16.0298,16.0527,15.9724,16.0527,138200.0
2008-02-12 09:50:00,27.99,28.0,27.92,28.0,98200.0,16.0527,16.0584,16.0126,16.0584,98200.0
2008-02-12 10:00:00,28.0,28.06,27.97,28.02,126400.0,16.0584,16.0929,16.0412,16.0699,126400.0
2008-02-12 10:10:00,28.02,28.18,28.01,28.11,144800.0,16.0699,16.1617,16.0642,16.1215,144800.0
2008-02-12 10:20:00,28.11,28.24,28.1,28.18,91000.0,16.1215,16.1961,16.1158,16.1617,91000.0
2008-02-12 10:30:00,28.17,28.18,28.08,28.09,84000.0,16.1559,16.1617,16.1043,16.1101,84000.0
2008-02-12 10:40:00,28.08,28.18,28.08,28.17,67800.0,16.1043,16.1617,16.1043,16.1559,67800.0
2008-02-12 10:50:00,28.18,28.18,28.13,28.16,55600.0,16.1617,16.1617,16.133,16.1502,55600.0
2008-02-12 11:00:00,28.15,28.21,28.13,28.19,55400.0,16.1445,16.1789,16.133,16.1674,55400.0
2008-02-12 11:10:00,28.21,28.21,28.18,28.18,35400.0,16.1789,16.1789,16.1617,16.1617,35400.0
2008-02-12 11:20:00,28.19,28.2,28.13,28.13,154200.0,16.1674,16.1731,16.133,16.133,154200.0
2008-02-12 11:30:00,28.11,28.14,28.1,28.11,44600.0,16.1215,16.1387,16.1158,16.1215,44600.0
2008-02-12 11:40:00,28.1,28.12,28.1,28.1,46400.0,16.1158,16.1273,16.1158,16.1158,46400.0
2008-02-12 11:50:00,28.11,28.12,28.07,28.11,54400.0,16.1215,16.1273,16.0986,16.1215,54400.0
2008-02-12 12:00:00,28.11,28.14,28.09,28.14,55400.0,16.1215,16.1387,16.1101,16.1387,55400.0
2008-02-12 12:10:00,28.16,28.21,28.14,28.21,39400.0,16.1502,16.1789,16.1387,16.1789,39400.0
2008-02-12 12:20:00,28.2,28.21,28.16,28.17,62200.0,16.1731,16.1789,16.1502,16.1559,62200.0
2008-02-12 12:30:00,28.18,28.25,28.17,28.18,45800.0,16.1617,16.2018,16.1559,16.1617,45800.0
2008-02-12 12:40:00,28.18,28.22,28.17,28.2,49800.0,16.1617,16.1846,16.1559,16.1731,49800.0
2008-02-12 12:50:00,28.2,28.27,28.2,28.27,24600.0,16.1731,16.2133,16.1731,16.2133,24600.0
2008-02-12 13:00:00,28.27,28.29,28.25,28.29,21800.0,16.2133,16.2248,16.2018,16.2248,21800.0
2008-02-12 13:10:00,28.3,28.33,28.28,28.31,31200.0,16.2305,16.2477,16.219,16.2362,31200.0
2008-02-12 13:20:00,28.31,28.35,28.22,28.25,94600.0,16.2362,16.2592,16.1846,16.2018,94600.0
2008-02-12 13:30:00,28.25,28.25,28.19,28.2,77400.0,16.2018,16.2018,16.1674,16.1731,77400.0
2008-02-12 13:40:00,28.2,28.24,28.15,28.24,47000.0,16.1731,16.1961,16.1445,16.1961,47000.0
2008-02-12 13:50:00,28.23,28.28,28.23,28.25,39200.0,16.1903,16.219,16.1903,16.2018,39200.0
2008-02-12 14:00:00,28.25,28.29,28.24,28.25,34400.0,16.2018,16.2248,16.1961,16.2018,34400.0
2008-02-12 14:10:00,28.26,28.33,28.24,28.24,51000.0,16.2076,16.2477,16.1961,16.1961,51000.0
2008-02-12 14:20:00,28.24,28.31,28.24,28.28,64000.0,16.1961,16.2362,16.1961,16.219,64000.0
2008-02-12 14:30:00,28.27,28.3,28.22,28.29,60400.0,16.2133,16.2305,16.1846,16.2248,60400.0
2008-02-12 14:40:00,28.3,28.34,28.25,28.34,55000.0,16.2305,16.2534,16.2018,16.2534,55000.0
2008-02-12 14:50:00,28.34,28.36,28.3,28.32,57200.0,16.2534,16.2649,16.2305,16.242,57200.0
2008-02-12 15:00:00,28.32,28.32,28.25,28.29,82200.0,16.242,16.242,16.2018,16.2248,82200.0
2008-02-12 15:10:00,28.3,28.33,28.23,28.23,107600.0,16.2305,16.2477,16.1903,16.1903,107600.0
2008-02-12 15:20:00,28.24,28.25,28.11,28.23,94200.0,16.1961,16.2018,16.1215,16.1903,94200.0
2008-02-12 15:30:00,28.22,28.24,28.06,28.14,184400.0,16.1846,16.1961,16.0929,16.1387,184400.0
2008-02-12 15:40:00,28.14,28.23,28.13,28.21,156200.0,16.1387,16.1903,16.133,16.1789,156200.0
2008-02-12 15:50:00,28.22,28.25,28.16,28.23,159200.0,16.1846,16.2018,16.1502,16.1903,159200.0
2008-02-13 09:30:00,28.48,28.5,28.35,28.44,74600.0,16.3337,16.3452,16.2592,16.3108,74600.0
2008-02-13 09:40:00,28.43,28.56,28.39,28.45,116600.0,16.3051,16.3796,16.2821,16.3165,116600.0
2008-02-13 09:50:00,28.44,28.5,28.43,28.48,89000.0,16.3108,16.3452,16.3051,16.3337,89000.0
2008-02-13 10:00:00,28.45,28.49,28.37,28.43,92400.0,16.3165,16.3395,16.2706,16.3051,92400.0
2008-02-13 10:10:00,28.42,28.5,28.38,28.41,62400.0,16.2993,16.3452,16.2764,16.2936,62400.0
2008-02-13 10:20:00,28.41,28.43,28.33,28.35,69400.0,16.2936,16.3051,16.2477,16.2592,69400.0
2008-02-13 10:30:00,28.35,28.36,28.28,28.36,72600.0,16.2592,16.2649,16.219,16.2649,72600.0
2008-02-13 10:40:00,28.36,28.39,28.25,28.27,59000.0,16.2649,16.2821,16.2018,16.2133,59000.0
2008-02-13 10:50:00,28.27,28.31,28.25,28.25,42000.0,16.2133,16.2362,16.2018,16.2018,42000.0
2008-02-13 11:00:00,28.26,28.28,28.23,28.25,35400.0,16.2076,16.219,16.1903,16.2018,35400.0
2008-02-13 11:10:00,28.26,28.27,28.23,28.24,33600.0,16.2076,16.2133,16.1903,16.1961,33600.0
2008-02-13 11:20:00,28.23,28.27,28.18,28.25,34400.0,16.1903,16.2133,16.1617,16.2018,34400.0
2008-02-13 11:30:00,28.25,28.26,28.2,28.22,46600.0,16.2018,16.2076,16.1731,16.1846,46600.0
2008-02-13 11:40:00,28.22,28.22,28.11,28.11,62600.0,16.1846,16.1846,16.1215,16.1215,62600.0
2008-02-13 11:50:00,28.11,28.12,28.06,28.1,73600.0,16.1215,16.1273,16.0929,16.1158,73600.0
2008-02-13 12:00:00,28.1,28.13,28.07,28.13,66400.0,16.1158,16.133,16.0986,16.133,66400.0
2008-02-13 12:10:00,28.13,28.14,28.08,28.11,44200.0,16.133,16.1387,16.1043,16.1215,44200.0
2008-02-13 12:20:00,28.11,28.12,28.06,28.1,33800.0,16.1215,16.1273,16.0929,16.1158,33800.0
2008-02-13 12:30:00,28.1,28.12,28.08,28.08,34800.0,16.1158,16.1273,16.1043,16.1043,34800.0
2008-02-13 12:40:00,28.09,28.12,28.09,28.1,68200.0,16.1101,16.1273,16.1101,16.1158,68200.0
2008-02-13 12:50:00,28.11,28.13,28.09,28.1,41600.0,16.1215,16.133,16.1101,16.1158,41600.0
2008-02-13 13:00:00,28.11,28.15,28.09,28.13,74800.0,16.1215,16.1445,16.1101,16.133,74800.0
2008-02-13 13:10:00,28.13,28.16,28.12,28.13,35400.0,16.133,16.1502,16.1273,16.133,35400.0
2008-02-13 13:20:00,28.13,28.22,28.13,28.17,76800.0,16.133,16.1846,16.133,16.1559,76800.0
2008-02-13 13:30:00,28.17,28.17,28.12,28.14,41400.0,16.1559,16.1559,16.1273,16.1387,41400.0
2008-02-13 13:40:00,28.14,28.16,28.11,28.14,70400.0,16.1387,16.1502,16.1215,16.1387,70400.0
2008-02-13 13:50:00,28.14,28.14,28.06,28.07,40000.0,16.1387,16.1387,16.0929,16.0986,40000.0
2008-02-13 14:00:00,28.09,28.1,28.07,28.07,45000.0,16.1101,16.1158,16.0986,16.0986,45000.0
2008-02-13 14:10:00,28.06,28.11,28.06,28.09,129200.0,16.0929,16.1215,16.0929,16.1101,129200.0
2008-02-13 14:20:00,28.09,28.1,28.07,28.08,113000.0,16.1101,16.1158,16.0986,16.1043,113000.0
2008-02-13 14:30:00,28.09,28.1,28.06,28.08,66800.0,16.1101,16.1158,16.0929,16.1043,66800.0
2008-02-13 14:40:00,28.08,28.09,28.03,28.09,69400.0,16.1043,16.1101,16.0756,16.1101,69400.0
2008-02-13 14:50:00,28.09,28.1,28.04,28.08,52600.0,16.1101,16.1158,16.0814,16.1043,52600.0
2008-02-13 15:00:00,28.07,28.1,28.0,28.03,130000.0,16.0986,16.1158,16.0584,16.0756,130000.0
2008-02-13 15:10:00,28.03,28.06,28.0,28.04,62200.0,16.0756,16.0929,16.0584,16.0814,62200.0
2008-02-13 15:20:00,28.04,28.16,28.04,28.15,79000.0,16.0814,16.1502,16.0814,16.1445,79000.0
2008-02-13 15:30:00,28.15,28.15,28.1,28.15,111400.0,16.1445,16.1445,16.1158,16.1445,111400.0
2008-02-13 15:40:00,28.16,28.18,28.13,28.15,147200.0,16.1502,16.1617,16.133,16.1445,147200.0
2008-02-13 15:50:00,28.16,28.18,28.13,28.14,161800.0,16.1502,16.1617,16.133,16.1387,161800.0
2008-02-14 09:30:00,28.25,28.53,28.13,28.5,182200.0,16.2018,16.3624,16.133,16.3452,182200.0
2008-02-14 09:40:00,28.49,28.54,28.26,28.26,197200.0,16.3395,16.3681,16.2076,16.2076,197200.0
2008-02-14 09:50:00,28.27,28.29,28.18,28.18,139600.0,16.2133,16.2248,16.1617,16.1617,139600.0
2008-02-14 10:00:00,28.18,28.23,28.13,28.2,122800.0,16.1617,16.1903,16.133,16.1731,122800.0
2008-02-14 10:10:00,28.18,28.27,28.17,28.22,107800.0,16.1617,16.2133,16.1559,16.1846,107800.0
2008-02-14 10:20:00,28.22,28.22,28.05,28.12,180200.0,16.1846,16.1846,16.0871,16.1273,180200.0
2008-02-14 10:30:00,28.12,28.15,28.03,28.04,156600.0,16.1273,16.1445,16.0756,16.0814,156600.0
2008-02-14 10:40:00,28.04,28.1,28.03,28.09,69400.0,16.0814,16.1158,16.0756,16.1101,69400.0
2008-02-14 10:50:00,28.09,28.11,28.0,28.08,95000.0,16.1101,16.1215,16.0584,16.1043,95000.0
2008-02-14 11:00:00,28.09,28.17,28.09,28.15,89000.0,16.1101,16.1559,16.1101,16.1445,89000.0
2008-02-14 11:10:00,28.13,28.14,28.03,28.08,53000.0,16.133,16.1387,16.0756,16.1043,53000.0
2008-02-14 11:20:00,28.07,28.13,28.05,28.11,40400.0,16.0986,16.133,16.0871,16.1215,40400.0
2008-02-14 11:30:00,28.11,28.13,28.05,28.07,42600.0,16.1215,16.133,16.0871,16.0986,42600.0
2008-02-14 11:40:00,28.06,28.13,28.05,28.12,110200.0,16.0929,16.133,16.0871,16.1273,110200.0
2008-02-14 11:50:00,28.14,28.17,28.08,28.13,69200.0,16.1387,16.1559,16.1043,16.133,69200.0
2008-02-14 12:00:00,28.13,28.15,28.04,28.15,79200.0,16.133,16.1445,16.0814,16.1445,79200.0
2008-02-14 12:10:00,28.14,28.15,28.11,28.14,40800.0,16.1387,16.1445,16.1215,16.1387,40800.0
2008-02-14 12:20:00,28.14,28.17,28.11,28.14,65200.0,16.1387,16.1559,16.1215,16.1387,65200.0
2008-02-14 12:30:00,28.13,28.15,28.1,28.14,33600.0,16.133,16.1445,16.1158,16.1387,33600.0
2008-02-14 12:40:00,28.14,28.16,28.12,28.13,38600.0,16.1387,16.1502,16.1273,16.133,38600.0
2008-02-14 12:50:00,28.13,28.21,28.11,28.11,47200.0,16.133,16.1789,16.1215,16.1215,47200.0
2008-02-14 13:00:00,28.09,28.11,28.01,28.01,41800.0,16.1101,16.1215,16.0642,16.0642,41800.0
2008-02-14 13:10:00,28.01,28.07,28.0,28.05,29800.0,16.0642,16.0986,16.0584,16.0871,29800.0
2008-02-14 13:20:00,28.04,28.06,28.0,28.02,44400.0,16.0814,16.0929,16.0584,16.0699,44400.0
2008-02-14 13:30:00,28.02,28.06,28.02,28.05,43600.0,16.0699,16.0929,16.0699,16.0871,43600.0
2008-02-14 13:40:00,28.05,28.05,28.0,28.0,38200.0,16.0871,16.0871,16.0584,16.0584,38200.0
2008-02-14 13:50:00,28.0,28.03,27.98,28.0,72200.0,16.0584,16.0756,16.047,16.0584,72200.0
2008-02-14 14:00:00,27.99,28.0,27.98,27.99,50800.0,16.0527,16.0584,16.047,16.0527,50800.0
2008-02-14 14:10:00,27.99,27.99,27.96,27.98,61000.0,16.0527,16.0527,16.0355,16.047,61000.0
2008-02-14 14:20:00,27.98,28.0,27.95,27.96,76800.0,16.047,16.0584,16.0298,16.0355,76800.0
2008-02-14 14:30:00,27.96,27.96,27.92,27.96,62800.0,16.0355,16.0355,16.0126,16.0355,62800.0
2008-02-14 14:40:00,27.95,27.95,27.75,27.77,101200.0,16.0298,16.0298,15.9151,15.9265,101200.0
2008-02-14 14:50:00,27.77,27.93,27.77,27.93,69400.0,15.9265,16.0183,15.9265,16.0183,69400.0
2008-02-14 15:00:00,27.94,28.01,27.92,28.0,119200.0,16.024,16.0642,16.0126,16.0584,119200.0
2008-02-14 15:10:00,28.0,28.11,28.0,28.11,157000.0,16.0584,16.1215,16.0584,16.1215,157000.0
2008-02-14 15:20:00,28.11,28.11,28.0,28.05,142000.0,16.1215,16.1215,16.0584,16.0871,142000.0
2008-02-14 15:30:00,28.04,28.06,27.96,28.0,110800.0,16.0814,16.0929,16.0355,16.0584,110800.0
2008-02-14 15:40:00,28.0,28.0,27.85,27.91,141400.0,16.0584,16.0584,15.9724,16.0068,141400.0
2008-02-14 15:50:00,27.91,27.92,27.85,27.92,263200.0,16.0068,16.0126,15.9724,16.0126,263200.0
2008-02-15 09:30:00,27.82,27.82,27.6,27.66,359600.0,15.9552,15.9552,15.829,15.8634,359600.0
2008-02-15 09:40:00,27.66,27.77,27.63,27.64,84600.0,15.8634,15.9265,15.8462,15.852,84600.0
2008-02-15 09:50:00,27.63,27.65,27.53,27.53,125800.0,15.8462,15.8577,15.7889,15.7889,125800.0
2008-02-15 10:00:00,27.53,27.53,27.4,27.46,149400.0,15.7889,15.7889,15.7143,15.7487,149400.0
2008-02-15 10:10:00,27.46,27.63,27.46,27.58,221400.0,15.7487,15.8462,15.7487,15.8176,221400.0
2008-02-15 10:20:00,27.58,27.6,27.45,27.48,72600.0,15.8176,15.829,15.743,15.7602,72600.0
2008-02-15 10:30:00,27.48,27.59,27.47,27.57,69000.0,15.7602,15.8233,15.7545,15.8118,69000.0
2008-02-15 10:40:00,27.56,27.62,27.55,27.55,80200.0,15.8061,15.8405,15.8004,15.8004,80200.0
2008-02-15 10:50:00,27.56,27.58,27.5,27.53,106200.0,15.8061,15.8176,15.7717,15.7889,106200.0
2008-02-15 11:00:00,27.52,27.54,27.5,27.52,44000.0,15.7832,15.7946,15.7717,15.7832,44000.0
2008-02-15 11:10:00,27.53,27.56,27.52,27.54,40200.0,15.7889,15.8061,15.7832,15.7946,40200.0
2008-02-15 11:20:00,27.54,27.59,27.48,27.59,98000.0,15.7946,15.8233,15.7602,15.8233,98000.0
2008-02-15 11:30:00,27.58,27.61,27.52,27.52,61600.0,15.8176,15.8348,15.7832,15.7832,61600.0
2008-02-15 11:40:00,27.52,27.61,27.51,27.61,34200.0,15.7832,15.8348,15.7774,15.8348,34200.0
2008-02-15 11:50:00,27.61,27.66,27.59,27.65,38200.0,15.8348,15.8634,15.8233,15.8577,38200.0
2008-02-15 12:00:00,27.65,27.73,27.65,27.67,88800.0,15.8577,15.9036,15.8577,15.8692,88800.0
2008-02-15 12:10:00,27.68,27.68,27.61,27.64,38600.0,15.8749,15.8749,15.8348,15.852,38600.0
2008-02-15 12:20:00,27.64,27.66,27.55,27.56,40800.0,15.852,15.8634,15.8004,15.8061,40800.0
2008-02-15 12:30:00,27.56,27.58,27.54,27.55,43400.0,15.8061,15.8176,15.7946,15.8004,43400.0
2008-02-15 12:40:00,27.55,27.62,27.54,27.62,33400.0,15.8004,15.8405,15.7946,15.8405,33400.0
2008-02-15 12:50:00,27.62,27.62,27.56,27.56,42000.0,15.8405,15.8405,15.8061,15.8061,42000.0
2008-02-15 13:00:00,27.57,27.57,27.48,27.5,35400.0,15.8118,15.8118,15.7602,15.7717,35400.0
2008-02-15 13:10:00,27.49,27.56,27.49,27.53,86200.0,15.7659,15.8061,15.7659,15.7889,86200.0
2008-02-15 13:20:00,27.52,27.53,27.5,27.51,46600.0,15.7832,15.7889,15.7717,15.7774,46600.0
2008-02-15 13:30:00,27.5,27.55,27.5,27.55,53200.0,15.7717,15.8004,15.7717,15.8004,53200.0
2008-02-15 13:40:00,27.56,27.56,27.53,27.53,45200.0,15.8061,15.8061,15.7889,15.7889,45200.0
2008-02-15 13:50:00,27.52,27.61,27.5,27.6,51400.0,15.7832,15.8348,15.7717,15.829,51400.0
2008-02-15 14:00:00,27.61,27.65,27.61,27.64,42800.0,15.8348,15.8577,15.8348,15.852,42800.0
2008-02-15 14:10:00,27.64,27.65,27.57,27.58,44000.0,15.852,15.8577,15.8118,15.8176,44000.0
2008-02-15 14:20:00,27.58,27.64,27.58,27.64,25600.0,15.8176,15.852,15.8176,15.852,25600.0
2008-02-15 14:30:00,27.64,27.68,27.63,27.64,43600.0,15.852,15.8749,15.8462,15.852,43600.0
2008-02-15 14:40:00,27.65,27.68,27.61,27.66,35800.0,15.8577,15.8749,15.8348,15.8634,35800.0
2008-02-15 14:50:00,27.65,27.71,27.64,27.68,55400.0,15.8577,15.8921,15.852,15.8749,55400.0
2008-02-15 15:00:00,27.68,27.74,27.65,27.74,50200.0,15.8749,15.9093,15.8577,15.9093,50200.0
2008-02-15 15:10:00,27.73,27.8,27.72,27.75,59400.0,15.9036,15.9437,15.8979,15.9151,59400.0
2008-02-15 15:20:00,27.75,27.76,27.69,27.7,59800.0,15.9151,15.9208,15.8806,15.8864,59800.0
2008-02-15 15:30:00,27.7,27.71,27.68,27.7,111000.0,15.8864,15.8921,15.8749,15.8864,111000.0
2008-02-15 15:40:00,27.7,27.78,27.67,27.76,163600.0,15.8864,15.9323,15.8692,15.9208,163600.0
2008-02-15 15:50:00,27.75,27.79,27.72,27.77,125200.0,15.9151,15.938,15.8979,15.9265,125200.0
2008-02-19 09:30:00,28.04,28.04,27.78,27.88,146600.0,16.0814,16.0814,15.9323,15.9896,146600.0
2008-02-19 09:40:00,27.86,27.98,27.84,27.84,108600.0,15.9781,16.047,15.9667,15.9667,108600.0
2008-02-19 09:50:00,27.84,27.86,27.79,27.83,118000.0,15.9667,15.9781,15.938,15.9609,118000.0
2008-02-19 10:00:00,27.83,27.87,27.82,27.84,93600.0,15.9609,15.9839,15.9552,15.9667,93600.0
2008-02-19 10:10:00,27.84,27.91,27.82,27.88,87200.0,15.9667,16.0068,15.9552,15.9896,87200.0
2008-02-19 10:20:00,27.88,27.88,27.83,27.87,69200.0,15.9896,15.9896,15.9609,15.9839,69200.0
2008-02-19 10:30:00,27.87,27.88,27.82,27.84,104400.0,15.9839,15.9896,15.9552,15.9667,104400.0
2008-02-19 10:40:00,27.84,27.86,27.82,27.84,86200.0,15.9667,15.9781,15.9552,15.9667,86200.0
2008-02-19 10:50:00,27.83,27.84,27.8,27.8,82400.0,15.9609,15.9667,15.9437,15.9437,82400.0
2008-02-19 11:00:00,27.8,27.85,27.8,27.85,51200.0,15.9437,15.9724,15.9437,15.9724,51200.0
2008-02-19 11:10:00,27.84,27.84,27.77,27.78,79200.0,15.9667,15.9667,15.9265,15.9323,79200.0
2008-02-19 11:20:00,27.78,27.8,27.75,27.78,69600.0,15.9323,15.9437,15.9151,15.9323,69600.0
2008-02-19 11:30:00,27.77,27.85,27.75,27.84,66400.0,15.9265,15.9724,15.9151,15.9667,66400.0
2008-02-19 11:40:00,27.84,27.88,27.82,27.86,63600.0,15.9667,15.9896,15.9552,15.9781,63600.0
2008-02-19 11:50:00,27.86,27.86,27.83,27.84,44400.0,15.9781,15.9781,15.9609,15.9667,44400.0
2008-02-19 12:00:00,27.85,27.93,27.85,27.91,50800.0,15.9724,16.0183,15.9724,16.0068,50800.0
2008-02-19 12:10:00,27.92,27.93,27.88,27.93,46400.0,16.0126,16.0183,15.9896,16.0183,46400.0
2008-02-19 12:20:00,27.93,27.93,27.9,27.91,36200.0,16.0183,16.0183,16.0011,16.0068,36200.0
2008-02-19 12:30:00,27.9,27.9,27.83,27.83,78800.0,16.0011,16.0011,15.9609,15.9609,78800.0
2008-02-19 12:40:00,27.83,27.85,27.82,27.84,67000.0,15.9609,15.9724,15.9552,15.9667,67000.0
2008-02-19 12:50:00,27.84,27.86,27.83,27.83,50400.0,15.9667,15.9781,15.9609,15.9609,50400.0
2008-02-19 13:00:00,27.83,27.87,27.83,27.84,48400.0,15.9609,15.9839,15.9609,15.9667,48400.0
2008-02-19 13:10:00,27.85,27.92,27.84,27.92,49800.0,15.9724,16.0126,15.9667,16.0126,49800.0
2008-02-19 13:20:00,27.91,27.93,27.88,27.88,46800.0,16.0068,16.0183,15.9896,15.9896,46800.0
2008-02-19 13:30:00,27.87,27.93,27.87,27.91,47200.0,15.9839,16.0183,15.9839,16.0068,47200.0
2008-02-19 13:40:00,27.92,27.92,27.84,27.85,53800.0,16.0126,16.0126,15.9667,15.9724,53800.0
2008-02-19 13:50:00,27.85,27.86,27.82,27.83,54200.0,15.9724,15.9781,15.9552,15.9609,54200.0
2008-02-19 14:00:00,27.83,27.84,27.81,27.83,76200.0,15.9609,15.9667,15.9495,15.9609,76200.0
2008-02-19 14:10:00,27.83,27.86,27.77,27.8,249000.0,15.9609,15.9781,15.9265,15.9437,249000.0
2008-02-19 14:20:00,27.8,27.81,27.75,27.75,173800.0,15.9437,15.9495,15.9151,15.9151,173800.0
2008-02-19 14:30:00,27.75,27.78,27.73,27.76,82800.0,15.9151,15.9323,15.9036,15.9208,82800.0
2008-02-19 14:40:00,27.75,27.75,27.69,27.75,61400.0,15.9151,15.9151,15.8806,15.9151,61400.0
2008-02-19 14:50:00,27.74,27.75,27.64,27.65,71400.0,15.9093,15.9151,15.852,15.8577,71400.0
2008-02-19 15:00:00,27.64,27.65,27.58,27.64,98600.0,15.852,15.8577,15.8176,15.852,98600.0
2008-02-19 15:10:00,27.63,27.66,27.6,27.64,97800.0,15.8462,15.8634,15.829,15.852,97800.0
2008-02-19 15:20:00,27.64,27.68,27.61,27.66,102800.0,15.852,15.8749,15.8348,15.8634,102800.0
2008-02-19 15:30:00,27.67,27.72,27.65,27.7,142400.0,15.8692,15.8979,15.8577,15.8864,142400.0
2008-02-19 15:40:00,27.7,27.74,27.69,27.71,134400.0,15.8864,15.9093,15.8806,15.8921,134400.0
2008-02-19 15:50:00,27.71,27.72,27.67,27.69,193800.0,15.8921,15.8979,15.8692,15.8806,193800.0
2008-02-20 09:30:00,27.48,27.57,27.35,27.56,48800.0,15.7602,15.8118,15.6857,15.8061,48800.0
2008-02-20 09:40:00,27.56,27.56,27.4,27.43,62200.0,15.8061,15.8061,15.7143,15.7315,62200.0
2008-02-20 09:50:00,27.43,27.48,27.38,27.39,79200.0,15.7315,15.7602,15.7029,15.7086,79200.0
2008-02-20 10:00:00,27.39,27.42,27.32,27.42,63000.0,15.7086,15.7258,15.6684,15.7258,63000.0
2008-02-20 10:10:00,27.42,27.43,27.39,27.43,29800.0,15.7258,15.7315,15.7086,15.7315,29800.0
2008-02-20 10:20:00,27.43,27.43,27.36,27.36,55000.0,15.7315,15.7315,15.6914,15.6914,55000.0
2008-02-20 10:30:00,27.35,27.43,27.34,27.43,48800.0,15.6857,15.7315,15.6799,15.7315,48800.0
2008-02-20 10:40:00,27.43,27.45,27.38,27.39,114200.0,15.7315,15.743,15.7029,15.7086,114200.0
2008-02-20 10:50:00,27.39,27.44,27.36,27.38,51400.0,15.7086,15.7373,15.6914,15.7029,51400.0
2008-02-20 11:00:00,27.38,27.43,27.36,27.36,40200.0,15.7029,15.7315,15.6914,15.6914,40200.0
2008-02-20 11:10:00,27.38,27.43,27.38,27.43,84400.0,15.7029,15.7315,15.7029,15.7315,84400.0
2008-02-20 11:20:00,27.43,27.49,27.42,27.43,82600.0,15.7315,15.7659,15.7258,15.7315,82600.0
2008-02-20 11:30:00,27.43,27.43,27.41,27.43,34200.0,15.7315,15.7315,15.7201,15.7315,34200.0
2008-02-20 11:40:00,27.43,27.44,27.37,27.4,51600.0,15.7315,15.7373,15.6971,15.7143,51600.0
2008-02-20 11:50:00,27.4,27.42,27.34,27.35,76800.0,15.7143,15.7258,15.6799,15.6857,76800.0
2008-02-20 12:00:00,27.34,27.4,27.33,27.35,168400.0,15.6799,15.7143,15.6742,15.6857,168400.0
2008-02-20 12:10:00,27.35,27.42,27.33,27.34,126600.0,15.6857,15.7258,15.6742,15.6799,126600.0
2008-02-20 12:20:00,27.35,27.43,27.35,27.38,125200.0,15.6857,15.7315,15.6857,15.7029,125200.0
2008-02-20 12:30:00,27.4,27.43,27.39,27.4,77600.0,15.7143,15.7315,15.7086,15.7143,77600.0
2008-02-20 12:40:00,27.4,27.42,27.39,27.41,52600.0,15.7143,15.7258,15.7086,15.7201,52600.0
2008-02-20 12:50:00,27.4,27.42,27.39,27.41,87200.0,15.7143,15.7258,15.7086,15.7201,87200.0
2008-02-20 13:00:00,27.41,27.52,27.4,27.47,120000.0,15.7201,15.7832,15.7143,15.7545,120000.0
2008-02-20 13:10:00,27.47,27.51,27.42,27.45,112000.0,15.7545,15.7774,15.7258,15.743,112000.0
2008-02-20 13:20:00,27.45,27.48,27.41,27.47,65000.0,15.743,15.7602,15.7201,15.7545,65000.0
2008-02-20 13:30:00,27.46,27.47,27.38,27.45,100200.0,15.7487,15.7545,15.7029,15.743,100200.0
2008-02-20 13:40:00,27.45,27.49,27.42,27.46,91800.0,15.743,15.7659,15.7258,15.7487,91800.0
2008-02-20 13:50:00,27.46,27.49,27.4,27.4,85000.0,15.7487,15.7659,15.7143,15.7143,85000.0
2008-02-20 14:00:00,27.4,27.5,27.32,27.47,175200.0,15.7143,15.7717,15.6684,15.7545,175200.0
2008-02-20 14:10:00,27.46,27.5,27.37,27.39,109000.0,15.7487,15.7717,15.6971,15.7086,109000.0
2008-02-20 14:20:00,27.39,27.43,27.34,27.43,85800.0,15.7086,15.7315,15.6799,15.7315,85800.0
2008-02-20 14:30:00,27.43,27.47,27.38,27.41,91600.0,15.7315,15.7545,15.7029,15.7201,91600.0
2008-02-20 14:40:00,27.41,27.58,27.39,27.58,75000.0,15.7201,15.8176,15.7086,15.8176,75000.0
2008-02-20 14:50:00,27.58,27.65,27.57,27.63,83600.0,15.8176,15.8577,15.8118,15.8462,83600.0
2008-02-20 15:00:00,27.62,27.63,27.57,27.59,84000.0,15.8405,15.8462,15.8118,15.8233,84000.0
2008-02-20 15:10:00,27.6,27.64,27.48,27.49,70200.0,15.829,15.852,15.7602,15.7659,70200.0
2008-02-20 15:20:00,27.5,27.57,27.49,27.53,54600.0,15.7717,15.8118,15.7659,15.7889,54600.0
2008-02-20 15:30:00,27.54,27.56,27.5,27.53,108200.0,15.7946,15.8061,15.7717,15.7889,108200.0
2008-02-20 15:40:00,27.53,27.54,27.41,27.48,169600.0,15.7889,15.7946,15.7201,15.7602,169600.0
2008-02-20 15:50:00,27.48,27.58,27.47,27.58,131200.0,15.7602,15.8176,15.7545,15.8176,131200.0
2008-02-21 09:30:00,27.65,27.67,27.5,27.53,55600.0,15.8577,15.8692,15.7717,15.7889,55600.0
2008-02-21 09:40:00,27.52,27.61,27.5,27.6,39600.0,15.7832,15.8348,15.7717,15.829,39600.0
2008-02-21 09:50:00,27.59,27.63,27.55,27.61,49400.0,15.8233,15.8462,15.8004,15.8348,49400.0
2008-02-21 10:00:00,27.61,27.61,27.45,27.53,99600.0,15.8348,15.8348,15.743,15.7889,99600.0
2008-02-21 10:10:00,27.55,27.55,27.46,27.51,79400.0,15.8004,15.8004,15.7487,15.7774,79400.0
2008-02-21 10:20:00,27.53,27.57,27.53,27.55,35000.0,15.7889,15.8118,15.7889,15.8004,35000.0
2008-02-21 10:30:00,27.56,27.56,27.42,27.43,73600.0,15.8061,15.8061,15.7258,15.7315,73600.0
2008-02-21 10:40:00,27.43,27.51,27.4,27.5,82200.0,15.7315,15.7774,15.7143,15.7717,82200.0
2008-02-21 10:50:00,27.5,27.58,27.43,27.51,169600.0,15.7717,15.8176,15.7315,15.7774,169600.0
2008-02-21 11:00:00,27.51,27.53,27.49,27.49,59400.0,15.7774,15.7889,15.7659,15.7659,59400.0
2008-02-21 11:10:00,27.49,27.5,27.46,27.49,55200.0,15.7659,15.7717,15.7487,15.7659,55200.0
2008-02-21 11:20:00,27.49,27.52,27.39,27.52,56400.0,15.7659,15.7832,15.7086,15.7832,56400.0
2008-02-21 11:30:00,27.51,27.58,27.5,27.55,36400.0,15.7774,15.8176,15.7717,15.8004,36400.0
2008-02-21 11:40:00,27.56,27.57,27.52,27.56,37400.0,15.8061,15.8118,15.7832,15.8061,37400.0
2008-02-21 11:50:00,27.56,27.58,27.54,27.58,27600.0,15.8061,15.8176,15.7946,15.8176,27600.0
2008-02-21 12:00:00,27.56,27.56,27.5,27.52,32400.0,15.8061,15.8061,15.7717,15.7832,32400.0
2008-02-21 12:10:00,27.51,27.54,27.49,27.5,45000.0,15.7774,15.7946,15.7659,15.7717,45000.0
2008-02-21 12:20:00,27.49,27.5,27.43,27.48,144000.0,15.7659,15.7717,15.7315,15.7602,144000.0
2008-02-21 12:30:00,27.49,27.6,27.47,27.59,55600.0,15.7659,15.829,15.7545,15.8233,55600.0
2008-02-21 12:40:00,27.59,27.61,27.52,27.52,48600.0,15.8233,15.8348,15.7832,15.7832,48600.0
2008-02-21 12:50:00,27.52,27.54,27.49,27.5,35000.0,15.7832,15.7946,15.7659,15.7717,35000.0
2008-02-21 13:00:00,27.49,27.51,27.44,27.47,45800.0,15.7659,15.7774,15.7373,15.7545,45800.0
2008-02-21 13:10:00,27.47,27.49,27.4,27.42,62400.0,15.7545,15.7659,15.7143,15.7258,62400.0
2008-02-21 13:20:00,27.42,27.46,27.38,27.46,104200.0,15.7258,15.7487,15.7029,15.7487,104200.0
2008-02-21 13:30:00,27.46,27.46,27.38,27.41,54800.0,15.7487,15.7487,15.7029,15.7201,54800.0
2008-02-21 13:40:00,27.4,27.41,27.36,27.4,43800.0,15.7143,15.7201,15.6914,15.7143,43800.0
2008-02-21 13:50:00,27.38,27.4,27.37,27.37,22600.0,15.7029,15.7143,15.6971,15.6971,22600.0
2008-02-21 14:00:00,27.37,27.41,27.37,27.38,14600.0,15.6971,15.7201,15.6971,15.7029,14600.0
2008-02-21 14:10:00,27.38,27.39,27.35,27.38,25600.0,15.7029,15.7086,15.6857,15.7029,25600.0
2008-02-21 14:20:00,27.38,27.43,27.36,27.42,48400.0,15.7029,15.7315,15.6914,15.7258,48400.0
2008-02-21 14:30:00,27.42,27.45,27.41,27.43,40200.0,15.7258,15.743,15.7201,15.7315,40200.0
2008-02-21 14:40:00,27.43,27.43,27.36,27.36,82400.0,15.7315,15.7315,15.6914,15.6914,82400.0
2008-02-21 14:50:00,27.38,27.4,27.36,27.39,29600.0,15.7029,15.7143,15.6914,15.7086,29600.0
2008-02-21 15:00:00,27.39,27.4,27.25,27.26,132400.0,15.7086,15.7143,15.6283,15.634,132400.0
2008-02-21 15:10:00,27.27,27.28,27.22,27.25,65800.0,15.6398,15.6455,15.6111,15.6283,65800.0
2008-02-21 15:20:00,27.24,27.31,27.22,27.25,85000.0,15.6226,15.6627,15.6111,15.6283,85000.0
2008-02-21 15:30:00,27.25,27.3,27.18,27.18,59600.0,15.6283,15.657,15.5882,15.5882,59600.0
2008-02-21 15:40:00,27.19,27.22,27.17,27.17,106200.0,15.5939,15.6111,15.5824,15.5824,106200.0
2008-02-21 15:50:00,27.17,27.22,27.13,27.22,128200.0,15.5824,15.6111,15.5595,15.6111,128200.0
2008-02-22 09:30:00,27.38,27.52,27.33,27.45,57000.0,15.7029,15.7832,15.6742,15.743,57000.0
2008-02-22 09:40:00,27.43,27.46,27.38,27.41,32800.0,15.7315,15.7487,15.7029,15.7201,32800.0
2008-02-22 09:50:00,27.4,27.41,27.28,27.41,66800.0,15.7143,15.7201,15.6455,15.7201,66800.0
2008-02-22 10:00:00,27.41,27.41,27.29,27.31,64800.0,15.7201,15.7201,15.6512,15.6627,64800.0
2008-02-22 10:10:00,27.3,27.3,27.2,27.27,47000.0,15.657,15.657,15.5996,15.6398,47000.0
2008-02-22 10:20:00,27.27,27.28,27.2,27.23,66400.0,15.6398,15.6455,15.5996,15.6168,66400.0
2008-02-22 10:30:00,27.23,27.24,27.12,27.13,89800.0,15.6168,15.6226,15.5537,15.5595,89800.0
2008-02-22 10:40:00,27.13,27.17,27.09,27.14,52800.0,15.5595,15.5824,15.5365,15.5652,52800.0
2008-02-22 10:50:00,27.16,27.2,27.13,27.15,42800.0,15.5767,15.5996,15.5595,15.571,42800.0
2008-02-22 11:00:00,27.13,27.24,27.13,27.24,24600.0,15.5595,15.6226,15.5595,15.6226,24600.0
2008-02-22 11:10:00,27.25,27.36,27.25,27.32,76600.0,15.6283,15.6914,15.6283,15.6684,76600.0
2008-02-22 11:20:00,27.33,27.35,27.3,27.33,117000.0,15.6742,15.6857,15.657,15.6742,117000.0
2008-02-22 11:30:00,27.34,27.41,27.3,27.41,86000.0,15.6799,15.7201,15.657,15.7201,86000.0
2008-02-22 11:40:00,27.41,27.41,27.3,27.3,56600.0,15.7201,15.7201,15.657,15.657,56600.0
2008-02-22 11:50:00,27.31,27.33,27.28,27.31,36400.0,15.6627,15.6742,15.6455,15.6627,36400.0
2008-02-22 12:00:00,27.31,27.33,27.24,27.24,48000.0,15.6627,15.6742,15.6226,15.6226,48000.0
2008-02-22 12:10:00,27.25,27.27,27.2,27.22,55600.0,15.6283,15.6398,15.5996,15.6111,55600.0
2008-02-22 12:20:00,27.22,27.26,27.22,27.24,28800.0,15.6111,15.634,15.6111,15.6226,28800.0
2008-02-22 12:30:00,27.25,27.3,27.21,27.25,31000.0,15.6283,15.657,15.6054,15.6283,31000.0
2008-02-22 12:40:00,27.26,27.33,27.19,27.29,63400.0,15.634,15.6742,15.5939,15.6512,63400.0
2008-02-22 12:50:00,27.3,27.34,27.25,27.31,45200.0,15.657,15.6799,15.6283,15.6627,45200.0
2008-02-22 13:00:00,27.32,27.32,27.26,27.29,32400.0,15.6684,15.6684,15.634,15.6512,32400.0
2008-02-22 13:10:00,27.29,27.32,27.26,27.29,45000.0,15.6512,15.6684,15.634,15.6512,45000.0
2008-02-22 13:20:00,27.28,27.29,27.21,27.21,76200.0,15.6455,15.6512,15.6054,15.6054,76200.0
2008-02-22 13:30:00,27.2,27.24,27.18,27.22,108800.0,15.5996,15.6226,15.5882,15.6111,108800.0
2008-02-22 13:40:00,27.22,27.25,27.15,27.21,88000.0,15.6111,15.6283,15.571,15.6054,88000.0
2008-02-22 13:50:00,27.21,27.25,27.18,27.2,75200.0,15.6054,15.6283,15.5882,15.5996,75200.0
2008-02-22 14:00:00,27.19,27.22,27.15,27.18,102400.0,15.5939,15.6111,15.571,15.5882,102400.0
2008-02-22 14:10:00,27.18,27.22,27.15,27.22,71000.0,15.5882,15.6111,15.571,15.6111,71000.0
2008-02-22 14:20:00,27.22,27.23,27.18,27.18,55200.0,15.6111,15.6168,15.5882,15.5882,55200.0
2008-02-22 14:30:00,27.19,27.21,27.17,27.18,68400.0,15.5939,15.6054,15.5824,15.5882,68400.0
2008-02-22 14:40:00,27.18,27.21,27.17,27.2,84600.0,15.5882,15.6054,15.5824,15.5996,84600.0
2008-02-22 14:50:00,27.19,27.23,27.17,27.18,104600.0,15.5939,15.6168,15.5824,15.5882,104600.0
2008-02-22 15:00:00,27.18,27.2,27.14,27.17,61400.0,15.5882,15.5996,15.5652,15.5824,61400.0
2008-02-22 15:10:00,27.16,27.18,27.07,27.14,145800.0,15.5767,15.5882,15.5251,15.5652,145800.0
2008-02-22 15:20:00,27.14,27.21,27.1,27.21,76200.0,15.5652,15.6054,15.5423,15.6054,76200.0
2008-02-22 15:30:00,27.21,27.31,27.16,27.25,386400.0,15.6054,15.6627,15.5767,15.6283,386400.0
2008-02-22 15:40:00,27.24,27.25,27.18,27.21,442800.0,15.6226,15.6283,15.5882,15.6054,442800.0
2008-02-22 15:50:00,27.22,27.23,27.18,27.23,503600.0,15.6111,15.6168,15.5882,15.6168,503600.0
2008-02-25 09:30:00,27.11,27.5,27.06,27.34,122600.0,15.548,15.7717,15.5193,15.6799,122600.0
2008-02-25 09:40:00,27.34,27.34,27.25,27.3,223000.0,15.6799,15.6799,15.6283,15.657,223000.0
2008-02-25 09:50:00,27.3,27.32,27.23,27.25,150800.0,15.657,15.6684,15.6168,15.6283,150800.0
2008-02-25 10:00:00,27.25,27.32,27.21,27.25,169400.0,15.6283,15.6684,15.6054,15.6283,169400.0
2008-02-25 10:10:00,27.25,27.28,27.2,27.25,249000.0,15.6283,15.6455,15.5996,15.6283,249000.0
2008-02-25 10:20:00,27.26,27.4,27.24,27.39,311000.0,15.634,15.7143,15.6226,15.7086,311000.0
2008-02-25 10:30:00,27.38,27.43,27.37,27.42,119200.0,15.7029,15.7315,15.6971,15.7258,119200.0
2008-02-25 10:40:00,27.43,27.45,27.28,27.3,678400.0,15.7315,15.743,15.6455,15.657,678400.0
2008-02-25 10:50:00,27.31,27.32,27.28,27.3,330200.0,15.6627,15.6684,15.6455,15.657,330200.0
2008-02-25 11:00:00,27.3,27.31,27.27,27.28,148400.0,15.657,15.6627,15.6398,15.6455,148400.0
2008-02-25 11:10:00,27.28,27.36,27.28,27.35,122800.0,15.6455,15.6914,15.6455,15.6857,122800.0
2008-02-25 11:20:00,27.35,27.4,27.35,27.38,94200.0,15.6857,15.7143,15.6857,15.7029,94200.0
2008-02-25 11:30:00,27.38,27.42,27.36,27.39,430800.0,15.7029,15.7258,15.6914,15.7086,430800.0
2008-02-25 11:40:00,27.39,27.44,27.37,27.39,119600.0,15.7086,15.7373,15.6971,15.7086,119600.0
2008-02-25 11:50:00,27.39,27.45,27.36,27.38,86400.0,15.7086,15.743,15.6914,15.7029,86400.0
2008-02-25 12:00:00,27.39,27.49,27.38,27.47,127600.0,15.7086,15.7659,15.7029,15.7545,127600.0
2008-02-25 12:10:00,27.47,27.48,27.36,27.42,113600.0,15.7545,15.7602,15.6914,15.7258,113600.0
2008-02-25 12:20:00,27.4,27.43,27.39,27.43,40600.0,15.7143,15.7315,15.7086,15.7315,40600.0
2008-02-25 12:30:00,27.43,27.45,27.4,27.43,48800.0,15.7315,15.743,15.7143,15.7315,48800.0
2008-02-25 12:40:00,27.43,27.46,27.42,27.42,61600.0,15.7315,15.7487,15.7258,15.7258,61600.0
2008-02-25 12:50:00,27.42,27.44,27.4,27.41,53000.0,15.7258,15.7373,15.7143,15.7201,53000.0
2008-02-25 13:00:00,27.42,27.47,27.4,27.43,56800.0,15.7258,15.7545,15.7143,15.7315,56800.0
2008-02-25 13:10:00,27.43,27.47,27.41,27.43,66400.0,15.7315,15.7545,15.7201,15.7315,66400.0
2008-02-25 13:20:00,27.46,27.47,27.41,27.42,42800.0,15.7487,15.7545,15.7201,15.7258,42800.0
2008-02-25 13:30:00,27.43,27.43,27.34,27.37,73600.0,15.7315,15.7315,15.6799,15.6971,73600.0
2008-02-25 13:40:00,27.37,27.41,27.35,27.39,117800.0,15.6971,15.7201,15.6857,15.7086,117800.0
2008-02-25 13:50:00,27.38,27.39,27.33,27.34,87400.0,15.7029,15.7086,15.6742,15.6799,87400.0
2008-02-25 14:00:00,27.34,27.37,27.31,27.34,54800.0,15.6799,15.6971,15.6627,15.6799,54800.0
2008-02-25 14:10:00,27.35,27.42,27.35,27.37,227600.0,15.6857,15.7258,15.6857,15.6971,227600.0
2008-02-25 14:20:00,27.38,27.7,27.36,27.66,258000.0,15.7029,15.8864,15.6914,15.8634,258000.0
2008-02-25 14:30:00,27.66,27.67,27.53,27.54,221800.0,15.8634,15.8692,15.7889,15.7946,221800.0
2008-02-25 14:40:00,27.53,27.57,27.42,27.53,135200.0,15.7889,15.8118,15.7258,15.7889,135200.0
2008-02-25 14:50:00,27.54,27.55,27.46,27.52,232400.0,15.7946,15.8004,15.7487,15.7832,232400.0
2008-02-25 15:00:00,27.51,27.52,27.37,27.4,275400.0,15.7774,15.7832,15.6971,15.7143,275400.0
2008-02-25 15:10:00,27.4,27.43,27.31,27.42,234400.0,15.7143,15.7315,15.6627,15.7258,234400.0
2008-02-25 15:20:00,27.41,27.52,27.38,27.5,219800.0,15.7201,15.7832,15.7029,15.7717,219800.0
2008-02-25 15:30:00,27.5,27.59,27.49,27.5,312400.0,15.7717,15.8233,15.7659,15.7717,312400.0
2008-02-25 15:40:00,27.5,27.54,27.46,27.47,280200.0,15.7717,15.7946,15.7487,15.7545,280200.0
2008-02-25 15:50:00,27.47,27.5,27.31,27.4,372600.0,15.7545,15.7717,15.6627,15.7143,372600.0
2008-02-26 09:30:00,27.5,27.71,27.2,27.36,211600.0,15.7717,15.8921,15.5996,15.6914,211600.0
2008-02-26 09:40:00,27.36,27.38,27.27,27.31,106600.0,15.6914,15.7029,15.6398,15.6627,106600.0
2008-02-26 09:50:00,27.31,27.4,27.28,27.36,236000.0,15.6627,15.7143,15.6455,15.6914,236000.0
2008-02-26 10:00:00,27.36,27.38,27.24,27.33,161400.0,15.6914,15.7029,15.6226,15.6742,161400.0
2008-02-26 10:10:00,27.34,27.36,27.24,27.29,174800.0,15.6799,15.6914,15.6226,15.6512,174800.0
2008-02-26 10:20:00,27.29,27.34,27.27,27.33,169200.0,15.6512,15.6799,15.6398,15.6742,169200.0
2008-02-26 10:30:00,27.33,27.39,27.25,27.25,163800.0,15.6742,15.7086,15.6283,15.6283,163800.0
2008-02-26 10:40:00,27.25,27.39,27.24,27.36,121200.0,15.6283,15.7086,15.6226,15.6914,121200.0
2008-02-26 10:50:00,27.37,27.43,27.32,27.41,97000.0,15.6971,15.7315,15.6684,15.7201,97000.0
2008-02-26 11:00:00,27.41,27.58,27.39,27.52,127400.0,15.7201,15.8176,15.7086,15.7832,127400.0
2008-02-26 11:10:00,27.52,27.57,27.43,27.54,65600.0,15.7832,15.8118,15.7315,15.7946,65600.0
2008-02-26 11:20:00,27.55,27.63,27.54,27.59,97000.0,15.8004,15.8462,15.7946,15.8233,97000.0
2008-02-26 11:30:00,27.59,27.66,27.57,27.65,74400.0,15.8233,15.8634,15.8118,15.8577,74400.0
2008-02-26 11:40:00,27.65,27.72,27.65,27.7,63000.0,15.8577,15.8979,15.8577,15.8864,63000.0
2008-02-26 11:50:00,27.7,27.75,27.69,27.73,130200.0,15.8864,15.9151,15.8806,15.9036,130200.0
2008-02-26 12:00:00,27.73,27.75,27.7,27.71,73400.0,15.9036,15.9151,15.8864,15.8921,73400.0
2008-02-26 12:10:00,27.7,27.75,27.64,27.71,88600.0,15.8864,15.9151,15.852,15.8921,88600.0
2008-02-26 12:20:00,27.71,27.85,27.71,27.73,56400.0,15.8921,15.9724,15.8921,15.9036,56400.0
2008-02-26 12:30:00,27.74,27.82,27.73,27.82,53600.0,15.9093,15.9552,15.9036,15.9552,53600.0
2008-02-26 12:40:00,27.82,27.82,27.72,27.77,44800.0,15.9552,15.9552,15.8979,15.9265,44800.0
2008-02-26 12:50:00,27.77,27.85,27.76,27.83,61000.0,15.9265,15.9724,15.9208,15.9609,61000.0
2008-02-26 13:00:00,27.83,27.84,27.72,27.73,69600.0,15.9609,15.9667,15.8979,15.9036,69600.0
2008-02-26 13:10:00,27.73,27.77,27.7,27.72,43200.0,15.9036,15.9265,15.8864,15.8979,43200.0
2008-02-26 13:20:00,27.72,27.76,27.68,27.71,55400.0,15.8979,15.9208,15.8749,15.8921,55400.0
2008-02-26 13:30:00,27.7,27.73,27.66,27.72,67600.0,15.8864,15.9036,15.8634,15.8979,67600.0
2008-02-26 13:40:00,27.7,27.75,27.68,27.68,64400.0,15.8864,15.9151,15.8749,15.8749,64400.0
2008-02-26 13:50:00,27.69,27.83,27.69,27.75,75200.0,15.8806,15.9609,15.8806,15.9151,75200.0
2008-02-26 14:00:00,27.75,27.79,27.75,27.78,92800.0,15.9151,15.938,15.9151,15.9323,92800.0
2008-02-26 14:10:00,27.79,27.82,27.77,27.81,86000.0,15.938,15.9552,15.9265,15.9495,86000.0
2008-02-26 14:20:00,27.81,27.82,27.78,27.8,75000.0,15.9495,15.9552,15.9323,15.9437,75000.0
2008-02-26 14:30:00,27.81,27.86,27.79,27.84,80400.0,15.9495,15.9781,15.938,15.9667,80400.0
2008-02-26 14:40:00,27.85,27.88,27.83,27.87,81200.0,15.9724,15.9896,15.9609,15.9839,81200.0
2008-02-26 14:50:00,27.87,27.93,27.86,27.93,92600.0,15.9839,16.0183,15.9781,16.0183,92600.0
2008-02-26 15:00:00,27.92,27.94,27.84,27.85,127600.0,16.0126,16.024,15.9667,15.9724,127600.0
2008-02-26 15:10:00,27.85,27.9,27.82,27.9,150400.0,15.9724,16.0011,15.9552,16.0011,150400.0
2008-02-26 15:20:00,27.9,27.97,27.85,27.97,167200.0,16.0011,16.0412,15.9724,16.0412,167200.0
2008-02-26 15:30:00,27.98,28.0,27.85,27.86,205400.0,16.047,16.0584,15.9724,15.9781,205400.0
2008-02-26 15:40:00,27.86,27.89,27.82,27.84,175000.0,15.9781,15.9954,15.9552,15.9667,175000.0
2008-02-26 15:50:00,27.84,27.95,27.81,27.9,250600.0,15.9667,16.0298,15.9495,16.0011,250600.0
2008-02-27 09:30:00,28.22,28.22,27.65,27.81,86400.0,16.1846,16.1846,15.8577,15.9495,86400.0
2008-02-27 09:40:00,27.83,27.88,27.64,27.75,155400.0,15.9609,15.9896,15.852,15.9151,155400.0
2008-02-27 09:50:00,27.74,27.75,27.67,27.74,72400.0,15.9093,15.9151,15.8692,15.9093,72400.0
2008-02-27 10:00:00,27.75,27.78,27.7,27.73,97000.0,15.9151,15.9323,15.8864,15.9036,97000.0
2008-02-27 10:10:00,27.74,27.75,27.67,27.68,74600.0,15.9093,15.9151,15.8692,15.8749,74600.0
2008-02-27 10:20:00,27.67,27.67,27.56,27.6,132400.0,15.8692,15.8692,15.8061,15.829,132400.0
2008-02-27 10:30:00,27.58,27.61,27.56,27.59,69200.0,15.8176,15.8348,15.8061,15.8233,69200.0
2008-02-27 10:40:00,27.6,27.75,27.59,27.74,124400.0,15.829,15.9151,15.8233,15.9093,124400.0
2008-02-27 10:50:00,27.73,27.75,27.67,27.69,98600.0,15.9036,15.9151,15.8692,15.8806,98600.0
2008-02-27 11:00:00,27.68,27.7,27.67,27.67,61400.0,15.8749,15.8864,15.8692,15.8692,61400.0
2008-02-27 11:10:00,27.67,27.7,27.66,27.68,63400.0,15.8692,15.8864,15.8634,15.8749,63400.0
2008-02-27 11:20:00,27.68,27.73,27.68,27.68,72200.0,15.8749,15.9036,15.8749,15.8749,72200.0
2008-02-27 11:30:00,27.68,27.72,27.66,27.69,75400.0,15.8749,15.8979,15.8634,15.8806,75400.0
2008-02-27 11:40:00,27.69,27.71,27.67,27.68,45200.0,15.8806,15.8921,15.8692,15.8749,45200.0
2008-02-27 11:50:00,27.68,27.71,27.65,27.7,48800.0,15.8749,15.8921,15.8577,15.8864,48800.0
2008-02-27 12:00:00,27.7,27.7,27.65,27.69,37800.0,15.8864,15.8864,15.8577,15.8806,37800.0
2008-02-27 12:10:00,27.69,27.71,27.65,27.65,47800.0,15.8806,15.8921,15.8577,15.8577,47800.0
2008-02-27 12:20:00,27.65,27.67,27.62,27.64,28600.0,15.8577,15.8692,15.8405,15.852,28600.0
2008-02-27 12:30:00,27.63,27.65,27.61,27.61,30800.0,15.8462,15.8577,15.8348,15.8348,30800.0
2008-02-27 12:40:00,27.62,27.64,27.61,27.64,46800.0,15.8405,15.852,15.8348,15.852,46800.0
2008-02-27 12:50:00,27.63,27.65,27.61,27.62,36200.0,15.8462,15.8577,15.8348,15.8405,36200.0
2008-02-27 13:00:00,27.63,27.64,27.59,27.61,35200.0,15.8462,15.852,15.8233,15.8348,35200.0
2008-02-27 13:10:00,27.61,27.61,27.52,27.54,58800.0,15.8348,15.8348,15.7832,15.7946,58800.0
2008-02-27 13:20:00,27.55,27.57,27.53,27.57,38200.0,15.8004,15.8118,15.7889,15.8118,38200.0
2008-02-27 13:30:00,27.57,27.57,27.54,27.57,59400.0,15.8118,15.8118,15.7946,15.8118,59400.0
2008-02-27 13:40:00,27.57,27.57,27.54,27.54,27400.0,15.8118,15.8118,15.7946,15.7946,27400.0
2008-02-27 13:50:00,27.54,27.55,27.53,27.55,27800.0,15.7946,15.8004,15.7889,15.8004,27800.0
2008-02-27 14:00:00,27.55,27.55,27.42,27.45,63600.0,15.8004,15.8004,15.7258,15.743,63600.0
2008-02-27 14:10:00,27.45,27.47,27.43,27.45,65200.0,15.743,15.7545,15.7315,15.743,65200.0
2008-02-27 14:20:00,27.46,27.47,27.4,27.42,86800.0,15.7487,15.7545,15.7143,15.7258,86800.0
2008-02-27 14:30:00,27.42,27.44,27.39,27.4,90000.0,15.7258,15.7373,15.7086,15.7143,90000.0
2008-02-27 14:40:00,27.4,27.44,27.38,27.38,64400.0,15.7143,15.7373,15.7029,15.7029,64400.0
2008-02-27 14:50:00,27.37,27.49,27.35,27.47,105800.0,15.6971,15.7659,15.6857,15.7545,105800.0
2008-02-27 15:00:00,27.47,27.49,27.39,27.39,64200.0,15.7545,15.7659,15.7086,15.7086,64200.0
2008-02-27 15:10:00,27.4,27.47,27.38,27.45,63600.0,15.7143,15.7545,15.7029,15.743,63600.0
2008-02-27 15:20:00,27.45,27.5,27.39,27.45,93600.0,15.743,15.7717,15.7086,15.743,93600.0
2008-02-27 15:30:00,27.46,27.47,27.4,27.43,50200.0,15.7487,15.7545,15.7143,15.7315,50200.0
2008-02-27 15:40:00,27.43,27.44,27.37,27.4,251800.0,15.7315,15.7373,15.6971,15.7143,251800.0
2008-02-27 15:50:00,27.39,27.49,27.38,27.48,209200.0,15.7086,15.7659,15.7029,15.7602,209200.0
2008-02-28 09:30:00,27.33,27.45,27.33,27.4,134600.0,15.6742,15.743,15.6742,15.7143,134600.0
2008-02-28 09:40:00,27.39,27.43,27.26,27.26,85800.0,15.7086,15.7315,15.634,15.634,85800.0
2008-02-28 09:50:00,27.27,27.31,27.15,27.29,148800.0,15.6398,15.6627,15.571,15.6512,148800.0
2008-02-28 10:00:00,27.3,27.37,27.27,27.28,102400.0,15.657,15.6971,15.6398,15.6455,102400.0
2008-02-28 10:10:00,27.28,27.37,27.25,27.29,68200.0,15.6455,15.6971,15.6283,15.6512,68200.0
2008-02-28 10:20:00,27.29,27.3,27.23,27.25,76400.0,15.6512,15.657,15.6168,15.6283,76400.0
2008-02-28 10:30:00,27.25,27.29,27.23,27.28,110800.0,15.6283,15.6512,15.6168,15.6455,110800.0
2008-02-28 10:40:00,27.28,27.31,27.21,27.23,98800.0,15.6455,15.6627,15.6054,15.6168,98800.0
2008-02-28 10:50:00,27.23,27.24,27.11,27.13,60600.0,15.6168,15.6226,15.548,15.5595,60600.0
2008-02-28 11:00:00,27.13,27.14,27.01,27.06,92800.0,15.5595,15.5652,15.4907,15.5193,92800.0
2008-02-28 11:10:00,27.05,27.11,27.05,27.07,47800.0,15.5136,15.548,15.5136,15.5251,47800.0
2008-02-28 11:20:00,27.07,27.16,27.06,27.15,79400.0,15.5251,15.5767,15.5193,15.571,79400.0
2008-02-28 11:30:00,27.14,27.16,27.11,27.13,67200.0,15.5652,15.5767,15.548,15.5595,67200.0
2008-02-28 11:40:00,27.14,27.17,27.11,27.14,57400.0,15.5652,15.5824,15.548,15.5652,57400.0
2008-02-28 11:50:00,27.13,27.19,27.12,27.18,43600.0,15.5595,15.5939,15.5537,15.5882,43600.0
2008-02-28 12:00:00,27.18,27.18,27.15,27.15,36200.0,15.5882,15.5882,15.571,15.571,36200.0
2008-02-28 12:10:00,27.15,27.18,27.14,27.17,49200.0,15.571,15.5882,15.5652,15.5824,49200.0
2008-02-28 12:20:00,27.17,27.22,27.17,27.22,33200.0,15.5824,15.6111,15.5824,15.6111,33200.0
2008-02-28 12:30:00,27.22,27.23,27.19,27.22,51400.0,15.6111,15.6168,15.5939,15.6111,51400.0
2008-02-28 12:40:00,27.21,27.24,27.21,27.21,37800.0,15.6054,15.6226,15.6054,15.6054,37800.0
2008-02-28 12:50:00,27.23,27.23,27.18,27.21,39400.0,15.6168,15.6168,15.5882,15.6054,39400.0
2008-02-28 13:00:00,27.19,27.23,27.15,27.21,74000.0,15.5939,15.6168,15.571,15.6054,74000.0
2008-02-28 13:10:00,27.21,27.22,27.17,27.18,53400.0,15.6054,15.6111,15.5824,15.5882,53400.0
2008-02-28 13:20:00,27.18,27.22,27.15,27.17,45200.0,15.5882,15.6111,15.571,15.5824,45200.0
2008-02-28 13:30:00,27.17,27.18,27.13,27.17,75000.0,15.5824,15.5882,15.5595,15.5824,75000.0
2008-02-28 13:40:00,27.17,27.18,27.15,27.18,42400.0,15.5824,15.5882,15.571,15.5882,42400.0
2008-02-28 13:50:00,27.18,27.25,27.16,27.23,53800.0,15.5882,15.6283,15.5767,15.6168,53800.0
2008-02-28 14:00:00,27.24,27.26,27.2,27.23,85600.0,15.6226,15.634,15.5996,15.6168,85600.0
2008-02-28 14:10:00,27.22,27.27,27.19,27.25,86200.0,15.6111,15.6398,15.5939,15.6283,86200.0
2008-02-28 14:20:00,27.26,27.31,27.23,27.23,79600.0,15.634,15.6627,15.6168,15.6168,79600.0
2008-02-28 14:30:00,27.22,27.3,27.21,27.28,56600.0,15.6111,15.657,15.6054,15.6455,56600.0
2008-02-28 14:40:00,27.28,27.32,27.25,27.28,105200.0,15.6455,15.6684,15.6283,15.6455,105200.0
2008-02-28 14:50:00,27.28,27.4,27.28,27.4,98000.0,15.6455,15.7143,15.6455,15.7143,98000.0
2008-02-28 15:00:00,27.39,27.4,27.32,27.33,80400.0,15.7086,15.7143,15.6684,15.6742,80400.0
2008-02-28 15:10:00,27.33,27.36,27.3,27.35,58000.0,15.6742,15.6914,15.657,15.6857,58000.0
2008-02-28 15:20:00,27.35,27.36,27.28,27.33,119600.0,15.6857,15.6914,15.6455,15.6742,119600.0
2008-02-28 15:30:00,27.33,27.36,27.28,27.34,114600.0,15.6742,15.6914,15.6455,15.6799,114600.0
2008-02-28 15:40:00,27.34,27.37,27.32,27.33,176800.0,15.6799,15.6971,15.6684,15.6742,176800.0
2008-02-28 15:50:00,27.33,27.42,27.33,27.41,310600.0,15.6742,15.7258,15.6742,15.7201,310600.0
2008-02-29 09:30:00,27.18,27.2,27.11,27.14,89200.0,15.5882,15.5996,15.548,15.5652,89200.0
2008-02-29 09:40:00,27.16,27.16,26.85,26.86,121200.0,15.5767,15.5767,15.3989,15.4046,121200.0
2008-02-29 09:50:00,26.86,26.92,26.84,26.91,84400.0,15.4046,15.439,15.3932,15.4333,84400.0
2008-02-29 10:00:00,26.9,26.95,26.88,26.95,69000.0,15.4276,15.4562,15.4161,15.4562,69000.0
2008-02-29 10:10:00,26.95,26.95,26.82,26.85,73000.0,15.4562,15.4562,15.3817,15.3989,73000.0
2008-02-29 10:20:00,26.84,26.86,26.76,26.78,81400.0,15.3932,15.4046,15.3473,15.3588,81400.0
2008-02-29 10:30:00,26.78,26.79,26.71,26.73,82800.0,15.3588,15.3645,15.3186,15.3301,82800.0
2008-02-29 10:40:00,26.74,26.78,26.71,26.74,49000.0,15.3358,15.3588,15.3186,15.3358,49000.0
2008-02-29 10:50:00,26.75,26.82,26.73,26.73,93800.0,15.3415,15.3817,15.3301,15.3301,93800.0
2008-02-29 11:00:00,26.74,26.74,26.65,26.65,88000.0,15.3358,15.3358,15.2842,15.2842,88000.0
2008-02-29 11:10:00,26.65,26.65,26.59,26.61,67200.0,15.2842,15.2842,15.2498,15.2613,67200.0
2008-02-29 11:20:00,26.62,26.63,26.56,26.63,121400.0,15.267,15.2727,15.2326,15.2727,121400.0
2008-02-29 11:30:00,26.63,26.77,26.61,26.75,144800.0,15.2727,15.353,15.2613,15.3415,144800.0
2008-02-29 11:40:00,26.75,26.81,26.67,26.67,126200.0,15.3415,15.376,15.2957,15.2957,126200.0
2008-02-29 11:50:00,26.67,26.71,26.63,26.63,71000.0,15.2957,15.3186,15.2727,15.2727,71000.0
2008-02-29 12:00:00,26.64,26.71,26.64,26.71,63600.0,15.2785,15.3186,15.2785,15.3186,63600.0
2008-02-29 12:10:00,26.72,26.72,26.63,26.67,57200.0,15.3243,15.3243,15.2727,15.2957,57200.0
2008-02-29 12:20:00,26.67,26.82,26.66,26.81,62600.0,15.2957,15.3817,15.2899,15.376,62600.0
2008-02-29 12:30:00,26.81,26.83,26.77,26.79,83600.0,15.376,15.3874,15.353,15.3645,83600.0
2008-02-29 12:40:00,26.77,26.79,26.75,26.77,42200.0,15.353,15.3645,15.3415,15.353,42200.0
2008-02-29 12:50:00,26.77,26.79,26.71,26.77,99000.0,15.353,15.3645,15.3186,15.353,99000.0
2008-02-29 13:00:00,26.75,26.81,26.73,26.79,53400.0,15.3415,15.376,15.3301,15.3645,53400.0
2008-02-29 13:10:00,26.77,26.8,26.72,26.75,75200.0,15.353,15.3702,15.3243,15.3415,75200.0
2008-02-29 13:20:00,26.77,26.78,26.73,26.74,44800.0,15.353,15.3588,15.3301,15.3358,44800.0
2008-02-29 13:30:00,26.74,26.75,26.61,26.63,67600.0,15.3358,15.3415,15.2613,15.2727,67600.0
2008-02-29 13:40:00,26.64,26.64,26.55,26.61,79600.0,15.2785,15.2785,15.2268,15.2613,79600.0
2008-02-29 13:50:00,26.61,26.64,26.57,26.61,183600.0,15.2613,15.2785,15.2383,15.2613,183600.0
2008-02-29 14:00:00,26.6,26.61,26.55,26.57,84600.0,15.2555,15.2613,15.2268,15.2383,84600.0
2008-02-29 14:10:00,26.57,26.59,26.51,26.54,87000.0,15.2383,15.2498,15.2039,15.2211,87000.0
2008-02-29 14:20:00,26.54,26.55,26.47,26.48,85600.0,15.2211,15.2268,15.181,15.1867,85600.0
2008-02-29 14:30:00,26.49,26.53,26.47,26.51,150400.0,15.1924,15.2154,15.181,15.2039,150400.0
2008-02-29 14:40:00,26.5,26.57,26.49,26.51,114400.0,15.1982,15.2383,15.1924,15.2039,114400.0
2008-02-29 14:50:00,26.51,26.53,26.48,26.5,111400.0,15.2039,15.2154,15.1867,15.1982,111400.0
2008-02-29 15:00:00,26.5,26.55,26.49,26.53,223600.0,15.1982,15.2268,15.1924,15.2154,223600.0
2008-02-29 15:10:00,26.53,26.56,26.48,26.52,164600.0,15.2154,15.2326,15.1867,15.2096,164600.0
2008-02-29 15:20:00,26.52,26.61,26.51,26.59,234400.0,15.2096,15.2613,15.2039,15.2498,234400.0
2008-02-29 15:30:00,26.6,26.6,26.48,26.48,144400.0,15.2555,15.2555,15.1867,15.1867,144400.0
2008-02-29 15:40:00,26.48,26.49,26.31,26.35,371600.0,15.1867,15.1924,15.0892,15.1121,371600.0
2008-02-29 15:50:00,26.35,26.61,26.29,26.56,655000.0,15.1121,15.2613,15.0777,15.2326,655000.0
2008-03-03 09:30:00,26.69,26.69,26.38,26.4,169200.0,15.3071,15.3071,15.1293,15.1408,169200.0
2008-03-03 09:40:00,26.4,26.4,26.25,26.29,119000.0,15.1408,15.1408,15.0548,15.0777,119000.0
2008-03-03 09:50:00,26.29,26.3,26.25,26.27,104600.0,15.0777,15.0835,15.0548,15.0663,104600.0
2008-03-03 10:00:00,26.27,26.58,26.25,26.5,236600.0,15.0663,15.244,15.0548,15.1982,236600.0
2008-03-03 10:10:00,26.5,26.75,26.49,26.74,201000.0,15.1982,15.3415,15.1924,15.3358,201000.0
2008-03-03 10:20:00,26.74,26.74,26.65,26.68,88200.0,15.3358,15.3358,15.2842,15.3014,88200.0
2008-03-03 10:30:00,26.67,26.69,26.61,26.63,103000.0,15.2957,15.3071,15.2613,15.2727,103000.0
2008-03-03 10:40:00,26.63,26.65,26.56,26.56,100000.0,15.2727,15.2842,15.2326,15.2326,100000.0
2008-03-03 10:50:00,26.57,26.57,26.49,26.5,97800.0,15.2383,15.2383,15.1924,15.1982,97800.0
2008-03-03 11:00:00,26.49,26.49,26.43,26.45,90800.0,15.1924,15.1924,15.158,15.1695,90800.0
2008-03-03 11:10:00,26.45,26.45,26.37,26.37,79200.0,15.1695,15.1695,15.1236,15.1236,79200.0
2008-03-03 11:20:00,26.37,26.42,26.36,26.39,78000.0,15.1236,15.1523,15.1179,15.1351,78000.0
2008-03-03 11:30:00,26.4,26.43,26.36,26.36,82200.0,15.1408,15.158,15.1179,15.1179,82200.0
2008-03-03 11:40:00,26.36,26.37,26.25,26.27,76400.0,15.1179,15.1236,15.0548,15.0663,76400.0
2008-03-03 11:50:00,26.28,26.35,26.26,26.32,85000.0,15.072,15.1121,15.0605,15.0949,85000.0
2008-03-03 12:00:00,26.33,26.39,26.32,26.36,86200.0,15.1007,15.1351,15.0949,15.1179,86200.0
2008-03-03 12:10:00,26.36,26.36,26.32,26.36,49600.0,15.1179,15.1179,15.0949,15.1179,49600.0
2008-03-03 12:20:00,26.36,26.47,26.36,26.43,215200.0,15.1179,15.181,15.1179,15.158,215200.0
2008-03-03 12:30:00,26.43,26.46,26.38,26.39,118200.0,15.158,15.1752,15.1293,15.1351,118200.0
2008-03-03 12:40:00,26.4,26.43,26.37,26.39,98800.0,15.1408,15.158,15.1236,15.1351,98800.0
2008-03-03 12:50:00,26.4,26.43,26.39,26.41,115600.0,15.1408,15.158,15.1351,15.1465,115600.0
2008-03-03 13:00:00,26.41,26.42,26.36,26.42,55000.0,15.1465,15.1523,15.1179,15.1523,55000.0
2008-03-03 13:10:00,26.4,26.42,26.3,26.3,75000.0,15.1408,15.1523,15.0835,15.0835,75000.0
2008-03-03 13:20:00,26.31,26.35,26.3,26.34,42800.0,15.0892,15.1121,15.0835,15.1064,42800.0
2008-03-03 13:30:00,26.34,26.35,26.31,26.35,49400.0,15.1064,15.1121,15.0892,15.1121,49400.0
2008-03-03 13:40:00,26.35,26.38,26.34,26.36,143400.0,15.1121,15.1293,15.1064,15.1179,143400.0
2008-03-03 13:50:00,26.36,26.38,26.3,26.32,137800.0,15.1179,15.1293,15.0835,15.0949,137800.0
2008-03-03 14:00:00,26.32,26.38,26.27,26.36,113400.0,15.0949,15.1293,15.0663,15.1179,113400.0
2008-03-03 14:10:00,26.36,26.38,26.29,26.29,131200.0,15.1179,15.1293,15.0777,15.0777,131200.0
2008-03-03 14:20:00,26.3,26.33,26.29,26.3,66200.0,15.0835,15.1007,15.0777,15.0835,66200.0
2008-03-03 14:30:00,26.31,26.36,26.27,26.27,58200.0,15.0892,15.1179,15.0663,15.0663,58200.0
2008-03-03 14:40:00,26.27,26.33,26.27,26.29,74600.0,15.0663,15.1007,15.0663,15.0777,74600.0
2008-03-03 14:50:00,26.29,26.3,26.23,26.24,117000.0,15.0777,15.0835,15.0433,15.0491,117000.0
2008-03-03 15:00:00,26.25,26.26,26.18,26.2,171800.0,15.0548,15.0605,15.0146,15.0261,171800.0
2008-03-03 15:10:00,26.2,26.25,26.18,26.24,127800.0,15.0261,15.0548,15.0146,15.0491,127800.0
2008-03-03 15:20:00,26.24,26.33,26.24,26.33,122600.0,15.0491,15.1007,15.0491,15.1007,122600.0
2008-03-03 15:30:00,26.35,26.38,26.31,26.31,121400.0,15.1121,15.1293,15.0892,15.0892,121400.0
2008-03-03 15:40:00,26.31,26.37,26.3,26.35,139200.0,15.0892,15.1236,15.0835,15.1121,139200.0
2008-03-03 15:50:00,26.35,26.42,26.29,26.41,353800.0,15.1121,15.1523,15.0777,15.1465,353800.0
2008-03-04 09:30:00,26.2,26.32,26.13,26.3,175200.0,15.0261,15.0949,14.986,15.0835,175200.0
2008-03-04 09:40:00,26.29,26.39,26.18,26.18,142000.0,15.0777,15.1351,15.0146,15.0146,142000.0
2008-03-04 09:50:00,26.2,26.31,26.18,26.25,229200.0,15.0261,15.0892,15.0146,15.0548,229200.0
2008-03-04 10:00:00,26.25,26.35,26.22,26.35,466600.0,15.0548,15.1121,15.0376,15.1121,466600.0
2008-03-04 10:10:00,26.35,26.47,26.28,26.45,269800.0,15.1121,15.181,15.072,15.1695,269800.0
2008-03-04 10:20:00,26.45,26.54,26.43,26.47,185200.0,15.1695,15.2211,15.158,15.181,185200.0
2008-03-04 10:30:00,26.46,26.51,26.41,26.42,183000.0,15.1752,15.2039,15.1465,15.1523,183000.0
2008-03-04 10:40:00,26.42,26.42,26.33,26.33,114600.0,15.1523,15.1523,15.1007,15.1007,114600.0
2008-03-04 10:50:00,26.34,26.38,26.32,26.33,97600.0,15.1064,15.1293,15.0949,15.1007,97600.0
2008-03-04 11:00:00,26.34,26.34,26.18,26.23,170400.0,15.1064,15.1064,15.0146,15.0433,170400.0
2008-03-04 11:10:00,26.24,26.25,26.21,26.23,103000.0,15.0491,15.0548,15.0318,15.0433,103000.0
2008-03-04 11:20:00,26.23,26.25,26.22,26.23,101800.0,15.0433,15.0548,15.0376,15.0433,101800.0
2008-03-04 11:30:00,26.23,26.24,26.18,26.23,125400.0,15.0433,15.0491,15.0146,15.0433,125400.0
2008-03-04 11:40:00,26.23,26.27,26.2,26.22,170800.0,15.0433,15.0663,15.0261,15.0376,170800.0
2008-03-04 11:50:00,26.23,26.27,26.2,26.25,90000.0,15.0433,15.0663,15.0261,15.0548,90000.0
2008-03-04 12:00:00,26.24,26.26,26.2,26.23,82200.0,15.0491,15.0605,15.0261,15.0433,82200.0
2008-03-04 12:10:00,26.23,26.24,26.18,26.18,69800.0,15.0433,15.0491,15.0146,15.0146,69800.0
2008-03-04 12:20:00,26.19,26.2,26.17,26.19,69800.0,15.0204,15.0261,15.0089,15.0204,69800.0
2008-03-04 12:30:00,26.18,26.2,26.13,26.16,87400.0,15.0146,15.0261,14.986,15.0032,87400.0
2008-03-04 12:40:00,26.15,26.18,26.15,26.16,105400.0,14.9974,15.0146,14.9974,15.0032,105400.0
2008-03-04 12:50:00,26.16,26.17,25.99,26.02,102200.0,15.0032,15.0089,14.9057,14.9229,102200.0
2008-03-04 13:00:00,26.03,26.08,26.01,26.06,109000.0,14.9286,14.9573,14.9171,14.9458,109000.0
2008-03-04 13:10:00,26.06,26.13,26.03,26.1,139200.0,14.9458,14.986,14.9286,14.9688,139200.0
2008-03-04 13:20:00,26.1,26.11,26.06,26.09,110600.0,14.9688,14.9745,14.9458,14.963,110600.0
2008-03-04 13:30:00,26.1,26.11,25.93,25.96,191000.0,14.9688,14.9745,14.8713,14.8885,191000.0
2008-03-04 13:40:00,25.97,26.0,25.95,25.99,183600.0,14.8942,14.9114,14.8827,14.9057,183600.0
2008-03-04 13:50:00,25.98,26.03,25.95,26.0,99600.0,14.8999,14.9286,14.8827,14.9114,99600.0
2008-03-04 14:00:00,26.0,26.0,25.89,25.94,226200.0,14.9114,14.9114,14.8483,14.877,226200.0
2008-03-04 14:10:00,25.93,25.93,25.89,25.93,222400.0,14.8713,14.8713,14.8483,14.8713,222400.0
2008-03-04 14:20:00,25.93,25.95,25.9,25.92,196200.0,14.8713,14.8827,14.8541,14.8655,196200.0
2008-03-04 14:30:00,25.92,25.95,25.9,25.93,144200.0,14.8655,14.8827,14.8541,14.8713,144200.0
2008-03-04 14:40:00,25.94,26.07,25.93,26.06,239400.0,14.877,14.9516,14.8713,14.9458,239400.0
2008-03-04 14:50:00,26.04,26.12,26.0,26.07,154800.0,14.9343,14.9802,14.9114,14.9516,154800.0
2008-03-04 15:00:00,26.07,26.11,26.01,26.05,190400.0,14.9516,14.9745,14.9171,14.9401,190400.0
2008-03-04 15:10:00,26.06,26.15,26.0,26.08,143800.0,14.9458,14.9974,14.9114,14.9573,143800.0
2008-03-04 15:20:00,26.08,26.14,26.05,26.12,186200.0,14.9573,14.9917,14.9401,14.9802,186200.0
2008-03-04 15:30:00,26.11,26.23,26.11,26.22,234800.0,14.9745,15.0433,14.9745,15.0376,234800.0
2008-03-04 15:40:00,26.22,26.28,26.14,26.18,246800.0,15.0376,15.072,14.9917,15.0146,246800.0
2008-03-04 15:50:00,26.18,26.28,26.15,26.24,471800.0,15.0146,15.072,14.9974,15.0491,471800.0
2008-03-05 09:30:00,26.41,26.43,26.18,26.3,61800.0,15.1465,15.158,15.0146,15.0835,61800.0
2008-03-05 09:40:00,26.3,26.33,26.17,26.18,109400.0,15.0835,15.1007,15.0089,15.0146,109400.0
2008-03-05 09:50:00,26.19,26.2,26.12,26.16,89200.0,15.0204,15.0261,14.9802,15.0032,89200.0
2008-03-05 10:00:00,26.16,26.46,26.15,26.38,246000.0,15.0032,15.1752,14.9974,15.1293,246000.0
2008-03-05 10:10:00,26.38,26.43,26.27,26.34,82600.0,15.1293,15.158,15.0663,15.1064,82600.0
2008-03-05 10:20:00,26.35,26.37,26.24,26.25,71200.0,15.1121,15.1236,15.0491,15.0548,71200.0
2008-03-05 10:30:00,26.25,26.32,26.22,26.23,118200.0,15.0548,15.0949,15.0376,15.0433,118200.0
2008-03-05 10:40:00,26.22,26.27,26.18,26.27,78400.0,15.0376,15.0663,15.0146,15.0663,78400.0
2008-03-05 10:50:00,26.26,26.34,26.26,26.27,72600.0,15.0605,15.1064,15.0605,15.0663,72600.0
2008-03-05 11:00:00,26.29,26.3,26.25,26.27,90200.0,15.0777,15.0835,15.0548,15.0663,90200.0
2008-03-05 11:10:00,26.27,26.39,26.27,26.37,108200.0,15.0663,15.1351,15.0663,15.1236,108200.0
2008-03-05 11:20:00,26.37,26.42,26.32,26.38,84000.0,15.1236,15.1523,15.0949,15.1293,84000.0
2008-03-05 11:30:00,26.38,26.48,26.36,26.47,161400.0,15.1293,15.1867,15.1179,15.181,161400.0
2008-03-05 11:40:00,26.47,26.47,26.36,26.39,86000.0,15.181,15.181,15.1179,15.1351,86000.0
2008-03-05 11:50:00,26.4,26.49,26.39,26.46,101200.0,15.1408,15.1924,15.1351,15.1752,101200.0
2008-03-05 12:00:00,26.45,26.55,26.43,26.5,267800.0,15.1695,15.2268,15.158,15.1982,267800.0
2008-03-05 12:10:00,26.52,26.54,26.38,26.38,139400.0,15.2096,15.2211,15.1293,15.1293,139400.0
2008-03-05 12:20:00,26.4,26.45,26.31,26.37,73400.0,15.1408,15.1695,15.0892,15.1236,73400.0
2008-03-05 12:30:00,26.38,26.39,26.28,26.3,70600.0,15.1293,15.1351,15.072,15.0835,70600.0
2008-03-05 12:40:00,26.3,26.37,26.26,26.35,89400.0,15.0835,15.1236,15.0605,15.1121,89400.0
2008-03-05 12:50:00,26.35,26.42,26.32,26.39,59400.0,15.1121,15.1523,15.0949,15.1351,59400.0
2008-03-05 13:00:00,26.39,26.41,26.35,26.36,59800.0,15.1351,15.1465,15.1121,15.1179,59800.0
2008-03-05 13:10:00,26.39,26.39,26.22,26.24,93600.0,15.1351,15.1351,15.0376,15.0491,93600.0
2008-03-05 13:20:00,26.24,26.25,26.18,26.23,146800.0,15.0491,15.0548,15.0146,15.0433,146800.0
2008-03-05 13:30:00,26.24,26.25,26.07,26.1,143800.0,15.0491,15.0548,14.9516,14.9688,143800.0
2008-03-05 13:40:00,26.1,26.16,26.05,26.15,151600.0,14.9688,15.0032,14.9401,14.9974,151600.0
2008-03-05 13:50:00,26.15,26.2,26.13,26.15,97000.0,14.9974,15.0261,14.986,14.9974,97000.0
2008-03-05 14:00:00,26.16,26.2,26.08,26.18,112600.0,15.0032,15.0261,14.9573,15.0146,112600.0
2008-03-05 14:10:00,26.18,26.22,26.16,26.18,71800.0,15.0146,15.0376,15.0032,15.0146,71800.0
2008-03-05 14:20:00,26.18,26.2,26.13,26.15,52600.0,15.0146,15.0261,14.986,14.9974,52600.0
2008-03-05 14:30:00,26.15,26.2,26.13,26.15,55200.0,14.9974,15.0261,14.986,14.9974,55200.0
2008-03-05 14:40:00,26.15,26.25,26.15,26.23,79200.0,14.9974,15.0548,14.9974,15.0433,79200.0
2008-03-05 14:50:00,26.22,26.3,26.22,26.24,86600.0,15.0376,15.0835,15.0376,15.0491,86600.0
2008-03-05 15:00:00,26.23,26.3,26.2,26.27,68200.0,15.0433,15.0835,15.0261,15.0663,68200.0
2008-03-05 15:10:00,26.27,26.29,26.23,26.25,99000.0,15.0663,15.0777,15.0433,15.0548,99000.0
2008-03-05 15:20:00,26.25,26.4,26.24,26.37,116600.0,15.0548,15.1408,15.0491,15.1236,116600.0
2008-03-05 15:30:00,26.36,26.39,26.31,26.32,146400.0,15.1179,15.1351,15.0892,15.0949,146400.0
2008-03-05 15:40:00,26.33,26.38,26.3,26.31,210800.0,15.1007,15.1293,15.0835,15.0892,210800.0
2008-03-05 15:50:00,26.32,26.42,26.31,26.41,180400.0,15.0949,15.1523,15.0892,15.1465,180400.0
2008-03-06 09:30:00,26.31,26.35,26.25,26.27,61000.0,15.0892,15.1121,15.0548,15.0663,61000.0
2008-03-06 09:40:00,26.28,26.3,26.12,26.13,74000.0,15.072,15.0835,14.9802,14.986,74000.0
2008-03-06 09:50:00,26.14,26.14,26.04,26.1,82200.0,14.9917,14.9917,14.9343,14.9688,82200.0
2008-03-06 10:00:00,26.09,26.19,26.04,26.13,129400.0,14.963,15.0204,14.9343,14.986,129400.0
2008-03-06 10:10:00,26.11,26.16,26.08,26.14,133600.0,14.9745,15.0032,14.9573,14.9917,133600.0
2008-03-06 10:20:00,26.13,26.22,26.05,26.05,111000.0,14.986,15.0376,14.9401,14.9401,111000.0
2008-03-06 10:30:00,26.06,26.18,26.06,26.08,53800.0,14.9458,15.0146,14.9458,14.9573,53800.0
2008-03-06 10:40:00,26.1,26.1,26.0,26.03,105200.0,14.9688,14.9688,14.9114,14.9286,105200.0
2008-03-06 10:50:00,26.04,26.09,26.0,26.04,92600.0,14.9343,14.963,14.9114,14.9343,92600.0
2008-03-06 11:00:00,26.05,26.1,25.95,26.1,95800.0,14.9401,14.9688,14.8827,14.9688,95800.0
2008-03-06 11:10:00,26.1,26.13,26.01,26.12,80000.0,14.9688,14.986,14.9171,14.9802,80000.0
2008-03-06 11:20:00,26.12,26.22,26.11,26.18,78000.0,14.9802,15.0376,14.9745,15.0146,78000.0
2008-03-06 11:30:00,26.18,26.21,26.13,26.18,103600.0,15.0146,15.0318,14.986,15.0146,103600.0
2008-03-06 11:40:00,26.17,26.21,26.15,26.17,66600.0,15.0089,15.0318,14.9974,15.0089,66600.0
2008-03-06 11:50:00,26.16,26.17,26.1,26.13,79000.0,15.0032,15.0089,14.9688,14.986,79000.0
2008-03-06 12:00:00,26.14,26.14,26.04,26.05,60000.0,14.9917,14.9917,14.9343,14.9401,60000.0
2008-03-06 12:10:00,26.06,26.09,26.0,26.05,79200.0,14.9458,14.963,14.9114,14.9401,79200.0
2008-03-06 12:20:00,26.04,26.09,26.03,26.08,25800.0,14.9343,14.963,14.9286,14.9573,25800.0
2008-03-06 12:30:00,26.08,26.1,26.08,26.09,21000.0,14.9573,14.9688,14.9573,14.963,21000.0
2008-03-06 12:40:00,26.09,26.14,26.08,26.13,46200.0,14.963,14.9917,14.9573,14.986,46200.0
2008-03-06 12:50:00,26.13,26.18,26.13,26.16,80000.0,14.986,15.0146,14.986,15.0032,80000.0
2008-03-06 13:00:00,26.16,26.21,26.15,26.2,72400.0,15.0032,15.0318,14.9974,15.0261,72400.0
2008-03-06 13:10:00,26.2,26.23,26.17,26.2,66200.0,15.0261,15.0433,15.0089,15.0261,66200.0
2008-03-06 13:20:00,26.2,26.23,26.18,26.21,70200.0,15.0261,15.0433,15.0146,15.0318,70200.0
2008-03-06 13:30:00,26.21,26.21,26.16,26.21,61200.0,15.0318,15.0318,15.0032,15.0318,61200.0
2008-03-06 13:40:00,26.22,26.25,26.18,26.25,60200.0,15.0376,15.0548,15.0146,15.0548,60200.0
2008-03-06 13:50:00,26.25,26.25,26.2,26.23,73200.0,15.0548,15.0548,15.0261,15.0433,73200.0
2008-03-06 14:00:00,26.23,26.28,26.22,26.26,95400.0,15.0433,15.072,15.0376,15.0605,95400.0
2008-03-06 14:10:00,26.26,26.28,26.24,26.27,84400.0,15.0605,15.072,15.0491,15.0663,84400.0
2008-03-06 14:20:00,26.27,26.28,26.24,26.25,148800.0,15.0663,15.072,15.0491,15.0548,148800.0
2008-03-06 14:30:00,26.25,26.27,26.23,26.25,124200.0,15.0548,15.0663,15.0433,15.0548,124200.0
2008-03-06 14:40:00,26.25,26.29,26.24,26.28,125000.0,15.0548,15.0777,15.0491,15.072,125000.0
2008-03-06 14:50:00,26.28,26.29,26.2,26.23,118000.0,15.072,15.0777,15.0261,15.0433,118000.0
2008-03-06 15:00:00,26.22,26.24,26.15,26.16,213200.0,15.0376,15.0491,14.9974,15.0032,213200.0
2008-03-06 15:10:00,26.15,26.22,26.15,26.2,154600.0,14.9974,15.0376,14.9974,15.0261,154600.0
2008-03-06 15:20:00,26.2,26.24,26.16,26.22,144200.0,15.0261,15.0491,15.0032,15.0376,144200.0
2008-03-06 15:30:00,26.22,26.23,26.11,26.11,177600.0,15.0376,15.0433,14.9745,14.9745,177600.0
2008-03-06 15:40:00,26.12,26.16,26.09,26.14,268400.0,14.9802,15.0032,14.963,14.9917,268400.0
2008-03-06 15:50:00,26.14,26.16,26.06,26.13,487000.0,14.9917,15.0032,14.9458,14.986,487000.0
2008-03-07 09:30:00,25.97,25.97,25.68,25.81,95400.0,14.8942,14.8942,14.7279,14.8024,95400.0
2008-03-07 09:40:00,25.82,25.84,25.73,25.84,84200.0,14.8082,14.8196,14.7566,14.8196,84200.0
2008-03-07 09:50:00,25.82,26.11,25.77,26.07,301200.0,14.8082,14.9745,14.7795,14.9516,301200.0
2008-03-07 10:00:00,25.9,26.12,25.9,26.05,398800.0,14.8541,14.9802,14.8541,14.9401,398800.0
2008-03-07 10:10:00,26.05,26.06,25.92,26.0,167600.0,14.9401,14.9458,14.8655,14.9114,167600.0
2008-03-07 10:20:00,26.01,26.09,25.93,25.97,121200.0,14.9171,14.963,14.8713,14.8942,121200.0
2008-03-07 10:30:00,25.97,26.1,25.95,26.07,113000.0,14.8942,14.9688,14.8827,14.9516,113000.0
2008-03-07 10:40:00,26.05,26.07,26.0,26.0,92000.0,14.9401,14.9516,14.9114,14.9114,92000.0
2008-03-07 10:50:00,26.02,26.04,25.99,26.0,83800.0,14.9229,14.9343,14.9057,14.9114,83800.0
2008-03-07 11:00:00,26.0,26.08,25.96,26.06,55800.0,14.9114,14.9573,14.8885,14.9458,55800.0
2008-03-07 11:10:00,26.06,26.07,26.02,26.02,91200.0,14.9458,14.9516,14.9229,14.9229,91200.0
2008-03-07 11:20:00,26.02,26.06,25.94,25.98,63600.0,14.9229,14.9458,14.877,14.8999,63600.0
2008-03-07 11:30:00,25.98,26.04,25.94,26.04,48200.0,14.8999,14.9343,14.877,14.9343,48200.0
2008-03-07 11:40:00,26.03,26.05,25.93,25.98,60600.0,14.9286,14.9401,14.8713,14.8999,60600.0
2008-03-07 11:50:00,25.99,26.05,25.97,26.0,53600.0,14.9057,14.9401,14.8942,14.9114,53600.0
2008-03-07 12:00:00,26.0,26.02,25.97,25.99,57000.0,14.9114,14.9229,14.8942,14.9057,57000.0
2008-03-07 12:10:00,26.0,26.03,25.94,26.0,64400.0,14.9114,14.9286,14.877,14.9114,64400.0
2008-03-07 12:20:00,26.0,26.03,25.98,26.0,58400.0,14.9114,14.9286,14.8999,14.9114,58400.0
2008-03-07 12:30:00,26.0,26.04,25.98,25.99,87600.0,14.9114,14.9343,14.8999,14.9057,87600.0
2008-03-07 12:40:00,25.99,26.04,25.99,26.0,68000.0,14.9057,14.9343,14.9057,14.9114,68000.0
2008-03-07 12:50:00,26.0,26.02,25.98,26.0,46400.0,14.9114,14.9229,14.8999,14.9114,46400.0
2008-03-07 13:00:00,26.0,26.01,25.98,26.0,53200.0,14.9114,14.9171,14.8999,14.9114,53200.0
2008-03-07 13:10:00,26.0,26.03,25.98,26.01,113400.0,14.9114,14.9286,14.8999,14.9171,113400.0
2008-03-07 13:20:00,26.01,26.03,26.0,26.02,70200.0,14.9171,14.9286,14.9114,14.9229,70200.0
2008-03-07 13:30:00,26.02,26.02,26.0,26.02,82000.0,14.9229,14.9229,14.9114,14.9229,82000.0
2008-03-07 13:40:00,26.02,26.03,26.0,26.01,113600.0,14.9229,14.9286,14.9114,14.9171,113600.0
2008-03-07 13:50:00,26.01,26.02,25.95,25.99,132600.0,14.9171,14.9229,14.8827,14.9057,132600.0
2008-03-07 14:00:00,25.99,26.0,25.92,25.98,76200.0,14.9057,14.9114,14.8655,14.8999,76200.0
2008-03-07 14:10:00,25.99,25.99,25.93,25.95,46000.0,14.9057,14.9057,14.8713,14.8827,46000.0
2008-03-07 14:20:00,25.94,25.96,25.88,25.95,100200.0,14.877,14.8885,14.8426,14.8827,100200.0
2008-03-07 14:30:00,25.96,25.96,25.9,25.92,58600.0,14.8885,14.8885,14.8541,14.8655,58600.0
2008-03-07 14:40:00,25.92,26.0,25.91,25.99,66400.0,14.8655,14.9114,14.8598,14.9057,66400.0
2008-03-07 14:50:00,25.99,26.03,25.95,26.02,169800.0,14.9057,14.9286,14.8827,14.9229,169800.0
2008-03-07 15:00:00,26.01,26.03,25.91,25.95,118000.0,14.9171,14.9286,14.8598,14.8827,118000.0
2008-03-07 15:10:00,25.95,26.04,25.89,26.02,174800.0,14.8827,14.9343,14.8483,14.9229,174800.0
2008-03-07 15:20:00,26.03,26.11,25.99,26.05,215200.0,14.9286,14.9745,14.9057,14.9401,215200.0
2008-03-07 15:30:00,26.04,26.11,25.98,26.0,302000.0,14.9343,14.9745,14.8999,14.9114,302000.0
2008-03-07 15:40:00,26.0,26.07,25.95,25.96,359000.0,14.9114,14.9516,14.8827,14.8885,359000.0
2008-03-07 15:50:00,25.97,26.07,25.97,26.0,218600.0,14.8942,14.9516,14.8942,14.9114,218600.0
2008-03-10 09:30:00,26.1,26.15,25.84,25.85,72600.0,14.9688,14.9974,14.8196,14.8254,72600.0
2008-03-10 09:40:00,25.85,25.9,25.79,25.83,98200.0,14.8254,14.8541,14.791,14.8139,98200.0
2008-03-10 09:50:00,25.83,25.89,25.83,25.86,69000.0,14.8139,14.8483,14.8139,14.8311,69000.0
2008-03-10 10:00:00,25.89,25.92,25.84,25.86,82000.0,14.8483,14.8655,14.8196,14.8311,82000.0
2008-03-10 10:10:00,25.86,25.97,25.85,25.92,170000.0,14.8311,14.8942,14.8254,14.8655,170000.0
2008-03-10 10:20:00,25.92,25.92,25.84,25.88,71800.0,14.8655,14.8655,14.8196,14.8426,71800.0
2008-03-10 10:30:00,25.87,25.9,25.84,25.89,91000.0,14.8369,14.8541,14.8196,14.8483,91000.0
2008-03-10 10:40:00,25.88,26.0,25.86,25.97,91200.0,14.8426,14.9114,14.8311,14.8942,91200.0
2008-03-10 10:50:00,25.97,26.03,25.91,25.93,66000.0,14.8942,14.9286,14.8598,14.8713,66000.0
2008-03-10 11:00:00,25.93,26.0,25.93,25.96,48400.0,14.8713,14.9114,14.8713,14.8885,48400.0
2008-03-10 11:10:00,25.95,25.98,25.9,25.94,44000.0,14.8827,14.8999,14.8541,14.877,44000.0
2008-03-10 11:20:00,25.95,25.95,25.9,25.9,110200.0,14.8827,14.8827,14.8541,14.8541,110200.0
2008-03-10 11:30:00,25.89,25.92,25.85,25.9,81600.0,14.8483,14.8655,14.8254,14.8541,81600.0
2008-03-10 11:40:00,25.89,25.93,25.88,25.9,91200.0,14.8483,14.8713,14.8426,14.8541,91200.0
2008-03-10 11:50:00,25.91,26.0,25.91,26.0,91800.0,14.8598,14.9114,14.8598,14.9114,91800.0
2008-03-10 12:00:00,26.0,26.0,25.88,25.95,73600.0,14.9114,14.9114,14.8426,14.8827,73600.0
2008-03-10 12:10:00,25.95,26.07,25.93,26.05,209400.0,14.8827,14.9516,14.8713,14.9401,209400.0
2008-03-10 12:20:00,26.06,26.11,26.01,26.04,120800.0,14.9458,14.9745,14.9171,14.9343,120800.0
2008-03-10 12:30:00,26.04,26.09,26.01,26.09,45400.0,14.9343,14.963,14.9171,14.963,45400.0
2008-03-10 12:40:00,26.09,26.11,26.06,26.07,56800.0,14.963,14.9745,14.9458,14.9516,56800.0
2008-03-10 12:50:00,26.07,26.15,26.04,26.09,71600.0,14.9516,14.9974,14.9343,14.963,71600.0
2008-03-10 13:00:00,26.09,26.1,26.05,26.06,33800.0,14.963,14.9688,14.9401,14.9458,33800.0
2008-03-10 13:10:00,26.06,26.09,26.04,26.04,35200.0,14.9458,14.963,14.9343,14.9343,35200.0
2008-03-10 13:20:00,26.04,26.04,25.98,26.0,49800.0,14.9343,14.9343,14.8999,14.9114,49800.0
2008-03-10 13:30:00,26.0,26.08,25.99,26.0,48000.0,14.9114,14.9573,14.9057,14.9114,48000.0
2008-03-10 13:40:00,26.0,26.03,25.97,25.97,39600.0,14.9114,14.9286,14.8942,14.8942,39600.0
2008-03-10 13:50:00,25.98,26.04,25.93,25.93,54000.0,14.8999,14.9343,14.8713,14.8713,54000.0
2008-03-10 14:00:00,25.93,25.97,25.84,25.86,98000.0,14.8713,14.8942,14.8196,14.8311,98000.0
2008-03-10 14:10:00,25.86,25.97,25.86,25.9,56000.0,14.8311,14.8942,14.8311,14.8541,56000.0
2008-03-10 14:20:00,25.9,25.92,25.79,25.92,139600.0,14.8541,14.8655,14.791,14.8655,139600.0
2008-03-10 14:30:00,25.92,25.93,25.84,25.89,159800.0,14.8655,14.8713,14.8196,14.8483,159800.0
2008-03-10 14:40:00,25.9,25.92,25.86,25.88,64400.0,14.8541,14.8655,14.8311,14.8426,64400.0
2008-03-10 14:50:00,25.88,25.92,25.83,25.84,65400.0,14.8426,14.8655,14.8139,14.8196,65400.0
2008-03-10 15:00:00,25.84,25.89,25.82,25.86,109800.0,14.8196,14.8483,14.8082,14.8311,109800.0
2008-03-10 15:10:00,25.86,25.92,25.82,25.91,110800.0,14.8311,14.8655,14.8082,14.8598,110800.0
2008-03-10 15:20:00,25.92,25.95,25.82,25.86,130000.0,14.8655,14.8827,14.8082,14.8311,130000.0
2008-03-10 15:30:00,25.87,25.91,25.83,25.86,104400.0,14.8369,14.8598,14.8139,14.8311,104400.0
2008-03-10 15:40:00,25.86,25.86,25.76,25.82,233000.0,14.8311,14.8311,14.7738,14.8082,233000.0
2008-03-10 15:50:00,25.82,25.86,25.79,25.85,279600.0,14.8082,14.8311,14.791,14.8254,279600.0
2008-03-11 09:30:00,26.36,26.54,26.24,26.38,89800.0,15.1179,15.2211,15.0491,15.1293,89800.0
2008-03-11 09:40:00,26.4,26.45,26.33,26.41,178800.0,15.1408,15.1695,15.1007,15.1465,178800.0
2008-03-11 09:50:00,26.42,26.47,26.41,26.45,104200.0,15.1523,15.181,15.1465,15.1695,104200.0
2008-03-11 10:00:00,26.43,26.45,26.36,26.43,77600.0,15.158,15.1695,15.1179,15.158,77600.0
2008-03-11 10:10:00,26.43,26.46,26.39,26.39,109200.0,15.158,15.1752,15.1351,15.1351,109200.0
2008-03-11 10:20:00,26.39,26.39,26.21,26.22,109200.0,15.1351,15.1351,15.0318,15.0376,109200.0
2008-03-11 10:30:00,26.22,26.26,26.18,26.21,77600.0,15.0376,15.0605,15.0146,15.0318,77600.0
2008-03-11 10:40:00,26.22,26.25,26.16,26.16,98800.0,15.0376,15.0548,15.0032,15.0032,98800.0
2008-03-11 10:50:00,26.17,26.23,26.14,26.21,61800.0,15.0089,15.0433,14.9917,15.0318,61800.0
2008-03-11 11:00:00,26.21,26.22,26.12,26.18,73200.0,15.0318,15.0376,14.9802,15.0146,73200.0
2008-03-11 11:10:00,26.19,26.19,26.07,26.11,70200.0,15.0204,15.0204,14.9516,14.9745,70200.0
2008-03-11 11:20:00,26.11,26.16,26.1,26.16,91800.0,14.9745,15.0032,14.9688,15.0032,91800.0
2008-03-11 11:30:00,26.16,26.17,26.03,26.07,132800.0,15.0032,15.0089,14.9286,14.9516,132800.0
2008-03-11 11:40:00,26.07,26.16,26.05,26.14,95200.0,14.9516,15.0032,14.9401,14.9917,95200.0
2008-03-11 11:50:00,26.15,26.15,26.07,26.08,94600.0,14.9974,14.9974,14.9516,14.9573,94600.0
2008-03-11 12:00:00,26.09,26.15,26.08,26.15,69400.0,14.963,14.9974,14.9573,14.9974,69400.0
2008-03-11 12:10:00,26.14,26.17,26.08,26.14,75800.0,14.9917,15.0089,14.9573,14.9917,75800.0
2008-03-11 12:20:00,26.14,26.18,26.03,26.07,98800.0,14.9917,15.0146,14.9286,14.9516,98800.0
2008-03-11 12:30:00,26.08,26.09,26.0,26.04,78400.0,14.9573,14.963,14.9114,14.9343,78400.0
2008-03-11 12:40:00,26.04,26.05,25.99,26.0,99400.0,14.9343,14.9401,14.9057,14.9114,99400.0
2008-03-11 12:50:00,25.99,26.11,25.99,26.08,204400.0,14.9057,14.9745,14.9057,14.9573,204400.0
2008-03-11 13:00:00,26.07,26.1,26.05,26.09,69200.0,14.9516,14.9688,14.9401,14.963,69200.0
2008-03-11 13:10:00,26.09,26.13,26.08,26.13,77800.0,14.963,14.986,14.9573,14.986,77800.0
2008-03-11 13:20:00,26.12,26.17,26.11,26.15,78600.0,14.9802,15.0089,14.9745,14.9974,78600.0
2008-03-11 13:30:00,26.15,26.16,26.11,26.15,54400.0,14.9974,15.0032,14.9745,14.9974,54400.0
2008-03-11 13:40:00,26.15,26.16,26.11,26.12,59200.0,14.9974,15.0032,14.9745,14.9802,59200.0
2008-03-11 13:50:00,26.11,26.2,26.11,26.18,71000.0,14.9745,15.0261,14.9745,15.0146,71000.0
2008-03-11 14:00:00,26.18,26.21,26.15,26.2,116400.0,15.0146,15.0318,14.9974,15.0261,116400.0
2008-03-11 14:10:00,26.2,26.29,26.18,26.28,109200.0,15.0261,15.0777,15.0146,15.072,109200.0
2008-03-11 14:20:00,26.28,26.29,26.23,26.26,70400.0,15.072,15.0777,15.0433,15.0605,70400.0
2008-03-11 14:30:00,26.25,26.27,26.21,26.26,131800.0,15.0548,15.0663,15.0318,15.0605,131800.0
2008-03-11 14:40:00,26.26,26.32,26.25,26.31,122200.0,15.0605,15.0949,15.0548,15.0892,122200.0
2008-03-11 14:50:00,26.31,26.42,26.3,26.42,157200.0,15.0892,15.1523,15.0835,15.1523,157200.0
2008-03-11 15:00:00,26.42,26.43,26.32,26.36,167800.0,15.1523,15.158,15.0949,15.1179,167800.0
2008-03-11 15:10:00,26.36,26.37,26.3,26.36,141800.0,15.1179,15.1236,15.0835,15.1179,141800.0
2008-03-11 15:20:00,26.36,26.39,26.35,26.38,102000.0,15.1179,15.1351,15.1121,15.1293,102000.0
2008-03-11 15:30:00,26.38,26.38,26.29,26.34,160400.0,15.1293,15.1293,15.0777,15.1064,160400.0
2008-03-11 15:40:00,26.34,26.36,26.31,26.34,107800.0,15.1064,15.1179,15.0892,15.1064,107800.0
2008-03-11 15:50:00,26.34,26.38,26.29,26.38,154000.0,15.1064,15.1293,15.0777,15.1293,154000.0
2008-03-12 09:30:00,26.42,26.57,26.42,26.44,59000.0,15.1523,15.2383,15.1523,15.1638,59000.0
2008-03-12 09:40:00,26.42,26.47,26.37,26.42,95600.0,15.1523,15.181,15.1236,15.1523,95600.0
2008-03-12 09:50:00,26.41,26.49,26.36,26.44,126400.0,15.1465,15.1924,15.1179,15.1638,126400.0
2008-03-12 10:00:00,26.43,26.48,26.35,26.42,124400.0,15.158,15.1867,15.1121,15.1523,124400.0
2008-03-12 10:10:00,26.42,26.49,26.37,26.47,152000.0,15.1523,15.1924,15.1236,15.181,152000.0
2008-03-12 10:20:00,26.47,26.5,26.43,26.5,103600.0,15.181,15.1982,15.158,15.1982,103600.0
2008-03-12 10:30:00,26.5,26.57,26.49,26.56,113800.0,15.1982,15.2383,15.1924,15.2326,113800.0
2008-03-12 10:40:00,26.57,26.59,26.54,26.58,64000.0,15.2383,15.2498,15.2211,15.244,64000.0
2008-03-12 10:50:00,26.59,26.59,26.54,26.57,42400.0,15.2498,15.2498,15.2211,15.2383,42400.0
2008-03-12 11:00:00,26.57,26.58,26.55,26.56,57200.0,15.2383,15.244,15.2268,15.2326,57200.0
2008-03-12 11:10:00,26.57,26.57,26.48,26.49,60200.0,15.2383,15.2383,15.1867,15.1924,60200.0
2008-03-12 11:20:00,26.5,26.51,26.43,26.46,63800.0,15.1982,15.2039,15.158,15.1752,63800.0
2008-03-12 11:30:00,26.46,26.47,26.43,26.46,43000.0,15.1752,15.181,15.158,15.1752,43000.0
2008-03-12 11:40:00,26.46,26.48,26.42,26.43,44200.0,15.1752,15.1867,15.1523,15.158,44200.0
2008-03-12 11:50:00,26.43,26.45,26.38,26.4,51400.0,15.158,15.1695,15.1293,15.1408,51400.0
2008-03-12 12:00:00,26.4,26.43,26.37,26.39,32000.0,15.1408,15.158,15.1236,15.1351,32000.0
2008-03-12 12:10:00,26.4,26.42,26.36,26.38,72200.0,15.1408,15.1523,15.1179,15.1293,72200.0
2008-03-12 12:20:00,26.38,26.4,26.35,26.36,169800.0,15.1293,15.1408,15.1121,15.1179,169800.0
2008-03-12 12:30:00,26.36,26.42,26.34,26.42,118400.0,15.1179,15.1523,15.1064,15.1523,118400.0
2008-03-12 12:40:00,26.41,26.45,26.31,26.32,232400.0,15.1465,15.1695,15.0892,15.0949,232400.0
2008-03-12 12:50:00,26.32,26.42,26.29,26.41,89400.0,15.0949,15.1523,15.0777,15.1465,89400.0
2008-03-12 13:00:00,26.41,26.43,26.4,26.43,56600.0,15.1465,15.158,15.1408,15.158,56600.0
2008-03-12 13:10:00,26.43,26.43,26.39,26.4,40600.0,15.158,15.158,15.1351,15.1408,40600.0
2008-03-12 13:20:00,26.4,26.46,26.39,26.45,54000.0,15.1408,15.1752,15.1351,15.1695,54000.0
2008-03-12 13:30:00,26.45,26.45,26.39,26.41,51800.0,15.1695,15.1695,15.1351,15.1465,51800.0
2008-03-12 13:40:00,26.41,26.43,26.33,26.4,77200.0,15.1465,15.158,15.1007,15.1408,77200.0
2008-03-12 13:50:00,26.39,26.41,26.36,26.38,45200.0,15.1351,15.1465,15.1179,15.1293,45200.0
2008-03-12 14:00:00,26.37,26.41,26.34,26.39,72200.0,15.1236,15.1465,15.1064,15.1351,72200.0
2008-03-12 14:10:00,26.39,26.39,26.35,26.37,44200.0,15.1351,15.1351,15.1121,15.1236,44200.0
2008-03-12 14:20:00,26.37,26.38,26.3,26.34,43200.0,15.1236,15.1293,15.0835,15.1064,43200.0
2008-03-12 14:30:00,26.34,26.38,26.31,26.38,47400.0,15.1064,15.1293,15.0892,15.1293,47400.0
2008-03-12 14:40:00,26.38,26.46,26.38,26.43,50800.0,15.1293,15.1752,15.1293,15.158,50800.0
2008-03-12 14:50:00,26.42,26.43,26.36,26.39,35400.0,15.1523,15.158,15.1179,15.1351,35400.0
2008-03-12 15:00:00,26.39,26.39,26.31,26.31,50000.0,15.1351,15.1351,15.0892,15.0892,50000.0
2008-03-12 15:10:00,26.3,26.4,26.29,26.33,62200.0,15.0835,15.1408,15.0777,15.1007,62200.0
2008-03-12 15:20:00,26.34,26.38,26.28,26.31,211600.0,15.1064,15.1293,15.072,15.0892,211600.0
2008-03-12 15:30:00,26.31,26.32,26.25,26.28,273600.0,15.0892,15.0949,15.0548,15.072,273600.0
2008-03-12 15:40:00,26.28,26.36,26.26,26.35,323800.0,15.072,15.1179,15.0605,15.1121,323800.0
2008-03-12 15:50:00,26.34,26.35,26.29,26.34,426600.0,15.1064,15.1121,15.0777,15.1064,426600.0
2008-03-13 09:30:00,26.09,26.18,25.82,25.86,147800.0,14.963,15.0146,14.8082,14.8311,147800.0
2008-03-13 09:40:00,25.86,25.88,25.73,25.73,356400.0,14.8311,14.8426,14.7566,14.7566,356400.0
2008-03-13 09:50:00,25.73,25.93,25.59,25.93,311800.0,14.7566,14.8713,14.6763,14.8713,311800.0
2008-03-13 10:00:00,25.91,25.98,25.81,25.98,304800.0,14.8598,14.8999,14.8024,14.8999,304800.0
2008-03-13 10:10:00,25.98,26.04,25.93,25.96,287400.0,14.8999,14.9343,14.8713,14.8885,287400.0
2008-03-13 10:20:00,25.97,25.99,25.86,25.9,238400.0,14.8942,14.9057,14.8311,14.8541,238400.0
2008-03-13 10:30:00,25.89,25.97,25.87,25.94,217800.0,14.8483,14.8942,14.8369,14.877,217800.0
2008-03-13 10:40:00,25.95,26.0,25.91,25.98,227600.0,14.8827,14.9114,14.8598,14.8999,227600.0
2008-03-13 10:50:00,25.97,26.04,25.93,26.02,83600.0,14.8942,14.9343,14.8713,14.9229,83600.0
2008-03-13 11:00:00,26.03,26.19,25.98,26.16,146800.0,14.9286,15.0204,14.8999,15.0032,146800.0
2008-03-13 11:10:00,26.16,26.27,26.11,26.13,194600.0,15.0032,15.0663,14.9745,14.986,194600.0
2008-03-13 11:20:00,26.13,26.24,26.11,26.18,221200.0,14.986,15.0491,14.9745,15.0146,221200.0
2008-03-13 11:30:00,26.18,26.25,26.05,26.07,178800.0,15.0146,15.0548,14.9401,14.9516,178800.0
2008-03-13 11:40:00,26.07,26.1,26.0,26.02,110200.0,14.9516,14.9688,14.9114,14.9229,110200.0
2008-03-13 11:50:00,26.02,26.11,26.0,26.02,69200.0,14.9229,14.9745,14.9114,14.9229,69200.0
2008-03-13 12:00:00,26.03,26.09,26.0,26.07,80000.0,14.9286,14.963,14.9114,14.9516,80000.0
2008-03-13 12:10:00,26.08,26.13,26.01,26.03,113000.0,14.9573,14.986,14.9171,14.9286,113000.0
2008-03-13 12:20:00,26.03,26.11,26.02,26.11,91000.0,14.9286,14.9745,14.9229,14.9745,91000.0
2008-03-13 12:30:00,26.09,26.13,26.04,26.06,57000.0,14.963,14.986,14.9343,14.9458,57000.0
2008-03-13 12:40:00,26.07,26.11,26.02,26.09,89200.0,14.9516,14.9745,14.9229,14.963,89200.0
2008-03-13 12:50:00,26.09,26.1,26.04,26.05,66400.0,14.963,14.9688,14.9343,14.9401,66400.0
2008-03-13 13:00:00,26.06,26.19,26.05,26.14,122000.0,14.9458,15.0204,14.9401,14.9917,122000.0
2008-03-13 13:10:00,26.14,26.22,26.0,26.18,119400.0,14.9917,15.0376,14.9114,15.0146,119400.0
2008-03-13 13:20:00,26.18,26.31,26.15,26.26,157600.0,15.0146,15.0892,14.9974,15.0605,157600.0
2008-03-13 13:30:00,26.25,26.33,26.25,26.3,145200.0,15.0548,15.1007,15.0548,15.0835,145200.0
2008-03-13 13:40:00,26.3,26.32,26.18,26.18,131000.0,15.0835,15.0949,15.0146,15.0146,131000.0
2008-03-13 13:50:00,26.2,26.38,26.2,26.36,111800.0,15.0261,15.1293,15.0261,15.1179,111800.0
2008-03-13 14:00:00,26.36,26.43,26.34,26.39,125200.0,15.1179,15.158,15.1064,15.1351,125200.0
2008-03-13 14:10:00,26.39,26.47,26.35,26.37,106600.0,15.1351,15.181,15.1121,15.1236,106600.0
2008-03-13 14:20:00,26.38,26.45,26.36,26.45,109600.0,15.1293,15.1695,15.1179,15.1695,109600.0
2008-03-13 14:30:00,26.43,26.45,26.32,26.33,138800.0,15.158,15.1695,15.0949,15.1007,138800.0
2008-03-13 14:40:00,26.33,26.36,26.24,26.26,145800.0,15.1007,15.1179,15.0491,15.0605,145800.0
2008-03-13 14:50:00,26.25,26.32,26.23,26.31,84600.0,15.0548,15.0949,15.0433,15.0892,84600.0
2008-03-13 15:00:00,26.34,26.41,26.27,26.39,131200.0,15.1064,15.1465,15.0663,15.1351,131200.0
2008-03-13 15:10:00,26.39,26.4,26.29,26.32,98800.0,15.1351,15.1408,15.0777,15.0949,98800.0
2008-03-13 15:20:00,26.31,26.41,26.29,26.36,113000.0,15.0892,15.1465,15.0777,15.1179,113000.0
2008-03-13 15:30:00,26.36,26.42,26.33,26.38,130000.0,15.1179,15.1523,15.1007,15.1293,130000.0
2008-03-13 15:40:00,26.39,26.44,26.33,26.37,219800.0,15.1351,15.1638,15.1007,15.1236,219800.0
2008-03-13 15:50:00,26.37,26.38,26.31,26.35,297000.0,15.1236,15.1293,15.0892,15.1121,297000.0
2008-03-14 09:30:00,26.6,26.6,26.37,26.53,84800.0,15.2555,15.2555,15.1236,15.2154,84800.0
2008-03-14 09:40:00,26.52,26.66,26.2,26.29,128400.0,15.2096,15.2899,15.0261,15.0777,128400.0
2008-03-14 09:50:00,26.27,26.35,26.07,26.12,145600.0,15.0663,15.1121,14.9516,14.9802,145600.0
2008-03-14 10:00:00,26.11,26.17,25.86,26.12,199400.0,14.9745,15.0089,14.8311,14.9802,199400.0
2008-03-14 10:10:00,26.11,26.21,25.98,26.1,211000.0,14.9745,15.0318,14.8999,14.9688,211000.0
2008-03-14 10:20:00,26.11,26.18,26.02,26.16,237000.0,14.9745,15.0146,14.9229,15.0032,237000.0
2008-03-14 10:30:00,26.16,26.27,26.1,26.17,148000.0,15.0032,15.0663,14.9688,15.0089,148000.0
2008-03-14 10:40:00,26.18,26.29,26.05,26.17,148000.0,15.0146,15.0777,14.9401,15.0089,148000.0
2008-03-14 10:50:00,26.17,26.29,26.14,26.25,105000.0,15.0089,15.0777,14.9917,15.0548,105000.0
2008-03-14 11:00:00,26.24,26.34,26.22,26.29,144000.0,15.0491,15.1064,15.0376,15.0777,144000.0
2008-03-14 11:10:00,26.27,26.32,26.09,26.16,94200.0,15.0663,15.0949,14.963,15.0032,94200.0
2008-03-14 11:20:00,26.15,26.25,26.11,26.2,88000.0,14.9974,15.0548,14.9745,15.0261,88000.0
2008-03-14 11:30:00,26.18,26.36,26.18,26.3,136000.0,15.0146,15.1179,15.0146,15.0835,136000.0
2008-03-14 11:40:00,26.3,26.48,26.25,26.27,126000.0,15.0835,15.1867,15.0548,15.0663,126000.0
2008-03-14 11:50:00,26.26,26.32,26.23,26.27,78600.0,15.0605,15.0949,15.0433,15.0663,78600.0
2008-03-14 12:00:00,26.28,26.36,26.27,26.34,102000.0,15.072,15.1179,15.0663,15.1064,102000.0
2008-03-14 12:10:00,26.33,26.53,26.33,26.53,371800.0,15.1007,15.2154,15.1007,15.2154,371800.0
2008-03-14 12:20:00,26.54,26.57,26.38,26.4,177000.0,15.2211,15.2383,15.1293,15.1408,177000.0
2008-03-14 12:30:00,26.4,26.46,26.37,26.42,93600.0,15.1408,15.1752,15.1236,15.1523,93600.0
2008-03-14 12:40:00,26.4,26.44,26.33,26.44,66200.0,15.1408,15.1638,15.1007,15.1638,66200.0
2008-03-14 12:50:00,26.45,26.54,26.36,26.45,67000.0,15.1695,15.2211,15.1179,15.1695,67000.0
2008-03-14 13:00:00,26.45,26.45,26.32,26.4,74400.0,15.1695,15.1695,15.0949,15.1408,74400.0
2008-03-14 13:10:00,26.41,26.43,26.3,26.35,57200.0,15.1465,15.158,15.0835,15.1121,57200.0
2008-03-14 13:20:00,26.35,26.41,26.3,26.34,78800.0,15.1121,15.1465,15.0835,15.1064,78800.0
2008-03-14 13:30:00,26.33,26.41,26.28,26.38,102800.0,15.1007,15.1465,15.072,15.1293,102800.0
2008-03-14 13:40:00,26.38,26.38,26.28,26.31,69200.0,15.1293,15.1293,15.072,15.0892,69200.0
2008-03-14 13:50:00,26.32,26.32,26.22,26.23,69800.0,15.0949,15.0949,15.0376,15.0433,69800.0
2008-03-14 14:00:00,26.23,26.35,26.22,26.35,331200.0,15.0433,15.1121,15.0376,15.1121,331200.0
2008-03-14 14:10:00,26.35,26.36,26.2,26.22,213000.0,15.1121,15.1179,15.0261,15.0376,213000.0
2008-03-14 14:20:00,26.23,26.24,26.11,26.14,98800.0,15.0433,15.0491,14.9745,14.9917,98800.0
2008-03-14 14:30:00,26.14,26.14,26.01,26.05,222400.0,14.9917,14.9917,14.9171,14.9401,222400.0
2008-03-14 14:40:00,26.06,26.27,26.02,26.1,897800.0,14.9458,15.0663,14.9229,14.9688,897800.0
2008-03-14 14:50:00,26.1,26.24,26.08,26.21,96800.0,14.9688,15.0491,14.9573,15.0318,96800.0
2008-03-14 15:00:00,26.2,26.25,26.17,26.2,142200.0,15.0261,15.0548,15.0089,15.0261,142200.0
2008-03-14 15:10:00,26.2,26.42,26.16,26.32,174600.0,15.0261,15.1523,15.0032,15.0949,174600.0
2008-03-14 15:20:00,26.32,26.53,26.31,26.42,199000.0,15.0949,15.2154,15.0892,15.1523,199000.0
2008-03-14 15:30:00,26.43,26.54,26.35,26.49,144000.0,15.158,15.2211,15.1121,15.1924,144000.0
2008-03-14 15:40:00,26.48,26.5,26.36,26.48,184200.0,15.1867,15.1982,15.1179,15.1867,184200.0
2008-03-14 15:50:00,26.48,26.49,26.4,26.4,238400.0,15.1867,15.1924,15.1408,15.1408,238400.0
2008-03-17 09:30:00,25.82,26.0,25.46,25.7,538000.0,14.8082,14.9114,14.6017,14.7394,538000.0
2008-03-17 09:40:00,25.7,25.74,25.5,25.52,236800.0,14.7394,14.7623,14.6247,14.6361,236800.0
2008-03-17 09:50:00,25.52,25.65,25.5,25.52,219000.0,14.6361,14.7107,14.6247,14.6361,219000.0
2008-03-17 10:00:00,25.52,25.6,25.4,25.49,212400.0,14.6361,14.682,14.5673,14.6189,212400.0
2008-03-17 10:10:00,25.49,25.61,25.48,25.61,311000.0,14.6189,14.6877,14.6132,14.6877,311000.0
2008-03-17 10:20:00,25.61,25.61,25.43,25.43,255000.0,14.6877,14.6877,14.5845,14.5845,255000.0
2008-03-17 10:30:00,25.43,25.51,25.43,25.46,132000.0,14.5845,14.6304,14.5845,14.6017,132000.0
2008-03-17 10:40:00,25.46,25.59,25.43,25.57,142200.0,14.6017,14.6763,14.5845,14.6648,142200.0
2008-03-17 10:50:00,25.57,25.61,25.54,25.57,106200.0,14.6648,14.6877,14.6476,14.6648,106200.0
2008-03-17 11:00:00,25.58,25.58,25.49,25.54,140600.0,14.6705,14.6705,14.6189,14.6476,140600.0
2008-03-17 11:10:00,25.54,25.59,25.48,25.53,113000.0,14.6476,14.6763,14.6132,14.6419,113000.0
2008-03-17 11:20:00,25.53,25.56,25.49,25.55,76200.0,14.6419,14.6591,14.6189,14.6533,76200.0
2008-03-17 11:30:00,25.56,25.59,25.52,25.54,168400.0,14.6591,14.6763,14.6361,14.6476,168400.0
2008-03-17 11:40:00,25.54,25.59,25.53,25.59,92200.0,14.6476,14.6763,14.6419,14.6763,92200.0
2008-03-17 11:50:00,25.59,25.61,25.48,25.5,111600.0,14.6763,14.6877,14.6132,14.6247,111600.0
2008-03-17 12:00:00,25.5,25.53,25.45,25.5,118400.0,14.6247,14.6419,14.596,14.6247,118400.0
2008-03-17 12:10:00,25.5,25.55,25.49,25.55,87800.0,14.6247,14.6533,14.6189,14.6533,87800.0
2008-03-17 12:20:00,25.55,25.55,25.38,25.43,140200.0,14.6533,14.6533,14.5558,14.5845,140200.0
2008-03-17 12:30:00,25.44,25.52,25.39,25.52,118200.0,14.5902,14.6361,14.5616,14.6361,118200.0
2008-03-17 12:40:00,25.5,25.53,25.48,25.5,87400.0,14.6247,14.6419,14.6132,14.6247,87400.0
2008-03-17 12:50:00,25.5,25.53,25.43,25.49,104600.0,14.6247,14.6419,14.5845,14.6189,104600.0
2008-03-17 13:00:00,25.5,25.51,25.42,25.42,132000.0,14.6247,14.6304,14.5788,14.5788,132000.0
2008-03-17 13:10:00,25.43,25.43,25.31,25.35,250200.0,14.5845,14.5845,14.5157,14.5386,250200.0
2008-03-17 13:20:00,25.35,25.38,25.29,25.34,117200.0,14.5386,14.5558,14.5042,14.5329,117200.0
2008-03-17 13:30:00,25.33,25.33,25.21,25.21,158800.0,14.5272,14.5272,14.4583,14.4583,158800.0
2008-03-17 13:40:00,25.22,25.47,25.18,25.21,206800.0,14.4641,14.6074,14.4411,14.4583,206800.0
2008-03-17 13:50:00,25.21,25.27,25.19,25.25,191000.0,14.4583,14.4927,14.4469,14.4813,191000.0
2008-03-17 14:00:00,25.26,25.45,25.23,25.44,109000.0,14.487,14.596,14.4698,14.5902,109000.0
2008-03-17 14:10:00,25.44,25.46,25.38,25.4,86000.0,14.5902,14.6017,14.5558,14.5673,86000.0
2008-03-17 14:20:00,25.4,25.45,25.38,25.43,88200.0,14.5673,14.596,14.5558,14.5845,88200.0
2008-03-17 14:30:00,25.42,25.47,25.38,25.47,104800.0,14.5788,14.6074,14.5558,14.6074,104800.0
2008-03-17 14:40:00,25.47,25.55,25.44,25.47,184000.0,14.6074,14.6533,14.5902,14.6074,184000.0
2008-03-17 14:50:00,25.48,25.54,25.46,25.47,140400.0,14.6132,14.6476,14.6017,14.6074,140400.0
2008-03-17 15:00:00,25.47,25.58,25.45,25.5,220000.0,14.6074,14.6705,14.596,14.6247,220000.0
2008-03-17 15:10:00,25.5,25.54,25.46,25.5,121000.0,14.6247,14.6476,14.6017,14.6247,121000.0
2008-03-17 15:20:00,25.52,25.59,25.47,25.5,228600.0,14.6361,14.6763,14.6074,14.6247,228600.0
2008-03-17 15:30:00,25.5,25.71,25.49,25.65,375000.0,14.6247,14.7451,14.6189,14.7107,375000.0
2008-03-17 15:40:00,25.65,25.73,25.53,25.59,383600.0,14.7107,14.7566,14.6419,14.6763,383600.0
2008-03-17 15:50:00,25.59,25.67,25.51,25.52,411800.0,14.6763,14.7221,14.6304,14.6361,411800.0
2008-03-18 09:30:00,25.86,25.86,25.43,25.49,145600.0,14.9237,14.9237,14.6755,14.7102,145600.0
2008-03-18 09:40:00,25.49,25.58,25.46,25.48,159200.0,14.7102,14.7621,14.6928,14.7044,159200.0
2008-03-18 09:50:00,25.46,25.64,25.46,25.63,92600.0,14.6928,14.7967,14.6928,14.791,92600.0
2008-03-18 10:00:00,25.63,25.64,25.53,25.54,104000.0,14.791,14.7967,14.7332,14.739,104000.0
2008-03-18 10:10:00,25.55,25.55,25.5,25.52,93200.0,14.7448,14.7448,14.7159,14.7275,93200.0
2008-03-18 10:20:00,25.52,25.58,25.52,25.55,86000.0,14.7275,14.7621,14.7275,14.7448,86000.0
2008-03-18 10:30:00,25.55,25.58,25.5,25.5,168800.0,14.7448,14.7621,14.7159,14.7159,168800.0
2008-03-18 10:40:00,25.5,25.5,25.4,25.41,106800.0,14.7159,14.7159,14.6582,14.664,106800.0
2008-03-18 10:50:00,25.4,25.47,25.34,25.39,106600.0,14.6582,14.6986,14.6236,14.6524,106600.0
2008-03-18 11:00:00,25.4,25.45,25.35,25.37,77400.0,14.6582,14.6871,14.6294,14.6409,77400.0
2008-03-18 11:10:00,25.37,25.43,25.36,25.4,93200.0,14.6409,14.6755,14.6351,14.6582,93200.0
2008-03-18 11:20:00,25.41,25.44,25.39,25.44,79800.0,14.664,14.6813,14.6524,14.6813,79800.0
2008-03-18 11:30:00,25.45,25.46,25.41,25.44,47800.0,14.6871,14.6928,14.664,14.6813,47800.0
2008-03-18 11:40:00,25.45,25.48,25.42,25.45,45800.0,14.6871,14.7044,14.6698,14.6871,45800.0
2008-03-18 11:50:00,25.45,25.48,25.43,25.46,43400.0,14.6871,14.7044,14.6755,14.6928,43400.0
2008-03-18 12:00:00,25.46,25.49,25.44,25.44,38400.0,14.6928,14.7102,14.6813,14.6813,38400.0
2008-03-18 12:10:00,25.43,25.5,25.41,25.5,97400.0,14.6755,14.7159,14.664,14.7159,97400.0
2008-03-18 12:20:00,25.5,25.5,25.47,25.5,33800.0,14.7159,14.7159,14.6986,14.7159,33800.0
2008-03-18 12:30:00,25.5,25.55,25.49,25.55,89600.0,14.7159,14.7448,14.7102,14.7448,89600.0
2008-03-18 12:40:00,25.55,25.56,25.52,25.54,41600.0,14.7448,14.7506,14.7275,14.739,41600.0
2008-03-18 12:50:00,25.54,25.57,25.54,25.54,44000.0,14.739,14.7563,14.739,14.739,44000.0
2008-03-18 13:00:00,25.55,25.55,25.5,25.52,51800.0,14.7448,14.7448,14.7159,14.7275,51800.0
2008-03-18 13:10:00,25.51,25.53,25.5,25.52,79400.0,14.7217,14.7332,14.7159,14.7275,79400.0
2008-03-18 13:20:00,25.52,25.57,25.51,25.53,91800.0,14.7275,14.7563,14.7217,14.7332,91800.0
2008-03-18 13:30:00,25.53,25.57,25.5,25.57,122400.0,14.7332,14.7563,14.7159,14.7563,122400.0
2008-03-18 13:40:00,25.57,25.59,25.54,25.58,93000.0,14.7563,14.7679,14.739,14.7621,93000.0
2008-03-18 13:50:00,25.59,25.6,25.52,25.52,83000.0,14.7679,14.7736,14.7275,14.7275,83000.0
2008-03-18 14:00:00,25.52,25.61,25.52,25.59,132200.0,14.7275,14.7794,14.7275,14.7679,132200.0
2008-03-18 14:10:00,25.6,25.61,25.27,25.46,197600.0,14.7736,14.7794,14.5832,14.6928,197600.0
2008-03-18 14:20:00,25.5,25.5,25.35,25.47,218400.0,14.7159,14.7159,14.6294,14.6986,218400.0
2008-03-18 14:30:00,25.47,25.48,25.27,25.31,315800.0,14.6986,14.7044,14.5832,14.6063,315800.0
2008-03-18 14:40:00,25.32,25.52,25.29,25.49,192800.0,14.6121,14.7275,14.5947,14.7102,192800.0
2008-03-18 14:50:00,25.49,25.61,25.46,25.58,606800.0,14.7102,14.7794,14.6928,14.7621,606800.0
2008-03-18 15:00:00,25.58,25.64,25.5,25.59,214600.0,14.7621,14.7967,14.7159,14.7679,214600.0
2008-03-18 15:10:00,25.59,25.6,25.5,25.53,168000.0,14.7679,14.7736,14.7159,14.7332,168000.0
2008-03-18 15:20:00,25.53,25.58,25.48,25.5,195400.0,14.7332,14.7621,14.7044,14.7159,195400.0
2008-03-18 15:30:00,25.5,25.62,25.48,25.61,225200.0,14.7159,14.7852,14.7044,14.7794,225200.0
2008-03-18 15:40:00,25.61,25.68,25.55,25.55,178000.0,14.7794,14.8198,14.7448,14.7448,178000.0
2008-03-18 15:50:00,25.55,25.64,25.52,25.61,407600.0,14.7448,14.7967,14.7275,14.7794,407600.0
2008-03-19 09:30:00,25.67,25.76,25.57,25.71,260400.0,14.814,14.866,14.7563,14.8371,260400.0
2008-03-19 09:40:00,25.7,25.86,25.68,25.81,109000.0,14.8313,14.9237,14.8198,14.8948,109000.0
2008-03-19 09:50:00,25.82,25.9,25.81,25.84,122000.0,14.9006,14.9468,14.8948,14.9121,122000.0
2008-03-19 10:00:00,25.84,25.88,25.83,25.85,171000.0,14.9121,14.9352,14.9064,14.9179,171000.0
2008-03-19 10:10:00,25.86,25.88,25.83,25.86,215200.0,14.9237,14.9352,14.9064,14.9237,215200.0
2008-03-19 10:20:00,25.86,25.88,25.84,25.86,347000.0,14.9237,14.9352,14.9121,14.9237,347000.0
2008-03-19 10:30:00,25.86,25.88,25.85,25.85,148400.0,14.9237,14.9352,14.9179,14.9179,148400.0
2008-03-19 10:40:00,25.85,25.85,25.78,25.79,127400.0,14.9179,14.9179,14.8775,14.8833,127400.0
2008-03-19 10:50:00,25.79,25.82,25.68,25.68,164400.0,14.8833,14.9006,14.8198,14.8198,164400.0
2008-03-19 11:00:00,25.69,25.75,25.68,25.74,106000.0,14.8256,14.8602,14.8198,14.8544,106000.0
2008-03-19 11:10:00,25.74,25.77,25.7,25.73,77200.0,14.8544,14.8717,14.8313,14.8487,77200.0
2008-03-19 11:20:00,25.73,25.75,25.67,25.71,172600.0,14.8487,14.8602,14.814,14.8371,172600.0
2008-03-19 11:30:00,25.71,25.74,25.68,25.73,133400.0,14.8371,14.8544,14.8198,14.8487,133400.0
2008-03-19 11:40:00,25.73,25.75,25.7,25.71,137600.0,14.8487,14.8602,14.8313,14.8371,137600.0
2008-03-19 11:50:00,25.72,25.75,25.71,25.72,81200.0,14.8429,14.8602,14.8371,14.8429,81200.0
2008-03-19 12:00:00,25.72,25.74,25.64,25.69,75800.0,14.8429,14.8544,14.7967,14.8256,75800.0
2008-03-19 12:10:00,25.69,25.72,25.64,25.69,75800.0,14.8256,14.8429,14.7967,14.8256,75800.0
2008-03-19 12:20:00,25.68,25.7,25.58,25.59,119400.0,14.8198,14.8313,14.7621,14.7679,119400.0
2008-03-19 12:30:00,25.59,25.6,25.54,25.57,131200.0,14.7679,14.7736,14.739,14.7563,131200.0
2008-03-19 12:40:00,25.56,25.56,25.48,25.54,121000.0,14.7506,14.7506,14.7044,14.739,121000.0
2008-03-19 12:50:00,25.54,25.56,25.5,25.54,86800.0,14.739,14.7506,14.7159,14.739,86800.0
2008-03-19 13:00:00,25.53,25.58,25.49,25.57,105000.0,14.7332,14.7621,14.7102,14.7563,105000.0
2008-03-19 13:10:00,25.56,25.56,25.5,25.52,61400.0,14.7506,14.7506,14.7159,14.7275,61400.0
2008-03-19 13:20:00,25.53,25.56,25.43,25.43,127800.0,14.7332,14.7506,14.6755,14.6755,127800.0
2008-03-19 13:30:00,25.44,25.48,25.4,25.42,75800.0,14.6813,14.7044,14.6582,14.6698,75800.0
2008-03-19 13:40:00,25.42,25.44,25.36,25.36,123200.0,14.6698,14.6813,14.6351,14.6351,123200.0
2008-03-19 13:50:00,25.36,25.36,25.22,25.27,280800.0,14.6351,14.6351,14.5543,14.5832,280800.0
2008-03-19 14:00:00,25.25,25.31,25.23,25.29,178600.0,14.5717,14.6063,14.5601,14.5947,178600.0
2008-03-19 14:10:00,25.28,25.36,25.27,25.34,190800.0,14.589,14.6351,14.5832,14.6236,190800.0
2008-03-19 14:20:00,25.35,25.38,25.32,25.36,118200.0,14.6294,14.6467,14.6121,14.6351,118200.0
2008-03-19 14:30:00,25.36,25.39,25.24,25.25,104000.0,14.6351,14.6524,14.5659,14.5717,104000.0
2008-03-19 14:40:00,25.25,25.32,25.23,25.25,201400.0,14.5717,14.6121,14.5601,14.5717,201400.0
2008-03-19 14:50:00,25.27,25.39,25.27,25.38,122200.0,14.5832,14.6524,14.5832,14.6467,122200.0
2008-03-19 15:00:00,25.39,25.46,25.36,25.44,132000.0,14.6524,14.6928,14.6351,14.6813,132000.0
2008-03-19 15:10:00,25.44,25.45,25.35,25.37,128200.0,14.6813,14.6871,14.6294,14.6409,128200.0
2008-03-19 15:20:00,25.37,25.4,25.24,25.25,152000.0,14.6409,14.6582,14.5659,14.5717,152000.0
2008-03-19 15:30:00,25.26,25.29,25.16,25.16,139800.0,14.5774,14.5947,14.5197,14.5197,139800.0
2008-03-19 15:40:00,25.16,25.2,25.1,25.11,196200.0,14.5197,14.5428,14.4851,14.4909,196200.0
2008-03-19 15:50:00,25.11,25.14,25.06,25.07,272200.0,14.4909,14.5082,14.462,14.4678,272200.0
2008-03-20 09:30:00,25.09,25.27,24.68,24.76,814000.0,14.4793,14.5832,14.2427,14.2889,814000.0
2008-03-20 09:40:00,24.79,24.93,24.29,24.52,359000.0,14.3062,14.387,14.0176,14.1504,359000.0
2008-03-20 09:50:00,24.52,24.67,24.47,24.6,111200.0,14.1504,14.2369,14.1215,14.1965,111200.0
2008-03-20 10:00:00,24.61,24.7,24.54,24.68,178000.0,14.2023,14.2543,14.1619,14.2427,178000.0
2008-03-20 10:10:00,24.68,24.86,24.64,24.79,179000.0,14.2427,14.3466,14.2196,14.3062,179000.0
2008-03-20 10:20:00,24.79,24.79,24.69,24.77,296400.0,14.3062,14.3062,14.2485,14.2946,296400.0
2008-03-20 10:30:00,24.77,24.84,24.72,24.73,150200.0,14.2946,14.335,14.2658,14.2716,150200.0
2008-03-20 10:40:00,24.72,24.83,24.71,24.8,99400.0,14.2658,14.3293,14.26,14.312,99400.0
2008-03-20 10:50:00,24.81,24.82,24.72,24.81,196800.0,14.3177,14.3235,14.2658,14.3177,196800.0
2008-03-20 11:00:00,24.81,24.9,24.78,24.88,110800.0,14.3177,14.3697,14.3004,14.3581,110800.0
2008-03-20 11:10:00,24.87,24.89,24.78,24.86,125000.0,14.3524,14.3639,14.3004,14.3466,125000.0
2008-03-20 11:20:00,24.86,24.9,24.8,24.9,87200.0,14.3466,14.3697,14.312,14.3697,87200.0
2008-03-20 11:30:00,24.9,24.9,24.8,24.81,66400.0,14.3697,14.3697,14.312,14.3177,66400.0
2008-03-20 11:40:00,24.8,24.81,24.76,24.79,33800.0,14.312,14.3177,14.2889,14.3062,33800.0
2008-03-20 11:50:00,24.8,24.82,24.74,24.74,60200.0,14.312,14.3235,14.2773,14.2773,60200.0
2008-03-20 12:00:00,24.75,24.8,24.68,24.72,94400.0,14.2831,14.312,14.2427,14.2658,94400.0
2008-03-20 12:10:00,24.72,24.75,24.69,24.73,73600.0,14.2658,14.2831,14.2485,14.2716,73600.0
2008-03-20 12:20:00,24.73,24.73,24.65,24.65,61000.0,14.2716,14.2716,14.2254,14.2254,61000.0
2008-03-20 12:30:00,24.65,24.65,24.61,24.63,79000.0,14.2254,14.2254,14.2023,14.2139,79000.0
2008-03-20 12:40:00,24.62,24.66,24.62,24.65,33600.0,14.2081,14.2312,14.2081,14.2254,33600.0
2008-03-20 12:50:00,24.66,24.68,24.61,24.64,123800.0,14.2312,14.2427,14.2023,14.2196,123800.0
2008-03-20 13:00:00,24.64,24.69,24.64,24.67,53200.0,14.2196,14.2485,14.2196,14.2369,53200.0
2008-03-20 13:10:00,24.67,24.68,24.62,24.67,57000.0,14.2369,14.2427,14.2081,14.2369,57000.0
2008-03-20 13:20:00,24.67,24.7,24.66,24.68,57200.0,14.2369,14.2543,14.2312,14.2427,57200.0
2008-03-20 13:30:00,24.68,24.75,24.64,24.74,72000.0,14.2427,14.2831,14.2196,14.2773,72000.0
2008-03-20 13:40:00,24.74,24.79,24.73,24.75,46400.0,14.2773,14.3062,14.2716,14.2831,46400.0
2008-03-20 13:50:00,24.75,24.77,24.71,24.75,68800.0,14.2831,14.2946,14.26,14.2831,68800.0
2008-03-20 14:00:00,24.75,24.75,24.74,24.75,118800.0,14.2831,14.2831,14.2773,14.2831,118800.0
2008-03-20 14:10:00,24.75,24.75,24.67,24.68,226400.0,14.2831,14.2831,14.2369,14.2427,226400.0
2008-03-20 14:20:00,24.68,24.7,24.65,24.68,194600.0,14.2427,14.2543,14.2254,14.2427,194600.0
2008-03-20 14:30:00,24.7,24.76,24.68,24.74,101000.0,14.2543,14.2889,14.2427,14.2773,101000.0
2008-03-20 14:40:00,24.75,24.8,24.73,24.79,85400.0,14.2831,14.312,14.2716,14.3062,85400.0
2008-03-20 14:50:00,24.79,24.83,24.77,24.8,113000.0,14.3062,14.3293,14.2946,14.312,113000.0
2008-03-20 15:00:00,24.8,24.83,24.77,24.78,140400.0,14.312,14.3293,14.2946,14.3004,140400.0
2008-03-20 15:10:00,24.78,24.88,24.77,24.88,99000.0,14.3004,14.3581,14.2946,14.3581,99000.0
2008-03-20 15:20:00,24.88,24.88,24.72,24.75,450000.0,14.3581,14.3581,14.2658,14.2831,450000.0
2008-03-20 15:30:00,24.75,24.77,24.63,24.65,269000.0,14.2831,14.2946,14.2139,14.2254,269000.0
2008-03-20 15:40:00,24.65,24.72,24.62,24.65,331400.0,14.2254,14.2658,14.2081,14.2254,331400.0
2008-03-20 15:50:00,24.65,25.06,24.58,24.73,1038400.0,14.2254,14.462,14.185,14.2716,1038400.0
2008-03-24 09:30:00,24.82,25.0,24.76,25.0,78600.0,14.3235,14.4274,14.2889,14.4274,78600.0
2008-03-24 09:40:00,25.01,25.06,24.9,24.93,105200.0,14.4332,14.462,14.3697,14.387,105200.0
2008-03-24 09:50:00,24.92,25.01,24.92,24.95,87600.0,14.3812,14.4332,14.3812,14.3985,87600.0
2008-03-24 10:00:00,24.97,25.0,24.82,24.88,107400.0,14.4101,14.4274,14.3235,14.3581,107400.0
2008-03-24 10:10:00,24.88,24.93,24.88,24.89,109000.0,14.3581,14.387,14.3581,14.3639,109000.0
2008-03-24 10:20:00,24.89,24.93,24.88,24.91,107200.0,14.3639,14.387,14.3581,14.3754,107200.0
2008-03-24 10:30:00,24.91,24.92,24.9,24.91,99400.0,14.3754,14.3812,14.3697,14.3754,99400.0
2008-03-24 10:40:00,24.91,24.95,24.9,24.92,107000.0,14.3754,14.3985,14.3697,14.3812,107000.0
2008-03-24 10:50:00,24.92,24.97,24.92,24.96,92800.0,14.3812,14.4101,14.3812,14.4043,92800.0
2008-03-24 11:00:00,24.96,24.98,24.91,24.96,69000.0,14.4043,14.4158,14.3754,14.4043,69000.0
2008-03-24 11:10:00,24.96,24.99,24.93,24.93,58400.0,14.4043,14.4216,14.387,14.387,58400.0
2008-03-24 11:20:00,24.93,24.99,24.92,24.98,61600.0,14.387,14.4216,14.3812,14.4158,61600.0
2008-03-24 11:30:00,24.98,24.98,24.91,24.93,76600.0,14.4158,14.4158,14.3754,14.387,76600.0
2008-03-24 11:40:00,24.93,24.99,24.93,24.98,66800.0,14.387,14.4216,14.387,14.4158,66800.0
2008-03-24 11:50:00,24.98,25.0,24.97,25.0,104000.0,14.4158,14.4274,14.4101,14.4274,104000.0
2008-03-24 12:00:00,25.0,25.04,24.99,25.04,80600.0,14.4274,14.4505,14.4216,14.4505,80600.0
2008-03-24 12:10:00,25.04,25.08,25.03,25.06,207800.0,14.4505,14.4735,14.4447,14.462,207800.0
2008-03-24 12:20:00,25.06,25.07,25.03,25.03,68400.0,14.462,14.4678,14.4447,14.4447,68400.0
2008-03-24 12:30:00,25.03,25.08,25.03,25.06,59200.0,14.4447,14.4735,14.4447,14.462,59200.0
2008-03-24 12:40:00,25.06,25.07,25.05,25.06,44600.0,14.462,14.4678,14.4562,14.462,44600.0
2008-03-24 12:50:00,25.06,25.11,25.06,25.11,31400.0,14.462,14.4909,14.462,14.4909,31400.0
2008-03-24 13:00:00,25.11,25.14,25.11,25.13,33000.0,14.4909,14.5082,14.4909,14.5024,33000.0
2008-03-24 13:10:00,25.14,25.14,25.13,25.13,15600.0,14.5082,14.5082,14.5024,14.5024,15600.0
2008-03-24 13:20:00,25.13,25.14,25.11,25.12,34800.0,14.5024,14.5082,14.4909,14.4966,34800.0
2008-03-24 13:30:00,25.12,25.16,25.11,25.16,33400.0,14.4966,14.5197,14.4909,14.5197,33400.0
2008-03-24 13:40:00,25.16,25.17,25.15,25.17,33600.0,14.5197,14.5255,14.5139,14.5255,33600.0
2008-03-24 13:50:00,25.17,25.21,25.17,25.21,42000.0,14.5255,14.5486,14.5255,14.5486,42000.0
2008-03-24 14:00:00,25.21,25.22,25.17,25.19,57000.0,14.5486,14.5543,14.5255,14.537,57000.0
2008-03-24 14:10:00,25.18,25.25,25.18,25.24,48200.0,14.5313,14.5717,14.5313,14.5659,48200.0
2008-03-24 14:20:00,25.24,25.25,25.22,25.25,39800.0,14.5659,14.5717,14.5543,14.5717,39800.0
2008-03-24 14:30:00,25.25,25.29,25.24,25.25,80800.0,14.5717,14.5947,14.5659,14.5717,80800.0
2008-03-24 14:40:00,25.24,25.27,25.22,25.23,57600.0,14.5659,14.5832,14.5543,14.5601,57600.0
2008-03-24 14:50:00,25.23,25.25,25.22,25.24,57200.0,14.5601,14.5717,14.5543,14.5659,57200.0
2008-03-24 15:00:00,25.24,25.25,25.21,25.21,132400.0,14.5659,14.5717,14.5486,14.5486,132400.0
2008-03-24 15:10:00,25.22,25.25,25.22,25.24,166200.0,14.5543,14.5717,14.5543,14.5659,166200.0
2008-03-24 15:20:00,25.24,25.25,25.15,25.15,122200.0,14.5659,14.5717,14.5139,14.5139,122200.0
2008-03-24 15:30:00,25.15,25.2,25.14,25.17,123800.0,14.5139,14.5428,14.5082,14.5255,123800.0
2008-03-24 15:40:00,25.17,25.23,25.15,25.16,126400.0,14.5255,14.5601,14.5139,14.5197,126400.0
2008-03-24 15:50:00,25.17,25.18,25.09,25.15,341200.0,14.5255,14.5313,14.4793,14.5139,341200.0
2008-03-25 09:30:00,25.25,25.32,25.19,25.31,73800.0,14.5717,14.6121,14.537,14.6063,73800.0
2008-03-25 09:40:00,25.3,25.39,25.28,25.39,61000.0,14.6005,14.6524,14.589,14.6524,61000.0
2008-03-25 09:50:00,25.41,25.43,25.32,25.33,66200.0,14.664,14.6755,14.6121,14.6178,66200.0
2008-03-25 10:00:00,25.33,25.39,25.24,25.32,105000.0,14.6178,14.6524,14.5659,14.6121,105000.0
2008-03-25 10:10:00,25.31,25.41,25.28,25.4,84600.0,14.6063,14.664,14.589,14.6582,84600.0
2008-03-25 10:20:00,25.41,25.42,25.36,25.36,76200.0,14.664,14.6698,14.6351,14.6351,76200.0
2008-03-25 10:30:00,25.36,25.38,25.3,25.32,49800.0,14.6351,14.6467,14.6005,14.6121,49800.0
2008-03-25 10:40:00,25.32,25.41,25.32,25.36,41600.0,14.6121,14.664,14.6121,14.6351,41600.0
2008-03-25 10:50:00,25.35,25.4,25.32,25.4,62000.0,14.6294,14.6582,14.6121,14.6582,62000.0
2008-03-25 11:00:00,25.39,25.4,25.36,25.38,59200.0,14.6524,14.6582,14.6351,14.6467,59200.0
2008-03-25 11:10:00,25.38,25.4,25.34,25.35,53400.0,14.6467,14.6582,14.6236,14.6294,53400.0
2008-03-25 11:20:00,25.34,25.39,25.34,25.38,44600.0,14.6236,14.6524,14.6236,14.6467,44600.0
2008-03-25 11:30:00,25.38,25.42,25.36,25.36,55400.0,14.6467,14.6698,14.6351,14.6351,55400.0
2008-03-25 11:40:00,25.36,25.38,25.34,25.36,31600.0,14.6351,14.6467,14.6236,14.6351,31600.0
2008-03-25 11:50:00,25.36,25.39,25.34,25.36,85400.0,14.6351,14.6524,14.6236,14.6351,85400.0
2008-03-25 12:00:00,25.37,25.42,25.35,25.41,52800.0,14.6409,14.6698,14.6294,14.664,52800.0
2008-03-25 12:10:00,25.4,25.45,25.4,25.42,81000.0,14.6582,14.6871,14.6582,14.6698,81000.0
2008-03-25 12:20:00,25.43,25.48,25.4,25.47,70000.0,14.6755,14.7044,14.6582,14.6986,70000.0
2008-03-25 12:30:00,25.46,25.48,25.43,25.47,67800.0,14.6928,14.7044,14.6755,14.6986,67800.0
2008-03-25 12:40:00,25.47,25.5,25.46,25.5,43400.0,14.6986,14.7159,14.6928,14.7159,43400.0
2008-03-25 12:50:00,25.5,25.54,25.5,25.54,49000.0,14.7159,14.739,14.7159,14.739,49000.0
2008-03-25 13:00:00,25.54,25.54,25.45,25.46,52400.0,14.739,14.739,14.6871,14.6928,52400.0
2008-03-25 13:10:00,25.46,25.49,25.45,25.46,40600.0,14.6928,14.7102,14.6871,14.6928,40600.0
2008-03-25 13:20:00,25.46,25.49,25.45,25.46,39000.0,14.6928,14.7102,14.6871,14.6928,39000.0
2008-03-25 13:30:00,25.46,25.48,25.41,25.41,51800.0,14.6928,14.7044,14.664,14.664,51800.0
2008-03-25 13:40:00,25.41,25.43,25.4,25.43,42400.0,14.664,14.6755,14.6582,14.6755,42400.0
2008-03-25 13:50:00,25.43,25.49,25.43,25.45,77400.0,14.6755,14.7102,14.6755,14.6871,77400.0
2008-03-25 14:00:00,25.45,25.47,25.43,25.46,83800.0,14.6871,14.6986,14.6755,14.6928,83800.0
2008-03-25 14:10:00,25.46,25.49,25.45,25.47,48800.0,14.6928,14.7102,14.6871,14.6986,48800.0
2008-03-25 14:20:00,25.47,25.48,25.46,25.48,38400.0,14.6986,14.7044,14.6928,14.7044,38400.0
2008-03-25 14:30:00,25.48,25.48,25.45,25.46,41000.0,14.7044,14.7044,14.6871,14.6928,41000.0
2008-03-25 14:40:00,25.46,25.5,25.43,25.5,59800.0,14.6928,14.7159,14.6755,14.7159,59800.0
2008-03-25 14:50:00,25.5,25.54,25.49,25.5,56400.0,14.7159,14.739,14.7102,14.7159,56400.0
2008-03-25 15:00:00,25.5,25.52,25.47,25.47,80800.0,14.7159,14.7275,14.6986,14.6986,80800.0
2008-03-25 15:10:00,25.47,25.49,25.43,25.48,90000.0,14.6986,14.7102,14.6755,14.7044,90000.0
2008-03-25 15:20:00,25.48,25.5,25.46,25.48,72600.0,14.7044,14.7159,14.6928,14.7044,72600.0
2008-03-25 15:30:00,25.48,25.5,25.47,25.5,117200.0,14.7044,14.7159,14.6986,14.7159,117200.0
2008-03-25 15:40:00,25.49,25.51,25.41,25.41,138400.0,14.7102,14.7217,14.664,14.664,138400.0
2008-03-25 15:50:00,25.42,25.42,25.36,25.38,198800.0,14.6698,14.6698,14.6351,14.6467,198800.0
2008-03-26 09:30:00,25.22,25.43,25.22,25.39,69600.0,14.5543,14.6755,14.5543,14.6524,69600.0
2008-03-26 09:40:00,25.4,25.42,25.34,25.4,63600.0,14.6582,14.6698,14.6236,14.6582,63600.0
2008-03-26 09:50:00,25.4,25.48,25.38,25.43,80600.0,14.6582,14.7044,14.6467,14.6755,80600.0
2008-03-26 10:00:00,25.43,25.47,25.38,25.42,98800.0,14.6755,14.6986,14.6467,14.6698,98800.0
2008-03-26 10:10:00,25.43,25.5,25.43,25.44,120800.0,14.6755,14.7159,14.6755,14.6813,120800.0
2008-03-26 10:20:00,25.44,25.5,25.43,25.47,136800.0,14.6813,14.7159,14.6755,14.6986,136800.0
2008-03-26 10:30:00,25.47,25.53,25.45,25.53,94600.0,14.6986,14.7332,14.6871,14.7332,94600.0
2008-03-26 10:40:00,25.52,25.6,25.51,25.52,91000.0,14.7275,14.7736,14.7217,14.7275,91000.0
2008-03-26 10:50:00,25.53,25.61,25.53,25.59,41400.0,14.7332,14.7794,14.7332,14.7679,41400.0
2008-03-26 11:00:00,25.6,25.68,25.58,25.68,79000.0,14.7736,14.8198,14.7621,14.8198,79000.0
2008-03-26 11:10:00,25.68,25.7,25.67,25.7,56600.0,14.8198,14.8313,14.814,14.8313,56600.0
2008-03-26 11:20:00,25.7,25.76,25.69,25.75,70000.0,14.8313,14.866,14.8256,14.8602,70000.0
2008-03-26 11:30:00,25.75,25.78,25.75,25.75,38600.0,14.8602,14.8775,14.8602,14.8602,38600.0
2008-03-26 11:40:00,25.76,25.78,25.72,25.73,35000.0,14.866,14.8775,14.8429,14.8487,35000.0
2008-03-26 11:50:00,25.74,25.77,25.71,25.75,34800.0,14.8544,14.8717,14.8371,14.8602,34800.0
2008-03-26 12:00:00,25.75,25.78,25.75,25.76,35600.0,14.8602,14.8775,14.8602,14.866,35600.0
2008-03-26 12:10:00,25.75,25.75,25.7,25.7,29200.0,14.8602,14.8602,14.8313,14.8313,29200.0
2008-03-26 12:20:00,25.7,25.72,25.68,25.68,52000.0,14.8313,14.8429,14.8198,14.8198,52000.0
2008-03-26 12:30:00,25.68,25.68,25.66,25.68,42400.0,14.8198,14.8198,14.8083,14.8198,42400.0
2008-03-26 12:40:00,25.68,25.69,25.67,25.68,39400.0,14.8198,14.8256,14.814,14.8198,39400.0
2008-03-26 12:50:00,25.67,25.71,25.67,25.7,43400.0,14.814,14.8371,14.814,14.8313,43400.0
2008-03-26 13:00:00,25.69,25.71,25.68,25.68,38000.0,14.8256,14.8371,14.8198,14.8198,38000.0
2008-03-26 13:10:00,25.68,25.7,25.67,25.69,47400.0,14.8198,14.8313,14.814,14.8256,47400.0
2008-03-26 13:20:00,25.69,25.7,25.66,25.67,33000.0,14.8256,14.8313,14.8083,14.814,33000.0
2008-03-26 13:30:00,25.66,25.67,25.58,25.59,50000.0,14.8083,14.814,14.7621,14.7679,50000.0
2008-03-26 13:40:00,25.58,25.6,25.51,25.52,67200.0,14.7621,14.7736,14.7217,14.7275,67200.0
2008-03-26 13:50:00,25.52,25.53,25.5,25.5,56200.0,14.7275,14.7332,14.7159,14.7159,56200.0
2008-03-26 14:00:00,25.5,25.53,25.5,25.52,60200.0,14.7159,14.7332,14.7159,14.7275,60200.0
2008-03-26 14:10:00,25.52,25.54,25.5,25.52,36800.0,14.7275,14.739,14.7159,14.7275,36800.0
2008-03-26 14:20:00,25.52,25.54,25.49,25.52,100800.0,14.7275,14.739,14.7102,14.7275,100800.0
2008-03-26 14:30:00,25.52,25.53,25.49,25.5,48800.0,14.7275,14.7332,14.7102,14.7159,48800.0
2008-03-26 14:40:00,25.5,25.53,25.49,25.53,50600.0,14.7159,14.7332,14.7102,14.7332,50600.0
2008-03-26 14:50:00,25.53,25.56,25.5,25.56,113200.0,14.7332,14.7506,14.7159,14.7506,113200.0
2008-03-26 15:00:00,25.56,25.59,25.53,25.57,86600.0,14.7506,14.7679,14.7332,14.7563,86600.0
2008-03-26 15:10:00,25.58,25.59,25.54,25.55,78600.0,14.7621,14.7679,14.739,14.7448,78600.0
2008-03-26 15:20:00,25.55,25.56,25.5,25.51,87000.0,14.7448,14.7506,14.7159,14.7217,87000.0
2008-03-26 15:30:00,25.5,25.51,25.49,25.5,141000.0,14.7159,14.7217,14.7102,14.7159,141000.0
2008-03-26 15:40:00,25.5,25.53,25.49,25.53,117600.0,14.7159,14.7332,14.7102,14.7332,117600.0
2008-03-26 15:50:00,25.52,25.53,25.49,25.5,189000.0,14.7275,14.7332,14.7102,14.7159,189000.0
2008-03-27 09:30:00,26.74,26.74,25.92,26.14,258000.0,15.4315,15.4315,14.9583,15.0853,258000.0
2008-03-27 09:40:00,26.14,26.29,26.13,26.22,124800.0,15.0853,15.1718,15.0795,15.1314,124800.0
2008-03-27 09:50:00,26.22,26.23,26.05,26.1,159600.0,15.1314,15.1372,15.0333,15.0622,159600.0
2008-03-27 10:00:00,26.1,26.33,26.1,26.32,127200.0,15.0622,15.1949,15.0622,15.1891,127200.0
2008-03-27 10:10:00,26.32,26.38,26.3,26.33,101000.0,15.1891,15.2238,15.1776,15.1949,101000.0
2008-03-27 10:20:00,26.33,26.41,26.32,26.35,292600.0,15.1949,15.2411,15.1891,15.2065,292600.0
2008-03-27 10:30:00,26.35,26.38,26.33,26.35,202400.0,15.2065,15.2238,15.1949,15.2065,202400.0
2008-03-27 10:40:00,26.35,26.35,26.32,26.32,194600.0,15.2065,15.2065,15.1891,15.1891,194600.0
2008-03-27 10:50:00,26.32,26.33,26.28,26.29,204600.0,15.1891,15.1949,15.1661,15.1718,204600.0
2008-03-27 11:00:00,26.29,26.33,26.28,26.33,106400.0,15.1718,15.1949,15.1661,15.1949,106400.0
2008-03-27 11:10:00,26.33,26.39,26.33,26.38,82800.0,15.1949,15.2295,15.1949,15.2238,82800.0
2008-03-27 11:20:00,26.38,26.5,26.38,26.47,154200.0,15.2238,15.293,15.2238,15.2757,154200.0
2008-03-27 11:30:00,26.47,26.54,26.43,26.54,158000.0,15.2757,15.3161,15.2526,15.3161,158000.0
2008-03-27 11:40:00,26.54,26.57,26.5,26.54,107200.0,15.3161,15.3334,15.293,15.3161,107200.0
2008-03-27 11:50:00,26.54,26.61,26.54,26.61,113200.0,15.3161,15.3565,15.3161,15.3565,113200.0
2008-03-27 12:00:00,26.61,26.64,26.58,26.6,100200.0,15.3565,15.3738,15.3392,15.3507,100200.0
2008-03-27 12:10:00,26.6,26.7,26.59,26.7,136600.0,15.3507,15.4084,15.345,15.4084,136600.0
2008-03-27 12:20:00,26.7,26.73,26.7,26.73,161800.0,15.4084,15.4258,15.4084,15.4258,161800.0
2008-03-27 12:30:00,26.72,26.79,26.72,26.75,119400.0,15.42,15.4604,15.42,15.4373,119400.0
2008-03-27 12:40:00,26.75,26.78,26.72,26.75,90800.0,15.4373,15.4546,15.42,15.4373,90800.0
2008-03-27 12:50:00,26.75,26.98,26.72,26.88,289200.0,15.4373,15.57,15.42,15.5123,289200.0
2008-03-27 13:00:00,26.88,26.91,26.6,26.83,87600.0,15.5123,15.5296,15.3507,15.4835,87600.0
2008-03-27 13:10:00,26.82,26.9,26.8,26.87,95200.0,15.4777,15.5239,15.4662,15.5065,95200.0
2008-03-27 13:20:00,26.86,26.86,26.82,26.83,81200.0,15.5008,15.5008,15.4777,15.4835,81200.0
2008-03-27 13:30:00,26.84,26.9,26.79,26.8,137600.0,15.4892,15.5239,15.4604,15.4662,137600.0
2008-03-27 13:40:00,26.8,26.84,26.75,26.77,125000.0,15.4662,15.4892,15.4373,15.4488,125000.0
2008-03-27 13:50:00,26.77,26.82,26.75,26.77,83000.0,15.4488,15.4777,15.4373,15.4488,83000.0
2008-03-27 14:00:00,26.77,26.8,26.74,26.79,121200.0,15.4488,15.4662,15.4315,15.4604,121200.0
2008-03-27 14:10:00,26.78,26.79,26.75,26.75,86600.0,15.4546,15.4604,15.4373,15.4373,86600.0
2008-03-27 14:20:00,26.75,26.78,26.73,26.73,89400.0,15.4373,15.4546,15.4258,15.4258,89400.0
2008-03-27 14:30:00,26.73,26.79,26.73,26.77,123200.0,15.4258,15.4604,15.4258,15.4488,123200.0
2008-03-27 14:40:00,26.78,26.82,26.77,26.78,134800.0,15.4546,15.4777,15.4488,15.4546,134800.0
2008-03-27 14:50:00,26.77,26.8,26.7,26.75,217400.0,15.4488,15.4662,15.4084,15.4373,217400.0
2008-03-27 15:00:00,26.75,26.75,26.7,26.73,170200.0,15.4373,15.4373,15.4084,15.4258,170200.0
2008-03-27 15:10:00,26.72,26.74,26.68,26.71,147200.0,15.42,15.4315,15.3969,15.4142,147200.0
2008-03-27 15:20:00,26.71,26.72,26.64,26.68,175000.0,15.4142,15.42,15.3738,15.3969,175000.0
2008-03-27 15:30:00,26.68,26.68,26.54,26.54,165000.0,15.3969,15.3969,15.3161,15.3161,165000.0
2008-03-27 15:40:00,26.54,26.6,26.5,26.56,497000.0,15.3161,15.3507,15.293,15.3277,497000.0
2008-03-27 15:50:00,26.55,26.58,26.49,26.5,735800.0,15.3219,15.3392,15.2873,15.293,735800.0
2008-03-28 09:30:00,26.79,27.25,26.62,26.9,511800.0,15.4604,15.7258,15.3623,15.5239,511800.0
2008-03-28 09:40:00,26.9,26.96,26.88,26.93,257000.0,15.5239,15.5585,15.5123,15.5412,257000.0
2008-03-28 09:50:00,26.92,26.95,26.88,26.88,194400.0,15.5354,15.5527,15.5123,15.5123,194400.0
2008-03-28 10:00:00,26.87,26.87,26.83,26.83,349200.0,15.5065,15.5065,15.4835,15.4835,349200.0
2008-03-28 10:10:00,26.83,26.84,26.79,26.81,159200.0,15.4835,15.4892,15.4604,15.4719,159200.0
2008-03-28 10:20:00,26.8,26.83,26.79,26.81,211200.0,15.4662,15.4835,15.4604,15.4719,211200.0
2008-03-28 10:30:00,26.81,26.84,26.79,26.82,167000.0,15.4719,15.4892,15.4604,15.4777,167000.0
2008-03-28 10:40:00,26.82,26.83,26.74,26.77,186000.0,15.4777,15.4835,15.4315,15.4488,186000.0
2008-03-28 10:50:00,26.77,26.81,26.75,26.79,206200.0,15.4488,15.4719,15.4373,15.4604,206200.0
2008-03-28 11:00:00,26.79,26.79,26.77,26.79,201800.0,15.4604,15.4604,15.4488,15.4604,201800.0
2008-03-28 11:10:00,26.79,26.79,26.73,26.74,86200.0,15.4604,15.4604,15.4258,15.4315,86200.0
2008-03-28 11:20:00,26.74,26.81,26.74,26.8,145200.0,15.4315,15.4719,15.4315,15.4662,145200.0
2008-03-28 11:30:00,26.8,26.81,26.78,26.78,109200.0,15.4662,15.4719,15.4546,15.4546,109200.0
2008-03-28 11:40:00,26.78,26.8,26.77,26.78,110600.0,15.4546,15.4662,15.4488,15.4546,110600.0
2008-03-28 11:50:00,26.78,26.83,26.77,26.81,428200.0,15.4546,15.4835,15.4488,15.4719,428200.0
2008-03-28 12:00:00,26.82,26.82,26.7,26.7,65400.0,15.4777,15.4777,15.4084,15.4084,65400.0
2008-03-28 12:10:00,26.7,26.72,26.67,26.71,96800.0,15.4084,15.42,15.3911,15.4142,96800.0
2008-03-28 12:20:00,26.7,26.7,26.66,26.66,88200.0,15.4084,15.4084,15.3854,15.3854,88200.0
2008-03-28 12:30:00,26.66,26.71,26.64,26.68,100800.0,15.3854,15.4142,15.3738,15.3969,100800.0
2008-03-28 12:40:00,26.68,26.71,26.64,26.65,94400.0,15.3969,15.4142,15.3738,15.3796,94400.0
2008-03-28 12:50:00,26.65,26.69,26.64,26.65,86400.0,15.3796,15.4027,15.3738,15.3796,86400.0
2008-03-28 13:00:00,26.65,26.67,26.63,26.63,49800.0,15.3796,15.3911,15.368,15.368,49800.0
2008-03-28 13:10:00,26.63,26.64,26.61,26.63,60600.0,15.368,15.3738,15.3565,15.368,60600.0
2008-03-28 13:20:00,26.63,26.68,26.61,26.66,75800.0,15.368,15.3969,15.3565,15.3854,75800.0
2008-03-28 13:30:00,26.66,26.68,26.63,26.67,103200.0,15.3854,15.3969,15.368,15.3911,103200.0
2008-03-28 13:40:00,26.66,26.66,26.61,26.61,91600.0,15.3854,15.3854,15.3565,15.3565,91600.0
2008-03-28 13:50:00,26.61,26.67,26.6,26.61,90400.0,15.3565,15.3911,15.3507,15.3565,90400.0
2008-03-28 14:00:00,26.59,26.65,26.58,26.62,59000.0,15.345,15.3796,15.3392,15.3623,59000.0
2008-03-28 14:10:00,26.61,26.66,26.61,26.65,114400.0,15.3565,15.3854,15.3565,15.3796,114400.0
2008-03-28 14:20:00,26.65,26.65,26.61,26.63,83400.0,15.3796,15.3796,15.3565,15.368,83400.0
2008-03-28 14:30:00,26.63,26.65,26.61,26.61,95600.0,15.368,15.3796,15.3565,15.3565,95600.0
2008-03-28 14:40:00,26.61,26.63,26.6,26.63,77200.0,15.3565,15.368,15.3507,15.368,77200.0
2008-03-28 14:50:00,26.62,26.64,26.6,26.62,126000.0,15.3623,15.3738,15.3507,15.3623,126000.0
2008-03-28 15:00:00,26.61,26.61,26.54,26.56,204200.0,15.3565,15.3565,15.3161,15.3277,204200.0
2008-03-28 15:10:00,26.56,26.56,26.45,26.49,130400.0,15.3277,15.3277,15.2642,15.2873,130400.0
2008-03-28 15:20:00,26.49,26.52,26.48,26.5,180800.0,15.2873,15.3046,15.2815,15.293,180800.0
2008-03-28 15:30:00,26.5,26.5,26.47,26.48,211000.0,15.293,15.293,15.2757,15.2815,211000.0
2008-03-28 15:40:00,26.49,26.5,26.42,26.45,173200.0,15.2873,15.293,15.2469,15.2642,173200.0
2008-03-28 15:50:00,26.45,26.49,26.44,26.49,248200.0,15.2642,15.2873,15.2584,15.2873,248200.0
2008-03-31 09:30:00,26.5,26.5,26.39,26.41,92800.0,15.293,15.293,15.2295,15.2411,92800.0
2008-03-31 09:40:00,26.42,26.43,26.37,26.4,119800.0,15.2469,15.2526,15.218,15.2353,119800.0
2008-03-31 09:50:00,26.4,26.5,26.4,26.5,87000.0,15.2353,15.293,15.2353,15.293,87000.0
2008-03-31 10:00:00,26.5,26.57,26.45,26.57,87400.0,15.293,15.3334,15.2642,15.3334,87400.0
2008-03-31 10:10:00,26.57,26.58,26.52,26.56,71400.0,15.3334,15.3392,15.3046,15.3277,71400.0
2008-03-31 10:20:00,26.55,26.58,26.51,26.54,85600.0,15.3219,15.3392,15.2988,15.3161,85600.0
2008-03-31 10:30:00,26.54,26.61,26.53,26.57,152000.0,15.3161,15.3565,15.3103,15.3334,152000.0
2008-03-31 10:40:00,26.57,26.63,26.55,26.63,91000.0,15.3334,15.368,15.3219,15.368,91000.0
2008-03-31 10:50:00,26.63,26.64,26.59,26.6,68200.0,15.368,15.3738,15.345,15.3507,68200.0
2008-03-31 11:00:00,26.6,26.6,26.55,26.57,49000.0,15.3507,15.3507,15.3219,15.3334,49000.0
2008-03-31 11:10:00,26.57,26.6,26.55,26.6,77200.0,15.3334,15.3507,15.3219,15.3507,77200.0
2008-03-31 11:20:00,26.6,26.63,26.57,26.61,89000.0,15.3507,15.368,15.3334,15.3565,89000.0
2008-03-31 11:30:00,26.61,26.63,26.57,26.58,51000.0,15.3565,15.368,15.3334,15.3392,51000.0
2008-03-31 11:40:00,26.57,26.61,26.57,26.59,70200.0,15.3334,15.3565,15.3334,15.345,70200.0
2008-03-31 11:50:00,26.6,26.6,26.57,26.58,89400.0,15.3507,15.3507,15.3334,15.3392,89400.0
2008-03-31 12:00:00,26.58,26.59,26.57,26.58,54600.0,15.3392,15.345,15.3334,15.3392,54600.0
2008-03-31 12:10:00,26.58,26.59,26.57,26.59,115200.0,15.3392,15.345,15.3334,15.345,115200.0
2008-03-31 12:20:00,26.59,26.61,26.58,26.6,84000.0,15.345,15.3565,15.3392,15.3507,84000.0
2008-03-31 12:30:00,26.6,26.63,26.59,26.63,55800.0,15.3507,15.368,15.345,15.368,55800.0
2008-03-31 12:40:00,26.63,26.65,26.62,26.65,48600.0,15.368,15.3796,15.3623,15.3796,48600.0
2008-03-31 12:50:00,26.64,26.71,26.63,26.71,69600.0,15.3738,15.4142,15.368,15.4142,69600.0
2008-03-31 13:00:00,26.71,26.72,26.7,26.71,47800.0,15.4142,15.42,15.4084,15.4142,47800.0
2008-03-31 13:10:00,26.7,26.71,26.68,26.7,47200.0,15.4084,15.4142,15.3969,15.4084,47200.0
2008-03-31 13:20:00,26.7,26.71,26.7,26.71,46800.0,15.4084,15.4142,15.4084,15.4142,46800.0
2008-03-31 13:30:00,26.71,26.72,26.68,26.68,100800.0,15.4142,15.42,15.3969,15.3969,100800.0
2008-03-31 13:40:00,26.68,26.69,26.66,26.66,66600.0,15.3969,15.4027,15.3854,15.3854,66600.0
2008-03-31 13:50:00,26.66,26.67,26.63,26.64,71000.0,15.3854,15.3911,15.368,15.3738,71000.0
2008-03-31 14:00:00,26.64,26.66,26.63,26.65,47600.0,15.3738,15.3854,15.368,15.3796,47600.0
2008-03-31 14:10:00,26.64,26.65,26.61,26.64,58400.0,15.3738,15.3796,15.3565,15.3738,58400.0
2008-03-31 14:20:00,26.64,26.67,26.62,26.66,52000.0,15.3738,15.3911,15.3623,15.3854,52000.0
2008-03-31 14:30:00,26.67,26.67,26.65,26.66,36200.0,15.3911,15.3911,15.3796,15.3854,36200.0
2008-03-31 14:40:00,26.66,26.68,26.65,26.67,65800.0,15.3854,15.3969,15.3796,15.3911,65800.0
2008-03-31 14:50:00,26.66,26.67,26.61,26.62,91000.0,15.3854,15.3911,15.3565,15.3623,91000.0
2008-03-31 15:00:00,26.62,26.64,26.61,26.64,103400.0,15.3623,15.3738,15.3565,15.3738,103400.0
2008-03-31 15:10:00,26.64,26.64,26.6,26.62,85800.0,15.3738,15.3738,15.3507,15.3623,85800.0
2008-03-31 15:20:00,26.62,26.68,26.59,26.64,106600.0,15.3623,15.3969,15.345,15.3738,106600.0
2008-03-31 15:30:00,26.64,26.64,26.56,26.57,154400.0,15.3738,15.3738,15.3277,15.3334,154400.0
2008-03-31 15:40:00,26.57,26.71,26.57,26.7,172400.0,15.3334,15.4142,15.3334,15.4084,172400.0
2008-03-31 15:50:00,26.71,26.71,26.61,26.61,242600.0,15.4142,15.4142,15.3565,15.3565,242600.0
2008-04-01 09:30:00,26.94,26.94,26.51,26.67,73800.0,15.5469,15.5469,15.2988,15.3911,73800.0
2008-04-01 09:40:00,26.67,26.74,26.61,26.7,85400.0,15.3911,15.4315,15.3565,15.4084,85400.0
2008-04-01 09:50:00,26.7,26.81,26.68,26.76,81600.0,15.4084,15.4719,15.3969,15.4431,81600.0
2008-04-01 10:00:00,26.77,26.98,26.7,26.72,189600.0,15.4488,15.57,15.4084,15.42,189600.0
2008-04-01 10:10:00,26.72,26.74,26.66,26.67,120600.0,15.42,15.4315,15.3854,15.3911,120600.0
2008-04-01 10:20:00,26.67,26.7,26.64,26.68,111800.0,15.3911,15.4084,15.3738,15.3969,111800.0
2008-04-01 10:30:00,26.68,26.75,26.61,26.64,94400.0,15.3969,15.4373,15.3565,15.3738,94400.0
2008-04-01 10:40:00,26.63,26.69,26.59,26.6,155800.0,15.368,15.4027,15.345,15.3507,155800.0
2008-04-01 10:50:00,26.61,26.63,26.57,26.61,89800.0,15.3565,15.368,15.3334,15.3565,89800.0
2008-04-01 11:00:00,26.61,26.64,26.57,26.57,75200.0,15.3565,15.3738,15.3334,15.3334,75200.0
2008-04-01 11:10:00,26.58,26.62,26.57,26.59,82000.0,15.3392,15.3623,15.3334,15.345,82000.0
2008-04-01 11:20:00,26.59,26.68,26.56,26.6,89800.0,15.345,15.3969,15.3277,15.3507,89800.0
2008-04-01 11:30:00,26.6,26.69,26.6,26.68,129200.0,15.3507,15.4027,15.3507,15.3969,129200.0
2008-04-01 11:40:00,26.67,26.7,26.61,26.61,74400.0,15.3911,15.4084,15.3565,15.3565,74400.0
2008-04-01 11:50:00,26.61,26.63,26.59,26.59,86000.0,15.3565,15.368,15.345,15.345,86000.0
2008-04-01 12:00:00,26.59,26.7,26.59,26.7,104600.0,15.345,15.4084,15.345,15.4084,104600.0
2008-04-01 12:10:00,26.7,26.77,26.68,26.77,63800.0,15.4084,15.4488,15.3969,15.4488,63800.0
2008-04-01 12:20:00,26.77,26.77,26.75,26.77,43000.0,15.4488,15.4488,15.4373,15.4488,43000.0
2008-04-01 12:30:00,26.77,26.77,26.7,26.71,56800.0,15.4488,15.4488,15.4084,15.4142,56800.0
2008-04-01 12:40:00,26.7,26.72,26.69,26.7,46200.0,15.4084,15.42,15.4027,15.4084,46200.0
2008-04-01 12:50:00,26.7,26.74,26.68,26.74,38400.0,15.4084,15.4315,15.3969,15.4315,38400.0
2008-04-01 13:00:00,26.74,26.8,26.74,26.8,60800.0,15.4315,15.4662,15.4315,15.4662,60800.0
2008-04-01 13:10:00,26.8,26.85,26.79,26.83,101400.0,15.4662,15.495,15.4604,15.4835,101400.0
2008-04-01 13:20:00,26.83,26.94,26.82,26.92,108800.0,15.4835,15.5469,15.4777,15.5354,108800.0
2008-04-01 13:30:00,26.92,26.93,26.86,26.86,39400.0,15.5354,15.5412,15.5008,15.5008,39400.0
2008-04-01 13:40:00,26.86,26.89,26.84,26.84,39600.0,15.5008,15.5181,15.4892,15.4892,39600.0
2008-04-01 13:50:00,26.84,26.88,26.83,26.87,56600.0,15.4892,15.5123,15.4835,15.5065,56600.0
2008-04-01 14:00:00,26.88,26.93,26.86,26.93,123200.0,15.5123,15.5412,15.5008,15.5412,123200.0
2008-04-01 14:10:00,26.93,27.0,26.93,26.97,184200.0,15.5412,15.5816,15.5412,15.5643,184200.0
2008-04-01 14:20:00,26.97,27.06,26.97,27.04,193600.0,15.5643,15.6162,15.5643,15.6047,193600.0
2008-04-01 14:30:00,27.03,27.16,27.03,27.13,157000.0,15.5989,15.6739,15.5989,15.6566,157000.0
2008-04-01 14:40:00,27.13,27.14,27.08,27.12,165400.0,15.6566,15.6624,15.6277,15.6508,165400.0
2008-04-01 14:50:00,27.11,27.16,27.05,27.05,109000.0,15.6451,15.6739,15.6104,15.6104,109000.0
2008-04-01 15:00:00,27.06,27.14,27.05,27.1,212400.0,15.6162,15.6624,15.6104,15.6393,212400.0
2008-04-01 15:10:00,27.1,27.17,27.1,27.11,198000.0,15.6393,15.6797,15.6393,15.6451,198000.0
2008-04-01 15:20:00,27.11,27.13,27.08,27.08,184800.0,15.6451,15.6566,15.6277,15.6277,184800.0
2008-04-01 15:30:00,27.09,27.12,27.03,27.08,219800.0,15.6335,15.6508,15.5989,15.6277,219800.0
2008-04-01 15:40:00,27.08,27.16,27.08,27.09,229000.0,15.6277,15.6739,15.6277,15.6335,229000.0
2008-04-01 15:50:00,27.09,27.13,27.08,27.11,277400.0,15.6335,15.6566,15.6277,15.6451,277400.0
2008-04-02 09:30:00,27.51,27.58,27.29,27.47,270400.0,15.8759,15.9163,15.7489,15.8528,270400.0
2008-04-02 09:40:00,27.48,27.53,27.39,27.49,111200.0,15.8586,15.8874,15.8066,15.8643,111200.0
2008-04-02 09:50:00,27.49,27.5,27.43,27.46,81800.0,15.8643,15.8701,15.8297,15.847,81800.0
2008-04-02 10:00:00,27.47,27.52,27.41,27.49,161600.0,15.8528,15.8817,15.8182,15.8643,161600.0
2008-04-02 10:10:00,27.5,27.57,27.48,27.5,98600.0,15.8701,15.9105,15.8586,15.8701,98600.0
2008-04-02 10:20:00,27.5,27.55,27.47,27.49,75400.0,15.8701,15.899,15.8528,15.8643,75400.0
2008-04-02 10:30:00,27.48,27.53,27.45,27.45,81000.0,15.8586,15.8874,15.8413,15.8413,81000.0
2008-04-02 10:40:00,27.46,27.52,27.43,27.5,177200.0,15.847,15.8817,15.8297,15.8701,177200.0
2008-04-02 10:50:00,27.49,27.56,27.49,27.52,57000.0,15.8643,15.9047,15.8643,15.8817,57000.0
2008-04-02 11:00:00,27.52,27.52,27.49,27.5,48800.0,15.8817,15.8817,15.8643,15.8701,48800.0
2008-04-02 11:10:00,27.49,27.5,27.47,27.5,42000.0,15.8643,15.8701,15.8528,15.8701,42000.0
2008-04-02 11:20:00,27.5,27.59,27.49,27.56,97200.0,15.8701,15.9221,15.8643,15.9047,97200.0
2008-04-02 11:30:00,27.55,27.57,27.54,27.55,53400.0,15.899,15.9105,15.8932,15.899,53400.0
2008-04-02 11:40:00,27.54,27.64,27.54,27.61,101400.0,15.8932,15.9509,15.8932,15.9336,101400.0
2008-04-02 11:50:00,27.61,27.64,27.6,27.63,94200.0,15.9336,15.9509,15.9278,15.9451,94200.0
2008-04-02 12:00:00,27.63,27.68,27.59,27.61,121800.0,15.9451,15.974,15.9221,15.9336,121800.0
2008-04-02 12:10:00,27.6,27.68,27.6,27.68,154400.0,15.9278,15.974,15.9278,15.974,154400.0
2008-04-02 12:20:00,27.69,27.71,27.66,27.68,90000.0,15.9798,15.9913,15.9625,15.974,90000.0
2008-04-02 12:30:00,27.68,27.72,27.67,27.71,89400.0,15.974,15.9971,15.9682,15.9913,89400.0
2008-04-02 12:40:00,27.71,27.71,27.68,27.7,38000.0,15.9913,15.9913,15.974,15.9855,38000.0
2008-04-02 12:50:00,27.69,27.72,27.68,27.71,57400.0,15.9798,15.9971,15.974,15.9913,57400.0
2008-04-02 13:00:00,27.72,27.74,27.71,27.73,73800.0,15.9971,16.0086,15.9913,16.0029,73800.0
2008-04-02 13:10:00,27.74,27.75,27.72,27.75,55000.0,16.0086,16.0144,15.9971,16.0144,55000.0
2008-04-02 13:20:00,27.75,27.76,27.73,27.76,41800.0,16.0144,16.0202,16.0029,16.0202,41800.0
2008-04-02 13:30:00,27.75,27.84,27.75,27.81,116200.0,16.0144,16.0663,16.0144,16.049,116200.0
2008-04-02 13:40:00,27.81,27.85,27.8,27.82,106600.0,16.049,16.0721,16.0432,16.0548,106600.0
2008-04-02 13:50:00,27.82,27.84,27.8,27.8,68400.0,16.0548,16.0663,16.0432,16.0432,68400.0
2008-04-02 14:00:00,27.8,27.81,27.78,27.8,68600.0,16.0432,16.049,16.0317,16.0432,68600.0
2008-04-02 14:10:00,27.79,27.82,27.79,27.8,77200.0,16.0375,16.0548,16.0375,16.0432,77200.0
2008-04-02 14:20:00,27.8,27.83,27.8,27.81,57800.0,16.0432,16.0606,16.0432,16.049,57800.0
2008-04-02 14:30:00,27.82,27.83,27.71,27.76,103800.0,16.0548,16.0606,15.9913,16.0202,103800.0
2008-04-02 14:40:00,27.75,27.75,27.71,27.72,69800.0,16.0144,16.0144,15.9913,15.9971,69800.0
2008-04-02 14:50:00,27.71,27.72,27.67,27.7,90400.0,15.9913,15.9971,15.9682,15.9855,90400.0
2008-04-02 15:00:00,27.69,27.71,27.6,27.65,94000.0,15.9798,15.9913,15.9278,15.9567,94000.0
2008-04-02 15:10:00,27.64,27.66,27.61,27.66,85400.0,15.9509,15.9625,15.9336,15.9625,85400.0
2008-04-02 15:20:00,27.66,27.67,27.63,27.67,112200.0,15.9625,15.9682,15.9451,15.9682,112200.0
2008-04-02 15:30:00,27.67,27.72,27.66,27.68,170400.0,15.9682,15.9971,15.9625,15.974,170400.0
2008-04-02 15:40:00,27.68,27.71,27.67,27.7,192000.0,15.974,15.9913,15.9682,15.9855,192000.0
2008-04-02 15:50:00,27.7,27.7,27.65,27.66,223400.0,15.9855,15.9855,15.9567,15.9625,223400.0
2008-04-03 09:30:00,27.54,27.74,27.54,27.66,103000.0,15.8932,16.0086,15.8932,15.9625,103000.0
2008-04-03 09:40:00,27.66,27.66,27.56,27.61,89400.0,15.9625,15.9625,15.9047,15.9336,89400.0
2008-04-03 09:50:00,27.61,27.66,27.52,27.65,89200.0,15.9336,15.9625,15.8817,15.9567,89200.0
2008-04-03 10:00:00,27.65,27.68,27.54,27.55,111200.0,15.9567,15.974,15.8932,15.899,111200.0
2008-04-03 10:10:00,27.55,27.56,27.48,27.49,113000.0,15.899,15.9047,15.8586,15.8643,113000.0
2008-04-03 10:20:00,27.48,27.5,27.46,27.48,87400.0,15.8586,15.8701,15.847,15.8586,87400.0
2008-04-03 10:30:00,27.46,27.47,27.39,27.39,79000.0,15.847,15.8528,15.8066,15.8066,79000.0
2008-04-03 10:40:00,27.39,27.39,27.34,27.34,96000.0,15.8066,15.8066,15.7778,15.7778,96000.0
2008-04-03 10:50:00,27.34,27.35,27.31,27.33,52200.0,15.7778,15.7836,15.7605,15.772,52200.0
2008-04-03 11:00:00,27.33,27.33,27.3,27.3,80600.0,15.772,15.772,15.7547,15.7547,80600.0
2008-04-03 11:10:00,27.3,27.31,27.25,27.3,134000.0,15.7547,15.7605,15.7258,15.7547,134000.0
2008-04-03 11:20:00,27.3,27.31,27.26,27.31,97600.0,15.7547,15.7605,15.7316,15.7605,97600.0
2008-04-03 11:30:00,27.31,27.39,27.31,27.37,102800.0,15.7605,15.8066,15.7605,15.7951,102800.0
2008-04-03 11:40:00,27.37,27.45,27.36,27.45,67600.0,15.7951,15.8413,15.7893,15.8413,67600.0
2008-04-03 11:50:00,27.45,27.47,27.43,27.46,70800.0,15.8413,15.8528,15.8297,15.847,70800.0
2008-04-03 12:00:00,27.45,27.46,27.4,27.45,72200.0,15.8413,15.847,15.8124,15.8413,72200.0
2008-04-03 12:10:00,27.45,27.46,27.42,27.44,97400.0,15.8413,15.847,15.824,15.8355,97400.0
2008-04-03 12:20:00,27.43,27.43,27.38,27.4,90400.0,15.8297,15.8297,15.8009,15.8124,90400.0
2008-04-03 12:30:00,27.4,27.43,27.39,27.4,83000.0,15.8124,15.8297,15.8066,15.8124,83000.0
2008-04-03 12:40:00,27.4,27.45,27.37,27.37,67200.0,15.8124,15.8413,15.7951,15.7951,67200.0
2008-04-03 12:50:00,27.36,27.41,27.35,27.4,69400.0,15.7893,15.8182,15.7836,15.8124,69400.0
2008-04-03 13:00:00,27.4,27.42,27.38,27.39,62200.0,15.8124,15.824,15.8009,15.8066,62200.0
2008-04-03 13:10:00,27.38,27.48,27.37,27.48,74200.0,15.8009,15.8586,15.7951,15.8586,74200.0
2008-04-03 13:20:00,27.48,27.48,27.41,27.43,71000.0,15.8586,15.8586,15.8182,15.8297,71000.0
2008-04-03 13:30:00,27.43,27.43,27.39,27.39,118400.0,15.8297,15.8297,15.8066,15.8066,118400.0
2008-04-03 13:40:00,27.39,27.39,27.36,27.38,106800.0,15.8066,15.8066,15.7893,15.8009,106800.0
2008-04-03 13:50:00,27.39,27.44,27.36,27.43,100600.0,15.8066,15.8355,15.7893,15.8297,100600.0
2008-04-03 14:00:00,27.44,27.48,27.43,27.47,68000.0,15.8355,15.8586,15.8297,15.8528,68000.0
2008-04-03 14:10:00,27.48,27.52,27.47,27.48,106800.0,15.8586,15.8817,15.8528,15.8586,106800.0
2008-04-03 14:20:00,27.49,27.49,27.46,27.48,47200.0,15.8643,15.8643,15.847,15.8586,47200.0
2008-04-03 14:30:00,27.47,27.5,27.42,27.43,86200.0,15.8528,15.8701,15.824,15.8297,86200.0
2008-04-03 14:40:00,27.43,27.47,27.42,27.43,49600.0,15.8297,15.8528,15.824,15.8297,49600.0
2008-04-03 14:50:00,27.44,27.45,27.43,27.45,34800.0,15.8355,15.8413,15.8297,15.8413,34800.0
2008-04-03 15:00:00,27.46,27.46,27.41,27.43,32800.0,15.847,15.847,15.8182,15.8297,32800.0
2008-04-03 15:10:00,27.43,27.45,27.4,27.4,40400.0,15.8297,15.8413,15.8124,15.8124,40400.0
2008-04-03 15:20:00,27.4,27.4,27.38,27.39,33000.0,15.8124,15.8124,15.8009,15.8066,33000.0
2008-04-03 15:30:00,27.38,27.42,27.36,27.36,75200.0,15.8009,15.824,15.7893,15.7893,75200.0
2008-04-03 15:40:00,27.36,27.36,27.29,27.3,128600.0,15.7893,15.7893,15.7489,15.7547,128600.0
2008-04-03 15:50:00,27.31,27.34,27.29,27.33,171200.0,15.7605,15.7778,15.7489,15.772,171200.0
2008-04-04 09:30:00,27.42,27.43,27.25,27.28,57000.0,15.824,15.8297,15.7258,15.7432,57000.0
2008-04-04 09:40:00,27.28,27.43,27.23,27.43,77800.0,15.7432,15.8297,15.7143,15.8297,77800.0
2008-04-04 09:50:00,27.42,27.55,27.4,27.5,152400.0,15.824,15.899,15.8124,15.8701,152400.0
2008-04-04 10:00:00,27.5,27.54,27.43,27.5,103000.0,15.8701,15.8932,15.8297,15.8701,103000.0
2008-04-04 10:10:00,27.5,27.53,27.48,27.53,90400.0,15.8701,15.8874,15.8586,15.8874,90400.0
2008-04-04 10:20:00,27.52,27.61,27.52,27.61,88000.0,15.8817,15.9336,15.8817,15.9336,88000.0
2008-04-04 10:30:00,27.6,27.61,27.47,27.5,78200.0,15.9278,15.9336,15.8528,15.8701,78200.0
2008-04-04 10:40:00,27.49,27.59,27.49,27.59,52800.0,15.8643,15.9221,15.8643,15.9221,52800.0
2008-04-04 10:50:00,27.59,27.61,27.56,27.59,49600.0,15.9221,15.9336,15.9047,15.9221,49600.0
2008-04-04 11:00:00,27.58,27.61,27.56,27.6,47200.0,15.9163,15.9336,15.9047,15.9278,47200.0
2008-04-04 11:10:00,27.6,27.61,27.58,27.59,33800.0,15.9278,15.9336,15.9163,15.9221,33800.0
2008-04-04 11:20:00,27.58,27.61,27.56,27.61,48400.0,15.9163,15.9336,15.9047,15.9336,48400.0
2008-04-04 11:30:00,27.61,27.63,27.59,27.59,78800.0,15.9336,15.9451,15.9221,15.9221,78800.0
2008-04-04 11:40:00,27.59,27.61,27.55,27.56,57600.0,15.9221,15.9336,15.899,15.9047,57600.0
2008-04-04 11:50:00,27.56,27.59,27.55,27.56,107800.0,15.9047,15.9221,15.899,15.9047,107800.0
2008-04-04 12:00:00,27.56,27.6,27.54,27.59,57600.0,15.9047,15.9278,15.8932,15.9221,57600.0
2008-04-04 12:10:00,27.6,27.63,27.58,27.61,46800.0,15.9278,15.9451,15.9163,15.9336,46800.0
2008-04-04 12:20:00,27.61,27.61,27.51,27.59,42800.0,15.9336,15.9336,15.8759,15.9221,42800.0
2008-04-04 12:30:00,27.6,27.61,27.57,27.59,43200.0,15.9278,15.9336,15.9105,15.9221,43200.0
2008-04-04 12:40:00,27.59,27.59,27.54,27.56,41800.0,15.9221,15.9221,15.8932,15.9047,41800.0
2008-04-04 12:50:00,27.55,27.6,27.55,27.58,56600.0,15.899,15.9278,15.899,15.9163,56600.0
2008-04-04 13:00:00,27.59,27.59,27.5,27.52,22800.0,15.9221,15.9221,15.8701,15.8817,22800.0
2008-04-04 13:10:00,27.5,27.54,27.5,27.53,51400.0,15.8701,15.8932,15.8701,15.8874,51400.0
2008-04-04 13:20:00,27.53,27.54,27.52,27.53,19200.0,15.8874,15.8932,15.8817,15.8874,19200.0
2008-04-04 13:30:00,27.54,27.54,27.5,27.5,41400.0,15.8932,15.8932,15.8701,15.8701,41400.0
2008-04-04 13:40:00,27.5,27.5,27.45,27.45,40200.0,15.8701,15.8701,15.8413,15.8413,40200.0
2008-04-04 13:50:00,27.45,27.45,27.39,27.4,42400.0,15.8413,15.8413,15.8066,15.8124,42400.0
2008-04-04 14:00:00,27.4,27.45,27.39,27.39,76000.0,15.8124,15.8413,15.8066,15.8066,76000.0
2008-04-04 14:10:00,27.39,27.41,27.38,27.38,57000.0,15.8066,15.8182,15.8009,15.8009,57000.0
2008-04-04 14:20:00,27.38,27.4,27.36,27.38,50200.0,15.8009,15.8124,15.7893,15.8009,50200.0
2008-04-04 14:30:00,27.38,27.47,27.37,27.47,81800.0,15.8009,15.8528,15.7951,15.8528,81800.0
2008-04-04 14:40:00,27.46,27.48,27.42,27.42,33600.0,15.847,15.8586,15.824,15.824,33600.0
2008-04-04 14:50:00,27.42,27.44,27.4,27.4,60600.0,15.824,15.8355,15.8124,15.8124,60600.0
2008-04-04 15:00:00,27.4,27.43,27.36,27.41,74000.0,15.8124,15.8297,15.7893,15.8182,74000.0
2008-04-04 15:10:00,27.42,27.42,27.32,27.33,64400.0,15.824,15.824,15.7662,15.772,64400.0
2008-04-04 15:20:00,27.34,27.36,27.32,27.33,85200.0,15.7778,15.7893,15.7662,15.772,85200.0
2008-04-04 15:30:00,27.32,27.34,27.25,27.25,108800.0,15.7662,15.7778,15.7258,15.7258,108800.0
2008-04-04 15:40:00,27.25,27.26,27.19,27.19,138000.0,15.7258,15.7316,15.6912,15.6912,138000.0
2008-04-04 15:50:00,27.2,27.22,27.15,27.17,162000.0,15.697,15.7085,15.6681,15.6797,162000.0
2008-04-07 09:30:00,27.4,27.4,27.14,27.25,54200.0,15.8124,15.8124,15.6624,15.7258,54200.0
2008-04-07 09:40:00,27.25,27.28,27.18,27.24,70600.0,15.7258,15.7432,15.6854,15.7201,70600.0
2008-04-07 09:50:00,27.24,27.35,27.24,27.34,61800.0,15.7201,15.7836,15.7201,15.7778,61800.0
2008-04-07 10:00:00,27.33,27.38,27.31,27.32,152400.0,15.772,15.8009,15.7605,15.7662,152400.0
2008-04-07 10:10:00,27.33,27.39,27.31,27.38,92600.0,15.772,15.8066,15.7605,15.8009,92600.0
2008-04-07 10:20:00,27.38,27.42,27.36,27.38,78000.0,15.8009,15.824,15.7893,15.8009,78000.0
2008-04-07 10:30:00,27.38,27.43,27.36,27.43,48400.0,15.8009,15.8297,15.7893,15.8297,48400.0
2008-04-07 10:40:00,27.43,27.49,27.43,27.48,87800.0,15.8297,15.8643,15.8297,15.8586,87800.0
2008-04-07 10:50:00,27.48,27.49,27.43,27.48,48200.0,15.8586,15.8643,15.8297,15.8586,48200.0
2008-04-07 11:00:00,27.48,27.52,27.46,27.51,59800.0,15.8586,15.8817,15.847,15.8759,59800.0
2008-04-07 11:10:00,27.5,27.5,27.43,27.47,124400.0,15.8701,15.8701,15.8297,15.8528,124400.0
2008-04-07 11:20:00,27.48,27.49,27.44,27.45,145200.0,15.8586,15.8643,15.8355,15.8413,145200.0
2008-04-07 11:30:00,27.45,27.48,27.45,27.48,123600.0,15.8413,15.8586,15.8413,15.8586,123600.0
2008-04-07 11:40:00,27.47,27.49,27.44,27.46,100400.0,15.8528,15.8643,15.8355,15.847,100400.0
2008-04-07 11:50:00,27.45,27.53,27.45,27.53,78200.0,15.8413,15.8874,15.8413,15.8874,78200.0
2008-04-07 12:00:00,27.53,27.56,27.53,27.56,47000.0,15.8874,15.9047,15.8874,15.9047,47000.0
2008-04-07 12:10:00,27.56,27.59,27.56,27.58,46200.0,15.9047,15.9221,15.9047,15.9163,46200.0
2008-04-07 12:20:00,27.58,27.61,27.58,27.61,29400.0,15.9163,15.9336,15.9163,15.9336,29400.0
2008-04-07 12:30:00,27.61,27.65,27.61,27.64,37800.0,15.9336,15.9567,15.9336,15.9509,37800.0
2008-04-07 12:40:00,27.64,27.67,27.64,27.65,51800.0,15.9509,15.9682,15.9509,15.9567,51800.0
2008-04-07 12:50:00,27.65,27.68,27.61,27.68,70000.0,15.9567,15.974,15.9336,15.974,70000.0
2008-04-07 13:00:00,27.68,27.71,27.66,27.69,33000.0,15.974,15.9913,15.9625,15.9798,33000.0
2008-04-07 13:10:00,27.68,27.7,27.67,27.7,24600.0,15.974,15.9855,15.9682,15.9855,24600.0
2008-04-07 13:20:00,27.69,27.72,27.69,27.72,33600.0,15.9798,15.9971,15.9798,15.9971,33600.0
2008-04-07 13:30:00,27.72,27.75,27.71,27.73,55000.0,15.9971,16.0144,15.9913,16.0029,55000.0
2008-04-07 13:40:00,27.73,27.75,27.73,27.74,32200.0,16.0029,16.0144,16.0029,16.0086,32200.0
2008-04-07 13:50:00,27.74,27.76,27.74,27.75,47200.0,16.0086,16.0202,16.0086,16.0144,47200.0
2008-04-07 14:00:00,27.74,27.78,27.74,27.77,81000.0,16.0086,16.0317,16.0086,16.0259,81000.0
2008-04-07 14:10:00,27.77,27.79,27.77,27.78,50200.0,16.0259,16.0375,16.0259,16.0317,50200.0
2008-04-07 14:20:00,27.78,27.79,27.71,27.71,72800.0,16.0317,16.0375,15.9913,15.9913,72800.0
2008-04-07 14:30:00,27.71,27.71,27.63,27.67,59000.0,15.9913,15.9913,15.9451,15.9682,59000.0
2008-04-07 14:40:00,27.67,27.68,27.66,27.67,40400.0,15.9682,15.974,15.9625,15.9682,40400.0
2008-04-07 14:50:00,27.67,27.7,27.66,27.68,48200.0,15.9682,15.9855,15.9625,15.974,48200.0
2008-04-07 15:00:00,27.68,27.69,27.64,27.65,71400.0,15.974,15.9798,15.9509,15.9567,71400.0
2008-04-07 15:10:00,27.64,27.68,27.62,27.67,53800.0,15.9509,15.974,15.9394,15.9682,53800.0
2008-04-07 15:20:00,27.67,27.68,27.63,27.67,86000.0,15.9682,15.974,15.9451,15.9682,86000.0
2008-04-07 15:30:00,27.67,27.68,27.57,27.6,139000.0,15.9682,15.974,15.9105,15.9278,139000.0
2008-04-07 15:40:00,27.6,27.64,27.57,27.57,113000.0,15.9278,15.9509,15.9105,15.9105,113000.0
2008-04-07 15:50:00,27.58,27.63,27.56,27.6,120800.0,15.9163,15.9451,15.9047,15.9278,120800.0
2008-04-08 09:30:00,27.45,27.57,27.37,27.43,78200.0,15.8413,15.9105,15.7951,15.8297,78200.0
2008-04-08 09:40:00,27.44,27.48,27.39,27.46,73800.0,15.8355,15.8586,15.8066,15.847,73800.0
2008-04-08 09:50:00,27.45,27.54,27.45,27.46,104400.0,15.8413,15.8932,15.8413,15.847,104400.0
2008-04-08 10:00:00,27.46,27.46,27.3,27.34,299200.0,15.847,15.847,15.7547,15.7778,299200.0
2008-04-08 10:10:00,27.33,27.45,27.33,27.43,78200.0,15.772,15.8413,15.772,15.8297,78200.0
2008-04-08 10:20:00,27.43,27.5,27.42,27.45,75800.0,15.8297,15.8701,15.824,15.8413,75800.0
2008-04-08 10:30:00,27.45,27.5,27.42,27.5,60200.0,15.8413,15.8701,15.824,15.8701,60200.0
2008-04-08 10:40:00,27.5,27.52,27.5,27.5,33600.0,15.8701,15.8817,15.8701,15.8701,33600.0
2008-04-08 10:50:00,27.5,27.52,27.5,27.52,44600.0,15.8701,15.8817,15.8701,15.8817,44600.0
2008-04-08 11:00:00,27.52,27.55,27.52,27.55,40200.0,15.8817,15.899,15.8817,15.899,40200.0
2008-04-08 11:10:00,27.55,27.57,27.55,27.57,32800.0,15.899,15.9105,15.899,15.9105,32800.0
2008-04-08 11:20:00,27.56,27.57,27.55,27.56,35800.0,15.9047,15.9105,15.899,15.9047,35800.0
2008-04-08 11:30:00,27.56,27.56,27.54,27.54,68000.0,15.9047,15.9047,15.8932,15.8932,68000.0
2008-04-08 11:40:00,27.54,27.56,27.53,27.53,38600.0,15.8932,15.9047,15.8874,15.8874,38600.0
2008-04-08 11:50:00,27.53,27.54,27.53,27.53,20800.0,15.8874,15.8932,15.8874,15.8874,20800.0
2008-04-08 12:00:00,27.53,27.54,27.49,27.49,42600.0,15.8874,15.8932,15.8643,15.8643,42600.0
2008-04-08 12:10:00,27.49,27.49,27.45,27.48,39800.0,15.8643,15.8643,15.8413,15.8586,39800.0
2008-04-08 12:20:00,27.49,27.52,27.49,27.49,40200.0,15.8643,15.8817,15.8643,15.8643,40200.0
2008-04-08 12:30:00,27.48,27.49,27.48,27.48,30400.0,15.8586,15.8643,15.8586,15.8586,30400.0
2008-04-08 12:40:00,27.48,27.58,27.48,27.57,70400.0,15.8586,15.9163,15.8586,15.9105,70400.0
2008-04-08 12:50:00,27.57,27.58,27.56,27.56,101600.0,15.9105,15.9163,15.9047,15.9047,101600.0
2008-04-08 13:00:00,27.56,27.61,27.56,27.61,79200.0,15.9047,15.9336,15.9047,15.9336,79200.0
2008-04-08 13:10:00,27.61,27.61,27.59,27.6,29200.0,15.9336,15.9336,15.9221,15.9278,29200.0
2008-04-08 13:20:00,27.6,27.63,27.6,27.63,41400.0,15.9278,15.9451,15.9278,15.9451,41400.0
2008-04-08 13:30:00,27.63,27.63,27.61,27.61,43400.0,15.9451,15.9451,15.9336,15.9336,43400.0
2008-04-08 13:40:00,27.61,27.63,27.61,27.63,40400.0,15.9336,15.9451,15.9336,15.9451,40400.0
2008-04-08 13:50:00,27.63,27.64,27.62,27.63,52200.0,15.9451,15.9509,15.9394,15.9451,52200.0
2008-04-08 14:00:00,27.62,27.64,27.59,27.61,99400.0,15.9394,15.9509,15.9221,15.9336,99400.0
2008-04-08 14:10:00,27.61,27.64,27.61,27.63,53400.0,15.9336,15.9509,15.9336,15.9451,53400.0
2008-04-08 14:20:00,27.63,27.64,27.61,27.64,78400.0,15.9451,15.9509,15.9336,15.9509,78400.0
2008-04-08 14:30:00,27.64,27.7,27.63,27.69,65600.0,15.9509,15.9855,15.9451,15.9798,65600.0
2008-04-08 14:40:00,27.7,27.74,27.68,27.7,173200.0,15.9855,16.0086,15.974,15.9855,173200.0
2008-04-08 14:50:00,27.7,27.77,27.7,27.76,63800.0,15.9855,16.0259,15.9855,16.0202,63800.0
2008-04-08 15:00:00,27.75,27.76,27.71,27.72,76600.0,16.0144,16.0202,15.9913,15.9971,76600.0
2008-04-08 15:10:00,27.71,27.75,27.71,27.71,83000.0,15.9913,16.0144,15.9913,15.9913,83000.0
2008-04-08 15:20:00,27.72,27.74,27.69,27.73,55000.0,15.9971,16.0086,15.9798,16.0029,55000.0
2008-04-08 15:30:00,27.74,27.77,27.7,27.7,136600.0,16.0086,16.0259,15.9855,15.9855,136600.0
2008-04-08 15:40:00,27.69,27.7,27.57,27.57,141400.0,15.9798,15.9855,15.9105,15.9105,141400.0
2008-04-08 15:50:00,27.58,27.64,27.57,27.64,228600.0,15.9163,15.9509,15.9105,15.9509,228600.0
2008-04-09 09:30:00,27.54,27.61,27.38,27.59,113400.0,15.8932,15.9336,15.8009,15.9221,113400.0
2008-04-09 09:40:00,27.59,27.63,27.49,27.58,62200.0,15.9221,15.9451,15.8643,15.9163,62200.0
2008-04-09 09:50:00,27.58,27.61,27.55,27.6,87400.0,15.9163,15.9336,15.899,15.9278,87400.0
2008-04-09 10:00:00,27.6,27.64,27.57,27.58,79600.0,15.9278,15.9509,15.9105,15.9163,79600.0
2008-04-09 10:10:00,27.57,27.59,27.55,27.58,57000.0,15.9105,15.9221,15.899,15.9163,57000.0
2008-04-09 10:20:00,27.58,27.58,27.5,27.51,67000.0,15.9163,15.9163,15.8701,15.8759,67000.0
2008-04-09 10:30:00,27.52,27.53,27.49,27.53,55600.0,15.8817,15.8874,15.8643,15.8874,55600.0
2008-04-09 10:40:00,27.53,27.6,27.52,27.58,54400.0,15.8874,15.9278,15.8817,15.9163,54400.0
2008-04-09 10:50:00,27.59,27.6,27.55,27.58,59800.0,15.9221,15.9278,15.899,15.9163,59800.0
2008-04-09 11:00:00,27.58,27.6,27.52,27.55,64200.0,15.9163,15.9278,15.8817,15.899,64200.0
2008-04-09 11:10:00,27.54,27.54,27.5,27.52,60800.0,15.8932,15.8932,15.8701,15.8817,60800.0
2008-04-09 11:20:00,27.51,27.52,27.47,27.47,58200.0,15.8759,15.8817,15.8528,15.8528,58200.0
2008-04-09 11:30:00,27.48,27.49,27.39,27.42,65000.0,15.8586,15.8643,15.8066,15.824,65000.0
2008-04-09 11:40:00,27.42,27.43,27.4,27.43,41400.0,15.824,15.8297,15.8124,15.8297,41400.0
2008-04-09 11:50:00,27.42,27.43,27.35,27.35,67000.0,15.824,15.8297,15.7836,15.7836,67000.0
2008-04-09 12:00:00,27.35,27.35,27.32,27.32,81200.0,15.7836,15.7836,15.7662,15.7662,81200.0
2008-04-09 12:10:00,27.32,27.34,27.3,27.33,71800.0,15.7662,15.7778,15.7547,15.772,71800.0
2008-04-09 12:20:00,27.32,27.34,27.3,27.33,54000.0,15.7662,15.7778,15.7547,15.772,54000.0
2008-04-09 12:30:00,27.33,27.34,27.32,27.33,57200.0,15.772,15.7778,15.7662,15.772,57200.0
2008-04-09 12:40:00,27.34,27.34,27.31,27.32,51400.0,15.7778,15.7778,15.7605,15.7662,51400.0
2008-04-09 12:50:00,27.32,27.34,27.32,27.34,37600.0,15.7662,15.7778,15.7662,15.7778,37600.0
2008-04-09 13:00:00,27.34,27.34,27.31,27.33,59400.0,15.7778,15.7778,15.7605,15.772,59400.0
2008-04-09 13:10:00,27.33,27.35,27.32,27.35,56000.0,15.772,15.7836,15.7662,15.7836,56000.0
2008-04-09 13:20:00,27.35,27.36,27.3,27.32,59200.0,15.7836,15.7893,15.7547,15.7662,59200.0
2008-04-09 13:30:00,27.31,27.32,27.3,27.32,50400.0,15.7605,15.7662,15.7547,15.7662,50400.0
2008-04-09 13:40:00,27.32,27.32,27.31,27.31,55800.0,15.7662,15.7662,15.7605,15.7605,55800.0
2008-04-09 13:50:00,27.31,27.32,27.3,27.31,78600.0,15.7605,15.7662,15.7547,15.7605,78600.0
2008-04-09 14:00:00,27.31,27.32,27.28,27.29,105200.0,15.7605,15.7662,15.7432,15.7489,105200.0
2008-04-09 14:10:00,27.29,27.29,27.26,27.29,162800.0,15.7489,15.7489,15.7316,15.7489,162800.0
2008-04-09 14:20:00,27.29,27.29,27.22,27.22,94000.0,15.7489,15.7489,15.7085,15.7085,94000.0
2008-04-09 14:30:00,27.22,27.24,27.2,27.22,103800.0,15.7085,15.7201,15.697,15.7085,103800.0
2008-04-09 14:40:00,27.23,27.23,27.16,27.18,146000.0,15.7143,15.7143,15.6739,15.6854,146000.0
2008-04-09 14:50:00,27.18,27.18,27.1,27.15,222200.0,15.6854,15.6854,15.6393,15.6681,222200.0
2008-04-09 15:00:00,27.16,27.18,27.13,27.14,148000.0,15.6739,15.6854,15.6566,15.6624,148000.0
2008-04-09 15:10:00,27.14,27.18,27.09,27.18,148600.0,15.6624,15.6854,15.6335,15.6854,148600.0
2008-04-09 15:20:00,27.17,27.2,27.17,27.2,195800.0,15.6797,15.697,15.6797,15.697,195800.0
2008-04-09 15:30:00,27.2,27.3,27.2,27.3,183400.0,15.697,15.7547,15.697,15.7547,183400.0
2008-04-09 15:40:00,27.3,27.33,27.27,27.27,178800.0,15.7547,15.772,15.7374,15.7374,178800.0
2008-04-09 15:50:00,27.27,27.28,27.19,27.25,239200.0,15.7374,15.7432,15.6912,15.7258,239200.0
2008-04-10 09:30:00,27.29,27.5,27.19,27.32,123600.0,15.7489,15.8701,15.6912,15.7662,123600.0
2008-04-10 09:40:00,27.32,27.33,27.01,27.03,145200.0,15.7662,15.772,15.5873,15.5989,145200.0
2008-04-10 09:50:00,27.04,27.11,27.02,27.06,104600.0,15.6047,15.6451,15.5931,15.6162,104600.0
2008-04-10 10:00:00,27.04,27.06,26.93,27.0,130000.0,15.6047,15.6162,15.5412,15.5816,130000.0
2008-04-10 10:10:00,27.0,27.06,26.99,27.06,108000.0,15.5816,15.6162,15.5758,15.6162,108000.0
2008-04-10 10:20:00,27.05,27.1,27.05,27.1,107600.0,15.6104,15.6393,15.6104,15.6393,107600.0
2008-04-10 10:30:00,27.1,27.14,27.09,27.14,114600.0,15.6393,15.6624,15.6335,15.6624,114600.0
2008-04-10 10:40:00,27.14,27.25,27.14,27.25,121800.0,15.6624,15.7258,15.6624,15.7258,121800.0
2008-04-10 10:50:00,27.24,27.27,27.23,27.24,103800.0,15.7201,15.7374,15.7143,15.7201,103800.0
2008-04-10 11:00:00,27.24,27.25,27.21,27.22,77600.0,15.7201,15.7258,15.7028,15.7085,77600.0
2008-04-10 11:10:00,27.22,27.25,27.22,27.25,78400.0,15.7085,15.7258,15.7085,15.7258,78400.0
2008-04-10 11:20:00,27.25,27.25,27.2,27.21,86400.0,15.7258,15.7258,15.697,15.7028,86400.0
2008-04-10 11:30:00,27.21,27.25,27.21,27.25,91200.0,15.7028,15.7258,15.7028,15.7258,91200.0
2008-04-10 11:40:00,27.25,27.28,27.25,27.28,64000.0,15.7258,15.7432,15.7258,15.7432,64000.0
2008-04-10 11:50:00,27.27,27.32,27.27,27.31,49800.0,15.7374,15.7662,15.7374,15.7605,49800.0
2008-04-10 12:00:00,27.31,27.32,27.31,27.32,48400.0,15.7605,15.7662,15.7605,15.7662,48400.0
2008-04-10 12:10:00,27.32,27.34,27.31,27.33,86000.0,15.7662,15.7778,15.7605,15.772,86000.0
2008-04-10 12:20:00,27.33,27.33,27.31,27.32,101000.0,15.772,15.772,15.7605,15.7662,101000.0
2008-04-10 12:30:00,27.33,27.36,27.32,27.35,76600.0,15.772,15.7893,15.7662,15.7836,76600.0
2008-04-10 12:40:00,27.35,27.39,27.35,27.39,73000.0,15.7836,15.8066,15.7836,15.8066,73000.0
2008-04-10 12:50:00,27.39,27.39,27.34,27.35,51200.0,15.8066,15.8066,15.7778,15.7836,51200.0
2008-04-10 13:00:00,27.35,27.38,27.33,27.33,72800.0,15.7836,15.8009,15.772,15.772,72800.0
2008-04-10 13:10:00,27.34,27.36,27.33,27.36,56400.0,15.7778,15.7893,15.772,15.7893,56400.0
2008-04-10 13:20:00,27.36,27.41,27.35,27.4,45000.0,15.7893,15.8182,15.7836,15.8124,45000.0
2008-04-10 13:30:00,27.4,27.43,27.4,27.42,46000.0,15.8124,15.8297,15.8124,15.824,46000.0
2008-04-10 13:40:00,27.43,27.43,27.43,27.43,51600.0,15.8297,15.8297,15.8297,15.8297,51600.0
2008-04-10 13:50:00,27.43,27.49,27.42,27.43,122800.0,15.8297,15.8643,15.824,15.8297,122800.0
2008-04-10 14:00:00,27.43,27.47,27.42,27.46,81400.0,15.8297,15.8528,15.824,15.847,81400.0
2008-04-10 14:10:00,27.47,27.48,27.45,27.48,154000.0,15.8528,15.8586,15.8413,15.8586,154000.0
2008-04-10 14:20:00,27.48,27.53,27.47,27.53,74800.0,15.8586,15.8874,15.8528,15.8874,74800.0
2008-04-10 14:30:00,27.52,27.55,27.5,27.53,88000.0,15.8817,15.899,15.8701,15.8874,88000.0
2008-04-10 14:40:00,27.52,27.54,27.52,27.52,28600.0,15.8817,15.8932,15.8817,15.8817,28600.0
2008-04-10 14:50:00,27.53,27.57,27.52,27.56,35200.0,15.8874,15.9105,15.8817,15.9047,35200.0
2008-04-10 15:00:00,27.56,27.58,27.47,27.47,146200.0,15.9047,15.9163,15.8528,15.8528,146200.0
2008-04-10 15:10:00,27.47,27.49,27.43,27.43,139000.0,15.8528,15.8643,15.8297,15.8297,139000.0
2008-04-10 15:20:00,27.43,27.45,27.38,27.39,105000.0,15.8297,15.8413,15.8009,15.8066,105000.0
2008-04-10 15:30:00,27.38,27.41,27.35,27.39,175000.0,15.8009,15.8182,15.7836,15.8066,175000.0
2008-04-10 15:40:00,27.38,27.39,27.27,27.27,249400.0,15.8009,15.8066,15.7374,15.7374,249400.0
2008-04-10 15:50:00,27.28,27.35,27.27,27.34,292800.0,15.7432,15.7836,15.7374,15.7778,292800.0
2008-04-11 09:30:00,27.06,27.25,27.06,27.1,80000.0,15.6162,15.7258,15.6162,15.6393,80000.0
2008-04-11 09:40:00,27.11,27.31,27.1,27.29,54800.0,15.6451,15.7605,15.6393,15.7489,54800.0
2008-04-11 09:50:00,27.31,27.31,27.17,27.22,113800.0,15.7605,15.7605,15.6797,15.7085,113800.0
2008-04-11 10:00:00,27.22,27.33,27.22,27.33,54000.0,15.7085,15.772,15.7085,15.772,54000.0
2008-04-11 10:10:00,27.32,27.43,27.32,27.42,59200.0,15.7662,15.8297,15.7662,15.824,59200.0
2008-04-11 10:20:00,27.42,27.46,27.42,27.42,61200.0,15.824,15.847,15.824,15.824,61200.0
2008-04-11 10:30:00,27.42,27.49,27.42,27.48,53400.0,15.824,15.8643,15.824,15.8586,53400.0
2008-04-11 10:40:00,27.48,27.5,27.4,27.5,78000.0,15.8586,15.8701,15.8124,15.8701,78000.0
2008-04-11 10:50:00,27.5,27.5,27.44,27.46,46400.0,15.8701,15.8701,15.8355,15.847,46400.0
2008-04-11 11:00:00,27.46,27.48,27.43,27.48,63600.0,15.847,15.8586,15.8297,15.8586,63600.0
2008-04-11 11:10:00,27.48,27.5,27.42,27.45,46600.0,15.8586,15.8701,15.824,15.8413,46600.0
2008-04-11 11:20:00,27.46,27.48,27.46,27.47,36800.0,15.847,15.8586,15.847,15.8528,36800.0
2008-04-11 11:30:00,27.47,27.48,27.47,27.47,46000.0,15.8528,15.8586,15.8528,15.8528,46000.0
2008-04-11 11:40:00,27.47,27.48,27.45,27.46,55800.0,15.8528,15.8586,15.8413,15.847,55800.0
2008-04-11 11:50:00,27.46,27.46,27.41,27.42,34400.0,15.847,15.847,15.8182,15.824,34400.0
2008-04-11 12:00:00,27.43,27.46,27.42,27.42,56800.0,15.8297,15.847,15.824,15.824,56800.0
2008-04-11 12:10:00,27.42,27.43,27.4,27.43,68800.0,15.824,15.8297,15.8124,15.8297,68800.0
2008-04-11 12:20:00,27.43,27.43,27.36,27.39,73400.0,15.8297,15.8297,15.7893,15.8066,73400.0
2008-04-11 12:30:00,27.39,27.4,27.39,27.4,45000.0,15.8066,15.8124,15.8066,15.8124,45000.0
2008-04-11 12:40:00,27.4,27.43,27.4,27.43,33400.0,15.8124,15.8297,15.8124,15.8297,33400.0
2008-04-11 12:50:00,27.43,27.45,27.42,27.43,45600.0,15.8297,15.8413,15.824,15.8297,45600.0
2008-04-11 13:00:00,27.43,27.43,27.43,27.43,18000.0,15.8297,15.8297,15.8297,15.8297,18000.0
2008-04-11 13:10:00,27.43,27.45,27.43,27.45,24800.0,15.8297,15.8413,15.8297,15.8413,24800.0
2008-04-11 13:20:00,27.45,27.47,27.44,27.46,38200.0,15.8413,15.8528,15.8355,15.847,38200.0
2008-04-11 13:30:00,27.46,27.47,27.41,27.43,65000.0,15.847,15.8528,15.8182,15.8297,65000.0
2008-04-11 13:40:00,27.43,27.5,27.43,27.49,85200.0,15.8297,15.8701,15.8297,15.8643,85200.0
2008-04-11 13:50:00,27.49,27.52,27.47,27.52,36400.0,15.8643,15.8817,15.8528,15.8817,36400.0
2008-04-11 14:00:00,27.51,27.56,27.51,27.54,111800.0,15.8759,15.9047,15.8759,15.8932,111800.0
2008-04-11 14:10:00,27.55,27.55,27.52,27.54,50000.0,15.899,15.899,15.8817,15.8932,50000.0
2008-04-11 14:20:00,27.54,27.54,27.53,27.53,45400.0,15.8932,15.8932,15.8874,15.8874,45400.0
2008-04-11 14:30:00,27.53,27.54,27.49,27.52,37000.0,15.8874,15.8932,15.8643,15.8817,37000.0
2008-04-11 14:40:00,27.52,27.57,27.52,27.57,31600.0,15.8817,15.9105,15.8817,15.9105,31600.0
2008-04-11 14:50:00,27.58,27.59,27.57,27.58,51600.0,15.9163,15.9221,15.9105,15.9163,51600.0
2008-04-11 15:00:00,27.58,27.59,27.52,27.54,95800.0,15.9163,15.9221,15.8817,15.8932,95800.0
2008-04-11 15:10:00,27.54,27.61,27.54,27.61,51600.0,15.8932,15.9336,15.8932,15.9336,51600.0
2008-04-11 15:20:00,27.61,27.65,27.61,27.61,58600.0,15.9336,15.9567,15.9336,15.9336,58600.0
2008-04-11 15:30:00,27.61,27.61,27.45,27.57,161200.0,15.9336,15.9336,15.8413,15.9105,161200.0
2008-04-11 15:40:00,27.57,27.57,27.48,27.48,139600.0,15.9105,15.9105,15.8586,15.8586,139600.0
2008-04-11 15:50:00,27.48,27.56,27.48,27.52,178200.0,15.8586,15.9047,15.8586,15.8817,178200.0
2008-04-14 09:30:00,27.56,27.59,27.47,27.47,53000.0,15.9047,15.9221,15.8528,15.8528,53000.0
2008-04-14 09:40:00,27.47,27.58,27.42,27.56,92400.0,15.8528,15.9163,15.824,15.9047,92400.0
2008-04-14 09:50:00,27.55,27.55,27.38,27.43,62600.0,15.899,15.899,15.8009,15.8297,62600.0
2008-04-14 10:00:00,27.42,27.46,27.33,27.35,46200.0,15.824,15.847,15.772,15.7836,46200.0
2008-04-14 10:10:00,27.35,27.43,27.35,27.43,41600.0,15.7836,15.8297,15.7836,15.8297,41600.0
2008-04-14 10:20:00,27.42,27.43,27.35,27.38,52200.0,15.824,15.8297,15.7836,15.8009,52200.0
2008-04-14 10:30:00,27.38,27.43,27.38,27.4,43000.0,15.8009,15.8297,15.8009,15.8124,43000.0
2008-04-14 10:40:00,27.4,27.42,27.36,27.37,55600.0,15.8124,15.824,15.7893,15.7951,55600.0
2008-04-14 10:50:00,27.36,27.39,27.36,27.38,37400.0,15.7893,15.8066,15.7893,15.8009,37400.0
2008-04-14 11:00:00,27.38,27.41,27.35,27.35,56000.0,15.8009,15.8182,15.7836,15.7836,56000.0
2008-04-14 11:10:00,27.35,27.36,27.31,27.32,48400.0,15.7836,15.7893,15.7605,15.7662,48400.0
2008-04-14 11:20:00,27.31,27.31,27.27,27.28,42000.0,15.7605,15.7605,15.7374,15.7432,42000.0
2008-04-14 11:30:00,27.28,27.29,27.27,27.29,29200.0,15.7432,15.7489,15.7374,15.7489,29200.0
2008-04-14 11:40:00,27.29,27.31,27.29,27.31,30800.0,15.7489,15.7605,15.7489,15.7605,30800.0
2008-04-14 11:50:00,27.31,27.33,27.3,27.33,42800.0,15.7605,15.772,15.7547,15.772,42800.0
2008-04-14 12:00:00,27.33,27.34,27.28,27.3,68000.0,15.772,15.7778,15.7432,15.7547,68000.0
2008-04-14 12:10:00,27.29,27.33,27.29,27.31,50400.0,15.7489,15.772,15.7489,15.7605,50400.0
2008-04-14 12:20:00,27.32,27.38,27.31,27.38,46000.0,15.7662,15.8009,15.7605,15.8009,46000.0
2008-04-14 12:30:00,27.38,27.41,27.38,27.41,50400.0,15.8009,15.8182,15.8009,15.8182,50400.0
2008-04-14 12:40:00,27.4,27.45,27.4,27.45,41200.0,15.8124,15.8413,15.8124,15.8413,41200.0
2008-04-14 12:50:00,27.45,27.47,27.43,27.44,64000.0,15.8413,15.8528,15.8297,15.8355,64000.0
2008-04-14 13:00:00,27.44,27.45,27.44,27.44,53200.0,15.8355,15.8413,15.8355,15.8355,53200.0
2008-04-14 13:10:00,27.45,27.47,27.42,27.43,104600.0,15.8413,15.8528,15.824,15.8297,104600.0
2008-04-14 13:20:00,27.43,27.43,27.36,27.41,72000.0,15.8297,15.8297,15.7893,15.8182,72000.0
2008-04-14 13:30:00,27.41,27.48,27.41,27.48,66600.0,15.8182,15.8586,15.8182,15.8586,66600.0
2008-04-14 13:40:00,27.47,27.5,27.47,27.49,55600.0,15.8528,15.8701,15.8528,15.8643,55600.0
2008-04-14 13:50:00,27.49,27.5,27.49,27.49,44800.0,15.8643,15.8701,15.8643,15.8643,44800.0
2008-04-14 14:00:00,27.5,27.53,27.5,27.53,87400.0,15.8701,15.8874,15.8701,15.8874,87400.0
2008-04-14 14:10:00,27.53,27.57,27.53,27.53,202400.0,15.8874,15.9105,15.8874,15.8874,202400.0
2008-04-14 14:20:00,27.53,27.54,27.53,27.54,49800.0,15.8874,15.8932,15.8874,15.8932,49800.0
2008-04-14 14:30:00,27.54,27.59,27.54,27.59,82000.0,15.8932,15.9221,15.8932,15.9221,82000.0
2008-04-14 14:40:00,27.59,27.59,27.55,27.56,121000.0,15.9221,15.9221,15.899,15.9047,121000.0
2008-04-14 14:50:00,27.56,27.56,27.52,27.52,90000.0,15.9047,15.9047,15.8817,15.8817,90000.0
2008-04-14 15:00:00,27.52,27.55,27.52,27.55,113000.0,15.8817,15.899,15.8817,15.899,113000.0
2008-04-14 15:10:00,27.55,27.55,27.51,27.51,112200.0,15.899,15.899,15.8759,15.8759,112200.0
2008-04-14 15:20:00,27.51,27.55,27.5,27.51,98800.0,15.8759,15.899,15.8701,15.8759,98800.0
2008-04-14 15:30:00,27.51,27.54,27.5,27.52,118800.0,15.8759,15.8932,15.8701,15.8817,118800.0
2008-04-14 15:40:00,27.52,27.6,27.52,27.55,137800.0,15.8817,15.9278,15.8817,15.899,137800.0
2008-04-14 15:50:00,27.54,27.56,27.5,27.53,72800.0,15.8932,15.9047,15.8701,15.8874,72800.0
2008-04-15 09:30:00,27.66,27.76,27.57,27.67,102200.0,15.9625,16.0202,15.9105,15.9682,102200.0
2008-04-15 09:40:00,27.66,27.81,27.65,27.81,69000.0,15.9625,16.049,15.9567,16.049,69000.0
2008-04-15 09:50:00,27.81,27.93,27.81,27.88,79200.0,16.049,16.1183,16.049,16.0894,79200.0
2008-04-15 10:00:00,27.9,27.96,27.88,27.93,85600.0,16.101,16.1356,16.0894,16.1183,85600.0
2008-04-15 10:10:00,27.93,27.97,27.87,27.91,122600.0,16.1183,16.1414,16.0836,16.1067,122600.0
2008-04-15 10:20:00,27.91,27.92,27.8,27.81,133000.0,16.1067,16.1125,16.0432,16.049,133000.0
2008-04-15 10:30:00,27.81,27.91,27.81,27.9,108000.0,16.049,16.1067,16.049,16.101,108000.0
2008-04-15 10:40:00,27.89,27.92,27.86,27.86,95600.0,16.0952,16.1125,16.0779,16.0779,95600.0
2008-04-15 10:50:00,27.86,27.9,27.83,27.84,88400.0,16.0779,16.101,16.0606,16.0663,88400.0
2008-04-15 11:00:00,27.85,27.86,27.8,27.8,71200.0,16.0721,16.0779,16.0432,16.0432,71200.0
2008-04-15 11:10:00,27.81,27.82,27.74,27.76,61000.0,16.049,16.0548,16.0086,16.0202,61000.0
2008-04-15 11:20:00,27.76,27.78,27.71,27.71,78000.0,16.0202,16.0317,15.9913,15.9913,78000.0
2008-04-15 11:30:00,27.7,27.75,27.7,27.74,56800.0,15.9855,16.0144,15.9855,16.0086,56800.0
2008-04-15 11:40:00,27.74,27.83,27.74,27.83,89000.0,16.0086,16.0606,16.0086,16.0606,89000.0
2008-04-15 11:50:00,27.83,27.9,27.83,27.86,98200.0,16.0606,16.101,16.0606,16.0779,98200.0
2008-04-15 12:00:00,27.86,27.92,27.85,27.91,128600.0,16.0779,16.1125,16.0721,16.1067,128600.0
2008-04-15 12:10:00,27.9,27.9,27.8,27.8,113200.0,16.101,16.101,16.0432,16.0432,113200.0
2008-04-15 12:20:00,27.8,27.83,27.8,27.81,165000.0,16.0432,16.0606,16.0432,16.049,165000.0
2008-04-15 12:30:00,27.81,27.84,27.81,27.82,74400.0,16.049,16.0663,16.049,16.0548,74400.0
2008-04-15 12:40:00,27.82,27.86,27.82,27.84,159000.0,16.0548,16.0779,16.0548,16.0663,159000.0
2008-04-15 12:50:00,27.83,27.84,27.81,27.82,68800.0,16.0606,16.0663,16.049,16.0548,68800.0
2008-04-15 13:00:00,27.82,27.84,27.8,27.81,151200.0,16.0548,16.0663,16.0432,16.049,151200.0
2008-04-15 13:10:00,27.81,27.83,27.79,27.81,83800.0,16.049,16.0606,16.0375,16.049,83800.0
2008-04-15 13:20:00,27.8,27.82,27.75,27.75,176400.0,16.0432,16.0548,16.0144,16.0144,176400.0
2008-04-15 13:30:00,27.76,27.77,27.74,27.75,100400.0,16.0202,16.0259,16.0086,16.0144,100400.0
2008-04-15 13:40:00,27.75,27.81,27.74,27.81,89600.0,16.0144,16.049,16.0086,16.049,89600.0
2008-04-15 13:50:00,27.82,27.82,27.77,27.82,75600.0,16.0548,16.0548,16.0259,16.0548,75600.0
2008-04-15 14:00:00,27.82,27.82,27.76,27.77,70800.0,16.0548,16.0548,16.0202,16.0259,70800.0
2008-04-15 14:10:00,27.77,27.77,27.75,27.76,65800.0,16.0259,16.0259,16.0144,16.0202,65800.0
2008-04-15 14:20:00,27.76,27.76,27.75,27.75,93400.0,16.0202,16.0202,16.0144,16.0144,93400.0
2008-04-15 14:30:00,27.75,27.82,27.75,27.8,282200.0,16.0144,16.0548,16.0144,16.0432,282200.0
2008-04-15 14:40:00,27.8,27.81,27.75,27.75,72400.0,16.0432,16.049,16.0144,16.0144,72400.0
2008-04-15 14:50:00,27.75,27.75,27.71,27.72,113600.0,16.0144,16.0144,15.9913,15.9971,113600.0
2008-04-15 15:00:00,27.72,27.75,27.7,27.7,96600.0,15.9971,16.0144,15.9855,15.9855,96600.0
2008-04-15 15:10:00,27.7,27.72,27.66,27.68,145400.0,15.9855,15.9971,15.9625,15.974,145400.0
2008-04-15 15:20:00,27.68,27.73,27.68,27.72,158000.0,15.974,16.0029,15.974,15.9971,158000.0
2008-04-15 15:30:00,27.72,27.77,27.72,27.75,128000.0,15.9971,16.0259,15.9971,16.0144,128000.0
2008-04-15 15:40:00,27.75,27.75,27.71,27.72,141800.0,16.0144,16.0144,15.9913,15.9971,141800.0
2008-04-15 15:50:00,27.72,27.75,27.68,27.75,198200.0,15.9971,16.0144,15.974,16.0144,198200.0
2008-04-16 09:30:00,27.8,27.96,27.75,27.91,75600.0,16.0432,16.1356,16.0144,16.1067,75600.0
2008-04-16 09:40:00,27.92,27.92,27.84,27.86,59000.0,16.1125,16.1125,16.0663,16.0779,59000.0
2008-04-16 09:50:00,27.86,27.86,27.82,27.84,42200.0,16.0779,16.0779,16.0548,16.0663,42200.0
2008-04-16 10:00:00,27.84,27.85,27.79,27.83,81000.0,16.0663,16.0721,16.0375,16.0606,81000.0
2008-04-16 10:10:00,27.83,27.83,27.77,27.77,51800.0,16.0606,16.0606,16.0259,16.0259,51800.0
2008-04-16 10:20:00,27.78,27.82,27.77,27.82,64200.0,16.0317,16.0548,16.0259,16.0548,64200.0
2008-04-16 10:30:00,27.83,27.94,27.82,27.91,75200.0,16.0606,16.124,16.0548,16.1067,75200.0
2008-04-16 10:40:00,27.92,27.95,27.91,27.92,51400.0,16.1125,16.1298,16.1067,16.1125,51400.0
2008-04-16 10:50:00,27.92,27.94,27.83,27.87,81800.0,16.1125,16.124,16.0606,16.0836,81800.0
2008-04-16 11:00:00,27.87,27.89,27.8,27.8,76200.0,16.0836,16.0952,16.0432,16.0432,76200.0
2008-04-16 11:10:00,27.8,27.82,27.78,27.81,69000.0,16.0432,16.0548,16.0317,16.049,69000.0
2008-04-16 11:20:00,27.81,27.84,27.76,27.83,68000.0,16.049,16.0663,16.0202,16.0606,68000.0
2008-04-16 11:30:00,27.83,27.86,27.81,27.81,85400.0,16.0606,16.0779,16.049,16.049,85400.0
2008-04-16 11:40:00,27.81,27.86,27.8,27.85,95400.0,16.049,16.0779,16.0432,16.0721,95400.0
2008-04-16 11:50:00,27.85,27.85,27.78,27.82,57800.0,16.0721,16.0721,16.0317,16.0548,57800.0
2008-04-16 12:00:00,27.83,27.83,27.81,27.81,30600.0,16.0606,16.0606,16.049,16.049,30600.0
2008-04-16 12:10:00,27.82,27.84,27.8,27.81,58400.0,16.0548,16.0663,16.0432,16.049,58400.0
2008-04-16 12:20:00,27.82,27.85,27.81,27.85,54400.0,16.0548,16.0721,16.049,16.0721,54400.0
2008-04-16 12:30:00,27.85,27.88,27.84,27.87,110400.0,16.0721,16.0894,16.0663,16.0836,110400.0
2008-04-16 12:40:00,27.87,27.89,27.86,27.89,61800.0,16.0836,16.0952,16.0779,16.0952,61800.0
2008-04-16 12:50:00,27.89,27.99,27.89,27.98,131200.0,16.0952,16.1529,16.0952,16.1471,131200.0
2008-04-16 13:00:00,27.98,28.0,27.95,27.99,105200.0,16.1471,16.1587,16.1298,16.1529,105200.0
2008-04-16 13:10:00,27.99,28.02,27.96,27.96,55800.0,16.1529,16.1702,16.1356,16.1356,55800.0
2008-04-16 13:20:00,27.97,27.98,27.95,27.95,34800.0,16.1414,16.1471,16.1298,16.1298,34800.0
2008-04-16 13:30:00,27.95,27.96,27.92,27.93,37000.0,16.1298,16.1356,16.1125,16.1183,37000.0
2008-04-16 13:40:00,27.94,27.97,27.93,27.96,38800.0,16.124,16.1414,16.1183,16.1356,38800.0
2008-04-16 13:50:00,27.96,27.97,27.95,27.96,37600.0,16.1356,16.1414,16.1298,16.1356,37600.0
2008-04-16 14:00:00,27.95,27.97,27.93,27.96,73000.0,16.1298,16.1414,16.1183,16.1356,73000.0
2008-04-16 14:10:00,27.96,28.0,27.95,27.99,57600.0,16.1356,16.1587,16.1298,16.1529,57600.0
2008-04-16 14:20:00,27.98,28.03,27.98,28.01,70400.0,16.1471,16.176,16.1471,16.1644,70400.0
2008-04-16 14:30:00,28.02,28.04,27.99,28.03,52800.0,16.1702,16.1818,16.1529,16.176,52800.0
2008-04-16 14:40:00,28.03,28.09,28.03,28.09,65000.0,16.176,16.2106,16.176,16.2106,65000.0
2008-04-16 14:50:00,28.09,28.18,28.09,28.17,86000.0,16.2106,16.2625,16.2106,16.2568,86000.0
2008-04-16 15:00:00,28.17,28.18,28.16,28.18,96800.0,16.2568,16.2625,16.251,16.2625,96800.0
2008-04-16 15:10:00,28.18,28.25,28.18,28.24,131800.0,16.2625,16.3029,16.2625,16.2972,131800.0
2008-04-16 15:20:00,28.24,28.27,28.24,28.27,113000.0,16.2972,16.3145,16.2972,16.3145,113000.0
2008-04-16 15:30:00,28.27,28.29,28.23,28.27,183000.0,16.3145,16.326,16.2914,16.3145,183000.0
2008-04-16 15:40:00,28.27,28.41,28.27,28.41,236200.0,16.3145,16.3953,16.3145,16.3953,236200.0
2008-04-16 15:50:00,28.4,28.46,28.4,28.41,373000.0,16.3895,16.4241,16.3895,16.3953,373000.0
2008-04-17 09:30:00,28.29,28.45,28.27,28.45,110200.0,16.326,16.4184,16.3145,16.4184,110200.0
2008-04-17 09:40:00,28.45,28.47,28.4,28.41,66800.0,16.4184,16.4299,16.3895,16.3953,66800.0
2008-04-17 09:50:00,28.41,28.49,28.4,28.47,85400.0,16.3953,16.4414,16.3895,16.4299,85400.0
2008-04-17 10:00:00,28.46,28.48,28.41,28.45,116800.0,16.4241,16.4357,16.3953,16.4184,116800.0
2008-04-17 10:10:00,28.45,28.45,28.39,28.43,105800.0,16.4184,16.4184,16.3837,16.4068,105800.0
2008-04-17 10:20:00,28.43,28.48,28.41,28.42,64600.0,16.4068,16.4357,16.3953,16.401,64600.0
2008-04-17 10:30:00,28.41,28.46,28.41,28.46,69800.0,16.3953,16.4241,16.3953,16.4241,69800.0
2008-04-17 10:40:00,28.46,28.46,28.4,28.43,83400.0,16.4241,16.4241,16.3895,16.4068,83400.0
2008-04-17 10:50:00,28.43,28.43,28.35,28.39,84400.0,16.4068,16.4068,16.3607,16.3837,84400.0
2008-04-17 11:00:00,28.39,28.43,28.39,28.41,75000.0,16.3837,16.4068,16.3837,16.3953,75000.0
2008-04-17 11:10:00,28.42,28.42,28.36,28.39,51800.0,16.401,16.401,16.3664,16.3837,51800.0
2008-04-17 11:20:00,28.39,28.4,28.35,28.36,94600.0,16.3837,16.3895,16.3607,16.3664,94600.0
2008-04-17 11:30:00,28.36,28.37,28.29,28.29,87000.0,16.3664,16.3722,16.326,16.326,87000.0
2008-04-17 11:40:00,28.29,28.33,28.28,28.33,177200.0,16.326,16.3491,16.3203,16.3491,177200.0
2008-04-17 11:50:00,28.33,28.34,28.28,28.32,92600.0,16.3491,16.3549,16.3203,16.3433,92600.0
2008-04-17 12:00:00,28.32,28.38,28.32,28.37,67200.0,16.3433,16.378,16.3433,16.3722,67200.0
2008-04-17 12:10:00,28.38,28.45,28.37,28.45,79400.0,16.378,16.4184,16.3722,16.4184,79400.0
2008-04-17 12:20:00,28.43,28.46,28.43,28.46,51800.0,16.4068,16.4241,16.4068,16.4241,51800.0
2008-04-17 12:30:00,28.46,28.46,28.41,28.42,65800.0,16.4241,16.4241,16.3953,16.401,65800.0
2008-04-17 12:40:00,28.42,28.42,28.4,28.41,65800.0,16.401,16.401,16.3895,16.3953,65800.0
2008-04-17 12:50:00,28.41,28.45,28.41,28.42,254200.0,16.3953,16.4184,16.3953,16.401,254200.0
2008-04-17 13:00:00,28.42,28.43,28.4,28.41,58400.0,16.401,16.4068,16.3895,16.3953,58400.0
2008-04-17 13:10:00,28.41,28.41,28.39,28.4,56400.0,16.3953,16.3953,16.3837,16.3895,56400.0
2008-04-17 13:20:00,28.4,28.45,28.4,28.43,45000.0,16.3895,16.4184,16.3895,16.4068,45000.0
2008-04-17 13:30:00,28.43,28.43,28.4,28.41,58000.0,16.4068,16.4068,16.3895,16.3953,58000.0
2008-04-17 13:40:00,28.42,28.42,28.37,28.39,76600.0,16.401,16.401,16.3722,16.3837,76600.0
2008-04-17 13:50:00,28.38,28.4,28.36,28.39,81000.0,16.378,16.3895,16.3664,16.3837,81000.0
2008-04-17 14:00:00,28.38,28.38,28.37,28.37,43000.0,16.378,16.378,16.3722,16.3722,43000.0
2008-04-17 14:10:00,28.37,28.37,28.33,28.35,86000.0,16.3722,16.3722,16.3491,16.3607,86000.0
2008-04-17 14:20:00,28.34,28.36,28.32,28.33,50400.0,16.3549,16.3664,16.3433,16.3491,50400.0
2008-04-17 14:30:00,28.33,28.4,28.33,28.39,134000.0,16.3491,16.3895,16.3491,16.3837,134000.0
2008-04-17 14:40:00,28.39,28.39,28.36,28.36,64800.0,16.3837,16.3837,16.3664,16.3664,64800.0
2008-04-17 14:50:00,28.36,28.36,28.33,28.35,88400.0,16.3664,16.3664,16.3491,16.3607,88400.0
2008-04-17 15:00:00,28.34,28.39,28.34,28.39,81600.0,16.3549,16.3837,16.3549,16.3837,81600.0
2008-04-17 15:10:00,28.39,28.4,28.35,28.38,64400.0,16.3837,16.3895,16.3607,16.378,64400.0
2008-04-17 15:20:00,28.38,28.4,28.36,28.37,82800.0,16.378,16.3895,16.3664,16.3722,82800.0
2008-04-17 15:30:00,28.36,28.49,28.36,28.48,99000.0,16.3664,16.4414,16.3664,16.4357,99000.0
2008-04-17 15:40:00,28.49,28.49,28.43,28.43,110000.0,16.4414,16.4414,16.4068,16.4068,110000.0
2008-04-17 15:50:00,28.43,28.48,28.41,28.43,91400.0,16.4068,16.4357,16.3953,16.4068,91400.0
2008-04-18 09:30:00,28.51,28.72,28.27,28.56,357600.0,16.453,16.5742,16.3145,16.4818,357600.0
2008-04-18 09:40:00,28.56,28.72,28.49,28.7,99400.0,16.4818,16.5742,16.4414,16.5626,99400.0
2008-04-18 09:50:00,28.7,28.7,28.61,28.66,69200.0,16.5626,16.5626,16.5107,16.5396,69200.0
2008-04-18 10:00:00,28.66,28.72,28.64,28.64,78800.0,16.5396,16.5742,16.528,16.528,78800.0
2008-04-18 10:10:00,28.64,28.68,28.6,28.67,66800.0,16.528,16.5511,16.5049,16.5453,66800.0
2008-04-18 10:20:00,28.66,28.66,28.6,28.61,58800.0,16.5396,16.5396,16.5049,16.5107,58800.0
2008-04-18 10:30:00,28.61,28.64,28.61,28.61,64200.0,16.5107,16.528,16.5107,16.5107,64200.0
2008-04-18 10:40:00,28.61,28.63,28.58,28.58,46000.0,16.5107,16.5222,16.4934,16.4934,46000.0
2008-04-18 10:50:00,28.58,28.61,28.56,28.61,94200.0,16.4934,16.5107,16.4818,16.5107,94200.0
2008-04-18 11:00:00,28.61,28.63,28.48,28.49,80600.0,16.5107,16.5222,16.4357,16.4414,80600.0
2008-04-18 11:10:00,28.49,28.5,28.45,28.45,39800.0,16.4414,16.4472,16.4184,16.4184,39800.0
2008-04-18 11:20:00,28.45,28.49,28.44,28.49,37400.0,16.4184,16.4414,16.4126,16.4414,37400.0
2008-04-18 11:30:00,28.5,28.5,28.45,28.47,40400.0,16.4472,16.4472,16.4184,16.4299,40400.0
2008-04-18 11:40:00,28.46,28.56,28.46,28.56,42400.0,16.4241,16.4818,16.4241,16.4818,42400.0
2008-04-18 11:50:00,28.56,28.61,28.55,28.59,45600.0,16.4818,16.5107,16.4761,16.4992,45600.0
2008-04-18 12:00:00,28.59,28.6,28.53,28.54,49400.0,16.4992,16.5049,16.4645,16.4703,49400.0
2008-04-18 12:10:00,28.54,28.57,28.54,28.55,31600.0,16.4703,16.4876,16.4703,16.4761,31600.0
2008-04-18 12:20:00,28.55,28.59,28.55,28.58,18000.0,16.4761,16.4992,16.4761,16.4934,18000.0
2008-04-18 12:30:00,28.58,28.59,28.55,28.57,39200.0,16.4934,16.4992,16.4761,16.4876,39200.0
2008-04-18 12:40:00,28.58,28.58,28.53,28.53,26600.0,16.4934,16.4934,16.4645,16.4645,26600.0
2008-04-18 12:50:00,28.53,28.54,28.47,28.47,35800.0,16.4645,16.4703,16.4299,16.4299,35800.0
2008-04-18 13:00:00,28.47,28.5,28.43,28.5,53800.0,16.4299,16.4472,16.4068,16.4472,53800.0
2008-04-18 13:10:00,28.5,28.53,28.49,28.5,37600.0,16.4472,16.4645,16.4414,16.4472,37600.0
2008-04-18 13:20:00,28.49,28.54,28.48,28.54,45000.0,16.4414,16.4703,16.4357,16.4703,45000.0
2008-04-18 13:30:00,28.54,28.55,28.51,28.53,49800.0,16.4703,16.4761,16.453,16.4645,49800.0
2008-04-18 13:40:00,28.53,28.54,28.52,28.53,28000.0,16.4645,16.4703,16.4588,16.4645,28000.0
2008-04-18 13:50:00,28.53,28.56,28.53,28.54,62600.0,16.4645,16.4818,16.4645,16.4703,62600.0
2008-04-18 14:00:00,28.54,28.55,28.52,28.52,46400.0,16.4703,16.4761,16.4588,16.4588,46400.0
2008-04-18 14:10:00,28.53,28.57,28.52,28.57,46800.0,16.4645,16.4876,16.4588,16.4876,46800.0
2008-04-18 14:20:00,28.57,28.58,28.52,28.53,61200.0,16.4876,16.4934,16.4588,16.4645,61200.0
2008-04-18 14:30:00,28.53,28.57,28.52,28.53,80000.0,16.4645,16.4876,16.4588,16.4645,80000.0
2008-04-18 14:40:00,28.52,28.58,28.52,28.56,46200.0,16.4588,16.4934,16.4588,16.4818,46200.0
2008-04-18 14:50:00,28.56,28.58,28.55,28.56,58600.0,16.4818,16.4934,16.4761,16.4818,58600.0
2008-04-18 15:00:00,28.56,28.58,28.5,28.57,58400.0,16.4818,16.4934,16.4472,16.4876,58400.0
2008-04-18 15:10:00,28.56,28.58,28.52,28.52,65000.0,16.4818,16.4934,16.4588,16.4588,65000.0
2008-04-18 15:20:00,28.52,28.54,28.5,28.52,60400.0,16.4588,16.4703,16.4472,16.4588,60400.0
2008-04-18 15:30:00,28.53,28.61,28.53,28.61,102800.0,16.4645,16.5107,16.4645,16.5107,102800.0
2008-04-18 15:40:00,28.6,28.61,28.57,28.58,105600.0,16.5049,16.5107,16.4876,16.4934,105600.0
2008-04-18 15:50:00,28.59,28.66,28.58,28.65,120800.0,16.4992,16.5396,16.4934,16.5338,120800.0
2008-04-21 09:30:00,28.45,28.59,28.45,28.47,49400.0,16.4184,16.4992,16.4184,16.4299,49400.0
2008-04-21 09:40:00,28.47,28.49,28.33,28.34,38400.0,16.4299,16.4414,16.3491,16.3549,38400.0
2008-04-21 09:50:00,28.33,28.36,28.28,28.28,86800.0,16.3491,16.3664,16.3203,16.3203,86800.0
2008-04-21 10:00:00,28.28,28.31,28.22,28.27,90600.0,16.3203,16.3376,16.2856,16.3145,90600.0
2008-04-21 10:10:00,28.27,28.28,28.18,28.18,52200.0,16.3145,16.3203,16.2625,16.2625,52200.0
2008-04-21 10:20:00,28.19,28.2,28.14,28.16,45800.0,16.2683,16.2741,16.2395,16.251,45800.0
2008-04-21 10:30:00,28.16,28.17,28.14,28.15,119000.0,16.251,16.2568,16.2395,16.2452,119000.0
2008-04-21 10:40:00,28.15,28.25,28.15,28.24,64000.0,16.2452,16.3029,16.2452,16.2972,64000.0
2008-04-21 10:50:00,28.24,28.28,28.21,28.22,54400.0,16.2972,16.3203,16.2799,16.2856,54400.0
2008-04-21 11:00:00,28.22,28.25,28.22,28.23,64400.0,16.2856,16.3029,16.2856,16.2914,64400.0
2008-04-21 11:10:00,28.22,28.25,28.21,28.23,70800.0,16.2856,16.3029,16.2799,16.2914,70800.0
2008-04-21 11:20:00,28.23,28.25,28.16,28.16,84200.0,16.2914,16.3029,16.251,16.251,84200.0
2008-04-21 11:30:00,28.16,28.17,28.15,28.15,69400.0,16.251,16.2568,16.2452,16.2452,69400.0
2008-04-21 11:40:00,28.15,28.17,28.15,28.16,89800.0,16.2452,16.2568,16.2452,16.251,89800.0
2008-04-21 11:50:00,28.17,28.18,28.17,28.18,18000.0,16.2568,16.2625,16.2568,16.2625,18000.0
2008-04-21 12:00:00,28.18,28.21,28.18,28.21,30200.0,16.2625,16.2799,16.2625,16.2799,30200.0
2008-04-21 12:10:00,28.21,28.23,28.2,28.23,28800.0,16.2799,16.2914,16.2741,16.2914,28800.0
2008-04-21 12:20:00,28.23,28.25,28.23,28.25,74800.0,16.2914,16.3029,16.2914,16.3029,74800.0
2008-04-21 12:30:00,28.25,28.26,28.25,28.25,56400.0,16.3029,16.3087,16.3029,16.3029,56400.0
2008-04-21 12:40:00,28.25,28.27,28.25,28.25,38600.0,16.3029,16.3145,16.3029,16.3029,38600.0
2008-04-21 12:50:00,28.26,28.27,28.25,28.27,40200.0,16.3087,16.3145,16.3029,16.3145,40200.0
2008-04-21 13:00:00,28.27,28.28,28.26,28.26,26800.0,16.3145,16.3203,16.3087,16.3087,26800.0
2008-04-21 13:10:00,28.26,28.42,28.26,28.36,96600.0,16.3087,16.401,16.3087,16.3664,96600.0
2008-04-21 13:20:00,28.36,28.37,28.32,28.32,75800.0,16.3664,16.3722,16.3433,16.3433,75800.0
2008-04-21 13:30:00,28.32,28.32,28.28,28.31,36600.0,16.3433,16.3433,16.3203,16.3376,36600.0
2008-04-21 13:40:00,28.31,28.33,28.29,28.29,36800.0,16.3376,16.3491,16.326,16.326,36800.0
2008-04-21 13:50:00,28.29,28.29,28.27,28.28,24400.0,16.326,16.326,16.3145,16.3203,24400.0
2008-04-21 14:00:00,28.29,28.29,28.26,28.27,54000.0,16.326,16.326,16.3087,16.3145,54000.0
2008-04-21 14:10:00,28.26,28.28,28.26,28.28,55600.0,16.3087,16.3203,16.3087,16.3203,55600.0
2008-04-21 14:20:00,28.28,28.28,28.25,28.27,32200.0,16.3203,16.3203,16.3029,16.3145,32200.0
2008-04-21 14:30:00,28.27,28.32,28.25,28.31,64000.0,16.3145,16.3433,16.3029,16.3376,64000.0
2008-04-21 14:40:00,28.31,28.33,28.28,28.33,37200.0,16.3376,16.3491,16.3203,16.3491,37200.0
2008-04-21 14:50:00,28.33,28.35,28.33,28.35,58200.0,16.3491,16.3607,16.3491,16.3607,58200.0
2008-04-21 15:00:00,28.34,28.36,28.33,28.35,73600.0,16.3549,16.3664,16.3491,16.3607,73600.0
2008-04-21 15:10:00,28.35,28.35,28.31,28.34,78600.0,16.3607,16.3607,16.3376,16.3549,78600.0
2008-04-21 15:20:00,28.34,28.35,28.31,28.33,58400.0,16.3549,16.3607,16.3376,16.3491,58400.0
2008-04-21 15:30:00,28.33,28.41,28.32,28.41,77400.0,16.3491,16.3953,16.3433,16.3953,77400.0
2008-04-21 15:40:00,28.42,28.48,28.42,28.48,81400.0,16.401,16.4357,16.401,16.4357,81400.0
2008-04-21 15:50:00,28.48,28.49,28.39,28.4,140600.0,16.4357,16.4414,16.3837,16.3895,140600.0
2008-04-22 09:30:00,28.28,28.38,28.2,28.36,48200.0,16.3203,16.378,16.2741,16.3664,48200.0
2008-04-22 09:40:00,28.35,28.38,28.2,28.22,32000.0,16.3607,16.378,16.2741,16.2856,32000.0
2008-04-22 09:50:00,28.22,28.22,28.1,28.11,45400.0,16.2856,16.2856,16.2164,16.2221,45400.0
2008-04-22 10:00:00,28.11,28.16,28.06,28.11,120400.0,16.2221,16.251,16.1933,16.2221,120400.0
2008-04-22 10:10:00,28.1,28.13,28.05,28.09,71400.0,16.2164,16.2337,16.1875,16.2106,71400.0
2008-04-22 10:20:00,28.07,28.11,28.06,28.06,69800.0,16.1991,16.2221,16.1933,16.1933,69800.0
2008-04-22 10:30:00,28.05,28.06,28.03,28.06,49200.0,16.1875,16.1933,16.176,16.1933,49200.0
2008-04-22 10:40:00,28.06,28.07,28.05,28.05,38400.0,16.1933,16.1991,16.1875,16.1875,38400.0
2008-04-22 10:50:00,28.05,28.07,28.05,28.07,44200.0,16.1875,16.1991,16.1875,16.1991,44200.0
2008-04-22 11:00:00,28.06,28.07,27.98,27.98,73400.0,16.1933,16.1991,16.1471,16.1471,73400.0
2008-04-22 11:10:00,27.99,28.02,27.97,28.01,28800.0,16.1529,16.1702,16.1414,16.1644,28800.0
2008-04-22 11:20:00,28.01,28.03,28.01,28.03,41600.0,16.1644,16.176,16.1644,16.176,41600.0
2008-04-22 11:30:00,28.03,28.07,28.03,28.07,55200.0,16.176,16.1991,16.176,16.1991,55200.0
2008-04-22 11:40:00,28.08,28.11,28.07,28.08,61600.0,16.2048,16.2221,16.1991,16.2048,61600.0
2008-04-22 11:50:00,28.08,28.17,28.08,28.16,102400.0,16.2048,16.2568,16.2048,16.251,102400.0
2008-04-22 12:00:00,28.16,28.2,28.15,28.2,56600.0,16.251,16.2741,16.2452,16.2741,56600.0
2008-04-22 12:10:00,28.2,28.23,28.2,28.23,98000.0,16.2741,16.2914,16.2741,16.2914,98000.0
2008-04-22 12:20:00,28.23,28.3,28.23,28.28,73600.0,16.2914,16.3318,16.2914,16.3203,73600.0
2008-04-22 12:30:00,28.29,28.29,28.23,28.25,56800.0,16.326,16.326,16.2914,16.3029,56800.0
2008-04-22 12:40:00,28.24,28.25,28.21,28.24,49600.0,16.2972,16.3029,16.2799,16.2972,49600.0
2008-04-22 12:50:00,28.24,28.25,28.2,28.2,55600.0,16.2972,16.3029,16.2741,16.2741,55600.0
2008-04-22 13:00:00,28.2,28.22,28.15,28.18,55200.0,16.2741,16.2856,16.2452,16.2625,55200.0
2008-04-22 13:10:00,28.18,28.18,28.17,28.18,43600.0,16.2625,16.2625,16.2568,16.2625,43600.0
2008-04-22 13:20:00,28.18,28.18,28.17,28.18,44800.0,16.2625,16.2625,16.2568,16.2625,44800.0
2008-04-22 13:30:00,28.18,28.2,28.18,28.2,59600.0,16.2625,16.2741,16.2625,16.2741,59600.0
2008-04-22 13:40:00,28.2,28.22,28.18,28.21,66200.0,16.2741,16.2856,16.2625,16.2799,66200.0
2008-04-22 13:50:00,28.21,28.22,28.18,28.2,49600.0,16.2799,16.2856,16.2625,16.2741,49600.0
2008-04-22 14:00:00,28.2,28.22,28.18,28.18,72200.0,16.2741,16.2856,16.2625,16.2625,72200.0
2008-04-22 14:10:00,28.18,28.2,28.16,28.17,71000.0,16.2625,16.2741,16.251,16.2568,71000.0
2008-04-22 14:20:00,28.17,28.22,28.16,28.2,66400.0,16.2568,16.2856,16.251,16.2741,66400.0
2008-04-22 14:30:00,28.2,28.22,28.19,28.21,96400.0,16.2741,16.2856,16.2683,16.2799,96400.0
2008-04-22 14:40:00,28.21,28.23,28.19,28.2,102000.0,16.2799,16.2914,16.2683,16.2741,102000.0
2008-04-22 14:50:00,28.21,28.22,28.13,28.13,87200.0,16.2799,16.2856,16.2337,16.2337,87200.0
2008-04-22 15:00:00,28.14,28.2,28.13,28.17,73400.0,16.2395,16.2741,16.2337,16.2568,73400.0
2008-04-22 15:10:00,28.18,28.18,28.14,28.16,72000.0,16.2625,16.2625,16.2395,16.251,72000.0
2008-04-22 15:20:00,28.17,28.2,28.14,28.19,69400.0,16.2568,16.2741,16.2395,16.2683,69400.0
2008-04-22 15:30:00,28.19,28.22,28.17,28.18,79200.0,16.2683,16.2856,16.2568,16.2625,79200.0
2008-04-22 15:40:00,28.17,28.25,28.17,28.24,76200.0,16.2568,16.3029,16.2568,16.2972,76200.0
2008-04-22 15:50:00,28.24,28.31,28.24,28.29,108800.0,16.2972,16.3376,16.2972,16.326,108800.0
2008-04-23 09:30:00,28.43,28.52,28.28,28.48,53600.0,16.4068,16.4588,16.3203,16.4357,53600.0
2008-04-23 09:40:00,28.49,28.59,28.48,28.52,73200.0,16.4414,16.4992,16.4357,16.4588,73200.0
2008-04-23 09:50:00,28.52,28.53,28.45,28.47,44400.0,16.4588,16.4645,16.4184,16.4299,44400.0
2008-04-23 10:00:00,28.46,28.5,28.42,28.42,47000.0,16.4241,16.4472,16.401,16.401,47000.0
2008-04-23 10:10:00,28.43,28.46,28.4,28.45,61200.0,16.4068,16.4241,16.3895,16.4184,61200.0
2008-04-23 10:20:00,28.46,28.58,28.45,28.58,87200.0,16.4241,16.4934,16.4184,16.4934,87200.0
2008-04-23 10:30:00,28.57,28.68,28.55,28.64,107600.0,16.4876,16.5511,16.4761,16.528,107600.0
2008-04-23 10:40:00,28.64,28.74,28.64,28.68,61600.0,16.528,16.5857,16.528,16.5511,61600.0
2008-04-23 10:50:00,28.67,28.75,28.67,28.7,47200.0,16.5453,16.5915,16.5453,16.5626,47200.0
2008-04-23 11:00:00,28.7,28.75,28.7,28.74,54400.0,16.5626,16.5915,16.5626,16.5857,54400.0
2008-04-23 11:10:00,28.74,28.75,28.68,28.68,54400.0,16.5857,16.5915,16.5511,16.5511,54400.0
2008-04-23 11:20:00,28.68,28.72,28.68,28.68,61200.0,16.5511,16.5742,16.5511,16.5511,61200.0
2008-04-23 11:30:00,28.68,28.7,28.65,28.65,53000.0,16.5511,16.5626,16.5338,16.5338,53000.0
2008-04-23 11:40:00,28.64,28.68,28.64,28.65,49600.0,16.528,16.5511,16.528,16.5338,49600.0
2008-04-23 11:50:00,28.66,28.67,28.61,28.62,46400.0,16.5396,16.5453,16.5107,16.5165,46400.0
2008-04-23 12:00:00,28.62,28.66,28.61,28.66,44200.0,16.5165,16.5396,16.5107,16.5396,44200.0
2008-04-23 12:10:00,28.65,28.68,28.64,28.64,63000.0,16.5338,16.5511,16.528,16.528,63000.0
2008-04-23 12:20:00,28.65,28.65,28.59,28.62,52000.0,16.5338,16.5338,16.4992,16.5165,52000.0
2008-04-23 12:30:00,28.62,28.62,28.5,28.55,61400.0,16.5165,16.5165,16.4472,16.4761,61400.0
2008-04-23 12:40:00,28.55,28.59,28.55,28.59,118400.0,16.4761,16.4992,16.4761,16.4992,118400.0
2008-04-23 12:50:00,28.59,28.65,28.59,28.63,49600.0,16.4992,16.5338,16.4992,16.5222,49600.0
2008-04-23 13:00:00,28.62,28.63,28.59,28.62,59800.0,16.5165,16.5222,16.4992,16.5165,59800.0
2008-04-23 13:10:00,28.62,28.62,28.59,28.62,32200.0,16.5165,16.5165,16.4992,16.5165,32200.0
2008-04-23 13:20:00,28.61,28.62,28.59,28.61,37000.0,16.5107,16.5165,16.4992,16.5107,37000.0
2008-04-23 13:30:00,28.61,28.63,28.59,28.62,49200.0,16.5107,16.5222,16.4992,16.5165,49200.0
2008-04-23 13:40:00,28.61,28.62,28.57,28.61,36200.0,16.5107,16.5165,16.4876,16.5107,36200.0
2008-04-23 13:50:00,28.61,28.64,28.61,28.64,42600.0,16.5107,16.528,16.5107,16.528,42600.0
2008-04-23 14:00:00,28.64,28.67,28.61,28.61,48000.0,16.528,16.5453,16.5107,16.5107,48000.0
2008-04-23 14:10:00,28.61,28.68,28.61,28.65,49000.0,16.5107,16.5511,16.5107,16.5338,49000.0
2008-04-23 14:20:00,28.65,28.66,28.62,28.63,79000.0,16.5338,16.5396,16.5165,16.5222,79000.0
2008-04-23 14:30:00,28.63,28.68,28.61,28.62,93400.0,16.5222,16.5511,16.5107,16.5165,93400.0
2008-04-23 14:40:00,28.63,28.66,28.61,28.64,78600.0,16.5222,16.5396,16.5107,16.528,78600.0
2008-04-23 14:50:00,28.64,28.68,28.63,28.63,60000.0,16.528,16.5511,16.5222,16.5222,60000.0
2008-04-23 15:00:00,28.64,28.66,28.62,28.66,85000.0,16.528,16.5396,16.5165,16.5396,85000.0
2008-04-23 15:10:00,28.66,28.72,28.65,28.68,52200.0,16.5396,16.5742,16.5338,16.5511,52200.0
2008-04-23 15:20:00,28.69,28.7,28.61,28.63,71400.0,16.5569,16.5626,16.5107,16.5222,71400.0
2008-04-23 15:30:00,28.63,28.7,28.61,28.69,83000.0,16.5222,16.5626,16.5107,16.5569,83000.0
2008-04-23 15:40:00,28.69,28.74,28.66,28.69,71800.0,16.5569,16.5857,16.5396,16.5569,71800.0
2008-04-23 15:50:00,28.7,28.75,28.68,28.73,84400.0,16.5626,16.5915,16.5511,16.5799,84400.0
2008-04-24 09:30:00,28.85,28.93,28.72,28.77,86000.0,16.6492,16.6954,16.5742,16.603,86000.0
2008-04-24 09:40:00,28.77,28.81,28.64,28.66,64600.0,16.603,16.6261,16.528,16.5396,64600.0
2008-04-24 09:50:00,28.64,28.68,28.59,28.6,58800.0,16.528,16.5511,16.4992,16.5049,58800.0
2008-04-24 10:00:00,28.59,28.59,28.32,28.35,108600.0,16.4992,16.4992,16.3433,16.3607,108600.0
2008-04-24 10:10:00,28.37,28.47,28.35,28.45,50800.0,16.3722,16.4299,16.3607,16.4184,50800.0
2008-04-24 10:20:00,28.45,28.45,28.37,28.43,68000.0,16.4184,16.4184,16.3722,16.4068,68000.0
2008-04-24 10:30:00,28.43,28.44,28.39,28.42,50400.0,16.4068,16.4126,16.3837,16.401,50400.0
2008-04-24 10:40:00,28.41,28.45,28.41,28.45,55800.0,16.3953,16.4184,16.3953,16.4184,55800.0
2008-04-24 10:50:00,28.43,28.46,28.41,28.43,68200.0,16.4068,16.4241,16.3953,16.4068,68200.0
2008-04-24 11:00:00,28.43,28.46,28.42,28.43,36800.0,16.4068,16.4241,16.401,16.4068,36800.0
2008-04-24 11:10:00,28.42,28.47,28.4,28.46,31800.0,16.401,16.4299,16.3895,16.4241,31800.0
2008-04-24 11:20:00,28.46,28.46,28.41,28.46,59400.0,16.4241,16.4241,16.3953,16.4241,59400.0
2008-04-24 11:30:00,28.47,28.53,28.46,28.49,43800.0,16.4299,16.4645,16.4241,16.4414,43800.0
2008-04-24 11:40:00,28.49,28.58,28.48,28.57,48800.0,16.4414,16.4934,16.4357,16.4876,48800.0
2008-04-24 11:50:00,28.57,28.58,28.45,28.48,60600.0,16.4876,16.4934,16.4184,16.4357,60600.0
2008-04-24 12:00:00,28.48,28.55,28.47,28.53,44000.0,16.4357,16.4761,16.4299,16.4645,44000.0
2008-04-24 12:10:00,28.53,28.58,28.52,28.56,58800.0,16.4645,16.4934,16.4588,16.4818,58800.0
2008-04-24 12:20:00,28.57,28.62,28.57,28.61,21600.0,16.4876,16.5165,16.4876,16.5107,21600.0
2008-04-24 12:30:00,28.61,28.65,28.61,28.65,28800.0,16.5107,16.5338,16.5107,16.5338,28800.0
2008-04-24 12:40:00,28.64,28.71,28.64,28.68,56800.0,16.528,16.5684,16.528,16.5511,56800.0
2008-04-24 12:50:00,28.68,28.68,28.63,28.64,24000.0,16.5511,16.5511,16.5222,16.528,24000.0
2008-04-24 13:00:00,28.64,28.73,28.64,28.68,48200.0,16.528,16.5799,16.528,16.5511,48200.0
2008-04-24 13:10:00,28.69,28.69,28.64,28.64,18600.0,16.5569,16.5569,16.528,16.528,18600.0
2008-04-24 13:20:00,28.63,28.67,28.63,28.67,30000.0,16.5222,16.5453,16.5222,16.5453,30000.0
2008-04-24 13:30:00,28.67,28.67,28.61,28.61,24600.0,16.5453,16.5453,16.5107,16.5107,24600.0
2008-04-24 13:40:00,28.62,28.67,28.61,28.67,29200.0,16.5165,16.5453,16.5107,16.5453,29200.0
2008-04-24 13:50:00,28.67,28.71,28.66,28.71,43200.0,16.5453,16.5684,16.5396,16.5684,43200.0
2008-04-24 14:00:00,28.71,28.74,28.67,28.74,34800.0,16.5684,16.5857,16.5453,16.5857,34800.0
2008-04-24 14:10:00,28.74,28.79,28.74,28.78,87200.0,16.5857,16.6146,16.5857,16.6088,87200.0
2008-04-24 14:20:00,28.78,28.81,28.73,28.8,70800.0,16.6088,16.6261,16.5799,16.6203,70800.0
2008-04-24 14:30:00,28.8,28.82,28.75,28.77,45600.0,16.6203,16.6319,16.5915,16.603,45600.0
2008-04-24 14:40:00,28.78,28.84,28.75,28.79,39800.0,16.6088,16.6434,16.5915,16.6146,39800.0
2008-04-24 14:50:00,28.78,28.79,28.75,28.76,47600.0,16.6088,16.6146,16.5915,16.5973,47600.0
2008-04-24 15:00:00,28.75,28.78,28.73,28.75,56600.0,16.5915,16.6088,16.5799,16.5915,56600.0
2008-04-24 15:10:00,28.75,28.75,28.65,28.68,58600.0,16.5915,16.5915,16.5338,16.5511,58600.0
2008-04-24 15:20:00,28.68,28.74,28.66,28.74,46800.0,16.5511,16.5857,16.5396,16.5857,46800.0
2008-04-24 15:30:00,28.74,28.74,28.62,28.64,73000.0,16.5857,16.5857,16.5165,16.528,73000.0
2008-04-24 15:40:00,28.64,28.66,28.57,28.59,84600.0,16.528,16.5396,16.4876,16.4992,84600.0
2008-04-24 15:50:00,28.59,28.66,28.58,28.59,109400.0,16.4992,16.5396,16.4934,16.4992,109400.0
2008-04-25 09:30:00,28.7,28.72,28.51,28.67,32800.0,16.5626,16.5742,16.453,16.5453,32800.0
2008-04-25 09:40:00,28.67,28.67,28.53,28.61,75600.0,16.5453,16.5453,16.4645,16.5107,75600.0
2008-04-25 09:50:00,28.6,28.69,28.6,28.67,77000.0,16.5049,16.5569,16.5049,16.5453,77000.0
2008-04-25 10:00:00,28.67,28.68,28.5,28.52,105600.0,16.5453,16.5511,16.4472,16.4588,105600.0
2008-04-25 10:10:00,28.52,28.53,28.43,28.45,80800.0,16.4588,16.4645,16.4068,16.4184,80800.0
2008-04-25 10:20:00,28.46,28.49,28.45,28.48,81000.0,16.4241,16.4414,16.4184,16.4357,81000.0
2008-04-25 10:30:00,28.47,28.51,28.41,28.41,112000.0,16.4299,16.453,16.3953,16.3953,112000.0
2008-04-25 10:40:00,28.41,28.43,28.35,28.36,106000.0,16.3953,16.4068,16.3607,16.3664,106000.0
2008-04-25 10:50:00,28.36,28.41,28.35,28.36,45600.0,16.3664,16.3953,16.3607,16.3664,45600.0
2008-04-25 11:00:00,28.36,28.39,28.32,28.36,62200.0,16.3664,16.3837,16.3433,16.3664,62200.0
2008-04-25 11:10:00,28.36,28.37,28.31,28.33,54200.0,16.3664,16.3722,16.3376,16.3491,54200.0
2008-04-25 11:20:00,28.33,28.36,28.31,28.36,80000.0,16.3491,16.3664,16.3376,16.3664,80000.0
2008-04-25 11:30:00,28.36,28.36,28.31,28.31,49400.0,16.3664,16.3664,16.3376,16.3376,49400.0
2008-04-25 11:40:00,28.31,28.35,28.31,28.35,28800.0,16.3376,16.3607,16.3376,16.3607,28800.0
2008-04-25 11:50:00,28.35,28.36,28.34,28.35,48800.0,16.3607,16.3664,16.3549,16.3607,48800.0
2008-04-25 12:00:00,28.35,28.41,28.35,28.4,28200.0,16.3607,16.3953,16.3607,16.3895,28200.0
2008-04-25 12:10:00,28.4,28.45,28.4,28.44,33600.0,16.3895,16.4184,16.3895,16.4126,33600.0
2008-04-25 12:20:00,28.44,28.45,28.42,28.43,54400.0,16.4126,16.4184,16.401,16.4068,54400.0
2008-04-25 12:30:00,28.43,28.43,28.41,28.42,34400.0,16.4068,16.4068,16.3953,16.401,34400.0
2008-04-25 12:40:00,28.42,28.47,28.42,28.44,48000.0,16.401,16.4299,16.401,16.4126,48000.0
2008-04-25 12:50:00,28.43,28.48,28.43,28.47,31000.0,16.4068,16.4357,16.4068,16.4299,31000.0
2008-04-25 13:00:00,28.47,28.48,28.43,28.43,40600.0,16.4299,16.4357,16.4068,16.4068,40600.0
2008-04-25 13:10:00,28.44,28.45,28.43,28.43,54000.0,16.4126,16.4184,16.4068,16.4068,54000.0
2008-04-25 13:20:00,28.42,28.42,28.38,28.41,43400.0,16.401,16.401,16.378,16.3953,43400.0
2008-04-25 13:30:00,28.42,28.44,28.38,28.43,53600.0,16.401,16.4126,16.378,16.4068,53600.0
2008-04-25 13:40:00,28.43,28.48,28.43,28.47,46400.0,16.4068,16.4357,16.4068,16.4299,46400.0
2008-04-25 13:50:00,28.47,28.52,28.46,28.51,40200.0,16.4299,16.4588,16.4241,16.453,40200.0
2008-04-25 14:00:00,28.5,28.54,28.5,28.53,41800.0,16.4472,16.4703,16.4472,16.4645,41800.0
2008-04-25 14:10:00,28.54,28.54,28.53,28.53,45000.0,16.4703,16.4703,16.4645,16.4645,45000.0
2008-04-25 14:20:00,28.54,28.55,28.53,28.54,70400.0,16.4703,16.4761,16.4645,16.4703,70400.0
2008-04-25 14:30:00,28.54,28.56,28.53,28.54,47400.0,16.4703,16.4818,16.4645,16.4703,47400.0
2008-04-25 14:40:00,28.53,28.54,28.47,28.48,54200.0,16.4645,16.4703,16.4299,16.4357,54200.0
2008-04-25 14:50:00,28.49,28.52,28.47,28.47,77200.0,16.4414,16.4588,16.4299,16.4299,77200.0
2008-04-25 15:00:00,28.47,28.49,28.45,28.46,85400.0,16.4299,16.4414,16.4184,16.4241,85400.0
2008-04-25 15:10:00,28.46,28.48,28.43,28.48,100600.0,16.4241,16.4357,16.4068,16.4357,100600.0
2008-04-25 15:20:00,28.49,28.55,28.49,28.55,65600.0,16.4414,16.4761,16.4414,16.4761,65600.0
2008-04-25 15:30:00,28.55,28.55,28.5,28.54,71400.0,16.4761,16.4761,16.4472,16.4703,71400.0
2008-04-25 15:40:00,28.54,28.54,28.51,28.52,75800.0,16.4703,16.4703,16.453,16.4588,75800.0
2008-04-25 15:50:00,28.52,28.55,28.47,28.55,135400.0,16.4588,16.4761,16.4299,16.4761,135400.0
2008-04-28 09:30:00,28.48,28.95,28.48,28.69,55600.0,16.4357,16.7069,16.4357,16.5569,55600.0
2008-04-28 09:40:00,28.68,28.68,28.48,28.5,42000.0,16.5511,16.5511,16.4357,16.4472,42000.0
2008-04-28 09:50:00,28.5,28.52,28.43,28.44,39200.0,16.4472,16.4588,16.4068,16.4126,39200.0
2008-04-28 10:00:00,28.43,28.47,28.35,28.47,74200.0,16.4068,16.4299,16.3607,16.4299,74200.0
2008-04-28 10:10:00,28.46,28.62,28.46,28.61,48800.0,16.4241,16.5165,16.4241,16.5107,48800.0
2008-04-28 10:20:00,28.61,28.65,28.58,28.65,64000.0,16.5107,16.5338,16.4934,16.5338,64000.0
2008-04-28 10:30:00,28.65,28.71,28.64,28.65,50000.0,16.5338,16.5684,16.528,16.5338,50000.0
2008-04-28 10:40:00,28.65,28.66,28.6,28.63,63000.0,16.5338,16.5396,16.5049,16.5222,63000.0
2008-04-28 10:50:00,28.63,28.63,28.6,28.61,39600.0,16.5222,16.5222,16.5049,16.5107,39600.0
2008-04-28 11:00:00,28.61,28.61,28.61,28.61,26800.0,16.5107,16.5107,16.5107,16.5107,26800.0
2008-04-28 11:10:00,28.61,28.62,28.58,28.58,52600.0,16.5107,16.5165,16.4934,16.4934,52600.0
2008-04-28 11:20:00,28.57,28.57,28.48,28.5,53600.0,16.4876,16.4876,16.4357,16.4472,53600.0
2008-04-28 11:30:00,28.5,28.54,28.49,28.54,35600.0,16.4472,16.4703,16.4414,16.4703,35600.0
2008-04-28 11:40:00,28.54,28.55,28.49,28.5,45600.0,16.4703,16.4761,16.4414,16.4472,45600.0
2008-04-28 11:50:00,28.5,28.52,28.5,28.52,25400.0,16.4472,16.4588,16.4472,16.4588,25400.0
2008-04-28 12:00:00,28.52,28.56,28.52,28.55,35400.0,16.4588,16.4818,16.4588,16.4761,35400.0
2008-04-28 12:10:00,28.55,28.58,28.55,28.57,23600.0,16.4761,16.4934,16.4761,16.4876,23600.0
2008-04-28 12:20:00,28.57,28.61,28.57,28.61,41800.0,16.4876,16.5107,16.4876,16.5107,41800.0
2008-04-28 12:30:00,28.61,28.64,28.59,28.59,43000.0,16.5107,16.528,16.4992,16.4992,43000.0
2008-04-28 12:40:00,28.59,28.59,28.56,28.57,34400.0,16.4992,16.4992,16.4818,16.4876,34400.0
2008-04-28 12:50:00,28.57,28.59,28.57,28.58,23800.0,16.4876,16.4992,16.4876,16.4934,23800.0
2008-04-28 13:00:00,28.59,28.59,28.56,28.59,47200.0,16.4992,16.4992,16.4818,16.4992,47200.0
2008-04-28 13:10:00,28.59,28.6,28.54,28.56,40000.0,16.4992,16.5049,16.4703,16.4818,40000.0
2008-04-28 13:20:00,28.56,28.57,28.54,28.56,34600.0,16.4818,16.4876,16.4703,16.4818,34600.0
2008-04-28 13:30:00,28.56,28.57,28.56,28.56,28000.0,16.4818,16.4876,16.4818,16.4818,28000.0
2008-04-28 13:40:00,28.56,28.58,28.52,28.53,53000.0,16.4818,16.4934,16.4588,16.4645,53000.0
2008-04-28 13:50:00,28.53,28.57,28.53,28.55,40000.0,16.4645,16.4876,16.4645,16.4761,40000.0
2008-04-28 14:00:00,28.55,28.57,28.55,28.57,32600.0,16.4761,16.4876,16.4761,16.4876,32600.0
2008-04-28 14:10:00,28.57,28.57,28.57,28.57,52800.0,16.4876,16.4876,16.4876,16.4876,52800.0
2008-04-28 14:20:00,28.57,28.59,28.57,28.59,61600.0,16.4876,16.4992,16.4876,16.4992,61600.0
2008-04-28 14:30:00,28.59,28.62,28.59,28.61,49400.0,16.4992,16.5165,16.4992,16.5107,49400.0
2008-04-28 14:40:00,28.61,28.65,28.58,28.59,117400.0,16.5107,16.5338,16.4934,16.4992,117400.0
2008-04-28 14:50:00,28.59,28.61,28.57,28.6,34600.0,16.4992,16.5107,16.4876,16.5049,34600.0
2008-04-28 15:00:00,28.6,28.63,28.6,28.63,75600.0,16.5049,16.5222,16.5049,16.5222,75600.0
2008-04-28 15:10:00,28.63,28.67,28.63,28.65,65000.0,16.5222,16.5453,16.5222,16.5338,65000.0
2008-04-28 15:20:00,28.65,28.65,28.58,28.58,82600.0,16.5338,16.5338,16.4934,16.4934,82600.0
2008-04-28 15:30:00,28.58,28.58,28.54,28.56,106800.0,16.4934,16.4934,16.4703,16.4818,106800.0
2008-04-28 15:40:00,28.56,28.57,28.51,28.53,134800.0,16.4818,16.4876,16.453,16.4645,134800.0
2008-04-28 15:50:00,28.53,28.53,28.44,28.51,251600.0,16.4645,16.4645,16.4126,16.453,251600.0
2008-04-29 09:30:00,28.51,28.53,28.45,28.5,53800.0,16.453,16.4645,16.4184,16.4472,53800.0
2008-04-29 09:40:00,28.49,28.5,28.41,28.42,35000.0,16.4414,16.4472,16.3953,16.401,35000.0
2008-04-29 09:50:00,28.42,28.49,28.39,28.41,40600.0,16.401,16.4414,16.3837,16.3953,40600.0
2008-04-29 10:00:00,28.42,28.47,28.32,28.45,76600.0,16.401,16.4299,16.3433,16.4184,76600.0
2008-04-29 10:10:00,28.45,28.49,28.42,28.48,44600.0,16.4184,16.4414,16.401,16.4357,44600.0
2008-04-29 10:20:00,28.49,28.49,28.38,28.39,63600.0,16.4414,16.4414,16.378,16.3837,63600.0
2008-04-29 10:30:00,28.39,28.43,28.39,28.42,45800.0,16.3837,16.4068,16.3837,16.401,45800.0
2008-04-29 10:40:00,28.42,28.45,28.41,28.43,65600.0,16.401,16.4184,16.3953,16.4068,65600.0
2008-04-29 10:50:00,28.43,28.43,28.25,28.29,88600.0,16.4068,16.4068,16.3029,16.326,88600.0
2008-04-29 11:00:00,28.3,28.31,28.27,28.3,44000.0,16.3318,16.3376,16.3145,16.3318,44000.0
2008-04-29 11:10:00,28.3,28.3,28.25,28.25,47000.0,16.3318,16.3318,16.3029,16.3029,47000.0
2008-04-29 11:20:00,28.27,28.27,28.24,28.25,32000.0,16.3145,16.3145,16.2972,16.3029,32000.0
2008-04-29 11:30:00,28.25,28.33,28.25,28.32,43200.0,16.3029,16.3491,16.3029,16.3433,43200.0
2008-04-29 11:40:00,28.33,28.34,28.29,28.33,52800.0,16.3491,16.3549,16.326,16.3491,52800.0
2008-04-29 11:50:00,28.33,28.36,28.33,28.35,28800.0,16.3491,16.3664,16.3491,16.3607,28800.0
2008-04-29 12:00:00,28.35,28.35,28.31,28.32,44400.0,16.3607,16.3607,16.3376,16.3433,44400.0
2008-04-29 12:10:00,28.32,28.36,28.31,28.36,42000.0,16.3433,16.3664,16.3376,16.3664,42000.0
2008-04-29 12:20:00,28.36,28.39,28.35,28.39,29200.0,16.3664,16.3837,16.3607,16.3837,29200.0
2008-04-29 12:30:00,28.4,28.42,28.39,28.42,50200.0,16.3895,16.401,16.3837,16.401,50200.0
2008-04-29 12:40:00,28.42,28.43,28.41,28.43,51800.0,16.401,16.4068,16.3953,16.4068,51800.0
2008-04-29 12:50:00,28.43,28.45,28.41,28.42,43000.0,16.4068,16.4184,16.3953,16.401,43000.0
2008-04-29 13:00:00,28.42,28.43,28.36,28.41,41200.0,16.401,16.4068,16.3664,16.3953,41200.0
2008-04-29 13:10:00,28.4,28.43,28.4,28.43,33800.0,16.3895,16.4068,16.3895,16.4068,33800.0
2008-04-29 13:20:00,28.43,28.45,28.41,28.42,28400.0,16.4068,16.4184,16.3953,16.401,28400.0
2008-04-29 13:30:00,28.42,28.43,28.42,28.43,35800.0,16.401,16.4068,16.401,16.4068,35800.0
2008-04-29 13:40:00,28.43,28.43,28.35,28.35,44200.0,16.4068,16.4068,16.3607,16.3607,44200.0
2008-04-29 13:50:00,28.35,28.37,28.35,28.37,27800.0,16.3607,16.3722,16.3607,16.3722,27800.0
2008-04-29 14:00:00,28.37,28.39,28.36,28.39,37600.0,16.3722,16.3837,16.3664,16.3837,37600.0
2008-04-29 14:10:00,28.39,28.4,28.35,28.37,75800.0,16.3837,16.3895,16.3607,16.3722,75800.0
2008-04-29 14:20:00,28.38,28.4,28.36,28.39,35600.0,16.378,16.3895,16.3664,16.3837,35600.0
2008-04-29 14:30:00,28.4,28.41,28.35,28.35,72200.0,16.3895,16.3953,16.3607,16.3607,72200.0
2008-04-29 14:40:00,28.36,28.44,28.36,28.43,79800.0,16.3664,16.4126,16.3664,16.4068,79800.0
2008-04-29 14:50:00,28.43,28.46,28.42,28.46,48600.0,16.4068,16.4241,16.401,16.4241,48600.0
2008-04-29 15:00:00,28.45,28.46,28.42,28.42,70800.0,16.4184,16.4241,16.401,16.401,70800.0
2008-04-29 15:10:00,28.42,28.45,28.42,28.45,59400.0,16.401,16.4184,16.401,16.4184,59400.0
2008-04-29 15:20:00,28.45,28.45,28.36,28.36,84400.0,16.4184,16.4184,16.3664,16.3664,84400.0
2008-04-29 15:30:00,28.36,28.4,28.36,28.39,76800.0,16.3664,16.3895,16.3664,16.3837,76800.0
2008-04-29 15:40:00,28.39,28.39,28.35,28.35,101200.0,16.3837,16.3837,16.3607,16.3607,101200.0
2008-04-29 15:50:00,28.35,28.39,28.3,28.39,178400.0,16.3607,16.3837,16.3318,16.3837,178400.0
2008-04-30 09:30:00,28.34,28.5,28.24,28.47,39600.0,16.3549,16.4472,16.2972,16.4299,39600.0
2008-04-30 09:40:00,28.47,28.47,28.35,28.39,45600.0,16.4299,16.4299,16.3607,16.3837,45600.0
2008-04-30 09:50:00,28.39,28.45,28.39,28.42,61000.0,16.3837,16.4184,16.3837,16.401,61000.0
2008-04-30 10:00:00,28.42,28.42,28.35,28.38,99200.0,16.401,16.401,16.3607,16.378,99200.0
2008-04-30 10:10:00,28.38,28.38,28.29,28.29,56200.0,16.378,16.378,16.326,16.326,56200.0
2008-04-30 10:20:00,28.29,28.33,28.29,28.33,51200.0,16.326,16.3491,16.326,16.3491,51200.0
2008-04-30 10:30:00,28.33,28.36,28.29,28.3,78200.0,16.3491,16.3664,16.326,16.3318,78200.0
2008-04-30 10:40:00,28.3,28.35,28.23,28.32,108800.0,16.3318,16.3607,16.2914,16.3433,108800.0
2008-04-30 10:50:00,28.32,28.33,28.31,28.33,50000.0,16.3433,16.3491,16.3376,16.3491,50000.0
2008-04-30 11:00:00,28.33,28.39,28.32,28.39,97800.0,16.3491,16.3837,16.3433,16.3837,97800.0
2008-04-30 11:10:00,28.39,28.43,28.39,28.42,32000.0,16.3837,16.4068,16.3837,16.401,32000.0
2008-04-30 11:20:00,28.42,28.43,28.41,28.42,38800.0,16.401,16.4068,16.3953,16.401,38800.0
2008-04-30 11:30:00,28.42,28.44,28.42,28.44,24200.0,16.401,16.4126,16.401,16.4126,24200.0
2008-04-30 11:40:00,28.43,28.45,28.43,28.44,36000.0,16.4068,16.4184,16.4068,16.4126,36000.0
2008-04-30 11:50:00,28.44,28.47,28.44,28.47,27400.0,16.4126,16.4299,16.4126,16.4299,27400.0
2008-04-30 12:00:00,28.47,28.52,28.47,28.51,62200.0,16.4299,16.4588,16.4299,16.453,62200.0
2008-04-30 12:10:00,28.51,28.54,28.5,28.54,59800.0,16.453,16.4703,16.4472,16.4703,59800.0
2008-04-30 12:20:00,28.54,28.54,28.5,28.52,67800.0,16.4703,16.4703,16.4472,16.4588,67800.0
2008-04-30 12:30:00,28.52,28.54,28.52,28.53,34000.0,16.4588,16.4703,16.4588,16.4645,34000.0
2008-04-30 12:40:00,28.53,28.55,28.53,28.55,28600.0,16.4645,16.4761,16.4645,16.4761,28600.0
2008-04-30 12:50:00,28.55,28.55,28.53,28.53,74400.0,16.4761,16.4761,16.4645,16.4645,74400.0
2008-04-30 13:00:00,28.53,28.54,28.53,28.54,43400.0,16.4645,16.4703,16.4645,16.4703,43400.0
2008-04-30 13:10:00,28.54,28.54,28.49,28.52,64200.0,16.4703,16.4703,16.4414,16.4588,64200.0
2008-04-30 13:20:00,28.52,28.54,28.48,28.49,36400.0,16.4588,16.4703,16.4357,16.4414,36400.0
2008-04-30 13:30:00,28.49,28.51,28.49,28.5,21400.0,16.4414,16.453,16.4414,16.4472,21400.0
2008-04-30 13:40:00,28.5,28.5,28.48,28.48,38600.0,16.4472,16.4472,16.4357,16.4357,38600.0
2008-04-30 13:50:00,28.48,28.5,28.46,28.49,45400.0,16.4357,16.4472,16.4241,16.4414,45400.0
2008-04-30 14:00:00,28.48,28.6,28.48,28.6,50200.0,16.4357,16.5049,16.4357,16.5049,50200.0
2008-04-30 14:10:00,28.61,28.85,28.52,28.78,196200.0,16.5107,16.6492,16.4588,16.6088,196200.0
2008-04-30 14:20:00,28.77,28.77,28.54,28.64,240600.0,16.603,16.603,16.4703,16.528,240600.0
2008-04-30 14:30:00,28.64,28.72,28.61,28.67,101400.0,16.528,16.5742,16.5107,16.5453,101400.0
2008-04-30 14:40:00,28.68,28.68,28.63,28.65,64200.0,16.5511,16.5511,16.5222,16.5338,64200.0
2008-04-30 14:50:00,28.64,28.65,28.55,28.62,66400.0,16.528,16.5338,16.4761,16.5165,66400.0
2008-04-30 15:00:00,28.61,28.62,28.53,28.53,83400.0,16.5107,16.5165,16.4645,16.4645,83400.0
2008-04-30 15:10:00,28.53,28.57,28.37,28.48,97000.0,16.4645,16.4876,16.3722,16.4357,97000.0
2008-04-30 15:20:00,28.48,28.51,28.46,28.47,64400.0,16.4357,16.453,16.4241,16.4299,64400.0
2008-04-30 15:30:00,28.47,28.54,28.46,28.49,67600.0,16.4299,16.4703,16.4241,16.4414,67600.0
2008-04-30 15:40:00,28.48,28.5,28.4,28.44,74600.0,16.4357,16.4472,16.3895,16.4126,74600.0
2008-04-30 15:50:00,28.45,28.46,28.34,28.36,92800.0,16.4184,16.4241,16.3549,16.3664,92800.0
2008-05-01 09:30:00,28.25,28.41,28.25,28.3,23800.0,16.3029,16.3953,16.3029,16.3318,23800.0
2008-05-01 09:40:00,28.29,28.34,28.19,28.27,78000.0,16.326,16.3549,16.2683,16.3145,78000.0
2008-05-01 09:50:00,28.28,28.43,28.23,28.4,73200.0,16.3203,16.4068,16.2914,16.3895,73200.0
2008-05-01 10:00:00,28.42,28.6,28.42,28.57,61600.0,16.401,16.5049,16.401,16.4876,61600.0
2008-05-01 10:10:00,28.57,28.58,28.5,28.52,46600.0,16.4876,16.4934,16.4472,16.4588,46600.0
2008-05-01 10:20:00,28.52,28.61,28.5,28.58,36600.0,16.4588,16.5107,16.4472,16.4934,36600.0
2008-05-01 10:30:00,28.58,28.59,28.48,28.49,59200.0,16.4934,16.4992,16.4357,16.4414,59200.0
2008-05-01 10:40:00,28.49,28.49,28.34,28.37,48600.0,16.4414,16.4414,16.3549,16.3722,48600.0
2008-05-01 10:50:00,28.37,28.4,28.35,28.36,62200.0,16.3722,16.3895,16.3607,16.3664,62200.0
2008-05-01 11:00:00,28.36,28.4,28.34,28.34,39600.0,16.3664,16.3895,16.3549,16.3549,39600.0
2008-05-01 11:10:00,28.34,28.38,28.33,28.37,37800.0,16.3549,16.378,16.3491,16.3722,37800.0
2008-05-01 11:20:00,28.37,28.38,28.34,28.35,38600.0,16.3722,16.378,16.3549,16.3607,38600.0
2008-05-01 11:30:00,28.35,28.38,28.33,28.36,38000.0,16.3607,16.378,16.3491,16.3664,38000.0
2008-05-01 11:40:00,28.36,28.39,28.31,28.34,44600.0,16.3664,16.3837,16.3376,16.3549,44600.0
2008-05-01 11:50:00,28.32,28.34,28.26,28.28,41000.0,16.3433,16.3549,16.3087,16.3203,41000.0
2008-05-01 12:00:00,28.28,28.33,28.28,28.33,29400.0,16.3203,16.3491,16.3203,16.3491,29400.0
2008-05-01 12:10:00,28.32,28.4,28.32,28.39,40400.0,16.3433,16.3895,16.3433,16.3837,40400.0
2008-05-01 12:20:00,28.39,28.4,28.36,28.37,44800.0,16.3837,16.3895,16.3664,16.3722,44800.0
2008-05-01 12:30:00,28.38,28.4,28.35,28.4,58400.0,16.378,16.3895,16.3607,16.3895,58400.0
2008-05-01 12:40:00,28.4,28.46,28.4,28.43,46000.0,16.3895,16.4241,16.3895,16.4068,46000.0
2008-05-01 12:50:00,28.44,28.56,28.44,28.49,66800.0,16.4126,16.4818,16.4126,16.4414,66800.0
2008-05-01 13:00:00,28.48,28.48,28.42,28.44,39400.0,16.4357,16.4357,16.401,16.4126,39400.0
2008-05-01 13:10:00,28.45,28.6,28.44,28.57,58400.0,16.4184,16.5049,16.4126,16.4876,58400.0
2008-05-01 13:20:00,28.58,28.61,28.54,28.6,45200.0,16.4934,16.5107,16.4703,16.5049,45200.0
2008-05-01 13:30:00,28.61,28.63,28.6,28.63,38400.0,16.5107,16.5222,16.5049,16.5222,38400.0
2008-05-01 13:40:00,28.63,28.63,28.61,28.61,32000.0,16.5222,16.5222,16.5107,16.5107,32000.0
2008-05-01 13:50:00,28.61,28.67,28.61,28.66,47600.0,16.5107,16.5453,16.5107,16.5396,47600.0
2008-05-01 14:00:00,28.66,28.68,28.64,28.66,57600.0,16.5396,16.5511,16.528,16.5396,57600.0
2008-05-01 14:10:00,28.66,28.68,28.61,28.64,45600.0,16.5396,16.5511,16.5107,16.528,45600.0
2008-05-01 14:20:00,28.64,28.71,28.63,28.64,38600.0,16.528,16.5684,16.5222,16.528,38600.0
2008-05-01 14:30:00,28.65,28.72,28.63,28.71,42800.0,16.5338,16.5742,16.5222,16.5684,42800.0
2008-05-01 14:40:00,28.72,28.77,28.69,28.72,74200.0,16.5742,16.603,16.5569,16.5742,74200.0
2008-05-01 14:50:00,28.71,28.72,28.5,28.57,105400.0,16.5684,16.5742,16.4472,16.4876,105400.0
2008-05-01 15:00:00,28.58,28.61,28.52,28.57,96400.0,16.4934,16.5107,16.4588,16.4876,96400.0
2008-05-01 15:10:00,28.57,28.61,28.52,28.54,103400.0,16.4876,16.5107,16.4588,16.4703,103400.0
2008-05-01 15:20:00,28.54,28.57,28.43,28.47,128400.0,16.4703,16.4876,16.4068,16.4299,128400.0
2008-05-01 15:30:00,28.47,28.54,28.4,28.41,148800.0,16.4299,16.4703,16.3895,16.3953,148800.0
2008-05-01 15:40:00,28.41,28.45,28.32,28.33,251800.0,16.3953,16.4184,16.3433,16.3491,251800.0
2008-05-01 15:50:00,28.33,28.53,28.32,28.47,289600.0,16.3491,16.4645,16.3433,16.4299,289600.0
2008-05-02 09:30:00,28.0,29.0,28.0,28.99,178600.0,16.1587,16.7358,16.1587,16.73,178600.0
2008-05-02 09:40:00,28.98,29.16,28.95,29.05,153000.0,16.7242,16.8281,16.7069,16.7646,153000.0
2008-05-02 09:50:00,29.05,29.14,28.99,29.07,92400.0,16.7646,16.8166,16.73,16.7762,92400.0
2008-05-02 10:00:00,29.08,29.18,29.06,29.18,75400.0,16.7819,16.8396,16.7704,16.8396,75400.0
2008-05-02 10:10:00,29.17,29.25,29.13,29.22,242400.0,16.8339,16.88,16.8108,16.8627,242400.0
2008-05-02 10:20:00,29.23,29.28,29.21,29.27,56200.0,16.8685,16.8973,16.857,16.8916,56200.0
2008-05-02 10:30:00,29.27,29.29,29.15,29.17,87600.0,16.8916,16.9031,16.8223,16.8339,87600.0
2008-05-02 10:40:00,29.17,29.21,29.11,29.2,114200.0,16.8339,16.857,16.7992,16.8512,114200.0
2008-05-02 10:50:00,29.2,29.36,29.2,29.36,80400.0,16.8512,16.9435,16.8512,16.9435,80400.0
2008-05-02 11:00:00,29.36,29.48,29.36,29.47,115800.0,16.9435,17.0128,16.9435,17.007,115800.0
2008-05-02 11:10:00,29.47,29.56,29.47,29.55,83400.0,17.007,17.0589,17.007,17.0532,83400.0
2008-05-02 11:20:00,29.56,29.58,29.47,29.47,251000.0,17.0589,17.0705,17.007,17.007,251000.0
2008-05-02 11:30:00,29.47,29.52,29.47,29.5,92800.0,17.007,17.0359,17.007,17.0243,92800.0
2008-05-02 11:40:00,29.5,29.5,29.43,29.46,78400.0,17.0243,17.0243,16.9839,17.0012,78400.0
2008-05-02 11:50:00,29.47,29.51,29.46,29.48,61800.0,17.007,17.0301,17.0012,17.0128,61800.0
2008-05-02 12:00:00,29.48,29.48,29.39,29.4,83000.0,17.0128,17.0128,16.9608,16.9666,83000.0
2008-05-02 12:10:00,29.4,29.4,29.2,29.23,188600.0,16.9666,16.9666,16.8512,16.8685,188600.0
2008-05-02 12:20:00,29.23,29.32,29.22,29.25,88400.0,16.8685,16.9204,16.8627,16.88,88400.0
2008-05-02 12:30:00,29.25,29.31,29.23,29.28,63600.0,16.88,16.9147,16.8685,16.8973,63600.0
2008-05-02 12:40:00,29.29,29.3,29.21,29.21,59200.0,16.9031,16.9089,16.857,16.857,59200.0
2008-05-02 12:50:00,29.21,29.27,29.18,29.26,54200.0,16.857,16.8916,16.8396,16.8858,54200.0
2008-05-02 13:00:00,29.26,29.27,29.16,29.16,78000.0,16.8858,16.8916,16.8281,16.8281,78000.0
2008-05-02 13:10:00,29.16,29.16,29.0,29.04,112200.0,16.8281,16.8281,16.7358,16.7588,112200.0
2008-05-02 13:20:00,29.03,29.15,29.0,29.12,139200.0,16.7531,16.8223,16.7358,16.805,139200.0
2008-05-02 13:30:00,29.12,29.14,29.05,29.1,96000.0,16.805,16.8166,16.7646,16.7935,96000.0
2008-05-02 13:40:00,29.1,29.13,28.94,29.09,117400.0,16.7935,16.8108,16.7011,16.7877,117400.0
2008-05-02 13:50:00,29.09,29.11,29.0,29.04,94200.0,16.7877,16.7992,16.7358,16.7588,94200.0
2008-05-02 14:00:00,29.04,29.08,28.94,28.99,131800.0,16.7588,16.7819,16.7011,16.73,131800.0
2008-05-02 14:10:00,28.99,29.02,28.97,29.0,127200.0,16.73,16.7473,16.7184,16.7358,127200.0
2008-05-02 14:20:00,29.0,29.07,29.0,29.07,53400.0,16.7358,16.7762,16.7358,16.7762,53400.0
2008-05-02 14:30:00,29.07,29.26,29.07,29.26,122000.0,16.7762,16.8858,16.7762,16.8858,122000.0
2008-05-02 14:40:00,29.26,29.28,29.18,29.21,94000.0,16.8858,16.8973,16.8396,16.857,94000.0
2008-05-02 14:50:00,29.22,29.25,29.14,29.21,74800.0,16.8627,16.88,16.8166,16.857,74800.0
2008-05-02 15:00:00,29.21,29.23,29.15,29.21,63600.0,16.857,16.8685,16.8223,16.857,63600.0
2008-05-02 15:10:00,29.21,29.39,29.2,29.31,103800.0,16.857,16.9608,16.8512,16.9147,103800.0
2008-05-02 15:20:00,29.32,29.39,29.31,29.36,120200.0,16.9204,16.9608,16.9147,16.9435,120200.0
2008-05-02 15:30:00,29.37,29.37,29.27,29.32,117200.0,16.9493,16.9493,16.8916,16.9204,117200.0
2008-05-02 15:40:00,29.31,29.39,29.19,29.19,160400.0,16.9147,16.9608,16.8454,16.8454,160400.0
2008-05-02 15:50:00,29.2,29.39,29.17,29.34,357200.0,16.8512,16.9608,16.8339,16.932,357200.0
2008-05-05 09:30:00,29.43,29.43,28.93,28.93,95200.0,16.9839,16.9839,16.6954,16.6954,95200.0
2008-05-05 09:40:00,28.93,28.93,28.73,28.74,87400.0,16.6954,16.6954,16.5799,16.5857,87400.0
2008-05-05 09:50:00,28.71,28.9,28.71,28.8,125200.0,16.5684,16.6781,16.5684,16.6203,125200.0
2008-05-05 10:00:00,28.8,28.89,28.75,28.76,125200.0,16.6203,16.6723,16.5915,16.5973,125200.0
2008-05-05 10:10:00,28.76,28.77,28.71,28.75,80400.0,16.5973,16.603,16.5684,16.5915,80400.0
2008-05-05 10:20:00,28.75,28.85,28.75,28.76,69000.0,16.5915,16.6492,16.5915,16.5973,69000.0
2008-05-05 10:30:00,28.75,28.75,28.69,28.7,74400.0,16.5915,16.5915,16.5569,16.5626,74400.0
2008-05-05 10:40:00,28.7,28.71,28.69,28.71,55800.0,16.5626,16.5684,16.5569,16.5684,55800.0
2008-05-05 10:50:00,28.71,28.71,28.61,28.61,94000.0,16.5684,16.5684,16.5107,16.5107,94000.0
2008-05-05 11:00:00,28.61,28.62,28.56,28.6,96800.0,16.5107,16.5165,16.4818,16.5049,96800.0
2008-05-05 11:10:00,28.61,28.68,28.6,28.66,87400.0,16.5107,16.5511,16.5049,16.5396,87400.0
2008-05-05 11:20:00,28.66,28.68,28.63,28.63,69000.0,16.5396,16.5511,16.5222,16.5222,69000.0
2008-05-05 11:30:00,28.64,28.66,28.62,28.65,52800.0,16.528,16.5396,16.5165,16.5338,52800.0
2008-05-05 11:40:00,28.65,28.68,28.62,28.68,50200.0,16.5338,16.5511,16.5165,16.5511,50200.0
2008-05-05 11:50:00,28.68,28.74,28.68,28.68,50600.0,16.5511,16.5857,16.5511,16.5511,50600.0
2008-05-05 12:00:00,28.68,28.83,28.68,28.79,158200.0,16.5511,16.6377,16.5511,16.6146,158200.0
2008-05-05 12:10:00,28.79,28.86,28.79,28.86,83000.0,16.6146,16.655,16.6146,16.655,83000.0
2008-05-05 12:20:00,28.86,28.87,28.78,28.82,93600.0,16.655,16.6607,16.6088,16.6319,93600.0
2008-05-05 12:30:00,28.82,28.82,28.77,28.78,118200.0,16.6319,16.6319,16.603,16.6088,118200.0
2008-05-05 12:40:00,28.78,28.78,28.71,28.73,148600.0,16.6088,16.6088,16.5684,16.5799,148600.0
2008-05-05 12:50:00,28.74,28.77,28.68,28.7,95000.0,16.5857,16.603,16.5511,16.5626,95000.0
2008-05-05 13:00:00,28.7,28.82,28.7,28.79,189200.0,16.5626,16.6319,16.5626,16.6146,189200.0
2008-05-05 13:10:00,28.79,28.82,28.77,28.8,95800.0,16.6146,16.6319,16.603,16.6203,95800.0
2008-05-05 13:20:00,28.8,28.85,28.79,28.82,69600.0,16.6203,16.6492,16.6146,16.6319,69600.0
2008-05-05 13:30:00,28.82,28.89,28.82,28.88,64400.0,16.6319,16.6723,16.6319,16.6665,64400.0
2008-05-05 13:40:00,28.88,28.92,28.88,28.92,112200.0,16.6665,16.6896,16.6665,16.6896,112200.0
2008-05-05 13:50:00,28.92,29.0,28.89,28.91,120800.0,16.6896,16.7358,16.6723,16.6838,120800.0
2008-05-05 14:00:00,28.91,28.91,28.84,28.88,95600.0,16.6838,16.6838,16.6434,16.6665,95600.0
2008-05-05 14:10:00,28.88,28.88,28.83,28.84,95400.0,16.6665,16.6665,16.6377,16.6434,95400.0
2008-05-05 14:20:00,28.84,28.86,28.79,28.79,87400.0,16.6434,16.655,16.6146,16.6146,87400.0
2008-05-05 14:30:00,28.79,28.81,28.75,28.79,91200.0,16.6146,16.6261,16.5915,16.6146,91200.0
2008-05-05 14:40:00,28.79,28.88,28.79,28.88,126200.0,16.6146,16.6665,16.6146,16.6665,126200.0
2008-05-05 14:50:00,28.88,28.88,28.82,28.85,112200.0,16.6665,16.6665,16.6319,16.6492,112200.0
2008-05-05 15:00:00,28.86,28.97,28.85,28.96,175200.0,16.655,16.7184,16.6492,16.7127,175200.0
2008-05-05 15:10:00,28.95,29.04,28.95,28.98,209600.0,16.7069,16.7588,16.7069,16.7242,209600.0
2008-05-05 15:20:00,28.98,29.0,28.92,28.97,128400.0,16.7242,16.7358,16.6896,16.7184,128400.0
2008-05-05 15:30:00,28.97,28.97,28.89,28.96,128400.0,16.7184,16.7184,16.6723,16.7127,128400.0
2008-05-05 15:40:00,28.96,28.98,28.92,28.93,160200.0,16.7127,16.7242,16.6896,16.6954,160200.0
2008-05-05 15:50:00,28.92,28.96,28.89,28.89,170000.0,16.6896,16.7127,16.6723,16.6723,170000.0
2008-05-06 09:30:00,28.87,28.87,28.35,28.36,123400.0,16.6607,16.6607,16.3607,16.3664,123400.0
2008-05-06 09:40:00,28.36,28.38,28.23,28.36,191200.0,16.3664,16.378,16.2914,16.3664,191200.0
2008-05-06 09:50:00,28.38,28.52,28.36,28.39,129600.0,16.378,16.4588,16.3664,16.3837,129600.0
2008-05-06 10:00:00,28.4,28.48,28.39,28.48,87800.0,16.3895,16.4357,16.3837,16.4357,87800.0
2008-05-06 10:10:00,28.49,28.5,28.39,28.49,83200.0,16.4414,16.4472,16.3837,16.4414,83200.0
2008-05-06 10:20:00,28.49,28.49,28.43,28.43,95400.0,16.4414,16.4414,16.4068,16.4068,95400.0
2008-05-06 10:30:00,28.43,28.48,28.42,28.46,137800.0,16.4068,16.4357,16.401,16.4241,137800.0
2008-05-06 10:40:00,28.46,28.48,28.46,28.47,33200.0,16.4241,16.4357,16.4241,16.4299,33200.0
2008-05-06 10:50:00,28.47,28.47,28.43,28.45,171200.0,16.4299,16.4299,16.4068,16.4184,171200.0
2008-05-06 11:00:00,28.46,28.52,28.45,28.5,97000.0,16.4241,16.4588,16.4184,16.4472,97000.0
2008-05-06 11:10:00,28.5,28.52,28.5,28.51,75000.0,16.4472,16.4588,16.4472,16.453,75000.0
2008-05-06 11:20:00,28.5,28.61,28.5,28.61,77600.0,16.4472,16.5107,16.4472,16.5107,77600.0
2008-05-06 11:30:00,28.61,28.64,28.58,28.63,94400.0,16.5107,16.528,16.4934,16.5222,94400.0
2008-05-06 11:40:00,28.63,28.66,28.63,28.65,85400.0,16.5222,16.5396,16.5222,16.5338,85400.0
2008-05-06 11:50:00,28.65,28.68,28.65,28.67,59800.0,16.5338,16.5511,16.5338,16.5453,59800.0
2008-05-06 12:00:00,28.67,28.74,28.67,28.74,61600.0,16.5453,16.5857,16.5453,16.5857,61600.0
2008-05-06 12:10:00,28.73,28.75,28.68,28.75,65200.0,16.5799,16.5915,16.5511,16.5915,65200.0
2008-05-06 12:20:00,28.75,28.79,28.74,28.77,77400.0,16.5915,16.6146,16.5857,16.603,77400.0
2008-05-06 12:30:00,28.77,28.77,28.73,28.74,37800.0,16.603,16.603,16.5799,16.5857,37800.0
2008-05-06 12:40:00,28.74,28.81,28.74,28.81,34800.0,16.5857,16.6261,16.5857,16.6261,34800.0
2008-05-06 12:50:00,28.79,28.91,28.79,28.89,75800.0,16.6146,16.6838,16.6146,16.6723,75800.0
2008-05-06 13:00:00,28.89,28.91,28.85,28.88,72600.0,16.6723,16.6838,16.6492,16.6665,72600.0
2008-05-06 13:10:00,28.89,28.89,28.83,28.88,41600.0,16.6723,16.6723,16.6377,16.6665,41600.0
2008-05-06 13:20:00,28.88,28.91,28.88,28.89,39400.0,16.6665,16.6838,16.6665,16.6723,39400.0
2008-05-06 13:30:00,28.9,28.92,28.89,28.92,26400.0,16.6781,16.6896,16.6723,16.6896,26400.0
2008-05-06 13:40:00,28.92,28.94,28.83,28.84,57200.0,16.6896,16.7011,16.6377,16.6434,57200.0
2008-05-06 13:50:00,28.83,28.93,28.82,28.92,55400.0,16.6377,16.6954,16.6319,16.6896,55400.0
2008-05-06 14:00:00,28.92,28.93,28.82,28.87,75200.0,16.6896,16.6954,16.6319,16.6607,75200.0
2008-05-06 14:10:00,28.86,28.91,28.84,28.9,58200.0,16.655,16.6838,16.6434,16.6781,58200.0
2008-05-06 14:20:00,28.91,28.95,28.9,28.95,73400.0,16.6838,16.7069,16.6781,16.7069,73400.0
2008-05-06 14:30:00,28.94,28.96,28.9,28.91,104800.0,16.7011,16.7127,16.6781,16.6838,104800.0
2008-05-06 14:40:00,28.91,28.97,28.89,28.97,66000.0,16.6838,16.7184,16.6723,16.7184,66000.0
2008-05-06 14:50:00,28.97,29.03,28.97,29.02,81400.0,16.7184,16.7531,16.7184,16.7473,81400.0
2008-05-06 15:00:00,29.02,29.03,28.98,28.98,81200.0,16.7473,16.7531,16.7242,16.7242,81200.0
2008-05-06 15:10:00,28.99,29.04,28.46,29.0,88000.0,16.73,16.7588,16.4241,16.7358,88000.0
2008-05-06 15:20:00,29.0,29.0,28.96,28.97,65800.0,16.7358,16.7358,16.7127,16.7184,65800.0
2008-05-06 15:30:00,28.97,29.04,28.97,29.02,108400.0,16.7184,16.7588,16.7184,16.7473,108400.0
2008-05-06 15:40:00,29.02,29.05,28.98,28.98,104400.0,16.7473,16.7646,16.7242,16.7242,104400.0
2008-05-06 15:50:00,28.99,28.99,28.95,28.98,97600.0,16.73,16.73,16.7069,16.7242,97600.0
2008-05-07 09:30:00,29.02,29.04,28.94,28.95,38000.0,16.7473,16.7588,16.7011,16.7069,38000.0
2008-05-07 09:40:00,28.96,28.97,28.78,28.82,54600.0,16.7127,16.7184,16.6088,16.6319,54600.0
2008-05-07 09:50:00,28.82,28.84,28.74,28.77,77000.0,16.6319,16.6434,16.5857,16.603,77000.0
2008-05-07 10:00:00,28.77,28.8,28.72,28.75,78600.0,16.603,16.6203,16.5742,16.5915,78600.0
2008-05-07 10:10:00,28.75,28.84,28.75,28.81,68000.0,16.5915,16.6434,16.5915,16.6261,68000.0
2008-05-07 10:20:00,28.81,28.86,28.78,28.84,110600.0,16.6261,16.655,16.6088,16.6434,110600.0
2008-05-07 10:30:00,28.84,28.92,28.82,28.92,123800.0,16.6434,16.6896,16.6319,16.6896,123800.0
2008-05-07 10:40:00,28.9,28.91,28.85,28.85,176800.0,16.6781,16.6838,16.6492,16.6492,176800.0
2008-05-07 10:50:00,28.85,28.89,28.79,28.82,166400.0,16.6492,16.6723,16.6146,16.6319,166400.0
2008-05-07 11:00:00,28.81,28.85,28.77,28.78,83400.0,16.6261,16.6492,16.603,16.6088,83400.0
2008-05-07 11:10:00,28.78,28.85,28.77,28.82,103200.0,16.6088,16.6492,16.603,16.6319,103200.0
2008-05-07 11:20:00,28.82,28.88,28.8,28.88,70600.0,16.6319,16.6665,16.6203,16.6665,70600.0
2008-05-07 11:30:00,28.88,28.97,28.88,28.88,86000.0,16.6665,16.7184,16.6665,16.6665,86000.0
2008-05-07 11:40:00,28.88,28.88,28.84,28.88,38000.0,16.6665,16.6665,16.6434,16.6665,38000.0
2008-05-07 11:50:00,28.87,28.89,28.84,28.89,41400.0,16.6607,16.6723,16.6434,16.6723,41400.0
2008-05-07 12:00:00,28.88,28.93,28.87,28.89,56000.0,16.6665,16.6954,16.6607,16.6723,56000.0
2008-05-07 12:10:00,28.89,28.89,28.86,28.86,23200.0,16.6723,16.6723,16.655,16.655,23200.0
2008-05-07 12:20:00,28.86,28.93,28.85,28.89,88800.0,16.655,16.6954,16.6492,16.6723,88800.0
2008-05-07 12:30:00,28.88,28.89,28.87,28.88,25200.0,16.6665,16.6723,16.6607,16.6665,25200.0
2008-05-07 12:40:00,28.88,28.92,28.86,28.89,54200.0,16.6665,16.6896,16.655,16.6723,54200.0
2008-05-07 12:50:00,28.89,28.89,28.87,28.87,39600.0,16.6723,16.6723,16.6607,16.6607,39600.0
2008-05-07 13:00:00,28.87,28.87,28.76,28.78,77200.0,16.6607,16.6607,16.5973,16.6088,77200.0
2008-05-07 13:10:00,28.76,28.81,28.76,28.79,82800.0,16.5973,16.6261,16.5973,16.6146,82800.0
2008-05-07 13:20:00,28.79,28.82,28.78,28.81,53200.0,16.6146,16.6319,16.6088,16.6261,53200.0
2008-05-07 13:30:00,28.81,28.81,28.78,28.79,30800.0,16.6261,16.6261,16.6088,16.6146,30800.0
2008-05-07 13:40:00,28.78,28.79,28.77,28.79,52200.0,16.6088,16.6146,16.603,16.6146,52200.0
2008-05-07 13:50:00,28.79,28.8,28.77,28.78,35200.0,16.6146,16.6203,16.603,16.6088,35200.0
2008-05-07 14:00:00,28.78,28.8,28.78,28.79,38400.0,16.6088,16.6203,16.6088,16.6146,38400.0
2008-05-07 14:10:00,28.79,28.79,28.78,28.79,57400.0,16.6146,16.6146,16.6088,16.6146,57400.0
2008-05-07 14:20:00,28.79,28.82,28.75,28.78,141000.0,16.6146,16.6319,16.5915,16.6088,141000.0
2008-05-07 14:30:00,28.78,28.78,28.67,28.71,156400.0,16.6088,16.6088,16.5453,16.5684,156400.0
2008-05-07 14:40:00,28.7,28.75,28.69,28.73,110400.0,16.5626,16.5915,16.5569,16.5799,110400.0
2008-05-07 14:50:00,28.73,28.79,28.73,28.76,80800.0,16.5799,16.6146,16.5799,16.5973,80800.0
2008-05-07 15:00:00,28.75,28.79,28.73,28.77,105000.0,16.5915,16.6146,16.5799,16.603,105000.0
2008-05-07 15:10:00,28.78,28.83,28.73,28.8,49600.0,16.6088,16.6377,16.5799,16.6203,49600.0
2008-05-07 15:20:00,28.81,28.83,28.67,28.72,102600.0,16.6261,16.6377,16.5453,16.5742,102600.0
2008-05-07 15:30:00,28.72,28.78,28.65,28.71,72600.0,16.5742,16.6088,16.5338,16.5684,72600.0
2008-05-07 15:40:00,28.71,28.77,28.68,28.73,80600.0,16.5684,16.603,16.5511,16.5799,80600.0
2008-05-07 15:50:00,28.72,28.73,28.6,28.67,207000.0,16.5742,16.5799,16.5049,16.5453,207000.0
2008-05-08 09:30:00,28.8,28.82,28.68,28.82,49400.0,16.6203,16.6319,16.5511,16.6319,49400.0
2008-05-08 09:40:00,28.81,28.83,28.63,28.63,55400.0,16.6261,16.6377,16.5222,16.5222,55400.0
2008-05-08 09:50:00,28.61,28.63,28.56,28.58,104400.0,16.5107,16.5222,16.4818,16.4934,104400.0
2008-05-08 10:00:00,28.57,28.58,28.42,28.44,83800.0,16.4876,16.4934,16.401,16.4126,83800.0
2008-05-08 10:10:00,28.44,28.46,28.34,28.35,89000.0,16.4126,16.4241,16.3549,16.3607,89000.0
2008-05-08 10:20:00,28.35,28.38,28.29,28.35,80400.0,16.3607,16.378,16.326,16.3607,80400.0
2008-05-08 10:30:00,28.35,28.39,28.24,28.28,79400.0,16.3607,16.3837,16.2972,16.3203,79400.0
2008-05-08 10:40:00,28.27,28.34,28.26,28.33,69400.0,16.3145,16.3549,16.3087,16.3491,69400.0
2008-05-08 10:50:00,28.33,28.38,28.29,28.36,66400.0,16.3491,16.378,16.326,16.3664,66400.0
2008-05-08 11:00:00,28.36,28.36,28.3,28.36,60600.0,16.3664,16.3664,16.3318,16.3664,60600.0
2008-05-08 11:10:00,28.36,28.43,28.36,28.43,76000.0,16.3664,16.4068,16.3664,16.4068,76000.0
2008-05-08 11:20:00,28.42,28.5,28.41,28.42,82000.0,16.401,16.4472,16.3953,16.401,82000.0
2008-05-08 11:30:00,28.41,28.47,28.38,28.43,85000.0,16.3953,16.4299,16.378,16.4068,85000.0
2008-05-08 11:40:00,28.43,28.45,28.42,28.43,44800.0,16.4068,16.4184,16.401,16.4068,44800.0
2008-05-08 11:50:00,28.43,28.44,28.35,28.43,44200.0,16.4068,16.4126,16.3607,16.4068,44200.0
2008-05-08 12:00:00,28.43,28.43,28.38,28.39,41400.0,16.4068,16.4068,16.378,16.3837,41400.0
2008-05-08 12:10:00,28.39,28.4,28.33,28.33,42200.0,16.3837,16.3895,16.3491,16.3491,42200.0
2008-05-08 12:20:00,28.34,28.35,28.31,28.33,34200.0,16.3549,16.3607,16.3376,16.3491,34200.0
2008-05-08 12:30:00,28.32,28.44,28.3,28.44,79200.0,16.3433,16.4126,16.3318,16.4126,79200.0
2008-05-08 12:40:00,28.44,28.46,28.42,28.42,44400.0,16.4126,16.4241,16.401,16.401,44400.0
2008-05-08 12:50:00,28.42,28.5,28.42,28.5,32600.0,16.401,16.4472,16.401,16.4472,32600.0
2008-05-08 13:00:00,28.5,28.53,28.5,28.52,38600.0,16.4472,16.4645,16.4472,16.4588,38600.0
2008-05-08 13:10:00,28.52,28.55,28.5,28.51,34400.0,16.4588,16.4761,16.4472,16.453,34400.0
2008-05-08 13:20:00,28.5,28.65,28.5,28.65,40400.0,16.4472,16.5338,16.4472,16.5338,40400.0
2008-05-08 13:30:00,28.65,28.65,28.59,28.59,34000.0,16.5338,16.5338,16.4992,16.4992,34000.0
2008-05-08 13:40:00,28.6,28.64,28.58,28.62,37200.0,16.5049,16.528,16.4934,16.5165,37200.0
2008-05-08 13:50:00,28.63,28.7,28.63,28.68,39000.0,16.5222,16.5626,16.5222,16.5511,39000.0
2008-05-08 14:00:00,28.68,28.69,28.61,28.61,54800.0,16.5511,16.5569,16.5107,16.5107,54800.0
2008-05-08 14:10:00,28.61,28.65,28.6,28.62,57000.0,16.5107,16.5338,16.5049,16.5165,57000.0
2008-05-08 14:20:00,28.62,28.63,28.58,28.58,54800.0,16.5165,16.5222,16.4934,16.4934,54800.0
2008-05-08 14:30:00,28.59,28.64,28.57,28.62,83000.0,16.4992,16.528,16.4876,16.5165,83000.0
2008-05-08 14:40:00,28.62,28.62,28.53,28.58,51400.0,16.5165,16.5165,16.4645,16.4934,51400.0
2008-05-08 14:50:00,28.57,28.58,28.54,28.54,55200.0,16.4876,16.4934,16.4703,16.4703,55200.0
2008-05-08 15:00:00,28.55,28.59,28.54,28.56,48400.0,16.4761,16.4992,16.4703,16.4818,48400.0
2008-05-08 15:10:00,28.56,28.58,28.5,28.52,79600.0,16.4818,16.4934,16.4472,16.4588,79600.0
2008-05-08 15:20:00,28.52,28.58,28.5,28.55,77000.0,16.4588,16.4934,16.4472,16.4761,77000.0
2008-05-08 15:30:00,28.55,28.59,28.52,28.59,87800.0,16.4761,16.4992,16.4588,16.4992,87800.0
2008-05-08 15:40:00,28.59,28.61,28.5,28.61,107600.0,16.4992,16.5107,16.4472,16.5107,107600.0
2008-05-08 15:50:00,28.61,28.65,28.56,28.64,286600.0,16.5107,16.5338,16.4818,16.528,286600.0
2008-05-09 09:30:00,28.48,28.48,28.16,28.17,66600.0,16.4357,16.4357,16.251,16.2568,66600.0
2008-05-09 09:40:00,28.17,28.22,28.13,28.18,89200.0,16.2568,16.2856,16.2337,16.2625,89200.0
2008-05-09 09:50:00,28.2,28.32,28.18,28.18,71400.0,16.2741,16.3433,16.2625,16.2625,71400.0
2008-05-09 10:00:00,28.2,28.3,28.15,28.19,95400.0,16.2741,16.3318,16.2452,16.2683,95400.0
2008-05-09 10:10:00,28.2,28.38,28.2,28.38,66000.0,16.2741,16.378,16.2741,16.378,66000.0
2008-05-09 10:20:00,28.38,28.39,28.3,28.38,49400.0,16.378,16.3837,16.3318,16.378,49400.0
2008-05-09 10:30:00,28.37,28.39,28.28,28.38,84600.0,16.3722,16.3837,16.3203,16.378,84600.0
2008-05-09 10:40:00,28.38,28.42,28.36,28.4,84600.0,16.378,16.401,16.3664,16.3895,84600.0
2008-05-09 10:50:00,28.39,28.42,28.39,28.41,43000.0,16.3837,16.401,16.3837,16.3953,43000.0
2008-05-09 11:00:00,28.41,28.41,28.36,28.39,62600.0,16.3953,16.3953,16.3664,16.3837,62600.0
2008-05-09 11:10:00,28.39,28.47,28.38,28.45,41000.0,16.3837,16.4299,16.378,16.4184,41000.0
2008-05-09 11:20:00,28.46,28.48,28.43,28.47,43600.0,16.4241,16.4357,16.4068,16.4299,43600.0
2008-05-09 11:30:00,28.45,28.45,28.34,28.34,53000.0,16.4184,16.4184,16.3549,16.3549,53000.0
2008-05-09 11:40:00,28.35,28.42,28.34,28.42,27400.0,16.3607,16.401,16.3549,16.401,27400.0
2008-05-09 11:50:00,28.42,28.46,28.42,28.44,33200.0,16.401,16.4241,16.401,16.4126,33200.0
2008-05-09 12:00:00,28.45,28.47,28.42,28.43,60600.0,16.4184,16.4299,16.401,16.4068,60600.0
2008-05-09 12:10:00,28.46,28.48,28.43,28.45,29600.0,16.4241,16.4357,16.4068,16.4184,29600.0
2008-05-09 12:20:00,28.45,28.45,28.44,28.45,23000.0,16.4184,16.4184,16.4126,16.4184,23000.0
2008-05-09 12:30:00,28.45,28.45,28.41,28.42,41200.0,16.4184,16.4184,16.3953,16.401,41200.0
2008-05-09 12:40:00,28.42,28.44,28.41,28.44,20200.0,16.401,16.4126,16.3953,16.4126,20200.0
2008-05-09 12:50:00,28.43,28.45,28.41,28.45,20400.0,16.4068,16.4184,16.3953,16.4184,20400.0
2008-05-09 13:00:00,28.44,28.45,28.43,28.44,19600.0,16.4126,16.4184,16.4068,16.4126,19600.0
2008-05-09 13:10:00,28.45,28.45,28.39,28.41,22800.0,16.4184,16.4184,16.3837,16.3953,22800.0
2008-05-09 13:20:00,28.41,28.49,28.41,28.49,34400.0,16.3953,16.4414,16.3953,16.4414,34400.0
2008-05-09 13:30:00,28.49,28.53,28.48,28.53,34200.0,16.4414,16.4645,16.4357,16.4645,34200.0
2008-05-09 13:40:00,28.53,28.55,28.52,28.55,38200.0,16.4645,16.4761,16.4588,16.4761,38200.0
2008-05-09 13:50:00,28.56,28.61,28.53,28.6,41200.0,16.4818,16.5107,16.4645,16.5049,41200.0
2008-05-09 14:00:00,28.61,28.63,28.61,28.63,30400.0,16.5107,16.5222,16.5107,16.5222,30400.0
2008-05-09 14:10:00,28.63,28.63,28.6,28.62,35800.0,16.5222,16.5222,16.5049,16.5165,35800.0
2008-05-09 14:20:00,28.61,28.63,28.61,28.61,51000.0,16.5107,16.5222,16.5107,16.5107,51000.0
2008-05-09 14:30:00,28.61,28.68,28.61,28.65,56200.0,16.5107,16.5511,16.5107,16.5338,56200.0
2008-05-09 14:40:00,28.65,28.68,28.64,28.66,36200.0,16.5338,16.5511,16.528,16.5396,36200.0
2008-05-09 14:50:00,28.66,28.71,28.64,28.7,38400.0,16.5396,16.5684,16.528,16.5626,38400.0
2008-05-09 15:00:00,28.7,28.71,28.66,28.67,44400.0,16.5626,16.5684,16.5396,16.5453,44400.0
2008-05-09 15:10:00,28.67,28.7,28.65,28.7,78000.0,16.5453,16.5626,16.5338,16.5626,78000.0
2008-05-09 15:20:00,28.69,28.76,28.69,28.75,103000.0,16.5569,16.5973,16.5569,16.5915,103000.0
2008-05-09 15:30:00,28.76,28.79,28.76,28.78,53600.0,16.5973,16.6146,16.5973,16.6088,53600.0
2008-05-09 15:40:00,28.78,28.79,28.62,28.63,168400.0,16.6088,16.6146,16.5165,16.5222,168400.0
2008-05-09 15:50:00,28.62,28.63,28.5,28.6,430600.0,16.5165,16.5222,16.4472,16.5049,430600.0
2008-05-12 09:30:00,28.71,28.74,28.63,28.72,51400.0,16.5684,16.5857,16.5222,16.5742,51400.0
2008-05-12 09:40:00,28.7,28.74,28.63,28.72,43200.0,16.5626,16.5857,16.5222,16.5742,43200.0
2008-05-12 09:50:00,28.71,28.72,28.51,28.54,39000.0,16.5684,16.5742,16.453,16.4703,39000.0
2008-05-12 10:00:00,28.55,28.58,28.5,28.58,55000.0,16.4761,16.4934,16.4472,16.4934,55000.0
2008-05-12 10:10:00,28.57,28.58,28.5,28.5,52400.0,16.4876,16.4934,16.4472,16.4472,52400.0
2008-05-12 10:20:00,28.5,28.59,28.5,28.57,47400.0,16.4472,16.4992,16.4472,16.4876,47400.0
2008-05-12 10:30:00,28.57,28.64,28.57,28.63,31600.0,16.4876,16.528,16.4876,16.5222,31600.0
2008-05-12 10:40:00,28.64,28.7,28.63,28.68,45800.0,16.528,16.5626,16.5222,16.5511,45800.0
2008-05-12 10:50:00,28.69,28.7,28.66,28.67,36000.0,16.5569,16.5626,16.5396,16.5453,36000.0
2008-05-12 11:00:00,28.67,28.72,28.67,28.72,36600.0,16.5453,16.5742,16.5453,16.5742,36600.0
2008-05-12 11:10:00,28.72,28.75,28.62,28.66,110200.0,16.5742,16.5915,16.5165,16.5396,110200.0
2008-05-12 11:20:00,28.66,28.72,28.66,28.7,26800.0,16.5396,16.5742,16.5396,16.5626,26800.0
2008-05-12 11:30:00,28.71,28.72,28.68,28.68,23200.0,16.5684,16.5742,16.5511,16.5511,23200.0
2008-05-12 11:40:00,28.68,28.69,28.61,28.61,28600.0,16.5511,16.5569,16.5107,16.5107,28600.0
2008-05-12 11:50:00,28.61,28.61,28.57,28.58,31200.0,16.5107,16.5107,16.4876,16.4934,31200.0
2008-05-12 12:00:00,28.59,28.6,28.57,28.58,31200.0,16.4992,16.5049,16.4876,16.4934,31200.0
2008-05-12 12:10:00,28.57,28.64,28.57,28.64,30800.0,16.4876,16.528,16.4876,16.528,30800.0
2008-05-12 12:20:00,28.64,28.64,28.6,28.62,33600.0,16.528,16.528,16.5049,16.5165,33600.0
2008-05-12 12:30:00,28.62,28.66,28.62,28.65,33600.0,16.5165,16.5396,16.5165,16.5338,33600.0
2008-05-12 12:40:00,28.65,28.67,28.63,28.64,19800.0,16.5338,16.5453,16.5222,16.528,19800.0
2008-05-12 12:50:00,28.63,28.65,28.62,28.62,19400.0,16.5222,16.5338,16.5165,16.5165,19400.0
2008-05-12 13:00:00,28.62,28.65,28.6,28.61,22000.0,16.5165,16.5338,16.5049,16.5107,22000.0
2008-05-12 13:10:00,28.61,28.63,28.61,28.63,15000.0,16.5107,16.5222,16.5107,16.5222,15000.0
2008-05-12 13:20:00,28.62,28.64,28.62,28.64,15200.0,16.5165,16.528,16.5165,16.528,15200.0
2008-05-12 13:30:00,28.63,28.64,28.63,28.63,24600.0,16.5222,16.528,16.5222,16.5222,24600.0
2008-05-12 13:40:00,28.63,28.63,28.6,28.62,23600.0,16.5222,16.5222,16.5049,16.5165,23600.0
2008-05-12 13:50:00,28.61,28.62,28.58,28.6,24800.0,16.5107,16.5165,16.4934,16.5049,24800.0
2008-05-12 14:00:00,28.59,28.62,28.58,28.61,27200.0,16.4992,16.5165,16.4934,16.5107,27200.0
2008-05-12 14:10:00,28.63,28.7,28.61,28.69,39600.0,16.5222,16.5626,16.5107,16.5569,39600.0
2008-05-12 14:20:00,28.7,28.75,28.68,28.75,35200.0,16.5626,16.5915,16.5511,16.5915,35200.0
2008-05-12 14:30:00,28.75,28.77,28.74,28.76,41000.0,16.5915,16.603,16.5857,16.5973,41000.0
2008-05-12 14:40:00,28.76,28.81,28.75,28.8,62000.0,16.5973,16.6261,16.5915,16.6203,62000.0
2008-05-12 14:50:00,28.8,28.81,28.77,28.79,55000.0,16.6203,16.6261,16.603,16.6146,55000.0
2008-05-12 15:00:00,28.79,28.84,28.78,28.82,199200.0,16.6146,16.6434,16.6088,16.6319,199200.0
2008-05-12 15:10:00,28.82,28.85,28.79,28.85,130200.0,16.6319,16.6492,16.6146,16.6492,130200.0
2008-05-12 15:20:00,28.85,28.89,28.83,28.88,34600.0,16.6492,16.6723,16.6377,16.6665,34600.0
2008-05-12 15:30:00,28.89,28.9,28.85,28.88,45600.0,16.6723,16.6781,16.6492,16.6665,45600.0
2008-05-12 15:40:00,28.88,28.93,28.86,28.93,126800.0,16.6665,16.6954,16.655,16.6954,126800.0
2008-05-12 15:50:00,28.93,28.96,28.9,28.93,165000.0,16.6954,16.7127,16.6781,16.6954,165000.0
2008-05-13 09:30:00,29.07,29.1,28.8,28.83,51600.0,16.7762,16.7935,16.6203,16.6377,51600.0
2008-05-13 09:40:00,28.84,28.84,28.73,28.77,45600.0,16.6434,16.6434,16.5799,16.603,45600.0
2008-05-13 09:50:00,28.77,28.78,28.65,28.78,44600.0,16.603,16.6088,16.5338,16.6088,44600.0
2008-05-13 10:00:00,28.79,28.85,28.69,28.74,62400.0,16.6146,16.6492,16.5569,16.5857,62400.0
2008-05-13 10:10:00,28.74,28.79,28.73,28.78,58800.0,16.5857,16.6146,16.5799,16.6088,58800.0
2008-05-13 10:20:00,28.77,28.84,28.77,28.82,36400.0,16.603,16.6434,16.603,16.6319,36400.0
2008-05-13 10:30:00,28.82,28.86,28.79,28.84,46000.0,16.6319,16.655,16.6146,16.6434,46000.0
2008-05-13 10:40:00,28.84,28.86,28.82,28.82,80000.0,16.6434,16.655,16.6319,16.6319,80000.0
2008-05-13 10:50:00,28.83,28.91,28.82,28.91,46200.0,16.6377,16.6838,16.6319,16.6838,46200.0
2008-05-13 11:00:00,28.91,28.95,28.89,28.95,51000.0,16.6838,16.7069,16.6723,16.7069,51000.0
2008-05-13 11:10:00,28.95,28.96,28.92,28.93,29800.0,16.7069,16.7127,16.6896,16.6954,29800.0
2008-05-13 11:20:00,28.93,28.93,28.88,28.88,29800.0,16.6954,16.6954,16.6665,16.6665,29800.0
2008-05-13 11:30:00,28.88,28.89,28.85,28.89,62400.0,16.6665,16.6723,16.6492,16.6723,62400.0
2008-05-13 11:40:00,28.89,28.92,28.88,28.91,46400.0,16.6723,16.6896,16.6665,16.6838,46400.0
2008-05-13 11:50:00,28.91,28.94,28.9,28.94,43200.0,16.6838,16.7011,16.6781,16.7011,43200.0
2008-05-13 12:00:00,28.94,28.98,28.93,28.93,24000.0,16.7011,16.7242,16.6954,16.6954,24000.0
2008-05-13 12:10:00,28.93,28.99,28.92,28.99,42600.0,16.6954,16.73,16.6896,16.73,42600.0
2008-05-13 12:20:00,28.99,29.05,28.98,29.04,49200.0,16.73,16.7646,16.7242,16.7588,49200.0
2008-05-13 12:30:00,29.04,29.11,29.02,29.07,71400.0,16.7588,16.7992,16.7473,16.7762,71400.0
2008-05-13 12:40:00,29.07,29.09,29.04,29.08,61200.0,16.7762,16.7877,16.7588,16.7819,61200.0
2008-05-13 12:50:00,29.07,29.08,29.02,29.05,78000.0,16.7762,16.7819,16.7473,16.7646,78000.0
2008-05-13 13:00:00,29.04,29.08,29.02,29.08,54400.0,16.7588,16.7819,16.7473,16.7819,54400.0
2008-05-13 13:10:00,29.08,29.1,29.07,29.09,39000.0,16.7819,16.7935,16.7762,16.7877,39000.0
2008-05-13 13:20:00,29.09,29.11,29.08,29.09,24200.0,16.7877,16.7992,16.7819,16.7877,24200.0
2008-05-13 13:30:00,29.09,29.14,29.07,29.14,39000.0,16.7877,16.8166,16.7762,16.8166,39000.0
2008-05-13 13:40:00,29.14,29.14,29.1,29.12,33200.0,16.8166,16.8166,16.7935,16.805,33200.0
2008-05-13 13:50:00,29.12,29.17,29.1,29.16,95600.0,16.805,16.8339,16.7935,16.8281,95600.0
2008-05-13 14:00:00,29.16,29.23,29.16,29.18,71400.0,16.8281,16.8685,16.8281,16.8396,71400.0
2008-05-13 14:10:00,29.18,29.18,29.14,29.15,24800.0,16.8396,16.8396,16.8166,16.8223,24800.0
2008-05-13 14:20:00,29.15,29.16,29.12,29.12,53000.0,16.8223,16.8281,16.805,16.805,53000.0
2008-05-13 14:30:00,29.11,29.11,29.1,29.11,135600.0,16.7992,16.7992,16.7935,16.7992,135600.0
2008-05-13 14:40:00,29.11,29.11,29.07,29.08,47200.0,16.7992,16.7992,16.7762,16.7819,47200.0
2008-05-13 14:50:00,29.09,29.14,29.08,29.11,47000.0,16.7877,16.8166,16.7819,16.7992,47000.0
2008-05-13 15:00:00,29.11,29.13,29.1,29.11,39600.0,16.7992,16.8108,16.7935,16.7992,39600.0
2008-05-13 15:10:00,29.12,29.14,29.08,29.08,41200.0,16.805,16.8166,16.7819,16.7819,41200.0
2008-05-13 15:20:00,29.08,29.1,29.06,29.1,88000.0,16.7819,16.7935,16.7704,16.7935,88000.0
2008-05-13 15:30:00,29.11,29.11,29.08,29.1,30400.0,16.7992,16.7992,16.7819,16.7935,30400.0
2008-05-13 15:40:00,29.11,29.11,29.08,29.1,34200.0,16.7992,16.7992,16.7819,16.7935,34200.0
2008-05-13 15:50:00,29.11,29.14,29.1,29.13,97400.0,16.7992,16.8166,16.7935,16.8108,97400.0
2008-05-14 09:30:00,29.23,29.35,29.15,29.3,41800.0,16.8685,16.9377,16.8223,16.9089,41800.0
2008-05-14 09:40:00,29.28,29.33,29.1,29.3,60600.0,16.8973,16.9262,16.7935,16.9089,60600.0
2008-05-14 09:50:00,29.31,29.31,29.22,29.25,50800.0,16.9147,16.9147,16.8627,16.88,50800.0
2008-05-14 10:00:00,29.25,29.29,29.24,29.26,58800.0,16.88,16.9031,16.8743,16.8858,58800.0
2008-05-14 10:10:00,29.25,29.31,29.24,29.3,71200.0,16.88,16.9147,16.8743,16.9089,71200.0
2008-05-14 10:20:00,29.3,29.31,29.25,29.27,49000.0,16.9089,16.9147,16.88,16.8916,49000.0
2008-05-14 10:30:00,29.26,29.28,29.24,29.26,64200.0,16.8858,16.8973,16.8743,16.8858,64200.0
2008-05-14 10:40:00,29.25,29.28,29.24,29.27,100800.0,16.88,16.8973,16.8743,16.8916,100800.0
2008-05-14 10:50:00,29.28,29.28,29.19,29.19,41000.0,16.8973,16.8973,16.8454,16.8454,41000.0
2008-05-14 11:00:00,29.2,29.21,29.19,29.19,24200.0,16.8512,16.857,16.8454,16.8454,24200.0
2008-05-14 11:10:00,29.2,29.21,29.18,29.21,51200.0,16.8512,16.857,16.8396,16.857,51200.0
2008-05-14 11:20:00,29.21,29.23,29.2,29.23,36600.0,16.857,16.8685,16.8512,16.8685,36600.0
2008-05-14 11:30:00,29.24,29.26,29.23,29.25,40200.0,16.8743,16.8858,16.8685,16.88,40200.0
2008-05-14 11:40:00,29.25,29.27,29.24,29.27,21400.0,16.88,16.8916,16.8743,16.8916,21400.0
2008-05-14 11:50:00,29.26,29.27,29.25,29.26,70800.0,16.8858,16.8916,16.88,16.8858,70800.0
2008-05-14 12:00:00,29.25,29.29,29.25,29.28,21400.0,16.88,16.9031,16.88,16.8973,21400.0
2008-05-14 12:10:00,29.28,29.29,29.16,29.25,44400.0,16.8973,16.9031,16.8281,16.88,44400.0
2008-05-14 12:20:00,29.25,29.29,29.25,29.28,24000.0,16.88,16.9031,16.88,16.8973,24000.0
2008-05-14 12:30:00,29.27,29.3,29.27,29.3,18000.0,16.8916,16.9089,16.8916,16.9089,18000.0
2008-05-14 12:40:00,29.29,29.3,29.26,29.29,15800.0,16.9031,16.9089,16.8858,16.9031,15800.0
2008-05-14 12:50:00,29.28,29.29,29.27,29.28,23600.0,16.8973,16.9031,16.8916,16.8973,23600.0
2008-05-14 13:00:00,29.29,29.34,29.27,29.32,32400.0,16.9031,16.932,16.8916,16.9204,32400.0
2008-05-14 13:10:00,29.32,29.36,29.32,29.36,47200.0,16.9204,16.9435,16.9204,16.9435,47200.0
2008-05-14 13:20:00,29.36,29.39,29.36,29.39,41200.0,16.9435,16.9608,16.9435,16.9608,41200.0
2008-05-14 13:30:00,29.39,29.43,29.39,29.43,43000.0,16.9608,16.9839,16.9608,16.9839,43000.0
2008-05-14 13:40:00,29.43,29.46,29.42,29.45,37200.0,16.9839,17.0012,16.9781,16.9955,37200.0
2008-05-14 13:50:00,29.45,29.46,29.43,29.43,16600.0,16.9955,17.0012,16.9839,16.9839,16600.0
2008-05-14 14:00:00,29.44,29.44,29.41,29.41,28200.0,16.9897,16.9897,16.9724,16.9724,28200.0
2008-05-14 14:10:00,29.41,29.43,29.41,29.43,34400.0,16.9724,16.9839,16.9724,16.9839,34400.0
2008-05-14 14:20:00,29.43,29.47,29.42,29.46,44400.0,16.9839,17.007,16.9781,17.0012,44400.0
2008-05-14 14:30:00,29.46,29.47,29.44,29.45,51200.0,17.0012,17.007,16.9897,16.9955,51200.0
2008-05-14 14:40:00,29.45,29.49,29.45,29.46,33400.0,16.9955,17.0185,16.9955,17.0012,33400.0
2008-05-14 14:50:00,29.47,29.47,29.45,29.46,30600.0,17.007,17.007,16.9955,17.0012,30600.0
2008-05-14 15:00:00,29.46,29.53,29.46,29.5,76600.0,17.0012,17.0416,17.0012,17.0243,76600.0
2008-05-14 15:10:00,29.5,29.53,29.48,29.53,45600.0,17.0243,17.0416,17.0128,17.0416,45600.0
2008-05-14 15:20:00,29.52,29.53,29.48,29.49,63200.0,17.0359,17.0416,17.0128,17.0185,63200.0
2008-05-14 15:30:00,29.49,29.49,29.46,29.49,108600.0,17.0185,17.0185,17.0012,17.0185,108600.0
2008-05-14 15:40:00,29.49,29.5,29.42,29.45,130200.0,17.0185,17.0243,16.9781,16.9955,130200.0
2008-05-14 15:50:00,29.45,29.5,29.4,29.45,188000.0,16.9955,17.0243,16.9666,16.9955,188000.0
2008-05-15 09:30:00,29.56,29.59,29.16,29.25,73800.0,17.0589,17.0762,16.8281,16.88,73800.0
2008-05-15 09:40:00,29.26,29.27,29.21,29.22,28200.0,16.8858,16.8916,16.857,16.8627,28200.0
2008-05-15 09:50:00,29.23,29.33,29.22,29.22,124600.0,16.8685,16.9262,16.8627,16.8627,124600.0
2008-05-15 10:00:00,29.22,29.31,29.21,29.29,69400.0,16.8627,16.9147,16.857,16.9031,69400.0
2008-05-15 10:10:00,29.29,29.3,29.19,29.23,31400.0,16.9031,16.9089,16.8454,16.8685,31400.0
2008-05-15 10:20:00,29.22,29.24,29.18,29.18,86200.0,16.8627,16.8743,16.8396,16.8396,86200.0
2008-05-15 10:30:00,29.18,29.23,29.18,29.22,36400.0,16.8396,16.8685,16.8396,16.8627,36400.0
2008-05-15 10:40:00,29.23,29.27,29.23,29.27,8600.0,16.8685,16.8916,16.8685,16.8916,8600.0
2008-05-15 10:50:00,29.27,29.29,29.25,29.28,16000.0,16.8916,16.9031,16.88,16.8973,16000.0
2008-05-15 11:00:00,29.29,29.32,29.28,29.29,61400.0,16.9031,16.9204,16.8973,16.9031,61400.0
2008-05-15 11:10:00,29.3,29.3,29.27,29.27,13000.0,16.9089,16.9089,16.8916,16.8916,13000.0
2008-05-15 11:20:00,29.27,29.29,29.21,29.22,25600.0,16.8916,16.9031,16.857,16.8627,25600.0
2008-05-15 11:30:00,29.22,29.23,29.2,29.2,31800.0,16.8627,16.8685,16.8512,16.8512,31800.0
2008-05-15 11:40:00,29.2,29.21,29.16,29.2,25200.0,16.8512,16.857,16.8281,16.8512,25200.0
2008-05-15 11:50:00,29.2,29.24,29.18,29.24,23600.0,16.8512,16.8743,16.8396,16.8743,23600.0
2008-05-15 12:00:00,29.24,29.29,29.21,29.28,124800.0,16.8743,16.9031,16.857,16.8973,124800.0
2008-05-15 12:10:00,29.27,29.33,29.27,29.32,54800.0,16.8916,16.9262,16.8916,16.9204,54800.0
2008-05-15 12:20:00,29.32,29.34,29.31,29.34,26400.0,16.9204,16.932,16.9147,16.932,26400.0
2008-05-15 12:30:00,29.32,29.35,29.32,29.34,51600.0,16.9204,16.9377,16.9204,16.932,51600.0
2008-05-15 12:40:00,29.34,29.35,29.3,29.31,20800.0,16.932,16.9377,16.9089,16.9147,20800.0
2008-05-15 12:50:00,29.3,29.32,29.29,29.31,57800.0,16.9089,16.9204,16.9031,16.9147,57800.0
2008-05-15 13:00:00,29.3,29.33,29.28,29.28,68600.0,16.9089,16.9262,16.8973,16.8973,68600.0
2008-05-15 13:10:00,29.28,29.29,29.25,29.26,22600.0,16.8973,16.9031,16.88,16.8858,22600.0
2008-05-15 13:20:00,29.25,29.31,29.25,29.3,41800.0,16.88,16.9147,16.88,16.9089,41800.0
2008-05-15 13:30:00,29.3,29.32,29.28,29.28,44800.0,16.9089,16.9204,16.8973,16.8973,44800.0
2008-05-15 13:40:00,29.28,29.34,29.27,29.32,32800.0,16.8973,16.932,16.8916,16.9204,32800.0
2008-05-15 13:50:00,29.32,29.32,29.3,29.3,26000.0,16.9204,16.9204,16.9089,16.9089,26000.0
2008-05-15 14:00:00,29.3,29.31,29.27,29.28,46000.0,16.9089,16.9147,16.8916,16.8973,46000.0
2008-05-15 14:10:00,29.28,29.32,29.28,29.31,55200.0,16.8973,16.9204,16.8973,16.9147,55200.0
2008-05-15 14:20:00,29.32,29.35,29.3,29.31,75800.0,16.9204,16.9377,16.9089,16.9147,75800.0
2008-05-15 14:30:00,29.31,29.36,29.31,29.36,37000.0,16.9147,16.9435,16.9147,16.9435,37000.0
2008-05-15 14:40:00,29.36,29.36,29.34,29.34,39600.0,16.9435,16.9435,16.932,16.932,39600.0
2008-05-15 14:50:00,29.34,29.36,29.33,29.35,21200.0,16.932,16.9435,16.9262,16.9377,21200.0
2008-05-15 15:00:00,29.35,29.36,29.31,29.36,130000.0,16.9377,16.9435,16.9147,16.9435,130000.0
2008-05-15 15:10:00,29.37,29.37,29.34,29.34,59400.0,16.9493,16.9493,16.932,16.932,59400.0
2008-05-15 15:20:00,29.34,29.37,29.33,29.37,82000.0,16.932,16.9493,16.9262,16.9493,82000.0
2008-05-15 15:30:00,29.36,29.39,29.33,29.38,69600.0,16.9435,16.9608,16.9262,16.9551,69600.0
2008-05-15 15:40:00,29.38,29.44,29.37,29.41,97800.0,16.9551,16.9897,16.9493,16.9724,97800.0
2008-05-15 15:50:00,29.42,29.45,29.38,29.43,89800.0,16.9781,16.9955,16.9551,16.9839,89800.0
2008-05-16 09:30:00,29.5,29.5,29.34,29.39,334800.0,17.0243,17.0243,16.932,16.9608,334800.0
2008-05-16 09:40:00,29.39,29.4,29.38,29.4,39800.0,16.9608,16.9666,16.9551,16.9666,39800.0
2008-05-16 09:50:00,29.4,29.52,29.38,29.5,92000.0,16.9666,17.0359,16.9551,17.0243,92000.0
2008-05-16 10:00:00,29.5,29.5,29.43,29.5,62200.0,17.0243,17.0243,16.9839,17.0243,62200.0
2008-05-16 10:10:00,29.5,29.61,29.5,29.59,91000.0,17.0243,17.0878,17.0243,17.0762,91000.0
2008-05-16 10:20:00,29.58,29.6,29.46,29.55,67600.0,17.0705,17.082,17.0012,17.0532,67600.0
2008-05-16 10:30:00,29.56,29.61,29.52,29.56,72200.0,17.0589,17.0878,17.0359,17.0589,72200.0
2008-05-16 10:40:00,29.58,29.63,29.56,29.62,51000.0,17.0705,17.0993,17.0589,17.0936,51000.0
2008-05-16 10:50:00,29.61,29.67,29.61,29.64,45000.0,17.0878,17.1224,17.0878,17.1051,45000.0
2008-05-16 11:00:00,29.64,29.69,29.6,29.68,70400.0,17.1051,17.134,17.082,17.1282,70400.0
2008-05-16 11:10:00,29.68,29.72,29.66,29.72,48800.0,17.1282,17.1513,17.1166,17.1513,48800.0
2008-05-16 11:20:00,29.71,29.75,29.68,29.75,26000.0,17.1455,17.1686,17.1282,17.1686,26000.0
2008-05-16 11:30:00,29.73,29.74,29.65,29.65,21600.0,17.157,17.1628,17.1109,17.1109,21600.0
2008-05-16 11:40:00,29.66,29.68,29.61,29.63,52600.0,17.1166,17.1282,17.0878,17.0993,52600.0
2008-05-16 11:50:00,29.63,29.65,29.63,29.64,17400.0,17.0993,17.1109,17.0993,17.1051,17400.0
2008-05-16 12:00:00,29.64,29.7,29.63,29.7,41600.0,17.1051,17.1397,17.0993,17.1397,41600.0
2008-05-16 12:10:00,29.7,29.74,29.68,29.74,21200.0,17.1397,17.1628,17.1282,17.1628,21200.0
2008-05-16 12:20:00,29.74,29.74,29.68,29.72,26400.0,17.1628,17.1628,17.1282,17.1513,26400.0
2008-05-16 12:30:00,29.72,29.74,29.67,29.67,42000.0,17.1513,17.1628,17.1224,17.1224,42000.0
2008-05-16 12:40:00,29.67,29.7,29.65,29.67,27400.0,17.1224,17.1397,17.1109,17.1224,27400.0
2008-05-16 12:50:00,29.67,29.67,29.64,29.65,42400.0,17.1224,17.1224,17.1051,17.1109,42400.0
2008-05-16 13:00:00,29.65,29.67,29.63,29.66,13600.0,17.1109,17.1224,17.0993,17.1166,13600.0
2008-05-16 13:10:00,29.66,29.66,29.63,29.65,16600.0,17.1166,17.1166,17.0993,17.1109,16600.0
2008-05-16 13:20:00,29.64,29.68,29.64,29.67,12400.0,17.1051,17.1282,17.1051,17.1224,12400.0
2008-05-16 13:30:00,29.68,29.68,29.65,29.66,30600.0,17.1282,17.1282,17.1109,17.1166,30600.0
2008-05-16 13:40:00,29.66,29.66,29.64,29.64,9800.0,17.1166,17.1166,17.1051,17.1051,9800.0
2008-05-16 13:50:00,29.65,29.68,29.63,29.65,43800.0,17.1109,17.1282,17.0993,17.1109,43800.0
2008-05-16 14:00:00,29.65,29.65,29.6,29.61,23600.0,17.1109,17.1109,17.082,17.0878,23600.0
2008-05-16 14:10:00,29.61,29.63,29.61,29.61,18600.0,17.0878,17.0993,17.0878,17.0878,18600.0
2008-05-16 14:20:00,29.62,29.64,29.61,29.62,25200.0,17.0936,17.1051,17.0878,17.0936,25200.0
2008-05-16 14:30:00,29.63,29.63,29.59,29.61,28600.0,17.0993,17.0993,17.0762,17.0878,28600.0
2008-05-16 14:40:00,29.61,29.66,29.6,29.65,25800.0,17.0878,17.1166,17.082,17.1109,25800.0
2008-05-16 14:50:00,29.65,29.68,29.64,29.65,34600.0,17.1109,17.1282,17.1051,17.1109,34600.0
2008-05-16 15:00:00,29.64,29.64,29.6,29.63,28000.0,17.1051,17.1051,17.082,17.0993,28000.0
2008-05-16 15:10:00,29.63,29.63,29.58,29.6,28200.0,17.0993,17.0993,17.0705,17.082,28200.0
2008-05-16 15:20:00,29.6,29.63,29.58,29.61,94400.0,17.082,17.0993,17.0705,17.0878,94400.0
2008-05-16 15:30:00,29.61,29.68,29.6,29.64,82600.0,17.0878,17.1282,17.082,17.1051,82600.0
2008-05-16 15:40:00,29.63,29.65,29.61,29.61,105800.0,17.0993,17.1109,17.0878,17.0878,105800.0
2008-05-16 15:50:00,29.62,29.63,29.57,29.6,149200.0,17.0936,17.0993,17.0647,17.082,149200.0
2008-05-19 09:30:00,29.67,29.7,29.48,29.49,35200.0,17.1224,17.1397,17.0128,17.0185,35200.0
2008-05-19 09:40:00,29.51,29.67,29.51,29.67,25000.0,17.0301,17.1224,17.0301,17.1224,25000.0
2008-05-19 09:50:00,29.65,29.67,29.59,29.6,29200.0,17.1109,17.1224,17.0762,17.082,29200.0
2008-05-19 10:00:00,29.63,29.67,29.58,29.67,27000.0,17.0993,17.1224,17.0705,17.1224,27000.0
2008-05-19 10:10:00,29.67,29.67,29.64,29.64,19400.0,17.1224,17.1224,17.1051,17.1051,19400.0
2008-05-19 10:20:00,29.65,29.67,29.64,29.67,21200.0,17.1109,17.1224,17.1051,17.1224,21200.0
2008-05-19 10:30:00,29.67,29.71,29.66,29.7,36600.0,17.1224,17.1455,17.1166,17.1397,36600.0
2008-05-19 10:40:00,29.7,29.73,29.68,29.7,36400.0,17.1397,17.157,17.1282,17.1397,36400.0
2008-05-19 10:50:00,29.7,29.72,29.67,29.7,31400.0,17.1397,17.1513,17.1224,17.1397,31400.0
2008-05-19 11:00:00,29.7,29.72,29.7,29.72,25000.0,17.1397,17.1513,17.1397,17.1513,25000.0
2008-05-19 11:10:00,29.73,29.75,29.7,29.75,20000.0,17.157,17.1686,17.1397,17.1686,20000.0
2008-05-19 11:20:00,29.75,29.82,29.74,29.81,29600.0,17.1686,17.209,17.1628,17.2032,29600.0
2008-05-19 11:30:00,29.81,29.81,29.77,29.79,22000.0,17.2032,17.2032,17.1801,17.1917,22000.0
2008-05-19 11:40:00,29.79,29.79,29.72,29.73,29000.0,17.1917,17.1917,17.1513,17.157,29000.0
2008-05-19 11:50:00,29.72,29.75,29.72,29.75,15800.0,17.1513,17.1686,17.1513,17.1686,15800.0
2008-05-19 12:00:00,29.75,29.77,29.74,29.75,17800.0,17.1686,17.1801,17.1628,17.1686,17800.0
2008-05-19 12:10:00,29.76,29.77,29.74,29.74,24800.0,17.1744,17.1801,17.1628,17.1628,24800.0
2008-05-19 12:20:00,29.74,29.77,29.73,29.77,17200.0,17.1628,17.1801,17.157,17.1801,17200.0
2008-05-19 12:30:00,29.77,29.79,29.76,29.78,16000.0,17.1801,17.1917,17.1744,17.1859,16000.0
2008-05-19 12:40:00,29.77,29.78,29.72,29.74,26600.0,17.1801,17.1859,17.1513,17.1628,26600.0
2008-05-19 12:50:00,29.74,29.75,29.73,29.75,11000.0,17.1628,17.1686,17.157,17.1686,11000.0
2008-05-19 13:00:00,29.75,29.77,29.74,29.77,18600.0,17.1686,17.1801,17.1628,17.1801,18600.0
2008-05-19 13:10:00,29.77,29.78,29.75,29.78,8400.0,17.1801,17.1859,17.1686,17.1859,8400.0
2008-05-19 13:20:00,29.78,29.8,29.75,29.79,14200.0,17.1859,17.1974,17.1686,17.1917,14200.0
2008-05-19 13:30:00,29.8,29.8,29.75,29.77,15600.0,17.1974,17.1974,17.1686,17.1801,15600.0
2008-05-19 13:40:00,29.76,29.77,29.74,29.77,15800.0,17.1744,17.1801,17.1628,17.1801,15800.0
2008-05-19 13:50:00,29.77,29.77,29.73,29.73,37200.0,17.1801,17.1801,17.157,17.157,37200.0
2008-05-19 14:00:00,29.73,29.74,29.67,29.7,35400.0,17.157,17.1628,17.1224,17.1397,35400.0
2008-05-19 14:10:00,29.7,29.7,29.59,29.64,40600.0,17.1397,17.1397,17.0762,17.1051,40600.0
2008-05-19 14:20:00,29.64,29.68,29.59,29.61,36600.0,17.1051,17.1282,17.0762,17.0878,36600.0
2008-05-19 14:30:00,29.63,29.71,29.63,29.71,37000.0,17.0993,17.1455,17.0993,17.1455,37000.0
2008-05-19 14:40:00,29.71,29.72,29.67,29.67,30200.0,17.1455,17.1513,17.1224,17.1224,30200.0
2008-05-19 14:50:00,29.67,29.68,29.65,29.68,49600.0,17.1224,17.1282,17.1109,17.1282,49600.0
2008-05-19 15:00:00,29.67,29.69,29.64,29.66,42200.0,17.1224,17.134,17.1051,17.1166,42200.0
2008-05-19 15:10:00,29.67,29.7,29.66,29.68,32600.0,17.1224,17.1397,17.1166,17.1282,32600.0
2008-05-19 15:20:00,29.68,29.71,29.67,29.67,29400.0,17.1282,17.1455,17.1224,17.1224,29400.0
2008-05-19 15:30:00,29.68,29.7,29.59,29.6,47800.0,17.1282,17.1397,17.0762,17.082,47800.0
2008-05-19 15:40:00,29.59,29.66,29.59,29.65,56600.0,17.0762,17.1166,17.0762,17.1109,56600.0
2008-05-19 15:50:00,29.64,29.66,29.61,29.65,45800.0,17.1051,17.1166,17.0878,17.1109,45800.0
2008-05-20 09:30:00,29.6,29.74,29.58,29.72,42000.0,17.082,17.1628,17.0705,17.1513,42000.0
2008-05-20 09:40:00,29.71,29.8,29.67,29.75,58200.0,17.1455,17.1974,17.1224,17.1686,58200.0
2008-05-20 09:50:00,29.75,29.9,29.75,29.86,70800.0,17.1686,17.2551,17.1686,17.2321,70800.0
2008-05-20 10:00:00,29.86,29.89,29.81,29.88,26400.0,17.2321,17.2494,17.2032,17.2436,26400.0
2008-05-20 10:10:00,29.86,29.93,29.78,29.93,38000.0,17.2321,17.2725,17.1859,17.2725,38000.0
2008-05-20 10:20:00,29.93,29.94,29.9,29.93,29400.0,17.2725,17.2782,17.2551,17.2725,29400.0
2008-05-20 10:30:00,29.93,29.95,29.88,29.95,47800.0,17.2725,17.284,17.2436,17.284,47800.0
2008-05-20 10:40:00,29.94,29.96,29.89,29.95,43000.0,17.2782,17.2898,17.2494,17.284,43000.0
2008-05-20 10:50:00,29.96,29.98,29.92,29.94,31200.0,17.2898,17.3013,17.2667,17.2782,31200.0
2008-05-20 11:00:00,29.93,29.96,29.89,29.9,26800.0,17.2725,17.2898,17.2494,17.2551,26800.0
2008-05-20 11:10:00,29.91,29.93,29.9,29.9,18600.0,17.2609,17.2725,17.2551,17.2551,18600.0
2008-05-20 11:20:00,29.91,29.91,29.83,29.85,21600.0,17.2609,17.2609,17.2148,17.2263,21600.0
2008-05-20 11:30:00,29.86,29.86,29.82,29.85,39000.0,17.2321,17.2321,17.209,17.2263,39000.0
2008-05-20 11:40:00,29.86,29.86,29.78,29.78,24800.0,17.2321,17.2321,17.1859,17.1859,24800.0
2008-05-20 11:50:00,29.77,29.81,29.76,29.81,23800.0,17.1801,17.2032,17.1744,17.2032,23800.0
2008-05-20 12:00:00,29.82,29.83,29.79,29.81,87200.0,17.209,17.2148,17.1917,17.2032,87200.0
2008-05-20 12:10:00,29.81,29.82,29.76,29.77,69800.0,17.2032,17.209,17.1744,17.1801,69800.0
2008-05-20 12:20:00,29.77,29.78,29.75,29.75,12600.0,17.1801,17.1859,17.1686,17.1686,12600.0
2008-05-20 12:30:00,29.75,29.83,29.75,29.81,33400.0,17.1686,17.2148,17.1686,17.2032,33400.0
2008-05-20 12:40:00,29.81,29.82,29.78,29.79,19800.0,17.2032,17.209,17.1859,17.1917,19800.0
2008-05-20 12:50:00,29.77,29.78,29.72,29.73,13400.0,17.1801,17.1859,17.1513,17.157,13400.0
2008-05-20 13:00:00,29.73,29.76,29.72,29.75,25200.0,17.157,17.1744,17.1513,17.1686,25200.0
2008-05-20 13:10:00,29.75,29.76,29.73,29.75,13400.0,17.1686,17.1744,17.157,17.1686,13400.0
2008-05-20 13:20:00,29.74,29.74,29.68,29.71,35800.0,17.1628,17.1628,17.1282,17.1455,35800.0
2008-05-20 13:30:00,29.7,29.72,29.67,29.67,26200.0,17.1397,17.1513,17.1224,17.1224,26200.0
2008-05-20 13:40:00,29.67,29.72,29.66,29.71,21400.0,17.1224,17.1513,17.1166,17.1455,21400.0
2008-05-20 13:50:00,29.71,29.72,29.62,29.64,41400.0,17.1455,17.1513,17.0936,17.1051,41400.0
2008-05-20 14:00:00,29.65,29.68,29.57,29.59,60200.0,17.1109,17.1282,17.0647,17.0762,60200.0
2008-05-20 14:10:00,29.59,29.61,29.56,29.57,40600.0,17.0762,17.0878,17.0589,17.0647,40600.0
2008-05-20 14:20:00,29.57,29.58,29.52,29.53,50200.0,17.0647,17.0705,17.0359,17.0416,50200.0
2008-05-20 14:30:00,29.53,29.57,29.53,29.56,39600.0,17.0416,17.0647,17.0416,17.0589,39600.0
2008-05-20 14:40:00,29.55,29.55,29.52,29.54,50000.0,17.0532,17.0532,17.0359,17.0474,50000.0
2008-05-20 14:50:00,29.53,29.57,29.5,29.53,77200.0,17.0416,17.0647,17.0243,17.0416,77200.0
2008-05-20 15:00:00,29.54,29.65,29.53,29.63,48600.0,17.0474,17.1109,17.0416,17.0993,48600.0
2008-05-20 15:10:00,29.63,29.68,29.62,29.65,51600.0,17.0993,17.1282,17.0936,17.1109,51600.0
2008-05-20 15:20:00,29.65,29.67,29.61,29.63,30800.0,17.1109,17.1224,17.0878,17.0993,30800.0
2008-05-20 15:30:00,29.61,29.62,29.51,29.55,46800.0,17.0878,17.0936,17.0301,17.0532,46800.0
2008-05-20 15:40:00,29.53,29.61,29.52,29.6,60600.0,17.0416,17.0878,17.0359,17.082,60600.0
2008-05-20 15:50:00,29.59,29.66,29.57,29.64,74400.0,17.0762,17.1166,17.0647,17.1051,74400.0
2008-05-21 09:30:00,29.67,29.82,29.64,29.8,21600.0,17.1224,17.209,17.1051,17.1974,21600.0
2008-05-21 09:40:00,29.8,29.86,29.73,29.85,36200.0,17.1974,17.2321,17.157,17.2263,36200.0
2008-05-21 09:50:00,29.84,29.86,29.77,29.81,40800.0,17.2205,17.2321,17.1801,17.2032,40800.0
2008-05-21 10:00:00,29.81,29.84,29.75,29.83,40600.0,17.2032,17.2205,17.1686,17.2148,40600.0
2008-05-21 10:10:00,29.83,29.88,29.82,29.85,21200.0,17.2148,17.2436,17.209,17.2263,21200.0
2008-05-21 10:20:00,29.85,29.91,29.85,29.88,28400.0,17.2263,17.2609,17.2263,17.2436,28400.0
2008-05-21 10:30:00,29.88,29.88,29.76,29.79,66200.0,17.2436,17.2436,17.1744,17.1917,66200.0
2008-05-21 10:40:00,29.77,29.81,29.72,29.72,19400.0,17.1801,17.2032,17.1513,17.1513,19400.0
2008-05-21 10:50:00,29.72,29.73,29.68,29.71,59800.0,17.1513,17.157,17.1282,17.1455,59800.0
2008-05-21 11:00:00,29.71,29.75,29.71,29.75,34400.0,17.1455,17.1686,17.1455,17.1686,34400.0
2008-05-21 11:10:00,29.75,29.77,29.72,29.77,48000.0,17.1686,17.1801,17.1513,17.1801,48000.0
2008-05-21 11:20:00,29.78,29.8,29.77,29.79,11200.0,17.1859,17.1974,17.1801,17.1917,11200.0
2008-05-21 11:30:00,29.79,29.83,29.77,29.83,27000.0,17.1917,17.2148,17.1801,17.2148,27000.0
2008-05-21 11:40:00,29.82,29.85,29.81,29.83,25400.0,17.209,17.2263,17.2032,17.2148,25400.0
2008-05-21 11:50:00,29.84,29.85,29.8,29.82,39400.0,17.2205,17.2263,17.1974,17.209,39400.0
2008-05-21 12:00:00,29.8,29.86,29.8,29.83,33000.0,17.1974,17.2321,17.1974,17.2148,33000.0
2008-05-21 12:10:00,29.83,29.86,29.82,29.85,48000.0,17.2148,17.2321,17.209,17.2263,48000.0
2008-05-21 12:20:00,29.85,29.86,29.83,29.85,36400.0,17.2263,17.2321,17.2148,17.2263,36400.0
2008-05-21 12:30:00,29.86,29.88,29.84,29.86,38000.0,17.2321,17.2436,17.2205,17.2321,38000.0
2008-05-21 12:40:00,29.86,29.94,29.86,29.93,37200.0,17.2321,17.2782,17.2321,17.2725,37200.0
2008-05-21 12:50:00,29.93,29.93,29.86,29.88,33000.0,17.2725,17.2725,17.2321,17.2436,33000.0
2008-05-21 13:00:00,29.88,29.9,29.85,29.85,25200.0,17.2436,17.2551,17.2263,17.2263,25200.0
2008-05-21 13:10:00,29.84,29.86,29.83,29.86,15000.0,17.2205,17.2321,17.2148,17.2321,15000.0
2008-05-21 13:20:00,29.86,29.88,29.85,29.87,12600.0,17.2321,17.2436,17.2263,17.2378,12600.0
2008-05-21 13:30:00,29.87,29.9,29.86,29.89,19400.0,17.2378,17.2551,17.2321,17.2494,19400.0
2008-05-21 13:40:00,29.89,29.91,29.87,29.87,21400.0,17.2494,17.2609,17.2378,17.2378,21400.0
2008-05-21 13:50:00,29.88,29.89,29.79,29.82,16800.0,17.2436,17.2494,17.1917,17.209,16800.0
2008-05-21 14:00:00,29.82,29.86,29.68,29.73,79400.0,17.209,17.2321,17.1282,17.157,79400.0
2008-05-21 14:10:00,29.73,29.74,29.68,29.71,59200.0,17.157,17.1628,17.1282,17.1455,59200.0
2008-05-21 14:20:00,29.71,29.72,29.67,29.69,43800.0,17.1455,17.1513,17.1224,17.134,43800.0
2008-05-21 14:30:00,29.68,29.74,29.67,29.7,132600.0,17.1282,17.1628,17.1224,17.1397,132600.0
2008-05-21 14:40:00,29.7,29.71,29.65,29.68,215200.0,17.1397,17.1455,17.1109,17.1282,215200.0
2008-05-21 14:50:00,29.68,29.75,29.66,29.68,96200.0,17.1282,17.1686,17.1166,17.1282,96200.0
2008-05-21 15:00:00,29.68,29.7,29.64,29.7,106200.0,17.1282,17.1397,17.1051,17.1397,106200.0
2008-05-21 15:10:00,29.7,29.73,29.65,29.7,126800.0,17.1397,17.157,17.1109,17.1397,126800.0
2008-05-21 15:20:00,29.7,29.73,29.67,29.7,107600.0,17.1397,17.157,17.1224,17.1397,107600.0
2008-05-21 15:30:00,29.7,29.75,29.68,29.7,93600.0,17.1397,17.1686,17.1282,17.1397,93600.0
2008-05-21 15:40:00,29.71,29.72,29.66,29.68,119800.0,17.1455,17.1513,17.1166,17.1282,119800.0
2008-05-21 15:50:00,29.68,29.71,29.6,29.65,190200.0,17.1282,17.1455,17.082,17.1109,190200.0
2008-05-22 09:30:00,29.64,29.71,29.45,29.68,62000.0,17.1051,17.1455,16.9955,17.1282,62000.0
2008-05-22 09:40:00,29.69,29.93,29.68,29.79,45600.0,17.134,17.2725,17.1282,17.1917,45600.0
2008-05-22 09:50:00,29.78,29.85,29.61,29.61,66600.0,17.1859,17.2263,17.0878,17.0878,66600.0
2008-05-22 10:00:00,29.61,29.71,29.59,29.6,86800.0,17.0878,17.1455,17.0762,17.082,86800.0
2008-05-22 10:10:00,29.6,29.62,29.54,29.56,64200.0,17.082,17.0936,17.0474,17.0589,64200.0
2008-05-22 10:20:00,29.56,29.58,29.52,29.57,68400.0,17.0589,17.0705,17.0359,17.0647,68400.0
2008-05-22 10:30:00,29.56,29.61,29.52,29.55,87400.0,17.0589,17.0878,17.0359,17.0532,87400.0
2008-05-22 10:40:00,29.55,29.56,29.52,29.53,37000.0,17.0532,17.0589,17.0359,17.0416,37000.0
2008-05-22 10:50:00,29.53,29.54,29.45,29.48,51400.0,17.0416,17.0474,16.9955,17.0128,51400.0
2008-05-22 11:00:00,29.49,29.51,29.46,29.47,28200.0,17.0185,17.0301,17.0012,17.007,28200.0
2008-05-22 11:10:00,29.48,29.52,29.46,29.47,35800.0,17.0128,17.0359,17.0012,17.007,35800.0
2008-05-22 11:20:00,29.46,29.52,29.45,29.49,27600.0,17.0012,17.0359,16.9955,17.0185,27600.0
2008-05-22 11:30:00,29.49,29.52,29.46,29.49,34200.0,17.0185,17.0359,17.0012,17.0185,34200.0
2008-05-22 11:40:00,29.49,29.51,29.45,29.51,65000.0,17.0185,17.0301,16.9955,17.0301,65000.0
2008-05-22 11:50:00,29.51,29.54,29.47,29.54,36600.0,17.0301,17.0474,17.007,17.0474,36600.0
2008-05-22 12:00:00,29.53,29.56,29.52,29.52,23600.0,17.0416,17.0589,17.0359,17.0359,23600.0
2008-05-22 12:10:00,29.52,29.53,29.49,29.5,24200.0,17.0359,17.0416,17.0185,17.0243,24200.0
2008-05-22 12:20:00,29.5,29.5,29.44,29.47,40600.0,17.0243,17.0243,16.9897,17.007,40600.0
2008-05-22 12:30:00,29.47,29.48,29.43,29.48,35600.0,17.007,17.0128,16.9839,17.0128,35600.0
2008-05-22 12:40:00,29.46,29.5,29.45,29.5,30800.0,17.0012,17.0243,16.9955,17.0243,30800.0
2008-05-22 12:50:00,29.5,29.51,29.47,29.48,29800.0,17.0243,17.0301,17.007,17.0128,29800.0
2008-05-22 13:00:00,29.48,29.49,29.44,29.45,32600.0,17.0128,17.0185,16.9897,16.9955,32600.0
2008-05-22 13:10:00,29.45,29.45,29.43,29.45,29000.0,16.9955,16.9955,16.9839,16.9955,29000.0
2008-05-22 13:20:00,29.45,29.49,29.44,29.49,29600.0,16.9955,17.0185,16.9897,17.0185,29600.0
2008-05-22 13:30:00,29.48,29.5,29.46,29.48,31800.0,17.0128,17.0243,17.0012,17.0128,31800.0
2008-05-22 13:40:00,29.48,29.52,29.47,29.52,25800.0,17.0128,17.0359,17.007,17.0359,25800.0
2008-05-22 13:50:00,29.52,29.53,29.49,29.5,26000.0,17.0359,17.0416,17.0185,17.0243,26000.0
2008-05-22 14:00:00,29.5,29.56,29.5,29.52,39200.0,17.0243,17.0589,17.0243,17.0359,39200.0
2008-05-22 14:10:00,29.53,29.53,29.43,29.44,51200.0,17.0416,17.0416,16.9839,16.9897,51200.0
2008-05-22 14:20:00,29.43,29.47,29.42,29.45,43200.0,16.9839,17.007,16.9781,16.9955,43200.0
2008-05-22 14:30:00,29.45,29.51,29.45,29.5,27600.0,16.9955,17.0301,16.9955,17.0243,27600.0
2008-05-22 14:40:00,29.49,29.53,29.46,29.52,39600.0,17.0185,17.0416,17.0012,17.0359,39600.0
2008-05-22 14:50:00,29.52,29.56,29.49,29.54,57400.0,17.0359,17.0589,17.0185,17.0474,57400.0
2008-05-22 15:00:00,29.53,29.55,29.52,29.53,42800.0,17.0416,17.0532,17.0359,17.0416,42800.0
2008-05-22 15:10:00,29.53,29.55,29.5,29.54,63400.0,17.0416,17.0532,17.0243,17.0474,63400.0
2008-05-22 15:20:00,29.54,29.54,29.5,29.51,78000.0,17.0474,17.0474,17.0243,17.0301,78000.0
2008-05-22 15:30:00,29.51,29.56,29.5,29.54,65800.0,17.0301,17.0589,17.0243,17.0474,65800.0
2008-05-22 15:40:00,29.53,29.55,29.5,29.54,68600.0,17.0416,17.0532,17.0243,17.0474,68600.0
2008-05-22 15:50:00,29.54,29.58,29.52,29.55,103200.0,17.0474,17.0705,17.0359,17.0532,103200.0
2008-05-23 09:30:00,29.43,29.5,29.4,29.42,46400.0,16.9839,17.0243,16.9666,16.9781,46400.0
2008-05-23 09:40:00,29.43,29.45,29.3,29.35,81800.0,16.9839,16.9955,16.9089,16.9377,81800.0
2008-05-23 09:50:00,29.35,29.36,29.25,29.34,65800.0,16.9377,16.9435,16.88,16.932,65800.0
2008-05-23 10:00:00,29.35,29.4,29.27,29.29,99000.0,16.9377,16.9666,16.8916,16.9031,99000.0
2008-05-23 10:10:00,29.28,29.33,29.25,29.3,103800.0,16.8973,16.9262,16.88,16.9089,103800.0
2008-05-23 10:20:00,29.3,29.31,29.22,29.22,66200.0,16.9089,16.9147,16.8627,16.8627,66200.0
2008-05-23 10:30:00,29.2,29.23,29.14,29.17,51200.0,16.8512,16.8685,16.8166,16.8339,51200.0
2008-05-23 10:40:00,29.16,29.24,29.13,29.18,120800.0,16.8281,16.8743,16.8108,16.8396,120800.0
2008-05-23 10:50:00,29.18,29.18,29.13,29.17,31200.0,16.8396,16.8396,16.8108,16.8339,31200.0
2008-05-23 11:00:00,29.17,29.18,29.1,29.11,54600.0,16.8339,16.8396,16.7935,16.7992,54600.0
2008-05-23 11:10:00,29.1,29.13,29.04,29.1,48200.0,16.7935,16.8108,16.7588,16.7935,48200.0
2008-05-23 11:20:00,29.09,29.1,29.06,29.09,47400.0,16.7877,16.7935,16.7704,16.7877,47400.0
2008-05-23 11:30:00,29.09,29.1,29.03,29.05,106800.0,16.7877,16.7935,16.7531,16.7646,106800.0
2008-05-23 11:40:00,29.05,29.06,29.02,29.03,45000.0,16.7646,16.7704,16.7473,16.7531,45000.0
2008-05-23 11:50:00,29.03,29.04,28.99,28.99,42600.0,16.7531,16.7588,16.73,16.73,42600.0
2008-05-23 12:00:00,29.0,29.0,28.92,28.92,90600.0,16.7358,16.7358,16.6896,16.6896,90600.0
2008-05-23 12:10:00,28.93,28.96,28.86,28.86,103600.0,16.6954,16.7127,16.655,16.655,103600.0
2008-05-23 12:20:00,28.86,28.87,28.83,28.85,54600.0,16.655,16.6607,16.6377,16.6492,54600.0
2008-05-23 12:30:00,28.84,28.88,28.8,28.85,87400.0,16.6434,16.6665,16.6203,16.6492,87400.0
2008-05-23 12:40:00,28.85,28.91,28.75,28.91,120400.0,16.6492,16.6838,16.5915,16.6838,120400.0
2008-05-23 12:50:00,28.91,28.93,28.83,28.83,58400.0,16.6838,16.6954,16.6377,16.6377,58400.0
2008-05-23 13:00:00,28.83,28.88,28.83,28.84,55000.0,16.6377,16.6665,16.6377,16.6434,55000.0
2008-05-23 13:10:00,28.83,28.86,28.83,28.85,46800.0,16.6377,16.655,16.6377,16.6492,46800.0
2008-05-23 13:20:00,28.85,28.92,28.85,28.92,79800.0,16.6492,16.6896,16.6492,16.6896,79800.0
2008-05-23 13:30:00,28.93,28.96,28.91,28.95,28400.0,16.6954,16.7127,16.6838,16.7069,28400.0
2008-05-23 13:40:00,28.95,28.97,28.94,28.96,30800.0,16.7069,16.7184,16.7011,16.7127,30800.0
2008-05-23 13:50:00,28.96,28.97,28.91,28.93,68400.0,16.7127,16.7184,16.6838,16.6954,68400.0
2008-05-23 14:00:00,28.92,28.95,28.92,28.93,47000.0,16.6896,16.7069,16.6896,16.6954,47000.0
2008-05-23 14:10:00,28.93,28.97,28.92,28.93,34600.0,16.6954,16.7184,16.6896,16.6954,34600.0
2008-05-23 14:20:00,28.93,28.96,28.91,28.96,44800.0,16.6954,16.7127,16.6838,16.7127,44800.0
2008-05-23 14:30:00,28.96,28.98,28.93,28.93,29200.0,16.7127,16.7242,16.6954,16.6954,29200.0
2008-05-23 14:40:00,28.93,28.95,28.92,28.95,56800.0,16.6954,16.7069,16.6896,16.7069,56800.0
2008-05-23 14:50:00,28.95,28.98,28.93,28.94,45000.0,16.7069,16.7242,16.6954,16.7011,45000.0
2008-05-23 15:00:00,28.93,28.93,28.91,28.91,65400.0,16.6954,16.6954,16.6838,16.6838,65400.0
2008-05-23 15:10:00,28.92,28.92,28.81,28.83,86200.0,16.6896,16.6896,16.6261,16.6377,86200.0
2008-05-23 15:20:00,28.83,28.83,28.79,28.8,121600.0,16.6377,16.6377,16.6146,16.6203,121600.0
2008-05-23 15:30:00,28.8,28.84,28.78,28.78,221600.0,16.6203,16.6434,16.6088,16.6088,221600.0
2008-05-23 15:40:00,28.79,28.8,28.75,28.78,303400.0,16.6146,16.6203,16.5915,16.6088,303400.0
2008-05-23 15:50:00,28.78,28.86,28.78,28.85,228200.0,16.6088,16.655,16.6088,16.6492,228200.0
2008-05-27 09:30:00,28.75,29.03,28.75,29.02,102000.0,16.5915,16.7531,16.5915,16.7473,102000.0
2008-05-27 09:40:00,29.01,29.1,28.97,28.97,104800.0,16.7415,16.7935,16.7184,16.7184,104800.0
2008-05-27 09:50:00,28.98,29.02,28.94,28.97,51400.0,16.7242,16.7473,16.7011,16.7184,51400.0
2008-05-27 10:00:00,28.98,29.07,28.93,29.0,108000.0,16.7242,16.7762,16.6954,16.7358,108000.0
2008-05-27 10:10:00,29.0,29.03,28.97,28.98,123200.0,16.7358,16.7531,16.7184,16.7242,123200.0
2008-05-27 10:20:00,28.99,29.0,28.93,28.93,51000.0,16.73,16.7358,16.6954,16.6954,51000.0
2008-05-27 10:30:00,28.93,28.95,28.88,28.9,65800.0,16.6954,16.7069,16.6665,16.6781,65800.0
2008-05-27 10:40:00,28.91,28.93,28.9,28.91,59000.0,16.6838,16.6954,16.6781,16.6838,59000.0
2008-05-27 10:50:00,28.9,28.92,28.89,28.9,51800.0,16.6781,16.6896,16.6723,16.6781,51800.0
2008-05-27 11:00:00,28.9,28.92,28.89,28.89,52600.0,16.6781,16.6896,16.6723,16.6723,52600.0
2008-05-27 11:10:00,28.89,28.91,28.88,28.9,45200.0,16.6723,16.6838,16.6665,16.6781,45200.0
2008-05-27 11:20:00,28.9,28.9,28.86,28.86,72600.0,16.6781,16.6781,16.655,16.655,72600.0
2008-05-27 11:30:00,28.88,28.88,28.84,28.85,38600.0,16.6665,16.6665,16.6434,16.6492,38600.0
2008-05-27 11:40:00,28.86,28.86,28.85,28.85,49800.0,16.655,16.655,16.6492,16.6492,49800.0
2008-05-27 11:50:00,28.85,28.86,28.82,28.82,45400.0,16.6492,16.655,16.6319,16.6319,45400.0
2008-05-27 12:00:00,28.8,28.85,28.78,28.84,68800.0,16.6203,16.6492,16.6088,16.6434,68800.0
2008-05-27 12:10:00,28.84,28.86,28.83,28.85,42800.0,16.6434,16.655,16.6377,16.6492,42800.0
2008-05-27 12:20:00,28.85,28.88,28.84,28.88,29000.0,16.6492,16.6665,16.6434,16.6665,29000.0
2008-05-27 12:30:00,28.88,28.91,28.88,28.9,83200.0,16.6665,16.6838,16.6665,16.6781,83200.0
2008-05-27 12:40:00,28.9,28.97,28.9,28.97,72000.0,16.6781,16.7184,16.6781,16.7184,72000.0
2008-05-27 12:50:00,28.96,28.97,28.93,28.96,57000.0,16.7127,16.7184,16.6954,16.7127,57000.0
2008-05-27 13:00:00,28.95,28.96,28.93,28.93,71600.0,16.7069,16.7127,16.6954,16.6954,71600.0
2008-05-27 13:10:00,28.93,28.97,28.93,28.97,59200.0,16.6954,16.7184,16.6954,16.7184,59200.0
2008-05-27 13:20:00,28.97,28.99,28.97,28.99,79000.0,16.7184,16.73,16.7184,16.73,79000.0
2008-05-27 13:30:00,28.98,29.02,28.98,29.02,66200.0,16.7242,16.7473,16.7242,16.7473,66200.0
2008-05-27 13:40:00,29.02,29.05,29.01,29.04,55000.0,16.7473,16.7646,16.7415,16.7588,55000.0
2008-05-27 13:50:00,29.04,29.05,28.99,29.01,108000.0,16.7588,16.7646,16.73,16.7415,108000.0
2008-05-27 14:00:00,29.02,29.04,28.98,29.02,84000.0,16.7473,16.7588,16.7242,16.7473,84000.0
2008-05-27 14:10:00,29.02,29.03,28.98,28.99,121600.0,16.7473,16.7531,16.7242,16.73,121600.0
2008-05-27 14:20:00,28.99,29.03,28.99,29.01,53400.0,16.73,16.7531,16.73,16.7415,53400.0
2008-05-27 14:30:00,29.01,29.08,29.0,29.08,95800.0,16.7415,16.7819,16.7358,16.7819,95800.0
2008-05-27 14:40:00,29.07,29.15,29.06,29.15,104000.0,16.7762,16.8223,16.7704,16.8223,104000.0
2008-05-27 14:50:00,29.14,29.15,29.11,29.14,81800.0,16.8166,16.8223,16.7992,16.8166,81800.0
2008-05-27 15:00:00,29.13,29.17,29.13,29.16,75600.0,16.8108,16.8339,16.8108,16.8281,75600.0
2008-05-27 15:10:00,29.17,29.18,29.13,29.16,112200.0,16.8339,16.8396,16.8108,16.8281,112200.0
2008-05-27 15:20:00,29.15,29.18,29.13,29.18,120600.0,16.8223,16.8396,16.8108,16.8396,120600.0
2008-05-27 15:30:00,29.18,29.27,29.18,29.26,237400.0,16.8396,16.8916,16.8396,16.8858,237400.0
2008-05-27 15:40:00,29.26,29.29,29.25,29.28,227600.0,16.8858,16.9031,16.88,16.8973,227600.0
2008-05-27 15:50:00,29.28,29.3,29.23,29.29,250800.0,16.8973,16.9089,16.8685,16.9031,250800.0
2008-05-28 09:30:00,29.38,29.45,29.28,29.43,67800.0,16.9551,16.9955,16.8973,16.9839,67800.0
2008-05-28 09:40:00,29.43,29.45,29.21,29.21,51400.0,16.9839,16.9955,16.857,16.857,51400.0
2008-05-28 09:50:00,29.23,29.24,29.11,29.13,103400.0,16.8685,16.8743,16.7992,16.8108,103400.0
2008-05-28 10:00:00,29.13,29.14,28.97,28.99,171800.0,16.8108,16.8166,16.7184,16.73,171800.0
2008-05-28 10:10:00,28.99,29.05,28.98,29.0,97200.0,16.73,16.7646,16.7242,16.7358,97200.0
2008-05-28 10:20:00,29.0,29.04,28.93,29.0,126000.0,16.7358,16.7588,16.6954,16.7358,126000.0
2008-05-28 10:30:00,29.01,29.02,28.9,28.92,165400.0,16.7415,16.7473,16.6781,16.6896,165400.0
2008-05-28 10:40:00,28.93,29.07,28.93,29.06,48400.0,16.6954,16.7762,16.6954,16.7704,48400.0
2008-05-28 10:50:00,29.06,29.09,29.01,29.09,39400.0,16.7704,16.7877,16.7415,16.7877,39400.0
2008-05-28 11:00:00,29.09,29.11,29.07,29.09,26000.0,16.7877,16.7992,16.7762,16.7877,26000.0
2008-05-28 11:10:00,29.1,29.13,29.07,29.13,34600.0,16.7935,16.8108,16.7762,16.8108,34600.0
2008-05-28 11:20:00,29.13,29.14,29.11,29.12,33600.0,16.8108,16.8166,16.7992,16.805,33600.0
2008-05-28 11:30:00,29.11,29.15,29.09,29.12,28600.0,16.7992,16.8223,16.7877,16.805,28600.0
2008-05-28 11:40:00,29.12,29.13,29.07,29.07,27600.0,16.805,16.8108,16.7762,16.7762,27600.0
2008-05-28 11:50:00,29.07,29.11,29.07,29.08,24600.0,16.7762,16.7992,16.7762,16.7819,24600.0
2008-05-28 12:00:00,29.07,29.07,29.03,29.04,24400.0,16.7762,16.7762,16.7531,16.7588,24400.0
2008-05-28 12:10:00,29.04,29.1,28.98,29.1,56200.0,16.7588,16.7935,16.7242,16.7935,56200.0
2008-05-28 12:20:00,29.1,29.14,29.09,29.11,33600.0,16.7935,16.8166,16.7877,16.7992,33600.0
2008-05-28 12:30:00,29.11,29.13,29.1,29.13,18400.0,16.7992,16.8108,16.7935,16.8108,18400.0
2008-05-28 12:40:00,29.12,29.14,29.11,29.11,26600.0,16.805,16.8166,16.7992,16.7992,26600.0
2008-05-28 12:50:00,29.12,29.13,29.11,29.13,9600.0,16.805,16.8108,16.7992,16.8108,9600.0
2008-05-28 13:00:00,29.13,29.15,29.13,29.14,22200.0,16.8108,16.8223,16.8108,16.8166,22200.0
2008-05-28 13:10:00,29.14,29.15,29.12,29.14,23200.0,16.8166,16.8223,16.805,16.8166,23200.0
2008-05-28 13:20:00,29.15,29.15,29.11,29.13,20600.0,16.8223,16.8223,16.7992,16.8108,20600.0
2008-05-28 13:30:00,29.13,29.16,29.1,29.13,29200.0,16.8108,16.8281,16.7935,16.8108,29200.0
2008-05-28 13:40:00,29.11,29.11,29.05,29.05,36400.0,16.7992,16.7992,16.7646,16.7646,36400.0
2008-05-28 13:50:00,29.05,29.08,29.02,29.06,33200.0,16.7646,16.7819,16.7473,16.7704,33200.0
2008-05-28 14:00:00,29.06,29.1,29.0,29.09,39000.0,16.7704,16.7935,16.7358,16.7877,39000.0
2008-05-28 14:10:00,29.09,29.1,29.06,29.07,33400.0,16.7877,16.7935,16.7704,16.7762,33400.0
2008-05-28 14:20:00,29.08,29.09,29.03,29.06,28200.0,16.7819,16.7877,16.7531,16.7704,28200.0
2008-05-28 14:30:00,29.06,29.12,29.05,29.12,57200.0,16.7704,16.805,16.7646,16.805,57200.0
2008-05-28 14:40:00,29.13,29.14,29.05,29.07,64200.0,16.8108,16.8166,16.7646,16.7762,64200.0
2008-05-28 14:50:00,29.07,29.07,29.0,29.0,57000.0,16.7762,16.7762,16.7358,16.7358,57000.0
2008-05-28 15:00:00,29.0,29.07,29.0,29.06,65200.0,16.7358,16.7762,16.7358,16.7704,65200.0
2008-05-28 15:10:00,29.06,29.06,29.03,29.05,51400.0,16.7704,16.7704,16.7531,16.7646,51400.0
2008-05-28 15:20:00,29.05,29.11,29.02,29.05,130400.0,16.7646,16.7992,16.7473,16.7646,130400.0
2008-05-28 15:30:00,29.05,29.09,29.03,29.04,90800.0,16.7646,16.7877,16.7531,16.7588,90800.0
2008-05-28 15:40:00,29.02,29.07,28.98,29.07,120000.0,16.7473,16.7762,16.7242,16.7762,120000.0
2008-05-28 15:50:00,29.07,29.11,29.05,29.08,87800.0,16.7762,16.7992,16.7646,16.7819,87800.0
2008-05-29 09:30:00,29.11,29.13,28.95,29.12,43000.0,16.7992,16.8108,16.7069,16.805,43000.0
2008-05-29 09:40:00,29.11,29.13,29.0,29.02,56600.0,16.7992,16.8108,16.7358,16.7473,56600.0
2008-05-29 09:50:00,29.02,29.02,28.93,28.96,56800.0,16.7473,16.7473,16.6954,16.7127,56800.0
2008-05-29 10:00:00,28.95,29.0,28.8,28.86,137800.0,16.7069,16.7358,16.6203,16.655,137800.0
2008-05-29 10:10:00,28.88,28.95,28.84,28.93,112000.0,16.6665,16.7069,16.6434,16.6954,112000.0
2008-05-29 10:20:00,28.94,28.96,28.92,28.93,97400.0,16.7011,16.7127,16.6896,16.6954,97400.0
2008-05-29 10:30:00,28.94,28.96,28.81,28.94,128000.0,16.7011,16.7127,16.6261,16.7011,128000.0
2008-05-29 10:40:00,28.95,28.96,28.85,28.92,131000.0,16.7069,16.7127,16.6492,16.6896,131000.0
2008-05-29 10:50:00,28.93,28.97,28.91,28.96,79600.0,16.6954,16.7184,16.6838,16.7127,79600.0
2008-05-29 11:00:00,28.96,29.0,28.95,29.0,88200.0,16.7127,16.7358,16.7069,16.7358,88200.0
2008-05-29 11:10:00,28.99,29.04,28.99,29.0,35600.0,16.73,16.7588,16.73,16.7358,35600.0
2008-05-29 11:20:00,29.01,29.08,29.01,29.07,40600.0,16.7415,16.7819,16.7415,16.7762,40600.0
2008-05-29 11:30:00,29.07,29.09,29.01,29.03,78400.0,16.7762,16.7877,16.7415,16.7531,78400.0
2008-05-29 11:40:00,29.03,29.04,28.99,29.02,32200.0,16.7531,16.7588,16.73,16.7473,32200.0
2008-05-29 11:50:00,29.01,29.03,28.99,28.99,48600.0,16.7415,16.7531,16.73,16.73,48600.0
2008-05-29 12:00:00,29.0,29.02,28.98,28.98,37200.0,16.7358,16.7473,16.7242,16.7242,37200.0
2008-05-29 12:10:00,28.99,29.0,28.95,28.96,46600.0,16.73,16.7358,16.7069,16.7127,46600.0
2008-05-29 12:20:00,28.96,28.99,28.95,28.96,113000.0,16.7127,16.73,16.7069,16.7127,113000.0
2008-05-29 12:30:00,28.96,29.03,28.96,29.03,81200.0,16.7127,16.7531,16.7127,16.7531,81200.0
2008-05-29 12:40:00,29.04,29.04,28.97,29.01,107200.0,16.7588,16.7588,16.7184,16.7415,107200.0
2008-05-29 12:50:00,29.0,29.03,28.97,29.0,85000.0,16.7358,16.7531,16.7184,16.7358,85000.0
2008-05-29 13:00:00,29.0,29.02,29.0,29.02,85400.0,16.7358,16.7473,16.7358,16.7473,85400.0
2008-05-29 13:10:00,29.02,29.02,28.98,29.0,56800.0,16.7473,16.7473,16.7242,16.7358,56800.0
2008-05-29 13:20:00,29.0,29.03,29.0,29.02,61200.0,16.7358,16.7531,16.7358,16.7473,61200.0
2008-05-29 13:30:00,29.03,29.05,29.0,29.02,95600.0,16.7531,16.7646,16.7358,16.7473,95600.0
2008-05-29 13:40:00,29.02,29.03,29.0,29.02,64400.0,16.7473,16.7531,16.7358,16.7473,64400.0
2008-05-29 13:50:00,29.02,29.05,29.0,29.0,64800.0,16.7473,16.7646,16.7358,16.7358,64800.0
2008-05-29 14:00:00,29.02,29.07,29.01,29.05,40000.0,16.7473,16.7762,16.7415,16.7646,40000.0
2008-05-29 14:10:00,29.05,29.09,29.04,29.08,41000.0,16.7646,16.7877,16.7588,16.7819,41000.0
2008-05-29 14:20:00,29.08,29.09,29.03,29.05,88600.0,16.7819,16.7877,16.7531,16.7646,88600.0
2008-05-29 14:30:00,29.05,29.06,29.03,29.05,66200.0,16.7646,16.7704,16.7531,16.7646,66200.0
2008-05-29 14:40:00,29.06,29.1,29.05,29.1,104600.0,16.7704,16.7935,16.7646,16.7935,104600.0
2008-05-29 14:50:00,29.1,29.14,29.05,29.1,118000.0,16.7935,16.8166,16.7646,16.7935,118000.0
2008-05-29 15:00:00,29.09,29.11,29.02,29.08,138000.0,16.7877,16.7992,16.7473,16.7819,138000.0
2008-05-29 15:10:00,29.07,29.1,29.02,29.05,58200.0,16.7762,16.7935,16.7473,16.7646,58200.0
2008-05-29 15:20:00,29.06,29.07,29.0,29.03,80600.0,16.7704,16.7762,16.7358,16.7531,80600.0
2008-05-29 15:30:00,29.03,29.07,28.99,29.02,85200.0,16.7531,16.7762,16.73,16.7473,85200.0
2008-05-29 15:40:00,29.02,29.02,28.97,29.01,120600.0,16.7473,16.7473,16.7184,16.7415,120600.0
2008-05-29 15:50:00,29.01,29.03,28.98,28.99,225400.0,16.7415,16.7531,16.7242,16.73,225400.0
2008-05-30 09:30:00,28.88,29.08,28.84,28.97,45000.0,16.6665,16.7819,16.6434,16.7184,45000.0
2008-05-30 09:40:00,28.97,28.97,28.84,28.91,56600.0,16.7184,16.7184,16.6434,16.6838,56600.0
2008-05-30 09:50:00,28.91,28.91,28.84,28.86,58400.0,16.6838,16.6838,16.6434,16.655,58400.0
2008-05-30 10:00:00,28.86,28.96,28.84,28.95,66000.0,16.655,16.7127,16.6434,16.7069,66000.0
2008-05-30 10:10:00,28.95,28.97,28.93,28.95,33000.0,16.7069,16.7184,16.6954,16.7069,33000.0
2008-05-30 10:20:00,28.95,28.99,28.94,28.97,48600.0,16.7069,16.73,16.7011,16.7184,48600.0
2008-05-30 10:30:00,28.97,29.0,28.97,29.0,32600.0,16.7184,16.7358,16.7184,16.7358,32600.0
2008-05-30 10:40:00,29.0,29.0,28.86,28.86,46200.0,16.7358,16.7358,16.655,16.655,46200.0
2008-05-30 10:50:00,28.86,28.87,28.83,28.86,46600.0,16.655,16.6607,16.6377,16.655,46600.0
2008-05-30 11:00:00,28.86,28.89,28.86,28.86,20400.0,16.655,16.6723,16.655,16.655,20400.0
2008-05-30 11:10:00,28.86,28.86,28.84,28.84,44600.0,16.655,16.655,16.6434,16.6434,44600.0
2008-05-30 11:20:00,28.85,28.86,28.82,28.85,35400.0,16.6492,16.655,16.6319,16.6492,35400.0
2008-05-30 11:30:00,28.85,28.9,28.85,28.88,24800.0,16.6492,16.6781,16.6492,16.6665,24800.0
2008-05-30 11:40:00,28.89,28.92,28.88,28.91,42000.0,16.6723,16.6896,16.6665,16.6838,42000.0
2008-05-30 11:50:00,28.91,28.92,28.9,28.91,53000.0,16.6838,16.6896,16.6781,16.6838,53000.0
2008-05-30 12:00:00,28.85,28.95,28.85,28.94,215200.0,16.6492,16.7069,16.6492,16.7011,215200.0
2008-05-30 12:10:00,28.94,28.98,28.93,28.98,76400.0,16.7011,16.7242,16.6954,16.7242,76400.0
2008-05-30 12:20:00,28.98,29.01,28.98,29.0,27200.0,16.7242,16.7415,16.7242,16.7358,27200.0
2008-05-30 12:30:00,29.0,29.02,28.98,29.0,23400.0,16.7358,16.7473,16.7242,16.7358,23400.0
2008-05-30 12:40:00,29.0,29.0,28.98,29.0,16600.0,16.7358,16.7358,16.7242,16.7358,16600.0
2008-05-30 12:50:00,29.0,29.02,28.98,28.99,30600.0,16.7358,16.7473,16.7242,16.73,30600.0
2008-05-30 13:00:00,28.98,29.0,28.98,28.98,12800.0,16.7242,16.7358,16.7242,16.7242,12800.0
2008-05-30 13:10:00,28.98,28.99,28.96,28.98,44400.0,16.7242,16.73,16.7127,16.7242,44400.0
2008-05-30 13:20:00,28.97,29.0,28.97,28.98,19200.0,16.7184,16.7358,16.7184,16.7242,19200.0
2008-05-30 13:30:00,28.98,29.0,28.98,28.98,13400.0,16.7242,16.7358,16.7242,16.7242,13400.0
2008-05-30 13:40:00,28.98,28.99,28.97,28.98,17000.0,16.7242,16.73,16.7184,16.7242,17000.0
2008-05-30 13:50:00,28.98,28.99,28.97,28.98,14600.0,16.7242,16.73,16.7184,16.7242,14600.0
2008-05-30 14:00:00,28.98,29.01,28.98,28.99,40000.0,16.7242,16.7415,16.7242,16.73,40000.0
2008-05-30 14:10:00,28.99,28.99,28.97,28.97,29400.0,16.73,16.73,16.7184,16.7184,29400.0
2008-05-30 14:20:00,28.97,28.99,28.96,28.98,24800.0,16.7184,16.73,16.7127,16.7242,24800.0
2008-05-30 14:30:00,28.98,28.99,28.98,28.98,24600.0,16.7242,16.73,16.7242,16.7242,24600.0
2008-05-30 14:40:00,28.98,28.98,28.97,28.98,39200.0,16.7242,16.7242,16.7184,16.7242,39200.0
2008-05-30 14:50:00,28.98,29.0,28.97,28.98,61800.0,16.7242,16.7358,16.7184,16.7242,61800.0
2008-05-30 15:00:00,28.98,29.0,28.98,28.98,56600.0,16.7242,16.7358,16.7242,16.7242,56600.0
2008-05-30 15:10:00,28.98,29.0,28.87,28.89,90800.0,16.7242,16.7358,16.6607,16.6723,90800.0
2008-05-30 15:20:00,28.89,28.92,28.88,28.91,70400.0,16.6723,16.6896,16.6665,16.6838,70400.0
2008-05-30 15:30:00,28.91,28.94,28.87,28.88,196000.0,16.6838,16.7011,16.6607,16.6665,196000.0
2008-05-30 15:40:00,28.88,28.97,28.87,28.97,152800.0,16.6665,16.7184,16.6607,16.7184,152800.0
2008-05-30 15:50:00,28.97,28.97,28.83,28.86,383000.0,16.7184,16.7184,16.6377,16.655,383000.0
2008-06-02 09:30:00,28.91,28.91,28.63,28.7,47200.0,16.6838,16.6838,16.5222,16.5626,47200.0
2008-06-02 09:40:00,28.7,28.76,28.61,28.65,44000.0,16.5626,16.5973,16.5107,16.5338,44000.0
2008-06-02 09:50:00,28.65,28.65,28.5,28.53,39800.0,16.5338,16.5338,16.4472,16.4645,39800.0
2008-06-02 10:00:00,28.52,28.57,28.47,28.5,51200.0,16.4588,16.4876,16.4299,16.4472,51200.0
2008-06-02 10:10:00,28.5,28.51,28.48,28.48,28600.0,16.4472,16.453,16.4357,16.4357,28600.0
2008-06-02 10:20:00,28.49,28.58,28.45,28.53,44200.0,16.4414,16.4934,16.4184,16.4645,44200.0
2008-06-02 10:30:00,28.53,28.54,28.45,28.46,43000.0,16.4645,16.4703,16.4184,16.4241,43000.0
2008-06-02 10:40:00,28.47,28.54,28.47,28.53,27000.0,16.4299,16.4703,16.4299,16.4645,27000.0
2008-06-02 10:50:00,28.54,28.59,28.53,28.54,48600.0,16.4703,16.4992,16.4645,16.4703,48600.0
2008-06-02 11:00:00,28.53,28.57,28.5,28.57,48400.0,16.4645,16.4876,16.4472,16.4876,48400.0
2008-06-02 11:10:00,28.59,28.62,28.55,28.61,77600.0,16.4992,16.5165,16.4761,16.5107,77600.0
2008-06-02 11:20:00,28.61,28.67,28.61,28.66,43000.0,16.5107,16.5453,16.5107,16.5396,43000.0
2008-06-02 11:30:00,28.65,28.66,28.55,28.55,31800.0,16.5338,16.5396,16.4761,16.4761,31800.0
2008-06-02 11:40:00,28.57,28.63,28.57,28.63,33800.0,16.4876,16.5222,16.4876,16.5222,33800.0
2008-06-02 11:50:00,28.62,28.68,28.61,28.67,47600.0,16.5165,16.5511,16.5107,16.5453,47600.0
2008-06-02 12:00:00,28.66,28.67,28.64,28.65,50800.0,16.5396,16.5453,16.528,16.5338,50800.0
2008-06-02 12:10:00,28.65,28.67,28.64,28.66,41800.0,16.5338,16.5453,16.528,16.5396,41800.0
2008-06-02 12:20:00,28.66,28.67,28.64,28.65,37800.0,16.5396,16.5453,16.528,16.5338,37800.0
2008-06-02 12:30:00,28.64,28.67,28.56,28.6,40400.0,16.528,16.5453,16.4818,16.5049,40400.0
2008-06-02 12:40:00,28.6,28.6,28.54,28.55,42400.0,16.5049,16.5049,16.4703,16.4761,42400.0
2008-06-02 12:50:00,28.55,28.58,28.54,28.54,24000.0,16.4761,16.4934,16.4703,16.4703,24000.0
2008-06-02 13:00:00,28.54,28.58,28.54,28.56,19000.0,16.4703,16.4934,16.4703,16.4818,19000.0
2008-06-02 13:10:00,28.56,28.57,28.53,28.53,20400.0,16.4818,16.4876,16.4645,16.4645,20400.0
2008-06-02 13:20:00,28.53,28.56,28.52,28.54,15800.0,16.4645,16.4818,16.4588,16.4703,15800.0
2008-06-02 13:30:00,28.54,28.58,28.53,28.56,32400.0,16.4703,16.4934,16.4645,16.4818,32400.0
2008-06-02 13:40:00,28.56,28.57,28.49,28.49,39800.0,16.4818,16.4876,16.4414,16.4414,39800.0
2008-06-02 13:50:00,28.5,28.55,28.49,28.55,17400.0,16.4472,16.4761,16.4414,16.4761,17400.0
2008-06-02 14:00:00,28.55,28.55,28.49,28.5,37400.0,16.4761,16.4761,16.4414,16.4472,37400.0
2008-06-02 14:10:00,28.5,28.51,28.48,28.5,28000.0,16.4472,16.453,16.4357,16.4472,28000.0
2008-06-02 14:20:00,28.5,28.5,28.45,28.46,47200.0,16.4472,16.4472,16.4184,16.4241,47200.0
2008-06-02 14:30:00,28.46,28.49,28.44,28.45,53800.0,16.4241,16.4414,16.4126,16.4184,53800.0
2008-06-02 14:40:00,28.46,28.49,28.44,28.49,22000.0,16.4241,16.4414,16.4126,16.4414,22000.0
2008-06-02 14:50:00,28.49,28.53,28.48,28.5,57000.0,16.4414,16.4645,16.4357,16.4472,57000.0
2008-06-02 15:00:00,28.5,28.57,28.48,28.54,54200.0,16.4472,16.4876,16.4357,16.4703,54200.0
2008-06-02 15:10:00,28.55,28.61,28.54,28.58,82600.0,16.4761,16.5107,16.4703,16.4934,82600.0
2008-06-02 15:20:00,28.58,28.68,28.56,28.65,91000.0,16.4934,16.5511,16.4818,16.5338,91000.0
2008-06-02 15:30:00,28.65,28.66,28.6,28.6,69400.0,16.5338,16.5396,16.5049,16.5049,69400.0
2008-06-02 15:40:00,28.6,28.66,28.59,28.65,124000.0,16.5049,16.5396,16.4992,16.5338,124000.0
2008-06-02 15:50:00,28.65,28.7,28.63,28.66,178000.0,16.5338,16.5626,16.5222,16.5396,178000.0
2008-06-03 09:30:00,28.5,28.77,28.5,28.77,35400.0,16.4472,16.603,16.4472,16.603,35400.0
2008-06-03 09:40:00,28.78,28.92,28.72,28.78,60800.0,16.6088,16.6896,16.5742,16.6088,60800.0
2008-06-03 09:50:00,28.77,28.82,28.72,28.72,47200.0,16.603,16.6319,16.5742,16.5742,47200.0
2008-06-03 10:00:00,28.73,28.83,28.73,28.8,55200.0,16.5799,16.6377,16.5799,16.6203,55200.0
2008-06-03 10:10:00,28.79,28.86,28.75,28.77,68800.0,16.6146,16.655,16.5915,16.603,68800.0
2008-06-03 10:20:00,28.77,28.78,28.68,28.68,30800.0,16.603,16.6088,16.5511,16.5511,30800.0
2008-06-03 10:30:00,28.68,28.68,28.61,28.64,32600.0,16.5511,16.5511,16.5107,16.528,32600.0
2008-06-03 10:40:00,28.64,28.65,28.62,28.62,31000.0,16.528,16.5338,16.5165,16.5165,31000.0
2008-06-03 10:50:00,28.62,28.68,28.62,28.68,34800.0,16.5165,16.5511,16.5165,16.5511,34800.0
2008-06-03 11:00:00,28.67,28.7,28.64,28.66,26400.0,16.5453,16.5626,16.528,16.5396,26400.0
2008-06-03 11:10:00,28.66,28.69,28.64,28.68,24800.0,16.5396,16.5569,16.528,16.5511,24800.0
2008-06-03 11:20:00,28.68,28.71,28.66,28.71,29400.0,16.5511,16.5684,16.5396,16.5684,29400.0
2008-06-03 11:30:00,28.7,28.72,28.65,28.66,19800.0,16.5626,16.5742,16.5338,16.5396,19800.0
2008-06-03 11:40:00,28.66,28.67,28.64,28.64,31200.0,16.5396,16.5453,16.528,16.528,31200.0
2008-06-03 11:50:00,28.64,28.72,28.63,28.66,48200.0,16.528,16.5742,16.5222,16.5396,48200.0
2008-06-03 12:00:00,28.66,28.67,28.65,28.65,18600.0,16.5396,16.5453,16.5338,16.5338,18600.0
2008-06-03 12:10:00,28.65,28.66,28.63,28.63,25200.0,16.5338,16.5396,16.5222,16.5222,25200.0
2008-06-03 12:20:00,28.63,28.63,28.6,28.61,34000.0,16.5222,16.5222,16.5049,16.5107,34000.0
2008-06-03 12:30:00,28.61,28.62,28.6,28.62,18400.0,16.5107,16.5165,16.5049,16.5165,18400.0
2008-06-03 12:40:00,28.62,28.62,28.54,28.58,26000.0,16.5165,16.5165,16.4703,16.4934,26000.0
2008-06-03 12:50:00,28.57,28.58,28.53,28.54,25200.0,16.4876,16.4934,16.4645,16.4703,25200.0
2008-06-03 13:00:00,28.54,28.57,28.54,28.57,24000.0,16.4703,16.4876,16.4703,16.4876,24000.0
2008-06-03 13:10:00,28.56,28.61,28.56,28.6,24200.0,16.4818,16.5107,16.4818,16.5049,24200.0
2008-06-03 13:20:00,28.6,28.6,28.56,28.57,28800.0,16.5049,16.5049,16.4818,16.4876,28800.0
2008-06-03 13:30:00,28.56,28.56,28.5,28.52,56800.0,16.4818,16.4818,16.4472,16.4588,56800.0
2008-06-03 13:40:00,28.51,28.53,28.48,28.49,44400.0,16.453,16.4645,16.4357,16.4414,44400.0
2008-06-03 13:50:00,28.5,28.5,28.42,28.43,56000.0,16.4472,16.4472,16.401,16.4068,56000.0
2008-06-03 14:00:00,28.43,28.44,28.38,28.42,41400.0,16.4068,16.4126,16.378,16.401,41400.0
2008-06-03 14:10:00,28.42,28.43,28.38,28.39,25400.0,16.401,16.4068,16.378,16.3837,25400.0
2008-06-03 14:20:00,28.4,28.41,28.34,28.37,51200.0,16.3895,16.3953,16.3549,16.3722,51200.0
2008-06-03 14:30:00,28.36,28.43,28.34,28.39,82000.0,16.3664,16.4068,16.3549,16.3837,82000.0
2008-06-03 14:40:00,28.38,28.46,28.37,28.46,44800.0,16.378,16.4241,16.3722,16.4241,44800.0
2008-06-03 14:50:00,28.47,28.47,28.42,28.42,37200.0,16.4299,16.4299,16.401,16.401,37200.0
2008-06-03 15:00:00,28.42,28.52,28.36,28.47,93800.0,16.401,16.4588,16.3664,16.4299,93800.0
2008-06-03 15:10:00,28.46,28.49,28.42,28.43,47200.0,16.4241,16.4414,16.401,16.4068,47200.0
2008-06-03 15:20:00,28.42,28.46,28.4,28.45,44200.0,16.401,16.4241,16.3895,16.4184,44200.0
2008-06-03 15:30:00,28.44,28.48,28.39,28.43,76800.0,16.4126,16.4357,16.3837,16.4068,76800.0
2008-06-03 15:40:00,28.43,28.47,28.4,28.43,62000.0,16.4068,16.4299,16.3895,16.4068,62000.0
2008-06-03 15:50:00,28.43,28.48,28.4,28.4,94400.0,16.4068,16.4357,16.3895,16.3895,94400.0
2008-06-04 09:30:00,28.35,28.75,28.32,28.68,38600.0,16.3607,16.5915,16.3433,16.5511,38600.0
2008-06-04 09:40:00,28.68,28.71,28.57,28.58,53400.0,16.5511,16.5684,16.4876,16.4934,53400.0
2008-06-04 09:50:00,28.6,28.6,28.56,28.58,27400.0,16.5049,16.5049,16.4818,16.4934,27400.0
2008-06-04 10:00:00,28.59,28.61,28.43,28.43,50200.0,16.4992,16.5107,16.4068,16.4068,50200.0
2008-06-04 10:10:00,28.43,28.44,28.36,28.36,45400.0,16.4068,16.4126,16.3664,16.3664,45400.0
2008-06-04 10:20:00,28.36,28.49,28.36,28.47,39600.0,16.3664,16.4414,16.3664,16.4299,39600.0
2008-06-04 10:30:00,28.46,28.53,28.42,28.45,46600.0,16.4241,16.4645,16.401,16.4184,46600.0
2008-06-04 10:40:00,28.46,28.53,28.43,28.5,30800.0,16.4241,16.4645,16.4068,16.4472,30800.0
2008-06-04 10:50:00,28.5,28.51,28.47,28.49,34800.0,16.4472,16.453,16.4299,16.4414,34800.0
2008-06-04 11:00:00,28.5,28.52,28.49,28.52,20400.0,16.4472,16.4588,16.4414,16.4588,20400.0
2008-06-04 11:10:00,28.52,28.54,28.47,28.52,163200.0,16.4588,16.4703,16.4299,16.4588,163200.0
2008-06-04 11:20:00,28.52,28.6,28.52,28.6,21800.0,16.4588,16.5049,16.4588,16.5049,21800.0
2008-06-04 11:30:00,28.6,28.61,28.59,28.61,31200.0,16.5049,16.5107,16.4992,16.5107,31200.0
2008-06-04 11:40:00,28.6,28.67,28.6,28.66,18800.0,16.5049,16.5453,16.5049,16.5396,18800.0
2008-06-04 11:50:00,28.66,28.73,28.5,28.71,44000.0,16.5396,16.5799,16.4472,16.5684,44000.0
2008-06-04 12:00:00,28.72,28.75,28.7,28.75,35000.0,16.5742,16.5915,16.5626,16.5915,35000.0
2008-06-04 12:10:00,28.76,28.83,28.76,28.83,36200.0,16.5973,16.6377,16.5973,16.6377,36200.0
2008-06-04 12:20:00,28.83,28.83,28.79,28.8,46200.0,16.6377,16.6377,16.6146,16.6203,46200.0
2008-06-04 12:30:00,28.8,28.83,28.74,28.74,29400.0,16.6203,16.6377,16.5857,16.5857,29400.0
2008-06-04 12:40:00,28.75,28.75,28.69,28.72,32200.0,16.5915,16.5915,16.5569,16.5742,32200.0
2008-06-04 12:50:00,28.71,28.78,28.7,28.76,36000.0,16.5684,16.6088,16.5626,16.5973,36000.0
2008-06-04 13:00:00,28.77,28.82,28.73,28.74,34000.0,16.603,16.6319,16.5799,16.5857,34000.0
2008-06-04 13:10:00,28.73,28.85,28.73,28.8,16800.0,16.5799,16.6492,16.5799,16.6203,16800.0
2008-06-04 13:20:00,28.8,28.84,28.8,28.82,31200.0,16.6203,16.6434,16.6203,16.6319,31200.0
2008-06-04 13:30:00,28.82,28.85,28.82,28.83,31600.0,16.6319,16.6492,16.6319,16.6377,31600.0
2008-06-04 13:40:00,28.83,28.84,28.75,28.75,34600.0,16.6377,16.6434,16.5915,16.5915,34600.0
2008-06-04 13:50:00,28.75,28.8,28.75,28.75,36800.0,16.5915,16.6203,16.5915,16.5915,36800.0
2008-06-04 14:00:00,28.75,28.75,28.67,28.67,58000.0,16.5915,16.5915,16.5453,16.5453,58000.0
2008-06-04 14:10:00,28.67,28.68,28.6,28.6,83200.0,16.5453,16.5511,16.5049,16.5049,83200.0
2008-06-04 14:20:00,28.61,28.65,28.59,28.63,50400.0,16.5107,16.5338,16.4992,16.5222,50400.0
2008-06-04 14:30:00,28.61,28.7,28.59,28.7,51200.0,16.5107,16.5626,16.4992,16.5626,51200.0
2008-06-04 14:40:00,28.71,28.71,28.56,28.57,82400.0,16.5684,16.5684,16.4818,16.4876,82400.0
2008-06-04 14:50:00,28.57,28.57,28.48,28.48,96800.0,16.4876,16.4876,16.4357,16.4357,96800.0
2008-06-04 15:00:00,28.48,28.57,28.47,28.53,82400.0,16.4357,16.4876,16.4299,16.4645,82400.0
2008-06-04 15:10:00,28.53,28.61,28.49,28.49,156000.0,16.4645,16.5107,16.4414,16.4414,156000.0
2008-06-04 15:20:00,28.49,28.63,28.49,28.52,83400.0,16.4414,16.5222,16.4414,16.4588,83400.0
2008-06-04 15:30:00,28.52,28.6,28.49,28.55,78000.0,16.4588,16.5049,16.4414,16.4761,78000.0
2008-06-04 15:40:00,28.55,28.72,28.53,28.7,139000.0,16.4761,16.5742,16.4645,16.5626,139000.0
2008-06-04 15:50:00,28.7,28.72,28.61,28.66,141200.0,16.5626,16.5742,16.5107,16.5396,141200.0
2008-06-05 09:30:00,28.71,28.81,28.52,28.58,39400.0,16.5684,16.6261,16.4588,16.4934,39400.0
2008-06-05 09:40:00,28.58,28.71,28.58,28.69,46400.0,16.4934,16.5684,16.4934,16.5569,46400.0
2008-06-05 09:50:00,28.7,28.76,28.68,28.75,34000.0,16.5626,16.5973,16.5511,16.5915,34000.0
2008-06-05 10:00:00,28.77,28.83,28.67,28.82,44800.0,16.603,16.6377,16.5453,16.6319,44800.0
2008-06-05 10:10:00,28.82,28.86,28.8,28.81,63800.0,16.6319,16.655,16.6203,16.6261,63800.0
2008-06-05 10:20:00,28.81,28.85,28.81,28.84,32600.0,16.6261,16.6492,16.6261,16.6434,32600.0
2008-06-05 10:30:00,28.84,28.86,28.73,28.75,39600.0,16.6434,16.655,16.5799,16.5915,39600.0
2008-06-05 10:40:00,28.74,28.79,28.71,28.77,26800.0,16.5857,16.6146,16.5684,16.603,26800.0
2008-06-05 10:50:00,28.78,28.79,28.72,28.75,22200.0,16.6088,16.6146,16.5742,16.5915,22200.0
2008-06-05 11:00:00,28.75,28.76,28.71,28.73,32000.0,16.5915,16.5973,16.5684,16.5799,32000.0
2008-06-05 11:10:00,28.73,28.76,28.71,28.75,33400.0,16.5799,16.5973,16.5684,16.5915,33400.0
2008-06-05 11:20:00,28.76,28.79,28.74,28.78,61000.0,16.5973,16.6146,16.5857,16.6088,61000.0
2008-06-05 11:30:00,28.78,28.81,28.75,28.79,30400.0,16.6088,16.6261,16.5915,16.6146,30400.0
2008-06-05 11:40:00,28.79,28.84,28.76,28.82,44000.0,16.6146,16.6434,16.5973,16.6319,44000.0
2008-06-05 11:50:00,28.82,28.84,28.8,28.81,27200.0,16.6319,16.6434,16.6203,16.6261,27200.0
2008-06-05 12:00:00,28.81,28.85,28.75,28.81,128800.0,16.6261,16.6492,16.5915,16.6261,128800.0
2008-06-05 12:10:00,28.81,28.85,28.81,28.83,38800.0,16.6261,16.6492,16.6261,16.6377,38800.0
2008-06-05 12:20:00,28.84,28.92,28.83,28.88,38800.0,16.6434,16.6896,16.6377,16.6665,38800.0
2008-06-05 12:30:00,28.87,28.9,28.86,28.89,27200.0,16.6607,16.6781,16.655,16.6723,27200.0
2008-06-05 12:40:00,28.89,28.9,28.87,28.89,14600.0,16.6723,16.6781,16.6607,16.6723,14600.0
2008-06-05 12:50:00,28.89,28.9,28.88,28.88,12600.0,16.6723,16.6781,16.6665,16.6665,12600.0
2008-06-05 13:00:00,28.89,28.9,28.86,28.89,23800.0,16.6723,16.6781,16.655,16.6723,23800.0
2008-06-05 13:10:00,28.88,28.89,28.87,28.88,18200.0,16.6665,16.6723,16.6607,16.6665,18200.0
2008-06-05 13:20:00,28.88,28.89,28.84,28.88,27600.0,16.6665,16.6723,16.6434,16.6665,27600.0
2008-06-05 13:30:00,28.88,28.89,28.85,28.88,30800.0,16.6665,16.6723,16.6492,16.6665,30800.0
2008-06-05 13:40:00,28.89,28.92,28.88,28.9,27400.0,16.6723,16.6896,16.6665,16.6781,27400.0
2008-06-05 13:50:00,28.91,28.91,28.88,28.88,28600.0,16.6838,16.6838,16.6665,16.6665,28600.0
2008-06-05 14:00:00,28.89,28.9,28.85,28.89,36600.0,16.6723,16.6781,16.6492,16.6723,36600.0
2008-06-05 14:10:00,28.89,28.95,28.89,28.94,27800.0,16.6723,16.7069,16.6723,16.7011,27800.0
2008-06-05 14:20:00,28.93,28.93,28.84,28.87,56400.0,16.6954,16.6954,16.6434,16.6607,56400.0
2008-06-05 14:30:00,28.87,28.92,28.87,28.88,34600.0,16.6607,16.6896,16.6607,16.6665,34600.0
2008-06-05 14:40:00,28.9,28.93,28.89,28.91,22800.0,16.6781,16.6954,16.6723,16.6838,22800.0
2008-06-05 14:50:00,28.92,29.0,28.92,28.99,34400.0,16.6896,16.7358,16.6896,16.73,34400.0
2008-06-05 15:00:00,28.99,29.05,28.93,29.04,39800.0,16.73,16.7646,16.6954,16.7588,39800.0
2008-06-05 15:10:00,29.04,29.04,28.95,28.97,44600.0,16.7588,16.7588,16.7069,16.7184,44600.0
2008-06-05 15:20:00,28.97,29.04,28.95,29.0,65400.0,16.7184,16.7588,16.7069,16.7358,65400.0
2008-06-05 15:30:00,29.0,29.04,28.99,29.03,66800.0,16.7358,16.7588,16.73,16.7531,66800.0
2008-06-05 15:40:00,29.03,29.05,29.0,29.04,80000.0,16.7531,16.7646,16.7358,16.7588,80000.0
2008-06-05 15:50:00,29.04,29.06,29.0,29.04,188800.0,16.7588,16.7704,16.7358,16.7588,188800.0
2008-06-06 09:30:00,28.82,28.97,28.33,28.74,45400.0,16.6319,16.7184,16.3491,16.5857,45400.0
2008-06-06 09:40:00,28.72,28.88,28.71,28.88,32800.0,16.5742,16.6665,16.5684,16.6665,32800.0
2008-06-06 09:50:00,28.84,28.94,28.81,28.81,54200.0,16.6434,16.7011,16.6261,16.6261,54200.0
2008-06-06 10:00:00,28.78,28.86,28.68,28.72,88400.0,16.6088,16.655,16.5511,16.5742,88400.0
2008-06-06 10:10:00,28.71,28.75,28.71,28.72,25200.0,16.5684,16.5915,16.5684,16.5742,25200.0
2008-06-06 10:20:00,28.7,28.78,28.67,28.73,49400.0,16.5626,16.6088,16.5453,16.5799,49400.0
2008-06-06 10:30:00,28.72,28.73,28.65,28.67,41000.0,16.5742,16.5799,16.5338,16.5453,41000.0
2008-06-06 10:40:00,28.67,28.67,28.58,28.61,43400.0,16.5453,16.5453,16.4934,16.5107,43400.0
2008-06-06 10:50:00,28.64,28.64,28.6,28.61,16600.0,16.528,16.528,16.5049,16.5107,16600.0
2008-06-06 11:00:00,28.61,28.61,28.45,28.48,45800.0,16.5107,16.5107,16.4184,16.4357,45800.0
2008-06-06 11:10:00,28.48,28.52,28.46,28.52,30200.0,16.4357,16.4588,16.4241,16.4588,30200.0
2008-06-06 11:20:00,28.53,28.61,28.53,28.54,58600.0,16.4645,16.5107,16.4645,16.4703,58600.0
2008-06-06 11:30:00,28.55,28.67,28.54,28.65,37400.0,16.4761,16.5453,16.4703,16.5338,37400.0
2008-06-06 11:40:00,28.66,28.68,28.64,28.66,56600.0,16.5396,16.5511,16.528,16.5396,56600.0
2008-06-06 11:50:00,28.66,28.66,28.62,28.64,21000.0,16.5396,16.5396,16.5165,16.528,21000.0
2008-06-06 12:00:00,28.65,28.67,28.63,28.63,33400.0,16.5338,16.5453,16.5222,16.5222,33400.0
2008-06-06 12:10:00,28.64,28.65,28.55,28.55,26600.0,16.528,16.5338,16.4761,16.4761,26600.0
2008-06-06 12:20:00,28.55,28.55,28.48,28.5,29800.0,16.4761,16.4761,16.4357,16.4472,29800.0
2008-06-06 12:30:00,28.5,28.57,28.5,28.56,20000.0,16.4472,16.4876,16.4472,16.4818,20000.0
2008-06-06 12:40:00,28.55,28.55,28.5,28.51,19400.0,16.4761,16.4761,16.4472,16.453,19400.0
2008-06-06 12:50:00,28.52,28.52,28.43,28.44,27600.0,16.4588,16.4588,16.4068,16.4126,27600.0
2008-06-06 13:00:00,28.44,28.46,28.33,28.33,51800.0,16.4126,16.4241,16.3491,16.3491,51800.0
2008-06-06 13:10:00,28.34,28.43,28.33,28.33,36800.0,16.3549,16.4068,16.3491,16.3491,36800.0
2008-06-06 13:20:00,28.33,28.44,28.33,28.41,23000.0,16.3491,16.4126,16.3491,16.3953,23000.0
2008-06-06 13:30:00,28.4,28.49,28.36,28.45,21800.0,16.3895,16.4414,16.3664,16.4184,21800.0
2008-06-06 13:40:00,28.43,28.48,28.43,28.45,17200.0,16.4068,16.4357,16.4068,16.4184,17200.0
2008-06-06 13:50:00,28.46,28.46,28.35,28.43,31000.0,16.4241,16.4241,16.3607,16.4068,31000.0
2008-06-06 14:00:00,28.42,28.43,28.33,28.36,26800.0,16.401,16.4068,16.3491,16.3664,26800.0
2008-06-06 14:10:00,28.36,28.38,28.25,28.35,79000.0,16.3664,16.378,16.3029,16.3607,79000.0
2008-06-06 14:20:00,28.35,28.37,28.32,28.36,58000.0,16.3607,16.3722,16.3433,16.3664,58000.0
2008-06-06 14:30:00,28.36,28.43,28.33,28.35,31400.0,16.3664,16.4068,16.3491,16.3607,31400.0
2008-06-06 14:40:00,28.36,28.43,28.36,28.4,21800.0,16.3664,16.4068,16.3664,16.3895,21800.0
2008-06-06 14:50:00,28.4,28.43,28.33,28.33,36600.0,16.3895,16.4068,16.3491,16.3491,36600.0
2008-06-06 15:00:00,28.33,28.44,28.31,28.44,49600.0,16.3491,16.4126,16.3376,16.4126,49600.0
2008-06-06 15:10:00,28.45,28.45,28.36,28.41,215000.0,16.4184,16.4184,16.3664,16.3953,215000.0
2008-06-06 15:20:00,28.41,28.41,28.23,28.26,139400.0,16.3953,16.3953,16.2914,16.3087,139400.0
2008-06-06 15:30:00,28.26,28.27,28.16,28.23,155400.0,16.3087,16.3145,16.251,16.2914,155400.0
2008-06-06 15:40:00,28.23,28.23,28.13,28.22,122000.0,16.2914,16.2914,16.2337,16.2856,122000.0
2008-06-06 15:50:00,28.22,28.25,28.15,28.15,190400.0,16.2856,16.3029,16.2452,16.2452,190400.0
2008-06-09 09:30:00,28.33,28.33,27.78,28.23,72200.0,16.3491,16.3491,16.0317,16.2914,72200.0
2008-06-09 09:40:00,28.18,28.28,28.13,28.23,46000.0,16.2625,16.3203,16.2337,16.2914,46000.0
2008-06-09 09:50:00,28.24,28.25,28.09,28.18,52800.0,16.2972,16.3029,16.2106,16.2625,52800.0
2008-06-09 10:00:00,28.18,28.24,28.1,28.12,85800.0,16.2625,16.2972,16.2164,16.2279,85800.0
2008-06-09 10:10:00,28.12,28.22,28.08,28.18,69600.0,16.2279,16.2856,16.2048,16.2625,69600.0
2008-06-09 10:20:00,28.18,28.2,28.12,28.13,54000.0,16.2625,16.2741,16.2279,16.2337,54000.0
2008-06-09 10:30:00,28.12,28.15,28.11,28.13,69800.0,16.2279,16.2452,16.2221,16.2337,69800.0
2008-06-09 10:40:00,28.13,28.2,28.11,28.17,216200.0,16.2337,16.2741,16.2221,16.2568,216200.0
2008-06-09 10:50:00,28.17,28.25,28.17,28.25,316000.0,16.2568,16.3029,16.2568,16.3029,316000.0
2008-06-09 11:00:00,28.25,28.3,28.25,28.29,36200.0,16.3029,16.3318,16.3029,16.326,36200.0
2008-06-09 11:10:00,28.3,28.36,28.29,28.35,40400.0,16.3318,16.3664,16.326,16.3607,40400.0
2008-06-09 11:20:00,28.34,28.39,28.34,28.36,36400.0,16.3549,16.3837,16.3549,16.3664,36400.0
2008-06-09 11:30:00,28.37,28.39,28.34,28.34,27000.0,16.3722,16.3837,16.3549,16.3549,27000.0
2008-06-09 11:40:00,28.35,28.35,28.28,28.3,24600.0,16.3607,16.3607,16.3203,16.3318,24600.0
2008-06-09 11:50:00,28.3,28.3,28.25,28.27,11800.0,16.3318,16.3318,16.3029,16.3145,11800.0
2008-06-09 12:00:00,28.27,28.28,28.25,28.28,11800.0,16.3145,16.3203,16.3029,16.3203,11800.0
2008-06-09 12:10:00,28.25,28.29,28.25,28.27,13800.0,16.3029,16.326,16.3029,16.3145,13800.0
2008-06-09 12:20:00,28.27,28.3,28.27,28.29,16600.0,16.3145,16.3318,16.3145,16.326,16600.0
2008-06-09 12:30:00,28.29,28.3,28.28,28.29,7600.0,16.326,16.3318,16.3203,16.326,7600.0
2008-06-09 12:40:00,28.3,28.32,28.29,28.31,7400.0,16.3318,16.3433,16.326,16.3376,7400.0
2008-06-09 12:50:00,28.31,28.35,28.31,28.34,19800.0,16.3376,16.3607,16.3376,16.3549,19800.0
2008-06-09 13:00:00,28.34,28.35,28.25,28.27,16800.0,16.3549,16.3607,16.3029,16.3145,16800.0
2008-06-09 13:10:00,28.26,28.27,28.18,28.21,36000.0,16.3087,16.3145,16.2625,16.2799,36000.0
2008-06-09 13:20:00,28.21,28.28,28.17,28.28,44800.0,16.2799,16.3203,16.2568,16.3203,44800.0
2008-06-09 13:30:00,28.29,28.29,28.25,28.25,14600.0,16.326,16.326,16.3029,16.3029,14600.0
2008-06-09 13:40:00,28.25,28.3,28.25,28.25,21000.0,16.3029,16.3318,16.3029,16.3029,21000.0
2008-06-09 13:50:00,28.25,28.29,28.25,28.29,37000.0,16.3029,16.326,16.3029,16.326,37000.0
2008-06-09 14:00:00,28.29,28.31,28.25,28.27,39600.0,16.326,16.3376,16.3029,16.3145,39600.0
2008-06-09 14:10:00,28.27,28.29,28.24,28.25,28600.0,16.3145,16.326,16.2972,16.3029,28600.0
2008-06-09 14:20:00,28.25,28.32,28.23,28.31,46400.0,16.3029,16.3433,16.2914,16.3376,46400.0
2008-06-09 14:30:00,28.32,28.41,28.31,28.41,77400.0,16.3433,16.3953,16.3376,16.3953,77400.0
2008-06-09 14:40:00,28.41,28.41,28.32,28.34,38800.0,16.3953,16.3953,16.3433,16.3549,38800.0
2008-06-09 14:50:00,28.34,28.34,28.24,28.25,40600.0,16.3549,16.3549,16.2972,16.3029,40600.0
2008-06-09 15:00:00,28.26,28.29,28.22,28.24,38600.0,16.3087,16.326,16.2856,16.2972,38600.0
2008-06-09 15:10:00,28.23,28.3,28.23,28.3,33200.0,16.2914,16.3318,16.2914,16.3318,33200.0
2008-06-09 15:20:00,28.3,28.36,28.27,28.3,42000.0,16.3318,16.3664,16.3145,16.3318,42000.0
2008-06-09 15:30:00,28.3,28.36,28.25,28.25,78800.0,16.3318,16.3664,16.3029,16.3029,78800.0
2008-06-09 15:40:00,28.25,28.34,28.24,28.25,145200.0,16.3029,16.3549,16.2972,16.3029,145200.0
2008-06-09 15:50:00,28.27,28.28,28.17,28.25,271400.0,16.3145,16.3203,16.2568,16.3029,271400.0
2008-06-10 09:30:00,28.1,28.16,27.84,27.91,48800.0,16.2164,16.251,16.0663,16.1067,48800.0
2008-06-10 09:40:00,27.92,28.05,27.85,27.98,59000.0,16.1125,16.1875,16.0721,16.1471,59000.0
2008-06-10 09:50:00,28.0,28.05,27.99,28.03,49800.0,16.1587,16.1875,16.1529,16.176,49800.0
2008-06-10 10:00:00,28.04,28.05,27.98,28.05,107400.0,16.1818,16.1875,16.1471,16.1875,107400.0
2008-06-10 10:10:00,28.05,28.14,28.04,28.08,66400.0,16.1875,16.2395,16.1818,16.2048,66400.0
2008-06-10 10:20:00,28.07,28.14,28.06,28.13,35600.0,16.1991,16.2395,16.1933,16.2337,35600.0
2008-06-10 10:30:00,28.13,28.16,28.09,28.09,51600.0,16.2337,16.251,16.2106,16.2106,51600.0
2008-06-10 10:40:00,28.09,28.11,28.07,28.09,22800.0,16.2106,16.2221,16.1991,16.2106,22800.0
2008-06-10 10:50:00,28.09,28.12,28.05,28.11,34600.0,16.2106,16.2279,16.1875,16.2221,34600.0
2008-06-10 11:00:00,28.11,28.17,28.05,28.07,48800.0,16.2221,16.2568,16.1875,16.1991,48800.0
2008-06-10 11:10:00,28.09,28.17,28.08,28.14,35800.0,16.2106,16.2568,16.2048,16.2395,35800.0
2008-06-10 11:20:00,28.14,28.15,28.1,28.11,26200.0,16.2395,16.2452,16.2164,16.2221,26200.0
2008-06-10 11:30:00,28.1,28.12,28.05,28.07,43800.0,16.2164,16.2279,16.1875,16.1991,43800.0
2008-06-10 11:40:00,28.07,28.16,28.07,28.14,32400.0,16.1991,16.251,16.1991,16.2395,32400.0
2008-06-10 11:50:00,28.14,28.14,28.09,28.1,27600.0,16.2395,16.2395,16.2106,16.2164,27600.0
2008-06-10 12:00:00,28.11,28.11,28.01,28.01,43600.0,16.2221,16.2221,16.1644,16.1644,43600.0
2008-06-10 12:10:00,28.01,28.11,28.0,28.02,50200.0,16.1644,16.2221,16.1587,16.1702,50200.0
2008-06-10 12:20:00,28.02,28.1,28.0,28.0,51600.0,16.1702,16.2164,16.1587,16.1587,51600.0
2008-06-10 12:30:00,28.02,28.09,28.0,28.06,52200.0,16.1702,16.2106,16.1587,16.1933,52200.0
2008-06-10 12:40:00,28.06,28.08,28.04,28.05,22400.0,16.1933,16.2048,16.1818,16.1875,22400.0
2008-06-10 12:50:00,28.06,28.13,28.06,28.11,65000.0,16.1933,16.2337,16.1933,16.2221,65000.0
2008-06-10 13:00:00,28.11,28.19,28.1,28.17,147000.0,16.2221,16.2683,16.2164,16.2568,147000.0
2008-06-10 13:10:00,28.17,28.28,28.16,28.21,118000.0,16.2568,16.3203,16.251,16.2799,118000.0
2008-06-10 13:20:00,28.2,28.25,28.18,28.22,43200.0,16.2741,16.3029,16.2625,16.2856,43200.0
2008-06-10 13:30:00,28.22,28.23,28.14,28.18,56200.0,16.2856,16.2914,16.2395,16.2625,56200.0
2008-06-10 13:40:00,28.18,28.18,28.14,28.14,38000.0,16.2625,16.2625,16.2395,16.2395,38000.0
2008-06-10 13:50:00,28.16,28.23,28.15,28.22,41600.0,16.251,16.2914,16.2452,16.2856,41600.0
2008-06-10 14:00:00,28.21,28.21,28.13,28.13,54000.0,16.2799,16.2799,16.2337,16.2337,54000.0
2008-06-10 14:10:00,28.13,28.14,28.07,28.11,53400.0,16.2337,16.2395,16.1991,16.2221,53400.0
2008-06-10 14:20:00,28.11,28.17,28.11,28.15,53600.0,16.2221,16.2568,16.2221,16.2452,53600.0
2008-06-10 14:30:00,28.15,28.17,28.13,28.17,42200.0,16.2452,16.2568,16.2337,16.2568,42200.0
2008-06-10 14:40:00,28.17,28.23,28.17,28.22,58800.0,16.2568,16.2914,16.2568,16.2856,58800.0
2008-06-10 14:50:00,28.22,28.31,28.17,28.28,91200.0,16.2856,16.3376,16.2568,16.3203,91200.0
2008-06-10 15:00:00,28.29,28.31,28.2,28.22,91200.0,16.326,16.3376,16.2741,16.2856,91200.0
2008-06-10 15:10:00,28.22,28.26,28.18,28.2,85400.0,16.2856,16.3087,16.2625,16.2741,85400.0
2008-06-10 15:20:00,28.19,28.24,28.17,28.22,74000.0,16.2683,16.2972,16.2568,16.2856,74000.0
2008-06-10 15:30:00,28.22,28.24,28.15,28.19,71200.0,16.2856,16.2972,16.2452,16.2683,71200.0
2008-06-10 15:40:00,28.2,28.25,28.15,28.22,92200.0,16.2741,16.3029,16.2452,16.2856,92200.0
2008-06-10 15:50:00,28.22,28.24,28.16,28.16,107200.0,16.2856,16.2972,16.251,16.251,107200.0
2008-06-11 09:30:00,28.1,28.16,28.02,28.1,49800.0,16.2164,16.251,16.1702,16.2164,49800.0
2008-06-11 09:40:00,28.09,28.24,28.05,28.21,51800.0,16.2106,16.2972,16.1875,16.2799,51800.0
2008-06-11 09:50:00,28.21,28.25,28.17,28.18,23600.0,16.2799,16.3029,16.2568,16.2625,23600.0
2008-06-11 10:00:00,28.17,28.24,28.16,28.17,44600.0,16.2568,16.2972,16.251,16.2568,44600.0
2008-06-11 10:10:00,28.17,28.22,28.09,28.21,76000.0,16.2568,16.2856,16.2106,16.2799,76000.0
2008-06-11 10:20:00,28.22,28.22,28.08,28.09,76800.0,16.2856,16.2856,16.2048,16.2106,76800.0
2008-06-11 10:30:00,28.09,28.18,28.04,28.18,103400.0,16.2106,16.2625,16.1818,16.2625,103400.0
2008-06-11 10:40:00,28.18,28.2,28.08,28.17,88600.0,16.2625,16.2741,16.2048,16.2568,88600.0
2008-06-11 10:50:00,28.16,28.17,28.09,28.09,53000.0,16.251,16.2568,16.2106,16.2106,53000.0
2008-06-11 11:00:00,28.08,28.09,28.0,28.01,37400.0,16.2048,16.2106,16.1587,16.1644,37400.0
2008-06-11 11:10:00,28.01,28.11,28.01,28.09,59400.0,16.1644,16.2221,16.1644,16.2106,59400.0
2008-06-11 11:20:00,28.09,28.09,28.01,28.02,46400.0,16.2106,16.2106,16.1644,16.1702,46400.0
2008-06-11 11:30:00,28.02,28.04,27.99,28.0,34600.0,16.1702,16.1818,16.1529,16.1587,34600.0
2008-06-11 11:40:00,28.0,28.05,27.99,28.05,45600.0,16.1587,16.1875,16.1529,16.1875,45600.0
2008-06-11 11:50:00,28.05,28.15,28.0,28.13,56400.0,16.1875,16.2452,16.1587,16.2337,56400.0
2008-06-11 12:00:00,28.13,28.21,28.11,28.21,38000.0,16.2337,16.2799,16.2221,16.2799,38000.0
2008-06-11 12:10:00,28.2,28.21,28.15,28.18,44000.0,16.2741,16.2799,16.2452,16.2625,44000.0
2008-06-11 12:20:00,28.18,28.18,28.15,28.17,23200.0,16.2625,16.2625,16.2452,16.2568,23200.0
2008-06-11 12:30:00,28.18,28.18,28.15,28.15,26200.0,16.2625,16.2625,16.2452,16.2452,26200.0
2008-06-11 12:40:00,28.14,28.17,28.11,28.14,27400.0,16.2395,16.2568,16.2221,16.2395,27400.0
2008-06-11 12:50:00,28.15,28.16,28.13,28.14,23800.0,16.2452,16.251,16.2337,16.2395,23800.0
2008-06-11 13:00:00,28.13,28.2,28.12,28.18,32600.0,16.2337,16.2741,16.2279,16.2625,32600.0
2008-06-11 13:10:00,28.18,28.18,28.12,28.14,27600.0,16.2625,16.2625,16.2279,16.2395,27600.0
2008-06-11 13:20:00,28.15,28.15,28.11,28.11,27400.0,16.2452,16.2452,16.2221,16.2221,27400.0
2008-06-11 13:30:00,28.11,28.11,28.04,28.04,48200.0,16.2221,16.2221,16.1818,16.1818,48200.0
2008-06-11 13:40:00,28.05,28.08,28.03,28.03,35200.0,16.1875,16.2048,16.176,16.176,35200.0
2008-06-11 13:50:00,28.03,28.08,28.0,28.08,54600.0,16.176,16.2048,16.1587,16.2048,54600.0
2008-06-11 14:00:00,28.11,28.16,28.04,28.1,75800.0,16.2221,16.251,16.1818,16.2164,75800.0
2008-06-11 14:10:00,28.1,28.14,28.07,28.11,37000.0,16.2164,16.2395,16.1991,16.2221,37000.0
2008-06-11 14:20:00,28.11,28.18,28.1,28.15,44600.0,16.2221,16.2625,16.2164,16.2452,44600.0
2008-06-11 14:30:00,28.15,28.16,28.04,28.05,34400.0,16.2452,16.251,16.1818,16.1875,34400.0
2008-06-11 14:40:00,28.06,28.09,28.03,28.04,53400.0,16.1933,16.2106,16.176,16.1818,53400.0
2008-06-11 14:50:00,28.04,28.09,28.0,28.03,57600.0,16.1818,16.2106,16.1587,16.176,57600.0
2008-06-11 15:00:00,28.03,28.08,28.02,28.05,34400.0,16.176,16.2048,16.1702,16.1875,34400.0
2008-06-11 15:10:00,28.04,28.07,27.98,27.99,56200.0,16.1818,16.1991,16.1471,16.1529,56200.0
2008-06-11 15:20:00,27.99,28.04,27.98,28.02,54400.0,16.1529,16.1818,16.1471,16.1702,54400.0
2008-06-11 15:30:00,28.01,28.03,27.96,27.97,76800.0,16.1644,16.176,16.1356,16.1414,76800.0
2008-06-11 15:40:00,27.96,28.04,27.96,28.0,137800.0,16.1356,16.1818,16.1356,16.1587,137800.0
2008-06-11 15:50:00,28.01,28.01,27.97,28.0,219400.0,16.1644,16.1644,16.1414,16.1587,219400.0
2008-06-12 09:30:00,28.05,28.14,27.83,28.12,51800.0,16.1875,16.2395,16.0606,16.2279,51800.0
2008-06-12 09:40:00,28.1,28.11,27.91,27.92,77400.0,16.2164,16.2221,16.1067,16.1125,77400.0
2008-06-12 09:50:00,27.92,28.07,27.91,28.03,70800.0,16.1125,16.1991,16.1067,16.176,70800.0
2008-06-12 10:00:00,28.02,28.13,28.0,28.13,60200.0,16.1702,16.2337,16.1587,16.2337,60200.0
2008-06-12 10:10:00,28.11,28.13,27.99,28.06,64200.0,16.2221,16.2337,16.1529,16.1933,64200.0
2008-06-12 10:20:00,28.05,28.08,28.0,28.02,38400.0,16.1875,16.2048,16.1587,16.1702,38400.0
2008-06-12 10:30:00,28.0,28.11,28.0,28.1,37000.0,16.1587,16.2221,16.1587,16.2164,37000.0
2008-06-12 10:40:00,28.1,28.15,28.09,28.1,52400.0,16.2164,16.2452,16.2106,16.2164,52400.0
2008-06-12 10:50:00,28.09,28.11,28.08,28.1,37200.0,16.2106,16.2221,16.2048,16.2164,37200.0
2008-06-12 11:00:00,28.09,28.12,28.05,28.07,46000.0,16.2106,16.2279,16.1875,16.1991,46000.0
2008-06-12 11:10:00,28.07,28.11,28.05,28.1,36000.0,16.1991,16.2221,16.1875,16.2164,36000.0
2008-06-12 11:20:00,28.09,28.1,28.05,28.05,32600.0,16.2106,16.2164,16.1875,16.1875,32600.0
2008-06-12 11:30:00,28.06,28.08,28.04,28.06,19400.0,16.1933,16.2048,16.1818,16.1933,19400.0
2008-06-12 11:40:00,28.06,28.06,28.03,28.03,26400.0,16.1933,16.1933,16.176,16.176,26400.0
2008-06-12 11:50:00,28.03,28.06,28.02,28.05,18800.0,16.176,16.1933,16.1702,16.1875,18800.0
2008-06-12 12:00:00,28.05,28.08,28.02,28.08,25400.0,16.1875,16.2048,16.1702,16.2048,25400.0
2008-06-12 12:10:00,28.08,28.09,28.06,28.06,25000.0,16.2048,16.2106,16.1933,16.1933,25000.0
2008-06-12 12:20:00,28.06,28.06,28.03,28.04,21200.0,16.1933,16.1933,16.176,16.1818,21200.0
2008-06-12 12:30:00,28.04,28.06,28.0,28.0,22600.0,16.1818,16.1933,16.1587,16.1587,22600.0
2008-06-12 12:40:00,28.01,28.03,28.0,28.03,22200.0,16.1644,16.176,16.1587,16.176,22200.0
2008-06-12 12:50:00,28.02,28.04,27.99,28.01,29600.0,16.1702,16.1818,16.1529,16.1644,29600.0
2008-06-12 13:00:00,28.0,28.02,27.96,27.97,29400.0,16.1587,16.1702,16.1356,16.1414,29400.0
2008-06-12 13:10:00,27.97,27.99,27.95,27.96,20800.0,16.1414,16.1529,16.1298,16.1356,20800.0
2008-06-12 13:20:00,27.96,28.02,27.95,28.01,28400.0,16.1356,16.1702,16.1298,16.1644,28400.0
2008-06-12 13:30:00,28.0,28.06,28.0,28.06,28000.0,16.1587,16.1933,16.1587,16.1933,28000.0
2008-06-12 13:40:00,28.06,28.06,28.0,28.02,22800.0,16.1933,16.1933,16.1587,16.1702,22800.0
2008-06-12 13:50:00,28.04,28.06,28.02,28.04,35200.0,16.1818,16.1933,16.1702,16.1818,35200.0
2008-06-12 14:00:00,28.03,28.08,28.0,28.04,46200.0,16.176,16.2048,16.1587,16.1818,46200.0
2008-06-12 14:10:00,28.04,28.06,28.02,28.02,33200.0,16.1818,16.1933,16.1702,16.1702,33200.0
2008-06-12 14:20:00,28.02,28.03,27.95,27.95,69600.0,16.1702,16.176,16.1298,16.1298,69600.0
2008-06-12 14:30:00,27.95,28.0,27.93,27.96,53800.0,16.1298,16.1587,16.1183,16.1356,53800.0
2008-06-12 14:40:00,27.96,27.99,27.94,27.96,39400.0,16.1356,16.1529,16.124,16.1356,39400.0
2008-06-12 14:50:00,27.96,27.99,27.93,27.97,32600.0,16.1356,16.1529,16.1183,16.1414,32600.0
2008-06-12 15:00:00,27.98,27.98,27.92,27.98,52600.0,16.1471,16.1471,16.1125,16.1471,52600.0
2008-06-12 15:10:00,27.98,27.98,27.9,27.93,48600.0,16.1471,16.1471,16.101,16.1183,48600.0
2008-06-12 15:20:00,27.93,27.95,27.87,27.93,69200.0,16.1183,16.1298,16.0836,16.1183,69200.0
2008-06-12 15:30:00,27.92,27.96,27.91,27.96,76400.0,16.1125,16.1356,16.1067,16.1356,76400.0
2008-06-12 15:40:00,27.96,28.03,27.93,27.96,125400.0,16.1356,16.176,16.1183,16.1356,125400.0
2008-06-12 15:50:00,27.95,28.0,27.93,28.0,149600.0,16.1298,16.1587,16.1183,16.1587,149600.0
2008-06-13 09:30:00,28.24,28.24,27.92,28.0,44200.0,16.2972,16.2972,16.1125,16.1587,44200.0
2008-06-13 09:40:00,28.01,28.1,27.97,28.06,62600.0,16.1644,16.2164,16.1414,16.1933,62600.0
2008-06-13 09:50:00,28.06,28.34,28.06,28.28,119600.0,16.1933,16.3549,16.1933,16.3203,119600.0
2008-06-13 10:00:00,28.28,28.41,28.2,28.29,101400.0,16.3203,16.3953,16.2741,16.326,101400.0
2008-06-13 10:10:00,28.28,28.38,28.26,28.27,62200.0,16.3203,16.378,16.3087,16.3145,62200.0
2008-06-13 10:20:00,28.27,28.3,28.18,28.25,74800.0,16.3145,16.3318,16.2625,16.3029,74800.0
2008-06-13 10:30:00,28.25,28.38,28.22,28.36,79400.0,16.3029,16.378,16.2856,16.3664,79400.0
2008-06-13 10:40:00,28.36,28.42,28.34,28.4,109800.0,16.3664,16.401,16.3549,16.3895,109800.0
2008-06-13 10:50:00,28.4,28.42,28.33,28.35,87800.0,16.3895,16.401,16.3491,16.3607,87800.0
2008-06-13 11:00:00,28.35,28.4,28.33,28.33,92400.0,16.3607,16.3895,16.3491,16.3491,92400.0
2008-06-13 11:10:00,28.33,28.36,28.31,28.33,43000.0,16.3491,16.3664,16.3376,16.3491,43000.0
2008-06-13 11:20:00,28.33,28.33,28.27,28.27,40600.0,16.3491,16.3491,16.3145,16.3145,40600.0
2008-06-13 11:30:00,28.28,28.28,28.24,28.24,56000.0,16.3203,16.3203,16.2972,16.2972,56000.0
2008-06-13 11:40:00,28.24,28.26,28.15,28.16,100600.0,16.2972,16.3087,16.2452,16.251,100600.0
2008-06-13 11:50:00,28.15,28.16,28.13,28.14,35600.0,16.2452,16.251,16.2337,16.2395,35600.0
2008-06-13 12:00:00,28.14,28.17,28.13,28.16,31000.0,16.2395,16.2568,16.2337,16.251,31000.0
2008-06-13 12:10:00,28.16,28.18,28.15,28.18,26400.0,16.251,16.2625,16.2452,16.2625,26400.0
2008-06-13 12:20:00,28.17,28.18,28.16,28.17,30000.0,16.2568,16.2625,16.251,16.2568,30000.0
2008-06-13 12:30:00,28.16,28.25,28.16,28.2,41600.0,16.251,16.3029,16.251,16.2741,41600.0
2008-06-13 12:40:00,28.18,28.21,28.18,28.18,38800.0,16.2625,16.2799,16.2625,16.2625,38800.0
2008-06-13 12:50:00,28.19,28.19,28.1,28.12,67000.0,16.2683,16.2683,16.2164,16.2279,67000.0
2008-06-13 13:00:00,28.11,28.19,28.1,28.18,45600.0,16.2221,16.2683,16.2164,16.2625,45600.0
2008-06-13 13:10:00,28.18,28.23,28.16,28.2,33200.0,16.2625,16.2914,16.251,16.2741,33200.0
2008-06-13 13:20:00,28.19,28.2,28.11,28.18,32400.0,16.2683,16.2741,16.2221,16.2625,32400.0
2008-06-13 13:30:00,28.18,28.18,28.06,28.08,60200.0,16.2625,16.2625,16.1933,16.2048,60200.0
2008-06-13 13:40:00,28.07,28.13,28.06,28.11,63000.0,16.1991,16.2337,16.1933,16.2221,63000.0
2008-06-13 13:50:00,28.12,28.16,28.1,28.11,31600.0,16.2279,16.251,16.2164,16.2221,31600.0
2008-06-13 14:00:00,28.11,28.14,28.06,28.09,28000.0,16.2221,16.2395,16.1933,16.2106,28000.0
2008-06-13 14:10:00,28.09,28.16,28.08,28.15,31600.0,16.2106,16.251,16.2048,16.2452,31600.0
2008-06-13 14:20:00,28.15,28.16,28.1,28.12,37800.0,16.2452,16.251,16.2164,16.2279,37800.0
2008-06-13 14:30:00,28.11,28.13,28.1,28.1,50000.0,16.2221,16.2337,16.2164,16.2164,50000.0
2008-06-13 14:40:00,28.1,28.17,28.07,28.17,36000.0,16.2164,16.2568,16.1991,16.2568,36000.0
2008-06-13 14:50:00,28.17,28.18,28.15,28.17,45400.0,16.2568,16.2625,16.2452,16.2568,45400.0
2008-06-13 15:00:00,28.16,28.18,28.14,28.18,75600.0,16.251,16.2625,16.2395,16.2625,75600.0
2008-06-13 15:10:00,28.18,28.18,28.15,28.16,68000.0,16.2625,16.2625,16.2452,16.251,68000.0
2008-06-13 15:20:00,28.16,28.2,28.15,28.15,64200.0,16.251,16.2741,16.2452,16.2452,64200.0
2008-06-13 15:30:00,28.15,28.15,28.1,28.14,81800.0,16.2452,16.2452,16.2164,16.2395,81800.0
2008-06-13 15:40:00,28.14,28.28,28.13,28.23,186200.0,16.2395,16.3203,16.2337,16.2914,186200.0
2008-06-13 15:50:00,28.23,28.24,28.13,28.2,571400.0,16.2914,16.2972,16.2337,16.2741,571400.0
2008-06-16 09:30:00,28.07,28.07,27.88,27.96,95200.0,16.1991,16.1991,16.0894,16.1356,95200.0
2008-06-16 09:40:00,27.95,28.14,27.92,28.13,77600.0,16.1298,16.2395,16.1125,16.2337,77600.0
2008-06-16 09:50:00,28.13,28.16,28.07,28.08,58600.0,16.2337,16.251,16.1991,16.2048,58600.0
2008-06-16 10:00:00,28.07,28.08,27.99,28.04,68400.0,16.1991,16.2048,16.1529,16.1818,68400.0
2008-06-16 10:10:00,28.04,28.1,28.02,28.04,50800.0,16.1818,16.2164,16.1702,16.1818,50800.0
2008-06-16 10:20:00,28.04,28.09,28.02,28.05,57200.0,16.1818,16.2106,16.1702,16.1875,57200.0
2008-06-16 10:30:00,28.04,28.05,27.99,28.02,61400.0,16.1818,16.1875,16.1529,16.1702,61400.0
2008-06-16 10:40:00,28.03,28.05,28.03,28.04,59400.0,16.176,16.1875,16.176,16.1818,59400.0
2008-06-16 10:50:00,28.04,28.07,28.0,28.04,114800.0,16.1818,16.1991,16.1587,16.1818,114800.0
2008-06-16 11:00:00,28.05,28.06,27.96,27.98,53000.0,16.1875,16.1933,16.1356,16.1471,53000.0
2008-06-16 11:10:00,27.98,28.03,27.98,28.0,61600.0,16.1471,16.176,16.1471,16.1587,61600.0
2008-06-16 11:20:00,28.0,28.0,27.95,27.97,68000.0,16.1587,16.1587,16.1298,16.1414,68000.0
2008-06-16 11:30:00,27.97,28.04,27.96,28.04,36600.0,16.1414,16.1818,16.1356,16.1818,36600.0
2008-06-16 11:40:00,28.04,28.12,28.04,28.1,52400.0,16.1818,16.2279,16.1818,16.2164,52400.0
2008-06-16 11:50:00,28.1,28.11,28.08,28.08,24200.0,16.2164,16.2221,16.2048,16.2048,24200.0
2008-06-16 12:00:00,28.1,28.11,28.07,28.11,55800.0,16.2164,16.2221,16.1991,16.2221,55800.0
2008-06-16 12:10:00,28.11,28.12,28.07,28.08,38400.0,16.2221,16.2279,16.1991,16.2048,38400.0
2008-06-16 12:20:00,28.08,28.09,28.06,28.07,35800.0,16.2048,16.2106,16.1933,16.1991,35800.0
2008-06-16 12:30:00,28.07,28.09,28.05,28.07,36600.0,16.1991,16.2106,16.1875,16.1991,36600.0
2008-06-16 12:40:00,28.06,28.09,28.03,28.08,25200.0,16.1933,16.2106,16.176,16.2048,25200.0
2008-06-16 12:50:00,28.09,28.18,28.09,28.17,36000.0,16.2106,16.2625,16.2106,16.2568,36000.0
2008-06-16 13:00:00,28.17,28.18,28.11,28.12,30600.0,16.2568,16.2625,16.2221,16.2279,30600.0
2008-06-16 13:10:00,28.11,28.22,28.09,28.22,36200.0,16.2221,16.2856,16.2106,16.2856,36200.0
2008-06-16 13:20:00,28.22,28.26,28.18,28.26,56000.0,16.2856,16.3087,16.2625,16.3087,56000.0
2008-06-16 13:30:00,28.27,28.3,28.25,28.27,45000.0,16.3145,16.3318,16.3029,16.3145,45000.0
2008-06-16 13:40:00,28.27,28.28,28.18,28.2,39200.0,16.3145,16.3203,16.2625,16.2741,39200.0
2008-06-16 13:50:00,28.2,28.23,28.18,28.23,34000.0,16.2741,16.2914,16.2625,16.2914,34000.0
2008-06-16 14:00:00,28.21,28.23,28.16,28.18,44800.0,16.2799,16.2914,16.251,16.2625,44800.0
2008-06-16 14:10:00,28.16,28.24,28.16,28.23,29800.0,16.251,16.2972,16.251,16.2914,29800.0
2008-06-16 14:20:00,28.23,28.25,28.18,28.19,33800.0,16.2914,16.3029,16.2625,16.2683,33800.0
2008-06-16 14:30:00,28.2,28.29,28.2,28.28,43800.0,16.2741,16.326,16.2741,16.3203,43800.0
2008-06-16 14:40:00,28.28,28.34,28.28,28.33,43600.0,16.3203,16.3549,16.3203,16.3491,43600.0
2008-06-16 14:50:00,28.33,28.36,28.31,28.35,62600.0,16.3491,16.3664,16.3376,16.3607,62600.0
2008-06-16 15:00:00,28.35,28.38,28.35,28.38,206000.0,16.3607,16.378,16.3607,16.378,206000.0
2008-06-16 15:10:00,28.39,28.43,28.37,28.42,157200.0,16.3837,16.4068,16.3722,16.401,157200.0
2008-06-16 15:20:00,28.42,28.45,28.39,28.43,163600.0,16.401,16.4184,16.3837,16.4068,163600.0
2008-06-16 15:30:00,28.43,28.45,28.36,28.4,175000.0,16.4068,16.4184,16.3664,16.3895,175000.0
2008-06-16 15:40:00,28.41,28.47,28.4,28.45,244400.0,16.3953,16.4299,16.3895,16.4184,244400.0
2008-06-16 15:50:00,28.46,28.48,28.4,28.41,251800.0,16.4241,16.4357,16.3895,16.3953,251800.0
2008-06-17 09:30:00,28.43,28.5,28.21,28.22,52400.0,16.5083,16.549,16.3806,16.3864,52400.0
2008-06-17 09:40:00,28.25,28.4,28.25,28.34,72000.0,16.4038,16.4909,16.4038,16.4561,72000.0
2008-06-17 09:50:00,28.33,28.46,28.33,28.37,61400.0,16.4503,16.5257,16.4503,16.4735,61400.0
2008-06-17 10:00:00,28.37,28.42,28.36,28.37,59000.0,16.4735,16.5025,16.4677,16.4735,59000.0
2008-06-17 10:10:00,28.38,28.46,28.38,28.4,57600.0,16.4793,16.5257,16.4793,16.4909,57600.0
2008-06-17 10:20:00,28.4,28.47,28.38,28.46,51800.0,16.4909,16.5316,16.4793,16.5257,51800.0
2008-06-17 10:30:00,28.46,28.47,28.44,28.45,29800.0,16.5257,16.5316,16.5141,16.5199,29800.0
2008-06-17 10:40:00,28.46,28.46,28.42,28.43,41000.0,16.5257,16.5257,16.5025,16.5083,41000.0
2008-06-17 10:50:00,28.44,28.46,28.43,28.43,42400.0,16.5141,16.5257,16.5083,16.5083,42400.0
2008-06-17 11:00:00,28.43,28.45,28.42,28.43,43000.0,16.5083,16.5199,16.5025,16.5083,43000.0
2008-06-17 11:10:00,28.43,28.43,28.37,28.37,20600.0,16.5083,16.5083,16.4735,16.4735,20600.0
2008-06-17 11:20:00,28.37,28.4,28.34,28.35,39400.0,16.4735,16.4909,16.4561,16.4619,39400.0
2008-06-17 11:30:00,28.35,28.41,28.34,28.35,34000.0,16.4619,16.4967,16.4561,16.4619,34000.0
2008-06-17 11:40:00,28.35,28.42,28.35,28.39,28800.0,16.4619,16.5025,16.4619,16.4851,28800.0
2008-06-17 11:50:00,28.4,28.42,28.31,28.32,23600.0,16.4909,16.5025,16.4386,16.4445,23600.0
2008-06-17 12:00:00,28.32,28.35,28.28,28.33,63600.0,16.4445,16.4619,16.4212,16.4503,63600.0
2008-06-17 12:10:00,28.33,28.34,28.3,28.32,32800.0,16.4503,16.4561,16.4328,16.4445,32800.0
2008-06-17 12:20:00,28.34,28.34,28.29,28.3,18800.0,16.4561,16.4561,16.427,16.4328,18800.0
2008-06-17 12:30:00,28.3,28.32,28.26,28.27,35800.0,16.4328,16.4445,16.4096,16.4154,35800.0
2008-06-17 12:40:00,28.27,28.3,28.25,28.3,12000.0,16.4154,16.4328,16.4038,16.4328,12000.0
2008-06-17 12:50:00,28.29,28.31,28.27,28.3,26800.0,16.427,16.4386,16.4154,16.4328,26800.0
2008-06-17 13:00:00,28.3,28.3,28.25,28.3,17400.0,16.4328,16.4328,16.4038,16.4328,17400.0
2008-06-17 13:10:00,28.29,28.3,28.24,28.25,42200.0,16.427,16.4328,16.398,16.4038,42200.0
2008-06-17 13:20:00,28.25,28.31,28.25,28.28,44200.0,16.4038,16.4386,16.4038,16.4212,44200.0
2008-06-17 13:30:00,28.28,28.33,28.28,28.29,32000.0,16.4212,16.4503,16.4212,16.427,32000.0
2008-06-17 13:40:00,28.29,28.31,28.26,28.3,26200.0,16.427,16.4386,16.4096,16.4328,26200.0
2008-06-17 13:50:00,28.3,28.3,28.27,28.29,17000.0,16.4328,16.4328,16.4154,16.427,17000.0
2008-06-17 14:00:00,28.29,28.3,28.26,28.28,29400.0,16.427,16.4328,16.4096,16.4212,29400.0
2008-06-17 14:10:00,28.28,28.32,28.25,28.28,24000.0,16.4212,16.4445,16.4038,16.4212,24000.0
2008-06-17 14:20:00,28.28,28.29,28.2,28.21,51800.0,16.4212,16.427,16.3748,16.3806,51800.0
2008-06-17 14:30:00,28.2,28.22,28.18,28.2,60000.0,16.3748,16.3864,16.3632,16.3748,60000.0
2008-06-17 14:40:00,28.2,28.25,28.2,28.24,40400.0,16.3748,16.4038,16.3748,16.398,40400.0
2008-06-17 14:50:00,28.25,28.3,28.25,28.28,37400.0,16.4038,16.4328,16.4038,16.4212,37400.0
2008-06-17 15:00:00,28.28,28.3,28.23,28.28,60600.0,16.4212,16.4328,16.3922,16.4212,60600.0
2008-06-17 15:10:00,28.28,28.34,28.27,28.27,47000.0,16.4212,16.4561,16.4154,16.4154,47000.0
2008-06-17 15:20:00,28.27,28.32,28.27,28.29,38400.0,16.4154,16.4445,16.4154,16.427,38400.0
2008-06-17 15:30:00,28.29,28.32,28.25,28.3,93200.0,16.427,16.4445,16.4038,16.4328,93200.0
2008-06-17 15:40:00,28.3,28.31,28.23,28.27,81800.0,16.4328,16.4386,16.3922,16.4154,81800.0
2008-06-17 15:50:00,28.27,28.31,28.25,28.25,107600.0,16.4154,16.4386,16.4038,16.4038,107600.0
2008-06-18 09:30:00,28.11,28.25,28.08,28.11,80000.0,16.3225,16.4038,16.3051,16.3225,80000.0
2008-06-18 09:40:00,28.13,28.15,28.06,28.11,90400.0,16.3341,16.3457,16.2935,16.3225,90400.0
2008-06-18 09:50:00,28.1,28.18,28.09,28.14,64000.0,16.3167,16.3632,16.3109,16.3399,64000.0
2008-06-18 10:00:00,28.14,28.29,28.11,28.29,67400.0,16.3399,16.427,16.3225,16.427,67400.0
2008-06-18 10:10:00,28.29,28.39,28.28,28.37,52600.0,16.427,16.4851,16.4212,16.4735,52600.0
2008-06-18 10:20:00,28.36,28.39,28.22,28.24,40400.0,16.4677,16.4851,16.3864,16.398,40400.0
2008-06-18 10:30:00,28.24,28.26,28.16,28.18,66800.0,16.398,16.4096,16.3515,16.3632,66800.0
2008-06-18 10:40:00,28.19,28.23,28.1,28.2,80400.0,16.369,16.3922,16.3167,16.3748,80400.0
2008-06-18 10:50:00,28.2,28.28,28.18,28.28,70200.0,16.3748,16.4212,16.3632,16.4212,70200.0
2008-06-18 11:00:00,28.29,28.3,28.23,28.23,51000.0,16.427,16.4328,16.3922,16.3922,51000.0
2008-06-18 11:10:00,28.23,28.23,28.12,28.13,58000.0,16.3922,16.3922,16.3283,16.3341,58000.0
2008-06-18 11:20:00,28.13,28.18,28.11,28.11,35000.0,16.3341,16.3632,16.3225,16.3225,35000.0
2008-06-18 11:30:00,28.11,28.15,28.11,28.13,50600.0,16.3225,16.3457,16.3225,16.3341,50600.0
2008-06-18 11:40:00,28.14,28.17,28.12,28.16,59000.0,16.3399,16.3574,16.3283,16.3515,59000.0
2008-06-18 11:50:00,28.15,28.15,28.1,28.11,46000.0,16.3457,16.3457,16.3167,16.3225,46000.0
2008-06-18 12:00:00,28.11,28.19,28.11,28.18,25400.0,16.3225,16.369,16.3225,16.3632,25400.0
2008-06-18 12:10:00,28.18,28.22,28.18,28.21,67200.0,16.3632,16.3864,16.3632,16.3806,67200.0
2008-06-18 12:20:00,28.2,28.22,28.17,28.21,22600.0,16.3748,16.3864,16.3574,16.3806,22600.0
2008-06-18 12:30:00,28.21,28.23,28.2,28.21,25000.0,16.3806,16.3922,16.3748,16.3806,25000.0
2008-06-18 12:40:00,28.2,28.21,28.18,28.19,38000.0,16.3748,16.3806,16.3632,16.369,38000.0
2008-06-18 12:50:00,28.18,28.19,28.16,28.18,25000.0,16.3632,16.369,16.3515,16.3632,25000.0
2008-06-18 13:00:00,28.18,28.19,28.13,28.13,50400.0,16.3632,16.369,16.3341,16.3341,50400.0
2008-06-18 13:10:00,28.13,28.13,28.05,28.09,44400.0,16.3341,16.3341,16.2877,16.3109,44400.0
2008-06-18 13:20:00,28.09,28.09,28.04,28.06,31200.0,16.3109,16.3109,16.2819,16.2935,31200.0
2008-06-18 13:30:00,28.05,28.1,28.04,28.05,46200.0,16.2877,16.3167,16.2819,16.2877,46200.0
2008-06-18 13:40:00,28.07,28.11,28.06,28.11,38000.0,16.2993,16.3225,16.2935,16.3225,38000.0
2008-06-18 13:50:00,28.11,28.13,28.08,28.09,37600.0,16.3225,16.3341,16.3051,16.3109,37600.0
2008-06-18 14:00:00,28.09,28.11,28.09,28.1,34000.0,16.3109,16.3225,16.3109,16.3167,34000.0
2008-06-18 14:10:00,28.1,28.1,28.05,28.05,48600.0,16.3167,16.3167,16.2877,16.2877,48600.0
2008-06-18 14:20:00,28.05,28.05,27.95,27.98,70800.0,16.2877,16.2877,16.2296,16.247,70800.0
2008-06-18 14:30:00,27.98,28.04,27.98,28.02,53600.0,16.247,16.2819,16.247,16.2703,53600.0
2008-06-18 14:40:00,28.01,28.01,27.97,27.99,46400.0,16.2644,16.2644,16.2412,16.2528,46400.0
2008-06-18 14:50:00,27.98,28.05,27.98,28.03,70000.0,16.247,16.2877,16.247,16.2761,70000.0
2008-06-18 15:00:00,28.02,28.06,27.99,28.05,97800.0,16.2703,16.2935,16.2528,16.2877,97800.0
2008-06-18 15:10:00,28.06,28.1,28.0,28.09,78400.0,16.2935,16.3167,16.2586,16.3109,78400.0
2008-06-18 15:20:00,28.09,28.11,28.07,28.1,109200.0,16.3109,16.3225,16.2993,16.3167,109200.0
2008-06-18 15:30:00,28.1,28.13,28.07,28.13,137200.0,16.3167,16.3341,16.2993,16.3341,137200.0
2008-06-18 15:40:00,28.13,28.15,28.08,28.1,145800.0,16.3341,16.3457,16.3051,16.3167,145800.0
2008-06-18 15:50:00,28.1,28.13,28.08,28.11,261200.0,16.3167,16.3341,16.3051,16.3225,261200.0
2008-06-19 09:30:00,28.14,28.14,28.0,28.07,44200.0,16.3399,16.3399,16.2586,16.2993,44200.0
2008-06-19 09:40:00,28.09,28.16,28.03,28.15,81800.0,16.3109,16.3515,16.2761,16.3457,81800.0
2008-06-19 09:50:00,28.15,28.22,28.07,28.13,56200.0,16.3457,16.3864,16.2993,16.3341,56200.0
2008-06-19 10:00:00,28.12,28.16,28.01,28.03,65600.0,16.3283,16.3515,16.2644,16.2761,65600.0
2008-06-19 10:10:00,28.03,28.14,28.01,28.05,51200.0,16.2761,16.3399,16.2644,16.2877,51200.0
2008-06-19 10:20:00,28.06,28.12,28.04,28.1,50600.0,16.2935,16.3283,16.2819,16.3167,50600.0
2008-06-19 10:30:00,28.11,28.12,28.05,28.05,59600.0,16.3225,16.3283,16.2877,16.2877,59600.0
2008-06-19 10:40:00,28.05,28.12,28.04,28.11,40400.0,16.2877,16.3283,16.2819,16.3225,40400.0
2008-06-19 10:50:00,28.11,28.18,28.11,28.18,58400.0,16.3225,16.3632,16.3225,16.3632,58400.0
2008-06-19 11:00:00,28.18,28.21,28.09,28.09,77400.0,16.3632,16.3806,16.3109,16.3109,77400.0
2008-06-19 11:10:00,28.09,28.11,28.03,28.05,88800.0,16.3109,16.3225,16.2761,16.2877,88800.0
2008-06-19 11:20:00,28.05,28.06,28.0,28.05,68200.0,16.2877,16.2935,16.2586,16.2877,68200.0
2008-06-19 11:30:00,28.05,28.07,28.03,28.07,58200.0,16.2877,16.2993,16.2761,16.2993,58200.0
2008-06-19 11:40:00,28.06,28.16,28.06,28.16,103600.0,16.2935,16.3515,16.2935,16.3515,103600.0
2008-06-19 11:50:00,28.17,28.17,28.13,28.15,95000.0,16.3574,16.3574,16.3341,16.3457,95000.0
2008-06-19 12:00:00,28.15,28.17,28.13,28.15,81400.0,16.3457,16.3574,16.3341,16.3457,81400.0
2008-06-19 12:10:00,28.14,28.15,28.06,28.13,82000.0,16.3399,16.3457,16.2935,16.3341,82000.0
2008-06-19 12:20:00,28.12,28.17,28.1,28.1,65400.0,16.3283,16.3574,16.3167,16.3167,65400.0
2008-06-19 12:30:00,28.11,28.13,28.1,28.11,41800.0,16.3225,16.3341,16.3167,16.3225,41800.0
2008-06-19 12:40:00,28.11,28.15,28.11,28.14,32200.0,16.3225,16.3457,16.3225,16.3399,32200.0
2008-06-19 12:50:00,28.13,28.15,28.11,28.13,82200.0,16.3341,16.3457,16.3225,16.3341,82200.0
2008-06-19 13:00:00,28.13,28.14,28.11,28.14,53200.0,16.3341,16.3399,16.3225,16.3399,53200.0
2008-06-19 13:10:00,28.14,28.16,28.11,28.11,50400.0,16.3399,16.3515,16.3225,16.3225,50400.0
2008-06-19 13:20:00,28.13,28.14,28.1,28.14,38400.0,16.3341,16.3399,16.3167,16.3399,38400.0
2008-06-19 13:30:00,28.14,28.14,28.07,28.09,80400.0,16.3399,16.3399,16.2993,16.3109,80400.0
2008-06-19 13:40:00,28.09,28.11,28.09,28.1,54800.0,16.3109,16.3225,16.3109,16.3167,54800.0
2008-06-19 13:50:00,28.1,28.1,28.07,28.1,45200.0,16.3167,16.3167,16.2993,16.3167,45200.0
2008-06-19 14:00:00,28.1,28.13,28.08,28.1,77200.0,16.3167,16.3341,16.3051,16.3167,77200.0
2008-06-19 14:10:00,28.11,28.16,28.11,28.12,49200.0,16.3225,16.3515,16.3225,16.3283,49200.0
2008-06-19 14:20:00,28.12,28.15,28.11,28.11,69000.0,16.3283,16.3457,16.3225,16.3225,69000.0
2008-06-19 14:30:00,28.11,28.16,28.11,28.14,153400.0,16.3225,16.3515,16.3225,16.3399,153400.0
2008-06-19 14:40:00,28.13,28.16,28.11,28.13,129800.0,16.3341,16.3515,16.3225,16.3341,129800.0
2008-06-19 14:50:00,28.14,28.14,28.06,28.1,109200.0,16.3399,16.3399,16.2935,16.3167,109200.0
2008-06-19 15:00:00,28.11,28.13,28.05,28.06,78400.0,16.3225,16.3341,16.2877,16.2935,78400.0
2008-06-19 15:10:00,28.06,28.11,28.05,28.07,89400.0,16.2935,16.3225,16.2877,16.2993,89400.0
2008-06-19 15:20:00,28.07,28.11,28.07,28.11,123200.0,16.2993,16.3225,16.2993,16.3225,123200.0
2008-06-19 15:30:00,28.11,28.16,28.09,28.11,142200.0,16.3225,16.3515,16.3109,16.3225,142200.0
2008-06-19 15:40:00,28.11,28.16,28.1,28.12,101000.0,16.3225,16.3515,16.3167,16.3283,101000.0
2008-06-19 15:50:00,28.12,28.15,28.07,28.08,177400.0,16.3283,16.3457,16.2993,16.3051,177400.0
2008-06-20 09:30:00,27.98,28.16,27.89,27.93,562200.0,16.247,16.3515,16.1948,16.218,562200.0
2008-06-20 09:40:00,27.95,28.02,27.9,28.02,65000.0,16.2296,16.2703,16.2006,16.2703,65000.0
2008-06-20 09:50:00,28.02,28.07,27.95,28.07,77000.0,16.2703,16.2993,16.2296,16.2993,77000.0
2008-06-20 10:00:00,28.09,28.09,28.0,28.0,78400.0,16.3109,16.3109,16.2586,16.2586,78400.0
2008-06-20 10:10:00,28.0,28.02,27.96,27.98,58800.0,16.2586,16.2703,16.2354,16.247,58800.0
2008-06-20 10:20:00,27.99,27.99,27.87,27.89,70800.0,16.2528,16.2528,16.1832,16.1948,70800.0
2008-06-20 10:30:00,27.88,27.91,27.87,27.9,34600.0,16.189,16.2064,16.1832,16.2006,34600.0
2008-06-20 10:40:00,27.9,27.99,27.86,27.98,59400.0,16.2006,16.2528,16.1773,16.247,59400.0
2008-06-20 10:50:00,27.98,28.0,27.95,28.0,33200.0,16.247,16.2586,16.2296,16.2586,33200.0
2008-06-20 11:00:00,27.99,28.0,27.97,28.0,41200.0,16.2528,16.2586,16.2412,16.2586,41200.0
2008-06-20 11:10:00,27.99,28.0,27.96,27.96,52400.0,16.2528,16.2586,16.2354,16.2354,52400.0
2008-06-20 11:20:00,27.96,27.99,27.94,27.97,44800.0,16.2354,16.2528,16.2238,16.2412,44800.0
2008-06-20 11:30:00,27.97,27.97,27.95,27.95,26000.0,16.2412,16.2412,16.2296,16.2296,26000.0
2008-06-20 11:40:00,27.95,28.0,27.92,27.92,61200.0,16.2296,16.2586,16.2122,16.2122,61200.0
2008-06-20 11:50:00,27.91,27.93,27.89,27.91,65600.0,16.2064,16.218,16.1948,16.2064,65600.0
2008-06-20 12:00:00,27.91,27.97,27.9,27.97,42800.0,16.2064,16.2412,16.2006,16.2412,42800.0
2008-06-20 12:10:00,27.96,27.98,27.95,27.97,42400.0,16.2354,16.247,16.2296,16.2412,42400.0
2008-06-20 12:20:00,27.98,28.0,27.97,28.0,103200.0,16.247,16.2586,16.2412,16.2586,103200.0
2008-06-20 12:30:00,28.0,28.0,27.98,27.98,49800.0,16.2586,16.2586,16.247,16.247,49800.0
2008-06-20 12:40:00,27.98,28.0,27.97,27.99,22200.0,16.247,16.2586,16.2412,16.2528,22200.0
2008-06-20 12:50:00,27.98,28.0,27.97,27.99,34000.0,16.247,16.2586,16.2412,16.2528,34000.0
2008-06-20 13:00:00,27.99,28.0,27.98,28.0,50000.0,16.2528,16.2586,16.247,16.2586,50000.0
2008-06-20 13:10:00,28.0,28.03,27.95,27.95,55200.0,16.2586,16.2761,16.2296,16.2296,55200.0
2008-06-20 13:20:00,27.95,27.95,27.91,27.92,48400.0,16.2296,16.2296,16.2064,16.2122,48400.0
2008-06-20 13:30:00,27.91,27.91,27.83,27.86,92400.0,16.2064,16.2064,16.1599,16.1773,92400.0
2008-06-20 13:40:00,27.87,27.89,27.83,27.85,54000.0,16.1832,16.1948,16.1599,16.1715,54000.0
2008-06-20 13:50:00,27.85,27.86,27.78,27.8,75600.0,16.1715,16.1773,16.1309,16.1425,75600.0
2008-06-20 14:00:00,27.8,27.83,27.78,27.78,46600.0,16.1425,16.1599,16.1309,16.1309,46600.0
2008-06-20 14:10:00,27.78,27.78,27.69,27.72,117800.0,16.1309,16.1309,16.0786,16.0961,117800.0
2008-06-20 14:20:00,27.72,27.76,27.72,27.75,53000.0,16.0961,16.1193,16.0961,16.1135,53000.0
2008-06-20 14:30:00,27.75,27.78,27.69,27.7,97600.0,16.1135,16.1309,16.0786,16.0844,97600.0
2008-06-20 14:40:00,27.7,27.71,27.65,27.67,96000.0,16.0844,16.0902,16.0554,16.067,96000.0
2008-06-20 14:50:00,27.67,27.71,27.62,27.63,97600.0,16.067,16.0902,16.038,16.0438,97600.0
2008-06-20 15:00:00,27.62,27.71,27.62,27.69,103400.0,16.038,16.0902,16.038,16.0786,103400.0
2008-06-20 15:10:00,27.7,27.72,27.67,27.68,130000.0,16.0844,16.0961,16.067,16.0728,130000.0
2008-06-20 15:20:00,27.67,27.74,27.63,27.66,113400.0,16.067,16.1077,16.0438,16.0612,113400.0
2008-06-20 15:30:00,27.66,27.7,27.63,27.68,180600.0,16.0612,16.0844,16.0438,16.0728,180600.0
2008-06-20 15:40:00,27.68,27.72,27.64,27.68,180000.0,16.0728,16.0961,16.0496,16.0728,180000.0
2008-06-20 15:50:00,27.68,27.72,27.66,27.67,318400.0,16.0728,16.0961,16.0612,16.067,318400.0
2008-06-23 09:30:00,27.74,27.83,27.69,27.76,83400.0,16.1077,16.1599,16.0786,16.1193,83400.0
2008-06-23 09:40:00,27.75,27.83,27.73,27.79,69400.0,16.1135,16.1599,16.1019,16.1367,69400.0
2008-06-23 09:50:00,27.81,28.0,27.81,28.0,49800.0,16.1483,16.2586,16.1483,16.2586,49800.0
2008-06-23 10:00:00,28.0,28.0,27.88,27.95,47800.0,16.2586,16.2586,16.189,16.2296,47800.0
2008-06-23 10:10:00,27.93,28.0,27.93,27.99,31400.0,16.218,16.2586,16.218,16.2528,31400.0
2008-06-23 10:20:00,28.0,28.01,27.98,28.0,45000.0,16.2586,16.2644,16.247,16.2586,45000.0
2008-06-23 10:30:00,28.01,28.09,28.01,28.07,64600.0,16.2644,16.3109,16.2644,16.2993,64600.0
2008-06-23 10:40:00,28.06,28.06,27.95,27.95,50800.0,16.2935,16.2935,16.2296,16.2296,50800.0
2008-06-23 10:50:00,27.96,27.96,27.89,27.92,56800.0,16.2354,16.2354,16.1948,16.2122,56800.0
2008-06-23 11:00:00,27.91,27.91,27.82,27.83,49400.0,16.2064,16.2064,16.1541,16.1599,49400.0
2008-06-23 11:10:00,27.82,27.9,27.81,27.84,64000.0,16.1541,16.2006,16.1483,16.1657,64000.0
2008-06-23 11:20:00,27.84,27.9,27.84,27.88,65800.0,16.1657,16.2006,16.1657,16.189,65800.0
2008-06-23 11:30:00,27.88,27.98,27.88,27.95,38400.0,16.189,16.247,16.189,16.2296,38400.0
2008-06-23 11:40:00,27.95,27.97,27.89,27.89,63200.0,16.2296,16.2412,16.1948,16.1948,63200.0
2008-06-23 11:50:00,27.89,27.92,27.86,27.92,50000.0,16.1948,16.2122,16.1773,16.2122,50000.0
2008-06-23 12:00:00,27.92,27.92,27.85,27.85,45400.0,16.2122,16.2122,16.1715,16.1715,45400.0
2008-06-23 12:10:00,27.85,27.85,27.82,27.83,50200.0,16.1715,16.1715,16.1541,16.1599,50200.0
2008-06-23 12:20:00,27.83,27.88,27.83,27.85,52400.0,16.1599,16.189,16.1599,16.1715,52400.0
2008-06-23 12:30:00,27.86,27.88,27.84,27.85,40400.0,16.1773,16.189,16.1657,16.1715,40400.0
2008-06-23 12:40:00,27.85,27.86,27.82,27.82,32200.0,16.1715,16.1773,16.1541,16.1541,32200.0
2008-06-23 12:50:00,27.83,27.83,27.79,27.79,77800.0,16.1599,16.1599,16.1367,16.1367,77800.0
2008-06-23 13:00:00,27.8,27.81,27.78,27.81,72800.0,16.1425,16.1483,16.1309,16.1483,72800.0
2008-06-23 13:10:00,27.8,27.81,27.78,27.81,58200.0,16.1425,16.1483,16.1309,16.1483,58200.0
2008-06-23 13:20:00,27.81,27.88,27.8,27.84,35200.0,16.1483,16.189,16.1425,16.1657,35200.0
2008-06-23 13:30:00,27.85,27.89,27.85,27.87,26400.0,16.1715,16.1948,16.1715,16.1832,26400.0
2008-06-23 13:40:00,27.88,27.9,27.88,27.89,27800.0,16.189,16.2006,16.189,16.1948,27800.0
2008-06-23 13:50:00,27.89,27.89,27.85,27.85,40000.0,16.1948,16.1948,16.1715,16.1715,40000.0
2008-06-23 14:00:00,27.85,27.86,27.84,27.86,46400.0,16.1715,16.1773,16.1657,16.1773,46400.0
2008-06-23 14:10:00,27.85,27.88,27.84,27.85,45400.0,16.1715,16.189,16.1657,16.1715,45400.0
2008-06-23 14:20:00,27.85,27.86,27.84,27.86,50400.0,16.1715,16.1773,16.1657,16.1773,50400.0
2008-06-23 14:30:00,27.86,27.91,27.86,27.9,40400.0,16.1773,16.2064,16.1773,16.2006,40400.0
2008-06-23 14:40:00,27.9,27.9,27.85,27.86,41600.0,16.2006,16.2006,16.1715,16.1773,41600.0
2008-06-23 14:50:00,27.86,27.88,27.85,27.88,44000.0,16.1773,16.189,16.1715,16.189,44000.0
2008-06-23 15:00:00,27.87,27.88,27.86,27.86,40200.0,16.1832,16.189,16.1773,16.1773,40200.0
2008-06-23 15:10:00,27.86,27.88,27.85,27.86,36400.0,16.1773,16.189,16.1715,16.1773,36400.0
2008-06-23 15:20:00,27.86,27.9,27.85,27.87,67600.0,16.1773,16.2006,16.1715,16.1832,67600.0
2008-06-23 15:30:00,27.87,27.87,27.83,27.83,96200.0,16.1832,16.1832,16.1599,16.1599,96200.0
2008-06-23 15:40:00,27.84,27.86,27.82,27.83,89800.0,16.1657,16.1773,16.1541,16.1599,89800.0
2008-06-23 15:50:00,27.83,27.86,27.81,27.84,262800.0,16.1599,16.1773,16.1483,16.1657,262800.0
2008-06-24 09:30:00,27.73,27.76,27.58,27.71,42600.0,16.1019,16.1193,16.0148,16.0902,42600.0
2008-06-24 09:40:00,27.7,27.74,27.6,27.67,90200.0,16.0844,16.1077,16.0264,16.067,90200.0
2008-06-24 09:50:00,27.67,27.74,27.59,27.59,76200.0,16.067,16.1077,16.0206,16.0206,76200.0
2008-06-24 10:00:00,27.59,27.61,27.53,27.58,86800.0,16.0206,16.0322,15.9857,16.0148,86800.0
2008-06-24 10:10:00,27.59,27.65,27.57,27.63,71200.0,16.0206,16.0554,16.009,16.0438,71200.0
2008-06-24 10:20:00,27.64,27.66,27.57,27.58,72600.0,16.0496,16.0612,16.009,16.0148,72600.0
2008-06-24 10:30:00,27.58,27.64,27.58,27.64,59600.0,16.0148,16.0496,16.0148,16.0496,59600.0
2008-06-24 10:40:00,27.64,27.65,27.61,27.63,39600.0,16.0496,16.0554,16.0322,16.0438,39600.0
2008-06-24 10:50:00,27.63,27.63,27.59,27.59,62800.0,16.0438,16.0438,16.0206,16.0206,62800.0
2008-06-24 11:00:00,27.59,27.6,27.55,27.57,74200.0,16.0206,16.0264,15.9973,16.009,74200.0
2008-06-24 11:10:00,27.57,27.6,27.55,27.6,65400.0,16.009,16.0264,15.9973,16.0264,65400.0
2008-06-24 11:20:00,27.6,27.69,27.6,27.69,50800.0,16.0264,16.0786,16.0264,16.0786,50800.0
2008-06-24 11:30:00,27.68,27.71,27.68,27.69,51000.0,16.0728,16.0902,16.0728,16.0786,51000.0
2008-06-24 11:40:00,27.68,27.73,27.68,27.7,52800.0,16.0728,16.1019,16.0728,16.0844,52800.0
2008-06-24 11:50:00,27.7,27.74,27.69,27.72,56600.0,16.0844,16.1077,16.0786,16.0961,56600.0
2008-06-24 12:00:00,27.71,27.78,27.71,27.77,58000.0,16.0902,16.1309,16.0902,16.1251,58000.0
2008-06-24 12:10:00,27.77,27.8,27.75,27.79,44400.0,16.1251,16.1425,16.1135,16.1367,44400.0
2008-06-24 12:20:00,27.78,27.84,27.78,27.83,50800.0,16.1309,16.1657,16.1309,16.1599,50800.0
2008-06-24 12:30:00,27.84,27.84,27.77,27.8,49200.0,16.1657,16.1657,16.1251,16.1425,49200.0
2008-06-24 12:40:00,27.8,27.82,27.79,27.81,52800.0,16.1425,16.1541,16.1367,16.1483,52800.0
2008-06-24 12:50:00,27.8,27.82,27.79,27.8,45000.0,16.1425,16.1541,16.1367,16.1425,45000.0
2008-06-24 13:00:00,27.8,27.85,27.79,27.84,40600.0,16.1425,16.1715,16.1367,16.1657,40600.0
2008-06-24 13:10:00,27.83,27.86,27.83,27.86,34200.0,16.1599,16.1773,16.1599,16.1773,34200.0
2008-06-24 13:20:00,27.84,27.86,27.84,27.85,28200.0,16.1657,16.1773,16.1657,16.1715,28200.0
2008-06-24 13:30:00,27.85,27.85,27.79,27.81,54800.0,16.1715,16.1715,16.1367,16.1483,54800.0
2008-06-24 13:40:00,27.81,27.81,27.79,27.81,28200.0,16.1483,16.1483,16.1367,16.1483,28200.0
2008-06-24 13:50:00,27.81,27.82,27.8,27.81,26200.0,16.1483,16.1541,16.1425,16.1483,26200.0
2008-06-24 14:00:00,27.81,27.83,27.77,27.78,70600.0,16.1483,16.1599,16.1251,16.1309,70600.0
2008-06-24 14:10:00,27.78,27.78,27.75,27.77,49800.0,16.1309,16.1309,16.1135,16.1251,49800.0
2008-06-24 14:20:00,27.77,27.8,27.76,27.8,23000.0,16.1251,16.1425,16.1193,16.1425,23000.0
2008-06-24 14:30:00,27.79,27.82,27.79,27.8,44000.0,16.1367,16.1541,16.1367,16.1425,44000.0
2008-06-24 14:40:00,27.8,27.8,27.77,27.79,50200.0,16.1425,16.1425,16.1251,16.1367,50200.0
2008-06-24 14:50:00,27.78,27.81,27.78,27.81,43400.0,16.1309,16.1483,16.1309,16.1483,43400.0
2008-06-24 15:00:00,27.81,27.83,27.79,27.8,71400.0,16.1483,16.1599,16.1367,16.1425,71400.0
2008-06-24 15:10:00,27.8,27.8,27.73,27.75,63400.0,16.1425,16.1425,16.1019,16.1135,63400.0
2008-06-24 15:20:00,27.75,27.82,27.75,27.81,60200.0,16.1135,16.1541,16.1135,16.1483,60200.0
2008-06-24 15:30:00,27.82,27.82,27.77,27.79,107000.0,16.1541,16.1541,16.1251,16.1367,107000.0
2008-06-24 15:40:00,27.79,27.83,27.79,27.81,90800.0,16.1367,16.1599,16.1367,16.1483,90800.0
2008-06-24 15:50:00,27.81,27.81,27.72,27.74,209600.0,16.1483,16.1483,16.0961,16.1077,209600.0
2008-06-25 09:30:00,27.75,27.75,27.59,27.64,53600.0,16.2142,16.2142,16.1207,16.1499,53600.0
2008-06-25 09:40:00,27.64,27.79,27.59,27.74,49600.0,16.1499,16.2376,16.1207,16.2084,49600.0
2008-06-25 09:50:00,27.74,27.75,27.67,27.71,35200.0,16.2084,16.2142,16.1675,16.1908,35200.0
2008-06-25 10:00:00,27.7,27.79,27.7,27.77,33600.0,16.185,16.2376,16.185,16.2259,33600.0
2008-06-25 10:10:00,27.77,27.8,27.75,27.79,30200.0,16.2259,16.2434,16.2142,16.2376,30200.0
2008-06-25 10:20:00,27.78,27.79,27.71,27.73,27800.0,16.2317,16.2376,16.1908,16.2025,27800.0
2008-06-25 10:30:00,27.72,27.83,27.71,27.82,42200.0,16.1967,16.261,16.1908,16.2551,42200.0
2008-06-25 10:40:00,27.83,27.88,27.78,27.83,34800.0,16.261,16.2902,16.2317,16.261,34800.0
2008-06-25 10:50:00,27.83,27.85,27.77,27.79,30600.0,16.261,16.2726,16.2259,16.2376,30600.0
2008-06-25 11:00:00,27.79,27.8,27.73,27.74,27600.0,16.2376,16.2434,16.2025,16.2084,27600.0
2008-06-25 11:10:00,27.74,27.79,27.74,27.77,19400.0,16.2084,16.2376,16.2084,16.2259,19400.0
2008-06-25 11:20:00,27.77,27.84,27.77,27.83,35200.0,16.2259,16.2668,16.2259,16.261,35200.0
2008-06-25 11:30:00,27.81,27.88,27.81,27.86,37000.0,16.2493,16.2902,16.2493,16.2785,37000.0
2008-06-25 11:40:00,27.85,27.9,27.85,27.88,34400.0,16.2726,16.3019,16.2726,16.2902,34400.0
2008-06-25 11:50:00,27.88,27.89,27.85,27.85,33600.0,16.2902,16.296,16.2726,16.2726,33600.0
2008-06-25 12:00:00,27.85,27.85,27.79,27.8,18800.0,16.2726,16.2726,16.2376,16.2434,18800.0
2008-06-25 12:10:00,27.8,27.82,27.78,27.79,24200.0,16.2434,16.2551,16.2317,16.2376,24200.0
2008-06-25 12:20:00,27.8,27.84,27.8,27.84,44400.0,16.2434,16.2668,16.2434,16.2668,44400.0
2008-06-25 12:30:00,27.84,27.86,27.83,27.86,29800.0,16.2668,16.2785,16.261,16.2785,29800.0
2008-06-25 12:40:00,27.86,27.89,27.86,27.86,52000.0,16.2785,16.296,16.2785,16.2785,52000.0
2008-06-25 12:50:00,27.86,27.89,27.86,27.88,21200.0,16.2785,16.296,16.2785,16.2902,21200.0
2008-06-25 13:00:00,27.88,27.91,27.86,27.91,35200.0,16.2902,16.3077,16.2785,16.3077,35200.0
2008-06-25 13:10:00,27.9,27.94,27.89,27.92,40400.0,16.3019,16.3252,16.296,16.3136,40400.0
2008-06-25 13:20:00,27.92,27.95,27.91,27.92,29400.0,16.3136,16.3311,16.3077,16.3136,29400.0
2008-06-25 13:30:00,27.92,27.95,27.9,27.95,68000.0,16.3136,16.3311,16.3019,16.3311,68000.0
2008-06-25 13:40:00,27.94,27.97,27.91,27.93,51000.0,16.3252,16.3428,16.3077,16.3194,51000.0
2008-06-25 13:50:00,27.96,27.96,27.91,27.92,28800.0,16.3369,16.3369,16.3077,16.3136,28800.0
2008-06-25 14:00:00,27.92,27.96,27.91,27.92,24400.0,16.3136,16.3369,16.3077,16.3136,24400.0
2008-06-25 14:10:00,27.92,28.05,27.86,28.04,135400.0,16.3136,16.3895,16.2785,16.3837,135400.0
2008-06-25 14:20:00,28.04,28.07,27.98,28.0,81800.0,16.3837,16.4012,16.3486,16.3603,81800.0
2008-06-25 14:30:00,28.01,28.05,27.97,27.99,163600.0,16.3661,16.3895,16.3428,16.3545,163600.0
2008-06-25 14:40:00,28.0,28.06,27.96,27.98,62200.0,16.3603,16.3954,16.3369,16.3486,62200.0
2008-06-25 14:50:00,27.99,28.03,27.96,28.0,51200.0,16.3545,16.3778,16.3369,16.3603,51200.0
2008-06-25 15:00:00,28.0,28.14,27.99,28.12,128200.0,16.3603,16.4421,16.3545,16.4304,128200.0
2008-06-25 15:10:00,28.13,28.18,28.1,28.1,65400.0,16.4363,16.4655,16.4187,16.4187,65400.0
2008-06-25 15:20:00,28.1,28.11,28.0,28.04,131400.0,16.4187,16.4246,16.3603,16.3837,131400.0
2008-06-25 15:30:00,28.04,28.07,27.97,27.97,155000.0,16.3837,16.4012,16.3428,16.3428,155000.0
2008-06-25 15:40:00,27.97,28.1,27.97,28.05,113800.0,16.3428,16.4187,16.3428,16.3895,113800.0
2008-06-25 15:50:00,28.05,28.1,28.03,28.06,141800.0,16.3895,16.4187,16.3778,16.3954,141800.0
2008-06-26 09:30:00,27.93,27.93,27.68,27.82,52000.0,16.3194,16.3194,16.1733,16.2551,52000.0
2008-06-26 09:40:00,27.82,27.9,27.79,27.86,42800.0,16.2551,16.3019,16.2376,16.2785,42800.0
2008-06-26 09:50:00,27.87,28.02,27.85,27.93,82400.0,16.2843,16.372,16.2726,16.3194,82400.0
2008-06-26 10:00:00,27.94,28.06,27.92,27.96,99200.0,16.3252,16.3954,16.3136,16.3369,99200.0
2008-06-26 10:10:00,27.96,27.98,27.92,27.93,42800.0,16.3369,16.3486,16.3136,16.3194,42800.0
2008-06-26 10:20:00,27.93,27.93,27.78,27.83,214800.0,16.3194,16.3194,16.2317,16.261,214800.0
2008-06-26 10:30:00,27.83,27.88,27.78,27.82,88600.0,16.261,16.2902,16.2317,16.2551,88600.0
2008-06-26 10:40:00,27.85,27.86,27.75,27.8,41200.0,16.2726,16.2785,16.2142,16.2434,41200.0
2008-06-26 10:50:00,27.8,27.85,27.8,27.83,82200.0,16.2434,16.2726,16.2434,16.261,82200.0
2008-06-26 11:00:00,27.83,27.85,27.81,27.85,40400.0,16.261,16.2726,16.2493,16.2726,40400.0
2008-06-26 11:10:00,27.85,27.9,27.75,27.87,181400.0,16.2726,16.3019,16.2142,16.2843,181400.0
2008-06-26 11:20:00,27.86,27.96,27.86,27.94,61000.0,16.2785,16.3369,16.2785,16.3252,61000.0
2008-06-26 11:30:00,27.96,27.99,27.91,27.91,34800.0,16.3369,16.3545,16.3077,16.3077,34800.0
2008-06-26 11:40:00,27.91,27.97,27.91,27.97,31400.0,16.3077,16.3428,16.3077,16.3428,31400.0
2008-06-26 11:50:00,27.96,27.99,27.96,27.98,30600.0,16.3369,16.3545,16.3369,16.3486,30600.0
2008-06-26 12:00:00,27.97,28.0,27.92,27.93,74000.0,16.3428,16.3603,16.3136,16.3194,74000.0
2008-06-26 12:10:00,27.93,27.96,27.91,27.93,62400.0,16.3194,16.3369,16.3077,16.3194,62400.0
2008-06-26 12:20:00,27.93,27.96,27.89,27.9,53400.0,16.3194,16.3369,16.296,16.3019,53400.0
2008-06-26 12:30:00,27.9,27.92,27.86,27.86,63800.0,16.3019,16.3136,16.2785,16.2785,63800.0
2008-06-26 12:40:00,27.85,27.86,27.81,27.81,54400.0,16.2726,16.2785,16.2493,16.2493,54400.0
2008-06-26 12:50:00,27.82,27.82,27.79,27.8,60200.0,16.2551,16.2551,16.2376,16.2434,60200.0
2008-06-26 13:00:00,27.8,27.82,27.78,27.79,33800.0,16.2434,16.2551,16.2317,16.2376,33800.0
2008-06-26 13:10:00,27.8,27.84,27.74,27.75,241200.0,16.2434,16.2668,16.2084,16.2142,241200.0
2008-06-26 13:20:00,27.75,27.75,27.67,27.68,41200.0,16.2142,16.2142,16.1675,16.1733,41200.0
2008-06-26 13:30:00,27.68,27.71,27.68,27.71,34600.0,16.1733,16.1908,16.1733,16.1908,34600.0
2008-06-26 13:40:00,27.7,27.72,27.69,27.7,45800.0,16.185,16.1967,16.1792,16.185,45800.0
2008-06-26 13:50:00,27.7,27.77,27.67,27.75,78600.0,16.185,16.2259,16.1675,16.2142,78600.0
2008-06-26 14:00:00,27.75,27.81,27.74,27.8,299800.0,16.2142,16.2493,16.2084,16.2434,299800.0
2008-06-26 14:10:00,27.8,27.81,27.78,27.79,114400.0,16.2434,16.2493,16.2317,16.2376,114400.0
2008-06-26 14:20:00,27.79,27.81,27.76,27.8,97000.0,16.2376,16.2493,16.2201,16.2434,97000.0
2008-06-26 14:30:00,27.8,27.8,27.76,27.76,75200.0,16.2434,16.2434,16.2201,16.2201,75200.0
2008-06-26 14:40:00,27.75,27.77,27.7,27.71,53200.0,16.2142,16.2259,16.185,16.1908,53200.0
2008-06-26 14:50:00,27.7,27.71,27.64,27.65,85200.0,16.185,16.1908,16.1499,16.1558,85200.0
2008-06-26 15:00:00,27.65,27.68,27.63,27.67,172000.0,16.1558,16.1733,16.1441,16.1675,172000.0
2008-06-26 15:10:00,27.67,27.75,27.66,27.69,176000.0,16.1675,16.2142,16.1616,16.1792,176000.0
2008-06-26 15:20:00,27.69,27.73,27.66,27.69,202400.0,16.1792,16.2025,16.1616,16.1792,202400.0
2008-06-26 15:30:00,27.69,27.74,27.68,27.68,236200.0,16.1792,16.2084,16.1733,16.1733,236200.0
2008-06-26 15:40:00,27.68,27.71,27.61,27.66,297200.0,16.1733,16.1908,16.1324,16.1616,297200.0
2008-06-26 15:50:00,27.65,27.65,27.59,27.61,444800.0,16.1558,16.1558,16.1207,16.1324,444800.0
2008-06-27 09:30:00,27.58,27.86,27.58,27.74,142600.0,16.1149,16.2785,16.1149,16.2084,142600.0
2008-06-27 09:40:00,27.75,27.78,27.67,27.74,128400.0,16.2142,16.2317,16.1675,16.2084,128400.0
2008-06-27 09:50:00,27.74,27.78,27.7,27.72,62600.0,16.2084,16.2317,16.185,16.1967,62600.0
2008-06-27 10:00:00,27.71,27.78,27.69,27.74,81800.0,16.1908,16.2317,16.1792,16.2084,81800.0
2008-06-27 10:10:00,27.75,27.75,27.66,27.67,60200.0,16.2142,16.2142,16.1616,16.1675,60200.0
2008-06-27 10:20:00,27.67,27.67,27.61,27.67,46200.0,16.1675,16.1675,16.1324,16.1675,46200.0
2008-06-27 10:30:00,27.66,27.72,27.65,27.71,41400.0,16.1616,16.1967,16.1558,16.1908,41400.0
2008-06-27 10:40:00,27.7,27.71,27.59,27.61,27000.0,16.185,16.1908,16.1207,16.1324,27000.0
2008-06-27 10:50:00,27.61,27.62,27.56,27.57,37200.0,16.1324,16.1383,16.1032,16.109,37200.0
2008-06-27 11:00:00,27.57,27.61,27.51,27.58,56000.0,16.109,16.1324,16.074,16.1149,56000.0
2008-06-27 11:10:00,27.58,27.59,27.55,27.55,152000.0,16.1149,16.1207,16.0974,16.0974,152000.0
2008-06-27 11:20:00,27.56,27.63,27.55,27.61,42000.0,16.1032,16.1441,16.0974,16.1324,42000.0
2008-06-27 11:30:00,27.61,27.63,27.58,27.59,26800.0,16.1324,16.1441,16.1149,16.1207,26800.0
2008-06-27 11:40:00,27.59,27.6,27.57,27.59,10400.0,16.1207,16.1266,16.109,16.1207,10400.0
2008-06-27 11:50:00,27.58,27.58,27.55,27.56,12000.0,16.1149,16.1149,16.0974,16.1032,12000.0
2008-06-27 12:00:00,27.55,27.58,27.53,27.57,30400.0,16.0974,16.1149,16.0857,16.109,30400.0
2008-06-27 12:10:00,27.57,27.58,27.53,27.54,46200.0,16.109,16.1149,16.0857,16.0915,46200.0
2008-06-27 12:20:00,27.55,27.57,27.5,27.5,31800.0,16.0974,16.109,16.0681,16.0681,31800.0
2008-06-27 12:30:00,27.51,27.56,27.51,27.55,22800.0,16.074,16.1032,16.074,16.0974,22800.0
2008-06-27 12:40:00,27.54,27.55,27.49,27.53,37600.0,16.0915,16.0974,16.0623,16.0857,37600.0
2008-06-27 12:50:00,27.53,27.58,27.5,27.55,124400.0,16.0857,16.1149,16.0681,16.0974,124400.0
2008-06-27 13:00:00,27.54,27.55,27.49,27.51,109200.0,16.0915,16.0974,16.0623,16.074,109200.0
2008-06-27 13:10:00,27.5,27.57,27.48,27.52,185400.0,16.0681,16.109,16.0565,16.0798,185400.0
2008-06-27 13:20:00,27.52,27.56,27.52,27.56,136000.0,16.0798,16.1032,16.0798,16.1032,136000.0
2008-06-27 13:30:00,27.55,27.63,27.55,27.61,169400.0,16.0974,16.1441,16.0974,16.1324,169400.0
2008-06-27 13:40:00,27.61,27.67,27.6,27.65,116800.0,16.1324,16.1675,16.1266,16.1558,116800.0
2008-06-27 13:50:00,27.65,27.73,27.61,27.7,82400.0,16.1558,16.2025,16.1324,16.185,82400.0
2008-06-27 14:00:00,27.68,27.73,27.63,27.65,115800.0,16.1733,16.2025,16.1441,16.1558,115800.0
2008-06-27 14:10:00,27.65,27.65,27.61,27.65,82200.0,16.1558,16.1558,16.1324,16.1558,82200.0
2008-06-27 14:20:00,27.65,27.72,27.61,27.67,175200.0,16.1558,16.1967,16.1324,16.1675,175200.0
2008-06-27 14:30:00,27.69,27.72,27.67,27.68,129800.0,16.1792,16.1967,16.1675,16.1733,129800.0
2008-06-27 14:40:00,27.69,27.72,27.67,27.7,110000.0,16.1792,16.1967,16.1675,16.185,110000.0
2008-06-27 14:50:00,27.7,27.71,27.67,27.7,103200.0,16.185,16.1908,16.1675,16.185,103200.0
2008-06-27 15:00:00,27.7,27.7,27.66,27.69,176000.0,16.185,16.185,16.1616,16.1792,176000.0
2008-06-27 15:10:00,27.68,27.7,27.63,27.69,290400.0,16.1733,16.185,16.1441,16.1792,290400.0
2008-06-27 15:20:00,27.68,27.76,27.67,27.71,356200.0,16.1733,16.2201,16.1675,16.1908,356200.0
2008-06-27 15:30:00,27.71,27.74,27.63,27.65,410600.0,16.1908,16.2084,16.1441,16.1558,410600.0
2008-06-27 15:40:00,27.65,27.68,27.58,27.61,400000.0,16.1558,16.1733,16.1149,16.1324,400000.0
2008-06-27 15:50:00,27.61,27.64,27.56,27.59,312600.0,16.1324,16.1499,16.1032,16.1207,312600.0
2008-06-30 09:30:00,27.7,27.7,27.5,27.61,33200.0,16.185,16.185,16.0681,16.1324,33200.0
2008-06-30 09:40:00,27.61,27.65,27.48,27.64,70000.0,16.1324,16.1558,16.0565,16.1499,70000.0
2008-06-30 09:50:00,27.64,27.74,27.64,27.69,113600.0,16.1499,16.2084,16.1499,16.1792,113600.0
2008-06-30 10:00:00,27.68,27.73,27.64,27.73,74400.0,16.1733,16.2025,16.1499,16.2025,74400.0
2008-06-30 10:10:00,27.73,27.75,27.68,27.73,130800.0,16.2025,16.2142,16.1733,16.2025,130800.0
2008-06-30 10:20:00,27.73,27.85,27.72,27.84,54400.0,16.2025,16.2726,16.1967,16.2668,54400.0
2008-06-30 10:30:00,27.84,27.95,27.83,27.93,56000.0,16.2668,16.3311,16.261,16.3194,56000.0
2008-06-30 10:40:00,27.93,27.93,27.9,27.9,57000.0,16.3194,16.3194,16.3019,16.3019,57000.0
2008-06-30 10:50:00,27.91,28.0,27.9,27.98,128600.0,16.3077,16.3603,16.3019,16.3486,128600.0
2008-06-30 11:00:00,27.99,28.0,27.94,27.97,97400.0,16.3545,16.3603,16.3252,16.3428,97400.0
2008-06-30 11:10:00,27.97,28.04,27.93,28.0,97200.0,16.3428,16.3837,16.3194,16.3603,97200.0
2008-06-30 11:20:00,28.0,28.03,27.99,28.0,60400.0,16.3603,16.3778,16.3545,16.3603,60400.0
2008-06-30 11:30:00,28.0,28.04,27.98,27.99,40800.0,16.3603,16.3837,16.3486,16.3545,40800.0
2008-06-30 11:40:00,27.98,28.05,27.98,28.05,25400.0,16.3486,16.3895,16.3486,16.3895,25400.0
2008-06-30 11:50:00,28.05,28.09,28.04,28.08,18600.0,16.3895,16.4129,16.3837,16.407,18600.0
2008-06-30 12:00:00,28.07,28.09,28.03,28.05,20400.0,16.4012,16.4129,16.3778,16.3895,20400.0
2008-06-30 12:10:00,28.05,28.06,28.03,28.04,14400.0,16.3895,16.3954,16.3778,16.3837,14400.0
2008-06-30 12:20:00,28.04,28.06,28.02,28.03,33400.0,16.3837,16.3954,16.372,16.3778,33400.0
2008-06-30 12:30:00,28.02,28.06,28.0,28.03,63000.0,16.372,16.3954,16.3603,16.3778,63000.0
2008-06-30 12:40:00,28.03,28.11,28.02,28.1,20200.0,16.3778,16.4246,16.372,16.4187,20200.0
2008-06-30 12:50:00,28.1,28.16,28.1,28.15,30000.0,16.4187,16.4538,16.4187,16.4479,30000.0
2008-06-30 13:00:00,28.15,28.16,28.1,28.1,23200.0,16.4479,16.4538,16.4187,16.4187,23200.0
2008-06-30 13:10:00,28.11,28.12,28.06,28.06,38600.0,16.4246,16.4304,16.3954,16.3954,38600.0
2008-06-30 13:20:00,28.06,28.09,28.04,28.07,34400.0,16.3954,16.4129,16.3837,16.4012,34400.0
2008-06-30 13:30:00,28.07,28.07,28.02,28.04,30200.0,16.4012,16.4012,16.372,16.3837,30200.0
2008-06-30 13:40:00,28.03,28.04,28.0,28.02,26800.0,16.3778,16.3837,16.3603,16.372,26800.0
2008-06-30 13:50:00,28.02,28.07,28.0,28.07,31000.0,16.372,16.4012,16.3603,16.4012,31000.0
2008-06-30 14:00:00,28.07,28.1,28.06,28.1,31600.0,16.4012,16.4187,16.3954,16.4187,31600.0
2008-06-30 14:10:00,28.08,28.17,28.08,28.16,61200.0,16.407,16.4596,16.407,16.4538,61200.0
2008-06-30 14:20:00,28.16,28.18,28.15,28.17,46200.0,16.4538,16.4655,16.4479,16.4596,46200.0
2008-06-30 14:30:00,28.17,28.18,28.14,28.16,45600.0,16.4596,16.4655,16.4421,16.4538,45600.0
2008-06-30 14:40:00,28.16,28.18,28.14,28.17,72800.0,16.4538,16.4655,16.4421,16.4596,72800.0
2008-06-30 14:50:00,28.17,28.21,28.15,28.18,74200.0,16.4596,16.483,16.4479,16.4655,74200.0
2008-06-30 15:00:00,28.18,28.22,28.17,28.22,111400.0,16.4655,16.4888,16.4596,16.4888,111400.0
2008-06-30 15:10:00,28.22,28.27,28.21,28.25,150200.0,16.4888,16.5181,16.483,16.5064,150200.0
2008-06-30 15:20:00,28.25,28.29,28.25,28.28,117000.0,16.5064,16.5297,16.5064,16.5239,117000.0
2008-06-30 15:30:00,28.29,28.31,28.25,28.3,151000.0,16.5297,16.5414,16.5064,16.5356,151000.0
2008-06-30 15:40:00,28.3,28.36,28.26,28.29,221600.0,16.5356,16.5706,16.5122,16.5297,221600.0
2008-06-30 15:50:00,28.29,28.29,28.17,28.19,456000.0,16.5297,16.5297,16.4596,16.4713,456000.0
2008-07-01 09:30:00,27.98,28.12,27.95,28.11,106800.0,16.3486,16.4304,16.3311,16.4246,106800.0
2008-07-01 09:40:00,28.11,28.28,27.99,28.25,76200.0,16.4246,16.5239,16.3545,16.5064,76200.0
2008-07-01 09:50:00,28.27,28.44,28.25,28.44,97200.0,16.5181,16.6174,16.5064,16.6174,97200.0
2008-07-01 10:00:00,28.43,28.55,28.3,28.46,207200.0,16.6115,16.6817,16.5356,16.6291,207200.0
2008-07-01 10:10:00,28.46,28.53,28.36,28.47,109000.0,16.6291,16.67,16.5706,16.6349,109000.0
2008-07-01 10:20:00,28.47,28.6,28.46,28.6,146000.0,16.6349,16.7109,16.6291,16.7109,146000.0
2008-07-01 10:30:00,28.59,28.6,28.52,28.6,80400.0,16.705,16.7109,16.6641,16.7109,80400.0
2008-07-01 10:40:00,28.59,28.59,28.5,28.53,59800.0,16.705,16.705,16.6524,16.67,59800.0
2008-07-01 10:50:00,28.55,28.61,28.52,28.59,62400.0,16.6817,16.7167,16.6641,16.705,62400.0
2008-07-01 11:00:00,28.59,28.6,28.5,28.54,61000.0,16.705,16.7109,16.6524,16.6758,61000.0
2008-07-01 11:10:00,28.54,28.54,28.47,28.47,39000.0,16.6758,16.6758,16.6349,16.6349,39000.0
2008-07-01 11:20:00,28.47,28.56,28.45,28.54,48400.0,16.6349,16.6875,16.6232,16.6758,48400.0
2008-07-01 11:30:00,28.55,28.56,28.5,28.51,36800.0,16.6817,16.6875,16.6524,16.6583,36800.0
2008-07-01 11:40:00,28.52,28.62,28.51,28.6,46400.0,16.6641,16.7226,16.6583,16.7109,46400.0
2008-07-01 11:50:00,28.61,28.64,28.55,28.59,38600.0,16.7167,16.7342,16.6817,16.705,38600.0
2008-07-01 12:00:00,28.58,28.61,28.56,28.61,36600.0,16.6992,16.7167,16.6875,16.7167,36600.0
2008-07-01 12:10:00,28.61,28.64,28.56,28.57,82600.0,16.7167,16.7342,16.6875,16.6933,82600.0
2008-07-01 12:20:00,28.58,28.58,28.45,28.49,87000.0,16.6992,16.6992,16.6232,16.6466,87000.0
2008-07-01 12:30:00,28.48,28.51,28.45,28.5,106000.0,16.6408,16.6583,16.6232,16.6524,106000.0
2008-07-01 12:40:00,28.5,28.53,28.49,28.52,101200.0,16.6524,16.67,16.6466,16.6641,101200.0
2008-07-01 12:50:00,28.52,28.55,28.51,28.53,62000.0,16.6641,16.6817,16.6583,16.67,62000.0
2008-07-01 13:00:00,28.53,28.63,28.52,28.6,125600.0,16.67,16.7284,16.6641,16.7109,125600.0
2008-07-01 13:10:00,28.6,28.61,28.56,28.58,65600.0,16.7109,16.7167,16.6875,16.6992,65600.0
2008-07-01 13:20:00,28.58,28.61,28.58,28.59,63000.0,16.6992,16.7167,16.6992,16.705,63000.0
2008-07-01 13:30:00,28.59,28.6,28.56,28.56,51000.0,16.705,16.7109,16.6875,16.6875,51000.0
2008-07-01 13:40:00,28.56,28.63,28.51,28.62,94400.0,16.6875,16.7284,16.6583,16.7226,94400.0
2008-07-01 13:50:00,28.62,28.65,28.6,28.63,78200.0,16.7226,16.7401,16.7109,16.7284,78200.0
2008-07-01 14:00:00,28.61,28.73,28.61,28.68,109000.0,16.7167,16.7868,16.7167,16.7576,109000.0
2008-07-01 14:10:00,28.67,28.74,28.66,28.68,113800.0,16.7518,16.7927,16.7459,16.7576,113800.0
2008-07-01 14:20:00,28.68,28.72,28.63,28.64,57800.0,16.7576,16.781,16.7284,16.7342,57800.0
2008-07-01 14:30:00,28.63,28.76,28.61,28.76,135600.0,16.7284,16.8044,16.7167,16.8044,135600.0
2008-07-01 14:40:00,28.76,28.8,28.71,28.75,151200.0,16.8044,16.8277,16.7751,16.7985,151200.0
2008-07-01 14:50:00,28.74,28.89,28.74,28.86,140800.0,16.7927,16.8803,16.7927,16.8628,140800.0
2008-07-01 15:00:00,28.86,28.88,28.78,28.8,186200.0,16.8628,16.8745,16.816,16.8277,186200.0
2008-07-01 15:10:00,28.81,28.85,28.77,28.79,144000.0,16.8336,16.8569,16.8102,16.8219,144000.0
2008-07-01 15:20:00,28.79,28.81,28.73,28.75,133400.0,16.8219,16.8336,16.7868,16.7985,133400.0
2008-07-01 15:30:00,28.75,28.92,28.74,28.91,191000.0,16.7985,16.8978,16.7927,16.892,191000.0
2008-07-01 15:40:00,28.91,28.92,28.83,28.85,203000.0,16.892,16.8978,16.8453,16.8569,203000.0
2008-07-01 15:50:00,28.84,28.89,28.81,28.86,276400.0,16.8511,16.8803,16.8336,16.8628,276400.0
2008-07-02 09:30:00,29.0,29.02,28.74,28.75,109800.0,16.9446,16.9563,16.7927,16.7985,109800.0
2008-07-02 09:40:00,28.75,28.85,28.73,28.77,157800.0,16.7985,16.8569,16.7868,16.8102,157800.0
2008-07-02 09:50:00,28.75,28.8,28.66,28.68,89800.0,16.7985,16.8277,16.7459,16.7576,89800.0
2008-07-02 10:00:00,28.71,28.82,28.63,28.79,104000.0,16.7751,16.8394,16.7284,16.8219,104000.0
2008-07-02 10:10:00,28.78,28.79,28.67,28.73,72600.0,16.816,16.8219,16.7518,16.7868,72600.0
2008-07-02 10:20:00,28.73,28.82,28.73,28.79,88400.0,16.7868,16.8394,16.7868,16.8219,88400.0
2008-07-02 10:30:00,28.79,28.89,28.79,28.86,99400.0,16.8219,16.8803,16.8219,16.8628,99400.0
2008-07-02 10:40:00,28.86,28.92,28.82,28.86,112400.0,16.8628,16.8978,16.8394,16.8628,112400.0
2008-07-02 10:50:00,28.85,28.86,28.82,28.83,84600.0,16.8569,16.8628,16.8394,16.8453,84600.0
2008-07-02 11:00:00,28.83,28.83,28.71,28.77,49600.0,16.8453,16.8453,16.7751,16.8102,49600.0
2008-07-02 11:10:00,28.78,28.8,28.75,28.75,33600.0,16.816,16.8277,16.7985,16.7985,33600.0
2008-07-02 11:20:00,28.74,28.75,28.72,28.72,50200.0,16.7927,16.7985,16.781,16.781,50200.0
2008-07-02 11:30:00,28.73,28.75,28.69,28.71,44200.0,16.7868,16.7985,16.7635,16.7751,44200.0
2008-07-02 11:40:00,28.72,28.75,28.68,28.75,44200.0,16.781,16.7985,16.7576,16.7985,44200.0
2008-07-02 11:50:00,28.73,28.77,28.68,28.7,28600.0,16.7868,16.8102,16.7576,16.7693,28600.0
2008-07-02 12:00:00,28.69,28.72,28.68,28.7,24800.0,16.7635,16.781,16.7576,16.7693,24800.0
2008-07-02 12:10:00,28.7,28.74,28.7,28.72,79400.0,16.7693,16.7927,16.7693,16.781,79400.0
2008-07-02 12:20:00,28.73,28.76,28.72,28.72,62000.0,16.7868,16.8044,16.781,16.781,62000.0
2008-07-02 12:30:00,28.73,28.73,28.68,28.73,55800.0,16.7868,16.7868,16.7576,16.7868,55800.0
2008-07-02 12:40:00,28.73,28.74,28.69,28.71,35200.0,16.7868,16.7927,16.7635,16.7751,35200.0
2008-07-02 12:50:00,28.7,28.72,28.68,28.7,40000.0,16.7693,16.781,16.7576,16.7693,40000.0
2008-07-02 13:00:00,28.7,28.71,28.63,28.64,40600.0,16.7693,16.7751,16.7284,16.7342,40600.0
2008-07-02 13:10:00,28.65,28.67,28.62,28.64,45800.0,16.7401,16.7518,16.7226,16.7342,45800.0
2008-07-02 13:20:00,28.64,28.65,28.59,28.59,66000.0,16.7342,16.7401,16.705,16.705,66000.0
2008-07-02 13:30:00,28.59,28.59,28.5,28.52,113800.0,16.705,16.705,16.6524,16.6641,113800.0
2008-07-02 13:40:00,28.52,28.54,28.46,28.54,164600.0,16.6641,16.6758,16.6291,16.6758,164600.0
2008-07-02 13:50:00,28.54,28.56,28.49,28.52,203000.0,16.6758,16.6875,16.6466,16.6641,203000.0
2008-07-02 14:00:00,28.52,28.56,28.5,28.54,63800.0,16.6641,16.6875,16.6524,16.6758,63800.0
2008-07-02 14:10:00,28.53,28.57,28.5,28.57,72600.0,16.67,16.6933,16.6524,16.6933,72600.0
2008-07-02 14:20:00,28.55,28.57,28.5,28.5,101000.0,16.6817,16.6933,16.6524,16.6524,101000.0
2008-07-02 14:30:00,28.5,28.55,28.5,28.52,123600.0,16.6524,16.6817,16.6524,16.6641,123600.0
2008-07-02 14:40:00,28.52,28.57,28.5,28.55,110400.0,16.6641,16.6933,16.6524,16.6817,110400.0
2008-07-02 14:50:00,28.54,28.56,28.49,28.52,106800.0,16.6758,16.6875,16.6466,16.6641,106800.0
2008-07-02 15:00:00,28.52,28.54,28.49,28.51,112800.0,16.6641,16.6758,16.6466,16.6583,112800.0
2008-07-02 15:10:00,28.5,28.54,28.49,28.5,180400.0,16.6524,16.6758,16.6466,16.6524,180400.0
2008-07-02 15:20:00,28.5,28.58,28.5,28.52,117600.0,16.6524,16.6992,16.6524,16.6641,117600.0
2008-07-02 15:30:00,28.53,28.53,28.45,28.5,196800.0,16.67,16.67,16.6232,16.6524,196800.0
2008-07-02 15:40:00,28.5,28.54,28.48,28.49,156800.0,16.6524,16.6758,16.6408,16.6466,156800.0
2008-07-02 15:50:00,28.5,28.53,28.41,28.43,256200.0,16.6524,16.67,16.5999,16.6115,256200.0
2008-07-03 09:30:00,28.58,28.67,28.36,28.38,165000.0,16.6992,16.7518,16.5706,16.5823,165000.0
2008-07-03 09:40:00,28.36,28.39,28.24,28.34,126800.0,16.5706,16.5882,16.5005,16.559,126800.0
2008-07-03 09:50:00,28.33,28.34,28.11,28.16,106600.0,16.5531,16.559,16.4246,16.4538,106600.0
2008-07-03 10:00:00,28.18,28.28,28.02,28.04,204000.0,16.4655,16.5239,16.372,16.3837,204000.0
2008-07-03 10:10:00,28.03,28.2,28.03,28.1,134600.0,16.3778,16.4772,16.3778,16.4187,134600.0
2008-07-03 10:20:00,28.08,28.1,28.02,28.04,105600.0,16.407,16.4187,16.372,16.3837,105600.0
2008-07-03 10:30:00,28.03,28.07,27.96,27.97,159000.0,16.3778,16.4012,16.3369,16.3428,159000.0
2008-07-03 10:40:00,27.97,28.12,27.96,28.12,161400.0,16.3428,16.4304,16.3369,16.4304,161400.0
2008-07-03 10:50:00,28.11,28.23,28.01,28.17,145000.0,16.4246,16.4947,16.3661,16.4596,145000.0
2008-07-03 11:00:00,28.17,28.21,28.15,28.18,168800.0,16.4596,16.483,16.4479,16.4655,168800.0
2008-07-03 11:10:00,28.19,28.24,28.19,28.23,92200.0,16.4713,16.5005,16.4713,16.4947,92200.0
2008-07-03 11:20:00,28.24,28.25,28.15,28.23,143000.0,16.5005,16.5064,16.4479,16.4947,143000.0
2008-07-03 11:30:00,28.24,28.29,28.07,28.25,105200.0,16.5005,16.5297,16.4012,16.5064,105200.0
2008-07-03 11:40:00,28.25,28.28,28.22,28.25,123200.0,16.5064,16.5239,16.4888,16.5064,123200.0
2008-07-03 11:50:00,28.27,28.29,28.24,28.25,144600.0,16.5181,16.5297,16.5005,16.5064,144600.0
2008-07-03 12:00:00,28.25,28.31,28.24,28.24,173600.0,16.5064,16.5414,16.5005,16.5005,173600.0
2008-07-03 12:10:00,28.24,28.26,28.21,28.25,205600.0,16.5005,16.5122,16.483,16.5064,205600.0
2008-07-03 12:20:00,28.25,28.28,28.21,28.24,189800.0,16.5064,16.5239,16.483,16.5005,189800.0
2008-07-03 12:30:00,28.24,28.26,28.12,28.24,170600.0,16.5005,16.5122,16.4304,16.5005,170600.0
2008-07-03 12:40:00,28.24,28.24,28.13,28.18,155200.0,16.5005,16.5005,16.4363,16.4655,155200.0
2008-07-03 12:50:00,28.19,28.19,28.11,28.13,160400.0,16.4713,16.4713,16.4246,16.4363,160400.0
2008-07-07 09:30:00,28.2,28.24,28.07,28.09,186200.0,16.4772,16.5005,16.4012,16.4129,186200.0
2008-07-07 09:40:00,28.1,28.25,28.05,28.19,84000.0,16.4187,16.5064,16.3895,16.4713,84000.0
2008-07-07 09:50:00,28.2,28.24,28.13,28.17,68600.0,16.4772,16.5005,16.4363,16.4596,68600.0
2008-07-07 10:00:00,28.15,28.25,28.11,28.2,131000.0,16.4479,16.5064,16.4246,16.4772,131000.0
2008-07-07 10:10:00,28.21,28.23,28.18,28.2,96800.0,16.483,16.4947,16.4655,16.4772,96800.0
2008-07-07 10:20:00,28.2,28.22,28.13,28.18,102800.0,16.4772,16.4888,16.4363,16.4655,102800.0
2008-07-07 10:30:00,28.18,28.25,28.16,28.21,119200.0,16.4655,16.5064,16.4538,16.483,119200.0
2008-07-07 10:40:00,28.2,28.24,28.18,28.21,87600.0,16.4772,16.5005,16.4655,16.483,87600.0
2008-07-07 10:50:00,28.21,28.24,28.2,28.2,73400.0,16.483,16.5005,16.4772,16.4772,73400.0
2008-07-07 11:00:00,28.2,28.23,28.17,28.2,116200.0,16.4772,16.4947,16.4596,16.4772,116200.0
2008-07-07 11:10:00,28.2,28.25,28.18,28.25,75600.0,16.4772,16.5064,16.4655,16.5064,75600.0
2008-07-07 11:20:00,28.25,28.25,28.21,28.23,54400.0,16.5064,16.5064,16.483,16.4947,54400.0
2008-07-07 11:30:00,28.22,28.27,28.14,28.15,51800.0,16.4888,16.5181,16.4421,16.4479,51800.0
2008-07-07 11:40:00,28.15,28.21,28.1,28.18,122600.0,16.4479,16.483,16.4187,16.4655,122600.0
2008-07-07 11:50:00,28.18,28.23,28.17,28.18,148200.0,16.4655,16.4947,16.4596,16.4655,148200.0
2008-07-07 12:00:00,28.19,28.22,28.16,28.17,60000.0,16.4713,16.4888,16.4538,16.4596,60000.0
2008-07-07 12:10:00,28.16,28.18,28.11,28.11,47400.0,16.4538,16.4655,16.4246,16.4246,47400.0
2008-07-07 12:20:00,28.11,28.21,28.09,28.18,241600.0,16.4246,16.483,16.4129,16.4655,241600.0
2008-07-07 12:30:00,28.18,28.2,28.11,28.18,148400.0,16.4655,16.4772,16.4246,16.4655,148400.0
2008-07-07 12:40:00,28.18,28.2,28.11,28.12,173400.0,16.4655,16.4772,16.4246,16.4304,173400.0
2008-07-07 12:50:00,28.11,28.16,27.97,28.03,89200.0,16.4246,16.4538,16.3428,16.3778,89200.0
2008-07-07 13:00:00,28.04,28.05,27.87,27.88,152200.0,16.3837,16.3895,16.2843,16.2902,152200.0
2008-07-07 13:10:00,27.88,27.93,27.85,27.86,72000.0,16.2902,16.3194,16.2726,16.2785,72000.0
2008-07-07 13:20:00,27.87,27.89,27.83,27.88,60400.0,16.2843,16.296,16.261,16.2902,60400.0
2008-07-07 13:30:00,27.88,27.93,27.83,27.83,61200.0,16.2902,16.3194,16.261,16.261,61200.0
2008-07-07 13:40:00,27.84,27.88,27.82,27.88,63200.0,16.2668,16.2902,16.2551,16.2902,63200.0
2008-07-07 13:50:00,27.88,27.88,27.83,27.84,62600.0,16.2902,16.2902,16.261,16.2668,62600.0
2008-07-07 14:00:00,27.84,27.88,27.79,27.81,83400.0,16.2668,16.2902,16.2376,16.2493,83400.0
2008-07-07 14:10:00,27.81,27.84,27.78,27.82,92000.0,16.2493,16.2668,16.2317,16.2551,92000.0
2008-07-07 14:20:00,27.82,28.13,27.75,27.81,179800.0,16.2551,16.4363,16.2142,16.2493,179800.0
2008-07-07 14:30:00,27.82,27.84,27.74,27.75,84200.0,16.2551,16.2668,16.2084,16.2142,84200.0
2008-07-07 14:40:00,27.75,27.75,27.64,27.65,111400.0,16.2142,16.2142,16.1499,16.1558,111400.0
2008-07-07 14:50:00,27.66,27.67,27.62,27.67,94400.0,16.1616,16.1675,16.1383,16.1675,94400.0
2008-07-07 15:00:00,27.67,27.73,27.67,27.69,146800.0,16.1675,16.2025,16.1675,16.1792,146800.0
2008-07-07 15:10:00,27.7,27.81,27.7,27.78,101000.0,16.185,16.2493,16.185,16.2317,101000.0
2008-07-07 15:20:00,27.77,27.86,27.73,27.86,142000.0,16.2259,16.2785,16.2025,16.2785,142000.0
2008-07-07 15:30:00,27.86,27.99,27.85,27.97,139200.0,16.2785,16.3545,16.2726,16.3428,139200.0
2008-07-07 15:40:00,27.97,28.02,27.93,28.0,137000.0,16.3428,16.372,16.3194,16.3603,137000.0
2008-07-07 15:50:00,27.99,28.0,27.85,27.85,251200.0,16.3545,16.3603,16.2726,16.2726,251200.0
2008-07-08 09:30:00,27.76,27.92,27.7,27.75,91800.0,16.2201,16.3136,16.185,16.2142,91800.0
2008-07-08 09:40:00,27.77,27.94,27.7,27.89,78200.0,16.2259,16.3252,16.185,16.296,78200.0
2008-07-08 09:50:00,27.88,27.9,27.72,27.75,144200.0,16.2902,16.3019,16.1967,16.2142,144200.0
2008-07-08 10:00:00,27.74,27.77,27.65,27.7,114400.0,16.2084,16.2259,16.1558,16.185,114400.0
2008-07-08 10:10:00,27.7,27.7,27.54,27.54,150600.0,16.185,16.185,16.0915,16.0915,150600.0
2008-07-08 10:20:00,27.55,27.57,27.47,27.47,174800.0,16.0974,16.109,16.0506,16.0506,174800.0
2008-07-08 10:30:00,27.49,27.52,27.34,27.34,169600.0,16.0623,16.0798,15.9747,15.9747,169600.0
2008-07-08 10:40:00,27.35,27.35,27.22,27.31,138800.0,15.9805,15.9805,15.9045,15.9571,138800.0
2008-07-08 10:50:00,27.32,27.35,27.27,27.29,184400.0,15.963,15.9805,15.9338,15.9454,184400.0
2008-07-08 11:00:00,27.28,27.35,27.25,27.28,110800.0,15.9396,15.9805,15.9221,15.9396,110800.0
2008-07-08 11:10:00,27.29,27.31,27.27,27.31,303800.0,15.9454,15.9571,15.9338,15.9571,303800.0
2008-07-08 11:20:00,27.31,27.41,27.27,27.39,159200.0,15.9571,16.0156,15.9338,16.0039,159200.0
2008-07-08 11:30:00,27.39,27.41,27.27,27.29,144200.0,16.0039,16.0156,15.9338,15.9454,144200.0
2008-07-08 11:40:00,27.28,27.29,27.23,27.25,103600.0,15.9396,15.9454,15.9104,15.9221,103600.0
2008-07-08 11:50:00,27.25,27.26,27.22,27.23,76400.0,15.9221,15.9279,15.9045,15.9104,76400.0
2008-07-08 12:00:00,27.24,27.25,27.16,27.16,135000.0,15.9162,15.9221,15.8695,15.8695,135000.0
2008-07-08 12:10:00,27.16,27.17,27.11,27.13,194000.0,15.8695,15.8753,15.8403,15.852,194000.0
2008-07-08 12:20:00,27.12,27.23,27.11,27.22,128200.0,15.8461,15.9104,15.8403,15.9045,128200.0
2008-07-08 12:30:00,27.22,27.26,27.2,27.22,104200.0,15.9045,15.9279,15.8929,15.9045,104200.0
2008-07-08 12:40:00,27.22,27.25,27.21,27.25,66800.0,15.9045,15.9221,15.8987,15.9221,66800.0
2008-07-08 12:50:00,27.25,27.3,27.24,27.29,83200.0,15.9221,15.9513,15.9162,15.9454,83200.0
2008-07-08 13:00:00,27.29,27.36,27.29,27.36,85200.0,15.9454,15.9863,15.9454,15.9863,85200.0
2008-07-08 13:10:00,27.36,27.36,27.29,27.3,82800.0,15.9863,15.9863,15.9454,15.9513,82800.0
2008-07-08 13:20:00,27.29,27.34,27.29,27.32,83000.0,15.9454,15.9747,15.9454,15.963,83000.0
2008-07-08 13:30:00,27.32,27.34,27.28,27.3,91400.0,15.963,15.9747,15.9396,15.9513,91400.0
2008-07-08 13:40:00,27.28,27.3,27.25,27.27,85400.0,15.9396,15.9513,15.9221,15.9338,85400.0
2008-07-08 13:50:00,27.27,27.32,27.26,27.29,82000.0,15.9338,15.963,15.9279,15.9454,82000.0
2008-07-08 14:00:00,27.29,27.33,27.28,27.3,113200.0,15.9454,15.9688,15.9396,15.9513,113200.0
2008-07-08 14:10:00,27.3,27.34,27.28,27.32,72000.0,15.9513,15.9747,15.9396,15.963,72000.0
2008-07-08 14:20:00,27.32,27.32,27.24,27.28,102200.0,15.963,15.963,15.9162,15.9396,102200.0
2008-07-08 14:30:00,27.29,27.36,27.26,27.29,148600.0,15.9454,15.9863,15.9279,15.9454,148600.0
2008-07-08 14:40:00,27.29,27.45,27.29,27.43,188000.0,15.9454,16.0389,15.9454,16.0272,188000.0
2008-07-08 14:50:00,27.43,27.45,27.38,27.45,161400.0,16.0272,16.0389,15.998,16.0389,161400.0
2008-07-08 15:00:00,27.44,27.53,27.42,27.48,173200.0,16.0331,16.0857,16.0214,16.0565,173200.0
2008-07-08 15:10:00,27.48,27.52,27.45,27.5,140400.0,16.0565,16.0798,16.0389,16.0681,140400.0
2008-07-08 15:20:00,27.5,27.55,27.47,27.5,150200.0,16.0681,16.0974,16.0506,16.0681,150200.0
2008-07-08 15:30:00,27.5,27.52,27.35,27.39,241000.0,16.0681,16.0798,15.9805,16.0039,241000.0
2008-07-08 15:40:00,27.39,27.41,27.35,27.38,243600.0,16.0039,16.0156,15.9805,15.998,243600.0
2008-07-08 15:50:00,27.39,27.43,27.36,27.43,298000.0,16.0039,16.0272,15.9863,16.0272,298000.0
2008-07-09 09:30:00,27.65,27.65,27.31,27.43,62000.0,16.1558,16.1558,15.9571,16.0272,62000.0
2008-07-09 09:40:00,27.44,27.56,27.39,27.46,70200.0,16.0331,16.1032,16.0039,16.0448,70200.0
2008-07-09 09:50:00,27.48,27.79,27.45,27.77,133800.0,16.0565,16.2376,16.0389,16.2259,133800.0
2008-07-09 10:00:00,27.77,27.8,27.73,27.8,71200.0,16.2259,16.2434,16.2025,16.2434,71200.0
2008-07-09 10:10:00,27.78,27.86,27.76,27.83,89800.0,16.2317,16.2785,16.2201,16.261,89800.0
2008-07-09 10:20:00,27.82,27.86,27.82,27.83,70600.0,16.2551,16.2785,16.2551,16.261,70600.0
2008-07-09 10:30:00,27.81,27.84,27.75,27.8,101000.0,16.2493,16.2668,16.2142,16.2434,101000.0
2008-07-09 10:40:00,27.82,27.85,27.72,27.73,64800.0,16.2551,16.2726,16.1967,16.2025,64800.0
2008-07-09 10:50:00,27.72,27.83,27.72,27.82,63800.0,16.1967,16.261,16.1967,16.2551,63800.0
2008-07-09 11:00:00,27.83,27.84,27.8,27.82,62200.0,16.261,16.2668,16.2434,16.2551,62200.0
2008-07-09 11:10:00,27.82,27.89,27.82,27.87,123400.0,16.2551,16.296,16.2551,16.2843,123400.0
2008-07-09 11:20:00,27.87,27.89,27.82,27.82,40800.0,16.2843,16.296,16.2551,16.2551,40800.0
2008-07-09 11:30:00,27.82,27.87,27.8,27.84,41000.0,16.2551,16.2843,16.2434,16.2668,41000.0
2008-07-09 11:40:00,27.84,27.84,27.77,27.83,56800.0,16.2668,16.2668,16.2259,16.261,56800.0
2008-07-09 11:50:00,27.83,27.92,27.83,27.9,106600.0,16.261,16.3136,16.261,16.3019,106600.0
2008-07-09 12:00:00,27.9,27.91,27.86,27.91,81000.0,16.3019,16.3077,16.2785,16.3077,81000.0
2008-07-09 12:10:00,27.91,27.93,27.9,27.9,47000.0,16.3077,16.3194,16.3019,16.3019,47000.0
2008-07-09 12:20:00,27.89,27.93,27.87,27.87,75000.0,16.296,16.3194,16.2843,16.2843,75000.0
2008-07-09 12:30:00,27.87,27.99,27.86,27.93,253400.0,16.2843,16.3545,16.2785,16.3194,253400.0
2008-07-09 12:40:00,27.93,27.97,27.9,27.9,90200.0,16.3194,16.3428,16.3019,16.3019,90200.0
2008-07-09 12:50:00,27.91,27.91,27.86,27.89,59000.0,16.3077,16.3077,16.2785,16.296,59000.0
2008-07-09 13:00:00,27.9,27.9,27.83,27.86,92200.0,16.3019,16.3019,16.261,16.2785,92200.0
2008-07-09 13:10:00,27.86,27.86,27.83,27.84,58600.0,16.2785,16.2785,16.261,16.2668,58600.0
2008-07-09 13:20:00,27.84,27.88,27.81,27.88,112600.0,16.2668,16.2902,16.2493,16.2902,112600.0
2008-07-09 13:30:00,27.87,27.94,27.86,27.88,58600.0,16.2843,16.3252,16.2785,16.2902,58600.0
2008-07-09 13:40:00,27.88,27.91,27.86,27.88,47200.0,16.2902,16.3077,16.2785,16.2902,47200.0
2008-07-09 13:50:00,27.88,27.9,27.85,27.89,81600.0,16.2902,16.3019,16.2726,16.296,81600.0
2008-07-09 14:00:00,27.89,27.94,27.86,27.91,217800.0,16.296,16.3252,16.2785,16.3077,217800.0
2008-07-09 14:10:00,27.9,27.92,27.86,27.9,164000.0,16.3019,16.3136,16.2785,16.3019,164000.0
2008-07-09 14:20:00,27.9,27.93,27.88,27.92,77400.0,16.3019,16.3194,16.2902,16.3136,77400.0
2008-07-09 14:30:00,27.92,27.95,27.88,27.94,58400.0,16.3136,16.3311,16.2902,16.3252,58400.0
2008-07-09 14:40:00,27.95,27.95,27.89,27.91,96800.0,16.3311,16.3311,16.296,16.3077,96800.0
2008-07-09 14:50:00,27.91,27.93,27.84,27.86,135600.0,16.3077,16.3194,16.2668,16.2785,135600.0
2008-07-09 15:00:00,27.85,27.88,27.82,27.86,150200.0,16.2726,16.2902,16.2551,16.2785,150200.0
2008-07-09 15:10:00,27.86,27.88,27.83,27.86,119000.0,16.2785,16.2902,16.261,16.2785,119000.0
2008-07-09 15:20:00,27.86,27.89,27.82,27.88,80200.0,16.2785,16.296,16.2551,16.2902,80200.0
2008-07-09 15:30:00,27.88,27.91,27.86,27.9,127600.0,16.2902,16.3077,16.2785,16.3019,127600.0
2008-07-09 15:40:00,27.91,27.91,27.8,27.83,200600.0,16.3077,16.3077,16.2434,16.261,200600.0
2008-07-09 15:50:00,27.84,27.86,27.79,27.8,330800.0,16.2668,16.2785,16.2376,16.2434,330800.0
2008-07-10 09:30:00,27.84,27.98,27.8,27.93,113800.0,16.2668,16.3486,16.2434,16.3194,113800.0
2008-07-10 09:40:00,27.93,27.94,27.7,27.76,106200.0,16.3194,16.3252,16.185,16.2201,106200.0
2008-07-10 09:50:00,27.78,27.93,27.76,27.89,125600.0,16.2317,16.3194,16.2201,16.296,125600.0
2008-07-10 10:00:00,27.88,27.97,27.85,27.88,99200.0,16.2902,16.3428,16.2726,16.2902,99200.0
2008-07-10 10:10:00,27.9,27.98,27.88,27.88,47000.0,16.3019,16.3486,16.2902,16.2902,47000.0
2008-07-10 10:20:00,27.88,27.98,27.87,27.89,81000.0,16.2902,16.3486,16.2843,16.296,81000.0
2008-07-10 10:30:00,27.88,27.95,27.83,27.91,103400.0,16.2902,16.3311,16.261,16.3077,103400.0
2008-07-10 10:40:00,27.92,27.97,27.86,27.9,71200.0,16.3136,16.3428,16.2785,16.3019,71200.0
2008-07-10 10:50:00,27.93,27.95,27.86,27.88,43400.0,16.3194,16.3311,16.2785,16.2902,43400.0
2008-07-10 11:00:00,27.88,27.99,27.86,27.89,62200.0,16.2902,16.3545,16.2785,16.296,62200.0
2008-07-10 11:10:00,27.88,27.92,27.82,27.85,81400.0,16.2902,16.3136,16.2551,16.2726,81400.0
2008-07-10 11:20:00,27.85,27.9,27.84,27.88,210800.0,16.2726,16.3019,16.2668,16.2902,210800.0
2008-07-10 11:30:00,27.87,27.91,27.86,27.88,86600.0,16.2843,16.3077,16.2785,16.2902,86600.0
2008-07-10 11:40:00,27.88,27.91,27.86,27.88,29200.0,16.2902,16.3077,16.2785,16.2902,29200.0
2008-07-10 11:50:00,27.88,27.91,27.86,27.89,51400.0,16.2902,16.3077,16.2785,16.296,51400.0
2008-07-10 12:00:00,27.89,27.9,27.82,27.82,91600.0,16.296,16.3019,16.2551,16.2551,91600.0
2008-07-10 12:10:00,27.84,27.91,27.84,27.89,43800.0,16.2668,16.3077,16.2668,16.296,43800.0
2008-07-10 12:20:00,27.87,27.93,27.86,27.93,52600.0,16.2843,16.3194,16.2785,16.3194,52600.0
2008-07-10 12:30:00,27.93,27.95,27.88,27.92,47400.0,16.3194,16.3311,16.2902,16.3136,47400.0
2008-07-10 12:40:00,27.93,27.96,27.92,27.95,24200.0,16.3194,16.3369,16.3136,16.3311,24200.0
2008-07-10 12:50:00,27.95,27.95,27.89,27.9,44800.0,16.3311,16.3311,16.296,16.3019,44800.0
2008-07-10 13:00:00,27.91,27.93,27.88,27.91,55400.0,16.3077,16.3194,16.2902,16.3077,55400.0
2008-07-10 13:10:00,27.91,28.0,27.9,27.98,66400.0,16.3077,16.3603,16.3019,16.3486,66400.0
2008-07-10 13:20:00,27.98,28.07,27.98,28.06,80000.0,16.3486,16.4012,16.3486,16.3954,80000.0
2008-07-10 13:30:00,28.04,28.14,28.04,28.11,62200.0,16.3837,16.4421,16.3837,16.4246,62200.0
2008-07-10 13:40:00,28.1,28.13,28.09,28.1,35000.0,16.4187,16.4363,16.4129,16.4187,35000.0
2008-07-10 13:50:00,28.09,28.14,28.08,28.13,37600.0,16.4129,16.4421,16.407,16.4363,37600.0
2008-07-10 14:00:00,28.13,28.13,28.03,28.04,38000.0,16.4363,16.4363,16.3778,16.3837,38000.0
2008-07-10 14:10:00,28.03,28.05,28.0,28.04,43800.0,16.3778,16.3895,16.3603,16.3837,43800.0
2008-07-10 14:20:00,28.05,28.08,27.93,27.98,77400.0,16.3895,16.407,16.3194,16.3486,77400.0
2008-07-10 14:30:00,27.98,28.03,27.95,27.99,77000.0,16.3486,16.3778,16.3311,16.3545,77000.0
2008-07-10 14:40:00,27.99,28.0,27.91,27.93,54400.0,16.3545,16.3603,16.3077,16.3194,54400.0
2008-07-10 14:50:00,27.92,28.03,27.91,27.97,113400.0,16.3136,16.3778,16.3077,16.3428,113400.0
2008-07-10 15:00:00,27.97,28.05,27.95,28.02,147200.0,16.3428,16.3895,16.3311,16.372,147200.0
2008-07-10 15:10:00,28.01,28.08,28.0,28.05,79400.0,16.3661,16.407,16.3603,16.3895,79400.0
2008-07-10 15:20:00,28.04,28.09,28.02,28.06,135600.0,16.3837,16.4129,16.372,16.3954,135600.0
2008-07-10 15:30:00,28.06,28.06,27.93,28.0,108000.0,16.3954,16.3954,16.3194,16.3603,108000.0
2008-07-10 15:40:00,28.0,28.11,27.98,28.11,98000.0,16.3603,16.4246,16.3486,16.4246,98000.0
2008-07-10 15:50:00,28.11,28.14,28.03,28.11,156000.0,16.4246,16.4421,16.3778,16.4246,156000.0
2008-07-11 09:30:00,27.84,28.02,27.81,27.88,71000.0,16.2668,16.372,16.2493,16.2902,71000.0
2008-07-11 09:40:00,27.87,28.0,27.75,27.88,112800.0,16.2843,16.3603,16.2142,16.2902,112800.0
2008-07-11 09:50:00,27.88,27.95,27.7,27.86,104000.0,16.2902,16.3311,16.185,16.2785,104000.0
2008-07-11 10:00:00,27.86,28.08,27.86,28.0,93600.0,16.2785,16.407,16.2785,16.3603,93600.0
2008-07-11 10:10:00,27.97,28.03,27.88,27.92,65200.0,16.3428,16.3778,16.2902,16.3136,65200.0
2008-07-11 10:20:00,27.91,27.97,27.8,27.9,159200.0,16.3077,16.3428,16.2434,16.3019,159200.0
2008-07-11 10:30:00,27.9,28.04,27.86,27.97,102600.0,16.3019,16.3837,16.2785,16.3428,102600.0
2008-07-11 10:40:00,27.96,28.06,27.94,28.05,81600.0,16.3369,16.3954,16.3252,16.3895,81600.0
2008-07-11 10:50:00,28.04,28.09,28.02,28.03,74800.0,16.3837,16.4129,16.372,16.3778,74800.0
2008-07-11 11:00:00,28.03,28.08,28.02,28.08,49400.0,16.3778,16.407,16.372,16.407,49400.0
2008-07-11 11:10:00,28.08,28.14,28.04,28.12,93000.0,16.407,16.4421,16.3837,16.4304,93000.0
2008-07-11 11:20:00,28.11,28.11,27.97,27.99,46600.0,16.4246,16.4246,16.3428,16.3545,46600.0
2008-07-11 11:30:00,27.99,28.08,27.9,28.06,151600.0,16.3545,16.407,16.3019,16.3954,151600.0
2008-07-11 11:40:00,28.08,28.08,28.03,28.05,38600.0,16.407,16.407,16.3778,16.3895,38600.0
2008-07-11 11:50:00,28.04,28.08,28.04,28.07,26800.0,16.3837,16.407,16.3837,16.4012,26800.0
2008-07-11 12:00:00,28.06,28.1,28.04,28.07,73000.0,16.3954,16.4187,16.3837,16.4012,73000.0
2008-07-11 12:10:00,28.07,28.14,28.07,28.1,47200.0,16.4012,16.4421,16.4012,16.4187,47200.0
2008-07-11 12:20:00,28.1,28.18,28.07,28.11,39800.0,16.4187,16.4655,16.4012,16.4246,39800.0
2008-07-11 12:30:00,28.11,28.11,28.05,28.11,26600.0,16.4246,16.4246,16.3895,16.4246,26600.0
2008-07-11 12:40:00,28.1,28.18,28.1,28.11,28400.0,16.4187,16.4655,16.4187,16.4246,28400.0
2008-07-11 12:50:00,28.11,28.13,28.06,28.09,28400.0,16.4246,16.4363,16.3954,16.4129,28400.0
2008-07-11 13:00:00,28.09,28.1,27.92,27.95,62600.0,16.4129,16.4187,16.3136,16.3311,62600.0
2008-07-11 13:10:00,27.95,27.98,27.93,27.96,48000.0,16.3311,16.3486,16.3194,16.3369,48000.0
2008-07-11 13:20:00,27.95,27.99,27.93,27.95,37600.0,16.3311,16.3545,16.3194,16.3311,37600.0
2008-07-11 13:30:00,27.95,27.96,27.9,27.91,88400.0,16.3311,16.3369,16.3019,16.3077,88400.0
2008-07-11 13:40:00,27.93,28.06,27.93,28.06,63600.0,16.3194,16.3954,16.3194,16.3954,63600.0
2008-07-11 13:50:00,28.06,28.06,27.96,27.99,32200.0,16.3954,16.3954,16.3369,16.3545,32200.0
2008-07-11 14:00:00,28.0,28.03,27.99,28.03,41800.0,16.3603,16.3778,16.3545,16.3778,41800.0
2008-07-11 14:10:00,28.03,28.06,27.98,28.06,57800.0,16.3778,16.3954,16.3486,16.3954,57800.0
2008-07-11 14:20:00,28.06,28.08,27.93,27.96,55000.0,16.3954,16.407,16.3194,16.3369,55000.0
2008-07-11 14:30:00,27.96,28.05,27.95,28.04,47400.0,16.3369,16.3895,16.3311,16.3837,47400.0
2008-07-11 14:40:00,28.05,28.13,28.02,28.11,62200.0,16.3895,16.4363,16.372,16.4246,62200.0
2008-07-11 14:50:00,28.13,28.26,28.09,28.21,102000.0,16.4363,16.5122,16.4129,16.483,102000.0
2008-07-11 15:00:00,28.2,28.4,28.08,28.31,194000.0,16.4772,16.594,16.407,16.5414,194000.0
2008-07-11 15:10:00,28.31,28.31,28.12,28.14,87400.0,16.5414,16.5414,16.4304,16.4421,87400.0
2008-07-11 15:20:00,28.14,28.18,28.04,28.07,129800.0,16.4421,16.4655,16.3837,16.4012,129800.0
2008-07-11 15:30:00,28.07,28.07,27.86,27.98,142400.0,16.4012,16.4012,16.2785,16.3486,142400.0
2008-07-11 15:40:00,27.99,28.08,27.96,27.99,105000.0,16.3545,16.407,16.3369,16.3545,105000.0
2008-07-11 15:50:00,27.99,28.09,27.92,27.99,253800.0,16.3545,16.4129,16.3136,16.3545,253800.0
2008-07-14 09:30:00,28.23,28.23,27.83,28.19,73400.0,16.4947,16.4947,16.261,16.4713,73400.0
2008-07-14 09:40:00,28.2,28.2,28.02,28.07,84000.0,16.4772,16.4772,16.372,16.4012,84000.0
2008-07-14 09:50:00,28.06,28.18,28.0,28.04,106600.0,16.3954,16.4655,16.3603,16.3837,106600.0
2008-07-14 10:00:00,28.0,28.14,27.99,28.0,108000.0,16.3603,16.4421,16.3545,16.3603,108000.0
2008-07-14 10:10:00,28.0,28.06,27.96,28.02,98400.0,16.3603,16.3954,16.3369,16.372,98400.0
2008-07-14 10:20:00,28.02,28.09,27.98,28.02,86800.0,16.372,16.4129,16.3486,16.372,86800.0
2008-07-14 10:30:00,28.01,28.1,28.01,28.04,91400.0,16.3661,16.4187,16.3661,16.3837,91400.0
2008-07-14 10:40:00,28.04,28.11,28.02,28.1,190200.0,16.3837,16.4246,16.372,16.4187,190200.0
2008-07-14 10:50:00,28.09,28.11,27.97,27.97,105400.0,16.4129,16.4246,16.3428,16.3428,105400.0
2008-07-14 11:00:00,27.97,27.99,27.92,27.97,61000.0,16.3428,16.3545,16.3136,16.3428,61000.0
2008-07-14 11:10:00,27.96,27.98,27.88,27.94,57200.0,16.3369,16.3486,16.2902,16.3252,57200.0
2008-07-14 11:20:00,27.93,28.0,27.87,27.88,96200.0,16.3194,16.3603,16.2843,16.2902,96200.0
2008-07-14 11:30:00,27.88,27.92,27.84,27.91,144200.0,16.2902,16.3136,16.2668,16.3077,144200.0
2008-07-14 11:40:00,27.9,28.0,27.86,27.99,92600.0,16.3019,16.3603,16.2785,16.3545,92600.0
2008-07-14 11:50:00,27.99,27.99,27.83,27.9,120800.0,16.3545,16.3545,16.261,16.3019,120800.0
2008-07-14 12:00:00,27.9,27.95,27.89,27.95,78800.0,16.3019,16.3311,16.296,16.3311,78800.0
2008-07-14 12:10:00,27.94,27.98,27.91,27.96,77800.0,16.3252,16.3486,16.3077,16.3369,77800.0
2008-07-14 12:20:00,27.96,27.98,27.94,27.98,43200.0,16.3369,16.3486,16.3252,16.3486,43200.0
2008-07-14 12:30:00,27.98,28.03,27.95,27.98,114800.0,16.3486,16.3778,16.3311,16.3486,114800.0
2008-07-14 12:40:00,27.98,28.02,27.98,28.0,25200.0,16.3486,16.372,16.3486,16.3603,25200.0
2008-07-14 12:50:00,27.99,28.03,27.97,27.97,35400.0,16.3545,16.3778,16.3428,16.3428,35400.0
2008-07-14 13:00:00,27.97,27.97,27.92,27.94,34000.0,16.3428,16.3428,16.3136,16.3252,34000.0
2008-07-14 13:10:00,27.94,27.97,27.92,27.95,34800.0,16.3252,16.3428,16.3136,16.3311,34800.0
2008-07-14 13:20:00,27.95,27.96,27.88,27.9,67200.0,16.3311,16.3369,16.2902,16.3019,67200.0
2008-07-14 13:30:00,27.9,27.93,27.88,27.93,37400.0,16.3019,16.3194,16.2902,16.3194,37400.0
2008-07-14 13:40:00,27.93,27.96,27.89,27.94,48000.0,16.3194,16.3369,16.296,16.3252,48000.0
2008-07-14 13:50:00,27.95,27.95,27.9,27.92,36400.0,16.3311,16.3311,16.3019,16.3136,36400.0
2008-07-14 14:00:00,27.92,27.95,27.91,27.92,65200.0,16.3136,16.3311,16.3077,16.3136,65200.0
2008-07-14 14:10:00,27.93,27.97,27.9,27.94,47200.0,16.3194,16.3428,16.3019,16.3252,47200.0
2008-07-14 14:20:00,27.95,27.99,27.92,27.92,155400.0,16.3311,16.3545,16.3136,16.3136,155400.0
2008-07-14 14:30:00,27.91,27.93,27.9,27.91,42800.0,16.3077,16.3194,16.3019,16.3077,42800.0
2008-07-14 14:40:00,27.9,27.91,27.86,27.87,83400.0,16.3019,16.3077,16.2785,16.2843,83400.0
2008-07-14 14:50:00,27.86,27.9,27.86,27.88,90400.0,16.2785,16.3019,16.2785,16.2902,90400.0
2008-07-14 15:00:00,27.88,27.89,27.83,27.89,92200.0,16.2902,16.296,16.261,16.296,92200.0
2008-07-14 15:10:00,27.88,27.96,27.88,27.93,51000.0,16.2902,16.3369,16.2902,16.3194,51000.0
2008-07-14 15:20:00,27.93,28.04,27.93,28.02,86000.0,16.3194,16.3837,16.3194,16.372,86000.0
2008-07-14 15:30:00,28.04,28.1,28.0,28.05,71600.0,16.3837,16.4187,16.3603,16.3895,71600.0
2008-07-14 15:40:00,28.05,28.06,27.94,27.96,108600.0,16.3895,16.3954,16.3252,16.3369,108600.0
2008-07-14 15:50:00,27.97,28.0,27.9,27.92,173000.0,16.3428,16.3603,16.3019,16.3136,173000.0
2008-07-15 09:30:00,27.79,28.08,27.79,27.95,104400.0,16.2376,16.407,16.2376,16.3311,104400.0
2008-07-15 09:40:00,27.93,28.02,27.9,27.95,84800.0,16.3194,16.372,16.3019,16.3311,84800.0
2008-07-15 09:50:00,27.95,28.03,27.86,27.95,100800.0,16.3311,16.3778,16.2785,16.3311,100800.0
2008-07-15 10:00:00,27.95,28.08,27.86,27.92,157000.0,16.3311,16.407,16.2785,16.3136,157000.0
2008-07-15 10:10:00,27.93,27.98,27.86,27.9,94400.0,16.3194,16.3486,16.2785,16.3019,94400.0
2008-07-15 10:20:00,27.9,28.0,27.9,27.91,109400.0,16.3019,16.3603,16.3019,16.3077,109400.0
2008-07-15 10:30:00,27.89,28.03,27.88,28.02,149200.0,16.296,16.3778,16.2902,16.372,149200.0
2008-07-15 10:40:00,28.02,28.06,27.95,28.02,99800.0,16.372,16.3954,16.3311,16.372,99800.0
2008-07-15 10:50:00,28.02,28.05,27.95,28.03,75000.0,16.372,16.3895,16.3311,16.3778,75000.0
2008-07-15 11:00:00,28.03,28.14,27.97,28.05,107400.0,16.3778,16.4421,16.3428,16.3895,107400.0
2008-07-15 11:10:00,28.05,28.11,27.97,28.05,94600.0,16.3895,16.4246,16.3428,16.3895,94600.0
2008-07-15 11:20:00,28.05,28.07,27.96,28.01,124800.0,16.3895,16.4012,16.3369,16.3661,124800.0
2008-07-15 11:30:00,28.01,28.04,27.89,27.95,115800.0,16.3661,16.3837,16.296,16.3311,115800.0
2008-07-15 11:40:00,27.95,27.97,27.83,27.86,81200.0,16.3311,16.3428,16.261,16.2785,81200.0
2008-07-15 11:50:00,27.86,27.86,27.79,27.85,142600.0,16.2785,16.2785,16.2376,16.2726,142600.0
2008-07-15 12:00:00,27.84,27.9,27.75,27.75,93600.0,16.2668,16.3019,16.2142,16.2142,93600.0
2008-07-15 12:10:00,27.75,27.77,27.7,27.72,96800.0,16.2142,16.2259,16.185,16.1967,96800.0
2008-07-15 12:20:00,27.71,27.77,27.64,27.65,99400.0,16.1908,16.2259,16.1499,16.1558,99400.0
2008-07-15 12:30:00,27.65,27.73,27.65,27.68,77800.0,16.1558,16.2025,16.1558,16.1733,77800.0
2008-07-15 12:40:00,27.68,27.77,27.68,27.75,56400.0,16.1733,16.2259,16.1733,16.2142,56400.0
2008-07-15 12:50:00,27.73,27.77,27.68,27.73,57600.0,16.2025,16.2259,16.1733,16.2025,57600.0
2008-07-15 13:00:00,27.73,27.86,27.71,27.85,98200.0,16.2025,16.2785,16.1908,16.2726,98200.0
2008-07-15 13:10:00,27.85,27.88,27.78,27.82,131400.0,16.2726,16.2902,16.2317,16.2551,131400.0
2008-07-15 13:20:00,27.82,27.84,27.77,27.77,55800.0,16.2551,16.2668,16.2259,16.2259,55800.0
2008-07-15 13:30:00,27.77,27.88,27.74,27.83,85000.0,16.2259,16.2902,16.2084,16.261,85000.0
2008-07-15 13:40:00,27.82,27.93,27.82,27.9,90600.0,16.2551,16.3194,16.2551,16.3019,90600.0
2008-07-15 13:50:00,27.9,28.06,27.89,27.96,156200.0,16.3019,16.3954,16.296,16.3369,156200.0
2008-07-15 14:00:00,27.97,27.98,27.88,27.92,70800.0,16.3428,16.3486,16.2902,16.3136,70800.0
2008-07-15 14:10:00,27.92,28.0,27.87,28.0,68800.0,16.3136,16.3603,16.2843,16.3603,68800.0
2008-07-15 14:20:00,27.98,28.0,27.92,27.96,90000.0,16.3486,16.3603,16.3136,16.3369,90000.0
2008-07-15 14:30:00,27.96,28.02,27.93,27.96,61400.0,16.3369,16.372,16.3194,16.3369,61400.0
2008-07-15 14:40:00,27.96,27.97,27.9,27.92,43200.0,16.3369,16.3428,16.3019,16.3136,43200.0
2008-07-15 14:50:00,27.91,27.93,27.87,27.88,57800.0,16.3077,16.3194,16.2843,16.2902,57800.0
2008-07-15 15:00:00,27.88,27.99,27.87,27.97,82200.0,16.2902,16.3545,16.2843,16.3428,82200.0
2008-07-15 15:10:00,27.98,28.04,27.9,27.93,62000.0,16.3486,16.3837,16.3019,16.3194,62000.0
2008-07-15 15:20:00,27.92,27.97,27.9,27.96,73400.0,16.3136,16.3428,16.3019,16.3369,73400.0
2008-07-15 15:30:00,27.97,27.99,27.89,27.93,135000.0,16.3428,16.3545,16.296,16.3194,135000.0
2008-07-15 15:40:00,27.93,28.08,27.93,28.04,252600.0,16.3194,16.407,16.3194,16.3837,252600.0
2008-07-15 15:50:00,28.04,28.07,27.97,27.99,290800.0,16.3837,16.4012,16.3428,16.3545,290800.0
2008-07-16 09:30:00,27.97,28.0,27.61,27.75,225200.0,16.3428,16.3603,16.1324,16.2142,225200.0
2008-07-16 09:40:00,27.76,27.87,27.73,27.75,320200.0,16.2201,16.2843,16.2025,16.2142,320200.0
2008-07-16 09:50:00,27.75,27.93,27.73,27.82,87000.0,16.2142,16.3194,16.2025,16.2551,87000.0
2008-07-16 10:00:00,27.8,27.84,27.63,27.68,204200.0,16.2434,16.2668,16.1441,16.1733,204200.0
2008-07-16 10:10:00,27.68,27.68,27.54,27.55,88200.0,16.1733,16.1733,16.0915,16.0974,88200.0
2008-07-16 10:20:00,27.56,27.67,27.5,27.66,122400.0,16.1032,16.1675,16.0681,16.1616,122400.0
2008-07-16 10:30:00,27.66,27.76,27.58,27.74,132200.0,16.1616,16.2201,16.1149,16.2084,132200.0
2008-07-16 10:40:00,27.75,27.78,27.58,27.6,103000.0,16.2142,16.2317,16.1149,16.1266,103000.0
2008-07-16 10:50:00,27.61,27.61,27.51,27.54,119200.0,16.1324,16.1324,16.074,16.0915,119200.0
2008-07-16 11:00:00,27.53,27.58,27.42,27.43,127000.0,16.0857,16.1149,16.0214,16.0272,127000.0
2008-07-16 11:10:00,27.44,27.55,27.44,27.47,98600.0,16.0331,16.0974,16.0331,16.0506,98600.0
2008-07-16 11:20:00,27.47,27.48,27.4,27.4,144200.0,16.0506,16.0565,16.0097,16.0097,144200.0
2008-07-16 11:30:00,27.41,27.42,27.34,27.39,128200.0,16.0156,16.0214,15.9747,16.0039,128200.0
2008-07-16 11:40:00,27.41,27.43,27.35,27.4,59600.0,16.0156,16.0272,15.9805,16.0097,59600.0
2008-07-16 11:50:00,27.41,27.48,27.4,27.47,83800.0,16.0156,16.0565,16.0097,16.0506,83800.0
2008-07-16 12:00:00,27.47,27.57,27.47,27.53,88800.0,16.0506,16.109,16.0506,16.0857,88800.0
2008-07-16 12:10:00,27.53,27.59,27.51,27.53,141600.0,16.0857,16.1207,16.074,16.0857,141600.0
2008-07-16 12:20:00,27.54,27.6,27.5,27.6,95200.0,16.0915,16.1266,16.0681,16.1266,95200.0
2008-07-16 12:30:00,27.6,27.61,27.54,27.55,81600.0,16.1266,16.1324,16.0915,16.0974,81600.0
2008-07-16 12:40:00,27.55,27.57,27.5,27.56,103000.0,16.0974,16.109,16.0681,16.1032,103000.0
2008-07-16 12:50:00,27.56,27.58,27.54,27.55,61200.0,16.1032,16.1149,16.0915,16.0974,61200.0
2008-07-16 13:00:00,27.55,27.57,27.51,27.53,106600.0,16.0974,16.109,16.074,16.0857,106600.0
2008-07-16 13:10:00,27.54,27.56,27.45,27.45,70600.0,16.0915,16.1032,16.0389,16.0389,70600.0
2008-07-16 13:20:00,27.45,27.49,27.45,27.47,55400.0,16.0389,16.0623,16.0389,16.0506,55400.0
2008-07-16 13:30:00,27.47,27.47,27.4,27.42,79400.0,16.0506,16.0506,16.0097,16.0214,79400.0
2008-07-16 13:40:00,27.42,27.42,27.38,27.4,76600.0,16.0214,16.0214,15.998,16.0097,76600.0
2008-07-16 13:50:00,27.4,27.42,27.37,27.39,58600.0,16.0097,16.0214,15.9922,16.0039,58600.0
2008-07-16 14:00:00,27.38,27.45,27.32,27.39,166400.0,15.998,16.0389,15.963,16.0039,166400.0
2008-07-16 14:10:00,27.38,27.45,27.38,27.42,112000.0,15.998,16.0389,15.998,16.0214,112000.0
2008-07-16 14:20:00,27.43,27.49,27.43,27.44,102600.0,16.0272,16.0623,16.0272,16.0331,102600.0
2008-07-16 14:30:00,27.43,27.49,27.42,27.49,88600.0,16.0272,16.0623,16.0214,16.0623,88600.0
2008-07-16 14:40:00,27.49,27.49,27.41,27.43,124200.0,16.0623,16.0623,16.0156,16.0272,124200.0
2008-07-16 14:50:00,27.43,27.46,27.43,27.43,137200.0,16.0272,16.0448,16.0272,16.0272,137200.0
2008-07-16 15:00:00,27.43,27.48,27.43,27.43,150600.0,16.0272,16.0565,16.0272,16.0272,150600.0
2008-07-16 15:10:00,27.43,27.47,27.4,27.4,179000.0,16.0272,16.0506,16.0097,16.0097,179000.0
2008-07-16 15:20:00,27.4,27.45,27.38,27.38,138400.0,16.0097,16.0389,15.998,15.998,138400.0
2008-07-16 15:30:00,27.39,27.45,27.37,27.45,153400.0,16.0039,16.0389,15.9922,16.0389,153400.0
2008-07-16 15:40:00,27.45,27.5,27.41,27.46,162600.0,16.0389,16.0681,16.0156,16.0448,162600.0
2008-07-16 15:50:00,27.46,27.46,27.38,27.43,283800.0,16.0448,16.0448,15.998,16.0272,283800.0
2008-07-17 09:30:00,27.56,27.56,27.03,27.07,128400.0,16.1032,16.1032,15.7935,15.8169,128400.0
2008-07-17 09:40:00,27.07,27.14,26.92,27.0,218800.0,15.8169,15.8578,15.7293,15.776,218800.0
2008-07-17 09:50:00,27.01,27.04,26.93,26.95,107600.0,15.7818,15.7994,15.7351,15.7468,107600.0
2008-07-17 10:00:00,26.95,27.02,26.89,27.0,145600.0,15.7468,15.7877,15.7117,15.776,145600.0
2008-07-17 10:10:00,27.0,27.1,26.96,27.1,114000.0,15.776,15.8344,15.7526,15.8344,114000.0
2008-07-17 10:20:00,27.09,27.11,26.98,27.0,149600.0,15.8286,15.8403,15.7643,15.776,149600.0
2008-07-17 10:30:00,27.0,27.03,26.9,26.9,172400.0,15.776,15.7935,15.7176,15.7176,172400.0
2008-07-17 10:40:00,26.89,26.93,26.78,26.79,165800.0,15.7117,15.7351,15.6475,15.6533,165800.0
2008-07-17 10:50:00,26.79,26.89,26.74,26.88,73000.0,15.6533,15.7117,15.6241,15.7059,73000.0
2008-07-17 11:00:00,26.88,26.95,26.87,26.9,139000.0,15.7059,15.7468,15.7,15.7176,139000.0
2008-07-17 11:10:00,26.91,26.96,26.84,26.91,154400.0,15.7234,15.7526,15.6825,15.7234,154400.0
2008-07-17 11:20:00,26.92,26.99,26.91,26.98,175600.0,15.7293,15.7702,15.7234,15.7643,175600.0
2008-07-17 11:30:00,26.97,27.02,26.93,26.96,127800.0,15.7585,15.7877,15.7351,15.7526,127800.0
2008-07-17 11:40:00,26.99,26.99,26.91,26.92,193200.0,15.7702,15.7702,15.7234,15.7293,193200.0
2008-07-17 11:50:00,26.93,26.93,26.84,26.86,91400.0,15.7351,15.7351,15.6825,15.6942,91400.0
2008-07-17 12:00:00,26.85,26.86,26.78,26.79,75600.0,15.6884,15.6942,15.6475,15.6533,75600.0
2008-07-17 12:10:00,26.79,26.8,26.74,26.75,101800.0,15.6533,15.6591,15.6241,15.6299,101800.0
2008-07-17 12:20:00,26.76,26.8,26.75,26.75,83000.0,15.6358,15.6591,15.6299,15.6299,83000.0
2008-07-17 12:30:00,26.75,26.75,26.74,26.74,89800.0,15.6299,15.6299,15.6241,15.6241,89800.0
2008-07-17 12:40:00,26.74,26.78,26.74,26.78,259200.0,15.6241,15.6475,15.6241,15.6475,259200.0
2008-07-17 12:50:00,26.78,26.79,26.74,26.75,279800.0,15.6475,15.6533,15.6241,15.6299,279800.0
2008-07-17 13:00:00,26.75,26.81,26.73,26.75,101200.0,15.6299,15.665,15.6182,15.6299,101200.0
2008-07-17 13:10:00,26.75,26.92,26.75,26.92,83000.0,15.6299,15.7293,15.6299,15.7293,83000.0
2008-07-17 13:20:00,26.91,26.93,26.86,26.88,63000.0,15.7234,15.7351,15.6942,15.7059,63000.0
2008-07-17 13:30:00,26.88,26.89,26.82,26.89,75600.0,15.7059,15.7117,15.6708,15.7117,75600.0
2008-07-17 13:40:00,26.88,26.92,26.76,26.84,310000.0,15.7059,15.7293,15.6358,15.6825,310000.0
2008-07-17 13:50:00,26.84,26.86,26.78,26.82,67600.0,15.6825,15.6942,15.6475,15.6708,67600.0
2008-07-17 14:00:00,26.82,26.86,26.78,26.78,82800.0,15.6708,15.6942,15.6475,15.6475,82800.0
2008-07-17 14:10:00,26.78,26.82,26.78,26.81,52800.0,15.6475,15.6708,15.6475,15.665,52800.0
2008-07-17 14:20:00,26.81,26.86,26.79,26.81,57400.0,15.665,15.6942,15.6533,15.665,57400.0
2008-07-17 14:30:00,26.81,26.83,26.78,26.8,86400.0,15.665,15.6767,15.6475,15.6591,86400.0
2008-07-17 14:40:00,26.8,26.81,26.74,26.8,90800.0,15.6591,15.665,15.6241,15.6591,90800.0
2008-07-17 14:50:00,26.8,26.83,26.72,26.75,84000.0,15.6591,15.6767,15.6124,15.6299,84000.0
2008-07-17 15:00:00,26.75,26.81,26.75,26.77,129000.0,15.6299,15.665,15.6299,15.6416,129000.0
2008-07-17 15:10:00,26.77,26.82,26.75,26.81,134800.0,15.6416,15.6708,15.6299,15.665,134800.0
2008-07-17 15:20:00,26.81,26.84,26.78,26.79,179200.0,15.665,15.6825,15.6475,15.6533,179200.0
2008-07-17 15:30:00,26.78,26.81,26.71,26.76,196400.0,15.6475,15.665,15.6066,15.6358,196400.0
2008-07-17 15:40:00,26.76,26.93,26.7,26.91,237800.0,15.6358,15.7351,15.6007,15.7234,237800.0
2008-07-17 15:50:00,26.91,26.96,26.83,26.96,293200.0,15.7234,15.7526,15.6767,15.7526,293200.0
2008-07-18 09:30:00,26.88,27.18,26.88,27.18,664000.0,15.7059,15.8812,15.7059,15.8812,664000.0
2008-07-18 09:40:00,27.17,27.47,27.14,27.31,203800.0,15.8753,16.0506,15.8578,15.9571,203800.0
2008-07-18 09:50:00,27.31,27.44,27.27,27.27,99000.0,15.9571,16.0331,15.9338,15.9338,99000.0
2008-07-18 10:00:00,27.29,27.41,27.27,27.36,131200.0,15.9454,16.0156,15.9338,15.9863,131200.0
2008-07-18 10:10:00,27.38,27.4,27.32,27.38,217400.0,15.998,16.0097,15.963,15.998,217400.0
2008-07-18 10:20:00,27.38,27.38,27.32,27.35,241600.0,15.998,15.998,15.963,15.9805,241600.0
2008-07-18 10:30:00,27.35,27.36,27.3,27.35,146200.0,15.9805,15.9863,15.9513,15.9805,146200.0
2008-07-18 10:40:00,27.35,27.35,27.27,27.32,73600.0,15.9805,15.9805,15.9338,15.963,73600.0
2008-07-18 10:50:00,27.31,27.32,27.23,27.28,107600.0,15.9571,15.963,15.9104,15.9396,107600.0
2008-07-18 11:00:00,27.28,27.34,27.25,27.29,91400.0,15.9396,15.9747,15.9221,15.9454,91400.0
2008-07-18 11:10:00,27.3,27.35,27.29,27.33,101200.0,15.9513,15.9805,15.9454,15.9688,101200.0
2008-07-18 11:20:00,27.33,27.33,27.24,27.28,178400.0,15.9688,15.9688,15.9162,15.9396,178400.0
2008-07-18 11:30:00,27.28,27.35,27.27,27.33,155400.0,15.9396,15.9805,15.9338,15.9688,155400.0
2008-07-18 11:40:00,27.33,27.35,27.31,27.34,83400.0,15.9688,15.9805,15.9571,15.9747,83400.0
2008-07-18 11:50:00,27.35,27.36,27.31,27.33,391200.0,15.9805,15.9863,15.9571,15.9688,391200.0
2008-07-18 12:00:00,27.33,27.4,27.33,27.4,65400.0,15.9688,16.0097,15.9688,16.0097,65400.0
2008-07-18 12:10:00,27.4,27.42,27.29,27.3,146800.0,16.0097,16.0214,15.9454,15.9513,146800.0
2008-07-18 12:20:00,27.3,27.3,27.22,27.25,156800.0,15.9513,15.9513,15.9045,15.9221,156800.0
2008-07-18 12:30:00,27.25,27.31,27.25,27.27,55600.0,15.9221,15.9571,15.9221,15.9338,55600.0
2008-07-18 12:40:00,27.27,27.28,27.24,27.25,70000.0,15.9338,15.9396,15.9162,15.9221,70000.0
2008-07-18 12:50:00,27.25,27.28,27.24,27.27,107200.0,15.9221,15.9396,15.9162,15.9338,107200.0
2008-07-18 13:00:00,27.27,27.28,27.23,27.24,98200.0,15.9338,15.9396,15.9104,15.9162,98200.0
2008-07-18 13:10:00,27.23,27.25,27.21,27.22,125200.0,15.9104,15.9221,15.8987,15.9045,125200.0
2008-07-18 13:20:00,27.2,27.27,27.2,27.26,231000.0,15.8929,15.9338,15.8929,15.9279,231000.0
2008-07-18 13:30:00,27.27,27.3,27.27,27.28,188000.0,15.9338,15.9513,15.9338,15.9396,188000.0
2008-07-18 13:40:00,27.29,27.31,27.28,27.28,78400.0,15.9454,15.9571,15.9396,15.9396,78400.0
2008-07-18 13:50:00,27.29,27.31,27.26,27.3,42200.0,15.9454,15.9571,15.9279,15.9513,42200.0
2008-07-18 14:00:00,27.31,27.33,27.29,27.31,81000.0,15.9571,15.9688,15.9454,15.9571,81000.0
2008-07-18 14:10:00,27.32,27.36,27.31,27.36,109400.0,15.963,15.9863,15.9571,15.9863,109400.0
2008-07-18 14:20:00,27.36,27.41,27.33,27.4,66800.0,15.9863,16.0156,15.9688,16.0097,66800.0
2008-07-18 14:30:00,27.4,27.4,27.32,27.35,66400.0,16.0097,16.0097,15.963,15.9805,66400.0
2008-07-18 14:40:00,27.35,27.36,27.32,27.33,101000.0,15.9805,15.9863,15.963,15.9688,101000.0
2008-07-18 14:50:00,27.33,27.33,27.22,27.29,82400.0,15.9688,15.9688,15.9045,15.9454,82400.0
2008-07-18 15:00:00,27.29,27.33,27.27,27.31,76600.0,15.9454,15.9688,15.9338,15.9571,76600.0
2008-07-18 15:10:00,27.31,27.31,27.28,27.29,121200.0,15.9571,15.9571,15.9396,15.9454,121200.0
2008-07-18 15:20:00,27.3,27.31,27.24,27.28,112000.0,15.9513,15.9571,15.9162,15.9396,112000.0
2008-07-18 15:30:00,27.28,27.3,27.26,27.28,119400.0,15.9396,15.9513,15.9279,15.9396,119400.0
2008-07-18 15:40:00,27.28,27.31,27.27,27.29,158600.0,15.9396,15.9571,15.9338,15.9454,158600.0
2008-07-18 15:50:00,27.3,27.31,27.27,27.27,239200.0,15.9513,15.9571,15.9338,15.9338,239200.0
2008-07-21 09:30:00,27.38,27.49,27.18,27.26,105200.0,15.998,16.0623,15.8812,15.9279,105200.0
2008-07-21 09:40:00,27.23,27.41,27.18,27.36,123600.0,15.9104,16.0156,15.8812,15.9863,123600.0
2008-07-21 09:50:00,27.34,27.43,27.31,27.39,86000.0,15.9747,16.0272,15.9571,16.0039,86000.0
2008-07-21 10:00:00,27.39,27.4,27.23,27.4,150200.0,16.0039,16.0097,15.9104,16.0097,150200.0
2008-07-21 10:10:00,27.42,27.43,27.31,27.35,85600.0,16.0214,16.0272,15.9571,15.9805,85600.0
2008-07-21 10:20:00,27.36,27.39,27.27,27.27,81200.0,15.9863,16.0039,15.9338,15.9338,81200.0
2008-07-21 10:30:00,27.29,27.32,27.25,27.32,78400.0,15.9454,15.963,15.9221,15.963,78400.0
2008-07-21 10:40:00,27.32,27.34,27.25,27.31,84600.0,15.963,15.9747,15.9221,15.9571,84600.0
2008-07-21 10:50:00,27.32,27.34,27.29,27.32,118400.0,15.963,15.9747,15.9454,15.963,118400.0
2008-07-21 11:00:00,27.32,27.35,27.29,27.3,65000.0,15.963,15.9805,15.9454,15.9513,65000.0
2008-07-21 11:10:00,27.3,27.33,27.28,27.31,79600.0,15.9513,15.9688,15.9396,15.9571,79600.0
2008-07-21 11:20:00,27.3,27.36,27.28,27.31,64200.0,15.9513,15.9863,15.9396,15.9571,64200.0
2008-07-21 11:30:00,27.32,27.33,27.29,27.32,78200.0,15.963,15.9688,15.9454,15.963,78200.0
2008-07-21 11:40:00,27.31,27.31,27.23,27.25,68200.0,15.9571,15.9571,15.9104,15.9221,68200.0
2008-07-21 11:50:00,27.24,27.31,27.23,27.26,67600.0,15.9162,15.9571,15.9104,15.9279,67600.0
2008-07-21 12:00:00,27.27,27.29,27.23,27.29,190200.0,15.9338,15.9454,15.9104,15.9454,190200.0
2008-07-21 12:10:00,27.29,27.36,27.29,27.34,54800.0,15.9454,15.9863,15.9454,15.9747,54800.0
2008-07-21 12:20:00,27.34,27.36,27.3,27.35,57000.0,15.9747,15.9863,15.9513,15.9805,57000.0
2008-07-21 12:30:00,27.35,27.4,27.33,27.36,84600.0,15.9805,16.0097,15.9688,15.9863,84600.0
2008-07-21 12:40:00,27.36,27.37,27.3,27.32,86400.0,15.9863,15.9922,15.9513,15.963,86400.0
2008-07-21 12:50:00,27.32,27.33,27.27,27.29,78400.0,15.963,15.9688,15.9338,15.9454,78400.0
2008-07-21 13:00:00,27.29,27.32,27.28,27.3,56200.0,15.9454,15.963,15.9396,15.9513,56200.0
2008-07-21 13:10:00,27.31,27.35,27.25,27.32,78200.0,15.9571,15.9805,15.9221,15.963,78200.0
2008-07-21 13:20:00,27.31,27.34,27.3,27.34,56000.0,15.9571,15.9747,15.9513,15.9747,56000.0
2008-07-21 13:30:00,27.34,27.35,27.31,27.35,69200.0,15.9747,15.9805,15.9571,15.9805,69200.0
2008-07-21 13:40:00,27.34,27.35,27.3,27.34,40200.0,15.9747,15.9805,15.9513,15.9747,40200.0
2008-07-21 13:50:00,27.34,27.35,27.29,27.29,61800.0,15.9747,15.9805,15.9454,15.9454,61800.0
2008-07-21 14:00:00,27.3,27.3,27.24,27.27,53400.0,15.9513,15.9513,15.9162,15.9338,53400.0
2008-07-21 14:10:00,27.27,27.36,27.24,27.29,64400.0,15.9338,15.9863,15.9162,15.9454,64400.0
2008-07-21 14:20:00,27.29,27.33,27.27,27.31,80400.0,15.9454,15.9688,15.9338,15.9571,80400.0
2008-07-21 14:30:00,27.3,27.32,27.23,27.24,59400.0,15.9513,15.963,15.9104,15.9162,59400.0
2008-07-21 14:40:00,27.23,27.3,27.23,27.29,89600.0,15.9104,15.9513,15.9104,15.9454,89600.0
2008-07-21 14:50:00,27.28,27.32,27.27,27.3,50600.0,15.9396,15.963,15.9338,15.9513,50600.0
2008-07-21 15:00:00,27.29,27.35,27.28,27.34,98800.0,15.9454,15.9805,15.9396,15.9747,98800.0
2008-07-21 15:10:00,27.34,27.36,27.31,27.36,71000.0,15.9747,15.9863,15.9571,15.9863,71000.0
2008-07-21 15:20:00,27.36,27.38,27.32,27.36,111000.0,15.9863,15.998,15.963,15.9863,111000.0
2008-07-21 15:30:00,27.36,27.38,27.33,27.33,129600.0,15.9863,15.998,15.9688,15.9688,129600.0
2008-07-21 15:40:00,27.34,27.36,27.27,27.29,171800.0,15.9747,15.9863,15.9338,15.9454,171800.0
2008-07-21 15:50:00,27.29,27.35,27.29,27.34,178800.0,15.9454,15.9805,15.9454,15.9747,178800.0
2008-07-22 09:30:00,27.24,27.45,27.24,27.36,75400.0,15.9162,16.0389,15.9162,15.9863,75400.0
2008-07-22 09:40:00,27.38,27.63,27.38,27.59,109000.0,15.998,16.1441,15.998,16.1207,109000.0
2008-07-22 09:50:00,27.61,27.61,27.5,27.53,56200.0,16.1324,16.1324,16.0681,16.0857,56200.0
2008-07-22 10:00:00,27.53,27.55,27.46,27.5,51800.0,16.0857,16.0974,16.0448,16.0681,51800.0
2008-07-22 10:10:00,27.52,27.55,27.48,27.54,48400.0,16.0798,16.0974,16.0565,16.0915,48400.0
2008-07-22 10:20:00,27.52,27.57,27.48,27.57,60000.0,16.0798,16.109,16.0565,16.109,60000.0
2008-07-22 10:30:00,27.56,27.63,27.5,27.58,78400.0,16.1032,16.1441,16.0681,16.1149,78400.0
2008-07-22 10:40:00,27.58,27.62,27.52,27.53,47000.0,16.1149,16.1383,16.0798,16.0857,47000.0
2008-07-22 10:50:00,27.52,27.53,27.43,27.48,202200.0,16.0798,16.0857,16.0272,16.0565,202200.0
2008-07-22 11:00:00,27.47,27.53,27.44,27.45,68000.0,16.0506,16.0857,16.0331,16.0389,68000.0
2008-07-22 11:10:00,27.45,27.48,27.39,27.43,42600.0,16.0389,16.0565,16.0039,16.0272,42600.0
2008-07-22 11:20:00,27.43,27.43,27.39,27.41,54000.0,16.0272,16.0272,16.0039,16.0156,54000.0
2008-07-22 11:30:00,27.41,27.41,27.36,27.36,53000.0,16.0156,16.0156,15.9863,15.9863,53000.0
2008-07-22 11:40:00,27.36,27.38,27.34,27.34,43800.0,15.9863,15.998,15.9747,15.9747,43800.0
2008-07-22 11:50:00,27.35,27.37,27.32,27.36,81400.0,15.9805,15.9922,15.963,15.9863,81400.0
2008-07-22 12:00:00,27.36,27.39,27.34,27.39,35600.0,15.9863,16.0039,15.9747,16.0039,35600.0
2008-07-22 12:10:00,27.39,27.43,27.35,27.36,32000.0,16.0039,16.0272,15.9805,15.9863,32000.0
2008-07-22 12:20:00,27.37,27.4,27.36,27.38,120200.0,15.9922,16.0097,15.9863,15.998,120200.0
2008-07-22 12:30:00,27.38,27.4,27.35,27.38,82400.0,15.998,16.0097,15.9805,15.998,82400.0
2008-07-22 12:40:00,27.38,27.43,27.36,27.41,44400.0,15.998,16.0272,15.9863,16.0156,44400.0
2008-07-22 12:50:00,27.4,27.43,27.39,27.39,19200.0,16.0097,16.0272,16.0039,16.0039,19200.0
2008-07-22 13:00:00,27.4,27.42,27.38,27.38,43000.0,16.0097,16.0214,15.998,15.998,43000.0
2008-07-22 13:10:00,27.38,27.43,27.38,27.41,43400.0,15.998,16.0272,15.998,16.0156,43400.0
2008-07-22 13:20:00,27.41,27.43,27.39,27.4,30600.0,16.0156,16.0272,16.0039,16.0097,30600.0
2008-07-22 13:30:00,27.41,27.41,27.36,27.37,50200.0,16.0156,16.0156,15.9863,15.9922,50200.0
2008-07-22 13:40:00,27.37,27.42,27.36,27.4,37000.0,15.9922,16.0214,15.9863,16.0097,37000.0
2008-07-22 13:50:00,27.4,27.41,27.38,27.38,21400.0,16.0097,16.0156,15.998,15.998,21400.0
2008-07-22 14:00:00,27.4,27.4,27.36,27.38,56600.0,16.0097,16.0097,15.9863,15.998,56600.0
2008-07-22 14:10:00,27.36,27.41,27.33,27.4,220400.0,15.9863,16.0156,15.9688,16.0097,220400.0
2008-07-22 14:20:00,27.4,27.41,27.36,27.4,64800.0,16.0097,16.0156,15.9863,16.0097,64800.0
2008-07-22 14:30:00,27.4,27.45,27.4,27.43,42400.0,16.0097,16.0389,16.0097,16.0272,42400.0
2008-07-22 14:40:00,27.43,27.48,27.4,27.44,40000.0,16.0272,16.0565,16.0097,16.0331,40000.0
2008-07-22 14:50:00,27.44,27.46,27.36,27.38,57400.0,16.0331,16.0448,15.9863,15.998,57400.0
2008-07-22 15:00:00,27.37,27.41,27.36,27.38,61800.0,15.9922,16.0156,15.9863,15.998,61800.0
2008-07-22 15:10:00,27.39,27.39,27.32,27.33,63000.0,16.0039,16.0039,15.963,15.9688,63000.0
2008-07-22 15:20:00,27.33,27.36,27.31,27.36,91200.0,15.9688,15.9863,15.9571,15.9863,91200.0
2008-07-22 15:30:00,27.36,27.38,27.35,27.38,138000.0,15.9863,15.998,15.9805,15.998,138000.0
2008-07-22 15:40:00,27.38,27.45,27.37,27.43,175400.0,15.998,16.0389,15.9922,16.0272,175400.0
2008-07-22 15:50:00,27.43,27.46,27.35,27.41,193200.0,16.0272,16.0448,15.9805,16.0156,193200.0
2008-07-23 09:30:00,27.43,27.54,27.21,27.24,97600.0,16.0272,16.0915,15.8987,15.9162,97600.0
2008-07-23 09:40:00,27.25,27.33,27.18,27.3,296600.0,15.9221,15.9688,15.8812,15.9513,296600.0
2008-07-23 09:50:00,27.28,27.32,27.21,27.23,72600.0,15.9396,15.963,15.8987,15.9104,72600.0
2008-07-23 10:00:00,27.22,27.25,27.02,27.09,281800.0,15.9045,15.9221,15.7877,15.8286,281800.0
2008-07-23 10:10:00,27.09,27.19,27.08,27.13,77400.0,15.8286,15.887,15.8227,15.852,77400.0
2008-07-23 10:20:00,27.13,27.21,27.1,27.15,103600.0,15.852,15.8987,15.8344,15.8636,103600.0
2008-07-23 10:30:00,27.14,27.25,27.14,27.16,103000.0,15.8578,15.9221,15.8578,15.8695,103000.0
2008-07-23 10:40:00,27.15,27.24,27.11,27.24,87600.0,15.8636,15.9162,15.8403,15.9162,87600.0
2008-07-23 10:50:00,27.24,27.41,27.24,27.41,41800.0,15.9162,16.0156,15.9162,16.0156,41800.0
2008-07-23 11:00:00,27.39,27.52,27.39,27.45,56000.0,16.0039,16.0798,16.0039,16.0389,56000.0
2008-07-23 11:10:00,27.43,27.43,27.36,27.39,43000.0,16.0272,16.0272,15.9863,16.0039,43000.0
2008-07-23 11:20:00,27.4,27.41,27.38,27.38,37800.0,16.0097,16.0156,15.998,15.998,37800.0
2008-07-23 11:30:00,27.39,27.42,27.36,27.42,31000.0,16.0039,16.0214,15.9863,16.0214,31000.0
2008-07-23 11:40:00,27.43,27.47,27.41,27.43,43400.0,16.0272,16.0506,16.0156,16.0272,43400.0
2008-07-23 11:50:00,27.43,27.46,27.41,27.43,54000.0,16.0272,16.0448,16.0156,16.0272,54000.0
2008-07-23 12:00:00,27.42,27.43,27.27,27.27,58400.0,16.0214,16.0272,15.9338,15.9338,58400.0
2008-07-23 12:10:00,27.28,27.36,27.28,27.33,62200.0,15.9396,15.9863,15.9396,15.9688,62200.0
2008-07-23 12:20:00,27.33,27.37,27.32,27.36,35600.0,15.9688,15.9922,15.963,15.9863,35600.0
2008-07-23 12:30:00,27.36,27.38,27.34,27.35,31000.0,15.9863,15.998,15.9747,15.9805,31000.0
2008-07-23 12:40:00,27.35,27.35,27.27,27.27,138200.0,15.9805,15.9805,15.9338,15.9338,138200.0
2008-07-23 12:50:00,27.27,27.28,27.21,27.21,49200.0,15.9338,15.9396,15.8987,15.8987,49200.0
2008-07-23 13:00:00,27.22,27.3,27.22,27.25,45000.0,15.9045,15.9513,15.9045,15.9221,45000.0
2008-07-23 13:10:00,27.25,27.26,27.23,27.23,49400.0,15.9221,15.9279,15.9104,15.9104,49400.0
2008-07-23 13:20:00,27.23,27.25,27.21,27.24,21200.0,15.9104,15.9221,15.8987,15.9162,21200.0
2008-07-23 13:30:00,27.24,27.27,27.24,27.25,47600.0,15.9162,15.9338,15.9162,15.9221,47600.0
2008-07-23 13:40:00,27.25,27.25,27.22,27.25,70800.0,15.9221,15.9221,15.9045,15.9221,70800.0
2008-07-23 13:50:00,27.25,27.27,27.14,27.16,112800.0,15.9221,15.9338,15.8578,15.8695,112800.0
2008-07-23 14:00:00,27.16,27.21,27.13,27.2,107000.0,15.8695,15.8987,15.852,15.8929,107000.0
2008-07-23 14:10:00,27.21,27.22,27.17,27.18,102800.0,15.8987,15.9045,15.8753,15.8812,102800.0
2008-07-23 14:20:00,27.18,27.18,27.14,27.15,82400.0,15.8812,15.8812,15.8578,15.8636,82400.0
2008-07-23 14:30:00,27.16,27.17,27.1,27.1,126000.0,15.8695,15.8753,15.8344,15.8344,126000.0
2008-07-23 14:40:00,27.1,27.11,27.08,27.11,95200.0,15.8344,15.8403,15.8227,15.8403,95200.0
2008-07-23 14:50:00,27.11,27.17,27.08,27.16,98000.0,15.8403,15.8753,15.8227,15.8695,98000.0
2008-07-23 15:00:00,27.17,27.21,27.16,27.2,140800.0,15.8753,15.8987,15.8695,15.8929,140800.0
2008-07-23 15:10:00,27.2,27.22,27.2,27.22,185800.0,15.8929,15.9045,15.8929,15.9045,185800.0
2008-07-23 15:20:00,27.22,27.25,27.22,27.23,255800.0,15.9045,15.9221,15.9045,15.9104,255800.0
2008-07-23 15:30:00,27.24,27.26,27.2,27.2,397400.0,15.9162,15.9279,15.8929,15.8929,397400.0
2008-07-23 15:40:00,27.2,27.22,27.11,27.14,181400.0,15.8929,15.9045,15.8403,15.8578,181400.0
2008-07-23 15:50:00,27.13,27.25,27.12,27.25,266400.0,15.852,15.9221,15.8461,15.9221,266400.0
2008-07-24 09:30:00,27.29,27.38,27.23,27.25,96000.0,15.9454,15.998,15.9104,15.9221,96000.0
2008-07-24 09:40:00,27.26,27.43,27.25,27.41,138600.0,15.9279,16.0272,15.9221,16.0156,138600.0
2008-07-24 09:50:00,27.43,27.54,27.41,27.5,88800.0,16.0272,16.0915,16.0156,16.0681,88800.0
2008-07-24 10:00:00,27.5,27.53,27.46,27.48,90200.0,16.0681,16.0857,16.0448,16.0565,90200.0
2008-07-24 10:10:00,27.49,27.55,27.49,27.52,118400.0,16.0623,16.0974,16.0623,16.0798,118400.0
2008-07-24 10:20:00,27.52,27.54,27.49,27.5,83600.0,16.0798,16.0915,16.0623,16.0681,83600.0
2008-07-24 10:30:00,27.5,27.53,27.42,27.45,119600.0,16.0681,16.0857,16.0214,16.0389,119600.0
2008-07-24 10:40:00,27.46,27.55,27.45,27.52,94000.0,16.0448,16.0974,16.0389,16.0798,94000.0
2008-07-24 10:50:00,27.52,27.55,27.44,27.49,106400.0,16.0798,16.0974,16.0331,16.0623,106400.0
2008-07-24 11:00:00,27.48,27.49,27.27,27.28,83400.0,16.0565,16.0623,15.9338,15.9396,83400.0
2008-07-24 11:10:00,27.28,27.3,27.22,27.23,129800.0,15.9396,15.9513,15.9045,15.9104,129800.0
2008-07-24 11:20:00,27.23,27.24,27.17,27.18,78600.0,15.9104,15.9162,15.8753,15.8812,78600.0
2008-07-24 11:30:00,27.18,27.25,27.18,27.22,65800.0,15.8812,15.9221,15.8812,15.9045,65800.0
2008-07-24 11:40:00,27.23,27.26,27.23,27.25,53200.0,15.9104,15.9279,15.9104,15.9221,53200.0
2008-07-24 11:50:00,27.25,27.25,27.22,27.24,43200.0,15.9221,15.9221,15.9045,15.9162,43200.0
2008-07-24 12:00:00,27.24,27.25,27.21,27.22,111400.0,15.9162,15.9221,15.8987,15.9045,111400.0
2008-07-24 12:10:00,27.23,27.23,27.2,27.22,473800.0,15.9104,15.9104,15.8929,15.9045,473800.0
2008-07-24 12:20:00,27.23,27.28,27.23,27.27,57800.0,15.9104,15.9396,15.9104,15.9338,57800.0
2008-07-24 12:30:00,27.27,27.31,27.25,27.3,50400.0,15.9338,15.9571,15.9221,15.9513,50400.0
2008-07-24 12:40:00,27.3,27.31,27.28,27.31,59000.0,15.9513,15.9571,15.9396,15.9571,59000.0
2008-07-24 12:50:00,27.31,27.36,27.29,27.35,51200.0,15.9571,15.9863,15.9454,15.9805,51200.0
2008-07-24 13:00:00,27.35,27.35,27.25,27.28,60400.0,15.9805,15.9805,15.9221,15.9396,60400.0
2008-07-24 13:10:00,27.28,27.33,27.26,27.31,54800.0,15.9396,15.9688,15.9279,15.9571,54800.0
2008-07-24 13:20:00,27.3,27.36,27.27,27.34,63400.0,15.9513,15.9863,15.9338,15.9747,63400.0
2008-07-24 13:30:00,27.34,27.38,27.32,27.33,219400.0,15.9747,15.998,15.963,15.9688,219400.0
2008-07-24 13:40:00,27.33,27.4,27.32,27.38,67200.0,15.9688,16.0097,15.963,15.998,67200.0
2008-07-24 13:50:00,27.38,27.38,27.31,27.31,87600.0,15.998,15.998,15.9571,15.9571,87600.0
2008-07-24 14:00:00,27.31,27.33,27.31,27.32,53400.0,15.9571,15.9688,15.9571,15.963,53400.0
2008-07-24 14:10:00,27.32,27.32,27.25,27.3,69000.0,15.963,15.963,15.9221,15.9513,69000.0
2008-07-24 14:20:00,27.31,27.35,27.29,27.34,61800.0,15.9571,15.9805,15.9454,15.9747,61800.0
2008-07-24 14:30:00,27.34,27.35,27.29,27.34,82000.0,15.9747,15.9805,15.9454,15.9747,82000.0
2008-07-24 14:40:00,27.34,27.38,27.31,27.38,134800.0,15.9747,15.998,15.9571,15.998,134800.0
2008-07-24 14:50:00,27.38,27.41,27.34,27.41,93400.0,15.998,16.0156,15.9747,16.0156,93400.0
2008-07-24 15:00:00,27.4,27.42,27.39,27.4,108600.0,16.0097,16.0214,16.0039,16.0097,108600.0
2008-07-24 15:10:00,27.41,27.42,27.38,27.4,134200.0,16.0156,16.0214,15.998,16.0097,134200.0
2008-07-24 15:20:00,27.4,27.43,27.38,27.42,130800.0,16.0097,16.0272,15.998,16.0214,130800.0
2008-07-24 15:30:00,27.43,27.52,27.41,27.51,207200.0,16.0272,16.0798,16.0156,16.074,207200.0
2008-07-24 15:40:00,27.51,27.52,27.45,27.47,201400.0,16.074,16.0798,16.0389,16.0506,201400.0
2008-07-24 15:50:00,27.47,27.53,27.46,27.5,410000.0,16.0506,16.0857,16.0448,16.0681,410000.0
2008-07-25 09:30:00,27.62,27.65,27.4,27.54,246200.0,16.1383,16.1558,16.0097,16.0915,246200.0
2008-07-25 09:40:00,27.54,27.55,27.4,27.43,125800.0,16.0915,16.0974,16.0097,16.0272,125800.0
2008-07-25 09:50:00,27.43,27.48,27.37,27.4,145400.0,16.0272,16.0565,15.9922,16.0097,145400.0
2008-07-25 10:00:00,27.4,27.4,27.22,27.34,116400.0,16.0097,16.0097,15.9045,15.9747,116400.0
2008-07-25 10:10:00,27.34,27.44,27.33,27.38,98400.0,15.9747,16.0331,15.9688,15.998,98400.0
2008-07-25 10:20:00,27.38,27.41,27.32,27.32,88600.0,15.998,16.0156,15.963,15.963,88600.0
2008-07-25 10:30:00,27.32,27.33,27.25,27.33,73400.0,15.963,15.9688,15.9221,15.9688,73400.0
2008-07-25 10:40:00,27.33,27.34,27.28,27.33,118000.0,15.9688,15.9747,15.9396,15.9688,118000.0
2008-07-25 10:50:00,27.33,27.33,27.25,27.31,64800.0,15.9688,15.9688,15.9221,15.9571,64800.0
2008-07-25 11:00:00,27.29,27.32,27.28,27.31,64800.0,15.9454,15.963,15.9396,15.9571,64800.0
2008-07-25 11:10:00,27.32,27.32,27.29,27.32,78200.0,15.963,15.963,15.9454,15.963,78200.0
2008-07-25 11:20:00,27.32,27.34,27.3,27.34,43800.0,15.963,15.9747,15.9513,15.9747,43800.0
2008-07-25 11:30:00,27.34,27.42,27.33,27.4,39600.0,15.9747,16.0214,15.9688,16.0097,39600.0
2008-07-25 11:40:00,27.4,27.42,27.36,27.37,37800.0,16.0097,16.0214,15.9863,15.9922,37800.0
2008-07-25 11:50:00,27.37,27.38,27.3,27.33,35000.0,15.9922,15.998,15.9513,15.9688,35000.0
2008-07-25 12:00:00,27.32,27.36,27.32,27.35,44800.0,15.963,15.9863,15.963,15.9805,44800.0
2008-07-25 12:10:00,27.35,27.36,27.32,27.36,53800.0,15.9805,15.9863,15.963,15.9863,53800.0
2008-07-25 12:20:00,27.36,27.38,27.33,27.35,57800.0,15.9863,15.998,15.9688,15.9805,57800.0
2008-07-25 12:30:00,27.34,27.38,27.33,27.35,61600.0,15.9747,15.998,15.9688,15.9805,61600.0
2008-07-25 12:40:00,27.34,27.38,27.31,27.36,67600.0,15.9747,15.998,15.9571,15.9863,67600.0
2008-07-25 12:50:00,27.37,27.4,27.37,27.38,57400.0,15.9922,16.0097,15.9922,15.998,57400.0
2008-07-25 13:00:00,27.38,27.4,27.36,27.38,57600.0,15.998,16.0097,15.9863,15.998,57600.0
2008-07-25 13:10:00,27.38,27.39,27.33,27.37,87400.0,15.998,16.0039,15.9688,15.9922,87400.0
2008-07-25 13:20:00,27.38,27.42,27.37,27.41,68000.0,15.998,16.0214,15.9922,16.0156,68000.0
2008-07-25 13:30:00,27.41,27.43,27.38,27.4,48000.0,16.0156,16.0272,15.998,16.0097,48000.0
2008-07-25 13:40:00,27.39,27.4,27.34,27.36,48600.0,16.0039,16.0097,15.9747,15.9863,48600.0
2008-07-25 13:50:00,27.36,27.4,27.33,27.39,48000.0,15.9863,16.0097,15.9688,16.0039,48000.0
2008-07-25 14:00:00,27.38,27.41,27.36,27.39,62600.0,15.998,16.0156,15.9863,16.0039,62600.0
2008-07-25 14:10:00,27.39,27.42,27.37,27.4,51800.0,16.0039,16.0214,15.9922,16.0097,51800.0
2008-07-25 14:20:00,27.41,27.42,27.38,27.38,42600.0,16.0156,16.0214,15.998,15.998,42600.0
2008-07-25 14:30:00,27.38,27.39,27.35,27.37,53200.0,15.998,16.0039,15.9805,15.9922,53200.0
2008-07-25 14:40:00,27.37,27.39,27.36,27.38,38200.0,15.9922,16.0039,15.9863,15.998,38200.0
2008-07-25 14:50:00,27.39,27.39,27.34,27.36,50000.0,16.0039,16.0039,15.9747,15.9863,50000.0
2008-07-25 15:00:00,27.36,27.37,27.31,27.34,57000.0,15.9863,15.9922,15.9571,15.9747,57000.0
2008-07-25 15:10:00,27.34,27.34,27.24,27.25,108200.0,15.9747,15.9747,15.9162,15.9221,108200.0
2008-07-25 15:20:00,27.25,27.27,27.23,27.24,88200.0,15.9221,15.9338,15.9104,15.9162,88200.0
2008-07-25 15:30:00,27.23,27.25,27.2,27.21,95600.0,15.9104,15.9221,15.8929,15.8987,95600.0
2008-07-25 15:40:00,27.21,27.24,27.16,27.24,151400.0,15.8987,15.9162,15.8695,15.9162,151400.0
2008-07-25 15:50:00,27.24,27.26,27.23,27.25,159800.0,15.9162,15.9279,15.9104,15.9221,159800.0
2008-07-28 09:30:00,27.32,27.32,26.9,26.91,100400.0,15.963,15.963,15.7176,15.7234,100400.0
2008-07-28 09:40:00,26.91,27.04,26.9,27.03,122800.0,15.7234,15.7994,15.7176,15.7935,122800.0
2008-07-28 09:50:00,27.02,27.08,27.0,27.06,67400.0,15.7877,15.8227,15.776,15.8111,67400.0
2008-07-28 10:00:00,27.06,27.21,27.05,27.15,78800.0,15.8111,15.8987,15.8052,15.8636,78800.0
2008-07-28 10:10:00,27.16,27.21,27.14,27.16,67000.0,15.8695,15.8987,15.8578,15.8695,67000.0
2008-07-28 10:20:00,27.17,27.25,27.1,27.1,63200.0,15.8753,15.9221,15.8344,15.8344,63200.0
2008-07-28 10:30:00,27.11,27.21,27.1,27.18,103200.0,15.8403,15.8987,15.8344,15.8812,103200.0
2008-07-28 10:40:00,27.18,27.21,27.13,27.14,99400.0,15.8812,15.8987,15.852,15.8578,99400.0
2008-07-28 10:50:00,27.14,27.15,27.1,27.12,144600.0,15.8578,15.8636,15.8344,15.8461,144600.0
2008-07-28 11:00:00,27.12,27.13,27.07,27.08,58600.0,15.8461,15.852,15.8169,15.8227,58600.0
2008-07-28 11:10:00,27.08,27.13,27.08,27.1,62000.0,15.8227,15.852,15.8227,15.8344,62000.0
2008-07-28 11:20:00,27.1,27.13,27.09,27.1,46000.0,15.8344,15.852,15.8286,15.8344,46000.0
2008-07-28 11:30:00,27.09,27.11,27.07,27.09,40600.0,15.8286,15.8403,15.8169,15.8286,40600.0
2008-07-28 11:40:00,27.09,27.1,26.98,27.0,44200.0,15.8286,15.8344,15.7643,15.776,44200.0
2008-07-28 11:50:00,26.99,27.0,26.98,26.99,23200.0,15.7702,15.776,15.7643,15.7702,23200.0
2008-07-28 12:00:00,26.99,27.0,26.93,26.93,54600.0,15.7702,15.776,15.7351,15.7351,54600.0
2008-07-28 12:10:00,26.94,26.98,26.93,26.97,37200.0,15.7409,15.7643,15.7351,15.7585,37200.0
2008-07-28 12:20:00,26.97,26.97,26.93,26.93,50200.0,15.7585,15.7585,15.7351,15.7351,50200.0
2008-07-28 12:30:00,26.95,27.0,26.94,27.0,34800.0,15.7468,15.776,15.7409,15.776,34800.0
2008-07-28 12:40:00,27.0,27.01,26.93,26.93,70600.0,15.776,15.7818,15.7351,15.7351,70600.0
2008-07-28 12:50:00,26.91,26.92,26.85,26.9,60400.0,15.7234,15.7293,15.6884,15.7176,60400.0
2008-07-28 13:00:00,26.89,26.9,26.86,26.86,48200.0,15.7117,15.7176,15.6942,15.6942,48200.0
2008-07-28 13:10:00,26.86,26.93,26.86,26.93,30000.0,15.6942,15.7351,15.6942,15.7351,30000.0
2008-07-28 13:20:00,26.95,26.96,26.93,26.95,33600.0,15.7468,15.7526,15.7351,15.7468,33600.0
2008-07-28 13:30:00,26.93,26.96,26.93,26.93,27600.0,15.7351,15.7526,15.7351,15.7351,27600.0
2008-07-28 13:40:00,26.94,26.99,26.94,26.97,40200.0,15.7409,15.7702,15.7409,15.7585,40200.0
2008-07-28 13:50:00,26.97,26.99,26.97,26.98,27200.0,15.7585,15.7702,15.7585,15.7643,27200.0
2008-07-28 14:00:00,26.98,27.01,26.98,27.01,43200.0,15.7643,15.7818,15.7643,15.7818,43200.0
2008-07-28 14:10:00,27.0,27.0,26.97,26.97,43400.0,15.776,15.776,15.7585,15.7585,43400.0
2008-07-28 14:20:00,26.97,27.0,26.97,27.0,45200.0,15.7585,15.776,15.7585,15.776,45200.0
2008-07-28 14:30:00,27.0,27.04,26.99,27.04,42800.0,15.776,15.7994,15.7702,15.7994,42800.0
2008-07-28 14:40:00,27.04,27.07,27.0,27.02,49400.0,15.7994,15.8169,15.776,15.7877,49400.0
2008-07-28 14:50:00,27.02,27.08,27.02,27.08,50800.0,15.7877,15.8227,15.7877,15.8227,50800.0
2008-07-28 15:00:00,27.07,27.11,27.06,27.1,64000.0,15.8169,15.8403,15.8111,15.8344,64000.0
2008-07-28 15:10:00,27.1,27.14,27.1,27.13,41400.0,15.8344,15.8578,15.8344,15.852,41400.0
2008-07-28 15:20:00,27.13,27.16,27.1,27.13,86800.0,15.852,15.8695,15.8344,15.852,86800.0
2008-07-28 15:30:00,27.13,27.17,27.11,27.15,94200.0,15.852,15.8753,15.8403,15.8636,94200.0
2008-07-28 15:40:00,27.14,27.2,27.14,27.18,119000.0,15.8578,15.8929,15.8578,15.8812,119000.0
2008-07-28 15:50:00,27.18,27.22,27.15,27.15,159000.0,15.8812,15.9045,15.8636,15.8636,159000.0
2008-07-29 09:30:00,27.24,27.33,26.97,27.18,82200.0,15.9162,15.9688,15.7585,15.8812,82200.0
2008-07-29 09:40:00,27.18,27.23,27.18,27.2,95000.0,15.8812,15.9104,15.8812,15.8929,95000.0
2008-07-29 09:50:00,27.2,27.2,27.13,27.19,81600.0,15.8929,15.8929,15.852,15.887,81600.0
2008-07-29 10:00:00,27.19,27.25,27.15,27.16,82000.0,15.887,15.9221,15.8636,15.8695,82000.0
2008-07-29 10:10:00,27.17,27.19,27.14,27.17,59400.0,15.8753,15.887,15.8578,15.8753,59400.0
2008-07-29 10:20:00,27.16,27.18,27.15,27.17,38800.0,15.8695,15.8812,15.8636,15.8753,38800.0
2008-07-29 10:30:00,27.17,27.24,27.15,27.19,98400.0,15.8753,15.9162,15.8636,15.887,98400.0
2008-07-29 10:40:00,27.2,27.25,27.15,27.21,101600.0,15.8929,15.9221,15.8636,15.8987,101600.0
2008-07-29 10:50:00,27.2,27.23,27.18,27.2,59000.0,15.8929,15.9104,15.8812,15.8929,59000.0
2008-07-29 11:00:00,27.2,27.24,27.18,27.23,88000.0,15.8929,15.9162,15.8812,15.9104,88000.0
2008-07-29 11:10:00,27.23,27.23,27.2,27.2,48600.0,15.9104,15.9104,15.8929,15.8929,48600.0
2008-07-29 11:20:00,27.2,27.25,27.19,27.25,59400.0,15.8929,15.9221,15.887,15.9221,59400.0
2008-07-29 11:30:00,27.25,27.25,27.2,27.21,30000.0,15.9221,15.9221,15.8929,15.8987,30000.0
2008-07-29 11:40:00,27.21,27.26,27.18,27.24,82000.0,15.8987,15.9279,15.8812,15.9162,82000.0
2008-07-29 11:50:00,27.25,27.25,27.2,27.21,79600.0,15.9221,15.9221,15.8929,15.8987,79600.0
2008-07-29 12:00:00,27.21,27.23,27.2,27.23,136200.0,15.8987,15.9104,15.8929,15.9104,136200.0
2008-07-29 12:10:00,27.23,27.24,27.18,27.21,175600.0,15.9104,15.9162,15.8812,15.8987,175600.0
2008-07-29 12:20:00,27.21,27.23,27.19,27.22,72800.0,15.8987,15.9104,15.887,15.9045,72800.0
2008-07-29 12:30:00,27.21,27.25,27.2,27.22,118000.0,15.8987,15.9221,15.8929,15.9045,118000.0
2008-07-29 12:40:00,27.22,27.24,27.21,27.22,64600.0,15.9045,15.9162,15.8987,15.9045,64600.0
2008-07-29 12:50:00,27.22,27.26,27.22,27.25,50600.0,15.9045,15.9279,15.9045,15.9221,50600.0
2008-07-29 13:00:00,27.25,27.25,27.21,27.22,39600.0,15.9221,15.9221,15.8987,15.9045,39600.0
2008-07-29 13:10:00,27.22,27.24,27.21,27.24,38600.0,15.9045,15.9162,15.8987,15.9162,38600.0
2008-07-29 13:20:00,27.24,27.24,27.21,27.24,23400.0,15.9162,15.9162,15.8987,15.9162,23400.0
2008-07-29 13:30:00,27.24,27.25,27.21,27.25,54000.0,15.9162,15.9221,15.8987,15.9221,54000.0
2008-07-29 13:40:00,27.25,27.27,27.23,27.23,500200.0,15.9221,15.9338,15.9104,15.9104,500200.0
2008-07-29 13:50:00,27.23,27.27,27.22,27.26,58600.0,15.9104,15.9338,15.9045,15.9279,58600.0
2008-07-29 14:00:00,27.25,27.29,27.23,27.25,85200.0,15.9221,15.9454,15.9104,15.9221,85200.0
2008-07-29 14:10:00,27.25,27.28,27.24,27.26,57400.0,15.9221,15.9396,15.9162,15.9279,57400.0
2008-07-29 14:20:00,27.27,27.3,27.25,27.29,39400.0,15.9338,15.9513,15.9221,15.9454,39400.0
2008-07-29 14:30:00,27.3,27.3,27.24,27.25,57800.0,15.9513,15.9513,15.9162,15.9221,57800.0
2008-07-29 14:40:00,27.26,27.26,27.17,27.18,110600.0,15.9279,15.9279,15.8753,15.8812,110600.0
2008-07-29 14:50:00,27.18,27.28,27.18,27.27,97400.0,15.8812,15.9396,15.8812,15.9338,97400.0
2008-07-29 15:00:00,27.26,27.27,27.22,27.24,53600.0,15.9279,15.9338,15.9045,15.9162,53600.0
2008-07-29 15:10:00,27.24,27.27,27.24,27.27,79800.0,15.9162,15.9338,15.9162,15.9338,79800.0
2008-07-29 15:20:00,27.27,27.3,27.26,27.3,101600.0,15.9338,15.9513,15.9279,15.9513,101600.0
2008-07-29 15:30:00,27.3,27.32,27.29,27.32,111400.0,15.9513,15.963,15.9454,15.963,111400.0
2008-07-29 15:40:00,27.32,27.33,27.27,27.28,164400.0,15.963,15.9688,15.9338,15.9396,164400.0
2008-07-29 15:50:00,27.28,27.31,27.27,27.31,116000.0,15.9396,15.9571,15.9338,15.9571,116000.0
2008-07-30 09:30:00,27.4,27.4,27.14,27.2,105800.0,16.0097,16.0097,15.8578,15.8929,105800.0
2008-07-30 09:40:00,27.21,27.34,27.2,27.32,260400.0,15.8987,15.9747,15.8929,15.963,260400.0
2008-07-30 09:50:00,27.33,27.38,27.28,27.29,76800.0,15.9688,15.998,15.9396,15.9454,76800.0
2008-07-30 10:00:00,27.29,27.29,27.24,27.25,97400.0,15.9454,15.9454,15.9162,15.9221,97400.0
2008-07-30 10:10:00,27.25,27.34,27.25,27.31,83600.0,15.9221,15.9747,15.9221,15.9571,83600.0
2008-07-30 10:20:00,27.31,27.44,27.3,27.44,88800.0,15.9571,16.0331,15.9513,16.0331,88800.0
2008-07-30 10:30:00,27.43,27.43,27.33,27.36,78800.0,16.0272,16.0272,15.9688,15.9863,78800.0
2008-07-30 10:40:00,27.38,27.43,27.32,27.4,112000.0,15.998,16.0272,15.963,16.0097,112000.0
2008-07-30 10:50:00,27.4,27.43,27.4,27.41,91800.0,16.0097,16.0272,16.0097,16.0156,91800.0
2008-07-30 11:00:00,27.41,27.47,27.39,27.47,68200.0,16.0156,16.0506,16.0039,16.0506,68200.0
2008-07-30 11:10:00,27.46,27.51,27.46,27.49,67200.0,16.0448,16.074,16.0448,16.0623,67200.0
2008-07-30 11:20:00,27.49,27.56,27.49,27.52,72000.0,16.0623,16.1032,16.0623,16.0798,72000.0
2008-07-30 11:30:00,27.5,27.57,27.49,27.56,46400.0,16.0681,16.109,16.0623,16.1032,46400.0
2008-07-30 11:40:00,27.56,27.58,27.53,27.54,41600.0,16.1032,16.1149,16.0857,16.0915,41600.0
2008-07-30 11:50:00,27.54,27.54,27.45,27.5,62000.0,16.0915,16.0915,16.0389,16.0681,62000.0
2008-07-30 12:00:00,27.5,27.56,27.5,27.53,59400.0,16.0681,16.1032,16.0681,16.0857,59400.0
2008-07-30 12:10:00,27.54,27.59,27.54,27.55,47200.0,16.0915,16.1207,16.0915,16.0974,47200.0
2008-07-30 12:20:00,27.55,27.57,27.53,27.56,31000.0,16.0974,16.109,16.0857,16.1032,31000.0
2008-07-30 12:30:00,27.56,27.58,27.5,27.5,30400.0,16.1032,16.1149,16.0681,16.0681,30400.0
2008-07-30 12:40:00,27.5,27.53,27.44,27.48,42400.0,16.0681,16.0857,16.0331,16.0565,42400.0
2008-07-30 12:50:00,27.48,27.5,27.46,27.49,29800.0,16.0565,16.0681,16.0448,16.0623,29800.0
2008-07-30 13:00:00,27.48,27.49,27.45,27.47,51400.0,16.0565,16.0623,16.0389,16.0506,51400.0
2008-07-30 13:10:00,27.48,27.48,27.39,27.41,49600.0,16.0565,16.0565,16.0039,16.0156,49600.0
2008-07-30 13:20:00,27.42,27.5,27.41,27.47,42600.0,16.0214,16.0681,16.0156,16.0506,42600.0
2008-07-30 13:30:00,27.48,27.54,27.48,27.52,26600.0,16.0565,16.0915,16.0565,16.0798,26600.0
2008-07-30 13:40:00,27.52,27.53,27.49,27.5,39600.0,16.0798,16.0857,16.0623,16.0681,39600.0
2008-07-30 13:50:00,27.5,27.5,27.43,27.47,45200.0,16.0681,16.0681,16.0272,16.0506,45200.0
2008-07-30 14:00:00,27.46,27.49,27.45,27.48,54000.0,16.0448,16.0623,16.0389,16.0565,54000.0
2008-07-30 14:10:00,27.48,27.5,27.45,27.46,55200.0,16.0565,16.0681,16.0389,16.0448,55200.0
2008-07-30 14:20:00,27.47,27.51,27.46,27.51,40600.0,16.0506,16.074,16.0448,16.074,40600.0
2008-07-30 14:30:00,27.51,27.59,27.5,27.59,55800.0,16.074,16.1207,16.0681,16.1207,55800.0
2008-07-30 14:40:00,27.59,27.63,27.59,27.59,65800.0,16.1207,16.1441,16.1207,16.1207,65800.0
2008-07-30 14:50:00,27.59,27.61,27.58,27.59,61400.0,16.1207,16.1324,16.1149,16.1207,61400.0
2008-07-30 15:00:00,27.6,27.61,27.59,27.6,52800.0,16.1266,16.1324,16.1207,16.1266,52800.0
2008-07-30 15:10:00,27.61,27.65,27.6,27.64,103600.0,16.1324,16.1558,16.1266,16.1499,103600.0
2008-07-30 15:20:00,27.64,27.71,27.63,27.71,84200.0,16.1499,16.1908,16.1441,16.1908,84200.0
2008-07-30 15:30:00,27.7,27.77,27.68,27.75,122200.0,16.185,16.2259,16.1733,16.2142,122200.0
2008-07-30 15:40:00,27.74,27.77,27.71,27.75,137200.0,16.2084,16.2259,16.1908,16.2142,137200.0
2008-07-30 15:50:00,27.75,27.76,27.68,27.74,144200.0,16.2142,16.2201,16.1733,16.2084,144200.0
2008-07-31 09:30:00,27.77,27.86,27.75,27.82,90800.0,16.2259,16.2785,16.2142,16.2551,90800.0
2008-07-31 09:40:00,27.82,27.96,27.82,27.86,80200.0,16.2551,16.3369,16.2551,16.2785,80200.0
2008-07-31 09:50:00,27.84,27.93,27.84,27.91,89400.0,16.2668,16.3194,16.2668,16.3077,89400.0
2008-07-31 10:00:00,27.9,27.95,27.89,27.91,75400.0,16.3019,16.3311,16.296,16.3077,75400.0
2008-07-31 10:10:00,27.92,27.93,27.89,27.91,42400.0,16.3136,16.3194,16.296,16.3077,42400.0
2008-07-31 10:20:00,27.92,27.97,27.82,27.94,149200.0,16.3136,16.3428,16.2551,16.3252,149200.0
2008-07-31 10:30:00,27.95,28.03,27.93,28.02,146000.0,16.3311,16.3778,16.3194,16.372,146000.0
2008-07-31 10:40:00,28.02,28.12,28.02,28.06,168600.0,16.372,16.4304,16.372,16.3954,168600.0
2008-07-31 10:50:00,28.06,28.12,28.04,28.1,155400.0,16.3954,16.4304,16.3837,16.4187,155400.0
2008-07-31 11:00:00,28.11,28.12,28.1,28.12,64200.0,16.4246,16.4304,16.4187,16.4304,64200.0
2008-07-31 11:10:00,28.11,28.11,28.09,28.1,98800.0,16.4246,16.4246,16.4129,16.4187,98800.0
2008-07-31 11:20:00,28.1,28.1,28.04,28.04,73800.0,16.4187,16.4187,16.3837,16.3837,73800.0
2008-07-31 11:30:00,28.05,28.11,28.03,28.07,43600.0,16.3895,16.4246,16.3778,16.4012,43600.0
2008-07-31 11:40:00,28.07,28.09,28.05,28.05,68000.0,16.4012,16.4129,16.3895,16.3895,68000.0
2008-07-31 11:50:00,28.06,28.06,28.03,28.05,88200.0,16.3954,16.3954,16.3778,16.3895,88200.0
2008-07-31 12:00:00,28.06,28.06,27.98,27.98,86000.0,16.3954,16.3954,16.3486,16.3486,86000.0
2008-07-31 12:10:00,27.99,28.04,27.99,28.0,94200.0,16.3545,16.3837,16.3545,16.3603,94200.0
2008-07-31 12:20:00,28.0,28.02,28.0,28.0,57200.0,16.3603,16.372,16.3603,16.3603,57200.0
2008-07-31 12:30:00,28.0,28.07,28.0,28.0,51200.0,16.3603,16.4012,16.3603,16.3603,51200.0
2008-07-31 12:40:00,28.0,28.04,28.0,28.03,40800.0,16.3603,16.3837,16.3603,16.3778,40800.0
2008-07-31 12:50:00,28.03,28.05,28.0,28.02,26200.0,16.3778,16.3895,16.3603,16.372,26200.0
2008-07-31 13:00:00,28.02,28.04,28.01,28.04,45200.0,16.372,16.3837,16.3661,16.3837,45200.0
2008-07-31 13:10:00,28.03,28.04,28.02,28.03,28200.0,16.3778,16.3837,16.372,16.3778,28200.0
2008-07-31 13:20:00,28.02,28.03,28.0,28.0,25800.0,16.372,16.3778,16.3603,16.3603,25800.0
2008-07-31 13:30:00,28.0,28.02,27.99,28.01,62200.0,16.3603,16.372,16.3545,16.3661,62200.0
2008-07-31 13:40:00,28.01,28.03,27.97,28.02,68200.0,16.3661,16.3778,16.3428,16.372,68200.0
2008-07-31 13:50:00,28.02,28.03,27.99,28.0,37200.0,16.372,16.3778,16.3545,16.3603,37200.0
2008-07-31 14:00:00,28.0,28.04,28.0,28.03,47800.0,16.3603,16.3837,16.3603,16.3778,47800.0
2008-07-31 14:10:00,28.02,28.05,28.02,28.03,63800.0,16.372,16.3895,16.372,16.3778,63800.0
2008-07-31 14:20:00,28.03,28.05,28.0,28.0,61400.0,16.3778,16.3895,16.3603,16.3603,61400.0
2008-07-31 14:30:00,28.01,28.09,28.0,28.08,47400.0,16.3661,16.4129,16.3603,16.407,47400.0
2008-07-31 14:40:00,28.07,28.07,27.97,27.98,111800.0,16.4012,16.4012,16.3428,16.3486,111800.0
2008-07-31 14:50:00,27.98,28.05,27.97,28.02,69800.0,16.3486,16.3895,16.3428,16.372,69800.0
2008-07-31 15:00:00,28.02,28.07,28.02,28.07,87400.0,16.372,16.4012,16.372,16.4012,87400.0
2008-07-31 15:10:00,28.07,28.11,28.02,28.04,77800.0,16.4012,16.4246,16.372,16.3837,77800.0
2008-07-31 15:20:00,28.05,28.06,28.02,28.04,77400.0,16.3895,16.3954,16.372,16.3837,77400.0
2008-07-31 15:30:00,28.05,28.08,28.0,28.05,88400.0,16.3895,16.407,16.3603,16.3895,88400.0
2008-07-31 15:40:00,28.06,28.1,28.03,28.03,127400.0,16.3954,16.4187,16.3778,16.3778,127400.0
2008-07-31 15:50:00,28.03,28.08,28.02,28.06,244400.0,16.3778,16.407,16.372,16.3954,244400.0
2008-08-01 09:30:00,28.21,28.21,28.0,28.03,98800.0,16.483,16.483,16.3603,16.3778,98800.0
2008-08-01 09:40:00,28.02,28.11,27.88,27.88,99200.0,16.372,16.4246,16.2902,16.2902,99200.0
2008-08-01 09:50:00,27.88,27.9,27.75,27.75,104400.0,16.2902,16.3019,16.2142,16.2142,104400.0
2008-08-01 10:00:00,27.75,27.83,27.65,27.67,126200.0,16.2142,16.261,16.1558,16.1675,126200.0
2008-08-01 10:10:00,27.68,27.73,27.67,27.7,84800.0,16.1733,16.2025,16.1675,16.185,84800.0
2008-08-01 10:20:00,27.71,27.76,27.69,27.75,123800.0,16.1908,16.2201,16.1792,16.2142,123800.0
2008-08-01 10:30:00,27.75,27.86,27.75,27.83,111600.0,16.2142,16.2785,16.2142,16.261,111600.0
2008-08-01 10:40:00,27.82,27.86,27.75,27.86,66000.0,16.2551,16.2785,16.2142,16.2785,66000.0
2008-08-01 10:50:00,27.86,27.89,27.81,27.89,82200.0,16.2785,16.296,16.2493,16.296,82200.0
2008-08-01 11:00:00,27.89,27.91,27.86,27.91,82800.0,16.296,16.3077,16.2785,16.3077,82800.0
2008-08-01 11:10:00,27.91,27.95,27.88,27.95,72600.0,16.3077,16.3311,16.2902,16.3311,72600.0
2008-08-01 11:20:00,27.95,27.95,27.87,27.88,69800.0,16.3311,16.3311,16.2843,16.2902,69800.0
2008-08-01 11:30:00,27.87,27.96,27.87,27.95,57200.0,16.2843,16.3369,16.2843,16.3311,57200.0
2008-08-01 11:40:00,27.95,27.95,27.86,27.86,38200.0,16.3311,16.3311,16.2785,16.2785,38200.0
2008-08-01 11:50:00,27.86,27.89,27.8,27.8,72800.0,16.2785,16.296,16.2434,16.2434,72800.0
2008-08-01 12:00:00,27.81,27.82,27.77,27.81,41200.0,16.2493,16.2551,16.2259,16.2493,41200.0
2008-08-01 12:10:00,27.82,27.86,27.79,27.79,71200.0,16.2551,16.2785,16.2376,16.2376,71200.0
2008-08-01 12:20:00,27.78,27.79,27.71,27.72,33400.0,16.2317,16.2376,16.1908,16.1967,33400.0
2008-08-01 12:30:00,27.72,27.74,27.68,27.73,41800.0,16.1967,16.2084,16.1733,16.2025,41800.0
2008-08-01 12:40:00,27.72,27.73,27.68,27.68,35800.0,16.1967,16.2025,16.1733,16.1733,35800.0
2008-08-01 12:50:00,27.68,27.7,27.61,27.61,59200.0,16.1733,16.185,16.1324,16.1324,59200.0
2008-08-01 13:00:00,27.61,27.67,27.6,27.65,27800.0,16.1324,16.1675,16.1266,16.1558,27800.0
2008-08-01 13:10:00,27.65,27.77,27.65,27.77,29600.0,16.1558,16.2259,16.1558,16.2259,29600.0
2008-08-01 13:20:00,27.76,27.78,27.74,27.75,40600.0,16.2201,16.2317,16.2084,16.2142,40600.0
2008-08-01 13:30:00,27.75,27.76,27.71,27.74,32200.0,16.2142,16.2201,16.1908,16.2084,32200.0
2008-08-01 13:40:00,27.73,27.73,27.6,27.63,73200.0,16.2025,16.2025,16.1266,16.1441,73200.0
2008-08-01 13:50:00,27.64,27.66,27.61,27.64,47600.0,16.1499,16.1616,16.1324,16.1499,47600.0
2008-08-01 14:00:00,27.65,27.66,27.59,27.61,83000.0,16.1558,16.1616,16.1207,16.1324,83000.0
2008-08-01 14:10:00,27.61,27.61,27.54,27.59,73800.0,16.1324,16.1324,16.0915,16.1207,73800.0
2008-08-01 14:20:00,27.59,27.6,27.56,27.6,68000.0,16.1207,16.1266,16.1032,16.1266,68000.0
2008-08-01 14:30:00,27.6,27.61,27.59,27.6,83800.0,16.1266,16.1324,16.1207,16.1266,83800.0
2008-08-01 14:40:00,27.6,27.62,27.57,27.61,115200.0,16.1266,16.1383,16.109,16.1324,115200.0
2008-08-01 14:50:00,27.6,27.62,27.58,27.61,114200.0,16.1266,16.1383,16.1149,16.1324,114200.0
2008-08-01 15:00:00,27.6,27.65,27.56,27.58,103200.0,16.1266,16.1558,16.1032,16.1149,103200.0
2008-08-01 15:10:00,27.58,27.65,27.58,27.65,89800.0,16.1149,16.1558,16.1149,16.1558,89800.0
2008-08-01 15:20:00,27.64,27.68,27.63,27.64,115400.0,16.1499,16.1733,16.1441,16.1499,115400.0
2008-08-01 15:30:00,27.64,27.65,27.61,27.65,130200.0,16.1499,16.1558,16.1324,16.1558,130200.0
2008-08-01 15:40:00,27.64,27.65,27.6,27.63,132800.0,16.1499,16.1558,16.1266,16.1441,132800.0
2008-08-01 15:50:00,27.63,27.64,27.53,27.55,448600.0,16.1441,16.1499,16.0857,16.0974,448600.0
2008-08-04 09:30:00,27.61,27.86,27.53,27.59,105800.0,16.1324,16.2785,16.0857,16.1207,105800.0
2008-08-04 09:40:00,27.59,27.59,27.44,27.52,231200.0,16.1207,16.1207,16.0331,16.0798,231200.0
2008-08-04 09:50:00,27.52,27.58,27.48,27.55,89400.0,16.0798,16.1149,16.0565,16.0974,89400.0
2008-08-04 10:00:00,27.55,27.6,27.54,27.57,313200.0,16.0974,16.1266,16.0915,16.109,313200.0
2008-08-04 10:10:00,27.58,27.59,27.55,27.58,59000.0,16.1149,16.1207,16.0974,16.1149,59000.0
2008-08-04 10:20:00,27.58,27.7,27.58,27.7,28000.0,16.1149,16.185,16.1149,16.185,28000.0
2008-08-04 10:30:00,27.69,27.72,27.67,27.7,35200.0,16.1792,16.1967,16.1675,16.185,35200.0
2008-08-04 10:40:00,27.71,27.72,27.56,27.56,33400.0,16.1908,16.1967,16.1032,16.1032,33400.0
2008-08-04 10:50:00,27.56,27.57,27.5,27.51,50200.0,16.1032,16.109,16.0681,16.074,50200.0
2008-08-04 11:00:00,27.51,27.55,27.49,27.54,34200.0,16.074,16.0974,16.0623,16.0915,34200.0
2008-08-04 11:10:00,27.55,27.58,27.53,27.53,59000.0,16.0974,16.1149,16.0857,16.0857,59000.0
2008-08-04 11:20:00,27.53,27.54,27.49,27.5,57200.0,16.0857,16.0915,16.0623,16.0681,57200.0
2008-08-04 11:30:00,27.5,27.58,27.48,27.56,114000.0,16.0681,16.1149,16.0565,16.1032,114000.0
2008-08-04 11:40:00,27.56,27.56,27.5,27.55,41400.0,16.1032,16.1032,16.0681,16.0974,41400.0
2008-08-04 11:50:00,27.55,27.57,27.55,27.55,56400.0,16.0974,16.109,16.0974,16.0974,56400.0
2008-08-04 12:00:00,27.55,27.57,27.52,27.53,44400.0,16.0974,16.109,16.0798,16.0857,44400.0
2008-08-04 12:10:00,27.53,27.55,27.5,27.54,45400.0,16.0857,16.0974,16.0681,16.0915,45400.0
2008-08-04 12:20:00,27.55,27.56,27.54,27.54,41400.0,16.0974,16.1032,16.0915,16.0915,41400.0
2008-08-04 12:30:00,27.54,27.56,27.53,27.53,46000.0,16.0915,16.1032,16.0857,16.0857,46000.0
2008-08-04 12:40:00,27.53,27.53,27.48,27.49,42600.0,16.0857,16.0857,16.0565,16.0623,42600.0
2008-08-04 12:50:00,27.49,27.52,27.49,27.52,18200.0,16.0623,16.0798,16.0623,16.0798,18200.0
2008-08-04 13:00:00,27.52,27.54,27.46,27.49,46000.0,16.0798,16.0915,16.0448,16.0623,46000.0
2008-08-04 13:10:00,27.49,27.5,27.44,27.46,27400.0,16.0623,16.0681,16.0331,16.0448,27400.0
2008-08-04 13:20:00,27.46,27.49,27.43,27.48,27600.0,16.0448,16.0623,16.0272,16.0565,27600.0
2008-08-04 13:30:00,27.48,27.49,27.43,27.43,37200.0,16.0565,16.0623,16.0272,16.0272,37200.0
2008-08-04 13:40:00,27.43,27.45,27.43,27.43,14600.0,16.0272,16.0389,16.0272,16.0272,14600.0
2008-08-04 13:50:00,27.43,27.45,27.43,27.45,26200.0,16.0272,16.0389,16.0272,16.0389,26200.0
2008-08-04 14:00:00,27.45,27.5,27.45,27.49,28600.0,16.0389,16.0681,16.0389,16.0623,28600.0
2008-08-04 14:10:00,27.49,27.5,27.47,27.48,45400.0,16.0623,16.0681,16.0506,16.0565,45400.0
2008-08-04 14:20:00,27.48,27.51,27.48,27.5,69400.0,16.0565,16.074,16.0565,16.0681,69400.0
2008-08-04 14:30:00,27.5,27.54,27.49,27.53,71600.0,16.0681,16.0915,16.0623,16.0857,71600.0
2008-08-04 14:40:00,27.52,27.55,27.52,27.53,42400.0,16.0798,16.0974,16.0798,16.0857,42400.0
2008-08-04 14:50:00,27.53,27.55,27.5,27.51,41800.0,16.0857,16.0974,16.0681,16.074,41800.0
2008-08-04 15:00:00,27.51,27.52,27.49,27.49,55800.0,16.074,16.0798,16.0623,16.0623,55800.0
2008-08-04 15:10:00,27.49,27.5,27.43,27.45,77200.0,16.0623,16.0681,16.0272,16.0389,77200.0
2008-08-04 15:20:00,27.45,27.45,27.36,27.36,103200.0,16.0389,16.0389,15.9863,15.9863,103200.0
2008-08-04 15:30:00,27.36,27.44,27.35,27.43,118600.0,15.9863,16.0331,15.9805,16.0272,118600.0
2008-08-04 15:40:00,27.43,27.44,27.41,27.43,114600.0,16.0272,16.0331,16.0156,16.0272,114600.0
2008-08-04 15:50:00,27.43,27.43,27.41,27.42,161600.0,16.0272,16.0272,16.0156,16.0214,161600.0
2008-08-05 09:30:00,27.55,27.55,27.26,27.26,55000.0,16.0974,16.0974,15.9279,15.9279,55000.0
2008-08-05 09:40:00,27.26,27.27,27.13,27.23,87000.0,15.9279,15.9338,15.852,15.9104,87000.0
2008-08-05 09:50:00,27.23,27.34,27.23,27.34,67200.0,15.9104,15.9747,15.9104,15.9747,67200.0
2008-08-05 10:00:00,27.35,27.35,27.17,27.23,97200.0,15.9805,15.9805,15.8753,15.9104,97200.0
2008-08-05 10:10:00,27.25,27.29,27.22,27.22,125800.0,15.9221,15.9454,15.9045,15.9045,125800.0
2008-08-05 10:20:00,27.22,27.47,27.22,27.46,92000.0,15.9045,16.0506,15.9045,16.0448,92000.0
2008-08-05 10:30:00,27.46,27.5,27.46,27.49,71800.0,16.0448,16.0681,16.0448,16.0623,71800.0
2008-08-05 10:40:00,27.5,27.52,27.49,27.52,87000.0,16.0681,16.0798,16.0623,16.0798,87000.0
2008-08-05 10:50:00,27.53,27.57,27.52,27.57,46400.0,16.0857,16.109,16.0798,16.109,46400.0
2008-08-05 11:00:00,27.58,27.62,27.57,27.61,46200.0,16.1149,16.1383,16.109,16.1324,46200.0
2008-08-05 11:10:00,27.61,27.61,27.58,27.58,43000.0,16.1324,16.1324,16.1149,16.1149,43000.0
2008-08-05 11:20:00,27.58,27.58,27.5,27.53,42000.0,16.1149,16.1149,16.0681,16.0857,42000.0
2008-08-05 11:30:00,27.53,27.56,27.52,27.56,21000.0,16.0857,16.1032,16.0798,16.1032,21000.0
2008-08-05 11:40:00,27.56,27.62,27.53,27.61,59800.0,16.1032,16.1383,16.0857,16.1324,59800.0
2008-08-05 11:50:00,27.61,27.65,27.6,27.65,43600.0,16.1324,16.1558,16.1266,16.1558,43600.0
2008-08-05 12:00:00,27.65,27.71,27.65,27.68,45800.0,16.1558,16.1908,16.1558,16.1733,45800.0
2008-08-05 12:10:00,27.68,27.73,27.68,27.73,53200.0,16.1733,16.2025,16.1733,16.2025,53200.0
2008-08-05 12:20:00,27.73,27.79,27.73,27.78,51000.0,16.2025,16.2376,16.2025,16.2317,51000.0
2008-08-05 12:30:00,27.78,27.8,27.73,27.75,63000.0,16.2317,16.2434,16.2025,16.2142,63000.0
2008-08-05 12:40:00,27.75,27.75,27.71,27.72,28600.0,16.2142,16.2142,16.1908,16.1967,28600.0
2008-08-05 12:50:00,27.72,27.73,27.69,27.73,24800.0,16.1967,16.2025,16.1792,16.2025,24800.0
2008-08-05 13:00:00,27.74,27.78,27.73,27.78,41200.0,16.2084,16.2317,16.2025,16.2317,41200.0
2008-08-05 13:10:00,27.78,27.79,27.75,27.75,25400.0,16.2317,16.2376,16.2142,16.2142,25400.0
2008-08-05 13:20:00,27.75,27.81,27.75,27.81,33200.0,16.2142,16.2493,16.2142,16.2493,33200.0
2008-08-05 13:30:00,27.81,27.82,27.8,27.81,33400.0,16.2493,16.2551,16.2434,16.2493,33400.0
2008-08-05 13:40:00,27.82,27.85,27.81,27.85,37600.0,16.2551,16.2726,16.2493,16.2726,37600.0
2008-08-05 13:50:00,27.85,27.85,27.78,27.79,67800.0,16.2726,16.2726,16.2317,16.2376,67800.0
2008-08-05 14:00:00,27.79,27.8,27.74,27.78,42200.0,16.2376,16.2434,16.2084,16.2317,42200.0
2008-08-05 14:10:00,27.78,27.91,27.68,27.75,120400.0,16.2317,16.3077,16.1733,16.2142,120400.0
2008-08-05 14:20:00,27.75,27.81,27.75,27.79,81800.0,16.2142,16.2493,16.2142,16.2376,81800.0
2008-08-05 14:30:00,27.79,27.85,27.78,27.8,67800.0,16.2376,16.2726,16.2317,16.2434,67800.0
2008-08-05 14:40:00,27.8,27.83,27.77,27.79,79000.0,16.2434,16.261,16.2259,16.2376,79000.0
2008-08-05 14:50:00,27.78,27.79,27.7,27.7,52200.0,16.2317,16.2376,16.185,16.185,52200.0
2008-08-05 15:00:00,27.71,27.73,27.7,27.72,66600.0,16.1908,16.2025,16.185,16.1967,66600.0
2008-08-05 15:10:00,27.72,27.75,27.7,27.73,70000.0,16.1967,16.2142,16.185,16.2025,70000.0
2008-08-05 15:20:00,27.72,27.72,27.67,27.67,95400.0,16.1967,16.1967,16.1675,16.1675,95400.0
2008-08-05 15:30:00,27.67,27.75,27.67,27.74,93200.0,16.1675,16.2142,16.1675,16.2084,93200.0
2008-08-05 15:40:00,27.74,27.83,27.72,27.82,144400.0,16.2084,16.261,16.1967,16.2551,144400.0
2008-08-05 15:50:00,27.82,27.83,27.8,27.83,124600.0,16.2551,16.261,16.2434,16.261,124600.0
2008-08-06 09:30:00,27.89,28.18,27.86,28.18,70600.0,16.296,16.4655,16.2785,16.4655,70600.0
2008-08-06 09:40:00,28.17,28.18,28.0,28.0,62600.0,16.4596,16.4655,16.3603,16.3603,62600.0
2008-08-06 09:50:00,28.01,28.18,27.95,28.18,89200.0,16.3661,16.4655,16.3311,16.4655,89200.0
2008-08-06 10:00:00,28.19,28.32,28.19,28.29,97600.0,16.4713,16.5473,16.4713,16.5297,97600.0
2008-08-06 10:10:00,28.29,28.29,28.2,28.25,102400.0,16.5297,16.5297,16.4772,16.5064,102400.0
2008-08-06 10:20:00,28.25,28.29,28.24,28.26,64400.0,16.5064,16.5297,16.5005,16.5122,64400.0
2008-08-06 10:30:00,28.26,28.28,28.17,28.22,90800.0,16.5122,16.5239,16.4596,16.4888,90800.0
2008-08-06 10:40:00,28.21,28.21,28.11,28.13,60600.0,16.483,16.483,16.4246,16.4363,60600.0
2008-08-06 10:50:00,28.15,28.15,28.1,28.11,47200.0,16.4479,16.4479,16.4187,16.4246,47200.0
2008-08-06 11:00:00,28.11,28.14,28.08,28.12,63000.0,16.4246,16.4421,16.407,16.4304,63000.0
2008-08-06 11:10:00,28.13,28.19,28.11,28.19,56200.0,16.4363,16.4713,16.4246,16.4713,56200.0
2008-08-06 11:20:00,28.18,28.2,28.05,28.05,46600.0,16.4655,16.4772,16.3895,16.3895,46600.0
2008-08-06 11:30:00,28.04,28.07,27.93,27.93,48600.0,16.3837,16.4012,16.3194,16.3194,48600.0
2008-08-06 11:40:00,27.95,27.99,27.93,27.99,45000.0,16.3311,16.3545,16.3194,16.3545,45000.0
2008-08-06 11:50:00,27.98,27.98,27.92,27.92,46400.0,16.3486,16.3486,16.3136,16.3136,46400.0
2008-08-06 12:00:00,27.93,27.93,27.88,27.88,51600.0,16.3194,16.3194,16.2902,16.2902,51600.0
2008-08-06 12:10:00,27.88,27.89,27.84,27.84,30600.0,16.2902,16.296,16.2668,16.2668,30600.0
2008-08-06 12:20:00,27.84,27.95,27.84,27.95,48800.0,16.2668,16.3311,16.2668,16.3311,48800.0
2008-08-06 12:30:00,27.94,27.94,27.91,27.92,33200.0,16.3252,16.3252,16.3077,16.3136,33200.0
2008-08-06 12:40:00,27.91,27.95,27.91,27.94,30000.0,16.3077,16.3311,16.3077,16.3252,30000.0
2008-08-06 12:50:00,27.93,27.99,27.93,27.98,53200.0,16.3194,16.3545,16.3194,16.3486,53200.0
2008-08-06 13:00:00,27.98,27.98,27.93,27.93,74600.0,16.3486,16.3486,16.3194,16.3194,74600.0
2008-08-06 13:10:00,27.93,27.93,27.9,27.93,54600.0,16.3194,16.3194,16.3019,16.3194,54600.0
2008-08-06 13:20:00,27.93,27.95,27.93,27.93,24200.0,16.3194,16.3311,16.3194,16.3194,24200.0
2008-08-06 13:30:00,27.93,27.98,27.93,27.97,53000.0,16.3194,16.3486,16.3194,16.3428,53000.0
2008-08-06 13:40:00,27.97,28.09,27.96,28.08,48800.0,16.3428,16.4129,16.3369,16.407,48800.0
2008-08-06 13:50:00,28.08,28.09,28.05,28.05,52600.0,16.407,16.4129,16.3895,16.3895,52600.0
2008-08-06 14:00:00,28.06,28.12,28.05,28.11,60400.0,16.3954,16.4304,16.3895,16.4246,60400.0
2008-08-06 14:10:00,28.12,28.13,28.1,28.1,46000.0,16.4304,16.4363,16.4187,16.4187,46000.0
2008-08-06 14:20:00,28.1,28.12,28.1,28.1,33200.0,16.4187,16.4304,16.4187,16.4187,33200.0
2008-08-06 14:30:00,28.1,28.12,28.09,28.1,40400.0,16.4187,16.4304,16.4129,16.4187,40400.0
2008-08-06 14:40:00,28.1,28.11,28.1,28.11,41600.0,16.4187,16.4246,16.4187,16.4246,41600.0
2008-08-06 14:50:00,28.11,28.18,28.11,28.14,57000.0,16.4246,16.4655,16.4246,16.4421,57000.0
2008-08-06 15:00:00,28.14,28.14,28.04,28.04,65000.0,16.4421,16.4421,16.3837,16.3837,65000.0
2008-08-06 15:10:00,28.04,28.04,27.99,28.0,90000.0,16.3837,16.3837,16.3545,16.3603,90000.0
2008-08-06 15:20:00,28.0,28.02,27.99,27.99,51600.0,16.3603,16.372,16.3545,16.3545,51600.0
2008-08-06 15:30:00,27.99,28.0,27.97,28.0,102000.0,16.3545,16.3603,16.3428,16.3603,102000.0
2008-08-06 15:40:00,28.0,28.09,28.0,28.08,127600.0,16.3603,16.4129,16.3603,16.407,127600.0
2008-08-06 15:50:00,28.08,28.1,27.99,28.0,176000.0,16.407,16.4187,16.3545,16.3603,176000.0
2008-08-07 09:30:00,28.5,28.5,28.18,28.24,201000.0,16.6524,16.6524,16.4655,16.5005,201000.0
2008-08-07 09:40:00,28.24,28.25,28.02,28.02,149400.0,16.5005,16.5064,16.372,16.372,149400.0
2008-08-07 09:50:00,28.02,28.03,27.79,27.93,231800.0,16.372,16.3778,16.2376,16.3194,231800.0
2008-08-07 10:00:00,27.93,27.98,27.79,27.8,351000.0,16.3194,16.3486,16.2376,16.2434,351000.0
2008-08-07 10:10:00,27.8,27.95,27.8,27.9,149800.0,16.2434,16.3311,16.2434,16.3019,149800.0
2008-08-07 10:20:00,27.9,27.94,27.86,27.91,163200.0,16.3019,16.3252,16.2785,16.3077,163200.0
2008-08-07 10:30:00,27.91,28.01,27.9,28.01,178800.0,16.3077,16.3661,16.3019,16.3661,178800.0
2008-08-07 10:40:00,28.01,28.06,27.98,28.02,95200.0,16.3661,16.3954,16.3486,16.372,95200.0
2008-08-07 10:50:00,28.02,28.1,28.0,28.08,120200.0,16.372,16.4187,16.3603,16.407,120200.0
2008-08-07 11:00:00,28.08,28.14,28.07,28.13,114800.0,16.407,16.4421,16.4012,16.4363,114800.0
2008-08-07 11:10:00,28.12,28.19,28.11,28.17,206600.0,16.4304,16.4713,16.4246,16.4596,206600.0
2008-08-07 11:20:00,28.16,28.17,28.06,28.11,118000.0,16.4538,16.4596,16.3954,16.4246,118000.0
2008-08-07 11:30:00,28.1,28.16,28.08,28.14,63600.0,16.4187,16.4538,16.407,16.4421,63600.0
2008-08-07 11:40:00,28.14,28.14,28.09,28.1,72800.0,16.4421,16.4421,16.4129,16.4187,72800.0
2008-08-07 11:50:00,28.1,28.13,28.09,28.12,322400.0,16.4187,16.4363,16.4129,16.4304,322400.0
2008-08-07 12:00:00,28.13,28.15,28.11,28.15,295000.0,16.4363,16.4479,16.4246,16.4479,295000.0
2008-08-07 12:10:00,28.14,28.18,28.14,28.16,75800.0,16.4421,16.4655,16.4421,16.4538,75800.0
2008-08-07 12:20:00,28.16,28.22,28.15,28.21,58200.0,16.4538,16.4888,16.4479,16.483,58200.0
2008-08-07 12:30:00,28.2,28.32,28.2,28.29,73400.0,16.4772,16.5473,16.4772,16.5297,73400.0
2008-08-07 12:40:00,28.29,28.47,28.28,28.45,72000.0,16.5297,16.6349,16.5239,16.6232,72000.0
2008-08-07 12:50:00,28.45,28.5,28.41,28.42,115600.0,16.6232,16.6524,16.5999,16.6057,115600.0
2008-08-07 13:00:00,28.42,28.43,28.38,28.4,66400.0,16.6057,16.6115,16.5823,16.594,66400.0
2008-08-07 13:10:00,28.4,28.4,28.32,28.34,64000.0,16.594,16.594,16.5473,16.559,64000.0
2008-08-07 13:20:00,28.34,28.36,28.3,28.31,56000.0,16.559,16.5706,16.5356,16.5414,56000.0
2008-08-07 13:30:00,28.3,28.34,28.24,28.24,92400.0,16.5356,16.559,16.5005,16.5005,92400.0
2008-08-07 13:40:00,28.24,28.29,28.21,28.24,105400.0,16.5005,16.5297,16.483,16.5005,105400.0
2008-08-07 13:50:00,28.24,28.27,28.16,28.17,78200.0,16.5005,16.5181,16.4538,16.4596,78200.0
2008-08-07 14:00:00,28.17,28.24,28.16,28.21,93200.0,16.4596,16.5005,16.4538,16.483,93200.0
2008-08-07 14:10:00,28.22,28.24,28.18,28.2,99000.0,16.4888,16.5005,16.4655,16.4772,99000.0
2008-08-07 14:20:00,28.2,28.26,28.18,28.21,242200.0,16.4772,16.5122,16.4655,16.483,242200.0
2008-08-07 14:30:00,28.21,28.24,28.21,28.23,72400.0,16.483,16.5005,16.483,16.4947,72400.0
2008-08-07 14:40:00,28.23,28.23,28.16,28.2,89400.0,16.4947,16.4947,16.4538,16.4772,89400.0
2008-08-07 14:50:00,28.2,28.23,28.17,28.17,90000.0,16.4772,16.4947,16.4596,16.4596,90000.0
2008-08-07 15:00:00,28.16,28.17,28.1,28.14,103800.0,16.4538,16.4596,16.4187,16.4421,103800.0
2008-08-07 15:10:00,28.14,28.15,28.08,28.09,102400.0,16.4421,16.4479,16.407,16.4129,102400.0
2008-08-07 15:20:00,28.09,28.1,28.04,28.04,137000.0,16.4129,16.4187,16.3837,16.3837,137000.0
2008-08-07 15:30:00,28.03,28.04,27.88,27.91,248400.0,16.3778,16.3837,16.2902,16.3077,248400.0
2008-08-07 15:40:00,27.91,27.95,27.86,27.89,157000.0,16.3077,16.3311,16.2785,16.296,157000.0
2008-08-07 15:50:00,27.9,27.93,27.85,27.92,182000.0,16.3019,16.3194,16.2726,16.3136,182000.0
2008-08-08 09:30:00,28.03,28.08,27.89,28.0,54200.0,16.3778,16.407,16.296,16.3603,54200.0
2008-08-08 09:40:00,27.98,27.98,27.83,27.9,47600.0,16.3486,16.3486,16.261,16.3019,47600.0
2008-08-08 09:50:00,27.89,27.91,27.82,27.85,45200.0,16.296,16.3077,16.2551,16.2726,45200.0
2008-08-08 10:00:00,27.85,27.98,27.83,27.98,36800.0,16.2726,16.3486,16.261,16.3486,36800.0
2008-08-08 10:10:00,27.98,28.18,27.98,28.16,51000.0,16.3486,16.4655,16.3486,16.4538,51000.0
2008-08-08 10:20:00,28.16,28.3,28.13,28.23,60200.0,16.4538,16.5356,16.4363,16.4947,60200.0
2008-08-08 10:30:00,28.24,28.25,28.18,28.21,61200.0,16.5005,16.5064,16.4655,16.483,61200.0
2008-08-08 10:40:00,28.21,28.25,28.2,28.23,31400.0,16.483,16.5064,16.4772,16.4947,31400.0
2008-08-08 10:50:00,28.22,28.22,28.12,28.14,65000.0,16.4888,16.4888,16.4304,16.4421,65000.0
2008-08-08 11:00:00,28.13,28.14,28.09,28.1,53600.0,16.4363,16.4421,16.4129,16.4187,53600.0
2008-08-08 11:10:00,28.1,28.13,28.08,28.08,50200.0,16.4187,16.4363,16.407,16.407,50200.0
2008-08-08 11:20:00,28.09,28.1,28.06,28.06,34200.0,16.4129,16.4187,16.3954,16.3954,34200.0
2008-08-08 11:30:00,28.06,28.1,28.03,28.09,49400.0,16.3954,16.4187,16.3778,16.4129,49400.0
2008-08-08 11:40:00,28.09,28.11,28.08,28.11,22000.0,16.4129,16.4246,16.407,16.4246,22000.0
2008-08-08 11:50:00,28.1,28.15,28.1,28.13,18400.0,16.4187,16.4479,16.4187,16.4363,18400.0
2008-08-08 12:00:00,28.14,28.18,28.13,28.18,36800.0,16.4421,16.4655,16.4363,16.4655,36800.0
2008-08-08 12:10:00,28.18,28.27,28.18,28.26,52200.0,16.4655,16.5181,16.4655,16.5122,52200.0
2008-08-08 12:20:00,28.26,28.31,28.25,28.29,31800.0,16.5122,16.5414,16.5064,16.5297,31800.0
2008-08-08 12:30:00,28.3,28.3,28.22,28.23,43800.0,16.5356,16.5356,16.4888,16.4947,43800.0
2008-08-08 12:40:00,28.22,28.22,28.12,28.15,65200.0,16.4888,16.4888,16.4304,16.4479,65200.0
2008-08-08 12:50:00,28.15,28.18,28.15,28.16,32800.0,16.4479,16.4655,16.4479,16.4538,32800.0
2008-08-08 13:00:00,28.15,28.18,28.15,28.17,25600.0,16.4479,16.4655,16.4479,16.4596,25600.0
2008-08-08 13:10:00,28.16,28.16,28.1,28.14,65200.0,16.4538,16.4538,16.4187,16.4421,65200.0
2008-08-08 13:20:00,28.15,28.26,28.15,28.26,35200.0,16.4479,16.5122,16.4479,16.5122,35200.0
2008-08-08 13:30:00,28.26,28.34,28.25,28.32,65400.0,16.5122,16.559,16.5064,16.5473,65400.0
2008-08-08 13:40:00,28.31,28.36,28.23,28.25,74000.0,16.5414,16.5706,16.4947,16.5064,74000.0
2008-08-08 13:50:00,28.23,28.36,28.22,28.35,78600.0,16.4947,16.5706,16.4888,16.5648,78600.0
2008-08-08 14:00:00,28.34,28.35,28.32,28.34,50800.0,16.559,16.5648,16.5473,16.559,50800.0
2008-08-08 14:10:00,28.34,28.35,28.32,28.33,66800.0,16.559,16.5648,16.5473,16.5531,66800.0
2008-08-08 14:20:00,28.34,28.35,28.33,28.33,52400.0,16.559,16.5648,16.5531,16.5531,52400.0
2008-08-08 14:30:00,28.34,28.34,28.32,28.33,28400.0,16.559,16.559,16.5473,16.5531,28400.0
2008-08-08 14:40:00,28.33,28.33,28.32,28.33,36600.0,16.5531,16.5531,16.5473,16.5531,36600.0
2008-08-08 14:50:00,28.33,28.33,28.32,28.33,51200.0,16.5531,16.5531,16.5473,16.5531,51200.0
2008-08-08 15:00:00,28.33,28.38,28.33,28.35,73000.0,16.5531,16.5823,16.5531,16.5648,73000.0
2008-08-08 15:10:00,28.36,28.39,28.35,28.38,94800.0,16.5706,16.5882,16.5648,16.5823,94800.0
2008-08-08 15:20:00,28.38,28.41,28.36,28.4,89800.0,16.5823,16.5999,16.5706,16.594,89800.0
2008-08-08 15:30:00,28.4,28.52,28.39,28.5,194600.0,16.594,16.6641,16.5882,16.6524,194600.0
2008-08-08 15:40:00,28.5,28.63,28.49,28.63,213200.0,16.6524,16.7284,16.6466,16.7284,213200.0
2008-08-08 15:50:00,28.63,28.63,28.56,28.58,190000.0,16.7284,16.7284,16.6875,16.6992,190000.0
2008-08-11 09:30:00,28.58,28.77,28.57,28.57,52400.0,16.6992,16.8102,16.6933,16.6933,52400.0
2008-08-11 09:40:00,28.55,28.57,28.43,28.45,83600.0,16.6817,16.6933,16.6115,16.6232,83600.0
2008-08-11 09:50:00,28.45,28.61,28.44,28.51,77800.0,16.6232,16.7167,16.6174,16.6583,77800.0
2008-08-11 10:00:00,28.52,28.55,28.47,28.52,34600.0,16.6641,16.6817,16.6349,16.6641,34600.0
2008-08-11 10:10:00,28.52,28.53,28.47,28.5,105000.0,16.6641,16.67,16.6349,16.6524,105000.0
2008-08-11 10:20:00,28.5,28.5,28.47,28.48,57000.0,16.6524,16.6524,16.6349,16.6408,57000.0
2008-08-11 10:30:00,28.48,28.6,28.48,28.6,108800.0,16.6408,16.7109,16.6408,16.7109,108800.0
2008-08-11 10:40:00,28.59,28.66,28.58,28.65,40600.0,16.705,16.7459,16.6992,16.7401,40600.0
2008-08-11 10:50:00,28.64,28.71,28.64,28.68,91600.0,16.7342,16.7751,16.7342,16.7576,91600.0
2008-08-11 11:00:00,28.68,28.74,28.66,28.74,74800.0,16.7576,16.7927,16.7459,16.7927,74800.0
2008-08-11 11:10:00,28.74,28.74,28.68,28.69,50400.0,16.7927,16.7927,16.7576,16.7635,50400.0
2008-08-11 11:20:00,28.69,28.78,28.69,28.76,81800.0,16.7635,16.816,16.7635,16.8044,81800.0
2008-08-11 11:30:00,28.77,28.8,28.74,28.79,40200.0,16.8102,16.8277,16.7927,16.8219,40200.0
2008-08-11 11:40:00,28.8,28.82,28.75,28.79,98000.0,16.8277,16.8394,16.7985,16.8219,98000.0
2008-08-11 11:50:00,28.78,28.82,28.78,28.8,83800.0,16.816,16.8394,16.816,16.8277,83800.0
2008-08-11 12:00:00,28.8,28.81,28.8,28.8,64200.0,16.8277,16.8336,16.8277,16.8277,64200.0
2008-08-11 12:10:00,28.8,28.81,28.8,28.8,92000.0,16.8277,16.8336,16.8277,16.8277,92000.0
2008-08-11 12:20:00,28.8,28.91,28.8,28.91,61800.0,16.8277,16.892,16.8277,16.892,61800.0
2008-08-11 12:30:00,28.91,28.96,28.9,28.9,54400.0,16.892,16.9212,16.8862,16.8862,54400.0
2008-08-11 12:40:00,28.91,28.92,28.88,28.9,59800.0,16.892,16.8978,16.8745,16.8862,59800.0
2008-08-11 12:50:00,28.89,28.89,28.87,28.88,40400.0,16.8803,16.8803,16.8686,16.8745,40400.0
2008-08-11 13:00:00,28.88,28.9,28.88,28.9,48200.0,16.8745,16.8862,16.8745,16.8862,48200.0
2008-08-11 13:10:00,28.9,28.91,28.87,28.88,36800.0,16.8862,16.892,16.8686,16.8745,36800.0
2008-08-11 13:20:00,28.88,28.9,28.87,28.89,30200.0,16.8745,16.8862,16.8686,16.8803,30200.0
2008-08-11 13:30:00,28.9,28.95,28.87,28.93,97400.0,16.8862,16.9154,16.8686,16.9037,97400.0
2008-08-11 13:40:00,28.92,28.95,28.92,28.93,27600.0,16.8978,16.9154,16.8978,16.9037,27600.0
2008-08-11 13:50:00,28.93,28.95,28.93,28.93,55000.0,16.9037,16.9154,16.9037,16.9037,55000.0
2008-08-11 14:00:00,28.93,28.94,28.89,28.92,51400.0,16.9037,16.9095,16.8803,16.8978,51400.0
2008-08-11 14:10:00,28.92,28.94,28.88,28.93,54800.0,16.8978,16.9095,16.8745,16.9037,54800.0
2008-08-11 14:20:00,28.93,28.95,28.92,28.93,49600.0,16.9037,16.9154,16.8978,16.9037,49600.0
2008-08-11 14:30:00,28.93,28.95,28.93,28.93,64000.0,16.9037,16.9154,16.9037,16.9037,64000.0
2008-08-11 14:40:00,28.93,28.93,28.87,28.88,99200.0,16.9037,16.9037,16.8686,16.8745,99200.0
2008-08-11 14:50:00,28.87,28.88,28.86,28.88,82200.0,16.8686,16.8745,16.8628,16.8745,82200.0
2008-08-11 15:00:00,28.87,28.92,28.86,28.89,79800.0,16.8686,16.8978,16.8628,16.8803,79800.0
2008-08-11 15:10:00,28.88,28.92,28.86,28.86,91200.0,16.8745,16.8978,16.8628,16.8628,91200.0
2008-08-11 15:20:00,28.86,28.88,28.81,28.86,98800.0,16.8628,16.8745,16.8336,16.8628,98800.0
2008-08-11 15:30:00,28.86,28.92,28.86,28.91,137800.0,16.8628,16.8978,16.8628,16.892,137800.0
2008-08-11 15:40:00,28.91,28.95,28.87,28.88,167800.0,16.892,16.9154,16.8686,16.8745,167800.0
2008-08-11 15:50:00,28.88,28.92,28.86,28.88,385800.0,16.8745,16.8978,16.8628,16.8745,385800.0
2008-08-12 09:30:00,28.87,28.88,28.79,28.81,33600.0,16.8686,16.8745,16.8219,16.8336,33600.0
2008-08-12 09:40:00,28.77,28.81,28.67,28.73,44600.0,16.8102,16.8336,16.7518,16.7868,44600.0
2008-08-12 09:50:00,28.73,28.84,28.72,28.82,79800.0,16.7868,16.8511,16.781,16.8394,79800.0
2008-08-12 10:00:00,28.81,28.86,28.81,28.83,60200.0,16.8336,16.8628,16.8336,16.8453,60200.0
2008-08-12 10:10:00,28.83,28.83,28.65,28.65,78200.0,16.8453,16.8453,16.7401,16.7401,78200.0
2008-08-12 10:20:00,28.64,28.67,28.55,28.56,99800.0,16.7342,16.7518,16.6817,16.6875,99800.0
2008-08-12 10:30:00,28.56,28.7,28.46,28.55,178000.0,16.6875,16.7693,16.6291,16.6817,178000.0
2008-08-12 10:40:00,28.56,28.62,28.55,28.6,89600.0,16.6875,16.7226,16.6817,16.7109,89600.0
2008-08-12 10:50:00,28.61,28.61,28.55,28.57,40600.0,16.7167,16.7167,16.6817,16.6933,40600.0
2008-08-12 11:00:00,28.57,28.64,28.57,28.59,66600.0,16.6933,16.7342,16.6933,16.705,66600.0
2008-08-12 11:10:00,28.59,28.61,28.54,28.56,29600.0,16.705,16.7167,16.6758,16.6875,29600.0
2008-08-12 11:20:00,28.56,28.58,28.53,28.54,56600.0,16.6875,16.6992,16.67,16.6758,56600.0
2008-08-12 11:30:00,28.54,28.56,28.52,28.54,52800.0,16.6758,16.6875,16.6641,16.6758,52800.0
2008-08-12 11:40:00,28.54,28.55,28.49,28.5,81200.0,16.6758,16.6817,16.6466,16.6524,81200.0
2008-08-12 11:50:00,28.5,28.59,28.5,28.58,91000.0,16.6524,16.705,16.6524,16.6992,91000.0
2008-08-12 12:00:00,28.59,28.61,28.57,28.58,26800.0,16.705,16.7167,16.6933,16.6992,26800.0
2008-08-12 12:10:00,28.58,28.59,28.53,28.54,86200.0,16.6992,16.705,16.67,16.6758,86200.0
2008-08-12 12:20:00,28.54,28.55,28.5,28.51,89200.0,16.6758,16.6817,16.6524,16.6583,89200.0
2008-08-12 12:30:00,28.52,28.54,28.5,28.5,38200.0,16.6641,16.6758,16.6524,16.6524,38200.0
2008-08-12 12:40:00,28.5,28.52,28.48,28.49,47600.0,16.6524,16.6641,16.6408,16.6466,47600.0
2008-08-12 12:50:00,28.49,28.55,28.49,28.54,49200.0,16.6466,16.6817,16.6466,16.6758,49200.0
2008-08-12 13:00:00,28.56,28.57,28.54,28.55,34000.0,16.6875,16.6933,16.6758,16.6817,34000.0
2008-08-12 13:10:00,28.54,28.54,28.49,28.5,40600.0,16.6758,16.6758,16.6466,16.6524,40600.0
2008-08-12 13:20:00,28.5,28.51,28.45,28.46,64800.0,16.6524,16.6583,16.6232,16.6291,64800.0
2008-08-12 13:30:00,28.46,28.5,28.44,28.5,39200.0,16.6291,16.6524,16.6174,16.6524,39200.0
2008-08-12 13:40:00,28.5,28.58,28.48,28.56,65600.0,16.6524,16.6992,16.6408,16.6875,65600.0
2008-08-12 13:50:00,28.55,28.55,28.5,28.52,67800.0,16.6817,16.6817,16.6524,16.6641,67800.0
2008-08-12 14:00:00,28.52,28.53,28.48,28.53,77400.0,16.6641,16.67,16.6408,16.67,77400.0
2008-08-12 14:10:00,28.53,28.53,28.47,28.49,61200.0,16.67,16.67,16.6349,16.6466,61200.0
2008-08-12 14:20:00,28.49,28.52,28.47,28.49,79200.0,16.6466,16.6641,16.6349,16.6466,79200.0
2008-08-12 14:30:00,28.49,28.52,28.49,28.49,76600.0,16.6466,16.6641,16.6466,16.6466,76600.0
2008-08-12 14:40:00,28.49,28.5,28.46,28.5,67800.0,16.6466,16.6524,16.6291,16.6524,67800.0
2008-08-12 14:50:00,28.5,28.55,28.49,28.49,65200.0,16.6524,16.6817,16.6466,16.6466,65200.0
2008-08-12 15:00:00,28.49,28.49,28.42,28.47,84600.0,16.6466,16.6466,16.6057,16.6349,84600.0
2008-08-12 15:10:00,28.47,28.52,28.43,28.5,173000.0,16.6349,16.6641,16.6115,16.6524,173000.0
2008-08-12 15:20:00,28.5,28.5,28.38,28.39,152000.0,16.6524,16.6524,16.5823,16.5882,152000.0
2008-08-12 15:30:00,28.39,28.39,28.3,28.3,135000.0,16.5882,16.5882,16.5356,16.5356,135000.0
2008-08-12 15:40:00,28.3,28.34,28.26,28.32,233400.0,16.5356,16.559,16.5122,16.5473,233400.0
2008-08-12 15:50:00,28.32,28.41,28.29,28.35,393600.0,16.5473,16.5999,16.5297,16.5648,393600.0
2008-08-13 09:30:00,28.32,28.46,28.13,28.24,67200.0,16.5473,16.6291,16.4363,16.5005,67200.0
2008-08-13 09:40:00,28.23,28.33,28.21,28.3,110800.0,16.4947,16.5531,16.483,16.5356,110800.0
2008-08-13 09:50:00,28.29,28.36,28.29,28.3,94800.0,16.5297,16.5706,16.5297,16.5356,94800.0
2008-08-13 10:00:00,28.3,28.35,28.27,28.34,141200.0,16.5356,16.5648,16.5181,16.559,141200.0
2008-08-13 10:10:00,28.34,28.35,28.27,28.27,149400.0,16.559,16.5648,16.5181,16.5181,149400.0
2008-08-13 10:20:00,28.28,28.31,28.24,28.29,136000.0,16.5239,16.5414,16.5005,16.5297,136000.0
2008-08-13 10:30:00,28.29,28.39,28.25,28.38,186200.0,16.5297,16.5882,16.5064,16.5823,186200.0
2008-08-13 10:40:00,28.39,28.48,28.39,28.45,224600.0,16.5882,16.6408,16.5882,16.6232,224600.0
2008-08-13 10:50:00,28.45,28.47,28.43,28.45,46600.0,16.6232,16.6349,16.6115,16.6232,46600.0
2008-08-13 11:00:00,28.43,28.44,28.34,28.36,129400.0,16.6115,16.6174,16.559,16.5706,129400.0
2008-08-13 11:10:00,28.36,28.4,28.36,28.39,51000.0,16.5706,16.594,16.5706,16.5882,51000.0
2008-08-13 11:20:00,28.39,28.43,28.39,28.43,57400.0,16.5882,16.6115,16.5882,16.6115,57400.0
2008-08-13 11:30:00,28.43,28.47,28.43,28.47,61400.0,16.6115,16.6349,16.6115,16.6349,61400.0
2008-08-13 11:40:00,28.46,28.46,28.43,28.44,33400.0,16.6291,16.6291,16.6115,16.6174,33400.0
2008-08-13 11:50:00,28.45,28.46,28.43,28.44,36600.0,16.6232,16.6291,16.6115,16.6174,36600.0
2008-08-13 12:00:00,28.44,28.49,28.43,28.47,74400.0,16.6174,16.6466,16.6115,16.6349,74400.0
2008-08-13 12:10:00,28.47,28.51,28.46,28.5,42200.0,16.6349,16.6583,16.6291,16.6524,42200.0
2008-08-13 12:20:00,28.5,28.53,28.5,28.5,28600.0,16.6524,16.67,16.6524,16.6524,28600.0
2008-08-13 12:30:00,28.52,28.53,28.43,28.44,52000.0,16.6641,16.67,16.6115,16.6174,52000.0
2008-08-13 12:40:00,28.44,28.48,28.42,28.46,152800.0,16.6174,16.6408,16.6057,16.6291,152800.0
2008-08-13 12:50:00,28.46,28.48,28.43,28.46,31800.0,16.6291,16.6408,16.6115,16.6291,31800.0
2008-08-13 13:00:00,28.45,28.48,28.43,28.48,42800.0,16.6232,16.6408,16.6115,16.6408,42800.0
2008-08-13 13:10:00,28.48,28.49,28.47,28.49,16000.0,16.6408,16.6466,16.6349,16.6466,16000.0
2008-08-13 13:20:00,28.48,28.49,28.47,28.48,24600.0,16.6408,16.6466,16.6349,16.6408,24600.0
2008-08-13 13:30:00,28.48,28.61,28.48,28.61,48600.0,16.6408,16.7167,16.6408,16.7167,48600.0
2008-08-13 13:40:00,28.61,28.62,28.58,28.58,35800.0,16.7167,16.7226,16.6992,16.6992,35800.0
2008-08-13 13:50:00,28.58,28.62,28.58,28.61,27800.0,16.6992,16.7226,16.6992,16.7167,27800.0
2008-08-13 14:00:00,28.61,28.62,28.54,28.54,83800.0,16.7167,16.7226,16.6758,16.6758,83800.0
2008-08-13 14:10:00,28.53,28.55,28.49,28.54,54200.0,16.67,16.6817,16.6466,16.6758,54200.0
2008-08-13 14:20:00,28.55,28.55,28.53,28.53,20800.0,16.6817,16.6817,16.67,16.67,20800.0
2008-08-13 14:30:00,28.53,28.63,28.53,28.61,83200.0,16.67,16.7284,16.67,16.7167,83200.0
2008-08-13 14:40:00,28.61,28.67,28.61,28.67,61800.0,16.7167,16.7518,16.7167,16.7518,61800.0
2008-08-13 14:50:00,28.66,28.67,28.64,28.66,43200.0,16.7459,16.7518,16.7342,16.7459,43200.0
2008-08-13 15:00:00,28.66,28.69,28.63,28.68,82200.0,16.7459,16.7635,16.7284,16.7576,82200.0
2008-08-13 15:10:00,28.68,28.68,28.63,28.63,63800.0,16.7576,16.7576,16.7284,16.7284,63800.0
2008-08-13 15:20:00,28.63,28.64,28.56,28.56,94400.0,16.7284,16.7342,16.6875,16.6875,94400.0
2008-08-13 15:30:00,28.56,28.57,28.5,28.54,90200.0,16.6875,16.6933,16.6524,16.6758,90200.0
2008-08-13 15:40:00,28.55,28.57,28.47,28.48,72000.0,16.6817,16.6933,16.6349,16.6408,72000.0
2008-08-13 15:50:00,28.47,28.54,28.45,28.54,121800.0,16.6349,16.6758,16.6232,16.6758,121800.0
2008-08-14 09:30:00,28.33,28.39,28.04,28.09,105400.0,16.5531,16.5882,16.3837,16.4129,105400.0
2008-08-14 09:40:00,28.11,28.11,27.98,27.99,67000.0,16.4246,16.4246,16.3486,16.3545,67000.0
2008-08-14 09:50:00,27.99,28.06,27.99,28.03,60000.0,16.3545,16.3954,16.3545,16.3778,60000.0
2008-08-14 10:00:00,28.02,28.16,28.02,28.13,73800.0,16.372,16.4538,16.372,16.4363,73800.0
2008-08-14 10:10:00,28.13,28.22,28.1,28.2,50800.0,16.4363,16.4888,16.4187,16.4772,50800.0
2008-08-14 10:20:00,28.2,28.23,28.14,28.16,69200.0,16.4772,16.4947,16.4421,16.4538,69200.0
2008-08-14 10:30:00,28.17,28.3,28.16,28.29,54400.0,16.4596,16.5356,16.4538,16.5297,54400.0
2008-08-14 10:40:00,28.29,28.39,28.28,28.38,62400.0,16.5297,16.5882,16.5239,16.5823,62400.0
2008-08-14 10:50:00,28.38,28.43,28.35,28.36,62600.0,16.5823,16.6115,16.5648,16.5706,62600.0
2008-08-14 11:00:00,28.36,28.39,28.34,28.38,41400.0,16.5706,16.5882,16.559,16.5823,41400.0
2008-08-14 11:10:00,28.4,28.4,28.34,28.38,61000.0,16.594,16.594,16.559,16.5823,61000.0
2008-08-14 11:20:00,28.39,28.4,28.38,28.39,34400.0,16.5882,16.594,16.5823,16.5882,34400.0
2008-08-14 11:30:00,28.39,28.4,28.36,28.36,39400.0,16.5882,16.594,16.5706,16.5706,39400.0
2008-08-14 11:40:00,28.36,28.36,28.29,28.3,38800.0,16.5706,16.5706,16.5297,16.5356,38800.0
2008-08-14 11:50:00,28.3,28.32,28.3,28.32,49200.0,16.5356,16.5473,16.5356,16.5473,49200.0
2008-08-14 12:00:00,28.33,28.38,28.33,28.35,49200.0,16.5531,16.5823,16.5531,16.5648,49200.0
2008-08-14 12:10:00,28.35,28.35,28.3,28.32,61000.0,16.5648,16.5648,16.5356,16.5473,61000.0
2008-08-14 12:20:00,28.31,28.32,28.24,28.28,51400.0,16.5414,16.5473,16.5005,16.5239,51400.0
2008-08-14 12:30:00,28.28,28.31,28.27,28.29,47600.0,16.5239,16.5414,16.5181,16.5297,47600.0
2008-08-14 12:40:00,28.29,28.36,28.28,28.36,57000.0,16.5297,16.5706,16.5239,16.5706,57000.0
2008-08-14 12:50:00,28.36,28.38,28.36,28.36,27000.0,16.5706,16.5823,16.5706,16.5706,27000.0
2008-08-14 13:00:00,28.36,28.38,28.36,28.36,27000.0,16.5706,16.5823,16.5706,16.5706,27000.0
2008-08-14 13:10:00,28.36,28.38,28.36,28.36,40000.0,16.5706,16.5823,16.5706,16.5706,40000.0
2008-08-14 13:20:00,28.36,28.38,28.36,28.37,35600.0,16.5706,16.5823,16.5706,16.5765,35600.0
2008-08-14 13:30:00,28.36,28.38,28.35,28.37,54600.0,16.5706,16.5823,16.5648,16.5765,54600.0
2008-08-14 13:40:00,28.37,28.39,28.33,28.34,71600.0,16.5765,16.5882,16.5531,16.559,71600.0
2008-08-14 13:50:00,28.34,28.35,28.31,28.33,63000.0,16.559,16.5648,16.5414,16.5531,63000.0
2008-08-14 14:00:00,28.33,28.33,28.3,28.31,85800.0,16.5531,16.5531,16.5356,16.5414,85800.0
2008-08-14 14:10:00,28.32,28.32,28.28,28.28,81800.0,16.5473,16.5473,16.5239,16.5239,81800.0
2008-08-14 14:20:00,28.29,28.29,28.24,28.25,46400.0,16.5297,16.5297,16.5005,16.5064,46400.0
2008-08-14 14:30:00,28.24,28.26,28.24,28.26,47000.0,16.5005,16.5122,16.5005,16.5122,47000.0
2008-08-14 14:40:00,28.26,28.26,28.21,28.23,57800.0,16.5122,16.5122,16.483,16.4947,57800.0
2008-08-14 14:50:00,28.24,28.25,28.22,28.25,52400.0,16.5005,16.5064,16.4888,16.5064,52400.0
2008-08-14 15:00:00,28.25,28.3,28.24,28.26,94800.0,16.5064,16.5356,16.5005,16.5122,94800.0
2008-08-14 15:10:00,28.27,28.28,28.26,28.28,45000.0,16.5181,16.5239,16.5122,16.5239,45000.0
2008-08-14 15:20:00,28.27,28.29,28.26,28.28,48400.0,16.5181,16.5297,16.5122,16.5239,48400.0
2008-08-14 15:30:00,28.28,28.3,28.25,28.3,99800.0,16.5239,16.5356,16.5064,16.5356,99800.0
2008-08-14 15:40:00,28.29,28.34,28.28,28.34,72800.0,16.5297,16.559,16.5239,16.559,72800.0
2008-08-14 15:50:00,28.33,28.34,28.28,28.32,110200.0,16.5531,16.559,16.5239,16.5473,110200.0
2008-08-15 09:30:00,28.3,28.5,28.3,28.34,374200.0,16.5356,16.6524,16.5356,16.559,374200.0
2008-08-15 09:40:00,28.35,28.45,28.31,28.39,22600.0,16.5648,16.6232,16.5414,16.5882,22600.0
2008-08-15 09:50:00,28.39,28.49,28.39,28.43,50200.0,16.5882,16.6466,16.5882,16.6115,50200.0
2008-08-15 10:00:00,28.44,28.45,28.39,28.43,37800.0,16.6174,16.6232,16.5882,16.6115,37800.0
2008-08-15 10:10:00,28.43,28.48,28.38,28.48,33000.0,16.6115,16.6408,16.5823,16.6408,33000.0
2008-08-15 10:20:00,28.48,28.49,28.39,28.43,41600.0,16.6408,16.6466,16.5882,16.6115,41600.0
2008-08-15 10:30:00,28.43,28.46,28.42,28.46,36000.0,16.6115,16.6291,16.6057,16.6291,36000.0
2008-08-15 10:40:00,28.46,28.47,28.43,28.46,24400.0,16.6291,16.6349,16.6115,16.6291,24400.0
2008-08-15 10:50:00,28.46,28.5,28.46,28.5,61400.0,16.6291,16.6524,16.6291,16.6524,61400.0
2008-08-15 11:00:00,28.5,28.5,28.47,28.48,33600.0,16.6524,16.6524,16.6349,16.6408,33600.0
2008-08-15 11:10:00,28.48,28.54,28.46,28.5,55800.0,16.6408,16.6758,16.6291,16.6524,55800.0
2008-08-15 11:20:00,28.51,28.52,28.48,28.49,37200.0,16.6583,16.6641,16.6408,16.6466,37200.0
2008-08-15 11:30:00,28.49,28.53,28.48,28.49,62400.0,16.6466,16.67,16.6408,16.6466,62400.0
2008-08-15 11:40:00,28.49,28.49,28.43,28.46,36400.0,16.6466,16.6466,16.6115,16.6291,36400.0
2008-08-15 11:50:00,28.45,28.5,28.45,28.5,38000.0,16.6232,16.6524,16.6232,16.6524,38000.0
2008-08-15 12:00:00,28.5,28.52,28.48,28.48,43600.0,16.6524,16.6641,16.6408,16.6408,43600.0
2008-08-15 12:10:00,28.48,28.5,28.48,28.49,29400.0,16.6408,16.6524,16.6408,16.6466,29400.0
2008-08-15 12:20:00,28.5,28.5,28.49,28.5,35200.0,16.6524,16.6524,16.6466,16.6524,35200.0
2008-08-15 12:30:00,28.5,28.51,28.48,28.5,43600.0,16.6524,16.6583,16.6408,16.6524,43600.0
2008-08-15 12:40:00,28.5,28.52,28.49,28.5,27400.0,16.6524,16.6641,16.6466,16.6524,27400.0
2008-08-15 12:50:00,28.5,28.5,28.47,28.48,22400.0,16.6524,16.6524,16.6349,16.6408,22400.0
2008-08-15 13:00:00,28.49,28.52,28.48,28.5,33600.0,16.6466,16.6641,16.6408,16.6524,33600.0
2008-08-15 13:10:00,28.5,28.52,28.49,28.5,31400.0,16.6524,16.6641,16.6466,16.6524,31400.0
2008-08-15 13:20:00,28.51,28.55,28.5,28.55,28000.0,16.6583,16.6817,16.6524,16.6817,28000.0
2008-08-15 13:30:00,28.55,28.56,28.52,28.53,18600.0,16.6817,16.6875,16.6641,16.67,18600.0
2008-08-15 13:40:00,28.54,28.56,28.52,28.55,48400.0,16.6758,16.6875,16.6641,16.6817,48400.0
2008-08-15 13:50:00,28.55,28.56,28.54,28.54,39600.0,16.6817,16.6875,16.6758,16.6758,39600.0
2008-08-15 14:00:00,28.54,28.54,28.5,28.52,43600.0,16.6758,16.6758,16.6524,16.6641,43600.0
2008-08-15 14:10:00,28.52,28.53,28.5,28.51,86800.0,16.6641,16.67,16.6524,16.6583,86800.0
2008-08-15 14:20:00,28.5,28.53,28.5,28.53,53800.0,16.6524,16.67,16.6524,16.67,53800.0
2008-08-15 14:30:00,28.53,28.57,28.52,28.54,41600.0,16.67,16.6933,16.6641,16.6758,41600.0
2008-08-15 14:40:00,28.54,28.55,28.5,28.51,99200.0,16.6758,16.6817,16.6524,16.6583,99200.0
2008-08-15 14:50:00,28.51,28.53,28.51,28.52,23600.0,16.6583,16.67,16.6583,16.6641,23600.0
2008-08-15 15:00:00,28.52,28.55,28.52,28.54,61200.0,16.6641,16.6817,16.6641,16.6758,61200.0
2008-08-15 15:10:00,28.54,28.55,28.5,28.52,58200.0,16.6758,16.6817,16.6524,16.6641,58200.0
2008-08-15 15:20:00,28.52,28.56,28.52,28.53,38800.0,16.6641,16.6875,16.6641,16.67,38800.0
2008-08-15 15:30:00,28.53,28.57,28.52,28.56,93400.0,16.67,16.6933,16.6641,16.6875,93400.0
2008-08-15 15:40:00,28.57,28.64,28.56,28.61,73200.0,16.6933,16.7342,16.6875,16.7167,73200.0
2008-08-15 15:50:00,28.61,28.64,28.56,28.6,141800.0,16.7167,16.7342,16.6875,16.7109,141800.0
2008-08-18 09:30:00,28.69,28.78,28.55,28.72,43400.0,16.7635,16.816,16.6817,16.781,43400.0
2008-08-18 09:40:00,28.73,28.83,28.6,28.63,41600.0,16.7868,16.8453,16.7109,16.7284,41600.0
2008-08-18 09:50:00,28.6,28.67,28.56,28.67,54800.0,16.7109,16.7518,16.6875,16.7518,54800.0
2008-08-18 10:00:00,28.67,28.72,28.64,28.71,143400.0,16.7518,16.781,16.7342,16.7751,143400.0
2008-08-18 10:10:00,28.7,28.79,28.68,28.79,45800.0,16.7693,16.8219,16.7576,16.8219,45800.0
2008-08-18 10:20:00,28.77,28.82,28.77,28.8,58400.0,16.8102,16.8394,16.8102,16.8277,58400.0
2008-08-18 10:30:00,28.79,28.84,28.78,28.83,57400.0,16.8219,16.8511,16.816,16.8453,57400.0
2008-08-18 10:40:00,28.82,28.86,28.82,28.84,44800.0,16.8394,16.8628,16.8394,16.8511,44800.0
2008-08-18 10:50:00,28.85,28.85,28.73,28.73,37800.0,16.8569,16.8569,16.7868,16.7868,37800.0
2008-08-18 11:00:00,28.75,28.75,28.71,28.72,38600.0,16.7985,16.7985,16.7751,16.781,38600.0
2008-08-18 11:10:00,28.72,28.76,28.72,28.75,23600.0,16.781,16.8044,16.781,16.7985,23600.0
2008-08-18 11:20:00,28.75,28.77,28.73,28.74,28800.0,16.7985,16.8102,16.7868,16.7927,28800.0
2008-08-18 11:30:00,28.74,28.79,28.72,28.78,57400.0,16.7927,16.8219,16.781,16.816,57400.0
2008-08-18 11:40:00,28.78,28.79,28.75,28.75,11800.0,16.816,16.8219,16.7985,16.7985,11800.0
2008-08-18 11:50:00,28.75,28.76,28.66,28.68,22800.0,16.7985,16.8044,16.7459,16.7576,22800.0
2008-08-18 12:00:00,28.66,28.69,28.61,28.68,38800.0,16.7459,16.7635,16.7167,16.7576,38800.0
2008-08-18 12:10:00,28.68,28.74,28.67,28.74,16000.0,16.7576,16.7927,16.7518,16.7927,16000.0
2008-08-18 12:20:00,28.73,28.74,28.71,28.71,11000.0,16.7868,16.7927,16.7751,16.7751,11000.0
2008-08-18 12:30:00,28.72,28.73,28.71,28.73,11000.0,16.781,16.7868,16.7751,16.7868,11000.0
2008-08-18 12:40:00,28.73,28.73,28.65,28.66,26800.0,16.7868,16.7868,16.7401,16.7459,26800.0
2008-08-18 12:50:00,28.65,28.67,28.64,28.65,31800.0,16.7401,16.7518,16.7342,16.7401,31800.0
2008-08-18 13:00:00,28.65,28.66,28.63,28.65,21200.0,16.7401,16.7459,16.7284,16.7401,21200.0
2008-08-18 13:10:00,28.65,28.66,28.61,28.62,39000.0,16.7401,16.7459,16.7167,16.7226,39000.0
2008-08-18 13:20:00,28.62,28.67,28.61,28.65,16600.0,16.7226,16.7518,16.7167,16.7401,16600.0
2008-08-18 13:30:00,28.66,28.66,28.63,28.64,13400.0,16.7459,16.7459,16.7284,16.7342,13400.0
2008-08-18 13:40:00,28.64,28.66,28.64,28.65,31600.0,16.7342,16.7459,16.7342,16.7401,31600.0
2008-08-18 13:50:00,28.63,28.64,28.6,28.61,14800.0,16.7284,16.7342,16.7109,16.7167,14800.0
2008-08-18 14:00:00,28.6,28.6,28.58,28.58,13200.0,16.7109,16.7109,16.6992,16.6992,13200.0
2008-08-18 14:10:00,28.58,28.6,28.58,28.58,43200.0,16.6992,16.7109,16.6992,16.6992,43200.0
2008-08-18 14:20:00,28.58,28.6,28.57,28.58,23000.0,16.6992,16.7109,16.6933,16.6992,23000.0
2008-08-18 14:30:00,28.58,28.61,28.57,28.57,50600.0,16.6992,16.7167,16.6933,16.6933,50600.0
2008-08-18 14:40:00,28.57,28.63,28.55,28.62,32800.0,16.6933,16.7284,16.6817,16.7226,32800.0
2008-08-18 14:50:00,28.62,28.65,28.62,28.64,33800.0,16.7226,16.7401,16.7226,16.7342,33800.0
2008-08-18 15:00:00,28.64,28.65,28.57,28.6,47000.0,16.7342,16.7401,16.6933,16.7109,47000.0
2008-08-18 15:10:00,28.6,28.61,28.57,28.58,37800.0,16.7109,16.7167,16.6933,16.6992,37800.0
2008-08-18 15:20:00,28.59,28.63,28.55,28.61,49600.0,16.705,16.7284,16.6817,16.7167,49600.0
2008-08-18 15:30:00,28.61,28.66,28.58,28.65,53600.0,16.7167,16.7459,16.6992,16.7401,53600.0
2008-08-18 15:40:00,28.64,28.66,28.57,28.59,85800.0,16.7342,16.7459,16.6933,16.705,85800.0
2008-08-18 15:50:00,28.59,28.67,28.57,28.67,68000.0,16.705,16.7518,16.6933,16.7518,68000.0
2008-08-19 09:30:00,28.52,28.58,28.42,28.51,40600.0,16.6641,16.6992,16.6057,16.6583,40600.0
2008-08-19 09:40:00,28.5,28.59,28.43,28.56,45200.0,16.6524,16.705,16.6115,16.6875,45200.0
2008-08-19 09:50:00,28.57,28.59,28.49,28.5,51000.0,16.6933,16.705,16.6466,16.6524,51000.0
2008-08-19 10:00:00,28.49,28.55,28.49,28.52,43000.0,16.6466,16.6817,16.6466,16.6641,43000.0
2008-08-19 10:10:00,28.52,28.52,28.45,28.5,49800.0,16.6641,16.6641,16.6232,16.6524,49800.0
2008-08-19 10:20:00,28.5,28.54,28.45,28.48,85200.0,16.6524,16.6758,16.6232,16.6408,85200.0
2008-08-19 10:30:00,28.45,28.52,28.43,28.52,39200.0,16.6232,16.6641,16.6115,16.6641,39200.0
2008-08-19 10:40:00,28.52,28.53,28.46,28.46,63200.0,16.6641,16.67,16.6291,16.6291,63200.0
2008-08-19 10:50:00,28.46,28.46,28.4,28.42,64000.0,16.6291,16.6291,16.594,16.6057,64000.0
2008-08-19 11:00:00,28.42,28.44,28.41,28.43,35600.0,16.6057,16.6174,16.5999,16.6115,35600.0
2008-08-19 11:10:00,28.43,28.46,28.41,28.43,36800.0,16.6115,16.6291,16.5999,16.6115,36800.0
2008-08-19 11:20:00,28.42,28.48,28.42,28.46,48200.0,16.6057,16.6408,16.6057,16.6291,48200.0
2008-08-19 11:30:00,28.45,28.46,28.37,28.39,113600.0,16.6232,16.6291,16.5765,16.5882,113600.0
2008-08-19 11:40:00,28.4,28.43,28.4,28.42,66000.0,16.594,16.6115,16.594,16.6057,66000.0
2008-08-19 11:50:00,28.43,28.43,28.32,28.36,57800.0,16.6115,16.6115,16.5473,16.5706,57800.0
2008-08-19 12:00:00,28.36,28.44,28.35,28.43,48000.0,16.5706,16.6174,16.5648,16.6115,48000.0
2008-08-19 12:10:00,28.43,28.44,28.41,28.42,57200.0,16.6115,16.6174,16.5999,16.6057,57200.0
2008-08-19 12:20:00,28.43,28.43,28.39,28.4,79200.0,16.6115,16.6115,16.5882,16.594,79200.0
2008-08-19 12:30:00,28.41,28.42,28.37,28.37,82000.0,16.5999,16.6057,16.5765,16.5765,82000.0
2008-08-19 12:40:00,28.38,28.38,28.34,28.34,94800.0,16.5823,16.5823,16.559,16.559,94800.0
2008-08-19 12:50:00,28.34,28.36,28.21,28.21,214000.0,16.559,16.5706,16.483,16.483,214000.0
2008-08-19 13:00:00,28.21,28.27,28.2,28.26,82400.0,16.483,16.5181,16.4772,16.5122,82400.0
2008-08-19 13:10:00,28.26,28.3,28.26,28.3,28200.0,16.5122,16.5356,16.5122,16.5356,28200.0
2008-08-19 13:20:00,28.3,28.33,28.3,28.33,32200.0,16.5356,16.5531,16.5356,16.5531,32200.0
2008-08-19 13:30:00,28.33,28.33,28.32,28.33,55200.0,16.5531,16.5531,16.5473,16.5531,55200.0
2008-08-19 13:40:00,28.33,28.34,28.33,28.33,26800.0,16.5531,16.559,16.5531,16.5531,26800.0
2008-08-19 13:50:00,28.33,28.33,28.25,28.25,114000.0,16.5531,16.5531,16.5064,16.5064,114000.0
2008-08-19 14:00:00,28.25,28.26,28.22,28.25,74400.0,16.5064,16.5122,16.4888,16.5064,74400.0
2008-08-19 14:10:00,28.25,28.3,28.25,28.29,44600.0,16.5064,16.5356,16.5064,16.5297,44600.0
2008-08-19 14:20:00,28.29,28.32,28.29,28.32,82200.0,16.5297,16.5473,16.5297,16.5473,82200.0
2008-08-19 14:30:00,28.32,28.33,28.32,28.33,38400.0,16.5473,16.5531,16.5473,16.5531,38400.0
2008-08-19 14:40:00,28.33,28.38,28.33,28.35,91000.0,16.5531,16.5823,16.5531,16.5648,91000.0
2008-08-19 14:50:00,28.35,28.35,28.29,28.3,83200.0,16.5648,16.5648,16.5297,16.5356,83200.0
2008-08-19 15:00:00,28.3,28.3,28.25,28.29,89400.0,16.5356,16.5356,16.5064,16.5297,89400.0
2008-08-19 15:10:00,28.29,28.34,28.27,28.33,58400.0,16.5297,16.559,16.5181,16.5531,58400.0
2008-08-19 15:20:00,28.33,28.39,28.29,28.36,76600.0,16.5531,16.5882,16.5297,16.5706,76600.0
2008-08-19 15:30:00,28.36,28.36,28.3,28.35,76200.0,16.5706,16.5706,16.5356,16.5648,76200.0
2008-08-19 15:40:00,28.35,28.42,28.35,28.42,117600.0,16.5648,16.6057,16.5648,16.6057,117600.0
2008-08-19 15:50:00,28.42,28.43,28.4,28.4,119800.0,16.6057,16.6115,16.594,16.594,119800.0
2008-08-20 09:30:00,28.34,28.34,28.18,28.28,32200.0,16.559,16.559,16.4655,16.5239,32200.0
2008-08-20 09:40:00,28.27,28.49,28.27,28.39,54400.0,16.5181,16.6466,16.5181,16.5882,54400.0
2008-08-20 09:50:00,28.39,28.46,28.39,28.43,36400.0,16.5882,16.6291,16.5882,16.6115,36400.0
2008-08-20 10:00:00,28.43,28.46,28.39,28.4,66000.0,16.6115,16.6291,16.5882,16.594,66000.0
2008-08-20 10:10:00,28.4,28.48,28.39,28.46,93800.0,16.594,16.6408,16.5882,16.6291,93800.0
2008-08-20 10:20:00,28.47,28.5,28.47,28.47,52800.0,16.6349,16.6524,16.6349,16.6349,52800.0
2008-08-20 10:30:00,28.48,28.5,28.33,28.34,66000.0,16.6408,16.6524,16.5531,16.559,66000.0
2008-08-20 10:40:00,28.34,28.5,28.34,28.5,53000.0,16.559,16.6524,16.559,16.6524,53000.0
2008-08-20 10:50:00,28.5,28.5,28.43,28.44,42600.0,16.6524,16.6524,16.6115,16.6174,42600.0
2008-08-20 11:00:00,28.45,28.56,28.44,28.54,38600.0,16.6232,16.6875,16.6174,16.6758,38600.0
2008-08-20 11:10:00,28.53,28.56,28.53,28.56,37000.0,16.67,16.6875,16.67,16.6875,37000.0
2008-08-20 11:20:00,28.55,28.58,28.55,28.57,29200.0,16.6817,16.6992,16.6817,16.6933,29200.0
2008-08-20 11:30:00,28.57,28.6,28.56,28.58,33800.0,16.6933,16.7109,16.6875,16.6992,33800.0
2008-08-20 11:40:00,28.57,28.58,28.53,28.53,29600.0,16.6933,16.6992,16.67,16.67,29600.0
2008-08-20 11:50:00,28.54,28.54,28.47,28.5,48800.0,16.6758,16.6758,16.6349,16.6524,48800.0
2008-08-20 12:00:00,28.5,28.5,28.43,28.43,75000.0,16.6524,16.6524,16.6115,16.6115,75000.0
2008-08-20 12:10:00,28.43,28.45,28.41,28.42,17800.0,16.6115,16.6232,16.5999,16.6057,17800.0
2008-08-20 12:20:00,28.43,28.47,28.42,28.46,27800.0,16.6115,16.6349,16.6057,16.6291,27800.0
2008-08-20 12:30:00,28.47,28.5,28.47,28.47,27200.0,16.6349,16.6524,16.6349,16.6349,27200.0
2008-08-20 12:40:00,28.46,28.5,28.43,28.49,48800.0,16.6291,16.6524,16.6115,16.6466,48800.0
2008-08-20 12:50:00,28.48,28.49,28.44,28.46,28200.0,16.6408,16.6466,16.6174,16.6291,28200.0
2008-08-20 13:00:00,28.47,28.47,28.43,28.45,21800.0,16.6349,16.6349,16.6115,16.6232,21800.0
2008-08-20 13:10:00,28.45,28.47,28.43,28.43,19400.0,16.6232,16.6349,16.6115,16.6115,19400.0
2008-08-20 13:20:00,28.44,28.47,28.43,28.43,22800.0,16.6174,16.6349,16.6115,16.6115,22800.0
2008-08-20 13:30:00,28.43,28.44,28.42,28.42,33800.0,16.6115,16.6174,16.6057,16.6057,33800.0
2008-08-20 13:40:00,28.42,28.45,28.41,28.45,48200.0,16.6057,16.6232,16.5999,16.6232,48200.0
2008-08-20 13:50:00,28.44,28.45,28.42,28.45,30400.0,16.6174,16.6232,16.6057,16.6232,30400.0
2008-08-20 14:00:00,28.45,28.45,28.4,28.4,34800.0,16.6232,16.6232,16.594,16.594,34800.0
2008-08-20 14:10:00,28.4,28.41,28.38,28.39,45400.0,16.594,16.5999,16.5823,16.5882,45400.0
2008-08-20 14:20:00,28.39,28.4,28.38,28.39,41200.0,16.5882,16.594,16.5823,16.5882,41200.0
2008-08-20 14:30:00,28.4,28.42,28.39,28.39,43600.0,16.594,16.6057,16.5882,16.5882,43600.0
2008-08-20 14:40:00,28.4,28.43,28.39,28.42,190400.0,16.594,16.6115,16.5882,16.6057,190400.0
2008-08-20 14:50:00,28.41,28.48,28.41,28.48,37200.0,16.5999,16.6408,16.5999,16.6408,37200.0
2008-08-20 15:00:00,28.49,28.53,28.47,28.52,112000.0,16.6466,16.67,16.6349,16.6641,112000.0
2008-08-20 15:10:00,28.5,28.56,28.5,28.54,63200.0,16.6524,16.6875,16.6524,16.6758,63200.0
2008-08-20 15:20:00,28.54,28.56,28.5,28.51,144600.0,16.6758,16.6875,16.6524,16.6583,144600.0
2008-08-20 15:30:00,28.51,28.51,28.46,28.49,108800.0,16.6583,16.6583,16.6291,16.6466,108800.0
2008-08-20 15:40:00,28.49,28.54,28.49,28.53,191000.0,16.6466,16.6758,16.6466,16.67,191000.0
2008-08-20 15:50:00,28.53,28.61,28.53,28.58,143000.0,16.67,16.7167,16.67,16.6992,143000.0
2008-08-21 09:30:00,28.46,28.5,28.3,28.37,76000.0,16.6291,16.6524,16.5356,16.5765,76000.0
2008-08-21 09:40:00,28.35,28.5,28.34,28.43,70000.0,16.5648,16.6524,16.559,16.6115,70000.0
2008-08-21 09:50:00,28.43,28.51,28.42,28.48,61400.0,16.6115,16.6583,16.6057,16.6408,61400.0
2008-08-21 10:00:00,28.49,28.52,28.4,28.43,69200.0,16.6466,16.6641,16.594,16.6115,69200.0
2008-08-21 10:10:00,28.43,28.5,28.35,28.46,64800.0,16.6115,16.6524,16.5648,16.6291,64800.0
2008-08-21 10:20:00,28.5,28.51,28.45,28.47,63800.0,16.6524,16.6583,16.6232,16.6349,63800.0
2008-08-21 10:30:00,28.48,28.5,28.39,28.42,55800.0,16.6408,16.6524,16.5882,16.6057,55800.0
2008-08-21 10:40:00,28.42,28.43,28.35,28.36,55400.0,16.6057,16.6115,16.5648,16.5706,55400.0
2008-08-21 10:50:00,28.35,28.38,28.32,28.35,61800.0,16.5648,16.5823,16.5473,16.5648,61800.0
2008-08-21 11:00:00,28.36,28.39,28.34,28.39,36800.0,16.5706,16.5882,16.559,16.5882,36800.0
2008-08-21 11:10:00,28.39,28.46,28.39,28.43,46000.0,16.5882,16.6291,16.5882,16.6115,46000.0
2008-08-21 11:20:00,28.43,28.47,28.4,28.43,43400.0,16.6115,16.6349,16.594,16.6115,43400.0
2008-08-21 11:30:00,28.44,28.47,28.42,28.42,19200.0,16.6174,16.6349,16.6057,16.6057,19200.0
2008-08-21 11:40:00,28.42,28.53,28.42,28.47,59000.0,16.6057,16.67,16.6057,16.6349,59000.0
2008-08-21 11:50:00,28.46,28.49,28.45,28.47,32600.0,16.6291,16.6466,16.6232,16.6349,32600.0
2008-08-21 12:00:00,28.46,28.49,28.45,28.46,34000.0,16.6291,16.6466,16.6232,16.6291,34000.0
2008-08-21 12:10:00,28.46,28.46,28.42,28.44,30600.0,16.6291,16.6291,16.6057,16.6174,30600.0
2008-08-21 12:20:00,28.46,28.46,28.41,28.43,23000.0,16.6291,16.6291,16.5999,16.6115,23000.0
2008-08-21 12:30:00,28.43,28.43,28.39,28.41,28600.0,16.6115,16.6115,16.5882,16.5999,28600.0
2008-08-21 12:40:00,28.41,28.44,28.4,28.41,56200.0,16.5999,16.6174,16.594,16.5999,56200.0
2008-08-21 12:50:00,28.42,28.42,28.38,28.41,40800.0,16.6057,16.6057,16.5823,16.5999,40800.0
2008-08-21 13:00:00,28.41,28.44,28.41,28.43,32000.0,16.5999,16.6174,16.5999,16.6115,32000.0
2008-08-21 13:10:00,28.43,28.46,28.42,28.45,25000.0,16.6115,16.6291,16.6057,16.6232,25000.0
2008-08-21 13:20:00,28.47,28.47,28.45,28.46,31200.0,16.6349,16.6349,16.6232,16.6291,31200.0
2008-08-21 13:30:00,28.47,28.47,28.42,28.43,41200.0,16.6349,16.6349,16.6057,16.6115,41200.0
2008-08-21 13:40:00,28.43,28.46,28.43,28.45,36400.0,16.6115,16.6291,16.6115,16.6232,36400.0
2008-08-21 13:50:00,28.45,28.46,28.41,28.43,56000.0,16.6232,16.6291,16.5999,16.6115,56000.0
2008-08-21 14:00:00,28.43,28.53,28.43,28.5,48800.0,16.6115,16.67,16.6115,16.6524,48800.0
2008-08-21 14:10:00,28.5,28.54,28.46,28.47,73600.0,16.6524,16.6758,16.6291,16.6349,73600.0
2008-08-21 14:20:00,28.47,28.5,28.47,28.49,35200.0,16.6349,16.6524,16.6349,16.6466,35200.0
2008-08-21 14:30:00,28.49,28.54,28.48,28.52,39400.0,16.6466,16.6758,16.6408,16.6641,39400.0
2008-08-21 14:40:00,28.53,28.56,28.52,28.54,53800.0,16.67,16.6875,16.6641,16.6758,53800.0
2008-08-21 14:50:00,28.53,28.55,28.49,28.5,52000.0,16.67,16.6817,16.6466,16.6524,52000.0
2008-08-21 15:00:00,28.5,28.53,28.47,28.5,140200.0,16.6524,16.67,16.6349,16.6524,140200.0
2008-08-21 15:10:00,28.5,28.51,28.48,28.5,133400.0,16.6524,16.6583,16.6408,16.6524,133400.0
2008-08-21 15:20:00,28.5,28.52,28.47,28.51,126200.0,16.6524,16.6641,16.6349,16.6583,126200.0
2008-08-21 15:30:00,28.51,28.55,28.49,28.5,115000.0,16.6583,16.6817,16.6466,16.6524,115000.0
2008-08-21 15:40:00,28.5,28.5,28.43,28.45,128000.0,16.6524,16.6524,16.6115,16.6232,128000.0
2008-08-21 15:50:00,28.45,28.49,28.42,28.48,161000.0,16.6232,16.6466,16.6057,16.6408,161000.0
2008-08-22 09:30:00,28.56,28.69,28.53,28.59,40000.0,16.6875,16.7635,16.67,16.705,40000.0
2008-08-22 09:40:00,28.59,28.69,28.56,28.67,69800.0,16.705,16.7635,16.6875,16.7518,69800.0
2008-08-22 09:50:00,28.67,28.69,28.61,28.69,52400.0,16.7518,16.7635,16.7167,16.7635,52400.0
2008-08-22 10:00:00,28.69,28.79,28.69,28.77,91000.0,16.7635,16.8219,16.7635,16.8102,91000.0
2008-08-22 10:10:00,28.77,28.79,28.75,28.78,70200.0,16.8102,16.8219,16.7985,16.816,70200.0
2008-08-22 10:20:00,28.77,28.77,28.73,28.73,76000.0,16.8102,16.8102,16.7868,16.7868,76000.0
2008-08-22 10:30:00,28.73,28.74,28.66,28.67,55200.0,16.7868,16.7927,16.7459,16.7518,55200.0
2008-08-22 10:40:00,28.67,28.7,28.67,28.69,49600.0,16.7518,16.7693,16.7518,16.7635,49600.0
2008-08-22 10:50:00,28.69,28.7,28.67,28.68,42200.0,16.7635,16.7693,16.7518,16.7576,42200.0
2008-08-22 11:00:00,28.67,28.72,28.67,28.7,33200.0,16.7518,16.781,16.7518,16.7693,33200.0
2008-08-22 11:10:00,28.7,28.73,28.7,28.73,41200.0,16.7693,16.7868,16.7693,16.7868,41200.0
2008-08-22 11:20:00,28.72,28.73,28.69,28.73,98000.0,16.781,16.7868,16.7635,16.7868,98000.0
2008-08-22 11:30:00,28.73,28.77,28.7,28.74,196000.0,16.7868,16.8102,16.7693,16.7927,196000.0
2008-08-22 11:40:00,28.74,28.75,28.71,28.71,46000.0,16.7927,16.7985,16.7751,16.7751,46000.0
2008-08-22 11:50:00,28.71,28.73,28.7,28.71,28400.0,16.7751,16.7868,16.7693,16.7751,28400.0
2008-08-22 12:00:00,28.71,28.72,28.68,28.7,94200.0,16.7751,16.781,16.7576,16.7693,94200.0
2008-08-22 12:10:00,28.7,28.71,28.68,28.7,32400.0,16.7693,16.7751,16.7576,16.7693,32400.0
2008-08-22 12:20:00,28.7,28.7,28.68,28.68,16800.0,16.7693,16.7693,16.7576,16.7576,16800.0
2008-08-22 12:30:00,28.68,28.72,28.67,28.68,116800.0,16.7576,16.781,16.7518,16.7576,116800.0
2008-08-22 12:40:00,28.68,28.75,28.66,28.7,70200.0,16.7576,16.7985,16.7459,16.7693,70200.0
2008-08-22 12:50:00,28.7,28.72,28.69,28.7,59200.0,16.7693,16.781,16.7635,16.7693,59200.0
2008-08-22 13:00:00,28.7,28.74,28.7,28.73,28600.0,16.7693,16.7927,16.7693,16.7868,28600.0
2008-08-22 13:10:00,28.73,28.75,28.71,28.71,33000.0,16.7868,16.7985,16.7751,16.7751,33000.0
2008-08-22 13:20:00,28.71,28.72,28.68,28.69,28600.0,16.7751,16.781,16.7576,16.7635,28600.0
2008-08-22 13:30:00,28.69,28.69,28.67,28.67,26800.0,16.7635,16.7635,16.7518,16.7518,26800.0
2008-08-22 13:40:00,28.67,28.7,28.66,28.69,23600.0,16.7518,16.7693,16.7459,16.7635,23600.0
2008-08-22 13:50:00,28.69,28.7,28.68,28.7,22400.0,16.7635,16.7693,16.7576,16.7693,22400.0
2008-08-22 14:00:00,28.7,28.71,28.68,28.69,35400.0,16.7693,16.7751,16.7576,16.7635,35400.0
2008-08-22 14:10:00,28.69,28.7,28.67,28.68,23600.0,16.7635,16.7693,16.7518,16.7576,23600.0
2008-08-22 14:20:00,28.68,28.71,28.65,28.65,39600.0,16.7576,16.7751,16.7401,16.7401,39600.0
2008-08-22 14:30:00,28.65,28.68,28.65,28.68,18000.0,16.7401,16.7576,16.7401,16.7576,18000.0
2008-08-22 14:40:00,28.68,28.7,28.63,28.63,47400.0,16.7576,16.7693,16.7284,16.7284,47400.0
2008-08-22 14:50:00,28.63,28.64,28.63,28.63,19600.0,16.7284,16.7342,16.7284,16.7284,19600.0
2008-08-22 15:00:00,28.63,28.65,28.62,28.64,29000.0,16.7284,16.7401,16.7226,16.7342,29000.0
2008-08-22 15:10:00,28.64,28.68,28.64,28.68,24600.0,16.7342,16.7576,16.7342,16.7576,24600.0
2008-08-22 15:20:00,28.68,28.69,28.61,28.64,104400.0,16.7576,16.7635,16.7167,16.7342,104400.0
2008-08-22 15:30:00,28.64,28.74,28.63,28.69,57600.0,16.7342,16.7927,16.7284,16.7635,57600.0
2008-08-22 15:40:00,28.69,28.72,28.68,28.72,47000.0,16.7635,16.781,16.7576,16.781,47000.0
2008-08-22 15:50:00,28.71,28.74,28.69,28.71,110800.0,16.7751,16.7927,16.7635,16.7751,110800.0
2008-08-25 09:30:00,28.64,28.7,28.58,28.61,67800.0,16.7342,16.7693,16.6992,16.7167,67800.0
2008-08-25 09:40:00,28.61,28.65,28.58,28.65,107000.0,16.7167,16.7401,16.6992,16.7401,107000.0
2008-08-25 09:50:00,28.64,28.65,28.57,28.6,142000.0,16.7342,16.7401,16.6933,16.7109,142000.0
2008-08-25 10:00:00,28.6,28.65,28.56,28.62,124800.0,16.7109,16.7401,16.6875,16.7226,124800.0
2008-08-25 10:10:00,28.62,28.66,28.61,28.64,159400.0,16.7226,16.7459,16.7167,16.7342,159400.0
2008-08-25 10:20:00,28.64,28.65,28.58,28.6,93000.0,16.7342,16.7401,16.6992,16.7109,93000.0
2008-08-25 10:30:00,28.6,28.63,28.56,28.58,91800.0,16.7109,16.7284,16.6875,16.6992,91800.0
2008-08-25 10:40:00,28.57,28.62,28.55,28.61,58000.0,16.6933,16.7226,16.6817,16.7167,58000.0
2008-08-25 10:50:00,28.61,28.63,28.61,28.63,45400.0,16.7167,16.7284,16.7167,16.7284,45400.0
2008-08-25 11:00:00,28.62,28.65,28.62,28.64,86600.0,16.7226,16.7401,16.7226,16.7342,86600.0
2008-08-25 11:10:00,28.64,28.64,28.59,28.6,47400.0,16.7342,16.7342,16.705,16.7109,47400.0
2008-08-25 11:20:00,28.6,28.62,28.58,28.58,70200.0,16.7109,16.7226,16.6992,16.6992,70200.0
2008-08-25 11:30:00,28.58,28.59,28.57,28.58,45800.0,16.6992,16.705,16.6933,16.6992,45800.0
2008-08-25 11:40:00,28.58,28.66,28.57,28.66,53600.0,16.6992,16.7459,16.6933,16.7459,53600.0
2008-08-25 11:50:00,28.65,28.67,28.59,28.61,100000.0,16.7401,16.7518,16.705,16.7167,100000.0
2008-08-25 12:00:00,28.61,28.65,28.61,28.61,85600.0,16.7167,16.7401,16.7167,16.7167,85600.0
2008-08-25 12:10:00,28.61,28.62,28.56,28.61,95400.0,16.7167,16.7226,16.6875,16.7167,95400.0
2008-08-25 12:20:00,28.61,28.66,28.61,28.64,92800.0,16.7167,16.7459,16.7167,16.7342,92800.0
2008-08-25 12:30:00,28.64,28.64,28.62,28.64,69600.0,16.7342,16.7342,16.7226,16.7342,69600.0
2008-08-25 12:40:00,28.64,28.66,28.64,28.66,44800.0,16.7342,16.7459,16.7342,16.7459,44800.0
2008-08-25 12:50:00,28.66,28.68,28.64,28.68,138800.0,16.7459,16.7576,16.7342,16.7576,138800.0
2008-08-25 13:00:00,28.68,28.72,28.67,28.72,92400.0,16.7576,16.781,16.7518,16.781,92400.0
2008-08-25 13:10:00,28.72,28.73,28.71,28.72,60800.0,16.781,16.7868,16.7751,16.781,60800.0
2008-08-25 13:20:00,28.73,28.75,28.71,28.73,47800.0,16.7868,16.7985,16.7751,16.7868,47800.0
2008-08-25 13:30:00,28.73,28.74,28.73,28.73,26600.0,16.7868,16.7927,16.7868,16.7868,26600.0
2008-08-25 13:40:00,28.73,28.75,28.73,28.73,85600.0,16.7868,16.7985,16.7868,16.7868,85600.0
2008-08-25 13:50:00,28.73,28.74,28.71,28.71,47800.0,16.7868,16.7927,16.7751,16.7751,47800.0
2008-08-25 14:00:00,28.71,28.72,28.69,28.7,84800.0,16.7751,16.781,16.7635,16.7693,84800.0
2008-08-25 14:10:00,28.7,28.71,28.68,28.7,56400.0,16.7693,16.7751,16.7576,16.7693,56400.0
2008-08-25 14:20:00,28.7,28.71,28.69,28.7,74200.0,16.7693,16.7751,16.7635,16.7693,74200.0
2008-08-25 14:30:00,28.71,28.72,28.68,28.69,106800.0,16.7751,16.781,16.7576,16.7635,106800.0
2008-08-25 14:40:00,28.7,28.75,28.69,28.74,188800.0,16.7693,16.7985,16.7635,16.7927,188800.0
2008-08-25 14:50:00,28.74,28.81,28.68,28.7,165800.0,16.7927,16.8336,16.7576,16.7693,165800.0
2008-08-25 15:00:00,28.69,28.72,28.69,28.72,64200.0,16.7635,16.781,16.7635,16.781,64200.0
2008-08-25 15:10:00,28.71,28.8,28.71,28.77,136400.0,16.7751,16.8277,16.7751,16.8102,136400.0
2008-08-25 15:20:00,28.77,28.79,28.75,28.78,128400.0,16.8102,16.8219,16.7985,16.816,128400.0
2008-08-25 15:30:00,28.78,28.85,28.76,28.77,108600.0,16.816,16.8569,16.8044,16.8102,108600.0
2008-08-25 15:40:00,28.76,28.83,28.72,28.8,115600.0,16.8044,16.8453,16.781,16.8277,115600.0
2008-08-25 15:50:00,28.81,28.81,28.7,28.71,242400.0,16.8336,16.8336,16.7693,16.7751,242400.0
2008-08-26 09:30:00,28.6,28.83,28.53,28.78,45000.0,16.7109,16.8453,16.67,16.816,45000.0
2008-08-26 09:40:00,28.79,28.86,28.75,28.75,43000.0,16.8219,16.8628,16.7985,16.7985,43000.0
2008-08-26 09:50:00,28.76,28.81,28.73,28.81,45200.0,16.8044,16.8336,16.7868,16.8336,45200.0
2008-08-26 10:00:00,28.81,28.93,28.81,28.88,58200.0,16.8336,16.9037,16.8336,16.8745,58200.0
2008-08-26 10:10:00,28.89,28.9,28.81,28.88,72200.0,16.8803,16.8862,16.8336,16.8745,72200.0
2008-08-26 10:20:00,28.88,28.93,28.82,28.82,61800.0,16.8745,16.9037,16.8394,16.8394,61800.0
2008-08-26 10:30:00,28.83,28.85,28.72,28.75,77200.0,16.8453,16.8569,16.781,16.7985,77200.0
2008-08-26 10:40:00,28.75,28.8,28.72,28.8,60800.0,16.7985,16.8277,16.781,16.8277,60800.0
2008-08-26 10:50:00,28.81,28.81,28.75,28.76,34200.0,16.8336,16.8336,16.7985,16.8044,34200.0
2008-08-26 11:00:00,28.78,28.78,28.74,28.75,40800.0,16.816,16.816,16.7927,16.7985,40800.0
2008-08-26 11:10:00,28.74,28.75,28.72,28.74,56600.0,16.7927,16.7985,16.781,16.7927,56600.0
2008-08-26 11:20:00,28.73,28.73,28.67,28.67,58000.0,16.7868,16.7868,16.7518,16.7518,58000.0
2008-08-26 11:30:00,28.68,28.68,28.63,28.64,37200.0,16.7576,16.7576,16.7284,16.7342,37200.0
2008-08-26 11:40:00,28.64,28.7,28.63,28.69,23600.0,16.7342,16.7693,16.7284,16.7635,23600.0
2008-08-26 11:50:00,28.7,28.71,28.68,28.69,27600.0,16.7693,16.7751,16.7576,16.7635,27600.0
2008-08-26 12:00:00,28.69,28.72,28.68,28.71,73400.0,16.7635,16.781,16.7576,16.7751,73400.0
2008-08-26 12:10:00,28.71,28.75,28.71,28.75,21400.0,16.7751,16.7985,16.7751,16.7985,21400.0
2008-08-26 12:20:00,28.75,28.79,28.74,28.74,26400.0,16.7985,16.8219,16.7927,16.7927,26400.0
2008-08-26 12:30:00,28.74,28.76,28.74,28.75,20600.0,16.7927,16.8044,16.7927,16.7985,20600.0
2008-08-26 12:40:00,28.75,28.77,28.73,28.76,39400.0,16.7985,16.8102,16.7868,16.8044,39400.0
2008-08-26 12:50:00,28.75,28.75,28.73,28.75,26000.0,16.7985,16.7985,16.7868,16.7985,26000.0
2008-08-26 13:00:00,28.75,28.77,28.73,28.77,21400.0,16.7985,16.8102,16.7868,16.8102,21400.0
2008-08-26 13:10:00,28.77,28.77,28.75,28.75,15400.0,16.8102,16.8102,16.7985,16.7985,15400.0
2008-08-26 13:20:00,28.75,28.78,28.75,28.77,17800.0,16.7985,16.816,16.7985,16.8102,17800.0
2008-08-26 13:30:00,28.76,28.79,28.75,28.78,32400.0,16.8044,16.8219,16.7985,16.816,32400.0
2008-08-26 13:40:00,28.78,28.8,28.77,28.8,26600.0,16.816,16.8277,16.8102,16.8277,26600.0
2008-08-26 13:50:00,28.8,28.88,28.8,28.86,37200.0,16.8277,16.8745,16.8277,16.8628,37200.0
2008-08-26 14:00:00,28.85,28.85,28.79,28.83,65200.0,16.8569,16.8569,16.8219,16.8453,65200.0
2008-08-26 14:10:00,28.83,28.84,28.77,28.79,40400.0,16.8453,16.8511,16.8102,16.8219,40400.0
2008-08-26 14:20:00,28.8,28.82,28.78,28.79,32400.0,16.8277,16.8394,16.816,16.8219,32400.0
2008-08-26 14:30:00,28.78,28.8,28.76,28.77,63000.0,16.816,16.8277,16.8044,16.8102,63000.0
2008-08-26 14:40:00,28.77,28.78,28.75,28.77,41400.0,16.8102,16.816,16.7985,16.8102,41400.0
2008-08-26 14:50:00,28.77,28.79,28.75,28.75,46400.0,16.8102,16.8219,16.7985,16.7985,46400.0
2008-08-26 15:00:00,28.75,28.79,28.72,28.72,89800.0,16.7985,16.8219,16.781,16.781,89800.0
2008-08-26 15:10:00,28.72,28.78,28.7,28.71,204800.0,16.781,16.816,16.7693,16.7751,204800.0
2008-08-26 15:20:00,28.7,28.75,28.68,28.75,116000.0,16.7693,16.7985,16.7576,16.7985,116000.0
2008-08-26 15:30:00,28.75,28.75,28.69,28.72,153200.0,16.7985,16.7985,16.7635,16.781,153200.0
2008-08-26 15:40:00,28.72,28.73,28.67,28.7,211600.0,16.781,16.7868,16.7518,16.7693,211600.0
2008-08-26 15:50:00,28.71,28.72,28.65,28.67,252200.0,16.7751,16.781,16.7401,16.7518,252200.0
2008-08-27 09:30:00,28.64,28.85,28.63,28.85,58800.0,16.7342,16.8569,16.7284,16.8569,58800.0
2008-08-27 09:40:00,28.85,28.93,28.84,28.91,55000.0,16.8569,16.9037,16.8511,16.892,55000.0
2008-08-27 09:50:00,28.91,28.95,28.88,28.95,37400.0,16.892,16.9154,16.8745,16.9154,37400.0
2008-08-27 10:00:00,28.95,29.0,28.94,28.98,59600.0,16.9154,16.9446,16.9095,16.9329,59600.0
2008-08-27 10:10:00,28.98,29.0,28.96,29.0,50400.0,16.9329,16.9446,16.9212,16.9446,50400.0
2008-08-27 10:20:00,29.0,29.03,28.95,28.98,75800.0,16.9446,16.9621,16.9154,16.9329,75800.0
2008-08-27 10:30:00,28.99,29.09,28.98,29.05,66400.0,16.9387,16.9972,16.9329,16.9738,66400.0
2008-08-27 10:40:00,29.04,29.1,29.02,29.09,65600.0,16.968,17.003,16.9563,16.9972,65600.0
2008-08-27 10:50:00,29.08,29.11,29.06,29.08,41600.0,16.9913,17.0089,16.9796,16.9913,41600.0
2008-08-27 11:00:00,29.08,29.08,29.04,29.04,46800.0,16.9913,16.9913,16.968,16.968,46800.0
2008-08-27 11:10:00,29.04,29.08,29.04,29.08,39800.0,16.968,16.9913,16.968,16.9913,39800.0
2008-08-27 11:20:00,29.08,29.1,29.08,29.09,54800.0,16.9913,17.003,16.9913,16.9972,54800.0
2008-08-27 11:30:00,29.09,29.09,29.0,29.01,33800.0,16.9972,16.9972,16.9446,16.9504,33800.0
2008-08-27 11:40:00,29.0,29.04,29.0,29.04,20000.0,16.9446,16.968,16.9446,16.968,20000.0
2008-08-27 11:50:00,29.04,29.05,28.99,29.02,60600.0,16.968,16.9738,16.9387,16.9563,60600.0
2008-08-27 12:00:00,29.01,29.11,29.0,29.11,50200.0,16.9504,17.0089,16.9446,17.0089,50200.0
2008-08-27 12:10:00,29.11,29.14,29.1,29.1,36200.0,17.0089,17.0264,17.003,17.003,36200.0
2008-08-27 12:20:00,29.11,29.11,29.05,29.07,92800.0,17.0089,17.0089,16.9738,16.9855,92800.0
2008-08-27 12:30:00,29.07,29.07,29.04,29.04,30800.0,16.9855,16.9855,16.968,16.968,30800.0
2008-08-27 12:40:00,29.04,29.09,29.04,29.09,25600.0,16.968,16.9972,16.968,16.9972,25600.0
2008-08-27 12:50:00,29.09,29.14,29.09,29.14,28600.0,16.9972,17.0264,16.9972,17.0264,28600.0
2008-08-27 13:00:00,29.13,29.14,29.12,29.14,18400.0,17.0205,17.0264,17.0147,17.0264,18400.0
2008-08-27 13:10:00,29.14,29.15,29.13,29.14,18200.0,17.0264,17.0322,17.0205,17.0264,18200.0
2008-08-27 13:20:00,29.14,29.16,29.14,29.15,15800.0,17.0264,17.0381,17.0264,17.0322,15800.0
2008-08-27 13:30:00,29.15,29.16,29.15,29.15,17200.0,17.0322,17.0381,17.0322,17.0322,17200.0
2008-08-27 13:40:00,29.16,29.22,29.15,29.2,66800.0,17.0381,17.0731,17.0322,17.0614,66800.0
2008-08-27 13:50:00,29.2,29.2,29.14,29.14,29000.0,17.0614,17.0614,17.0264,17.0264,29000.0
2008-08-27 14:00:00,29.14,29.15,29.11,29.14,79400.0,17.0264,17.0322,17.0089,17.0264,79400.0
2008-08-27 14:10:00,29.13,29.14,29.1,29.11,30000.0,17.0205,17.0264,17.003,17.0089,30000.0
2008-08-27 14:20:00,29.1,29.14,29.1,29.13,24600.0,17.003,17.0264,17.003,17.0205,24600.0
2008-08-27 14:30:00,29.13,29.15,29.1,29.13,28800.0,17.0205,17.0322,17.003,17.0205,28800.0
2008-08-27 14:40:00,29.13,29.14,29.11,29.11,29600.0,17.0205,17.0264,17.0089,17.0089,29600.0
2008-08-27 14:50:00,29.11,29.11,29.09,29.11,34000.0,17.0089,17.0089,16.9972,17.0089,34000.0
2008-08-27 15:00:00,29.11,29.14,29.09,29.11,41200.0,17.0089,17.0264,16.9972,17.0089,41200.0
2008-08-27 15:10:00,29.11,29.12,29.05,29.07,44800.0,17.0089,17.0147,16.9738,16.9855,44800.0
2008-08-27 15:20:00,29.07,29.08,29.03,29.04,37400.0,16.9855,16.9913,16.9621,16.968,37400.0
2008-08-27 15:30:00,29.04,29.06,29.02,29.06,69600.0,16.968,16.9796,16.9563,16.9796,69600.0
2008-08-27 15:40:00,29.05,29.09,29.0,29.07,134000.0,16.9738,16.9972,16.9446,16.9855,134000.0
2008-08-27 15:50:00,29.07,29.09,29.04,29.06,118800.0,16.9855,16.9972,16.968,16.9796,118800.0
2008-08-28 09:30:00,29.16,29.17,29.0,29.13,97000.0,17.0381,17.0439,16.9446,17.0205,97000.0
2008-08-28 09:40:00,29.12,29.14,28.98,29.01,111800.0,17.0147,17.0264,16.9329,16.9504,111800.0
2008-08-28 09:50:00,29.01,29.01,28.92,28.96,66000.0,16.9504,16.9504,16.8978,16.9212,66000.0
2008-08-28 10:00:00,28.94,28.96,28.88,28.92,144600.0,16.9095,16.9212,16.8745,16.8978,144600.0
2008-08-28 10:10:00,28.93,29.0,28.9,28.92,152200.0,16.9037,16.9446,16.8862,16.8978,152200.0
2008-08-28 10:20:00,28.93,28.96,28.91,28.96,67600.0,16.9037,16.9212,16.892,16.9212,67600.0
2008-08-28 10:30:00,28.96,29.05,28.95,29.03,89800.0,16.9212,16.9738,16.9154,16.9621,89800.0
2008-08-28 10:40:00,29.03,29.12,29.03,29.11,37200.0,16.9621,17.0147,16.9621,17.0089,37200.0
2008-08-28 10:50:00,29.11,29.11,29.05,29.05,37400.0,17.0089,17.0089,16.9738,16.9738,37400.0
2008-08-28 11:00:00,29.05,29.11,29.05,29.11,45000.0,16.9738,17.0089,16.9738,17.0089,45000.0
2008-08-28 11:10:00,29.11,29.13,29.1,29.12,53400.0,17.0089,17.0205,17.003,17.0147,53400.0
2008-08-28 11:20:00,29.12,29.12,29.05,29.06,43200.0,17.0147,17.0147,16.9738,16.9796,43200.0
2008-08-28 11:30:00,29.06,29.08,29.06,29.06,30200.0,16.9796,16.9913,16.9796,16.9796,30200.0
2008-08-28 11:40:00,29.06,29.06,29.0,29.04,58800.0,16.9796,16.9796,16.9446,16.968,58800.0
2008-08-28 11:50:00,29.04,29.15,29.04,29.15,65400.0,16.968,17.0322,16.968,17.0322,65400.0
2008-08-28 12:00:00,29.15,29.16,29.15,29.16,23200.0,17.0322,17.0381,17.0322,17.0381,23200.0
2008-08-28 12:10:00,29.16,29.17,29.16,29.17,36800.0,17.0381,17.0439,17.0381,17.0439,36800.0
2008-08-28 12:20:00,29.17,29.21,29.17,29.2,73200.0,17.0439,17.0673,17.0439,17.0614,73200.0
2008-08-28 12:30:00,29.2,29.22,29.2,29.22,43400.0,17.0614,17.0731,17.0614,17.0731,43400.0
2008-08-28 12:40:00,29.21,29.24,29.21,29.24,54600.0,17.0673,17.0848,17.0673,17.0848,54600.0
2008-08-28 12:50:00,29.24,29.25,29.23,29.24,40200.0,17.0848,17.0907,17.079,17.0848,40200.0
2008-08-28 13:00:00,29.24,29.24,29.18,29.18,30000.0,17.0848,17.0848,17.0498,17.0498,30000.0
2008-08-28 13:10:00,29.18,29.19,29.17,29.18,15200.0,17.0498,17.0556,17.0439,17.0498,15200.0
2008-08-28 13:20:00,29.18,29.2,29.18,29.2,18000.0,17.0498,17.0614,17.0498,17.0614,18000.0
2008-08-28 13:30:00,29.2,29.25,29.2,29.24,21000.0,17.0614,17.0907,17.0614,17.0848,21000.0
2008-08-28 13:40:00,29.24,29.25,29.23,29.23,31400.0,17.0848,17.0907,17.079,17.079,31400.0
2008-08-28 13:50:00,29.24,29.27,29.24,29.27,27000.0,17.0848,17.1024,17.0848,17.1024,27000.0
2008-08-28 14:00:00,29.27,29.27,29.22,29.22,39800.0,17.1024,17.1024,17.0731,17.0731,39800.0
2008-08-28 14:10:00,29.22,29.23,29.21,29.22,60000.0,17.0731,17.079,17.0673,17.0731,60000.0
2008-08-28 14:20:00,29.22,29.23,29.22,29.23,35800.0,17.0731,17.079,17.0731,17.079,35800.0
2008-08-28 14:30:00,29.23,29.28,29.23,29.25,31200.0,17.079,17.1082,17.079,17.0907,31200.0
2008-08-28 14:40:00,29.25,29.27,29.23,29.24,47800.0,17.0907,17.1024,17.079,17.0848,47800.0
2008-08-28 14:50:00,29.24,29.25,29.23,29.23,45000.0,17.0848,17.0907,17.079,17.079,45000.0
2008-08-28 15:00:00,29.24,29.25,29.22,29.25,54800.0,17.0848,17.0907,17.0731,17.0907,54800.0
2008-08-28 15:10:00,29.25,29.26,29.22,29.25,55200.0,17.0907,17.0965,17.0731,17.0907,55200.0
2008-08-28 15:20:00,29.25,29.28,29.24,29.25,104000.0,17.0907,17.1082,17.0848,17.0907,104000.0
2008-08-28 15:30:00,29.25,29.27,29.23,29.25,80000.0,17.0907,17.1024,17.079,17.0907,80000.0
2008-08-28 15:40:00,29.25,29.27,29.25,29.25,101000.0,17.0907,17.1024,17.0907,17.0907,101000.0
2008-08-28 15:50:00,29.25,29.28,29.2,29.27,164000.0,17.0907,17.1082,17.0614,17.1024,164000.0
2008-08-29 09:30:00,29.15,29.28,29.13,29.17,32000.0,17.0322,17.1082,17.0205,17.0439,32000.0
2008-08-29 09:40:00,29.18,29.33,29.17,29.28,76600.0,17.0498,17.1374,17.0439,17.1082,76600.0
2008-08-29 09:50:00,29.29,29.3,29.23,29.24,40200.0,17.114,17.1199,17.079,17.0848,40200.0
2008-08-29 10:00:00,29.26,29.27,29.24,29.27,44600.0,17.0965,17.1024,17.0848,17.1024,44600.0
2008-08-29 10:10:00,29.26,29.28,29.14,29.14,51600.0,17.0965,17.1082,17.0264,17.0264,51600.0
2008-08-29 10:20:00,29.14,29.15,29.06,29.07,59400.0,17.0264,17.0322,16.9796,16.9855,59400.0
2008-08-29 10:30:00,29.08,29.13,29.08,29.11,63800.0,16.9913,17.0205,16.9913,17.0089,63800.0
2008-08-29 10:40:00,29.11,29.13,29.09,29.11,44200.0,17.0089,17.0205,16.9972,17.0089,44200.0
2008-08-29 10:50:00,29.1,29.14,29.1,29.14,20600.0,17.003,17.0264,17.003,17.0264,20600.0
2008-08-29 11:00:00,29.14,29.15,29.13,29.15,26600.0,17.0264,17.0322,17.0205,17.0322,26600.0
2008-08-29 11:10:00,29.15,29.18,29.15,29.17,39400.0,17.0322,17.0498,17.0322,17.0439,39400.0
2008-08-29 11:20:00,29.17,29.18,29.14,29.15,47200.0,17.0439,17.0498,17.0264,17.0322,47200.0
2008-08-29 11:30:00,29.15,29.18,29.13,29.17,28400.0,17.0322,17.0498,17.0205,17.0439,28400.0
2008-08-29 11:40:00,29.18,29.22,29.17,29.18,31200.0,17.0498,17.0731,17.0439,17.0498,31200.0
2008-08-29 11:50:00,29.18,29.18,29.15,29.18,20200.0,17.0498,17.0498,17.0322,17.0498,20200.0
2008-08-29 12:00:00,29.17,29.19,29.15,29.15,44200.0,17.0439,17.0556,17.0322,17.0322,44200.0
2008-08-29 12:10:00,29.15,29.16,29.13,29.16,34200.0,17.0322,17.0381,17.0205,17.0381,34200.0
2008-08-29 12:20:00,29.16,29.18,29.16,29.17,35800.0,17.0381,17.0498,17.0381,17.0439,35800.0
2008-08-29 12:30:00,29.17,29.17,29.15,29.15,19800.0,17.0439,17.0439,17.0322,17.0322,19800.0
2008-08-29 12:40:00,29.15,29.15,29.11,29.12,48000.0,17.0322,17.0322,17.0089,17.0147,48000.0
2008-08-29 12:50:00,29.12,29.14,29.1,29.11,26200.0,17.0147,17.0264,17.003,17.0089,26200.0
2008-08-29 13:00:00,29.11,29.14,29.11,29.11,44400.0,17.0089,17.0264,17.0089,17.0089,44400.0
2008-08-29 13:10:00,29.11,29.11,29.09,29.1,22600.0,17.0089,17.0089,16.9972,17.003,22600.0
2008-08-29 13:20:00,29.11,29.13,29.1,29.11,34000.0,17.0089,17.0205,17.003,17.0089,34000.0
2008-08-29 13:30:00,29.11,29.12,29.1,29.1,45000.0,17.0089,17.0147,17.003,17.003,45000.0
2008-08-29 13:40:00,29.1,29.12,29.09,29.12,24200.0,17.003,17.0147,16.9972,17.0147,24200.0
2008-08-29 13:50:00,29.12,29.12,29.1,29.11,43000.0,17.0147,17.0147,17.003,17.0089,43000.0
2008-08-29 14:00:00,29.1,29.11,29.1,29.1,32400.0,17.003,17.0089,17.003,17.003,32400.0
2008-08-29 14:10:00,29.1,29.11,28.9,29.04,163200.0,17.003,17.0089,16.8862,16.968,163200.0
2008-08-29 14:20:00,29.04,29.06,29.02,29.04,81000.0,16.968,16.9796,16.9563,16.968,81000.0
2008-08-29 14:30:00,29.03,29.08,29.03,29.07,33000.0,16.9621,16.9913,16.9621,16.9855,33000.0
2008-08-29 14:40:00,29.07,29.09,29.06,29.08,45400.0,16.9855,16.9972,16.9796,16.9913,45400.0
2008-08-29 14:50:00,29.08,29.09,29.05,29.06,55000.0,16.9913,16.9972,16.9738,16.9796,55000.0
2008-08-29 15:00:00,29.05,29.06,29.03,29.04,47600.0,16.9738,16.9796,16.9621,16.968,47600.0
2008-08-29 15:10:00,29.03,29.06,29.03,29.05,62400.0,16.9621,16.9796,16.9621,16.9738,62400.0
2008-08-29 15:20:00,29.05,29.05,28.98,28.98,57600.0,16.9738,16.9738,16.9329,16.9329,57600.0
2008-08-29 15:30:00,28.98,29.02,28.96,28.97,53800.0,16.9329,16.9563,16.9212,16.9271,53800.0
2008-08-29 15:40:00,28.97,29.0,28.94,28.98,169000.0,16.9271,16.9446,16.9095,16.9329,169000.0
2008-08-29 15:50:00,28.97,28.99,28.93,28.97,157000.0,16.9271,16.9387,16.9037,16.9271,157000.0
2008-09-02 09:30:00,29.11,29.5,29.04,29.16,70600.0,17.0089,17.2367,16.968,17.0381,70600.0
2008-09-02 09:40:00,29.16,29.32,29.13,29.13,40000.0,17.0381,17.1316,17.0205,17.0205,40000.0
2008-09-02 09:50:00,29.13,29.15,29.03,29.15,53600.0,17.0205,17.0322,16.9621,17.0322,53600.0
2008-09-02 10:00:00,29.17,29.27,29.11,29.15,80400.0,17.0439,17.1024,17.0089,17.0322,80400.0
2008-09-02 10:10:00,29.15,29.21,29.14,29.17,47200.0,17.0322,17.0673,17.0264,17.0439,47200.0
2008-09-02 10:20:00,29.17,29.2,29.11,29.14,38400.0,17.0439,17.0614,17.0089,17.0264,38400.0
2008-09-02 10:30:00,29.13,29.14,29.1,29.12,101600.0,17.0205,17.0264,17.003,17.0147,101600.0
2008-09-02 10:40:00,29.11,29.16,29.07,29.1,115000.0,17.0089,17.0381,16.9855,17.003,115000.0
2008-09-02 10:50:00,29.11,29.12,29.07,29.11,47800.0,17.0089,17.0147,16.9855,17.0089,47800.0
2008-09-02 11:00:00,29.11,29.13,29.07,29.07,68400.0,17.0089,17.0205,16.9855,16.9855,68400.0
2008-09-02 11:10:00,29.07,29.08,29.05,29.06,104200.0,16.9855,16.9913,16.9738,16.9796,104200.0
2008-09-02 11:20:00,29.06,29.07,29.0,29.01,87400.0,16.9796,16.9855,16.9446,16.9504,87400.0
2008-09-02 11:30:00,29.02,29.04,28.98,28.98,125200.0,16.9563,16.968,16.9329,16.9329,125200.0
2008-09-02 11:40:00,28.98,29.03,28.98,29.02,30600.0,16.9329,16.9621,16.9329,16.9563,30600.0
2008-09-02 11:50:00,29.02,29.04,29.02,29.02,36400.0,16.9563,16.968,16.9563,16.9563,36400.0
2008-09-02 12:00:00,29.02,29.05,29.01,29.04,20800.0,16.9563,16.9738,16.9504,16.968,20800.0
2008-09-02 12:10:00,29.04,29.08,29.04,29.08,30800.0,16.968,16.9913,16.968,16.9913,30800.0
2008-09-02 12:20:00,29.08,29.08,28.99,28.99,62400.0,16.9913,16.9913,16.9387,16.9387,62400.0
2008-09-02 12:30:00,28.99,28.99,28.86,28.86,71400.0,16.9387,16.9387,16.8628,16.8628,71400.0
2008-09-02 12:40:00,28.86,28.86,28.83,28.83,54400.0,16.8628,16.8628,16.8453,16.8453,54400.0
2008-09-02 12:50:00,28.83,28.83,28.8,28.8,65400.0,16.8453,16.8453,16.8277,16.8277,65400.0
2008-09-02 13:00:00,28.8,28.85,28.8,28.85,51600.0,16.8277,16.8569,16.8277,16.8569,51600.0
2008-09-02 13:10:00,28.85,28.88,28.84,28.87,36200.0,16.8569,16.8745,16.8511,16.8686,36200.0
2008-09-02 13:20:00,28.87,28.9,28.87,28.9,34800.0,16.8686,16.8862,16.8686,16.8862,34800.0
2008-09-02 13:30:00,28.9,28.93,28.88,28.93,58000.0,16.8862,16.9037,16.8745,16.9037,58000.0
2008-09-02 13:40:00,28.92,28.93,28.89,28.91,60200.0,16.8978,16.9037,16.8803,16.892,60200.0
2008-09-02 13:50:00,28.92,28.92,28.84,28.86,50800.0,16.8978,16.8978,16.8511,16.8628,50800.0
2008-09-02 14:00:00,28.86,28.9,28.85,28.89,55600.0,16.8628,16.8862,16.8569,16.8803,55600.0
2008-09-02 14:10:00,28.89,28.89,28.85,28.85,53200.0,16.8803,16.8803,16.8569,16.8569,53200.0
2008-09-02 14:20:00,28.86,28.92,28.86,28.88,50000.0,16.8628,16.8978,16.8628,16.8745,50000.0
2008-09-02 14:30:00,28.88,28.91,28.87,28.89,36200.0,16.8745,16.892,16.8686,16.8803,36200.0
2008-09-02 14:40:00,28.89,28.91,28.88,28.9,42600.0,16.8803,16.892,16.8745,16.8862,42600.0
2008-09-02 14:50:00,28.91,28.91,28.86,28.86,45200.0,16.892,16.892,16.8628,16.8628,45200.0
2008-09-02 15:00:00,28.86,28.91,28.86,28.9,47600.0,16.8628,16.892,16.8628,16.8862,47600.0
2008-09-02 15:10:00,28.91,28.91,28.89,28.89,64600.0,16.892,16.892,16.8803,16.8803,64600.0
2008-09-02 15:20:00,28.89,28.91,28.86,28.87,62600.0,16.8803,16.892,16.8628,16.8686,62600.0
2008-09-02 15:30:00,28.87,28.9,28.86,28.88,75400.0,16.8686,16.8862,16.8628,16.8745,75400.0
2008-09-02 15:40:00,28.88,28.89,28.83,28.88,86800.0,16.8745,16.8803,16.8453,16.8745,86800.0
2008-09-02 15:50:00,28.89,28.91,28.84,28.91,170000.0,16.8803,16.892,16.8511,16.892,170000.0
2008-09-03 09:30:00,28.88,29.11,28.72,28.83,45400.0,16.8745,17.0089,16.781,16.8453,45400.0
2008-09-03 09:40:00,28.85,28.9,28.77,28.89,60000.0,16.8569,16.8862,16.8102,16.8803,60000.0
2008-09-03 09:50:00,28.88,28.9,28.73,28.73,40200.0,16.8745,16.8862,16.7868,16.7868,40200.0
2008-09-03 10:00:00,28.74,28.77,28.68,28.68,55200.0,16.7927,16.8102,16.7576,16.7576,55200.0
2008-09-03 10:10:00,28.68,28.68,28.61,28.64,43800.0,16.7576,16.7576,16.7167,16.7342,43800.0
2008-09-03 10:20:00,28.64,28.64,28.6,28.61,48600.0,16.7342,16.7342,16.7109,16.7167,48600.0
2008-09-03 10:30:00,28.62,28.63,28.59,28.61,71800.0,16.7226,16.7284,16.705,16.7167,71800.0
2008-09-03 10:40:00,28.6,28.65,28.6,28.61,74200.0,16.7109,16.7401,16.7109,16.7167,74200.0
2008-09-03 10:50:00,28.62,28.62,28.5,28.5,70200.0,16.7226,16.7226,16.6524,16.6524,70200.0
2008-09-03 11:00:00,28.5,28.58,28.48,28.57,84000.0,16.6524,16.6992,16.6408,16.6933,84000.0
2008-09-03 11:10:00,28.58,28.58,28.54,28.55,98200.0,16.6992,16.6992,16.6758,16.6817,98200.0
2008-09-03 11:20:00,28.55,28.57,28.53,28.55,50200.0,16.6817,16.6933,16.67,16.6817,50200.0
2008-09-03 11:30:00,28.55,28.55,28.48,28.49,59000.0,16.6817,16.6817,16.6408,16.6466,59000.0
2008-09-03 11:40:00,28.49,28.5,28.43,28.45,69200.0,16.6466,16.6524,16.6115,16.6232,69200.0
2008-09-03 11:50:00,28.45,28.51,28.45,28.5,69000.0,16.6232,16.6583,16.6232,16.6524,69000.0
2008-09-03 12:00:00,28.5,28.55,28.5,28.55,53800.0,16.6524,16.6817,16.6524,16.6817,53800.0
2008-09-03 12:10:00,28.55,28.56,28.55,28.55,37800.0,16.6817,16.6875,16.6817,16.6817,37800.0
2008-09-03 12:20:00,28.55,28.56,28.51,28.52,67800.0,16.6817,16.6875,16.6583,16.6641,67800.0
2008-09-03 12:30:00,28.51,28.51,28.47,28.47,52200.0,16.6583,16.6583,16.6349,16.6349,52200.0
2008-09-03 12:40:00,28.47,28.47,28.42,28.42,43200.0,16.6349,16.6349,16.6057,16.6057,43200.0
2008-09-03 12:50:00,28.42,28.45,28.42,28.43,35200.0,16.6057,16.6232,16.6057,16.6115,35200.0
2008-09-03 13:00:00,28.43,28.48,28.43,28.48,54000.0,16.6115,16.6408,16.6115,16.6408,54000.0
2008-09-03 13:10:00,28.47,28.5,28.47,28.49,45600.0,16.6349,16.6524,16.6349,16.6466,45600.0
2008-09-03 13:20:00,28.49,28.53,28.49,28.52,28400.0,16.6466,16.67,16.6466,16.6641,28400.0
2008-09-03 13:30:00,28.52,28.52,28.52,28.52,44800.0,16.6641,16.6641,16.6641,16.6641,44800.0
2008-09-03 13:40:00,28.52,28.56,28.5,28.56,62200.0,16.6641,16.6875,16.6524,16.6875,62200.0
2008-09-03 13:50:00,28.56,28.59,28.55,28.59,48600.0,16.6875,16.705,16.6817,16.705,48600.0
2008-09-03 14:00:00,28.59,28.6,28.53,28.6,99400.0,16.705,16.7109,16.67,16.7109,99400.0
2008-09-03 14:10:00,28.59,28.59,28.5,28.53,56800.0,16.705,16.705,16.6524,16.67,56800.0
2008-09-03 14:20:00,28.53,28.53,28.43,28.45,125000.0,16.67,16.67,16.6115,16.6232,125000.0
2008-09-03 14:30:00,28.45,28.49,28.43,28.49,100800.0,16.6232,16.6466,16.6115,16.6466,100800.0
2008-09-03 14:40:00,28.49,28.52,28.48,28.48,73000.0,16.6466,16.6641,16.6408,16.6408,73000.0
2008-09-03 14:50:00,28.49,28.49,28.45,28.46,75200.0,16.6466,16.6466,16.6232,16.6291,75200.0
2008-09-03 15:00:00,28.46,28.49,28.45,28.47,62600.0,16.6291,16.6466,16.6232,16.6349,62600.0
2008-09-03 15:10:00,28.47,28.48,28.45,28.47,79000.0,16.6349,16.6408,16.6232,16.6349,79000.0
2008-09-03 15:20:00,28.47,28.51,28.46,28.47,155800.0,16.6349,16.6583,16.6291,16.6349,155800.0
2008-09-03 15:30:00,28.47,28.58,28.44,28.55,167800.0,16.6349,16.6992,16.6174,16.6817,167800.0
2008-09-03 15:40:00,28.55,28.55,28.49,28.51,187400.0,16.6817,16.6817,16.6466,16.6583,187400.0
2008-09-03 15:50:00,28.5,28.57,28.49,28.55,150600.0,16.6524,16.6933,16.6466,16.6817,150600.0
2008-09-04 09:30:00,28.43,28.55,28.36,28.43,65000.0,16.6115,16.6817,16.5706,16.6115,65000.0
2008-09-04 09:40:00,28.49,28.53,28.25,28.3,46600.0,16.6466,16.67,16.5064,16.5356,46600.0
2008-09-04 09:50:00,28.29,28.31,28.22,28.29,55800.0,16.5297,16.5414,16.4888,16.5297,55800.0
2008-09-04 10:00:00,28.31,28.4,28.29,28.38,76600.0,16.5414,16.594,16.5297,16.5823,76600.0
2008-09-04 10:10:00,28.38,28.47,28.38,28.43,54000.0,16.5823,16.6349,16.5823,16.6115,54000.0
2008-09-04 10:20:00,28.41,28.45,28.38,28.41,42400.0,16.5999,16.6232,16.5823,16.5999,42400.0
2008-09-04 10:30:00,28.41,28.43,28.25,28.27,87200.0,16.5999,16.6115,16.5064,16.5181,87200.0
2008-09-04 10:40:00,28.27,28.31,28.25,28.25,72800.0,16.5181,16.5414,16.5064,16.5064,72800.0
2008-09-04 10:50:00,28.25,28.27,28.21,28.27,51000.0,16.5064,16.5181,16.483,16.5181,51000.0
2008-09-04 11:00:00,28.26,28.26,28.16,28.18,93600.0,16.5122,16.5122,16.4538,16.4655,93600.0
2008-09-04 11:10:00,28.18,28.18,28.13,28.18,77400.0,16.4655,16.4655,16.4363,16.4655,77400.0
2008-09-04 11:20:00,28.17,28.18,28.1,28.14,56600.0,16.4596,16.4655,16.4187,16.4421,56600.0
2008-09-04 11:30:00,28.14,28.17,28.14,28.17,45000.0,16.4421,16.4596,16.4421,16.4596,45000.0
2008-09-04 11:40:00,28.17,28.18,28.16,28.18,66000.0,16.4596,16.4655,16.4538,16.4655,66000.0
2008-09-04 11:50:00,28.18,28.19,28.11,28.12,82800.0,16.4655,16.4713,16.4246,16.4304,82800.0
2008-09-04 12:00:00,28.12,28.17,28.11,28.14,57200.0,16.4304,16.4596,16.4246,16.4421,57200.0
2008-09-04 12:10:00,28.14,28.14,28.11,28.12,52600.0,16.4421,16.4421,16.4246,16.4304,52600.0
2008-09-04 12:20:00,28.13,28.13,28.1,28.11,65000.0,16.4363,16.4363,16.4187,16.4246,65000.0
2008-09-04 12:30:00,28.11,28.15,28.11,28.14,28000.0,16.4246,16.4479,16.4246,16.4421,28000.0
2008-09-04 12:40:00,28.14,28.15,28.06,28.06,123200.0,16.4421,16.4479,16.3954,16.3954,123200.0
2008-09-04 12:50:00,28.06,28.1,28.04,28.1,77800.0,16.3954,16.4187,16.3837,16.4187,77800.0
2008-09-04 13:00:00,28.1,28.11,28.04,28.06,71600.0,16.4187,16.4246,16.3837,16.3954,71600.0
2008-09-04 13:10:00,28.07,28.09,28.05,28.07,45400.0,16.4012,16.4129,16.3895,16.4012,45400.0
2008-09-04 13:20:00,28.07,28.08,28.02,28.04,82800.0,16.4012,16.407,16.372,16.3837,82800.0
2008-09-04 13:30:00,28.03,28.04,27.98,28.02,151800.0,16.3778,16.3837,16.3486,16.372,151800.0
2008-09-04 13:40:00,28.03,28.04,27.98,28.0,102600.0,16.3778,16.3837,16.3486,16.3603,102600.0
2008-09-04 13:50:00,28.0,28.02,28.0,28.0,66800.0,16.3603,16.372,16.3603,16.3603,66800.0
2008-09-04 14:00:00,28.0,28.0,27.98,27.98,139400.0,16.3603,16.3603,16.3486,16.3486,139400.0
2008-09-04 14:10:00,27.99,28.03,27.96,28.02,137200.0,16.3545,16.3778,16.3369,16.372,137200.0
2008-09-04 14:20:00,28.02,28.09,28.02,28.08,105200.0,16.372,16.4129,16.372,16.407,105200.0
2008-09-04 14:30:00,28.07,28.08,28.03,28.08,75000.0,16.4012,16.407,16.3778,16.407,75000.0
2008-09-04 14:40:00,28.08,28.11,28.07,28.11,92000.0,16.407,16.4246,16.4012,16.4246,92000.0
2008-09-04 14:50:00,28.11,28.11,28.07,28.11,80200.0,16.4246,16.4246,16.4012,16.4246,80200.0
2008-09-04 15:00:00,28.11,28.15,28.1,28.11,97200.0,16.4246,16.4479,16.4187,16.4246,97200.0
2008-09-04 15:10:00,28.11,28.15,28.11,28.15,98200.0,16.4246,16.4479,16.4246,16.4479,98200.0
2008-09-04 15:20:00,28.15,28.18,28.07,28.16,151400.0,16.4479,16.4655,16.4012,16.4538,151400.0
2008-09-04 15:30:00,28.16,28.17,28.13,28.15,127400.0,16.4538,16.4596,16.4363,16.4479,127400.0
2008-09-04 15:40:00,28.15,28.21,28.13,28.21,147600.0,16.4479,16.483,16.4363,16.483,147600.0
2008-09-04 15:50:00,28.21,28.24,28.13,28.13,170600.0,16.483,16.5005,16.4363,16.4363,170600.0
2008-09-05 09:30:00,27.97,28.13,27.85,27.95,79200.0,16.3428,16.4363,16.2726,16.3311,79200.0
2008-09-05 09:40:00,27.97,28.02,27.89,27.94,69400.0,16.3428,16.372,16.296,16.3252,69400.0
2008-09-05 09:50:00,27.94,27.96,27.83,27.86,82400.0,16.3252,16.3369,16.261,16.2785,82400.0
2008-09-05 10:00:00,27.89,27.98,27.84,27.85,76600.0,16.296,16.3486,16.2668,16.2726,76600.0
2008-09-05 10:10:00,27.86,27.92,27.81,27.82,114400.0,16.2785,16.3136,16.2493,16.2551,114400.0
2008-09-05 10:20:00,27.81,27.81,27.64,27.66,132200.0,16.2493,16.2493,16.1499,16.1616,132200.0
2008-09-05 10:30:00,27.65,27.73,27.65,27.72,74800.0,16.1558,16.2025,16.1558,16.1967,74800.0
2008-09-05 10:40:00,27.71,27.81,27.71,27.75,95600.0,16.1908,16.2493,16.1908,16.2142,95600.0
2008-09-05 10:50:00,27.75,27.78,27.74,27.76,92200.0,16.2142,16.2317,16.2084,16.2201,92200.0
2008-09-05 11:00:00,27.75,27.78,27.73,27.77,143000.0,16.2142,16.2317,16.2025,16.2259,143000.0
2008-09-05 11:10:00,27.77,27.78,27.73,27.77,118000.0,16.2259,16.2317,16.2025,16.2259,118000.0
2008-09-05 11:20:00,27.77,27.93,27.77,27.93,94200.0,16.2259,16.3194,16.2259,16.3194,94200.0
2008-09-05 11:30:00,27.93,27.93,27.83,27.84,138800.0,16.3194,16.3194,16.261,16.2668,138800.0
2008-09-05 11:40:00,27.84,27.91,27.82,27.86,86800.0,16.2668,16.3077,16.2551,16.2785,86800.0
2008-09-05 11:50:00,27.86,28.0,27.86,27.94,119200.0,16.2785,16.3603,16.2785,16.3252,119200.0
2008-09-05 12:00:00,27.93,27.93,27.85,27.85,109800.0,16.3194,16.3194,16.2726,16.2726,109800.0
2008-09-05 12:10:00,27.85,27.86,27.81,27.83,71200.0,16.2726,16.2785,16.2493,16.261,71200.0
2008-09-05 12:20:00,27.82,27.83,27.8,27.83,74800.0,16.2551,16.261,16.2434,16.261,74800.0
2008-09-05 12:30:00,27.82,27.85,27.8,27.83,75200.0,16.2551,16.2726,16.2434,16.261,75200.0
2008-09-05 12:40:00,27.83,27.84,27.8,27.82,49200.0,16.261,16.2668,16.2434,16.2551,49200.0
2008-09-05 12:50:00,27.82,27.83,27.8,27.81,69400.0,16.2551,16.261,16.2434,16.2493,69400.0
2008-09-05 13:00:00,27.81,27.82,27.77,27.8,142600.0,16.2493,16.2551,16.2259,16.2434,142600.0
2008-09-05 13:10:00,27.8,27.89,27.8,27.88,45400.0,16.2434,16.296,16.2434,16.2902,45400.0
2008-09-05 13:20:00,27.88,27.88,27.84,27.85,58600.0,16.2902,16.2902,16.2668,16.2726,58600.0
2008-09-05 13:30:00,27.85,27.89,27.8,27.8,54000.0,16.2726,16.296,16.2434,16.2434,54000.0
2008-09-05 13:40:00,27.81,27.84,27.8,27.81,92400.0,16.2493,16.2668,16.2434,16.2493,92400.0
2008-09-05 13:50:00,27.81,27.85,27.81,27.84,54200.0,16.2493,16.2726,16.2493,16.2668,54200.0
2008-09-05 14:00:00,27.84,27.84,27.83,27.83,52400.0,16.2668,16.2668,16.261,16.261,52400.0
2008-09-05 14:10:00,27.84,27.88,27.83,27.88,68800.0,16.2668,16.2902,16.261,16.2902,68800.0
2008-09-05 14:20:00,27.88,27.92,27.88,27.9,83200.0,16.2902,16.3136,16.2902,16.3019,83200.0
2008-09-05 14:30:00,27.91,27.93,27.89,27.89,51000.0,16.3077,16.3194,16.296,16.296,51000.0
2008-09-05 14:40:00,27.89,27.93,27.86,27.93,47600.0,16.296,16.3194,16.2785,16.3194,47600.0
2008-09-05 14:50:00,27.93,28.02,27.91,28.0,52200.0,16.3194,16.372,16.3077,16.3603,52200.0
2008-09-05 15:00:00,27.99,27.99,27.93,27.93,76200.0,16.3545,16.3545,16.3194,16.3194,76200.0
2008-09-05 15:10:00,27.93,27.93,27.89,27.93,54200.0,16.3194,16.3194,16.296,16.3194,54200.0
2008-09-05 15:20:00,27.93,27.98,27.93,27.98,75400.0,16.3194,16.3486,16.3194,16.3486,75400.0
2008-09-05 15:30:00,27.98,28.0,27.96,27.99,79200.0,16.3486,16.3603,16.3369,16.3545,79200.0
2008-09-05 15:40:00,27.99,28.03,27.95,27.99,115200.0,16.3545,16.3778,16.3311,16.3545,115200.0
2008-09-05 15:50:00,27.99,28.06,27.97,28.0,250600.0,16.3545,16.3954,16.3428,16.3603,250600.0
2008-09-08 09:30:00,28.38,28.5,28.36,28.41,105400.0,16.5823,16.6524,16.5706,16.5999,105400.0
2008-09-08 09:40:00,28.42,28.53,28.36,28.45,95400.0,16.6057,16.67,16.5706,16.6232,95400.0
2008-09-08 09:50:00,28.46,28.47,28.31,28.35,127400.0,16.6291,16.6349,16.5414,16.5648,127400.0
2008-09-08 10:00:00,28.35,28.49,28.35,28.48,135200.0,16.5648,16.6466,16.5648,16.6408,135200.0
2008-09-08 10:10:00,28.48,28.55,28.46,28.49,101000.0,16.6408,16.6817,16.6291,16.6466,101000.0
2008-09-08 10:20:00,28.5,28.52,28.41,28.45,88000.0,16.6524,16.6641,16.5999,16.6232,88000.0
2008-09-08 10:30:00,28.46,28.52,28.46,28.47,100000.0,16.6291,16.6641,16.6291,16.6349,100000.0
2008-09-08 10:40:00,28.47,28.47,28.4,28.41,101000.0,16.6349,16.6349,16.594,16.5999,101000.0
2008-09-08 10:50:00,28.4,28.4,28.31,28.31,106600.0,16.594,16.594,16.5414,16.5414,106600.0
2008-09-08 11:00:00,28.32,28.39,28.14,28.34,117000.0,16.5473,16.5882,16.4421,16.559,117000.0
2008-09-08 11:10:00,28.35,28.48,28.34,28.4,77800.0,16.5648,16.6408,16.559,16.594,77800.0
2008-09-08 11:20:00,28.42,28.42,28.3,28.33,110200.0,16.6057,16.6057,16.5356,16.5531,110200.0
2008-09-08 11:30:00,28.33,28.43,28.33,28.4,128400.0,16.5531,16.6115,16.5531,16.594,128400.0
2008-09-08 11:40:00,28.41,28.43,28.36,28.43,120200.0,16.5999,16.6115,16.5706,16.6115,120200.0
2008-09-08 11:50:00,28.43,28.47,28.38,28.45,88200.0,16.6115,16.6349,16.5823,16.6232,88200.0
2008-09-08 12:00:00,28.45,28.55,28.43,28.5,156000.0,16.6232,16.6817,16.6115,16.6524,156000.0
2008-09-08 12:10:00,28.5,28.54,28.44,28.54,125200.0,16.6524,16.6758,16.6174,16.6758,125200.0
2008-09-08 12:20:00,28.54,28.58,28.53,28.53,97400.0,16.6758,16.6992,16.67,16.67,97400.0
2008-09-08 12:30:00,28.54,28.59,28.53,28.55,112400.0,16.6758,16.705,16.67,16.6817,112400.0
2008-09-08 12:40:00,28.55,28.57,28.43,28.43,105800.0,16.6817,16.6933,16.6115,16.6115,105800.0
2008-09-08 12:50:00,28.43,28.52,28.43,28.49,103400.0,16.6115,16.6641,16.6115,16.6466,103400.0
2008-09-08 13:00:00,28.5,28.54,28.45,28.45,81400.0,16.6524,16.6758,16.6232,16.6232,81400.0
2008-09-08 13:10:00,28.46,28.47,28.43,28.44,60400.0,16.6291,16.6349,16.6115,16.6174,60400.0
2008-09-08 13:20:00,28.46,28.52,28.43,28.52,37600.0,16.6291,16.6641,16.6115,16.6641,37600.0
2008-09-08 13:30:00,28.52,28.55,28.47,28.48,36000.0,16.6641,16.6817,16.6349,16.6408,36000.0
2008-09-08 13:40:00,28.48,28.48,28.43,28.46,79200.0,16.6408,16.6408,16.6115,16.6291,79200.0
2008-09-08 13:50:00,28.46,28.52,28.43,28.49,56200.0,16.6291,16.6641,16.6115,16.6466,56200.0
2008-09-08 14:00:00,28.5,28.6,28.49,28.55,82200.0,16.6524,16.7109,16.6466,16.6817,82200.0
2008-09-08 14:10:00,28.55,28.58,28.53,28.53,77200.0,16.6817,16.6992,16.67,16.67,77200.0
2008-09-08 14:20:00,28.54,28.58,28.53,28.57,78800.0,16.6758,16.6992,16.67,16.6933,78800.0
2008-09-08 14:30:00,28.57,28.62,28.56,28.61,67200.0,16.6933,16.7226,16.6875,16.7167,67200.0
2008-09-08 14:40:00,28.62,28.62,28.5,28.5,66000.0,16.7226,16.7226,16.6524,16.6524,66000.0
2008-09-08 14:50:00,28.5,28.53,28.47,28.52,71400.0,16.6524,16.67,16.6349,16.6641,71400.0
2008-09-08 15:00:00,28.52,28.52,28.4,28.4,62800.0,16.6641,16.6641,16.594,16.594,62800.0
2008-09-08 15:10:00,28.41,28.53,28.4,28.5,76800.0,16.5999,16.67,16.594,16.6524,76800.0
2008-09-08 15:20:00,28.51,28.58,28.49,28.58,83600.0,16.6583,16.6992,16.6466,16.6992,83600.0
2008-09-08 15:30:00,28.58,28.67,28.58,28.66,112400.0,16.6992,16.7518,16.6992,16.7459,112400.0
2008-09-08 15:40:00,28.67,28.71,28.65,28.69,175600.0,16.7518,16.7751,16.7401,16.7635,175600.0
2008-09-08 15:50:00,28.69,28.72,28.67,28.68,228600.0,16.7635,16.781,16.7518,16.7576,228600.0
2008-09-09 09:30:00,28.55,28.86,28.55,28.56,134200.0,16.6817,16.8628,16.6817,16.6875,134200.0
2008-09-09 09:40:00,28.55,28.7,28.46,28.64,140200.0,16.6817,16.7693,16.6291,16.7342,140200.0
2008-09-09 09:50:00,28.66,28.72,28.57,28.6,78400.0,16.7459,16.781,16.6933,16.7109,78400.0
2008-09-09 10:00:00,28.58,28.72,28.58,28.71,84000.0,16.6992,16.781,16.6992,16.7751,84000.0
2008-09-09 10:10:00,28.71,28.75,28.68,28.71,108600.0,16.7751,16.7985,16.7576,16.7751,108600.0
2008-09-09 10:20:00,28.71,28.77,28.68,28.74,151600.0,16.7751,16.8102,16.7576,16.7927,151600.0
2008-09-09 10:30:00,28.73,28.73,28.66,28.68,130200.0,16.7868,16.7868,16.7459,16.7576,130200.0
2008-09-09 10:40:00,28.68,28.7,28.61,28.67,135000.0,16.7576,16.7693,16.7167,16.7518,135000.0
2008-09-09 10:50:00,28.68,28.73,28.65,28.7,144400.0,16.7576,16.7868,16.7401,16.7693,144400.0
2008-09-09 11:00:00,28.7,28.74,28.69,28.73,68800.0,16.7693,16.7927,16.7635,16.7868,68800.0
2008-09-09 11:10:00,28.73,28.78,28.68,28.77,81600.0,16.7868,16.816,16.7576,16.8102,81600.0
2008-09-09 11:20:00,28.78,28.83,28.77,28.83,148800.0,16.816,16.8453,16.8102,16.8453,148800.0
2008-09-09 11:30:00,28.83,28.84,28.73,28.73,157800.0,16.8453,16.8511,16.7868,16.7868,157800.0
2008-09-09 11:40:00,28.74,28.79,28.71,28.77,60600.0,16.7927,16.8219,16.7751,16.8102,60600.0
2008-09-09 11:50:00,28.75,28.83,28.75,28.79,180000.0,16.7985,16.8453,16.7985,16.8219,180000.0
2008-09-09 12:00:00,28.79,28.82,28.77,28.77,113800.0,16.8219,16.8394,16.8102,16.8102,113800.0
2008-09-09 12:10:00,28.77,28.83,28.77,28.82,81000.0,16.8102,16.8453,16.8102,16.8394,81000.0
2008-09-09 12:20:00,28.82,28.87,28.81,28.83,110000.0,16.8394,16.8686,16.8336,16.8453,110000.0
2008-09-09 12:30:00,28.84,28.9,28.84,28.88,88000.0,16.8511,16.8862,16.8511,16.8745,88000.0
2008-09-09 12:40:00,28.88,28.93,28.86,28.93,145600.0,16.8745,16.9037,16.8628,16.9037,145600.0
2008-09-09 12:50:00,28.92,28.93,28.75,28.75,94200.0,16.8978,16.9037,16.7985,16.7985,94200.0
2008-09-09 13:00:00,28.76,28.81,28.72,28.78,86800.0,16.8044,16.8336,16.781,16.816,86800.0
2008-09-09 13:10:00,28.79,28.79,28.7,28.75,98400.0,16.8219,16.8219,16.7693,16.7985,98400.0
2008-09-09 13:20:00,28.75,28.77,28.7,28.74,73800.0,16.7985,16.8102,16.7693,16.7927,73800.0
2008-09-09 13:30:00,28.74,28.75,28.7,28.75,70400.0,16.7927,16.7985,16.7693,16.7985,70400.0
2008-09-09 13:40:00,28.75,28.75,28.68,28.72,98800.0,16.7985,16.7985,16.7576,16.781,98800.0
2008-09-09 13:50:00,28.72,28.73,28.68,28.72,76200.0,16.781,16.7868,16.7576,16.781,76200.0
2008-09-09 14:00:00,28.73,28.78,28.68,28.7,141000.0,16.7868,16.816,16.7576,16.7693,141000.0
2008-09-09 14:10:00,28.71,28.75,28.7,28.74,87800.0,16.7751,16.7985,16.7693,16.7927,87800.0
2008-09-09 14:20:00,28.73,28.75,28.63,28.64,134000.0,16.7868,16.7985,16.7284,16.7342,134000.0
2008-09-09 14:30:00,28.64,28.64,28.59,28.6,98800.0,16.7342,16.7342,16.705,16.7109,98800.0
2008-09-09 14:40:00,28.61,28.71,28.59,28.71,78400.0,16.7167,16.7751,16.705,16.7751,78400.0
2008-09-09 14:50:00,28.71,28.71,28.64,28.67,121800.0,16.7751,16.7751,16.7342,16.7518,121800.0
2008-09-09 15:00:00,28.66,28.67,28.6,28.62,158000.0,16.7459,16.7518,16.7109,16.7226,158000.0
2008-09-09 15:10:00,28.61,28.65,28.58,28.58,125400.0,16.7167,16.7401,16.6992,16.6992,125400.0
2008-09-09 15:20:00,28.58,28.68,28.57,28.59,133400.0,16.6992,16.7576,16.6933,16.705,133400.0
2008-09-09 15:30:00,28.59,28.62,28.52,28.56,163000.0,16.705,16.7226,16.6641,16.6875,163000.0
2008-09-09 15:40:00,28.56,28.57,28.47,28.53,325400.0,16.6875,16.6933,16.6349,16.67,325400.0
2008-09-09 15:50:00,28.53,28.7,28.52,28.61,501800.0,16.67,16.7693,16.6641,16.7167,501800.0
2008-09-10 09:30:00,28.64,28.67,28.41,28.45,70200.0,16.7342,16.7518,16.5999,16.6232,70200.0
2008-09-10 09:40:00,28.44,28.6,28.42,28.58,125200.0,16.6174,16.7109,16.6057,16.6992,125200.0
2008-09-10 09:50:00,28.58,28.68,28.56,28.61,101000.0,16.6992,16.7576,16.6875,16.7167,101000.0
2008-09-10 10:00:00,28.65,28.65,28.55,28.61,75400.0,16.7401,16.7401,16.6817,16.7167,75400.0
2008-09-10 10:10:00,28.61,28.61,28.55,28.58,63600.0,16.7167,16.7167,16.6817,16.6992,63600.0
2008-09-10 10:20:00,28.59,28.59,28.53,28.54,123600.0,16.705,16.705,16.67,16.6758,123600.0
2008-09-10 10:30:00,28.54,28.61,28.5,28.52,106400.0,16.6758,16.7167,16.6524,16.6641,106400.0
2008-09-10 10:40:00,28.52,28.6,28.52,28.56,79800.0,16.6641,16.7109,16.6641,16.6875,79800.0
2008-09-10 10:50:00,28.55,28.64,28.53,28.63,90200.0,16.6817,16.7342,16.67,16.7284,90200.0
2008-09-10 11:00:00,28.62,28.62,28.54,28.57,136000.0,16.7226,16.7226,16.6758,16.6933,136000.0
2008-09-10 11:10:00,28.57,28.58,28.45,28.45,86400.0,16.6933,16.6992,16.6232,16.6232,86400.0
2008-09-10 11:20:00,28.45,28.47,28.37,28.38,95600.0,16.6232,16.6349,16.5765,16.5823,95600.0
2008-09-10 11:30:00,28.39,28.45,28.36,28.4,176200.0,16.5882,16.6232,16.5706,16.594,176200.0
2008-09-10 11:40:00,28.4,28.49,28.4,28.48,105200.0,16.594,16.6466,16.594,16.6408,105200.0
2008-09-10 11:50:00,28.49,28.5,28.43,28.46,52400.0,16.6466,16.6524,16.6115,16.6291,52400.0
2008-09-10 12:00:00,28.46,28.51,28.46,28.47,51000.0,16.6291,16.6583,16.6291,16.6349,51000.0
2008-09-10 12:10:00,28.48,28.48,28.42,28.48,55200.0,16.6408,16.6408,16.6057,16.6408,55200.0
2008-09-10 12:20:00,28.47,28.51,28.47,28.49,156400.0,16.6349,16.6583,16.6349,16.6466,156400.0
2008-09-10 12:30:00,28.5,28.56,28.48,28.53,62000.0,16.6524,16.6875,16.6408,16.67,62000.0
2008-09-10 12:40:00,28.54,28.54,28.48,28.49,54600.0,16.6758,16.6758,16.6408,16.6466,54600.0
2008-09-10 12:50:00,28.49,28.51,28.47,28.49,89600.0,16.6466,16.6583,16.6349,16.6466,89600.0
2008-09-10 13:00:00,28.48,28.49,28.45,28.46,64600.0,16.6408,16.6466,16.6232,16.6291,64600.0
2008-09-10 13:10:00,28.46,28.47,28.45,28.45,36600.0,16.6291,16.6349,16.6232,16.6232,36600.0
2008-09-10 13:20:00,28.46,28.46,28.43,28.43,34800.0,16.6291,16.6291,16.6115,16.6115,34800.0
2008-09-10 13:30:00,28.43,28.51,28.43,28.51,46200.0,16.6115,16.6583,16.6115,16.6583,46200.0
2008-09-10 13:40:00,28.51,28.52,28.46,28.48,47400.0,16.6583,16.6641,16.6291,16.6408,47400.0
2008-09-10 13:50:00,28.48,28.49,28.46,28.46,48600.0,16.6408,16.6466,16.6291,16.6291,48600.0
2008-09-10 14:00:00,28.47,28.48,28.45,28.48,101200.0,16.6349,16.6408,16.6232,16.6408,101200.0
2008-09-10 14:10:00,28.47,28.55,28.47,28.54,81400.0,16.6349,16.6817,16.6349,16.6758,81400.0
2008-09-10 14:20:00,28.54,28.59,28.52,28.52,79000.0,16.6758,16.705,16.6641,16.6641,79000.0
2008-09-10 14:30:00,28.53,28.6,28.53,28.6,96800.0,16.67,16.7109,16.67,16.7109,96800.0
2008-09-10 14:40:00,28.59,28.62,28.58,28.6,64000.0,16.705,16.7226,16.6992,16.7109,64000.0
2008-09-10 14:50:00,28.6,28.61,28.56,28.57,47600.0,16.7109,16.7167,16.6875,16.6933,47600.0
2008-09-10 15:00:00,28.59,28.59,28.53,28.55,67000.0,16.705,16.705,16.67,16.6817,67000.0
2008-09-10 15:10:00,28.55,28.63,28.52,28.59,68000.0,16.6817,16.7284,16.6641,16.705,68000.0
2008-09-10 15:20:00,28.59,28.59,28.51,28.54,91200.0,16.705,16.705,16.6583,16.6758,91200.0
2008-09-10 15:30:00,28.54,28.55,28.45,28.45,153200.0,16.6758,16.6817,16.6232,16.6232,153200.0
2008-09-10 15:40:00,28.44,28.48,28.42,28.48,212600.0,16.6174,16.6408,16.6057,16.6408,212600.0
2008-09-10 15:50:00,28.47,28.48,28.39,28.45,378400.0,16.6349,16.6408,16.5882,16.6232,378400.0
2008-09-11 09:30:00,28.37,28.38,28.09,28.32,78800.0,16.5765,16.5823,16.4129,16.5473,78800.0
2008-09-11 09:40:00,28.32,28.32,28.13,28.25,154600.0,16.5473,16.5473,16.4363,16.5064,154600.0
2008-09-11 09:50:00,28.25,28.33,28.11,28.18,217800.0,16.5064,16.5531,16.4246,16.4655,217800.0
2008-09-11 10:00:00,28.17,28.36,28.17,28.34,109400.0,16.4596,16.5706,16.4596,16.559,109400.0
2008-09-11 10:10:00,28.35,28.39,28.31,28.36,105000.0,16.5648,16.5882,16.5414,16.5706,105000.0
2008-09-11 10:20:00,28.36,28.46,28.33,28.41,94600.0,16.5706,16.6291,16.5531,16.5999,94600.0
2008-09-11 10:30:00,28.4,28.44,28.33,28.38,103400.0,16.594,16.6174,16.5531,16.5823,103400.0
2008-09-11 10:40:00,28.38,28.52,28.38,28.52,73200.0,16.5823,16.6641,16.5823,16.6641,73200.0
2008-09-11 10:50:00,28.51,28.58,28.42,28.5,68000.0,16.6583,16.6992,16.6057,16.6524,68000.0
2008-09-11 11:00:00,28.5,28.62,28.5,28.53,75600.0,16.6524,16.7226,16.6524,16.67,75600.0
2008-09-11 11:10:00,28.53,28.61,28.51,28.58,53000.0,16.67,16.7167,16.6583,16.6992,53000.0
2008-09-11 11:20:00,28.58,28.76,28.57,28.75,188200.0,16.6992,16.8044,16.6933,16.7985,188200.0
2008-09-11 11:30:00,28.75,28.83,28.73,28.79,163000.0,16.7985,16.8453,16.7868,16.8219,163000.0
2008-09-11 11:40:00,28.79,28.79,28.73,28.76,112400.0,16.8219,16.8219,16.7868,16.8044,112400.0
2008-09-11 11:50:00,28.77,28.9,28.74,28.89,119200.0,16.8102,16.8862,16.7927,16.8803,119200.0
2008-09-11 12:00:00,28.89,28.99,28.82,28.82,165200.0,16.8803,16.9387,16.8394,16.8394,165200.0
2008-09-11 12:10:00,28.83,28.83,28.77,28.79,71000.0,16.8453,16.8453,16.8102,16.8219,71000.0
2008-09-11 12:20:00,28.79,28.79,28.72,28.75,94000.0,16.8219,16.8219,16.781,16.7985,94000.0
2008-09-11 12:30:00,28.75,28.86,28.7,28.83,172200.0,16.7985,16.8628,16.7693,16.8453,172200.0
2008-09-11 12:40:00,28.82,28.82,28.74,28.76,50000.0,16.8394,16.8394,16.7927,16.8044,50000.0
2008-09-11 12:50:00,28.77,28.78,28.73,28.75,65000.0,16.8102,16.816,16.7868,16.7985,65000.0
2008-09-11 13:00:00,28.75,28.76,28.66,28.68,59600.0,16.7985,16.8044,16.7459,16.7576,59600.0
2008-09-11 13:10:00,28.68,28.68,28.63,28.63,70000.0,16.7576,16.7576,16.7284,16.7284,70000.0
2008-09-11 13:20:00,28.65,28.76,28.65,28.75,56400.0,16.7401,16.8044,16.7401,16.7985,56400.0
2008-09-11 13:30:00,28.75,28.77,28.68,28.74,104000.0,16.7985,16.8102,16.7576,16.7927,104000.0
2008-09-11 13:40:00,28.73,28.74,28.66,28.68,42000.0,16.7868,16.7927,16.7459,16.7576,42000.0
2008-09-11 13:50:00,28.68,28.77,28.68,28.77,65200.0,16.7576,16.8102,16.7576,16.8102,65200.0
2008-09-11 14:00:00,28.77,28.9,28.74,28.88,76000.0,16.8102,16.8862,16.7927,16.8745,76000.0
2008-09-11 14:10:00,28.88,28.9,28.85,28.87,82400.0,16.8745,16.8862,16.8569,16.8686,82400.0
2008-09-11 14:20:00,28.88,28.97,28.88,28.93,103400.0,16.8745,16.9271,16.8745,16.9037,103400.0
2008-09-11 14:30:00,28.92,28.93,28.81,28.82,73000.0,16.8978,16.9037,16.8336,16.8394,73000.0
2008-09-11 14:40:00,28.81,28.85,28.77,28.84,94800.0,16.8336,16.8569,16.8102,16.8511,94800.0
2008-09-11 14:50:00,28.84,28.86,28.77,28.77,62800.0,16.8511,16.8628,16.8102,16.8102,62800.0
2008-09-11 15:00:00,28.78,28.86,28.76,28.85,80400.0,16.816,16.8628,16.8044,16.8569,80400.0
2008-09-11 15:10:00,28.85,28.85,28.79,28.8,74000.0,16.8569,16.8569,16.8219,16.8277,74000.0
2008-09-11 15:20:00,28.8,28.84,28.63,28.67,167400.0,16.8277,16.8511,16.7284,16.7518,167400.0
2008-09-11 15:30:00,28.67,28.75,28.65,28.72,91600.0,16.7518,16.7985,16.7401,16.781,91600.0
2008-09-11 15:40:00,28.71,28.81,28.67,28.79,129200.0,16.7751,16.8336,16.7518,16.8219,129200.0
2008-09-11 15:50:00,28.79,28.95,28.75,28.89,380800.0,16.8219,16.9154,16.7985,16.8803,380800.0
2008-09-12 09:30:00,28.77,28.92,28.58,28.9,49000.0,16.8102,16.8978,16.6992,16.8862,49000.0
2008-09-12 09:40:00,28.91,29.11,28.86,28.91,69200.0,16.892,17.0089,16.8628,16.892,69200.0
2008-09-12 09:50:00,28.91,29.06,28.84,29.02,78600.0,16.892,16.9796,16.8511,16.9563,78600.0
2008-09-12 10:00:00,29.04,29.14,28.95,29.05,67800.0,16.968,17.0264,16.9154,16.9738,67800.0
2008-09-12 10:10:00,29.05,29.07,28.96,29.07,52800.0,16.9738,16.9855,16.9212,16.9855,52800.0
2008-09-12 10:20:00,29.07,29.16,29.03,29.15,79800.0,16.9855,17.0381,16.9621,17.0322,79800.0
2008-09-12 10:30:00,29.14,29.15,29.08,29.15,57400.0,17.0264,17.0322,16.9913,17.0322,57400.0
2008-09-12 10:40:00,29.16,29.25,29.13,29.23,101800.0,17.0381,17.0907,17.0205,17.079,101800.0
2008-09-12 10:50:00,29.22,29.23,29.14,29.18,69600.0,17.0731,17.079,17.0264,17.0498,69600.0
2008-09-12 11:00:00,29.16,29.23,29.12,29.12,68400.0,17.0381,17.079,17.0147,17.0147,68400.0
2008-09-12 11:10:00,29.14,29.18,29.11,29.13,58800.0,17.0264,17.0498,17.0089,17.0205,58800.0
2008-09-12 11:20:00,29.13,29.25,29.13,29.23,52000.0,17.0205,17.0907,17.0205,17.079,52000.0
2008-09-12 11:30:00,29.23,29.24,29.12,29.17,62000.0,17.079,17.0848,17.0147,17.0439,62000.0
2008-09-12 11:40:00,29.16,29.17,29.09,29.15,71800.0,17.0381,17.0439,16.9972,17.0322,71800.0
2008-09-12 11:50:00,29.15,29.22,29.15,29.17,59200.0,17.0322,17.0731,17.0322,17.0439,59200.0
2008-09-12 12:00:00,29.18,29.18,29.11,29.13,46600.0,17.0498,17.0498,17.0089,17.0205,46600.0
2008-09-12 12:10:00,29.12,29.23,29.1,29.23,29600.0,17.0147,17.079,17.003,17.079,29600.0
2008-09-12 12:20:00,29.23,29.24,29.16,29.18,66200.0,17.079,17.0848,17.0381,17.0498,66200.0
2008-09-12 12:30:00,29.18,29.18,29.14,29.14,45600.0,17.0498,17.0498,17.0264,17.0264,45600.0
2008-09-12 12:40:00,29.15,29.18,29.11,29.11,49800.0,17.0322,17.0498,17.0089,17.0089,49800.0
2008-09-12 12:50:00,29.11,29.13,29.08,29.11,56600.0,17.0089,17.0205,16.9913,17.0089,56600.0
2008-09-12 13:00:00,29.11,29.16,29.11,29.16,51200.0,17.0089,17.0381,17.0089,17.0381,51200.0
2008-09-12 13:10:00,29.16,29.3,29.15,29.27,111000.0,17.0381,17.1199,17.0322,17.1024,111000.0
2008-09-12 13:20:00,29.26,29.32,29.25,29.31,74200.0,17.0965,17.1316,17.0907,17.1257,74200.0
2008-09-12 13:30:00,29.31,29.34,29.31,29.33,96200.0,17.1257,17.1433,17.1257,17.1374,96200.0
2008-09-12 13:40:00,29.32,29.38,29.32,29.36,150800.0,17.1316,17.1666,17.1316,17.1549,150800.0
2008-09-12 13:50:00,29.37,29.38,29.34,29.38,99400.0,17.1608,17.1666,17.1433,17.1666,99400.0
2008-09-12 14:00:00,29.37,29.38,29.3,29.32,109000.0,17.1608,17.1666,17.1199,17.1316,109000.0
2008-09-12 14:10:00,29.32,29.35,29.29,29.3,119200.0,17.1316,17.1491,17.114,17.1199,119200.0
2008-09-12 14:20:00,29.3,29.33,29.25,29.25,76600.0,17.1199,17.1374,17.0907,17.0907,76600.0
2008-09-12 14:30:00,29.25,29.28,29.22,29.28,51400.0,17.0907,17.1082,17.0731,17.1082,51400.0
2008-09-12 14:40:00,29.28,29.36,29.27,29.35,101800.0,17.1082,17.1549,17.1024,17.1491,101800.0
2008-09-12 14:50:00,29.35,29.38,29.33,29.38,88800.0,17.1491,17.1666,17.1374,17.1666,88800.0
2008-09-12 15:00:00,29.37,29.38,29.31,29.32,129800.0,17.1608,17.1666,17.1257,17.1316,129800.0
2008-09-12 15:10:00,29.32,29.38,29.27,29.29,148600.0,17.1316,17.1666,17.1024,17.114,148600.0
2008-09-12 15:20:00,29.29,29.31,29.15,29.2,210400.0,17.114,17.1257,17.0322,17.0614,210400.0
2008-09-12 15:30:00,29.2,29.23,29.12,29.12,150000.0,17.0614,17.079,17.0147,17.0147,150000.0
2008-09-12 15:40:00,29.12,29.16,29.07,29.08,312800.0,17.0147,17.0381,16.9855,16.9913,312800.0
2008-09-12 15:50:00,29.08,29.14,29.04,29.1,453000.0,16.9913,17.0264,16.968,17.003,453000.0
2008-09-15 09:30:00,28.8,28.87,28.53,28.53,81400.0,16.8277,16.8686,16.67,16.67,81400.0
2008-09-15 09:40:00,28.54,28.68,28.38,28.57,176600.0,16.6758,16.7576,16.5823,16.6933,176600.0
2008-09-15 09:50:00,28.57,28.6,28.33,28.42,136000.0,16.6933,16.7109,16.5531,16.6057,136000.0
2008-09-15 10:00:00,28.42,28.63,28.41,28.59,147800.0,16.6057,16.7284,16.5999,16.705,147800.0
2008-09-15 10:10:00,28.59,28.72,28.5,28.54,234600.0,16.705,16.781,16.6524,16.6758,234600.0
2008-09-15 10:20:00,28.54,28.65,28.5,28.64,126400.0,16.6758,16.7401,16.6524,16.7342,126400.0
2008-09-15 10:30:00,28.64,28.71,28.63,28.64,163000.0,16.7342,16.7751,16.7284,16.7342,163000.0
2008-09-15 10:40:00,28.64,28.69,28.62,28.68,139200.0,16.7342,16.7635,16.7226,16.7576,139200.0
2008-09-15 10:50:00,28.68,28.9,28.68,28.72,133000.0,16.7576,16.8862,16.7576,16.781,133000.0
2008-09-15 11:00:00,28.71,28.73,28.58,28.61,88800.0,16.7751,16.7868,16.6992,16.7167,88800.0
2008-09-15 11:10:00,28.6,28.79,28.6,28.77,113400.0,16.7109,16.8219,16.7109,16.8102,113400.0
2008-09-15 11:20:00,28.78,28.84,28.61,28.63,122600.0,16.816,16.8511,16.7167,16.7284,122600.0
2008-09-15 11:30:00,28.63,28.67,28.58,28.59,112600.0,16.7284,16.7518,16.6992,16.705,112600.0
2008-09-15 11:40:00,28.6,28.64,28.56,28.6,179200.0,16.7109,16.7342,16.6875,16.7109,179200.0
2008-09-15 11:50:00,28.61,28.74,28.58,28.71,117400.0,16.7167,16.7927,16.6992,16.7751,117400.0
2008-09-15 12:00:00,28.73,28.85,28.72,28.8,93200.0,16.7868,16.8569,16.781,16.8277,93200.0
2008-09-15 12:10:00,28.8,28.9,28.78,28.83,105800.0,16.8277,16.8862,16.816,16.8453,105800.0
2008-09-15 12:20:00,28.85,28.94,28.84,28.88,74200.0,16.8569,16.9095,16.8511,16.8745,74200.0
2008-09-15 12:30:00,28.88,28.93,28.83,28.89,67600.0,16.8745,16.9037,16.8453,16.8803,67600.0
2008-09-15 12:40:00,28.89,28.93,28.83,28.86,102200.0,16.8803,16.9037,16.8453,16.8628,102200.0
2008-09-15 12:50:00,28.85,28.99,28.85,28.93,68800.0,16.8569,16.9387,16.8569,16.9037,68800.0
2008-09-15 13:00:00,28.95,28.99,28.92,28.92,75400.0,16.9154,16.9387,16.8978,16.8978,75400.0
2008-09-15 13:10:00,28.92,28.97,28.85,28.86,144400.0,16.8978,16.9271,16.8569,16.8628,144400.0
2008-09-15 13:20:00,28.85,28.86,28.74,28.78,53400.0,16.8569,16.8628,16.7927,16.816,53400.0
2008-09-15 13:30:00,28.78,28.79,28.75,28.75,68200.0,16.816,16.8219,16.7985,16.7985,68200.0
2008-09-15 13:40:00,28.76,28.87,28.7,28.83,103600.0,16.8044,16.8686,16.7693,16.8453,103600.0
2008-09-15 13:50:00,28.83,28.83,28.74,28.78,91400.0,16.8453,16.8453,16.7927,16.816,91400.0
2008-09-15 14:00:00,28.77,28.86,28.75,28.8,122200.0,16.8102,16.8628,16.7985,16.8277,122200.0
2008-09-15 14:10:00,28.8,28.94,28.77,28.93,74400.0,16.8277,16.9095,16.8102,16.9037,74400.0
2008-09-15 14:20:00,28.93,28.98,28.89,28.92,80200.0,16.9037,16.9329,16.8803,16.8978,80200.0
2008-09-15 14:30:00,28.92,28.96,28.89,28.89,77800.0,16.8978,16.9212,16.8803,16.8803,77800.0
2008-09-15 14:40:00,28.9,28.91,28.77,28.84,83600.0,16.8862,16.892,16.8102,16.8511,83600.0
2008-09-15 14:50:00,28.84,28.94,28.8,28.84,78000.0,16.8511,16.9095,16.8277,16.8511,78000.0
2008-09-15 15:00:00,28.84,28.85,28.65,28.67,134200.0,16.8511,16.8569,16.7401,16.7518,134200.0
2008-09-15 15:10:00,28.67,28.72,28.65,28.65,172000.0,16.7518,16.781,16.7401,16.7401,172000.0
2008-09-15 15:20:00,28.65,28.68,28.52,28.56,207600.0,16.7401,16.7576,16.6641,16.6875,207600.0
2008-09-15 15:30:00,28.56,28.66,28.52,28.64,253800.0,16.6875,16.7459,16.6641,16.7342,253800.0
2008-09-15 15:40:00,28.64,28.67,28.32,28.38,571600.0,16.7342,16.7518,16.5473,16.5823,571600.0
2008-09-15 15:50:00,28.37,28.42,28.16,28.25,1981000.0,16.5765,16.6057,16.4538,16.5064,1981000.0
2008-09-16 09:30:00,27.71,28.42,27.62,27.67,273000.0,16.1908,16.6057,16.1383,16.1675,273000.0
2008-09-16 09:40:00,27.72,27.85,27.52,27.52,265800.0,16.1967,16.2726,16.0798,16.0798,265800.0
2008-09-16 09:50:00,27.52,27.54,27.04,27.28,281200.0,16.0798,16.0915,15.7994,15.9396,281200.0
2008-09-16 10:00:00,27.29,27.53,27.28,27.35,208200.0,15.9454,16.0857,15.9396,15.9805,208200.0
2008-09-16 10:10:00,27.35,27.35,27.14,27.18,264800.0,15.9805,15.9805,15.8578,15.8812,264800.0
2008-09-16 10:20:00,27.19,27.44,27.17,27.43,231400.0,15.887,16.0331,15.8753,16.0272,231400.0
2008-09-16 10:30:00,27.43,27.45,27.2,27.2,255200.0,16.0272,16.0389,15.8929,15.8929,255200.0
2008-09-16 10:40:00,27.2,27.21,27.03,27.13,268800.0,15.8929,15.8987,15.7935,15.852,268800.0
2008-09-16 10:50:00,27.11,27.18,27.02,27.07,330800.0,15.8403,15.8812,15.7877,15.8169,330800.0
2008-09-16 11:00:00,27.07,27.18,26.93,27.04,370600.0,15.8169,15.8812,15.7351,15.7994,370600.0
2008-09-16 11:10:00,27.04,27.09,26.99,27.0,374200.0,15.7994,15.8286,15.7702,15.776,374200.0
2008-09-16 11:20:00,27.01,27.06,26.86,27.0,374000.0,15.7818,15.8111,15.6942,15.776,374000.0
2008-09-16 11:30:00,27.0,27.1,27.0,27.08,199600.0,15.776,15.8344,15.776,15.8227,199600.0
2008-09-16 11:40:00,27.08,27.1,26.99,27.0,193200.0,15.8227,15.8344,15.7702,15.776,193200.0
2008-09-16 11:50:00,27.02,27.04,26.89,26.91,244000.0,15.7877,15.7994,15.7117,15.7234,244000.0
2008-09-16 12:00:00,26.91,26.94,26.82,26.84,224200.0,15.7234,15.7409,15.6708,15.6825,224200.0
2008-09-16 12:10:00,26.85,26.99,26.83,26.97,138600.0,15.6884,15.7702,15.6767,15.7585,138600.0
2008-09-16 12:20:00,26.97,26.98,26.86,26.91,182600.0,15.7585,15.7643,15.6942,15.7234,182600.0
2008-09-16 12:30:00,26.91,26.92,26.8,26.81,196600.0,15.7234,15.7293,15.6591,15.665,196600.0
2008-09-16 12:40:00,26.81,26.82,26.71,26.72,201600.0,15.665,15.6708,15.6066,15.6124,201600.0
2008-09-16 12:50:00,26.72,26.75,26.67,26.68,219000.0,15.6124,15.6299,15.5832,15.589,219000.0
2008-09-16 13:00:00,26.68,26.7,26.57,26.62,302200.0,15.589,15.6007,15.5248,15.554,302200.0
2008-09-16 13:10:00,26.62,26.65,26.55,26.56,199200.0,15.554,15.5715,15.5131,15.5189,199200.0
2008-09-16 13:20:00,26.56,26.6,26.24,26.25,407600.0,15.5189,15.5423,15.3319,15.3378,407600.0
2008-09-16 13:30:00,26.25,26.26,24.65,25.93,1519000.0,15.3378,15.3436,14.4029,15.1508,1519000.0
2008-09-16 13:40:00,25.92,25.92,24.67,24.9,1136400.0,15.145,15.145,14.4146,14.549,1136400.0
2008-09-16 13:50:00,24.89,24.91,21.68,23.52,2265200.0,14.5431,14.5548,12.6675,13.7426,2265200.0
2008-09-16 14:00:00,23.52,25.5,22.66,25.23,1742600.0,13.7426,14.8996,13.2402,14.7418,1742600.0
2008-09-16 14:10:00,25.14,26.72,25.0,25.32,1388200.0,14.6892,15.6124,14.6074,14.7944,1388200.0
2008-09-16 14:20:00,25.36,26.1,25.16,25.61,779200.0,14.8178,15.2501,14.7009,14.9638,779200.0
2008-09-16 14:30:00,25.63,26.41,25.02,26.19,1194400.0,14.9755,15.4313,14.6191,15.3027,1194400.0
2008-09-16 14:40:00,26.19,26.36,25.63,26.33,1068000.0,15.3027,15.402,14.9755,15.3845,1068000.0
2008-09-16 14:50:00,26.28,26.43,25.99,26.09,730400.0,15.3553,15.4429,15.1859,15.2443,730400.0
2008-09-16 15:00:00,26.09,26.25,26.06,26.14,612200.0,15.2443,15.3378,15.2268,15.2735,612200.0
2008-09-16 15:10:00,26.14,26.61,26.11,26.47,610000.0,15.2735,15.5481,15.256,15.4663,610000.0
2008-09-16 15:20:00,26.48,26.49,26.14,26.37,424200.0,15.4722,15.478,15.2735,15.4079,424200.0
2008-09-16 15:30:00,26.37,26.81,26.08,26.44,1302200.0,15.4079,15.665,15.2384,15.4488,1302200.0
2008-09-16 15:40:00,26.43,26.65,26.36,26.5,847600.0,15.4429,15.5715,15.402,15.4839,847600.0
2008-09-16 15:50:00,26.5,26.64,26.42,26.45,1169800.0,15.4839,15.5657,15.4371,15.4546,1169800.0
2008-09-17 09:30:00,26.16,26.36,25.59,25.85,259800.0,15.2852,15.402,14.9521,15.1041,259800.0
2008-09-17 09:40:00,25.84,26.27,25.7,25.9,432000.0,15.0982,15.3495,15.0164,15.1333,432000.0
2008-09-17 09:50:00,25.89,25.98,25.63,25.7,353000.0,15.1274,15.18,14.9755,15.0164,353000.0
2008-09-17 10:00:00,25.72,26.08,25.7,25.99,336400.0,15.0281,15.2384,15.0164,15.1859,336400.0
2008-09-17 10:10:00,25.99,26.07,25.9,25.96,355200.0,15.1859,15.2326,15.1333,15.1683,355200.0
2008-09-17 10:20:00,25.96,25.99,25.9,25.95,298400.0,15.1683,15.1859,15.1333,15.1625,298400.0
2008-09-17 10:30:00,25.95,26.02,25.79,25.79,343600.0,15.1625,15.2034,15.069,15.069,343600.0
2008-09-17 10:40:00,25.79,25.81,25.46,25.57,378000.0,15.069,15.0807,14.8762,14.9405,378000.0
2008-09-17 10:50:00,25.57,25.88,25.35,25.58,458800.0,14.9405,15.1216,14.8119,14.9463,458800.0
2008-09-17 11:00:00,25.58,25.7,25.1,25.36,1002200.0,14.9463,15.0164,14.6658,14.8178,1002200.0
2008-09-17 11:10:00,25.36,25.7,25.36,25.68,432000.0,14.8178,15.0164,14.8178,15.0047,432000.0
2008-09-17 11:20:00,25.68,25.88,25.61,25.67,373200.0,15.0047,15.1216,14.9638,14.9989,373200.0
2008-09-17 11:30:00,25.68,25.85,25.67,25.8,323800.0,15.0047,15.1041,14.9989,15.0748,323800.0
2008-09-17 11:40:00,25.78,26.02,25.78,26.0,268200.0,15.0632,15.2034,15.0632,15.1917,268200.0
2008-09-17 11:50:00,26.0,26.0,25.81,25.84,165200.0,15.1917,15.1917,15.0807,15.0982,165200.0
2008-09-17 12:00:00,25.85,25.85,25.52,25.78,172200.0,15.1041,15.1041,14.9112,15.0632,172200.0
2008-09-17 12:10:00,25.78,25.8,25.65,25.79,430200.0,15.0632,15.0748,14.9872,15.069,430200.0
2008-09-17 12:20:00,25.79,25.79,25.43,25.52,462400.0,15.069,15.069,14.8587,14.9112,462400.0
2008-09-17 12:30:00,25.52,25.86,25.46,25.83,325000.0,14.9112,15.1099,14.8762,15.0924,325000.0
2008-09-17 12:40:00,25.82,25.97,25.74,25.74,230800.0,15.0865,15.1742,15.0398,15.0398,230800.0
2008-09-17 12:50:00,25.75,25.75,25.35,25.45,510200.0,15.0456,15.0456,14.8119,14.8703,510200.0
2008-09-17 13:00:00,25.45,25.45,25.18,25.19,344600.0,14.8703,14.8703,14.7126,14.7184,344600.0
2008-09-17 13:10:00,25.19,25.2,24.33,24.84,1091200.0,14.7184,14.7243,14.2159,14.5139,1091200.0
2008-09-17 13:20:00,24.82,25.12,24.75,25.0,309800.0,14.5022,14.6775,14.4613,14.6074,309800.0
2008-09-17 13:30:00,25.0,25.17,24.98,25.08,289800.0,14.6074,14.7067,14.5957,14.6541,289800.0
2008-09-17 13:40:00,25.08,25.11,25.03,25.08,297600.0,14.6541,14.6717,14.6249,14.6541,297600.0
2008-09-17 13:50:00,25.07,25.2,25.05,25.06,406600.0,14.6483,14.7243,14.6366,14.6425,406600.0
2008-09-17 14:00:00,25.05,25.3,25.05,25.27,323800.0,14.6366,14.7827,14.6366,14.7652,323800.0
2008-09-17 14:10:00,25.28,25.32,25.18,25.3,308400.0,14.771,14.7944,14.7126,14.7827,308400.0
2008-09-17 14:20:00,25.29,25.61,25.29,25.6,291200.0,14.7769,14.9638,14.7769,14.958,291200.0
2008-09-17 14:30:00,25.63,25.64,25.42,25.46,300200.0,14.9755,14.9814,14.8528,14.8762,300200.0
2008-09-17 14:40:00,25.47,25.53,25.36,25.47,260400.0,14.882,14.9171,14.8178,14.882,260400.0
2008-09-17 14:50:00,25.47,25.47,25.18,25.22,237800.0,14.882,14.882,14.7126,14.736,237800.0
2008-09-17 15:00:00,25.23,25.38,25.22,25.33,347200.0,14.7418,14.8294,14.736,14.8002,347200.0
2008-09-17 15:10:00,25.33,25.39,25.25,25.39,329800.0,14.8002,14.8353,14.7535,14.8353,329800.0
2008-09-17 15:20:00,25.39,25.42,25.24,25.34,307400.0,14.8353,14.8528,14.7476,14.8061,307400.0
2008-09-17 15:30:00,25.34,25.38,25.16,25.21,355600.0,14.8061,14.8294,14.7009,14.7301,355600.0
2008-09-17 15:40:00,25.22,25.32,25.22,25.3,484000.0,14.736,14.7944,14.736,14.7827,484000.0
2008-09-17 15:50:00,25.3,25.37,25.18,25.24,670200.0,14.7827,14.8236,14.7126,14.7476,670200.0
2008-09-18 09:30:00,25.82,26.32,25.78,26.25,269000.0,15.0865,15.3787,15.0632,15.3378,269000.0
2008-09-18 09:40:00,26.24,26.7,26.13,26.45,363800.0,15.3319,15.6007,15.2677,15.4546,363800.0
2008-09-18 09:50:00,26.45,26.89,26.25,26.7,308000.0,15.4546,15.7117,15.3378,15.6007,308000.0
2008-09-18 10:00:00,26.69,26.8,26.58,26.74,296600.0,15.5949,15.6591,15.5306,15.6241,296600.0
2008-09-18 10:10:00,26.73,26.74,26.53,26.58,280800.0,15.6182,15.6241,15.5014,15.5306,280800.0
2008-09-18 10:20:00,26.57,26.58,26.31,26.39,284600.0,15.5248,15.5306,15.3728,15.4196,284600.0
2008-09-18 10:30:00,26.4,26.5,26.3,26.41,197600.0,15.4254,15.4839,15.367,15.4313,197600.0
2008-09-18 10:40:00,26.41,26.47,26.36,26.39,143400.0,15.4313,15.4663,15.402,15.4196,143400.0
2008-09-18 10:50:00,26.39,26.4,26.18,26.2,187000.0,15.4196,15.4254,15.2969,15.3086,187000.0
2008-09-18 11:00:00,26.19,26.27,26.05,26.11,199800.0,15.3027,15.3495,15.2209,15.256,199800.0
2008-09-18 11:10:00,26.11,26.17,25.91,25.91,142400.0,15.256,15.291,15.1391,15.1391,142400.0
2008-09-18 11:20:00,25.89,25.96,25.85,25.88,175400.0,15.1274,15.1683,15.1041,15.1216,175400.0
2008-09-18 11:30:00,25.86,26.14,25.82,26.1,152800.0,15.1099,15.2735,15.0865,15.2501,152800.0
2008-09-18 11:40:00,26.11,26.13,25.97,26.06,143200.0,15.256,15.2677,15.1742,15.2268,143200.0
2008-09-18 11:50:00,26.06,26.24,25.88,26.22,150000.0,15.2268,15.3319,15.1216,15.3202,150000.0
2008-09-18 12:00:00,26.21,26.21,26.0,26.04,147800.0,15.3144,15.3144,15.1917,15.2151,147800.0
2008-09-18 12:10:00,26.03,26.23,25.95,26.13,249400.0,15.2092,15.3261,15.1625,15.2677,249400.0
2008-09-18 12:20:00,26.13,26.13,25.9,25.99,159000.0,15.2677,15.2677,15.1333,15.1859,159000.0
2008-09-18 12:30:00,26.0,26.0,25.55,25.57,177400.0,15.1917,15.1917,14.9288,14.9405,177400.0
2008-09-18 12:40:00,25.56,25.62,25.39,25.49,188200.0,14.9346,14.9697,14.8353,14.8937,188200.0
2008-09-18 12:50:00,25.49,25.61,25.3,25.36,93600.0,14.8937,14.9638,14.7827,14.8178,93600.0
2008-09-18 13:00:00,25.36,25.61,25.33,25.5,129000.0,14.8178,14.9638,14.8002,14.8996,129000.0
2008-09-18 13:10:00,25.48,25.79,25.45,25.68,235600.0,14.8879,15.069,14.8703,15.0047,235600.0
2008-09-18 13:20:00,25.7,25.86,25.64,25.78,140000.0,15.0164,15.1099,14.9814,15.0632,140000.0
2008-09-18 13:30:00,25.79,25.96,25.75,25.84,262200.0,15.069,15.1683,15.0456,15.0982,262200.0
2008-09-18 13:40:00,25.86,25.88,25.67,25.68,110600.0,15.1099,15.1216,14.9989,15.0047,110600.0
2008-09-18 13:50:00,25.7,25.82,25.53,25.74,157000.0,15.0164,15.0865,14.9171,15.0398,157000.0
2008-09-18 14:00:00,25.74,25.81,25.41,25.43,160000.0,15.0398,15.0807,14.847,14.8587,160000.0
2008-09-18 14:10:00,25.43,25.72,25.42,25.72,152000.0,14.8587,15.0281,14.8528,15.0281,152000.0
2008-09-18 14:20:00,25.71,25.83,25.57,25.74,199600.0,15.0223,15.0924,14.9405,15.0398,199600.0
2008-09-18 14:30:00,25.73,25.85,25.55,25.63,193200.0,15.0339,15.1041,14.9288,14.9755,193200.0
2008-09-18 14:40:00,25.63,25.74,25.55,25.63,401200.0,14.9755,15.0398,14.9288,14.9755,401200.0
2008-09-18 14:50:00,25.62,25.74,25.49,25.67,373400.0,14.9697,15.0398,14.8937,14.9989,373400.0
2008-09-18 15:00:00,25.67,26.07,25.55,25.93,314800.0,14.9989,15.2326,14.9288,15.1508,314800.0
2008-09-18 15:10:00,25.92,26.35,25.85,25.98,398600.0,15.145,15.3962,15.1041,15.18,398600.0
2008-09-18 15:20:00,25.98,26.05,25.67,25.78,342800.0,15.18,15.2209,14.9989,15.0632,342800.0
2008-09-18 15:30:00,25.79,26.02,25.64,25.64,372600.0,15.069,15.2034,14.9814,14.9814,372600.0
2008-09-18 15:40:00,25.64,25.9,25.6,25.9,291000.0,14.9814,15.1333,14.958,15.1333,291000.0
2008-09-18 15:50:00,25.9,25.93,25.78,25.9,528000.0,15.1333,15.1508,15.0632,15.1333,528000.0
2008-09-19 09:30:00,26.16,28.46,26.02,26.6,26800.0,15.2852,16.6291,15.2034,15.5423,26800.0
2008-09-19 09:40:00,26.6,29.0,26.05,26.85,1073000.0,15.5423,16.9446,15.2209,15.6884,1073000.0
2008-09-19 09:50:00,26.85,26.92,26.49,26.61,266800.0,15.6884,15.7293,15.478,15.5481,266800.0
2008-09-19 10:00:00,26.63,26.93,26.52,26.9,252200.0,15.5598,15.7351,15.4955,15.7176,252200.0
2008-09-19 10:10:00,26.88,26.9,26.63,26.67,190600.0,15.7059,15.7176,15.5598,15.5832,190600.0
2008-09-19 10:20:00,26.67,26.67,26.31,26.33,127600.0,15.5832,15.5832,15.3728,15.3845,127600.0
2008-09-19 10:30:00,26.33,26.36,26.09,26.25,328400.0,15.3845,15.402,15.2443,15.3378,328400.0
2008-09-19 10:40:00,26.27,26.66,26.25,26.61,120600.0,15.3495,15.5773,15.3378,15.5481,120600.0
2008-09-19 10:50:00,26.62,26.63,26.4,26.57,130000.0,15.554,15.5598,15.4254,15.5248,130000.0
2008-09-19 11:00:00,26.57,26.77,26.52,26.7,132000.0,15.5248,15.6416,15.4955,15.6007,132000.0
2008-09-19 11:10:00,26.7,27.29,26.7,27.26,256600.0,15.6007,15.9454,15.6007,15.9279,256600.0
2008-09-19 11:20:00,27.24,27.4,27.0,27.01,206400.0,15.9162,16.0097,15.776,15.7818,206400.0
2008-09-19 11:30:00,27.02,27.02,26.83,26.83,80800.0,15.7877,15.7877,15.6767,15.6767,80800.0
2008-09-19 11:40:00,26.84,26.89,26.8,26.83,109400.0,15.6825,15.7117,15.6591,15.6767,109400.0
2008-09-19 11:50:00,26.83,26.93,26.78,26.91,84000.0,15.6767,15.7351,15.6475,15.7234,84000.0
2008-09-19 12:00:00,26.92,26.92,26.78,26.85,93800.0,15.7293,15.7293,15.6475,15.6884,93800.0
2008-09-19 12:10:00,26.86,26.86,26.73,26.81,53200.0,15.6942,15.6942,15.6182,15.665,53200.0
2008-09-19 12:20:00,26.81,26.82,26.76,26.82,96600.0,15.665,15.6708,15.6358,15.6708,96600.0
2008-09-19 12:30:00,26.83,26.92,26.75,26.82,60000.0,15.6767,15.7293,15.6299,15.6708,60000.0
2008-09-19 12:40:00,26.83,26.84,26.75,26.75,52200.0,15.6767,15.6825,15.6299,15.6299,52200.0
2008-09-19 12:50:00,26.75,26.79,26.68,26.76,97600.0,15.6299,15.6533,15.589,15.6358,97600.0
2008-09-19 13:00:00,26.79,26.79,26.6,26.63,70000.0,15.6533,15.6533,15.5423,15.5598,70000.0
2008-09-19 13:10:00,26.63,26.99,26.61,26.99,158400.0,15.5598,15.7702,15.5481,15.7702,158400.0
2008-09-19 13:20:00,26.97,27.01,26.76,26.85,148200.0,15.7585,15.7818,15.6358,15.6884,148200.0
2008-09-19 13:30:00,26.84,26.86,26.71,26.77,75000.0,15.6825,15.6942,15.6066,15.6416,75000.0
2008-09-19 13:40:00,26.78,26.87,26.68,26.87,81200.0,15.6475,15.7,15.589,15.7,81200.0
2008-09-19 13:50:00,26.85,26.88,26.66,26.68,61000.0,15.6884,15.7059,15.5773,15.589,61000.0
2008-09-19 14:00:00,26.69,26.73,26.58,26.66,76200.0,15.5949,15.6182,15.5306,15.5773,76200.0
2008-09-19 14:10:00,26.67,26.88,26.65,26.79,112800.0,15.5832,15.7059,15.5715,15.6533,112800.0
2008-09-19 14:20:00,26.79,26.8,26.63,26.74,63600.0,15.6533,15.6591,15.5598,15.6241,63600.0
2008-09-19 14:30:00,26.74,26.84,26.67,26.67,71400.0,15.6241,15.6825,15.5832,15.5832,71400.0
2008-09-19 14:40:00,26.68,26.88,26.68,26.83,79400.0,15.589,15.7059,15.589,15.6767,79400.0
2008-09-19 14:50:00,26.82,26.82,26.69,26.7,70000.0,15.6708,15.6708,15.5949,15.6007,70000.0
2008-09-19 15:00:00,26.7,26.75,26.54,26.6,95200.0,15.6007,15.6299,15.5072,15.5423,95200.0
2008-09-19 15:10:00,26.6,26.66,26.55,26.63,77600.0,15.5423,15.5773,15.5131,15.5598,77600.0
2008-09-19 15:20:00,26.63,26.75,26.54,26.6,174000.0,15.5598,15.6299,15.5072,15.5423,174000.0
2008-09-19 15:30:00,26.6,26.64,26.46,26.5,217800.0,15.5423,15.5657,15.4605,15.4839,217800.0
2008-09-19 15:40:00,26.5,26.82,26.48,26.6,204000.0,15.4839,15.6708,15.4722,15.5423,204000.0
2008-09-19 15:50:00,26.6,26.74,26.59,26.7,332000.0,15.5423,15.6241,15.5364,15.6007,332000.0
2008-09-22 09:30:00,26.82,26.82,26.47,26.75,55200.0,15.6708,15.6708,15.4663,15.6299,55200.0
2008-09-22 09:40:00,26.71,26.77,26.68,26.72,38200.0,15.6066,15.6416,15.589,15.6124,38200.0
2008-09-22 09:50:00,26.72,26.74,26.5,26.56,55000.0,15.6124,15.6241,15.4839,15.5189,55000.0
2008-09-22 10:00:00,26.59,26.79,26.57,26.71,50200.0,15.5364,15.6533,15.5248,15.6066,50200.0
2008-09-22 10:10:00,26.73,26.74,26.61,26.62,69200.0,15.6182,15.6241,15.5481,15.554,69200.0
2008-09-22 10:20:00,26.61,26.78,26.55,26.78,32800.0,15.5481,15.6475,15.5131,15.6475,32800.0
2008-09-22 10:30:00,26.76,26.79,26.7,26.72,74200.0,15.6358,15.6533,15.6007,15.6124,74200.0
2008-09-22 10:40:00,26.71,26.77,26.7,26.72,46200.0,15.6066,15.6416,15.6007,15.6124,46200.0
2008-09-22 10:50:00,26.72,26.8,26.72,26.77,42600.0,15.6124,15.6591,15.6124,15.6416,42600.0
2008-09-22 11:00:00,26.77,26.8,26.7,26.77,76400.0,15.6416,15.6591,15.6007,15.6416,76400.0
2008-09-22 11:10:00,26.78,26.79,26.71,26.73,29200.0,15.6475,15.6533,15.6066,15.6182,29200.0
2008-09-22 11:20:00,26.73,26.86,26.61,26.63,286600.0,15.6182,15.6942,15.5481,15.5598,286600.0
2008-09-22 11:30:00,26.61,26.67,26.45,26.55,164600.0,15.5481,15.5832,15.4546,15.5131,164600.0
2008-09-22 11:40:00,26.55,26.56,26.48,26.53,61800.0,15.5131,15.5189,15.4722,15.5014,61800.0
2008-09-22 11:50:00,26.53,26.64,26.5,26.55,98200.0,15.5014,15.5657,15.4839,15.5131,98200.0
2008-09-22 12:00:00,26.54,26.55,26.5,26.53,63400.0,15.5072,15.5131,15.4839,15.5014,63400.0
2008-09-22 12:10:00,26.52,26.52,26.35,26.42,114600.0,15.4955,15.4955,15.3962,15.4371,114600.0
2008-09-22 12:20:00,26.43,26.46,26.4,26.43,91000.0,15.4429,15.4605,15.4254,15.4429,91000.0
2008-09-22 12:30:00,26.43,26.49,26.41,26.43,86400.0,15.4429,15.478,15.4313,15.4429,86400.0
2008-09-22 12:40:00,26.43,26.55,26.43,26.54,41800.0,15.4429,15.5131,15.4429,15.5072,41800.0
2008-09-22 12:50:00,26.54,26.64,26.54,26.64,34600.0,15.5072,15.5657,15.5072,15.5657,34600.0
2008-09-22 13:00:00,26.64,26.66,26.58,26.58,67200.0,15.5657,15.5773,15.5306,15.5306,67200.0
2008-09-22 13:10:00,26.59,26.63,26.5,26.5,40000.0,15.5364,15.5598,15.4839,15.4839,40000.0
2008-09-22 13:20:00,26.5,26.53,26.48,26.5,44800.0,15.4839,15.5014,15.4722,15.4839,44800.0
2008-09-22 13:30:00,26.5,26.53,26.32,26.34,71000.0,15.4839,15.5014,15.3787,15.3904,71000.0
2008-09-22 13:40:00,26.35,26.53,26.34,26.51,59800.0,15.3962,15.5014,15.3904,15.4897,59800.0
2008-09-22 13:50:00,26.5,26.54,26.48,26.53,65600.0,15.4839,15.5072,15.4722,15.5014,65600.0
2008-09-22 14:00:00,26.53,26.54,26.48,26.52,57000.0,15.5014,15.5072,15.4722,15.4955,57000.0
2008-09-22 14:10:00,26.52,26.59,26.52,26.59,60200.0,15.4955,15.5364,15.4955,15.5364,60200.0
2008-09-22 14:20:00,26.59,26.59,26.42,26.52,84600.0,15.5364,15.5364,15.4371,15.4955,84600.0
2008-09-22 14:30:00,26.52,26.56,26.48,26.51,93000.0,15.4955,15.5189,15.4722,15.4897,93000.0
2008-09-22 14:40:00,26.5,26.52,26.41,26.48,83600.0,15.4839,15.4955,15.4313,15.4722,83600.0
2008-09-22 14:50:00,26.46,26.47,26.36,26.45,106600.0,15.4605,15.4663,15.402,15.4546,106600.0
2008-09-22 15:00:00,26.43,26.52,26.43,26.5,110400.0,15.4429,15.4955,15.4429,15.4839,110400.0
2008-09-22 15:10:00,26.5,26.53,26.36,26.36,128000.0,15.4839,15.5014,15.402,15.402,128000.0
2008-09-22 15:20:00,26.38,26.43,26.32,26.35,97200.0,15.4137,15.4429,15.3787,15.3962,97200.0
2008-09-22 15:30:00,26.36,26.44,26.34,26.39,126000.0,15.402,15.4488,15.3904,15.4196,126000.0
2008-09-22 15:40:00,26.39,26.39,26.26,26.34,230600.0,15.4196,15.4196,15.3436,15.3904,230600.0
2008-09-22 15:50:00,26.34,26.39,26.27,26.36,356000.0,15.3904,15.4196,15.3495,15.402,356000.0
2008-09-23 09:30:00,26.35,26.65,26.29,26.42,95000.0,15.4995,15.676,15.4642,15.5407,95000.0
2008-09-23 09:40:00,26.38,26.55,26.3,26.46,82800.0,15.5171,15.6171,15.4701,15.5642,82800.0
2008-09-23 09:50:00,26.5,26.52,26.27,26.35,94600.0,15.5877,15.5995,15.4524,15.4995,94600.0
2008-09-23 10:00:00,26.34,26.42,26.25,26.33,128800.0,15.4936,15.5407,15.4407,15.4877,128800.0
2008-09-23 10:10:00,26.32,26.32,26.15,26.24,62800.0,15.4818,15.4818,15.3819,15.4348,62800.0
2008-09-23 10:20:00,26.22,26.24,26.17,26.2,65200.0,15.423,15.4348,15.3936,15.4113,65200.0
2008-09-23 10:30:00,26.18,26.21,26.11,26.14,48400.0,15.3995,15.4171,15.3583,15.376,48400.0
2008-09-23 10:40:00,26.15,26.17,26.06,26.16,61000.0,15.3819,15.3936,15.3289,15.3877,61000.0
2008-09-23 10:50:00,26.15,26.2,26.0,26.19,44800.0,15.3819,15.4113,15.2936,15.4054,44800.0
2008-09-23 11:00:00,26.18,26.24,26.11,26.14,49000.0,15.3995,15.4348,15.3583,15.376,49000.0
2008-09-23 11:10:00,26.11,26.2,26.06,26.2,26200.0,15.3583,15.4113,15.3289,15.4113,26200.0
2008-09-23 11:20:00,26.18,26.27,26.18,26.26,32200.0,15.3995,15.4524,15.3995,15.4466,32200.0
2008-09-23 11:30:00,26.27,26.33,26.27,26.27,32800.0,15.4524,15.4877,15.4524,15.4524,32800.0
2008-09-23 11:40:00,26.27,26.32,26.27,26.29,65600.0,15.4524,15.4818,15.4524,15.4642,65600.0
2008-09-23 11:50:00,26.28,26.35,26.28,26.29,112000.0,15.4583,15.4995,15.4583,15.4642,112000.0
2008-09-23 12:00:00,26.28,26.3,26.18,26.3,54600.0,15.4583,15.4701,15.3995,15.4701,54600.0
2008-09-23 12:10:00,26.3,26.34,26.28,26.29,115200.0,15.4701,15.4936,15.4583,15.4642,115200.0
2008-09-23 12:20:00,26.29,26.31,26.19,26.22,157800.0,15.4642,15.476,15.4054,15.423,157800.0
2008-09-23 12:30:00,26.22,26.3,26.13,26.29,54200.0,15.423,15.4701,15.3701,15.4642,54200.0
2008-09-23 12:40:00,26.29,26.3,26.21,26.25,60200.0,15.4642,15.4701,15.4171,15.4407,60200.0
2008-09-23 12:50:00,26.24,26.28,26.16,26.16,77000.0,15.4348,15.4583,15.3877,15.3877,77000.0
2008-09-23 13:00:00,26.14,26.17,25.88,25.89,57000.0,15.376,15.3936,15.223,15.2289,57000.0
2008-09-23 13:10:00,25.89,25.92,25.85,25.88,74200.0,15.2289,15.2466,15.2054,15.223,74200.0
2008-09-23 13:20:00,25.9,25.96,25.89,25.9,125400.0,15.2348,15.2701,15.2289,15.2348,125400.0
2008-09-23 13:30:00,25.91,25.91,25.75,25.82,72600.0,15.2407,15.2407,15.1466,15.1877,72600.0
2008-09-23 13:40:00,25.83,25.89,25.71,25.71,90600.0,15.1936,15.2289,15.123,15.123,90600.0
2008-09-23 13:50:00,25.72,25.76,25.68,25.76,34600.0,15.1289,15.1524,15.1054,15.1524,34600.0
2008-09-23 14:00:00,25.76,25.86,25.71,25.86,51400.0,15.1524,15.2113,15.123,15.2113,51400.0
2008-09-23 14:10:00,25.87,25.9,25.81,25.82,81800.0,15.2172,15.2348,15.1819,15.1877,81800.0
2008-09-23 14:20:00,25.82,25.93,25.72,25.92,69200.0,15.1877,15.2524,15.1289,15.2466,69200.0
2008-09-23 14:30:00,25.92,26.0,25.92,25.94,78200.0,15.2466,15.2936,15.2466,15.2583,78200.0
2008-09-23 14:40:00,25.95,26.16,25.94,26.12,77000.0,15.2642,15.3877,15.2583,15.3642,77000.0
2008-09-23 14:50:00,26.11,26.17,26.09,26.1,76800.0,15.3583,15.3936,15.3466,15.3524,76800.0
2008-09-23 15:00:00,26.09,26.17,26.05,26.15,92200.0,15.3466,15.3936,15.323,15.3819,92200.0
2008-09-23 15:10:00,26.15,26.24,26.1,26.21,74200.0,15.3819,15.4348,15.3524,15.4171,74200.0
2008-09-23 15:20:00,26.2,26.22,26.1,26.1,102800.0,15.4113,15.423,15.3524,15.3524,102800.0
2008-09-23 15:30:00,26.1,26.1,25.85,25.9,80600.0,15.3524,15.3524,15.2054,15.2348,80600.0
2008-09-23 15:40:00,25.89,25.96,25.68,25.9,190400.0,15.2289,15.2701,15.1054,15.2348,190400.0
2008-09-23 15:50:00,25.9,26.22,25.89,26.08,572200.0,15.2348,15.423,15.2289,15.3407,572200.0
2008-09-24 09:30:00,26.1,26.35,25.84,26.14,93800.0,15.3524,15.4995,15.1995,15.376,93800.0
2008-09-24 09:40:00,26.14,26.18,25.86,25.93,63400.0,15.376,15.3995,15.2113,15.2524,63400.0
2008-09-24 09:50:00,25.95,26.0,25.88,25.93,71000.0,15.2642,15.2936,15.223,15.2524,71000.0
2008-09-24 10:00:00,25.92,25.93,25.78,25.85,98600.0,15.2466,15.2524,15.1642,15.2054,98600.0
2008-09-24 10:10:00,25.85,25.88,25.76,25.88,97000.0,15.2054,15.223,15.1524,15.223,97000.0
2008-09-24 10:20:00,25.88,26.09,25.88,26.04,89200.0,15.223,15.3466,15.223,15.3171,89200.0
2008-09-24 10:30:00,26.07,26.11,26.03,26.05,103400.0,15.3348,15.3583,15.3113,15.323,103400.0
2008-09-24 10:40:00,26.04,26.12,26.02,26.06,83400.0,15.3171,15.3642,15.3054,15.3289,83400.0
2008-09-24 10:50:00,26.07,26.09,25.96,26.0,56800.0,15.3348,15.3466,15.2701,15.2936,56800.0
2008-09-24 11:00:00,26.0,26.04,25.9,25.9,107000.0,15.2936,15.3171,15.2348,15.2348,107000.0
2008-09-24 11:10:00,25.9,25.91,25.78,25.8,66000.0,15.2348,15.2407,15.1642,15.176,66000.0
2008-09-24 11:20:00,25.83,25.94,25.83,25.92,63200.0,15.1936,15.2583,15.1936,15.2466,63200.0
2008-09-24 11:30:00,25.92,26.0,25.89,25.97,58400.0,15.2466,15.2936,15.2289,15.276,58400.0
2008-09-24 11:40:00,25.97,25.99,25.83,25.85,61000.0,15.276,15.2877,15.1936,15.2054,61000.0
2008-09-24 11:50:00,25.85,26.0,25.84,26.0,66000.0,15.2054,15.2936,15.1995,15.2936,66000.0
2008-09-24 12:00:00,25.99,26.01,25.93,25.94,95600.0,15.2877,15.2995,15.2524,15.2583,95600.0
2008-09-24 12:10:00,25.93,26.09,25.91,26.08,118800.0,15.2524,15.3466,15.2407,15.3407,118800.0
2008-09-24 12:20:00,26.08,26.09,25.96,25.99,53800.0,15.3407,15.3466,15.2701,15.2877,53800.0
2008-09-24 12:30:00,25.99,26.02,25.96,25.97,73800.0,15.2877,15.3054,15.2701,15.276,73800.0
2008-09-24 12:40:00,25.96,26.02,25.96,26.01,37400.0,15.2701,15.3054,15.2701,15.2995,37400.0
2008-09-24 12:50:00,26.0,26.05,26.0,26.04,39400.0,15.2936,15.323,15.2936,15.3171,39400.0
2008-09-24 13:00:00,26.05,26.12,26.0,26.11,62600.0,15.323,15.3642,15.2936,15.3583,62600.0
2008-09-24 13:10:00,26.11,26.18,26.1,26.11,55800.0,15.3583,15.3995,15.3524,15.3583,55800.0
2008-09-24 13:20:00,26.11,26.23,26.11,26.13,42200.0,15.3583,15.4289,15.3583,15.3701,42200.0
2008-09-24 13:30:00,26.13,26.16,26.09,26.12,34000.0,15.3701,15.3877,15.3466,15.3642,34000.0
2008-09-24 13:40:00,26.11,26.21,26.1,26.19,28200.0,15.3583,15.4171,15.3524,15.4054,28200.0
2008-09-24 13:50:00,26.19,26.2,26.07,26.07,63600.0,15.4054,15.4113,15.3348,15.3348,63600.0
2008-09-24 14:00:00,26.07,26.17,26.06,26.16,53600.0,15.3348,15.3936,15.3289,15.3877,53600.0
2008-09-24 14:10:00,26.16,26.16,26.05,26.11,77400.0,15.3877,15.3877,15.323,15.3583,77400.0
2008-09-24 14:20:00,26.11,26.15,26.11,26.15,41800.0,15.3583,15.3819,15.3583,15.3819,41800.0
2008-09-24 14:30:00,26.15,26.31,26.15,26.3,56400.0,15.3819,15.476,15.3819,15.4701,56400.0
2008-09-24 14:40:00,26.28,26.34,26.28,26.31,65600.0,15.4583,15.4936,15.4583,15.476,65600.0
2008-09-24 14:50:00,26.31,26.32,26.13,26.17,97200.0,15.476,15.4818,15.3701,15.3936,97200.0
2008-09-24 15:00:00,26.16,26.18,26.06,26.18,103800.0,15.3877,15.3995,15.3289,15.3995,103800.0
2008-09-24 15:10:00,26.18,26.18,26.01,26.01,126000.0,15.3995,15.3995,15.2995,15.2995,126000.0
2008-09-24 15:20:00,26.02,26.15,26.0,26.15,102400.0,15.3054,15.3819,15.2936,15.3819,102400.0
2008-09-24 15:30:00,26.15,26.22,26.06,26.06,94600.0,15.3819,15.423,15.3289,15.3289,94600.0
2008-09-24 15:40:00,26.06,26.06,25.95,25.98,204000.0,15.3289,15.3289,15.2642,15.2819,204000.0
2008-09-24 15:50:00,25.98,26.06,25.94,26.05,255200.0,15.2819,15.3289,15.2583,15.323,255200.0
2008-09-25 09:30:00,26.19,26.19,26.0,26.18,54400.0,15.4054,15.4054,15.2936,15.3995,54400.0
2008-09-25 09:40:00,26.21,26.43,26.21,26.28,77800.0,15.4171,15.5466,15.4171,15.4583,77800.0
2008-09-25 09:50:00,26.25,26.47,26.23,26.43,98600.0,15.4407,15.5701,15.4289,15.5466,98600.0
2008-09-25 10:00:00,26.43,26.55,26.28,26.55,144800.0,15.5466,15.6171,15.4583,15.6171,144800.0
2008-09-25 10:10:00,26.53,26.55,26.43,26.43,84000.0,15.6054,15.6171,15.5466,15.5466,84000.0
2008-09-25 10:20:00,26.44,26.45,26.4,26.41,79200.0,15.5524,15.5583,15.5289,15.5348,79200.0
2008-09-25 10:30:00,26.41,26.46,26.39,26.39,94800.0,15.5348,15.5642,15.523,15.523,94800.0
2008-09-25 10:40:00,26.4,26.41,26.25,26.28,97200.0,15.5289,15.5348,15.4407,15.4583,97200.0
2008-09-25 10:50:00,26.3,26.33,26.25,26.25,43400.0,15.4701,15.4877,15.4407,15.4407,43400.0
2008-09-25 11:00:00,26.25,26.35,26.23,26.31,63400.0,15.4407,15.4995,15.4289,15.476,63400.0
2008-09-25 11:10:00,26.31,26.43,26.3,26.43,72000.0,15.476,15.5466,15.4701,15.5466,72000.0
2008-09-25 11:20:00,26.43,26.54,26.43,26.5,107200.0,15.5466,15.6113,15.5466,15.5877,107200.0
2008-09-25 11:30:00,26.5,26.55,26.46,26.47,93000.0,15.5877,15.6171,15.5642,15.5701,93000.0
2008-09-25 11:40:00,26.48,26.53,26.45,26.47,69200.0,15.576,15.6054,15.5583,15.5701,69200.0
2008-09-25 11:50:00,26.47,26.47,26.41,26.41,48600.0,15.5701,15.5701,15.5348,15.5348,48600.0
2008-09-25 12:00:00,26.41,26.41,26.38,26.38,54600.0,15.5348,15.5348,15.5171,15.5171,54600.0
2008-09-25 12:10:00,26.39,26.59,26.38,26.56,107200.0,15.523,15.6407,15.5171,15.623,107200.0
2008-09-25 12:20:00,26.54,26.55,26.47,26.48,65000.0,15.6113,15.6171,15.5701,15.576,65000.0
2008-09-25 12:30:00,26.48,26.48,26.43,26.43,63400.0,15.576,15.576,15.5466,15.5466,63400.0
2008-09-25 12:40:00,26.44,26.44,26.42,26.43,44600.0,15.5524,15.5524,15.5407,15.5466,44600.0
2008-09-25 12:50:00,26.43,26.48,26.39,26.45,119600.0,15.5466,15.576,15.523,15.5583,119600.0
2008-09-25 13:00:00,26.45,26.57,26.44,26.48,66000.0,15.5583,15.6289,15.5524,15.576,66000.0
2008-09-25 13:10:00,26.47,26.48,26.4,26.41,73000.0,15.5701,15.576,15.5289,15.5348,73000.0
2008-09-25 13:20:00,26.41,26.5,26.41,26.49,62200.0,15.5348,15.5877,15.5348,15.5818,62200.0
2008-09-25 13:30:00,26.49,26.66,26.49,26.64,95000.0,15.5818,15.6818,15.5818,15.6701,95000.0
2008-09-25 13:40:00,26.64,26.79,26.6,26.76,214600.0,15.6701,15.7583,15.6466,15.7407,214600.0
2008-09-25 13:50:00,26.75,26.78,26.71,26.76,141600.0,15.7348,15.7524,15.7113,15.7407,141600.0
2008-09-25 14:00:00,26.76,26.77,26.7,26.77,76400.0,15.7407,15.7465,15.7054,15.7465,76400.0
2008-09-25 14:10:00,26.77,26.77,26.61,26.7,117000.0,15.7465,15.7465,15.6524,15.7054,117000.0
2008-09-25 14:20:00,26.7,26.8,26.65,26.78,145400.0,15.7054,15.7642,15.676,15.7524,145400.0
2008-09-25 14:30:00,26.78,26.82,26.72,26.78,87200.0,15.7524,15.776,15.7171,15.7524,87200.0
2008-09-25 14:40:00,26.79,26.79,26.71,26.74,65600.0,15.7583,15.7583,15.7113,15.7289,65600.0
2008-09-25 14:50:00,26.73,26.87,26.7,26.85,98600.0,15.723,15.8054,15.7054,15.7936,98600.0
2008-09-25 15:00:00,26.85,26.85,26.77,26.8,163200.0,15.7936,15.7936,15.7465,15.7642,163200.0
2008-09-25 15:10:00,26.8,26.84,26.74,26.8,108800.0,15.7642,15.7877,15.7289,15.7642,108800.0
2008-09-25 15:20:00,26.81,26.88,26.76,26.76,126000.0,15.7701,15.8113,15.7407,15.7407,126000.0
2008-09-25 15:30:00,26.75,26.82,26.73,26.79,163000.0,15.7348,15.776,15.723,15.7583,163000.0
2008-09-25 15:40:00,26.79,26.8,26.56,26.58,211600.0,15.7583,15.7642,15.623,15.6348,211600.0
2008-09-25 15:50:00,26.6,26.75,26.59,26.74,331400.0,15.6466,15.7348,15.6407,15.7289,331400.0
2008-09-26 09:30:00,26.38,26.83,26.23,26.28,82000.0,15.5171,15.7818,15.4289,15.4583,82000.0
2008-09-26 09:40:00,26.3,26.4,25.95,26.19,103400.0,15.4701,15.5289,15.2642,15.4054,103400.0
2008-09-26 09:50:00,26.18,26.44,26.15,26.28,87400.0,15.3995,15.5524,15.3819,15.4583,87400.0
2008-09-26 10:00:00,26.28,26.5,26.25,26.39,97000.0,15.4583,15.5877,15.4407,15.523,97000.0
2008-09-26 10:10:00,26.39,26.54,26.38,26.42,86400.0,15.523,15.6113,15.5171,15.5407,86400.0
2008-09-26 10:20:00,26.42,26.64,26.42,26.58,64400.0,15.5407,15.6701,15.5407,15.6348,64400.0
2008-09-26 10:30:00,26.59,26.64,26.52,26.63,89800.0,15.6407,15.6701,15.5995,15.6642,89800.0
2008-09-26 10:40:00,26.65,26.7,26.53,26.53,146400.0,15.676,15.7054,15.6054,15.6054,146400.0
2008-09-26 10:50:00,26.54,26.74,26.53,26.61,119000.0,15.6113,15.7289,15.6054,15.6524,119000.0
2008-09-26 11:00:00,26.61,26.66,26.52,26.66,78000.0,15.6524,15.6818,15.5995,15.6818,78000.0
2008-09-26 11:10:00,26.67,26.73,26.49,26.57,97600.0,15.6877,15.723,15.5818,15.6289,97600.0
2008-09-26 11:20:00,26.57,26.66,26.57,26.64,99400.0,15.6289,15.6818,15.6289,15.6701,99400.0
2008-09-26 11:30:00,26.65,26.68,26.59,26.59,88800.0,15.676,15.6936,15.6407,15.6407,88800.0
2008-09-26 11:40:00,26.58,26.59,26.56,26.59,46800.0,15.6348,15.6407,15.623,15.6407,46800.0
2008-09-26 11:50:00,26.59,26.6,26.5,26.51,82600.0,15.6407,15.6466,15.5877,15.5936,82600.0
2008-09-26 12:00:00,26.53,26.53,26.41,26.44,154200.0,15.6054,15.6054,15.5348,15.5524,154200.0
2008-09-26 12:10:00,26.44,26.56,26.43,26.56,59400.0,15.5524,15.623,15.5466,15.623,59400.0
2008-09-26 12:20:00,26.55,26.57,26.49,26.57,60000.0,15.6171,15.6289,15.5818,15.6289,60000.0
2008-09-26 12:30:00,26.57,26.66,26.57,26.6,62000.0,15.6289,15.6818,15.6289,15.6466,62000.0
2008-09-26 12:40:00,26.6,26.67,26.59,26.64,45400.0,15.6466,15.6877,15.6407,15.6701,45400.0
2008-09-26 12:50:00,26.65,26.73,26.64,26.72,41000.0,15.676,15.723,15.6701,15.7171,41000.0
2008-09-26 13:00:00,26.72,26.75,26.67,26.68,52600.0,15.7171,15.7348,15.6877,15.6936,52600.0
2008-09-26 13:10:00,26.68,26.84,26.68,26.76,48200.0,15.6936,15.7877,15.6936,15.7407,48200.0
2008-09-26 13:20:00,26.76,26.8,26.74,26.75,42200.0,15.7407,15.7642,15.7289,15.7348,42200.0
2008-09-26 13:30:00,26.74,26.74,26.64,26.64,48400.0,15.7289,15.7289,15.6701,15.6701,48400.0
2008-09-26 13:40:00,26.65,26.73,26.63,26.65,65200.0,15.676,15.723,15.6642,15.676,65200.0
2008-09-26 13:50:00,26.64,26.66,26.59,26.6,88600.0,15.6701,15.6818,15.6407,15.6466,88600.0
2008-09-26 14:00:00,26.6,26.62,26.59,26.61,40400.0,15.6466,15.6583,15.6407,15.6524,40400.0
2008-09-26 14:10:00,26.61,26.68,26.61,26.68,26200.0,15.6524,15.6936,15.6524,15.6936,26200.0
2008-09-26 14:20:00,26.68,26.68,26.48,26.48,90600.0,15.6936,15.6936,15.576,15.576,90600.0
2008-09-26 14:30:00,26.48,26.5,26.43,26.49,58600.0,15.576,15.5877,15.5466,15.5818,58600.0
2008-09-26 14:40:00,26.5,26.56,26.46,26.56,84600.0,15.5877,15.623,15.5642,15.623,84600.0
2008-09-26 14:50:00,26.57,26.6,26.51,26.54,78000.0,15.6289,15.6466,15.5936,15.6113,78000.0
2008-09-26 15:00:00,26.51,26.51,26.32,26.43,125400.0,15.5936,15.5936,15.4818,15.5466,125400.0
2008-09-26 15:10:00,26.43,26.5,26.43,26.5,92600.0,15.5466,15.5877,15.5466,15.5877,92600.0
2008-09-26 15:20:00,26.5,26.63,26.47,26.52,133000.0,15.5877,15.6642,15.5701,15.5995,133000.0
2008-09-26 15:30:00,26.53,26.63,26.48,26.63,152200.0,15.6054,15.6642,15.576,15.6642,152200.0
2008-09-26 15:40:00,26.62,26.63,26.52,26.57,228200.0,15.6583,15.6642,15.5995,15.6289,228200.0
2008-09-26 15:50:00,26.57,26.64,26.57,26.62,262400.0,15.6289,15.6701,15.6289,15.6583,262400.0
2008-09-29 09:30:00,26.23,26.5,25.94,26.31,88600.0,15.4289,15.5877,15.2583,15.476,88600.0
2008-09-29 09:40:00,26.25,26.25,25.94,26.11,155000.0,15.4407,15.4407,15.2583,15.3583,155000.0
2008-09-29 09:50:00,26.07,26.1,25.8,25.97,151400.0,15.3348,15.3524,15.176,15.276,151400.0
2008-09-29 10:00:00,25.97,26.08,25.86,25.88,265600.0,15.276,15.3407,15.2113,15.223,265600.0
2008-09-29 10:10:00,25.89,25.92,25.7,25.71,251600.0,15.2289,15.2466,15.1172,15.123,251600.0
2008-09-29 10:20:00,25.71,25.72,25.59,25.68,278600.0,15.123,15.1289,15.0525,15.1054,278600.0
2008-09-29 10:30:00,25.69,25.81,25.68,25.76,260000.0,15.1113,15.1819,15.1054,15.1524,260000.0
2008-09-29 10:40:00,25.76,25.91,25.7,25.91,206600.0,15.1524,15.2407,15.1172,15.2407,206600.0
2008-09-29 10:50:00,25.89,25.91,25.74,25.8,139600.0,15.2289,15.2407,15.1407,15.176,139600.0
2008-09-29 11:00:00,25.8,25.93,25.77,25.93,179600.0,15.176,15.2524,15.1583,15.2524,179600.0
2008-09-29 11:10:00,25.95,25.97,25.86,25.92,117600.0,15.2642,15.276,15.2113,15.2466,117600.0
2008-09-29 11:20:00,25.92,26.01,25.88,26.0,112200.0,15.2466,15.2995,15.223,15.2936,112200.0
2008-09-29 11:30:00,26.0,26.02,25.96,25.96,146800.0,15.2936,15.3054,15.2701,15.2701,146800.0
2008-09-29 11:40:00,25.96,26.05,25.93,26.04,92200.0,15.2701,15.323,15.2524,15.3171,92200.0
2008-09-29 11:50:00,26.05,26.11,25.99,26.09,112600.0,15.323,15.3583,15.2877,15.3466,112600.0
2008-09-29 12:00:00,26.09,26.2,26.08,26.18,86800.0,15.3466,15.4113,15.3407,15.3995,86800.0
2008-09-29 12:10:00,26.19,26.25,25.96,25.96,163800.0,15.4054,15.4407,15.2701,15.2701,163800.0
2008-09-29 12:20:00,25.97,26.03,25.92,26.03,167200.0,15.276,15.3113,15.2466,15.3113,167200.0
2008-09-29 12:30:00,26.03,26.03,25.94,26.02,135800.0,15.3113,15.3113,15.2583,15.3054,135800.0
2008-09-29 12:40:00,26.0,26.18,25.99,26.14,88000.0,15.2936,15.3995,15.2877,15.376,88000.0
2008-09-29 12:50:00,26.13,26.16,26.09,26.11,87200.0,15.3701,15.3877,15.3466,15.3583,87200.0
2008-09-29 13:00:00,26.1,26.11,25.96,25.99,142800.0,15.3524,15.3583,15.2701,15.2877,142800.0
2008-09-29 13:10:00,25.98,26.07,25.98,25.99,140600.0,15.2819,15.3348,15.2819,15.2877,140600.0
2008-09-29 13:20:00,25.97,26.21,25.95,26.15,118600.0,15.276,15.4171,15.2642,15.3819,118600.0
2008-09-29 13:30:00,26.14,26.16,26.0,26.04,126800.0,15.376,15.3877,15.2936,15.3171,126800.0
2008-09-29 13:40:00,26.04,26.04,25.42,25.59,298200.0,15.3171,15.3171,14.9525,15.0525,298200.0
2008-09-29 13:50:00,25.6,25.78,25.5,25.66,432000.0,15.0583,15.1642,14.9995,15.0936,432000.0
2008-09-29 14:00:00,25.67,25.98,25.46,25.56,331200.0,15.0995,15.2819,14.976,15.0348,331200.0
2008-09-29 14:10:00,25.58,25.96,25.44,25.8,265400.0,15.0466,15.2701,14.9642,15.176,265400.0
2008-09-29 14:20:00,25.81,25.96,25.55,25.62,343000.0,15.1819,15.2701,15.0289,15.0701,343000.0
2008-09-29 14:30:00,25.62,25.66,25.58,25.6,246800.0,15.0701,15.0936,15.0466,15.0583,246800.0
2008-09-29 14:40:00,25.6,25.65,25.46,25.46,209200.0,15.0583,15.0877,14.976,14.976,209200.0
2008-09-29 14:50:00,25.45,25.52,25.43,25.48,244400.0,14.9701,15.0113,14.9583,14.9877,244400.0
2008-09-29 15:00:00,25.49,25.54,25.34,25.48,300800.0,14.9936,15.023,14.9054,14.9877,300800.0
2008-09-29 15:10:00,25.48,25.57,25.42,25.52,265000.0,14.9877,15.0407,14.9525,15.0113,265000.0
2008-09-29 15:20:00,25.52,25.52,25.29,25.39,249400.0,15.0113,15.0113,14.876,14.9348,249400.0
2008-09-29 15:30:00,25.39,25.45,25.35,25.43,264200.0,14.9348,14.9701,14.9113,14.9583,264200.0
2008-09-29 15:40:00,25.45,25.5,25.41,25.43,424000.0,14.9701,14.9995,14.9466,14.9583,424000.0
2008-09-29 15:50:00,25.43,25.5,25.41,25.46,461600.0,14.9583,14.9995,14.9466,14.976,461600.0
2008-09-30 09:30:00,25.79,25.91,25.16,25.3,209800.0,15.1701,15.2407,14.7995,14.8819,209800.0
2008-09-30 09:40:00,25.32,25.32,24.71,24.97,295600.0,14.8936,14.8936,14.5348,14.6878,295600.0
2008-09-30 09:50:00,24.97,25.07,24.86,25.0,235200.0,14.6878,14.7466,14.6231,14.7054,235200.0
2008-09-30 10:00:00,25.0,25.18,24.97,25.04,156000.0,14.7054,14.8113,14.6878,14.7289,156000.0
2008-09-30 10:10:00,25.04,25.28,25.04,25.24,167000.0,14.7289,14.8701,14.7289,14.8466,167000.0
2008-09-30 10:20:00,25.21,25.37,25.21,25.28,95600.0,14.8289,14.923,14.8289,14.8701,95600.0
2008-09-30 10:30:00,25.29,25.29,25.2,25.23,113000.0,14.876,14.876,14.823,14.8407,113000.0
2008-09-30 10:40:00,25.24,25.31,25.18,25.19,124000.0,14.8466,14.8878,14.8113,14.8172,124000.0
2008-09-30 10:50:00,25.18,25.21,25.12,25.12,83400.0,14.8113,14.8289,14.776,14.776,83400.0
2008-09-30 11:00:00,25.12,25.16,25.09,25.16,122200.0,14.776,14.7995,14.7583,14.7995,122200.0
2008-09-30 11:10:00,25.14,25.23,25.11,25.13,101600.0,14.7878,14.8407,14.7701,14.7819,101600.0
2008-09-30 11:20:00,25.16,25.32,25.11,25.31,82200.0,14.7995,14.8936,14.7701,14.8878,82200.0
2008-09-30 11:30:00,25.32,25.33,25.22,25.29,101000.0,14.8936,14.8995,14.8348,14.876,101000.0
2008-09-30 11:40:00,25.3,25.45,25.25,25.45,116000.0,14.8819,14.9701,14.8525,14.9701,116000.0
2008-09-30 11:50:00,25.45,25.45,25.31,25.33,116400.0,14.9701,14.9701,14.8878,14.8995,116400.0
2008-09-30 12:00:00,25.33,25.34,25.23,25.29,86000.0,14.8995,14.9054,14.8407,14.876,86000.0
2008-09-30 12:10:00,25.29,25.32,25.25,25.27,57000.0,14.876,14.8936,14.8525,14.8642,57000.0
2008-09-30 12:20:00,25.27,25.29,25.22,25.23,68600.0,14.8642,14.876,14.8348,14.8407,68600.0
2008-09-30 12:30:00,25.23,25.25,25.18,25.21,74400.0,14.8407,14.8525,14.8113,14.8289,74400.0
2008-09-30 12:40:00,25.21,25.24,25.17,25.23,81800.0,14.8289,14.8466,14.8054,14.8407,81800.0
2008-09-30 12:50:00,25.23,25.23,25.06,25.15,169200.0,14.8407,14.8407,14.7407,14.7936,169200.0
2008-09-30 13:00:00,25.14,25.15,25.02,25.03,157800.0,14.7878,14.7936,14.7172,14.7231,157800.0
2008-09-30 13:10:00,25.03,25.08,24.98,25.05,117600.0,14.7231,14.7525,14.6936,14.7348,117600.0
2008-09-30 13:20:00,25.04,25.35,25.04,25.34,303400.0,14.7289,14.9113,14.7289,14.9054,303400.0
2008-09-30 13:30:00,25.34,25.39,25.29,25.3,181000.0,14.9054,14.9348,14.876,14.8819,181000.0
2008-09-30 13:40:00,25.3,25.31,25.21,25.24,90000.0,14.8819,14.8878,14.8289,14.8466,90000.0
2008-09-30 13:50:00,25.24,25.27,25.21,25.23,82200.0,14.8466,14.8642,14.8289,14.8407,82200.0
2008-09-30 14:00:00,25.22,25.26,25.21,25.25,132000.0,14.8348,14.8583,14.8289,14.8525,132000.0
2008-09-30 14:10:00,25.25,25.28,25.21,25.27,107000.0,14.8525,14.8701,14.8289,14.8642,107000.0
2008-09-30 14:20:00,25.26,25.35,25.24,25.32,128200.0,14.8583,14.9113,14.8466,14.8936,128200.0
2008-09-30 14:30:00,25.32,25.33,25.29,25.33,121600.0,14.8936,14.8995,14.876,14.8995,121600.0
2008-09-30 14:40:00,25.33,25.36,25.29,25.33,119000.0,14.8995,14.9172,14.876,14.8995,119000.0
2008-09-30 14:50:00,25.33,25.36,25.3,25.31,172200.0,14.8995,14.9172,14.8819,14.8878,172200.0
2008-09-30 15:00:00,25.31,25.41,25.31,25.35,185200.0,14.8878,14.9466,14.8878,14.9113,185200.0
2008-09-30 15:10:00,25.35,25.35,25.17,25.25,240800.0,14.9113,14.9113,14.8054,14.8525,240800.0
2008-09-30 15:20:00,25.27,25.34,25.23,25.25,256000.0,14.8642,14.9054,14.8407,14.8525,256000.0
2008-09-30 15:30:00,25.24,25.26,25.2,25.22,183400.0,14.8466,14.8583,14.823,14.8348,183400.0
2008-09-30 15:40:00,25.22,25.28,25.18,25.24,255600.0,14.8348,14.8701,14.8113,14.8466,255600.0
2008-09-30 15:50:00,25.24,25.3,25.15,25.25,436000.0,14.8466,14.8819,14.7936,14.8525,436000.0
2008-10-01 09:30:00,25.04,25.24,24.79,24.8,104000.0,14.7289,14.8466,14.5819,14.5878,104000.0
2008-10-01 09:40:00,24.83,25.11,24.82,25.06,155200.0,14.6054,14.7701,14.5995,14.7407,155200.0
2008-10-01 09:50:00,25.06,25.11,25.02,25.02,154200.0,14.7407,14.7701,14.7172,14.7172,154200.0
2008-10-01 10:00:00,25.02,25.03,24.86,24.99,153200.0,14.7172,14.7231,14.6231,14.6995,153200.0
2008-10-01 10:10:00,24.99,25.11,24.93,25.05,176600.0,14.6995,14.7701,14.6642,14.7348,176600.0
2008-10-01 10:20:00,25.05,25.18,25.02,25.11,235600.0,14.7348,14.8113,14.7172,14.7701,235600.0
2008-10-01 10:30:00,25.1,25.15,25.03,25.11,198400.0,14.7642,14.7936,14.7231,14.7701,198400.0
2008-10-01 10:40:00,25.11,25.23,25.1,25.17,237800.0,14.7701,14.8407,14.7642,14.8054,237800.0
2008-10-01 10:50:00,25.17,25.25,25.15,25.18,158000.0,14.8054,14.8525,14.7936,14.8113,158000.0
2008-10-01 11:00:00,25.18,25.23,25.12,25.17,101600.0,14.8113,14.8407,14.776,14.8054,101600.0
2008-10-01 11:10:00,25.18,25.28,25.18,25.2,126600.0,14.8113,14.8701,14.8113,14.823,126600.0
2008-10-01 11:20:00,25.21,25.27,25.17,25.25,105400.0,14.8289,14.8642,14.8054,14.8525,105400.0
2008-10-01 11:30:00,25.24,25.28,25.21,25.26,90600.0,14.8466,14.8701,14.8289,14.8583,90600.0
2008-10-01 11:40:00,25.26,25.3,25.24,25.29,95800.0,14.8583,14.8819,14.8466,14.876,95800.0
2008-10-01 11:50:00,25.28,25.34,25.25,25.29,108200.0,14.8701,14.9054,14.8525,14.876,108200.0
2008-10-01 12:00:00,25.29,25.34,25.25,25.3,104200.0,14.876,14.9054,14.8525,14.8819,104200.0
2008-10-01 12:10:00,25.3,25.41,25.25,25.34,106400.0,14.8819,14.9466,14.8525,14.9054,106400.0
2008-10-01 12:20:00,25.34,25.37,25.25,25.25,99200.0,14.9054,14.923,14.8525,14.8525,99200.0
2008-10-01 12:30:00,25.25,25.43,25.25,25.38,136800.0,14.8525,14.9583,14.8525,14.9289,136800.0
2008-10-01 12:40:00,25.38,25.43,25.33,25.41,80400.0,14.9289,14.9583,14.8995,14.9466,80400.0
2008-10-01 12:50:00,25.4,25.47,25.36,25.38,211000.0,14.9407,14.9819,14.9172,14.9289,211000.0
2008-10-01 13:00:00,25.39,25.41,25.32,25.38,154400.0,14.9348,14.9466,14.8936,14.9289,154400.0
2008-10-01 13:10:00,25.38,25.39,25.31,25.32,130000.0,14.9289,14.9348,14.8878,14.8936,130000.0
2008-10-01 13:20:00,25.32,25.39,25.3,25.36,59000.0,14.8936,14.9348,14.8819,14.9172,59000.0
2008-10-01 13:30:00,25.37,25.4,25.26,25.34,116800.0,14.923,14.9407,14.8583,14.9054,116800.0
2008-10-01 13:40:00,25.35,25.5,25.25,25.35,145800.0,14.9113,14.9995,14.8525,14.9113,145800.0
2008-10-01 13:50:00,25.35,25.46,25.34,25.39,115200.0,14.9113,14.976,14.9054,14.9348,115200.0
2008-10-01 14:00:00,25.39,25.43,25.3,25.43,100800.0,14.9348,14.9583,14.8819,14.9583,100800.0
2008-10-01 14:10:00,25.41,25.5,25.4,25.48,107400.0,14.9466,14.9995,14.9407,14.9877,107400.0
2008-10-01 14:20:00,25.49,25.53,25.45,25.5,172800.0,14.9936,15.0172,14.9701,14.9995,172800.0
2008-10-01 14:30:00,25.5,25.53,25.43,25.53,127800.0,14.9995,15.0172,14.9583,15.0172,127800.0
2008-10-01 14:40:00,25.52,25.58,25.46,25.54,225800.0,15.0113,15.0466,14.976,15.023,225800.0
2008-10-01 14:50:00,25.53,25.55,25.41,25.46,143200.0,15.0172,15.0289,14.9466,14.976,143200.0
2008-10-01 15:00:00,25.46,25.53,25.45,25.52,156200.0,14.976,15.0172,14.9701,15.0113,156200.0
2008-10-01 15:10:00,25.51,25.55,25.37,25.42,171200.0,15.0054,15.0289,14.923,14.9525,171200.0
2008-10-01 15:20:00,25.41,25.51,25.39,25.49,143600.0,14.9466,15.0054,14.9348,14.9936,143600.0
2008-10-01 15:30:00,25.49,25.53,25.38,25.39,194800.0,14.9936,15.0172,14.9289,14.9348,194800.0
2008-10-01 15:40:00,25.4,25.45,25.33,25.33,186800.0,14.9407,14.9701,14.8995,14.8995,186800.0
2008-10-01 15:50:00,25.34,25.49,25.33,25.42,321000.0,14.9054,14.9936,14.8995,14.9525,321000.0
2008-10-02 09:30:00,25.3,25.5,25.2,25.33,94800.0,14.8819,14.9995,14.823,14.8995,94800.0
2008-10-02 09:40:00,25.35,25.5,25.32,25.47,71200.0,14.9113,14.9995,14.8936,14.9819,71200.0
2008-10-02 09:50:00,25.43,25.46,25.11,25.15,161000.0,14.9583,14.976,14.7701,14.7936,161000.0
2008-10-02 10:00:00,25.14,25.15,24.97,25.05,161400.0,14.7878,14.7936,14.6878,14.7348,161400.0
2008-10-02 10:10:00,25.05,25.13,25.05,25.09,196600.0,14.7348,14.7819,14.7348,14.7583,196600.0
2008-10-02 10:20:00,25.09,25.1,24.99,25.07,195400.0,14.7583,14.7642,14.6995,14.7466,195400.0
2008-10-02 10:30:00,25.08,25.14,25.05,25.07,210600.0,14.7525,14.7878,14.7348,14.7466,210600.0
2008-10-02 10:40:00,25.07,25.1,25.05,25.09,187000.0,14.7466,14.7642,14.7348,14.7583,187000.0
2008-10-02 10:50:00,25.09,25.17,25.07,25.15,129800.0,14.7583,14.8054,14.7466,14.7936,129800.0
2008-10-02 11:00:00,25.16,25.16,24.8,24.84,163800.0,14.7995,14.7995,14.5878,14.6113,163800.0
2008-10-02 11:10:00,24.84,25.0,24.84,25.0,126400.0,14.6113,14.7054,14.6113,14.7054,126400.0
2008-10-02 11:20:00,25.0,25.11,25.0,25.07,127400.0,14.7054,14.7701,14.7054,14.7466,127400.0
2008-10-02 11:30:00,25.08,25.11,25.02,25.11,100600.0,14.7525,14.7701,14.7172,14.7701,100600.0
2008-10-02 11:40:00,25.1,25.15,25.09,25.13,100200.0,14.7642,14.7936,14.7583,14.7819,100200.0
2008-10-02 11:50:00,25.12,25.18,25.12,25.13,100400.0,14.776,14.8113,14.776,14.7819,100400.0
2008-10-02 12:00:00,25.13,25.17,25.09,25.13,88600.0,14.7819,14.8054,14.7583,14.7819,88600.0
2008-10-02 12:10:00,25.13,25.15,25.06,25.11,106800.0,14.7819,14.7936,14.7407,14.7701,106800.0
2008-10-02 12:20:00,25.11,25.14,24.98,24.99,94000.0,14.7701,14.7878,14.6936,14.6995,94000.0
2008-10-02 12:30:00,24.99,24.99,24.91,24.91,78200.0,14.6995,14.6995,14.6525,14.6525,78200.0
2008-10-02 12:40:00,24.92,25.01,24.91,25.01,82000.0,14.6583,14.7113,14.6525,14.7113,82000.0
2008-10-02 12:50:00,25.01,25.02,24.91,24.97,105400.0,14.7113,14.7172,14.6525,14.6878,105400.0
2008-10-02 13:00:00,24.97,24.99,24.91,24.92,72000.0,14.6878,14.6995,14.6525,14.6583,72000.0
2008-10-02 13:10:00,24.92,24.93,24.8,24.92,109200.0,14.6583,14.6642,14.5878,14.6583,109200.0
2008-10-02 13:20:00,24.93,24.99,24.93,24.97,90800.0,14.6642,14.6995,14.6642,14.6878,90800.0
2008-10-02 13:30:00,24.98,25.0,24.93,24.93,84800.0,14.6936,14.7054,14.6642,14.6642,84800.0
2008-10-02 13:40:00,24.93,25.03,24.91,25.01,168000.0,14.6642,14.7231,14.6525,14.7113,168000.0
2008-10-02 13:50:00,25.01,25.01,24.83,24.95,133400.0,14.7113,14.7113,14.6054,14.676,133400.0
2008-10-02 14:00:00,24.96,25.0,24.94,24.96,130600.0,14.6819,14.7054,14.6701,14.6819,130600.0
2008-10-02 14:10:00,24.96,25.09,24.96,25.0,110800.0,14.6819,14.7583,14.6819,14.7054,110800.0
2008-10-02 14:20:00,25.0,25.0,24.93,24.95,93200.0,14.7054,14.7054,14.6642,14.676,93200.0
2008-10-02 14:30:00,24.96,24.97,24.77,24.81,132600.0,14.6819,14.6878,14.5701,14.5936,132600.0
2008-10-02 14:40:00,24.82,24.95,24.82,24.93,123800.0,14.5995,14.676,14.5995,14.6642,123800.0
2008-10-02 14:50:00,24.92,25.0,24.89,24.99,112400.0,14.6583,14.7054,14.6407,14.6995,112400.0
2008-10-02 15:00:00,25.0,25.0,24.92,24.98,178600.0,14.7054,14.7054,14.6583,14.6936,178600.0
2008-10-02 15:10:00,24.98,25.0,24.97,24.99,239000.0,14.6936,14.7054,14.6878,14.6995,239000.0
2008-10-02 15:20:00,24.97,25.0,24.9,24.94,174200.0,14.6878,14.7054,14.6466,14.6701,174200.0
2008-10-02 15:30:00,24.93,25.04,24.86,24.88,195200.0,14.6642,14.7289,14.6231,14.6348,195200.0
2008-10-02 15:40:00,24.88,24.93,24.83,24.9,223400.0,14.6348,14.6642,14.6054,14.6466,223400.0
2008-10-02 15:50:00,24.9,25.0,24.89,24.99,281000.0,14.6466,14.7054,14.6407,14.6995,281000.0
2008-10-03 09:30:00,25.19,25.19,24.81,24.81,53600.0,14.8172,14.8172,14.5936,14.5936,53600.0
2008-10-03 09:40:00,24.86,25.07,24.84,24.91,101000.0,14.6231,14.7466,14.6113,14.6525,101000.0
2008-10-03 09:50:00,24.88,24.99,24.88,24.99,111800.0,14.6348,14.6995,14.6348,14.6995,111800.0
2008-10-03 10:00:00,25.0,25.06,24.96,24.98,69400.0,14.7054,14.7407,14.6819,14.6936,69400.0
2008-10-03 10:10:00,24.98,25.18,24.98,25.15,64800.0,14.6936,14.8113,14.6936,14.7936,64800.0
2008-10-03 10:20:00,25.15,25.25,25.07,25.22,56600.0,14.7936,14.8525,14.7466,14.8348,56600.0
2008-10-03 10:30:00,25.23,25.33,25.22,25.27,56600.0,14.8407,14.8995,14.8348,14.8642,56600.0
2008-10-03 10:40:00,25.27,25.33,25.23,25.27,79000.0,14.8642,14.8995,14.8407,14.8642,79000.0
2008-10-03 10:50:00,25.28,25.35,25.24,25.35,65200.0,14.8701,14.9113,14.8466,14.9113,65200.0
2008-10-03 11:00:00,25.36,25.43,25.36,25.4,84200.0,14.9172,14.9583,14.9172,14.9407,84200.0
2008-10-03 11:10:00,25.39,25.47,25.32,25.32,109800.0,14.9348,14.9819,14.8936,14.8936,109800.0
2008-10-03 11:20:00,25.33,25.34,25.18,25.18,137200.0,14.8995,14.9054,14.8113,14.8113,137200.0
2008-10-03 11:30:00,25.18,25.25,25.18,25.23,116200.0,14.8113,14.8525,14.8113,14.8407,116200.0
2008-10-03 11:40:00,25.23,25.24,25.09,25.11,121400.0,14.8407,14.8466,14.7583,14.7701,121400.0
2008-10-03 11:50:00,25.1,25.11,25.0,25.07,158000.0,14.7642,14.7701,14.7054,14.7466,158000.0
2008-10-03 12:00:00,25.07,25.21,25.05,25.2,119400.0,14.7466,14.8289,14.7348,14.823,119400.0
2008-10-03 12:10:00,25.2,25.29,25.2,25.26,42600.0,14.823,14.876,14.823,14.8583,42600.0
2008-10-03 12:20:00,25.25,25.25,25.13,25.18,50400.0,14.8525,14.8525,14.7819,14.8113,50400.0
2008-10-03 12:30:00,25.2,25.4,25.17,25.38,57600.0,14.823,14.9407,14.8054,14.9289,57600.0
2008-10-03 12:40:00,25.38,25.43,25.28,25.34,56400.0,14.9289,14.9583,14.8701,14.9054,56400.0
2008-10-03 12:50:00,25.33,25.46,25.33,25.42,48800.0,14.8995,14.976,14.8995,14.9525,48800.0
2008-10-03 13:00:00,25.4,25.46,25.3,25.37,95000.0,14.9407,14.976,14.8819,14.923,95000.0
2008-10-03 13:10:00,25.38,25.61,25.36,25.53,401000.0,14.9289,15.0642,14.9172,15.0172,401000.0
2008-10-03 13:20:00,25.52,25.59,25.23,25.39,357200.0,15.0113,15.0525,14.8407,14.9348,357200.0
2008-10-03 13:30:00,25.39,25.43,25.17,25.31,131200.0,14.9348,14.9583,14.8054,14.8878,131200.0
2008-10-03 13:40:00,25.3,25.37,25.06,25.26,118400.0,14.8819,14.923,14.7407,14.8583,118400.0
2008-10-03 13:50:00,25.26,25.36,25.11,25.25,105800.0,14.8583,14.9172,14.7701,14.8525,105800.0
2008-10-03 14:00:00,25.26,25.27,25.07,25.14,141600.0,14.8583,14.8642,14.7466,14.7878,141600.0
2008-10-03 14:10:00,25.13,25.18,25.05,25.11,116200.0,14.7819,14.8113,14.7348,14.7701,116200.0
2008-10-03 14:20:00,25.13,25.14,24.75,24.93,160000.0,14.7819,14.7878,14.5584,14.6642,160000.0
2008-10-03 14:30:00,24.93,24.97,24.79,24.88,114800.0,14.6642,14.6878,14.5819,14.6348,114800.0
2008-10-03 14:40:00,24.88,24.9,24.72,24.78,104600.0,14.6348,14.6466,14.5407,14.576,104600.0
2008-10-03 14:50:00,24.79,25.04,24.79,25.01,109800.0,14.5819,14.7289,14.5819,14.7113,109800.0
2008-10-03 15:00:00,25.01,25.03,24.93,24.94,152200.0,14.7113,14.7231,14.6642,14.6701,152200.0
2008-10-03 15:10:00,24.95,25.01,24.93,24.95,115000.0,14.676,14.7113,14.6642,14.676,115000.0
2008-10-03 15:20:00,24.95,24.97,24.84,24.89,174000.0,14.676,14.6878,14.6113,14.6407,174000.0
2008-10-03 15:30:00,24.88,25.0,24.86,24.89,142200.0,14.6348,14.7054,14.6231,14.6407,142200.0
2008-10-03 15:40:00,24.89,24.89,24.54,24.64,347400.0,14.6407,14.6407,14.4348,14.4936,347400.0
2008-10-03 15:50:00,24.65,24.77,24.64,24.7,417000.0,14.4995,14.5701,14.4936,14.5289,417000.0
2008-10-06 09:30:00,24.52,24.57,24.25,24.26,161600.0,14.4231,14.4525,14.2642,14.2701,161600.0
2008-10-06 09:40:00,24.25,24.49,24.14,24.22,131600.0,14.2642,14.4054,14.1995,14.2466,131600.0
2008-10-06 09:50:00,24.27,24.31,24.0,24.03,88400.0,14.276,14.2995,14.1172,14.1348,88400.0
2008-10-06 10:00:00,24.02,24.08,23.88,23.92,149800.0,14.129,14.1642,14.0466,14.0701,149800.0
2008-10-06 10:10:00,23.92,23.94,23.74,23.79,140200.0,14.0701,14.0819,13.9643,13.9937,140200.0
2008-10-06 10:20:00,23.82,23.86,23.53,23.55,218400.0,14.0113,14.0348,13.8407,13.8525,218400.0
2008-10-06 10:30:00,23.55,23.61,23.18,23.21,188200.0,13.8525,13.8878,13.6349,13.6525,188200.0
2008-10-06 10:40:00,23.22,23.28,22.91,23.14,254000.0,13.6584,13.6937,13.476,13.6113,254000.0
2008-10-06 10:50:00,23.15,23.36,22.98,23.34,193200.0,13.6172,13.7407,13.5172,13.729,193200.0
2008-10-06 11:00:00,23.32,23.43,23.25,23.36,136000.0,13.7172,13.7819,13.676,13.7407,136000.0
2008-10-06 11:10:00,23.36,23.49,23.17,23.34,162600.0,13.7407,13.8172,13.629,13.729,162600.0
2008-10-06 11:20:00,23.34,23.52,23.29,23.48,91600.0,13.729,13.8348,13.6996,13.8113,91600.0
2008-10-06 11:30:00,23.49,23.49,23.2,23.24,80400.0,13.8172,13.8172,13.6466,13.6701,80400.0
2008-10-06 11:40:00,23.23,23.23,22.82,22.82,138800.0,13.6643,13.6643,13.4231,13.4231,138800.0
2008-10-06 11:50:00,22.82,22.87,22.61,22.68,243000.0,13.4231,13.4525,13.2996,13.3407,243000.0
2008-10-06 12:00:00,22.69,22.79,22.55,22.55,390600.0,13.3466,13.4054,13.2643,13.2643,390600.0
2008-10-06 12:10:00,22.56,22.56,21.83,22.14,586400.0,13.2702,13.2702,12.8408,13.0231,586400.0
2008-10-06 12:20:00,22.15,22.56,22.08,22.53,349800.0,13.029,13.2702,12.9878,13.2525,349800.0
2008-10-06 12:30:00,22.52,22.59,22.5,22.51,241400.0,13.2466,13.2878,13.2349,13.2407,241400.0
2008-10-06 12:40:00,22.51,22.72,22.5,22.68,177000.0,13.2407,13.3643,13.2349,13.3407,177000.0
2008-10-06 12:50:00,22.68,22.79,22.64,22.71,101800.0,13.3407,13.4054,13.3172,13.3584,101800.0
2008-10-06 13:00:00,22.7,22.91,22.61,22.77,139200.0,13.3525,13.476,13.2996,13.3937,139200.0
2008-10-06 13:10:00,22.78,22.92,22.77,22.86,91400.0,13.3996,13.4819,13.3937,13.4466,91400.0
2008-10-06 13:20:00,22.86,23.0,22.75,22.84,140200.0,13.4466,13.529,13.3819,13.4349,140200.0
2008-10-06 13:30:00,22.84,22.86,22.71,22.85,142000.0,13.4349,13.4466,13.3584,13.4407,142000.0
2008-10-06 13:40:00,22.85,22.93,22.75,22.8,177000.0,13.4407,13.4878,13.3819,13.4113,177000.0
2008-10-06 13:50:00,22.79,22.92,22.75,22.83,103200.0,13.4054,13.4819,13.3819,13.429,103200.0
2008-10-06 14:00:00,22.83,22.83,22.62,22.64,114200.0,13.429,13.429,13.3054,13.3172,114200.0
2008-10-06 14:10:00,22.65,22.78,22.59,22.59,145200.0,13.3231,13.3996,13.2878,13.2878,145200.0
2008-10-06 14:20:00,22.58,22.58,22.18,22.26,192000.0,13.2819,13.2819,13.0466,13.0937,192000.0
2008-10-06 14:30:00,22.27,22.3,22.07,22.23,171200.0,13.0996,13.1172,12.9819,13.076,171200.0
2008-10-06 14:40:00,22.23,22.23,22.04,22.13,178000.0,13.076,13.076,12.9643,13.0172,178000.0
2008-10-06 14:50:00,22.13,22.39,22.11,22.34,172600.0,13.0172,13.1702,13.0055,13.1407,172600.0
2008-10-06 15:00:00,22.34,22.49,22.2,22.45,209400.0,13.1407,13.229,13.0584,13.2055,209400.0
2008-10-06 15:10:00,22.47,22.72,22.4,22.66,237200.0,13.2172,13.3643,13.176,13.329,237200.0
2008-10-06 15:20:00,22.69,22.85,22.49,22.77,301000.0,13.3466,13.4407,13.229,13.3937,301000.0
2008-10-06 15:30:00,22.74,22.8,22.5,22.53,264400.0,13.376,13.4113,13.2349,13.2525,264400.0
2008-10-06 15:40:00,22.53,22.93,22.51,22.81,302400.0,13.2525,13.4878,13.2407,13.4172,302400.0
2008-10-06 15:50:00,22.8,22.97,22.79,22.84,521400.0,13.4113,13.5113,13.4054,13.4349,521400.0
2008-10-07 09:30:00,22.95,22.95,21.96,22.04,310200.0,13.4996,13.4996,12.9172,12.9643,310200.0
2008-10-07 09:40:00,22.04,22.47,22.03,22.19,384200.0,12.9643,13.2172,12.9584,13.0525,384200.0
2008-10-07 09:50:00,22.19,22.25,22.01,22.14,366400.0,13.0525,13.0878,12.9466,13.0231,366400.0
2008-10-07 10:00:00,22.14,22.31,21.95,22.09,311600.0,13.0231,13.1231,12.9113,12.9937,311600.0
2008-10-07 10:10:00,22.09,22.15,21.9,21.91,388200.0,12.9937,13.029,12.8819,12.8878,388200.0
2008-10-07 10:20:00,21.89,22.0,21.83,21.88,294200.0,12.8761,12.9408,12.8408,12.8702,294200.0
2008-10-07 10:30:00,21.89,21.93,21.84,21.85,273000.0,12.8761,12.8996,12.8466,12.8525,273000.0
2008-10-07 10:40:00,21.84,21.88,21.68,21.78,216400.0,12.8466,12.8702,12.7525,12.8113,216400.0
2008-10-07 10:50:00,21.78,21.8,21.55,21.58,228200.0,12.8113,12.8231,12.6761,12.6937,228200.0
2008-10-07 11:00:00,21.58,21.63,21.47,21.49,243800.0,12.6937,12.7231,12.629,12.6408,243800.0
2008-10-07 11:10:00,21.49,21.5,21.33,21.35,344200.0,12.6408,12.6466,12.5467,12.5584,344200.0
2008-10-07 11:20:00,21.36,21.36,20.82,20.87,586200.0,12.5643,12.5643,12.2467,12.2761,586200.0
2008-10-07 11:30:00,20.89,21.28,20.86,21.25,429600.0,12.2878,12.5172,12.2702,12.4996,429600.0
2008-10-07 11:40:00,21.25,21.42,21.2,21.4,427000.0,12.4996,12.5996,12.4702,12.5878,427000.0
2008-10-07 11:50:00,21.4,21.43,21.23,21.28,264200.0,12.5878,12.6055,12.4878,12.5172,264200.0
2008-10-07 12:00:00,21.28,21.3,21.1,21.11,254000.0,12.5172,12.529,12.4114,12.4172,254000.0
2008-10-07 12:10:00,21.11,21.24,20.98,21.23,189400.0,12.4172,12.4937,12.3408,12.4878,189400.0
2008-10-07 12:20:00,21.23,21.36,21.13,21.18,281000.0,12.4878,12.5643,12.429,12.4584,281000.0
2008-10-07 12:30:00,21.18,21.22,20.99,21.0,340400.0,12.4584,12.4819,12.3467,12.3525,340400.0
2008-10-07 12:40:00,21.0,21.0,20.68,20.8,327400.0,12.3525,12.3525,12.1643,12.2349,327400.0
2008-10-07 12:50:00,20.8,20.83,20.73,20.78,406400.0,12.2349,12.2525,12.1937,12.2231,406400.0
2008-10-07 13:00:00,20.78,20.97,20.77,20.95,452000.0,12.2231,12.3349,12.2172,12.3231,452000.0
2008-10-07 13:10:00,20.96,21.01,20.88,20.88,192000.0,12.329,12.3584,12.282,12.282,192000.0
2008-10-07 13:20:00,20.89,20.93,20.55,20.61,210800.0,12.2878,12.3114,12.0878,12.1231,210800.0
2008-10-07 13:30:00,20.61,20.75,20.54,20.75,389000.0,12.1231,12.2055,12.082,12.2055,389000.0
2008-10-07 13:40:00,20.75,20.78,20.18,20.19,385400.0,12.2055,12.2231,11.8702,11.8761,385400.0
2008-10-07 13:50:00,20.18,20.2,19.98,20.04,392800.0,11.8702,11.882,11.7526,11.7879,392800.0
2008-10-07 14:00:00,20.05,20.05,19.38,19.94,714400.0,11.7937,11.7937,11.3996,11.729,714400.0
2008-10-07 14:10:00,19.93,20.06,19.79,19.96,582000.0,11.7231,11.7996,11.6408,11.7408,582000.0
2008-10-07 14:20:00,19.95,20.5,19.94,20.43,504800.0,11.7349,12.0584,11.729,12.0173,504800.0
2008-10-07 14:30:00,20.45,20.88,20.45,20.81,558600.0,12.029,12.282,12.029,12.2408,558600.0
2008-10-07 14:40:00,20.8,20.93,20.57,20.6,402200.0,12.2349,12.3114,12.0996,12.1173,402200.0
2008-10-07 14:50:00,20.59,20.62,20.34,20.37,268800.0,12.1114,12.129,11.9643,11.982,268800.0
2008-10-07 15:00:00,20.38,20.4,20.22,20.39,292400.0,11.9878,11.9996,11.8937,11.9937,292400.0
2008-10-07 15:10:00,20.39,20.49,20.04,20.07,325600.0,11.9937,12.0525,11.7879,11.8055,325600.0
2008-10-07 15:20:00,20.07,20.1,19.46,19.5,541600.0,11.8055,11.8231,11.4467,11.4702,541600.0
2008-10-07 15:30:00,19.52,19.54,19.13,19.41,872800.0,11.482,11.4937,11.2526,11.4173,872800.0
2008-10-07 15:40:00,19.41,19.42,18.38,18.47,791400.0,11.4173,11.4232,10.8114,10.8644,791400.0
2008-10-07 15:50:00,18.48,19.31,18.45,19.13,1771000.0,10.8702,11.3585,10.8526,11.2526,1771000.0
2008-10-08 09:30:00,17.94,19.21,17.94,18.55,330200.0,10.5526,11.2996,10.5526,10.9114,330200.0
2008-10-08 09:40:00,18.55,18.92,18.39,18.9,341600.0,10.9114,11.1291,10.8173,11.1173,341600.0
2008-10-08 09:50:00,18.9,18.9,18.6,18.83,322600.0,11.1173,11.1173,10.9408,11.0761,322600.0
2008-10-08 10:00:00,18.84,19.02,18.53,18.75,374200.0,11.082,11.1879,10.8996,11.0291,374200.0
2008-10-08 10:10:00,18.74,19.01,18.67,18.69,389200.0,11.0232,11.182,10.982,10.9938,389200.0
2008-10-08 10:20:00,18.68,18.68,18.35,18.49,419000.0,10.9879,10.9879,10.7938,10.8761,419000.0
2008-10-08 10:30:00,18.5,18.62,18.33,18.46,330400.0,10.882,10.9526,10.782,10.8585,330400.0
2008-10-08 10:40:00,18.47,18.52,18.2,18.23,281600.0,10.8644,10.8938,10.7055,10.7232,281600.0
2008-10-08 10:50:00,18.22,18.52,18.22,18.42,198600.0,10.7173,10.8938,10.7173,10.8349,198600.0
2008-10-08 11:00:00,18.4,18.42,18.22,18.25,218400.0,10.8232,10.8349,10.7173,10.7349,218400.0
2008-10-08 11:10:00,18.24,18.51,18.11,18.5,190400.0,10.7291,10.8879,10.6526,10.882,190400.0
2008-10-08 11:20:00,18.5,18.7,18.48,18.63,310800.0,10.882,10.9996,10.8702,10.9585,310800.0
2008-10-08 11:30:00,18.63,18.68,18.48,18.53,366000.0,10.9585,10.9879,10.8702,10.8996,366000.0
2008-10-08 11:40:00,18.51,18.64,18.26,18.4,194600.0,10.8879,10.9643,10.7408,10.8232,194600.0
2008-10-08 11:50:00,18.38,18.44,18.24,18.4,133000.0,10.8114,10.8467,10.7291,10.8232,133000.0
2008-10-08 12:00:00,18.41,18.44,18.0,18.02,193000.0,10.8291,10.8467,10.5879,10.5997,193000.0
2008-10-08 12:10:00,18.02,18.22,17.99,18.2,154800.0,10.5997,10.7173,10.582,10.7055,154800.0
2008-10-08 12:20:00,18.21,18.28,18.08,18.09,94000.0,10.7114,10.7526,10.6349,10.6408,94000.0
2008-10-08 12:30:00,18.08,18.36,18.08,18.32,111200.0,10.6349,10.7996,10.6349,10.7761,111200.0
2008-10-08 12:40:00,18.32,18.37,18.01,18.08,174200.0,10.7761,10.8055,10.5938,10.6349,174200.0
2008-10-08 12:50:00,18.09,18.21,18.03,18.11,152800.0,10.6408,10.7114,10.6055,10.6526,152800.0
2008-10-08 13:00:00,18.13,18.75,18.12,18.72,231000.0,10.6644,11.0291,10.6585,11.0114,231000.0
2008-10-08 13:10:00,18.72,18.97,18.63,18.97,403200.0,11.0114,11.1585,10.9585,11.1585,403200.0
2008-10-08 13:20:00,18.97,19.29,18.93,19.1,550400.0,11.1585,11.3467,11.1349,11.2349,550400.0
2008-10-08 13:30:00,19.08,19.38,19.06,19.28,444000.0,11.2232,11.3996,11.2114,11.3408,444000.0
2008-10-08 13:40:00,19.28,19.48,19.24,19.34,374200.0,11.3408,11.4585,11.3173,11.3761,374200.0
2008-10-08 13:50:00,19.34,19.67,19.33,19.61,317200.0,11.3761,11.5702,11.3702,11.5349,317200.0
2008-10-08 14:00:00,19.6,19.79,19.57,19.68,310600.0,11.529,11.6408,11.5114,11.5761,310600.0
2008-10-08 14:10:00,19.68,19.68,19.47,19.61,296000.0,11.5761,11.5761,11.4526,11.5349,296000.0
2008-10-08 14:20:00,19.61,20.07,19.61,19.86,433000.0,11.5349,11.8055,11.5349,11.682,433000.0
2008-10-08 14:30:00,19.86,19.9,19.6,19.63,288600.0,11.682,11.7055,11.529,11.5467,288600.0
2008-10-08 14:40:00,19.63,19.67,19.41,19.5,247600.0,11.5467,11.5702,11.4173,11.4702,247600.0
2008-10-08 14:50:00,19.5,19.73,19.5,19.6,315200.0,11.4702,11.6055,11.4702,11.529,315200.0
2008-10-08 15:00:00,19.6,19.85,19.58,19.84,468600.0,11.529,11.6761,11.5173,11.6702,468600.0
2008-10-08 15:10:00,19.83,20.1,19.66,20.09,396200.0,11.6643,11.8231,11.5643,11.8173,396200.0
2008-10-08 15:20:00,20.1,20.34,20.0,20.25,518800.0,11.8231,11.9643,11.7643,11.9114,518800.0
2008-10-08 15:30:00,20.24,20.41,20.15,20.36,573200.0,11.9055,12.0055,11.8526,11.9761,573200.0
2008-10-08 15:40:00,20.36,20.53,20.23,20.5,717200.0,11.9761,12.0761,11.8996,12.0584,717200.0
2008-10-08 15:50:00,20.5,20.52,19.84,19.84,883600.0,12.0584,12.0702,11.6702,11.6702,883600.0
2008-10-09 09:30:00,19.6,19.89,19.35,19.66,196000.0,11.529,11.6996,11.382,11.5643,196000.0
2008-10-09 09:40:00,19.66,20.28,19.61,20.18,285800.0,11.5643,11.929,11.5349,11.8702,285800.0
2008-10-09 09:50:00,20.18,20.31,20.16,20.18,390200.0,11.8702,11.9467,11.8584,11.8702,390200.0
2008-10-09 10:00:00,20.2,20.29,20.0,20.25,260400.0,11.882,11.9349,11.7643,11.9114,260400.0
2008-10-09 10:10:00,20.27,20.39,20.16,20.31,233800.0,11.9231,11.9937,11.8584,11.9467,233800.0
2008-10-09 10:20:00,20.31,20.47,20.22,20.4,293600.0,11.9467,12.0408,11.8937,11.9996,293600.0
2008-10-09 10:30:00,20.4,20.7,20.39,20.6,372600.0,11.9996,12.1761,11.9937,12.1173,372600.0
2008-10-09 10:40:00,20.61,21.15,20.6,21.1,433800.0,12.1231,12.4408,12.1173,12.4114,433800.0
2008-10-09 10:50:00,21.1,21.11,20.67,20.75,260200.0,12.4114,12.4172,12.1584,12.2055,260200.0
2008-10-09 11:00:00,20.77,20.79,20.55,20.68,290600.0,12.2172,12.229,12.0878,12.1643,290600.0
2008-10-09 11:10:00,20.68,20.79,20.61,20.68,164800.0,12.1643,12.229,12.1231,12.1643,164800.0
2008-10-09 11:20:00,20.68,20.74,20.58,20.63,276600.0,12.1643,12.1996,12.1055,12.1349,276600.0
2008-10-09 11:30:00,20.65,20.83,20.58,20.73,313000.0,12.1467,12.2525,12.1055,12.1937,313000.0
2008-10-09 11:40:00,20.74,20.93,20.71,20.88,305000.0,12.1996,12.3114,12.182,12.282,305000.0
2008-10-09 11:50:00,20.88,20.91,20.65,20.66,272800.0,12.282,12.2996,12.1467,12.1525,272800.0
2008-10-09 12:00:00,20.66,20.85,20.66,20.84,211800.0,12.1525,12.2643,12.1525,12.2584,211800.0
2008-10-09 12:10:00,20.84,21.0,20.81,20.98,136000.0,12.2584,12.3525,12.2408,12.3408,136000.0
2008-10-09 12:20:00,20.97,21.02,20.78,20.81,216600.0,12.3349,12.3643,12.2231,12.2408,216600.0
2008-10-09 12:30:00,20.81,20.85,20.74,20.75,149800.0,12.2408,12.2643,12.1996,12.2055,149800.0
2008-10-09 12:40:00,20.76,20.83,20.69,20.75,282800.0,12.2114,12.2525,12.1702,12.2055,282800.0
2008-10-09 12:50:00,20.75,20.83,20.7,20.77,157200.0,12.2055,12.2525,12.1761,12.2172,157200.0
2008-10-09 13:00:00,20.76,20.81,20.58,20.61,153400.0,12.2114,12.2408,12.1055,12.1231,153400.0
2008-10-09 13:10:00,20.61,20.77,20.6,20.61,193200.0,12.1231,12.2172,12.1173,12.1231,193200.0
2008-10-09 13:20:00,20.61,20.84,20.54,20.71,343400.0,12.1231,12.2584,12.082,12.182,343400.0
2008-10-09 13:30:00,20.7,20.84,20.67,20.74,211000.0,12.1761,12.2584,12.1584,12.1996,211000.0
2008-10-09 13:40:00,20.74,20.82,20.71,20.78,254600.0,12.1996,12.2467,12.182,12.2231,254600.0
2008-10-09 13:50:00,20.78,20.84,20.73,20.75,223000.0,12.2231,12.2584,12.1937,12.2055,223000.0
2008-10-09 14:00:00,20.75,20.83,20.64,20.74,286400.0,12.2055,12.2525,12.1408,12.1996,286400.0
2008-10-09 14:10:00,20.75,20.77,20.55,20.62,181000.0,12.2055,12.2172,12.0878,12.129,181000.0
2008-10-09 14:20:00,20.62,20.7,20.55,20.67,298200.0,12.129,12.1761,12.0878,12.1584,298200.0
2008-10-09 14:30:00,20.68,20.73,20.64,20.68,125400.0,12.1643,12.1937,12.1408,12.1643,125400.0
2008-10-09 14:40:00,20.68,20.78,20.62,20.65,174400.0,12.1643,12.2231,12.129,12.1467,174400.0
2008-10-09 14:50:00,20.66,20.68,20.54,20.58,253000.0,12.1525,12.1643,12.082,12.1055,253000.0
2008-10-09 15:00:00,20.58,20.62,20.42,20.49,268200.0,12.1055,12.129,12.0114,12.0525,268200.0
2008-10-09 15:10:00,20.47,20.48,20.09,20.1,274200.0,12.0408,12.0467,11.8173,11.8231,274200.0
2008-10-09 15:20:00,20.11,20.24,19.96,20.01,317000.0,11.829,11.9055,11.7408,11.7702,317000.0
2008-10-09 15:30:00,20.03,20.11,19.55,19.57,447600.0,11.782,11.829,11.4996,11.5114,447600.0
2008-10-09 15:40:00,19.58,19.61,19.18,19.22,721200.0,11.5173,11.5349,11.282,11.3055,721200.0
2008-10-09 15:50:00,19.21,19.5,19.17,19.27,821200.0,11.2996,11.4702,11.2761,11.3349,821200.0
2008-10-10 09:30:00,18.45,18.5,18.0,18.32,275800.0,10.8526,10.882,10.5879,10.7761,275800.0
2008-10-10 09:40:00,18.32,18.78,18.21,18.5,442400.0,10.7761,11.0467,10.7114,10.882,442400.0
2008-10-10 09:50:00,18.5,18.63,18.0,18.0,608400.0,10.882,10.9585,10.5879,10.5879,608400.0
2008-10-10 10:00:00,18.0,18.65,18.0,18.56,409600.0,10.5879,10.9702,10.5879,10.9173,409600.0
2008-10-10 10:10:00,18.49,18.61,18.16,18.38,358200.0,10.8761,10.9467,10.682,10.8114,358200.0
2008-10-10 10:20:00,18.34,18.56,18.32,18.49,275000.0,10.7879,10.9173,10.7761,10.8761,275000.0
2008-10-10 10:30:00,18.45,18.5,18.22,18.37,323400.0,10.8526,10.882,10.7173,10.8055,323400.0
2008-10-10 10:40:00,18.36,18.36,18.13,18.28,395800.0,10.7996,10.7996,10.6644,10.7526,395800.0
2008-10-10 10:50:00,18.28,18.42,18.16,18.2,229200.0,10.7526,10.8349,10.682,10.7055,229200.0
2008-10-10 11:00:00,18.22,18.4,18.1,18.13,247400.0,10.7173,10.8232,10.6467,10.6644,247400.0
2008-10-10 11:10:00,18.15,18.47,18.0,18.27,255800.0,10.6761,10.8644,10.5879,10.7467,255800.0
2008-10-10 11:20:00,18.26,18.3,18.09,18.11,161200.0,10.7408,10.7644,10.6408,10.6526,161200.0
2008-10-10 11:30:00,18.12,18.12,17.98,18.05,332400.0,10.6585,10.6585,10.5761,10.6173,332400.0
2008-10-10 11:40:00,18.06,18.14,17.84,17.86,252400.0,10.6232,10.6702,10.4938,10.5055,252400.0
2008-10-10 11:50:00,17.84,17.86,17.61,17.77,237400.0,10.4938,10.5055,10.3585,10.4526,237400.0
2008-10-10 12:00:00,17.77,18.09,17.74,17.77,183800.0,10.4526,10.6408,10.435,10.4526,183800.0
2008-10-10 12:10:00,17.8,18.04,17.79,18.0,194200.0,10.4702,10.6114,10.4644,10.5879,194200.0
2008-10-10 12:20:00,18.01,18.21,17.83,17.85,177800.0,10.5938,10.7114,10.4879,10.4997,177800.0
2008-10-10 12:30:00,17.86,17.96,17.67,17.78,229200.0,10.5055,10.5644,10.3938,10.4585,229200.0
2008-10-10 12:40:00,17.77,18.17,17.75,17.8,199400.0,10.4526,10.6879,10.4408,10.4702,199400.0
2008-10-10 12:50:00,17.81,17.87,17.74,17.78,100000.0,10.4761,10.5114,10.435,10.4585,100000.0
2008-10-10 13:00:00,17.78,17.83,17.7,17.75,145800.0,10.4585,10.4879,10.4114,10.4408,145800.0
2008-10-10 13:10:00,17.76,17.82,17.68,17.82,249400.0,10.4467,10.482,10.3997,10.482,249400.0
2008-10-10 13:20:00,17.81,18.03,17.76,17.97,199800.0,10.4761,10.6055,10.4467,10.5702,199800.0
2008-10-10 13:30:00,17.98,17.99,17.65,17.75,159000.0,10.5761,10.582,10.382,10.4408,159000.0
2008-10-10 13:40:00,17.75,17.75,17.16,17.17,160200.0,10.4408,10.4408,10.0938,10.0997,160200.0
2008-10-10 13:50:00,17.17,17.43,17.15,17.41,156600.0,10.0997,10.2526,10.0879,10.2408,156600.0
2008-10-10 14:00:00,17.43,17.67,17.28,17.67,173000.0,10.2526,10.3938,10.1644,10.3938,173000.0
2008-10-10 14:10:00,17.68,17.79,17.5,17.55,246000.0,10.3997,10.4644,10.2938,10.3232,246000.0
2008-10-10 14:20:00,17.57,17.7,17.29,17.4,298000.0,10.335,10.4114,10.1703,10.235,298000.0
2008-10-10 14:30:00,17.37,17.5,17.18,17.41,215800.0,10.2173,10.2938,10.1056,10.2408,215800.0
2008-10-10 14:40:00,17.39,17.43,17.22,17.34,173200.0,10.2291,10.2526,10.1291,10.1997,173200.0
2008-10-10 14:50:00,17.31,17.42,17.19,17.36,380400.0,10.182,10.2467,10.1114,10.2114,380400.0
2008-10-10 15:00:00,17.35,17.68,17.34,17.56,301400.0,10.2056,10.3997,10.1997,10.3291,301400.0
2008-10-10 15:10:00,17.56,18.58,17.52,18.53,395200.0,10.3291,10.9291,10.3055,10.8996,395200.0
2008-10-10 15:20:00,18.54,18.93,18.51,18.86,355400.0,10.9055,11.1349,10.8879,11.0938,355400.0
2008-10-10 15:30:00,18.82,19.64,18.81,19.18,350000.0,11.0702,11.5526,11.0643,11.282,350000.0
2008-10-10 15:40:00,19.18,19.2,18.62,18.87,474600.0,11.282,11.2938,10.9526,11.0996,474600.0
2008-10-10 15:50:00,18.88,19.13,18.8,18.93,424000.0,11.1055,11.2526,11.0585,11.1349,424000.0
2008-10-13 09:30:00,19.64,19.67,18.5,19.58,267800.0,11.5526,11.5702,10.882,11.5173,267800.0
2008-10-13 09:40:00,19.52,19.59,19.18,19.5,213200.0,11.482,11.5232,11.282,11.4702,213200.0
2008-10-13 09:50:00,19.52,19.64,19.33,19.61,192000.0,11.482,11.5526,11.3702,11.5349,192000.0
2008-10-13 10:00:00,19.61,19.75,19.54,19.64,123600.0,11.5349,11.6173,11.4937,11.5526,123600.0
2008-10-13 10:10:00,19.63,19.72,19.55,19.7,78400.0,11.5467,11.5996,11.4996,11.5879,78400.0
2008-10-13 10:20:00,19.73,20.2,19.73,20.14,188800.0,11.6055,11.882,11.6055,11.8467,188800.0
2008-10-13 10:30:00,20.12,20.13,19.97,20.02,181400.0,11.8349,11.8408,11.7467,11.7761,181400.0
2008-10-13 10:40:00,20.02,20.03,19.83,19.9,151000.0,11.7761,11.782,11.6643,11.7055,151000.0
2008-10-13 10:50:00,19.89,19.89,19.75,19.77,95200.0,11.6996,11.6996,11.6173,11.629,95200.0
2008-10-13 11:00:00,19.77,19.93,19.71,19.89,85600.0,11.629,11.7231,11.5937,11.6996,85600.0
2008-10-13 11:10:00,19.87,19.88,19.67,19.67,77400.0,11.6879,11.6937,11.5702,11.5702,77400.0
2008-10-13 11:20:00,19.65,19.84,19.6,19.77,92400.0,11.5584,11.6702,11.529,11.629,92400.0
2008-10-13 11:30:00,19.79,19.93,19.78,19.86,78600.0,11.6408,11.7231,11.6349,11.682,78600.0
2008-10-13 11:40:00,19.86,19.92,19.8,19.83,89000.0,11.682,11.7173,11.6467,11.6643,89000.0
2008-10-13 11:50:00,19.83,19.83,19.68,19.77,99800.0,11.6643,11.6643,11.5761,11.629,99800.0
2008-10-13 12:00:00,19.77,19.78,19.7,19.75,85200.0,11.629,11.6349,11.5879,11.6173,85200.0
2008-10-13 12:10:00,19.75,19.92,19.73,19.9,104000.0,11.6173,11.7173,11.6055,11.7055,104000.0
2008-10-13 12:20:00,19.9,19.95,19.85,19.91,158000.0,11.7055,11.7349,11.6761,11.7114,158000.0
2008-10-13 12:30:00,19.91,19.98,19.88,19.95,96800.0,11.7114,11.7526,11.6937,11.7349,96800.0
2008-10-13 12:40:00,19.95,20.12,19.95,20.11,67000.0,11.7349,11.8349,11.7349,11.829,67000.0
2008-10-13 12:50:00,20.1,20.15,20.04,20.1,81200.0,11.8231,11.8526,11.7879,11.8231,81200.0
2008-10-13 13:00:00,20.11,20.15,20.08,20.14,54600.0,11.829,11.8526,11.8114,11.8467,54600.0
2008-10-13 13:10:00,20.14,20.32,20.13,20.29,122600.0,11.8467,11.9526,11.8408,11.9349,122600.0
2008-10-13 13:20:00,20.28,20.29,20.22,20.27,58000.0,11.929,11.9349,11.8937,11.9231,58000.0
2008-10-13 13:30:00,20.26,20.28,20.21,20.22,75400.0,11.9173,11.929,11.8878,11.8937,75400.0
2008-10-13 13:40:00,20.21,20.21,20.05,20.1,88000.0,11.8878,11.8878,11.7937,11.8231,88000.0
2008-10-13 13:50:00,20.07,20.07,19.96,19.98,86800.0,11.8055,11.8055,11.7408,11.7526,86800.0
2008-10-13 14:00:00,19.97,20.0,19.8,19.8,108600.0,11.7467,11.7643,11.6467,11.6467,108600.0
2008-10-13 14:10:00,19.8,19.99,19.8,19.96,80200.0,11.6467,11.7584,11.6467,11.7408,80200.0
2008-10-13 14:20:00,19.96,19.96,19.78,19.79,77600.0,11.7408,11.7408,11.6349,11.6408,77600.0
2008-10-13 14:30:00,19.79,19.86,19.75,19.83,100000.0,11.6408,11.682,11.6173,11.6643,100000.0
2008-10-13 14:40:00,19.83,20.02,19.83,20.02,79800.0,11.6643,11.7761,11.6643,11.7761,79800.0
2008-10-13 14:50:00,20.03,20.16,19.92,20.15,95200.0,11.782,11.8584,11.7173,11.8526,95200.0
2008-10-13 15:00:00,20.15,20.32,20.14,20.23,112000.0,11.8526,11.9526,11.8467,11.8996,112000.0
2008-10-13 15:10:00,20.23,20.32,20.22,20.3,90600.0,11.8996,11.9526,11.8937,11.9408,90600.0
2008-10-13 15:20:00,20.31,20.46,20.27,20.38,111400.0,11.9467,12.0349,11.9231,11.9878,111400.0
2008-10-13 15:30:00,20.37,20.39,20.27,20.36,177600.0,11.982,11.9937,11.9231,11.9761,177600.0
2008-10-13 15:40:00,20.37,20.56,20.37,20.54,249200.0,11.982,12.0937,11.982,12.082,249200.0
2008-10-13 15:50:00,20.56,20.95,20.54,20.91,305800.0,12.0937,12.3231,12.082,12.2996,305800.0
2008-10-14 09:30:00,21.68,23.43,21.23,22.46,248600.0,12.7525,13.7819,12.4878,13.2113,248600.0
2008-10-14 09:40:00,22.46,22.46,21.98,22.07,250800.0,13.2113,13.2113,12.929,12.9819,250800.0
2008-10-14 09:50:00,22.07,22.14,21.86,21.86,189000.0,12.9819,13.0231,12.8584,12.8584,189000.0
2008-10-14 10:00:00,21.88,21.95,21.51,21.82,339800.0,12.8702,12.9113,12.6525,12.8349,339800.0
2008-10-14 10:10:00,21.78,21.89,21.61,21.7,237600.0,12.8113,12.8761,12.7114,12.7643,237600.0
2008-10-14 10:20:00,21.69,21.82,21.45,21.46,266800.0,12.7584,12.8349,12.6172,12.6231,266800.0
2008-10-14 10:30:00,21.49,21.52,21.19,21.25,141600.0,12.6408,12.6584,12.4643,12.4996,141600.0
2008-10-14 10:40:00,21.24,21.3,20.93,21.06,274200.0,12.4937,12.529,12.3114,12.3878,274200.0
2008-10-14 10:50:00,21.05,21.19,20.92,20.99,231600.0,12.382,12.4643,12.3055,12.3467,231600.0
2008-10-14 11:00:00,21.0,21.07,20.74,20.85,212000.0,12.3525,12.3937,12.1996,12.2643,212000.0
2008-10-14 11:10:00,20.85,20.87,20.7,20.81,243600.0,12.2643,12.2761,12.1761,12.2408,243600.0
2008-10-14 11:20:00,20.8,21.02,20.73,20.98,219000.0,12.2349,12.3643,12.1937,12.3408,219000.0
2008-10-14 11:30:00,20.99,21.06,20.9,20.93,249200.0,12.3467,12.3878,12.2937,12.3114,249200.0
2008-10-14 11:40:00,20.93,21.03,20.89,20.95,172200.0,12.3114,12.3702,12.2878,12.3231,172200.0
2008-10-14 11:50:00,20.93,20.93,20.7,20.7,107000.0,12.3114,12.3114,12.1761,12.1761,107000.0
2008-10-14 12:00:00,20.69,20.69,20.38,20.65,221000.0,12.1702,12.1702,11.9878,12.1467,221000.0
2008-10-14 12:10:00,20.65,20.82,20.63,20.74,141400.0,12.1467,12.2467,12.1349,12.1996,141400.0
2008-10-14 12:20:00,20.72,20.76,20.68,20.74,74600.0,12.1878,12.2114,12.1643,12.1996,74600.0
2008-10-14 12:30:00,20.74,20.84,20.67,20.78,106000.0,12.1996,12.2584,12.1584,12.2231,106000.0
2008-10-14 12:40:00,20.78,20.87,20.75,20.86,50200.0,12.2231,12.2761,12.2055,12.2702,50200.0
2008-10-14 12:50:00,20.88,20.91,20.72,20.75,65600.0,12.282,12.2996,12.1878,12.2055,65600.0
2008-10-14 13:00:00,20.75,20.75,20.61,20.68,73200.0,12.2055,12.2055,12.1231,12.1643,73200.0
2008-10-14 13:10:00,20.68,20.76,20.61,20.74,149000.0,12.1643,12.2114,12.1231,12.1996,149000.0
2008-10-14 13:20:00,20.75,20.76,20.67,20.75,115200.0,12.2055,12.2114,12.1584,12.2055,115200.0
2008-10-14 13:30:00,20.75,20.89,20.67,20.67,137400.0,12.2055,12.2878,12.1584,12.1584,137400.0
2008-10-14 13:40:00,20.67,20.78,20.51,20.71,151800.0,12.1584,12.2231,12.0643,12.182,151800.0
2008-10-14 13:50:00,20.7,20.7,20.39,20.46,107600.0,12.1761,12.1761,11.9937,12.0349,107600.0
2008-10-14 14:00:00,20.48,20.64,20.34,20.39,124000.0,12.0467,12.1408,11.9643,11.9937,124000.0
2008-10-14 14:10:00,20.4,20.41,20.0,20.04,228200.0,11.9996,12.0055,11.7643,11.7879,228200.0
2008-10-14 14:20:00,20.04,20.29,19.9,20.29,215000.0,11.7879,11.9349,11.7055,11.9349,215000.0
2008-10-14 14:30:00,20.29,20.37,20.06,20.11,224400.0,11.9349,11.982,11.7996,11.829,224400.0
2008-10-14 14:40:00,20.11,20.12,19.69,19.74,245800.0,11.829,11.8349,11.582,11.6114,245800.0
2008-10-14 14:50:00,19.72,19.82,19.57,19.63,260400.0,11.5996,11.6584,11.5114,11.5467,260400.0
2008-10-14 15:00:00,19.65,20.04,19.62,20.02,225400.0,11.5584,11.7879,11.5408,11.7761,225400.0
2008-10-14 15:10:00,20.04,20.29,20.04,20.24,201600.0,11.7879,11.9349,11.7879,11.9055,201600.0
2008-10-14 15:20:00,20.25,20.38,20.09,20.38,203600.0,11.9114,11.9878,11.8173,11.9878,203600.0
2008-10-14 15:30:00,20.39,20.58,20.24,20.27,230800.0,11.9937,12.1055,11.9055,11.9231,230800.0
2008-10-14 15:40:00,20.26,20.54,20.25,20.42,298200.0,11.9173,12.082,11.9114,12.0114,298200.0
2008-10-14 15:50:00,20.42,20.42,19.71,20.18,466400.0,12.0114,12.0114,11.5937,11.8702,466400.0
2008-10-15 09:30:00,19.8,19.9,19.4,19.43,182400.0,11.6467,11.7055,11.4114,11.429,182400.0
2008-10-15 09:40:00,19.41,19.52,19.04,19.09,314000.0,11.4173,11.482,11.1996,11.229,314000.0
2008-10-15 09:50:00,19.09,19.49,19.07,19.4,307000.0,11.229,11.4643,11.2173,11.4114,307000.0
2008-10-15 10:00:00,19.36,19.53,19.31,19.52,228200.0,11.3879,11.4879,11.3585,11.482,228200.0
2008-10-15 10:10:00,19.52,19.7,19.43,19.51,147400.0,11.482,11.5879,11.429,11.4761,147400.0
2008-10-15 10:20:00,19.49,19.53,19.4,19.51,193200.0,11.4643,11.4879,11.4114,11.4761,193200.0
2008-10-15 10:30:00,19.52,19.61,19.45,19.57,221800.0,11.482,11.5349,11.4408,11.5114,221800.0
2008-10-15 10:40:00,19.57,19.59,19.4,19.45,227400.0,11.5114,11.5232,11.4114,11.4408,227400.0
2008-10-15 10:50:00,19.43,19.56,19.41,19.42,142400.0,11.429,11.5055,11.4173,11.4232,142400.0
2008-10-15 11:00:00,19.42,19.57,19.39,19.53,195200.0,11.4232,11.5114,11.4055,11.4879,195200.0
2008-10-15 11:10:00,19.53,19.55,19.43,19.46,253600.0,11.4879,11.4996,11.429,11.4467,253600.0
2008-10-15 11:20:00,19.46,19.46,19.31,19.42,159200.0,11.4467,11.4467,11.3585,11.4232,159200.0
2008-10-15 11:30:00,19.41,19.51,19.33,19.5,145800.0,11.4173,11.4761,11.3702,11.4702,145800.0
2008-10-15 11:40:00,19.49,19.58,19.42,19.43,143800.0,11.4643,11.5173,11.4232,11.429,143800.0
2008-10-15 11:50:00,19.43,19.45,19.31,19.41,119800.0,11.429,11.4408,11.3585,11.4173,119800.0
2008-10-15 12:00:00,19.41,19.5,19.4,19.42,129000.0,11.4173,11.4702,11.4114,11.4232,129000.0
2008-10-15 12:10:00,19.41,19.5,19.36,19.48,160600.0,11.4173,11.4702,11.3879,11.4585,160600.0
2008-10-15 12:20:00,19.45,19.5,19.32,19.47,111000.0,11.4408,11.4702,11.3643,11.4526,111000.0
2008-10-15 12:30:00,19.49,19.5,19.46,19.5,106600.0,11.4643,11.4702,11.4467,11.4702,106600.0
2008-10-15 12:40:00,19.5,19.54,19.42,19.47,264800.0,11.4702,11.4937,11.4232,11.4526,264800.0
2008-10-15 12:50:00,19.47,19.51,19.41,19.43,201600.0,11.4526,11.4761,11.4173,11.429,201600.0
2008-10-15 13:00:00,19.43,19.47,19.35,19.43,148200.0,11.429,11.4526,11.382,11.429,148200.0
2008-10-15 13:10:00,19.43,19.5,19.23,19.28,177400.0,11.429,11.4702,11.3114,11.3408,177400.0
2008-10-15 13:20:00,19.28,19.5,19.22,19.42,362600.0,11.3408,11.4702,11.3055,11.4232,362600.0
2008-10-15 13:30:00,19.42,19.44,19.09,19.19,143400.0,11.4232,11.4349,11.229,11.2879,143400.0
2008-10-15 13:40:00,19.2,19.22,19.11,19.17,168800.0,11.2938,11.3055,11.2408,11.2761,168800.0
2008-10-15 13:50:00,19.17,19.2,19.08,19.09,141800.0,11.2761,11.2938,11.2232,11.229,141800.0
2008-10-15 14:00:00,19.11,19.25,19.04,19.19,160600.0,11.2408,11.3232,11.1996,11.2879,160600.0
2008-10-15 14:10:00,19.21,19.23,19.07,19.07,153800.0,11.2996,11.3114,11.2173,11.2173,153800.0
2008-10-15 14:20:00,19.08,19.4,19.07,19.36,145600.0,11.2232,11.4114,11.2173,11.3879,145600.0
2008-10-15 14:30:00,19.36,19.36,19.21,19.23,147000.0,11.3879,11.3879,11.2996,11.3114,147000.0
2008-10-15 14:40:00,19.23,19.5,19.23,19.5,137600.0,11.3114,11.4702,11.3114,11.4702,137600.0
2008-10-15 14:50:00,19.49,19.5,19.34,19.34,125200.0,11.4643,11.4702,11.3761,11.3761,125200.0
2008-10-15 15:00:00,19.36,19.48,19.27,19.44,325200.0,11.3879,11.4585,11.3349,11.4349,325200.0
2008-10-15 15:10:00,19.43,19.45,19.18,19.29,254000.0,11.429,11.4408,11.282,11.3467,254000.0
2008-10-15 15:20:00,19.28,19.46,19.2,19.28,250000.0,11.3408,11.4467,11.2938,11.3408,250000.0
2008-10-15 15:30:00,19.28,19.31,19.13,19.28,174600.0,11.3408,11.3585,11.2526,11.3408,174600.0
2008-10-15 15:40:00,19.28,19.32,19.05,19.05,190600.0,11.3408,11.3643,11.2055,11.2055,190600.0
2008-10-15 15:50:00,19.05,19.14,18.85,18.88,460600.0,11.2055,11.2585,11.0879,11.1055,460600.0
2008-10-16 09:30:00,18.99,19.16,18.52,18.77,148400.0,11.1702,11.2702,10.8938,11.0408,148400.0
2008-10-16 09:40:00,18.76,19.26,18.7,19.24,191400.0,11.0349,11.329,10.9996,11.3173,191400.0
2008-10-16 09:50:00,19.23,19.32,18.87,18.99,138600.0,11.3114,11.3643,11.0996,11.1702,138600.0
2008-10-16 10:00:00,18.98,19.2,18.87,19.1,173200.0,11.1643,11.2938,11.0996,11.2349,173200.0
2008-10-16 10:10:00,19.07,19.11,18.67,18.89,102000.0,11.2173,11.2408,10.982,11.1114,102000.0
2008-10-16 10:20:00,18.86,18.96,18.68,18.73,129200.0,11.0938,11.1526,10.9879,11.0173,129200.0
2008-10-16 10:30:00,18.72,18.74,18.42,18.46,117000.0,11.0114,11.0232,10.8349,10.8585,117000.0
2008-10-16 10:40:00,18.43,18.77,18.36,18.77,153200.0,10.8408,11.0408,10.7996,11.0408,153200.0
2008-10-16 10:50:00,18.76,18.82,18.46,18.49,95000.0,11.0349,11.0702,10.8585,10.8761,95000.0
2008-10-16 11:00:00,18.5,18.52,18.3,18.32,141200.0,10.882,10.8938,10.7644,10.7761,141200.0
2008-10-16 11:10:00,18.33,18.42,18.23,18.42,109600.0,10.782,10.8349,10.7232,10.8349,109600.0
2008-10-16 11:20:00,18.39,18.62,18.39,18.56,121200.0,10.8173,10.9526,10.8173,10.9173,121200.0
2008-10-16 11:30:00,18.53,18.93,18.53,18.8,201000.0,10.8996,11.1349,10.8996,11.0585,201000.0
2008-10-16 11:40:00,18.83,19.0,18.75,18.98,310000.0,11.0761,11.1761,11.0291,11.1643,310000.0
2008-10-16 11:50:00,18.98,19.11,18.85,18.95,216600.0,11.1643,11.2408,11.0879,11.1467,216600.0
2008-10-16 12:00:00,18.96,18.96,18.71,18.79,118800.0,11.1526,11.1526,11.0055,11.0526,118800.0
2008-10-16 12:10:00,18.79,19.03,18.73,18.75,470200.0,11.0526,11.1938,11.0173,11.0291,470200.0
2008-10-16 12:20:00,18.75,19.25,18.74,19.07,171000.0,11.0291,11.3232,11.0232,11.2173,171000.0
2008-10-16 12:30:00,19.05,19.09,18.88,19.0,149600.0,11.2055,11.229,11.1055,11.1761,149600.0
2008-10-16 12:40:00,19.0,19.02,18.73,18.86,139600.0,11.1761,11.1879,11.0173,11.0938,139600.0
2008-10-16 12:50:00,18.86,18.97,18.73,18.8,123600.0,11.0938,11.1585,11.0173,11.0585,123600.0
2008-10-16 13:00:00,18.79,18.97,18.77,18.84,135200.0,11.0526,11.1585,11.0408,11.082,135200.0
2008-10-16 13:10:00,18.86,19.03,18.84,18.89,176000.0,11.0938,11.1938,11.082,11.1114,176000.0
2008-10-16 13:20:00,18.87,19.01,18.83,18.89,140400.0,11.0996,11.182,11.0761,11.1114,140400.0
2008-10-16 13:30:00,18.88,18.97,18.67,18.67,138600.0,11.1055,11.1585,10.982,10.982,138600.0
2008-10-16 13:40:00,18.68,18.9,18.65,18.84,140600.0,10.9879,11.1173,10.9702,11.082,140600.0
2008-10-16 13:50:00,18.85,19.32,18.83,19.22,133800.0,11.0879,11.3643,11.0761,11.3055,133800.0
2008-10-16 14:00:00,19.22,19.28,19.01,19.02,97200.0,11.3055,11.3408,11.182,11.1879,97200.0
2008-10-16 14:10:00,19.02,19.11,18.92,19.05,88200.0,11.1879,11.2408,11.1291,11.2055,88200.0
2008-10-16 14:20:00,19.04,19.1,18.94,19.07,114000.0,11.1996,11.2349,11.1408,11.2173,114000.0
2008-10-16 14:30:00,19.07,19.19,19.03,19.18,137800.0,11.2173,11.2879,11.1938,11.282,137800.0
2008-10-16 14:40:00,19.18,19.42,19.1,19.42,156400.0,11.282,11.4232,11.2349,11.4232,156400.0
2008-10-16 14:50:00,19.4,19.52,19.3,19.35,172000.0,11.4114,11.482,11.3526,11.382,172000.0
2008-10-16 15:00:00,19.34,19.68,19.25,19.68,196800.0,11.3761,11.5761,11.3232,11.5761,196800.0
2008-10-16 15:10:00,19.68,19.9,19.6,19.73,236000.0,11.5761,11.7055,11.529,11.6055,236000.0
2008-10-16 15:20:00,19.71,19.77,19.59,19.76,170200.0,11.5937,11.629,11.5232,11.6232,170200.0
2008-10-16 15:30:00,19.75,19.83,19.53,19.74,261800.0,11.6173,11.6643,11.4879,11.6114,261800.0
2008-10-16 15:40:00,19.73,19.98,19.72,19.98,233600.0,11.6055,11.7526,11.5996,11.7526,233600.0
2008-10-16 15:50:00,19.98,19.98,19.85,19.9,294000.0,11.7526,11.7526,11.6761,11.7055,294000.0
2008-10-17 09:30:00,19.74,19.75,18.94,19.2,445400.0,11.6114,11.6173,11.1408,11.2938,445400.0
2008-10-17 09:40:00,19.23,19.5,19.14,19.41,115200.0,11.3114,11.4702,11.2585,11.4173,115200.0
2008-10-17 09:50:00,19.43,19.6,19.25,19.46,139400.0,11.429,11.529,11.3232,11.4467,139400.0
2008-10-17 10:00:00,19.46,19.53,19.25,19.3,132000.0,11.4467,11.4879,11.3232,11.3526,132000.0
2008-10-17 10:10:00,19.3,19.32,19.09,19.29,117800.0,11.3526,11.3643,11.229,11.3467,117800.0
2008-10-17 10:20:00,19.32,19.43,19.25,19.41,109400.0,11.3643,11.429,11.3232,11.4173,109400.0
2008-10-17 10:30:00,19.42,19.43,19.17,19.29,108600.0,11.4232,11.429,11.2761,11.3467,108600.0
2008-10-17 10:40:00,19.29,19.45,19.23,19.45,115000.0,11.3467,11.4408,11.3114,11.4408,115000.0
2008-10-17 10:50:00,19.44,19.53,19.4,19.53,99600.0,11.4349,11.4879,11.4114,11.4879,99600.0
2008-10-17 11:00:00,19.54,19.64,19.5,19.58,77400.0,11.4937,11.5526,11.4702,11.5173,77400.0
2008-10-17 11:10:00,19.56,19.59,19.33,19.35,92600.0,11.5055,11.5232,11.3702,11.382,92600.0
2008-10-17 11:20:00,19.34,19.34,19.2,19.27,65200.0,11.3761,11.3761,11.2938,11.3349,65200.0
2008-10-17 11:30:00,19.27,19.48,19.26,19.41,80200.0,11.3349,11.4585,11.329,11.4173,80200.0
2008-10-17 11:40:00,19.41,19.58,19.39,19.53,84200.0,11.4173,11.5173,11.4055,11.4879,84200.0
2008-10-17 11:50:00,19.55,19.64,19.55,19.6,74400.0,11.4996,11.5526,11.4996,11.529,74400.0
2008-10-17 12:00:00,19.59,19.71,19.59,19.64,48800.0,11.5232,11.5937,11.5232,11.5526,48800.0
2008-10-17 12:10:00,19.64,19.7,19.53,19.59,79200.0,11.5526,11.5879,11.4879,11.5232,79200.0
2008-10-17 12:20:00,19.58,19.74,19.58,19.73,43600.0,11.5173,11.6114,11.5173,11.6055,43600.0
2008-10-17 12:30:00,19.73,19.74,19.58,19.63,45200.0,11.6055,11.6114,11.5173,11.5467,45200.0
2008-10-17 12:40:00,19.63,19.86,19.61,19.86,45200.0,11.5467,11.682,11.5349,11.682,45200.0
2008-10-17 12:50:00,19.86,20.11,19.79,20.0,105000.0,11.682,11.829,11.6408,11.7643,105000.0
2008-10-17 13:00:00,20.0,20.12,19.93,19.95,154000.0,11.7643,11.8349,11.7231,11.7349,154000.0
2008-10-17 13:10:00,19.96,20.04,19.93,20.0,159800.0,11.7408,11.7879,11.7231,11.7643,159800.0
2008-10-17 13:20:00,20.0,20.22,20.0,20.18,87200.0,11.7643,11.8937,11.7643,11.8702,87200.0
2008-10-17 13:30:00,20.18,20.39,20.15,20.38,99000.0,11.8702,11.9937,11.8526,11.9878,99000.0
2008-10-17 13:40:00,20.39,20.49,20.13,20.19,101400.0,11.9937,12.0525,11.8408,11.8761,101400.0
2008-10-17 13:50:00,20.18,20.23,20.15,20.16,96600.0,11.8702,11.8996,11.8526,11.8584,96600.0
2008-10-17 14:00:00,20.16,20.32,20.15,20.18,94600.0,11.8584,11.9526,11.8526,11.8702,94600.0
2008-10-17 14:10:00,20.16,20.2,20.02,20.02,112800.0,11.8584,11.882,11.7761,11.7761,112800.0
2008-10-17 14:20:00,20.01,20.02,19.81,19.89,146200.0,11.7702,11.7761,11.6526,11.6996,146200.0
2008-10-17 14:30:00,19.91,20.07,19.82,19.82,94800.0,11.7114,11.8055,11.6584,11.6584,94800.0
2008-10-17 14:40:00,19.82,19.98,19.66,19.95,108200.0,11.6584,11.7526,11.5643,11.7349,108200.0
2008-10-17 14:50:00,19.95,19.99,19.86,19.99,99000.0,11.7349,11.7584,11.682,11.7584,99000.0
2008-10-17 15:00:00,20.0,20.18,19.99,20.11,168400.0,11.7643,11.8702,11.7584,11.829,168400.0
2008-10-17 15:10:00,20.1,20.11,19.84,19.85,208800.0,11.8231,11.829,11.6702,11.6761,208800.0
2008-10-17 15:20:00,19.85,19.86,19.54,19.77,256000.0,11.6761,11.682,11.4937,11.629,256000.0
2008-10-17 15:30:00,19.79,19.94,19.54,19.64,227400.0,11.6408,11.729,11.4937,11.5526,227400.0
2008-10-17 15:40:00,19.63,19.86,19.59,19.63,217600.0,11.5467,11.682,11.5232,11.5467,217600.0
2008-10-17 15:50:00,19.62,19.77,19.4,19.45,332400.0,11.5408,11.629,11.4114,11.4408,332400.0
2008-10-20 09:30:00,19.64,19.81,19.26,19.33,97000.0,11.5526,11.6526,11.329,11.3702,97000.0
2008-10-20 09:40:00,19.36,19.52,19.3,19.51,123000.0,11.3879,11.482,11.3526,11.4761,123000.0
2008-10-20 09:50:00,19.52,19.97,19.52,19.96,118800.0,11.482,11.7467,11.482,11.7408,118800.0
2008-10-20 10:00:00,19.96,20.17,19.96,20.09,135400.0,11.7408,11.8643,11.7408,11.8173,135400.0
2008-10-20 10:10:00,20.08,20.13,19.95,20.05,84800.0,11.8114,11.8408,11.7349,11.7937,84800.0
2008-10-20 10:20:00,20.05,20.11,19.9,19.96,92600.0,11.7937,11.829,11.7055,11.7408,92600.0
2008-10-20 10:30:00,19.96,19.99,19.89,19.93,66600.0,11.7408,11.7584,11.6996,11.7231,66600.0
2008-10-20 10:40:00,19.95,20.07,19.92,20.06,77600.0,11.7349,11.8055,11.7173,11.7996,77600.0
2008-10-20 10:50:00,20.06,20.11,19.75,19.84,100800.0,11.7996,11.829,11.6173,11.6702,100800.0
2008-10-20 11:00:00,19.83,19.85,19.8,19.8,56400.0,11.6643,11.6761,11.6467,11.6467,56400.0
2008-10-20 11:10:00,19.8,19.8,19.64,19.74,99400.0,11.6467,11.6467,11.5526,11.6114,99400.0
2008-10-20 11:20:00,19.75,19.85,19.74,19.85,92600.0,11.6173,11.6761,11.6114,11.6761,92600.0
2008-10-20 11:30:00,19.86,19.95,19.85,19.85,68000.0,11.682,11.7349,11.6761,11.6761,68000.0
2008-10-20 11:40:00,19.88,20.05,19.83,20.02,44000.0,11.6937,11.7937,11.6643,11.7761,44000.0
2008-10-20 11:50:00,20.02,20.14,20.0,20.07,66400.0,11.7761,11.8467,11.7643,11.8055,66400.0
2008-10-20 12:00:00,20.06,20.06,19.93,20.0,71000.0,11.7996,11.7996,11.7231,11.7643,71000.0
2008-10-20 12:10:00,19.99,20.11,19.98,19.99,121800.0,11.7584,11.829,11.7526,11.7584,121800.0
2008-10-20 12:20:00,19.99,20.04,19.96,20.01,77200.0,11.7584,11.7879,11.7408,11.7702,77200.0
2008-10-20 12:30:00,20.02,20.08,19.98,20.06,145000.0,11.7761,11.8114,11.7526,11.7996,145000.0
2008-10-20 12:40:00,20.06,20.1,19.98,20.01,169400.0,11.7996,11.8231,11.7526,11.7702,169400.0
2008-10-20 12:50:00,20.01,20.03,19.95,20.03,59000.0,11.7702,11.782,11.7349,11.782,59000.0
2008-10-20 13:00:00,20.0,20.1,19.97,20.09,72800.0,11.7643,11.8231,11.7467,11.8173,72800.0
2008-10-20 13:10:00,20.08,20.2,20.07,20.18,77800.0,11.8114,11.882,11.8055,11.8702,77800.0
2008-10-20 13:20:00,20.2,20.33,20.2,20.27,138800.0,11.882,11.9584,11.882,11.9231,138800.0
2008-10-20 13:30:00,20.27,20.34,20.27,20.3,121400.0,11.9231,11.9643,11.9231,11.9408,121400.0
2008-10-20 13:40:00,20.3,20.39,20.28,20.37,72600.0,11.9408,11.9937,11.929,11.982,72600.0
2008-10-20 13:50:00,20.39,20.4,20.33,20.35,46400.0,11.9937,11.9996,11.9584,11.9702,46400.0
2008-10-20 14:00:00,20.35,20.5,20.34,20.49,103800.0,11.9702,12.0584,11.9643,12.0525,103800.0
2008-10-20 14:10:00,20.48,20.53,20.36,20.36,101400.0,12.0467,12.0761,11.9761,11.9761,101400.0
2008-10-20 14:20:00,20.37,20.43,20.37,20.39,60800.0,11.982,12.0173,11.982,11.9937,60800.0
2008-10-20 14:30:00,20.39,20.42,20.3,20.42,78800.0,11.9937,12.0114,11.9408,12.0114,78800.0
2008-10-20 14:40:00,20.41,20.63,20.41,20.52,93200.0,12.0055,12.1349,12.0055,12.0702,93200.0
2008-10-20 14:50:00,20.52,20.54,20.38,20.53,92000.0,12.0702,12.082,11.9878,12.0761,92000.0
2008-10-20 15:00:00,20.54,20.72,20.5,20.6,196400.0,12.082,12.1878,12.0584,12.1173,196400.0
2008-10-20 15:10:00,20.61,20.75,20.56,20.74,116400.0,12.1231,12.2055,12.0937,12.1996,116400.0
2008-10-20 15:20:00,20.74,20.78,20.68,20.75,148400.0,12.1996,12.2231,12.1643,12.2055,148400.0
2008-10-20 15:30:00,20.75,21.06,20.68,21.03,272000.0,12.2055,12.3878,12.1643,12.3702,272000.0
2008-10-20 15:40:00,21.03,21.1,20.97,21.0,235200.0,12.3702,12.4114,12.3349,12.3525,235200.0
2008-10-20 15:50:00,21.0,21.34,20.99,21.31,472000.0,12.3525,12.5525,12.3467,12.5349,472000.0
2008-10-21 09:30:00,21.14,21.23,20.47,20.95,116200.0,12.4349,12.4878,12.0408,12.3231,116200.0
2008-10-21 09:40:00,20.99,21.06,20.91,21.03,66600.0,12.3467,12.3878,12.2996,12.3702,66600.0
2008-10-21 09:50:00,21.0,21.03,20.87,20.96,85600.0,12.3525,12.3702,12.2761,12.329,85600.0
2008-10-21 10:00:00,20.97,21.05,20.87,20.91,91400.0,12.3349,12.382,12.2761,12.2996,91400.0
2008-10-21 10:10:00,20.92,20.98,20.82,20.92,74800.0,12.3055,12.3408,12.2467,12.3055,74800.0
2008-10-21 10:20:00,20.93,21.03,20.88,20.98,61000.0,12.3114,12.3702,12.282,12.3408,61000.0
2008-10-21 10:30:00,20.97,20.99,20.93,20.96,52600.0,12.3349,12.3467,12.3114,12.329,52600.0
2008-10-21 10:40:00,20.96,21.0,20.82,20.84,63600.0,12.329,12.3525,12.2467,12.2584,63600.0
2008-10-21 10:50:00,20.85,20.85,20.73,20.75,58800.0,12.2643,12.2643,12.1937,12.2055,58800.0
2008-10-21 11:00:00,20.75,20.86,20.74,20.81,36000.0,12.2055,12.2702,12.1996,12.2408,36000.0
2008-10-21 11:10:00,20.8,20.97,20.8,20.96,45600.0,12.2349,12.3349,12.2349,12.329,45600.0
2008-10-21 11:20:00,20.96,20.97,20.81,20.97,55600.0,12.329,12.3349,12.2408,12.3349,55600.0
2008-10-21 11:30:00,20.97,21.09,20.92,20.95,95400.0,12.3349,12.4055,12.3055,12.3231,95400.0
2008-10-21 11:40:00,20.93,21.0,20.86,20.88,44400.0,12.3114,12.3525,12.2702,12.282,44400.0
2008-10-21 11:50:00,20.86,20.86,20.58,20.64,83600.0,12.2702,12.2702,12.1055,12.1408,83600.0
2008-10-21 12:00:00,20.63,20.72,20.59,20.67,30800.0,12.1349,12.1878,12.1114,12.1584,30800.0
2008-10-21 12:10:00,20.68,20.7,20.5,20.54,48600.0,12.1643,12.1761,12.0584,12.082,48600.0
2008-10-21 12:20:00,20.56,20.7,20.55,20.68,31200.0,12.0937,12.1761,12.0878,12.1643,31200.0
2008-10-21 12:30:00,20.67,20.71,20.63,20.71,22200.0,12.1584,12.182,12.1349,12.182,22200.0
2008-10-21 12:40:00,20.68,20.68,20.52,20.57,28600.0,12.1643,12.1643,12.0702,12.0996,28600.0
2008-10-21 12:50:00,20.57,20.59,20.43,20.43,37800.0,12.0996,12.1114,12.0173,12.0173,37800.0
2008-10-21 13:00:00,20.43,20.56,20.4,20.54,33800.0,12.0173,12.0937,11.9996,12.082,33800.0
2008-10-21 13:10:00,20.53,20.59,20.47,20.54,48600.0,12.0761,12.1114,12.0408,12.082,48600.0
2008-10-21 13:20:00,20.55,20.76,20.55,20.64,50400.0,12.0878,12.2114,12.0878,12.1408,50400.0
2008-10-21 13:30:00,20.63,20.75,20.57,20.75,38600.0,12.1349,12.2055,12.0996,12.2055,38600.0
2008-10-21 13:40:00,20.75,20.82,20.7,20.72,44400.0,12.2055,12.2467,12.1761,12.1878,44400.0
2008-10-21 13:50:00,20.72,20.72,20.57,20.61,18600.0,12.1878,12.1878,12.0996,12.1231,18600.0
2008-10-21 14:00:00,20.61,20.75,20.61,20.68,54000.0,12.1231,12.2055,12.1231,12.1643,54000.0
2008-10-21 14:10:00,20.68,20.89,20.67,20.87,62800.0,12.1643,12.2878,12.1584,12.2761,62800.0
2008-10-21 14:20:00,20.88,21.05,20.86,21.04,61200.0,12.282,12.382,12.2702,12.3761,61200.0
2008-10-21 14:30:00,21.06,21.12,20.98,21.07,42000.0,12.3878,12.4231,12.3408,12.3937,42000.0
2008-10-21 14:40:00,21.07,21.18,21.06,21.12,44200.0,12.3937,12.4584,12.3878,12.4231,44200.0
2008-10-21 14:50:00,21.13,21.13,21.02,21.06,44200.0,12.429,12.429,12.3643,12.3878,44200.0
2008-10-21 15:00:00,21.08,21.23,21.03,21.06,105600.0,12.3996,12.4878,12.3702,12.3878,105600.0
2008-10-21 15:10:00,21.04,21.09,20.84,20.84,76200.0,12.3761,12.4055,12.2584,12.2584,76200.0
2008-10-21 15:20:00,20.85,20.86,20.66,20.73,116400.0,12.2643,12.2702,12.1525,12.1937,116400.0
2008-10-21 15:30:00,20.73,20.75,20.52,20.55,158400.0,12.1937,12.2055,12.0702,12.0878,158400.0
2008-10-21 15:40:00,20.55,20.68,20.28,20.36,163000.0,12.0878,12.1643,11.929,11.9761,163000.0
2008-10-21 15:50:00,20.36,20.5,20.36,20.49,198400.0,11.9761,12.0584,11.9761,12.0525,198400.0
2008-10-22 09:30:00,20.09,20.25,19.71,19.71,60800.0,11.8173,11.9114,11.5937,11.5937,60800.0
2008-10-22 09:40:00,19.75,20.0,19.72,19.78,46400.0,11.6173,11.7643,11.5996,11.6349,46400.0
2008-10-22 09:50:00,19.75,19.75,19.54,19.58,99600.0,11.6173,11.6173,11.4937,11.5173,99600.0
2008-10-22 10:00:00,19.59,19.7,19.38,19.5,93400.0,11.5232,11.5879,11.3996,11.4702,93400.0
2008-10-22 10:10:00,19.51,19.79,19.48,19.7,75600.0,11.4761,11.6408,11.4585,11.5879,75600.0
2008-10-22 10:20:00,19.7,19.77,19.39,19.46,111200.0,11.5879,11.629,11.4055,11.4467,111200.0
2008-10-22 10:30:00,19.43,19.54,19.42,19.5,134000.0,11.429,11.4937,11.4232,11.4702,134000.0
2008-10-22 10:40:00,19.5,19.75,19.49,19.75,255600.0,11.4702,11.6173,11.4643,11.6173,255600.0
2008-10-22 10:50:00,19.75,19.76,19.57,19.68,95600.0,11.6173,11.6232,11.5114,11.5761,95600.0
2008-10-22 11:00:00,19.67,19.7,19.53,19.56,43800.0,11.5702,11.5879,11.4879,11.5055,43800.0
2008-10-22 11:10:00,19.57,19.79,19.57,19.75,60200.0,11.5114,11.6408,11.5114,11.6173,60200.0
2008-10-22 11:20:00,19.75,19.75,19.56,19.59,42000.0,11.6173,11.6173,11.5055,11.5232,42000.0
2008-10-22 11:30:00,19.59,19.65,19.5,19.55,29800.0,11.5232,11.5584,11.4702,11.4996,29800.0
2008-10-22 11:40:00,19.55,19.84,19.55,19.78,40400.0,11.4996,11.6702,11.4996,11.6349,40400.0
2008-10-22 11:50:00,19.77,19.79,19.65,19.69,28400.0,11.629,11.6408,11.5584,11.582,28400.0
2008-10-22 12:00:00,19.67,19.81,19.67,19.78,73200.0,11.5702,11.6526,11.5702,11.6349,73200.0
2008-10-22 12:10:00,19.78,19.85,19.69,19.85,37200.0,11.6349,11.6761,11.582,11.6761,37200.0
2008-10-22 12:20:00,19.86,20.0,19.84,19.93,41800.0,11.682,11.7643,11.6702,11.7231,41800.0
2008-10-22 12:30:00,19.91,19.91,19.79,19.8,27200.0,11.7114,11.7114,11.6408,11.6467,27200.0
2008-10-22 12:40:00,19.81,19.84,19.68,19.69,29800.0,11.6526,11.6702,11.5761,11.582,29800.0
2008-10-22 12:50:00,19.69,19.81,19.69,19.72,35200.0,11.582,11.6526,11.582,11.5996,35200.0
2008-10-22 13:00:00,19.72,19.72,19.58,19.68,84600.0,11.5996,11.5996,11.5173,11.5761,84600.0
2008-10-22 13:10:00,19.68,19.69,19.61,19.69,87800.0,11.5761,11.582,11.5349,11.582,87800.0
2008-10-22 13:20:00,19.68,19.69,19.5,19.56,89400.0,11.5761,11.582,11.4702,11.5055,89400.0
2008-10-22 13:30:00,19.56,19.6,19.4,19.43,84000.0,11.5055,11.529,11.4114,11.429,84000.0
2008-10-22 13:40:00,19.43,19.56,19.43,19.51,50400.0,11.429,11.5055,11.429,11.4761,50400.0
2008-10-22 13:50:00,19.5,19.5,19.35,19.46,48400.0,11.4702,11.4702,11.382,11.4467,48400.0
2008-10-22 14:00:00,19.46,19.5,19.41,19.42,36000.0,11.4467,11.4702,11.4173,11.4232,36000.0
2008-10-22 14:10:00,19.39,19.41,19.31,19.4,41400.0,11.4055,11.4173,11.3585,11.4114,41400.0
2008-10-22 14:20:00,19.4,19.57,19.39,19.55,50800.0,11.4114,11.5114,11.4055,11.4996,50800.0
2008-10-22 14:30:00,19.55,19.56,19.3,19.32,86000.0,11.4996,11.5055,11.3526,11.3643,86000.0
2008-10-22 14:40:00,19.32,19.32,19.17,19.18,123200.0,11.3643,11.3643,11.2761,11.282,123200.0
2008-10-22 14:50:00,19.18,19.21,19.09,19.19,86400.0,11.282,11.2996,11.229,11.2879,86400.0
2008-10-22 15:00:00,19.18,19.27,19.07,19.12,179000.0,11.282,11.3349,11.2173,11.2467,179000.0
2008-10-22 15:10:00,19.12,19.14,18.83,18.86,206000.0,11.2467,11.2585,11.0761,11.0938,206000.0
2008-10-22 15:20:00,18.84,18.92,18.77,18.77,190600.0,11.082,11.1291,11.0408,11.0408,190600.0
2008-10-22 15:30:00,18.77,18.77,18.46,18.47,275800.0,11.0408,11.0408,10.8585,10.8644,275800.0
2008-10-22 15:40:00,18.45,18.52,18.17,18.49,467200.0,10.8526,10.8938,10.6879,10.8761,467200.0
2008-10-22 15:50:00,18.49,18.99,18.47,18.93,598600.0,10.8761,11.1702,10.8644,11.1349,598600.0
2008-10-23 09:30:00,18.89,19.45,18.89,19.33,93000.0,11.1114,11.4408,11.1114,11.3702,93000.0
2008-10-23 09:40:00,19.33,19.41,19.06,19.14,111800.0,11.3702,11.4173,11.2114,11.2585,111800.0
2008-10-23 09:50:00,19.18,19.43,19.07,19.36,158200.0,11.282,11.429,11.2173,11.3879,158200.0
2008-10-23 10:00:00,19.36,19.66,19.27,19.6,175600.0,11.3879,11.5643,11.3349,11.529,175600.0
2008-10-23 10:10:00,19.61,19.69,19.36,19.42,88600.0,11.5349,11.582,11.3879,11.4232,88600.0
2008-10-23 10:20:00,19.43,19.57,19.17,19.23,86600.0,11.429,11.5114,11.2761,11.3114,86600.0
2008-10-23 10:30:00,19.24,19.61,19.24,19.53,113200.0,11.3173,11.5349,11.3173,11.4879,113200.0
2008-10-23 10:40:00,19.51,19.88,19.5,19.72,115800.0,11.4761,11.6937,11.4702,11.5996,115800.0
2008-10-23 10:50:00,19.73,20.0,19.67,19.99,92400.0,11.6055,11.7643,11.5702,11.7584,92400.0
2008-10-23 11:00:00,19.99,20.12,19.68,19.73,84400.0,11.7584,11.8349,11.5761,11.6055,84400.0
2008-10-23 11:10:00,19.74,19.88,19.71,19.71,59400.0,11.6114,11.6937,11.5937,11.5937,59400.0
2008-10-23 11:20:00,19.71,19.81,19.66,19.8,63800.0,11.5937,11.6526,11.5643,11.6467,63800.0
2008-10-23 11:30:00,19.79,20.08,19.79,20.07,83800.0,11.6408,11.8114,11.6408,11.8055,83800.0
2008-10-23 11:40:00,20.07,20.08,19.88,20.06,132600.0,11.8055,11.8114,11.6937,11.7996,132600.0
2008-10-23 11:50:00,20.06,20.16,20.05,20.05,72000.0,11.7996,11.8584,11.7937,11.7937,72000.0
2008-10-23 12:00:00,20.04,20.05,19.7,19.7,181800.0,11.7879,11.7937,11.5879,11.5879,181800.0
2008-10-23 12:10:00,19.73,19.74,19.43,19.43,136800.0,11.6055,11.6114,11.429,11.429,136800.0
2008-10-23 12:20:00,19.42,19.44,19.17,19.23,212000.0,11.4232,11.4349,11.2761,11.3114,212000.0
2008-10-23 12:30:00,19.23,19.38,19.2,19.25,124600.0,11.3114,11.3996,11.2938,11.3232,124600.0
2008-10-23 12:40:00,19.25,19.35,19.17,19.2,161600.0,11.3232,11.382,11.2761,11.2938,161600.0
2008-10-23 12:50:00,19.22,19.34,19.0,19.04,115200.0,11.3055,11.3761,11.1761,11.1996,115200.0
2008-10-23 13:00:00,19.04,19.09,18.86,19.0,186800.0,11.1996,11.229,11.0938,11.1761,186800.0
2008-10-23 13:10:00,19.0,19.18,18.98,19.11,210600.0,11.1761,11.282,11.1643,11.2408,210600.0
2008-10-23 13:20:00,19.12,19.14,18.93,18.93,111600.0,11.2467,11.2585,11.1349,11.1349,111600.0
2008-10-23 13:30:00,18.94,19.03,18.8,18.93,173000.0,11.1408,11.1938,11.0585,11.1349,173000.0
2008-10-23 13:40:00,18.93,19.06,18.82,18.82,167400.0,11.1349,11.2114,11.0702,11.0702,167400.0
2008-10-23 13:50:00,18.81,18.89,18.69,18.82,119200.0,11.0643,11.1114,10.9938,11.0702,119200.0
2008-10-23 14:00:00,18.81,18.81,18.46,18.58,176200.0,11.0643,11.0643,10.8585,10.9291,176200.0
2008-10-23 14:10:00,18.59,18.64,18.33,18.34,240000.0,10.9349,10.9643,10.782,10.7879,240000.0
2008-10-23 14:20:00,18.34,18.56,18.2,18.52,259000.0,10.7879,10.9173,10.7055,10.8938,259000.0
2008-10-23 14:30:00,18.52,18.82,18.45,18.82,166200.0,10.8938,11.0702,10.8526,11.0702,166200.0
2008-10-23 14:40:00,18.82,18.85,18.41,18.43,206800.0,11.0702,11.0879,10.8291,10.8408,206800.0
2008-10-23 14:50:00,18.43,18.61,18.36,18.54,139200.0,10.8408,10.9467,10.7996,10.9055,139200.0
2008-10-23 15:00:00,18.56,19.0,18.45,18.97,175000.0,10.9173,11.1761,10.8526,11.1585,175000.0
2008-10-23 15:10:00,18.97,19.1,18.79,18.8,270600.0,11.1585,11.2349,11.0526,11.0585,270600.0
2008-10-23 15:20:00,18.79,19.05,18.73,18.99,205000.0,11.0526,11.2055,11.0173,11.1702,205000.0
2008-10-23 15:30:00,18.98,19.04,18.72,18.75,255800.0,11.1643,11.1996,11.0114,11.0291,255800.0
2008-10-23 15:40:00,18.75,19.58,18.73,19.39,347000.0,11.0291,11.5173,11.0173,11.4055,347000.0
2008-10-23 15:50:00,19.5,19.62,19.3,19.56,378600.0,11.4702,11.5408,11.3526,11.5055,378600.0
2008-10-24 09:30:00,18.39,18.77,18.29,18.48,111400.0,10.8173,11.0408,10.7585,10.8702,111400.0
2008-10-24 09:40:00,18.45,18.53,18.06,18.51,94800.0,10.8526,10.8996,10.6232,10.8879,94800.0
2008-10-24 09:50:00,18.5,18.72,18.33,18.64,115800.0,10.882,11.0114,10.782,10.9643,115800.0
2008-10-24 10:00:00,18.64,18.96,18.4,18.48,140000.0,10.9643,11.1526,10.8232,10.8702,140000.0
2008-10-24 10:10:00,18.47,18.74,18.41,18.74,51400.0,10.8644,11.0232,10.8291,11.0232,51400.0
2008-10-24 10:20:00,18.73,18.8,18.36,18.61,79600.0,11.0173,11.0585,10.7996,10.9467,79600.0
2008-10-24 10:30:00,18.58,18.83,18.52,18.75,127400.0,10.9291,11.0761,10.8938,11.0291,127400.0
2008-10-24 10:40:00,18.73,18.95,18.62,18.9,121400.0,11.0173,11.1467,10.9526,11.1173,121400.0
2008-10-24 10:50:00,18.9,19.1,18.9,19.02,139000.0,11.1173,11.2349,11.1173,11.1879,139000.0
2008-10-24 11:00:00,19.04,19.16,18.9,18.91,88800.0,11.1996,11.2702,11.1173,11.1232,88800.0
2008-10-24 11:10:00,18.93,19.02,18.82,19.01,64200.0,11.1349,11.1879,11.0702,11.182,64200.0
2008-10-24 11:20:00,19.01,19.32,19.01,19.25,96800.0,11.182,11.3643,11.182,11.3232,96800.0
2008-10-24 11:30:00,19.29,19.42,19.04,19.39,97000.0,11.3467,11.4232,11.1996,11.4055,97000.0
2008-10-24 11:40:00,19.38,19.38,19.18,19.22,61400.0,11.3996,11.3996,11.282,11.3055,61400.0
2008-10-24 11:50:00,19.25,19.25,18.95,19.04,70800.0,11.3232,11.3232,11.1467,11.1996,70800.0
2008-10-24 12:00:00,19.04,19.17,18.89,19.11,131200.0,11.1996,11.2761,11.1114,11.2408,131200.0
2008-10-24 12:10:00,19.11,19.11,18.84,18.95,163200.0,11.2408,11.2408,11.082,11.1467,163200.0
2008-10-24 12:20:00,18.96,19.0,18.63,18.63,81800.0,11.1526,11.1761,10.9585,10.9585,81800.0
2008-10-24 12:30:00,18.62,18.85,18.62,18.8,48800.0,10.9526,11.0879,10.9526,11.0585,48800.0
2008-10-24 12:40:00,18.75,18.79,18.54,18.66,58000.0,11.0291,11.0526,10.9055,10.9761,58000.0
2008-10-24 12:50:00,18.66,18.97,18.66,18.83,67800.0,10.9761,11.1585,10.9761,11.0761,67800.0
2008-10-24 13:00:00,18.84,19.0,18.83,18.92,48400.0,11.082,11.1761,11.0761,11.1291,48400.0
2008-10-24 13:10:00,18.91,19.08,18.83,19.0,139800.0,11.1232,11.2232,11.0761,11.1761,139800.0
2008-10-24 13:20:00,19.02,19.13,18.84,18.84,92200.0,11.1879,11.2526,11.082,11.082,92200.0
2008-10-24 13:30:00,18.84,18.93,18.7,18.75,71000.0,11.082,11.1349,10.9996,11.0291,71000.0
2008-10-24 13:40:00,18.73,18.9,18.51,18.51,69400.0,11.0173,11.1173,10.8879,10.8879,69400.0
2008-10-24 13:50:00,18.51,18.78,18.51,18.57,92200.0,10.8879,11.0467,10.8879,10.9232,92200.0
2008-10-24 14:00:00,18.57,18.62,18.46,18.58,69000.0,10.9232,10.9526,10.8585,10.9291,69000.0
2008-10-24 14:10:00,18.6,18.88,18.57,18.85,113600.0,10.9408,11.1055,10.9232,11.0879,113600.0
2008-10-24 14:20:00,18.84,18.84,18.53,18.67,140400.0,11.082,11.082,10.8996,10.982,140400.0
2008-10-24 14:30:00,18.67,19.0,18.65,18.86,180400.0,10.982,11.1761,10.9702,11.0938,180400.0
2008-10-24 14:40:00,18.86,19.02,18.65,18.66,223000.0,11.0938,11.1879,10.9702,10.9761,223000.0
2008-10-24 14:50:00,18.67,19.16,18.67,19.08,184600.0,10.982,11.2702,10.982,11.2232,184600.0
2008-10-24 15:00:00,19.07,19.39,18.99,19.08,218000.0,11.2173,11.4055,11.1702,11.2232,218000.0
2008-10-24 15:10:00,19.07,19.17,18.84,18.9,151200.0,11.2173,11.2761,11.082,11.1173,151200.0
2008-10-24 15:20:00,18.89,19.34,18.88,19.33,216400.0,11.1114,11.3761,11.1055,11.3702,216400.0
2008-10-24 15:30:00,19.36,19.36,18.91,19.02,172400.0,11.3879,11.3879,11.1232,11.1879,172400.0
2008-10-24 15:40:00,19.02,19.38,19.02,19.33,200800.0,11.1879,11.3996,11.1879,11.3702,200800.0
2008-10-24 15:50:00,19.31,19.5,19.02,19.03,330400.0,11.3585,11.4702,11.1879,11.1938,330400.0
2008-10-27 09:30:00,18.82,19.23,18.22,18.65,106400.0,11.0702,11.3114,10.7173,10.9702,106400.0
2008-10-27 09:40:00,18.64,18.9,18.26,18.41,158400.0,10.9643,11.1173,10.7408,10.8291,158400.0
2008-10-27 09:50:00,18.39,18.82,18.39,18.81,119200.0,10.8173,11.0702,10.8173,11.0643,119200.0
2008-10-27 10:00:00,18.8,18.95,18.7,18.82,200600.0,11.0585,11.1467,10.9996,11.0702,200600.0
2008-10-27 10:10:00,18.8,18.84,18.61,18.65,153800.0,11.0585,11.082,10.9467,10.9702,153800.0
2008-10-27 10:20:00,18.67,18.84,18.61,18.72,108400.0,10.982,11.082,10.9467,11.0114,108400.0
2008-10-27 10:30:00,18.73,18.77,18.45,18.58,73200.0,11.0173,11.0408,10.8526,10.9291,73200.0
2008-10-27 10:40:00,18.58,18.77,18.45,18.74,49400.0,10.9291,11.0408,10.8526,11.0232,49400.0
2008-10-27 10:50:00,18.73,18.85,18.64,18.8,45000.0,11.0173,11.0879,10.9643,11.0585,45000.0
2008-10-27 11:00:00,18.79,18.8,18.5,18.69,105600.0,11.0526,11.0585,10.882,10.9938,105600.0
2008-10-27 11:10:00,18.7,19.03,18.69,18.82,74800.0,10.9996,11.1938,10.9938,11.0702,74800.0
2008-10-27 11:20:00,18.83,18.85,18.65,18.75,64000.0,11.0761,11.0879,10.9702,11.0291,64000.0
2008-10-27 11:30:00,18.79,18.86,18.58,18.58,88200.0,11.0526,11.0938,10.9291,10.9291,88200.0
2008-10-27 11:40:00,18.59,18.79,18.45,18.66,88600.0,10.9349,11.0526,10.8526,10.9761,88600.0
2008-10-27 11:50:00,18.65,18.67,18.47,18.57,74800.0,10.9702,10.982,10.8644,10.9232,74800.0
2008-10-27 12:00:00,18.56,18.99,18.56,18.95,85400.0,10.9173,11.1702,10.9173,11.1467,85400.0
2008-10-27 12:10:00,18.93,19.08,18.86,18.86,79600.0,11.1349,11.2232,11.0938,11.0938,79600.0
2008-10-27 12:20:00,18.86,19.0,18.84,18.86,56800.0,11.0938,11.1761,11.082,11.0938,56800.0
2008-10-27 12:30:00,18.83,18.96,18.8,18.96,73000.0,11.0761,11.1526,11.0585,11.1526,73000.0
2008-10-27 12:40:00,18.97,19.09,18.88,18.88,68200.0,11.1585,11.229,11.1055,11.1055,68200.0
2008-10-27 12:50:00,18.89,19.22,18.86,19.19,85600.0,11.1114,11.3055,11.0938,11.2879,85600.0
2008-10-27 13:00:00,19.18,19.22,19.0,19.0,42800.0,11.282,11.3055,11.1761,11.1761,42800.0
2008-10-27 13:10:00,19.0,19.09,18.97,19.07,48400.0,11.1761,11.229,11.1585,11.2173,48400.0
2008-10-27 13:20:00,19.06,19.31,19.06,19.31,69000.0,11.2114,11.3585,11.2114,11.3585,69000.0
2008-10-27 13:30:00,19.29,19.37,19.18,19.21,43400.0,11.3467,11.3937,11.282,11.2996,43400.0
2008-10-27 13:40:00,19.21,19.36,19.19,19.24,68200.0,11.2996,11.3879,11.2879,11.3173,68200.0
2008-10-27 13:50:00,19.25,19.25,19.07,19.1,30000.0,11.3232,11.3232,11.2173,11.2349,30000.0
2008-10-27 14:00:00,19.08,19.16,19.05,19.15,54000.0,11.2232,11.2702,11.2055,11.2643,54000.0
2008-10-27 14:10:00,19.14,19.15,19.0,19.03,54400.0,11.2585,11.2643,11.1761,11.1938,54400.0
2008-10-27 14:20:00,19.01,19.08,18.83,18.83,75600.0,11.182,11.2232,11.0761,11.0761,75600.0
2008-10-27 14:30:00,18.83,18.95,18.79,18.89,74400.0,11.0761,11.1467,11.0526,11.1114,74400.0
2008-10-27 14:40:00,18.88,19.09,18.85,18.89,89200.0,11.1055,11.229,11.0879,11.1114,89200.0
2008-10-27 14:50:00,18.89,18.93,18.75,18.8,63000.0,11.1114,11.1349,11.0291,11.0585,63000.0
2008-10-27 15:00:00,18.79,18.96,18.79,18.95,53000.0,11.0526,11.1526,11.0526,11.1467,53000.0
2008-10-27 15:10:00,18.95,19.08,18.93,18.95,70200.0,11.1467,11.2232,11.1349,11.1467,70200.0
2008-10-27 15:20:00,18.93,19.04,18.84,18.98,107600.0,11.1349,11.1996,11.082,11.1643,107600.0
2008-10-27 15:30:00,18.98,19.07,18.79,18.93,170400.0,11.1643,11.2173,11.0526,11.1349,170400.0
2008-10-27 15:40:00,18.91,18.98,18.77,18.98,191400.0,11.1232,11.1643,11.0408,11.1643,191400.0
2008-10-27 15:50:00,18.99,19.0,18.54,18.54,320800.0,11.1702,11.1761,10.9055,10.9055,320800.0
2008-10-28 09:30:00,18.82,19.18,18.61,18.79,83600.0,11.0702,11.282,10.9467,11.0526,83600.0
2008-10-28 09:40:00,18.76,19.07,18.76,19.02,94400.0,11.0349,11.2173,11.0349,11.1879,94400.0
2008-10-28 09:50:00,19.02,19.21,18.95,19.17,119000.0,11.1879,11.2996,11.1467,11.2761,119000.0
2008-10-28 10:00:00,19.17,19.17,18.8,18.96,198600.0,11.2761,11.2761,11.0585,11.1526,198600.0
2008-10-28 10:10:00,18.95,18.98,18.67,18.75,91000.0,11.1467,11.1643,10.982,11.0291,91000.0
2008-10-28 10:20:00,18.75,18.84,18.67,18.73,95000.0,11.0291,11.082,10.982,11.0173,95000.0
2008-10-28 10:30:00,18.7,18.83,18.64,18.65,73600.0,10.9996,11.0761,10.9643,10.9702,73600.0
2008-10-28 10:40:00,18.64,18.75,18.6,18.74,71000.0,10.9643,11.0291,10.9408,11.0232,71000.0
2008-10-28 10:50:00,18.73,18.76,18.49,18.6,71400.0,11.0173,11.0349,10.8761,10.9408,71400.0
2008-10-28 11:00:00,18.58,18.74,18.57,18.59,76000.0,10.9291,11.0232,10.9232,10.9349,76000.0
2008-10-28 11:10:00,18.58,18.63,18.53,18.58,100200.0,10.9291,10.9585,10.8996,10.9291,100200.0
2008-10-28 11:20:00,18.58,18.61,18.44,18.52,80000.0,10.9291,10.9467,10.8467,10.8938,80000.0
2008-10-28 11:30:00,18.51,18.75,18.51,18.73,89400.0,10.8879,11.0291,10.8879,11.0173,89400.0
2008-10-28 11:40:00,18.73,18.82,18.68,18.68,91000.0,11.0173,11.0702,10.9879,10.9879,91000.0
2008-10-28 11:50:00,18.68,18.82,18.68,18.81,87600.0,10.9879,11.0702,10.9879,11.0643,87600.0
2008-10-28 12:00:00,18.8,18.83,18.72,18.83,61800.0,11.0585,11.0761,11.0114,11.0761,61800.0
2008-10-28 12:10:00,18.85,18.9,18.8,18.88,78000.0,11.0879,11.1173,11.0585,11.1055,78000.0
2008-10-28 12:20:00,18.9,18.9,18.75,18.84,61600.0,11.1173,11.1173,11.0291,11.082,61600.0
2008-10-28 12:30:00,18.83,18.95,18.83,18.85,93800.0,11.0761,11.1467,11.0761,11.0879,93800.0
2008-10-28 12:40:00,18.86,19.03,18.83,18.96,55600.0,11.0938,11.1938,11.0761,11.1526,55600.0
2008-10-28 12:50:00,18.97,19.12,18.96,19.09,100600.0,11.1585,11.2467,11.1526,11.229,100600.0
2008-10-28 13:00:00,19.08,19.28,19.02,19.24,139200.0,11.2232,11.3408,11.1879,11.3173,139200.0
2008-10-28 13:10:00,19.24,19.38,19.09,19.1,101400.0,11.3173,11.3996,11.229,11.2349,101400.0
2008-10-28 13:20:00,19.11,19.21,19.06,19.12,60000.0,11.2408,11.2996,11.2114,11.2467,60000.0
2008-10-28 13:30:00,19.13,19.17,19.03,19.05,53400.0,11.2526,11.2761,11.1938,11.2055,53400.0
2008-10-28 13:40:00,19.05,19.17,19.03,19.09,80200.0,11.2055,11.2761,11.1938,11.229,80200.0
2008-10-28 13:50:00,19.08,19.08,18.88,19.0,127000.0,11.2232,11.2232,11.1055,11.1761,127000.0
2008-10-28 14:00:00,19.0,19.11,18.98,19.07,95600.0,11.1761,11.2408,11.1643,11.2173,95600.0
2008-10-28 14:10:00,19.07,19.31,19.06,19.25,116800.0,11.2173,11.3585,11.2114,11.3232,116800.0
2008-10-28 14:20:00,19.27,19.52,19.24,19.45,124800.0,11.3349,11.482,11.3173,11.4408,124800.0
2008-10-28 14:30:00,19.47,19.66,19.43,19.46,133000.0,11.4526,11.5643,11.429,11.4467,133000.0
2008-10-28 14:40:00,19.5,19.99,19.44,19.84,411600.0,11.4702,11.7584,11.4349,11.6702,411600.0
2008-10-28 14:50:00,19.81,20.07,19.75,19.97,253600.0,11.6526,11.8055,11.6173,11.7467,253600.0
2008-10-28 15:00:00,19.99,20.08,19.75,19.8,146600.0,11.7584,11.8114,11.6173,11.6467,146600.0
2008-10-28 15:10:00,19.83,20.23,19.83,20.18,136600.0,11.6643,11.8996,11.6643,11.8702,136600.0
2008-10-28 15:20:00,20.19,20.49,20.19,20.45,264200.0,11.8761,12.0525,11.8761,12.029,264200.0
2008-10-28 15:30:00,20.44,20.75,20.21,20.56,502800.0,12.0231,12.2055,11.8878,12.0937,502800.0
2008-10-28 15:40:00,20.55,20.86,20.55,20.85,347200.0,12.0878,12.2702,12.0878,12.2643,347200.0
2008-10-28 15:50:00,20.84,21.32,20.75,21.27,508000.0,12.2584,12.5408,12.2055,12.5114,508000.0
2008-10-29 09:30:00,21.0,21.36,20.68,20.72,75000.0,12.3525,12.5643,12.1643,12.1878,75000.0
2008-10-29 09:40:00,20.73,21.18,20.73,21.11,92000.0,12.1937,12.4584,12.1937,12.4172,92000.0
2008-10-29 09:50:00,21.09,21.09,20.8,20.8,112600.0,12.4055,12.4055,12.2349,12.2349,112600.0
2008-10-29 10:00:00,20.82,21.06,20.75,21.03,64200.0,12.2467,12.3878,12.2055,12.3702,64200.0
2008-10-29 10:10:00,21.03,21.27,21.01,21.14,62000.0,12.3702,12.5114,12.3584,12.4349,62000.0
2008-10-29 10:20:00,21.13,21.16,21.0,21.06,85800.0,12.429,12.4467,12.3525,12.3878,85800.0
2008-10-29 10:30:00,21.05,21.05,20.81,20.81,161400.0,12.382,12.382,12.2408,12.2408,161400.0
2008-10-29 10:40:00,20.83,20.99,20.78,20.92,97200.0,12.2525,12.3467,12.2231,12.3055,97200.0
2008-10-29 10:50:00,20.93,21.03,20.91,20.93,101600.0,12.3114,12.3702,12.2996,12.3114,101600.0
2008-10-29 11:00:00,20.92,20.95,20.86,20.91,88400.0,12.3055,12.3231,12.2702,12.2996,88400.0
2008-10-29 11:10:00,20.91,20.93,20.75,20.93,64200.0,12.2996,12.3114,12.2055,12.3114,64200.0
2008-10-29 11:20:00,20.94,20.96,20.82,20.82,72400.0,12.3172,12.329,12.2467,12.2467,72400.0
2008-10-29 11:30:00,20.83,20.86,20.79,20.86,61800.0,12.2525,12.2702,12.229,12.2702,61800.0
2008-10-29 11:40:00,20.85,20.86,20.76,20.81,69600.0,12.2643,12.2702,12.2114,12.2408,69600.0
2008-10-29 11:50:00,20.82,20.85,20.77,20.82,56200.0,12.2467,12.2643,12.2172,12.2467,56200.0
2008-10-29 12:00:00,20.82,20.84,20.66,20.73,80800.0,12.2467,12.2584,12.1525,12.1937,80800.0
2008-10-29 12:10:00,20.69,20.83,20.68,20.81,105400.0,12.1702,12.2525,12.1643,12.2408,105400.0
2008-10-29 12:20:00,20.81,20.84,20.75,20.78,139600.0,12.2408,12.2584,12.2055,12.2231,139600.0
2008-10-29 12:30:00,20.79,21.05,20.79,20.97,79400.0,12.229,12.382,12.229,12.3349,79400.0
2008-10-29 12:40:00,20.95,20.95,20.78,20.85,45400.0,12.3231,12.3231,12.2231,12.2643,45400.0
2008-10-29 12:50:00,20.84,20.93,20.8,20.81,54200.0,12.2584,12.3114,12.2349,12.2408,54200.0
2008-10-29 13:00:00,20.8,20.83,20.71,20.72,105200.0,12.2349,12.2525,12.182,12.1878,105200.0
2008-10-29 13:10:00,20.72,20.74,20.6,20.61,101400.0,12.1878,12.1996,12.1173,12.1231,101400.0
2008-10-29 13:20:00,20.61,20.65,20.56,20.59,175800.0,12.1231,12.1467,12.0937,12.1114,175800.0
2008-10-29 13:30:00,20.59,20.84,20.58,20.76,155800.0,12.1114,12.2584,12.1055,12.2114,155800.0
2008-10-29 13:40:00,20.77,20.81,20.72,20.75,110400.0,12.2172,12.2408,12.1878,12.2055,110400.0
2008-10-29 13:50:00,20.76,20.86,20.66,20.67,83200.0,12.2114,12.2702,12.1525,12.1584,83200.0
2008-10-29 14:00:00,20.67,20.73,20.59,20.63,74600.0,12.1584,12.1937,12.1114,12.1349,74600.0
2008-10-29 14:10:00,20.61,20.78,20.34,20.64,169400.0,12.1231,12.2231,11.9643,12.1408,169400.0
2008-10-29 14:20:00,20.64,20.8,20.3,20.5,210800.0,12.1408,12.2349,11.9408,12.0584,210800.0
2008-10-29 14:30:00,20.5,20.52,20.18,20.42,195400.0,12.0584,12.0702,11.8702,12.0114,195400.0
2008-10-29 14:40:00,20.43,20.59,20.4,20.5,218200.0,12.0173,12.1114,11.9996,12.0584,218200.0
2008-10-29 14:50:00,20.5,20.64,20.31,20.56,216200.0,12.0584,12.1408,11.9467,12.0937,216200.0
2008-10-29 15:00:00,20.54,20.67,20.47,20.54,183800.0,12.082,12.1584,12.0408,12.082,183800.0
2008-10-29 15:10:00,20.52,21.03,20.45,20.93,215800.0,12.0702,12.3702,12.029,12.3114,215800.0
2008-10-29 15:20:00,20.94,21.24,20.93,20.97,169800.0,12.3172,12.4937,12.3114,12.3349,169800.0
2008-10-29 15:30:00,20.98,21.1,20.79,20.8,234200.0,12.3408,12.4114,12.229,12.2349,234200.0
2008-10-29 15:40:00,20.81,21.3,20.81,21.18,233800.0,12.2408,12.529,12.2408,12.4584,233800.0
2008-10-29 15:50:00,21.18,21.21,20.32,20.33,394800.0,12.4584,12.4761,11.9526,11.9584,394800.0
2008-10-30 09:30:00,20.58,21.08,20.54,20.98,111200.0,12.1055,12.3996,12.082,12.3408,111200.0
2008-10-30 09:40:00,20.98,21.08,20.93,20.96,244000.0,12.3408,12.3996,12.3114,12.329,244000.0
2008-10-30 09:50:00,20.94,21.03,20.89,21.0,149000.0,12.3172,12.3702,12.2878,12.3525,149000.0
2008-10-30 10:00:00,20.98,21.16,20.86,21.11,206200.0,12.3408,12.4467,12.2702,12.4172,206200.0
2008-10-30 10:10:00,21.11,21.22,20.97,20.99,133400.0,12.4172,12.4819,12.3349,12.3467,133400.0
2008-10-30 10:20:00,20.98,21.04,20.74,20.74,149400.0,12.3408,12.3761,12.1996,12.1996,149400.0
2008-10-30 10:30:00,20.74,20.84,20.6,20.65,137600.0,12.1996,12.2584,12.1173,12.1467,137600.0
2008-10-30 10:40:00,20.64,20.7,20.48,20.7,84000.0,12.1408,12.1761,12.0467,12.1761,84000.0
2008-10-30 10:50:00,20.7,20.87,20.64,20.68,127200.0,12.1761,12.2761,12.1408,12.1643,127200.0
2008-10-30 11:00:00,20.68,20.92,20.68,20.78,93200.0,12.1643,12.3055,12.1643,12.2231,93200.0
2008-10-30 11:10:00,20.8,20.88,20.63,20.63,78400.0,12.2349,12.282,12.1349,12.1349,78400.0
2008-10-30 11:20:00,20.63,20.67,20.42,20.49,161800.0,12.1349,12.1584,12.0114,12.0525,161800.0
2008-10-30 11:30:00,20.5,20.52,20.31,20.4,144200.0,12.0584,12.0702,11.9467,11.9996,144200.0
2008-10-30 11:40:00,20.39,20.46,20.29,20.34,85400.0,11.9937,12.0349,11.9349,11.9643,85400.0
2008-10-30 11:50:00,20.35,20.35,20.05,20.24,106600.0,11.9702,11.9702,11.7937,11.9055,106600.0
2008-10-30 12:00:00,20.24,20.49,20.22,20.4,70800.0,11.9055,12.0525,11.8937,11.9996,70800.0
2008-10-30 12:10:00,20.4,20.45,20.29,20.42,72000.0,11.9996,12.029,11.9349,12.0114,72000.0
2008-10-30 12:20:00,20.42,20.5,20.35,20.43,64200.0,12.0114,12.0584,11.9702,12.0173,64200.0
2008-10-30 12:30:00,20.43,20.52,20.39,20.41,187400.0,12.0173,12.0702,11.9937,12.0055,187400.0
2008-10-30 12:40:00,20.42,20.5,20.38,20.41,83000.0,12.0114,12.0584,11.9878,12.0055,83000.0
2008-10-30 12:50:00,20.4,20.46,20.33,20.36,83400.0,11.9996,12.0349,11.9584,11.9761,83400.0
2008-10-30 13:00:00,20.36,20.51,20.34,20.48,118800.0,11.9761,12.0643,11.9643,12.0467,118800.0
2008-10-30 13:10:00,20.5,20.61,20.42,20.53,135600.0,12.0584,12.1231,12.0114,12.0761,135600.0
2008-10-30 13:20:00,20.52,20.53,20.39,20.4,113600.0,12.0702,12.0761,11.9937,11.9996,113600.0
2008-10-30 13:30:00,20.41,20.52,20.41,20.48,113800.0,12.0055,12.0702,12.0055,12.0467,113800.0
2008-10-30 13:40:00,20.48,20.48,20.3,20.43,77600.0,12.0467,12.0467,11.9408,12.0173,77600.0
2008-10-30 13:50:00,20.43,20.66,20.43,20.56,92400.0,12.0173,12.1525,12.0173,12.0937,92400.0
2008-10-30 14:00:00,20.54,20.74,20.54,20.7,76200.0,12.082,12.1996,12.082,12.1761,76200.0
2008-10-30 14:10:00,20.7,20.77,20.69,20.75,139400.0,12.1761,12.2172,12.1702,12.2055,139400.0
2008-10-30 14:20:00,20.75,21.01,20.7,20.99,210200.0,12.2055,12.3584,12.1761,12.3467,210200.0
2008-10-30 14:30:00,20.97,21.0,20.9,20.97,212800.0,12.3349,12.3525,12.2937,12.3349,212800.0
2008-10-30 14:40:00,20.97,21.03,20.86,21.0,111400.0,12.3349,12.3702,12.2702,12.3525,111400.0
2008-10-30 14:50:00,21.0,21.01,20.85,21.0,135800.0,12.3525,12.3584,12.2643,12.3525,135800.0
2008-10-30 15:00:00,21.0,21.14,20.92,21.04,243600.0,12.3525,12.4349,12.3055,12.3761,243600.0
2008-10-30 15:10:00,21.04,21.04,20.84,20.92,306800.0,12.3761,12.3761,12.2584,12.3055,306800.0
2008-10-30 15:20:00,20.93,21.01,20.75,20.98,182800.0,12.3114,12.3584,12.2055,12.3408,182800.0
2008-10-30 15:30:00,20.98,20.99,20.64,20.86,161400.0,12.3408,12.3467,12.1408,12.2702,161400.0
2008-10-30 15:40:00,20.86,20.94,20.64,20.74,392000.0,12.2702,12.3172,12.1408,12.1996,392000.0
2008-10-30 15:50:00,20.74,20.98,20.66,20.93,545000.0,12.1996,12.3408,12.1525,12.3114,545000.0
2008-10-31 09:30:00,20.78,21.27,20.61,20.92,99800.0,12.2231,12.5114,12.1231,12.3055,99800.0
2008-10-31 09:40:00,20.92,21.0,20.58,20.6,112600.0,12.3055,12.3525,12.1055,12.1173,112600.0
2008-10-31 09:50:00,20.6,20.77,20.58,20.74,140000.0,12.1173,12.2172,12.1055,12.1996,140000.0
2008-10-31 10:00:00,20.75,21.04,20.73,20.99,87200.0,12.2055,12.3761,12.1937,12.3467,87200.0
2008-10-31 10:10:00,21.0,21.06,20.74,20.89,99800.0,12.3525,12.3878,12.1996,12.2878,99800.0
2008-10-31 10:20:00,20.9,21.0,20.82,20.91,61800.0,12.2937,12.3525,12.2467,12.2996,61800.0
2008-10-31 10:30:00,20.88,21.02,20.71,20.79,67200.0,12.282,12.3643,12.182,12.229,67200.0
2008-10-31 10:40:00,20.8,20.88,20.68,20.84,69200.0,12.2349,12.282,12.1643,12.2584,69200.0
2008-10-31 10:50:00,20.82,20.9,20.77,20.89,57800.0,12.2467,12.2937,12.2172,12.2878,57800.0
2008-10-31 11:00:00,20.92,20.96,20.8,20.94,96400.0,12.3055,12.329,12.2349,12.3172,96400.0
2008-10-31 11:10:00,20.96,21.13,20.9,21.11,138200.0,12.329,12.429,12.2937,12.4172,138200.0
2008-10-31 11:20:00,21.11,21.13,20.96,21.05,73400.0,12.4172,12.429,12.329,12.382,73400.0
2008-10-31 11:30:00,21.04,21.06,20.91,20.98,25200.0,12.3761,12.3878,12.2996,12.3408,25200.0
2008-10-31 11:40:00,20.98,21.05,20.86,20.92,88400.0,12.3408,12.382,12.2702,12.3055,88400.0
2008-10-31 11:50:00,20.92,21.04,20.89,21.03,47400.0,12.3055,12.3761,12.2878,12.3702,47400.0
2008-10-31 12:00:00,21.04,21.05,20.87,20.91,44200.0,12.3761,12.382,12.2761,12.2996,44200.0
2008-10-31 12:10:00,20.91,20.97,20.79,20.86,41800.0,12.2996,12.3349,12.229,12.2702,41800.0
2008-10-31 12:20:00,20.86,20.96,20.82,20.9,32400.0,12.2702,12.329,12.2467,12.2937,32400.0
2008-10-31 12:30:00,20.91,20.91,20.74,20.74,61800.0,12.2996,12.2996,12.1996,12.1996,61800.0
2008-10-31 12:40:00,20.75,20.85,20.7,20.84,84200.0,12.2055,12.2643,12.1761,12.2584,84200.0
2008-10-31 12:50:00,20.83,20.93,20.8,20.91,95800.0,12.2525,12.3114,12.2349,12.2996,95800.0
2008-10-31 13:00:00,20.91,21.01,20.88,20.95,51400.0,12.2996,12.3584,12.282,12.3231,51400.0
2008-10-31 13:10:00,20.98,21.13,20.97,21.11,38600.0,12.3408,12.429,12.3349,12.4172,38600.0
2008-10-31 13:20:00,21.11,21.31,21.03,21.2,103000.0,12.4172,12.5349,12.3702,12.4702,103000.0
2008-10-31 13:30:00,21.2,21.39,21.2,21.27,70200.0,12.4702,12.5819,12.4702,12.5114,70200.0
2008-10-31 13:40:00,21.28,21.28,21.11,21.11,65400.0,12.5172,12.5172,12.4172,12.4172,65400.0
2008-10-31 13:50:00,21.11,21.15,21.04,21.07,98600.0,12.4172,12.4408,12.3761,12.3937,98600.0
2008-10-31 14:00:00,21.08,21.18,20.98,21.12,105400.0,12.3996,12.4584,12.3408,12.4231,105400.0
2008-10-31 14:10:00,21.13,21.24,20.97,21.02,71200.0,12.429,12.4937,12.3349,12.3643,71200.0
2008-10-31 14:20:00,21.03,21.14,20.96,21.11,68000.0,12.3702,12.4349,12.329,12.4172,68000.0
2008-10-31 14:30:00,21.13,21.27,21.03,21.23,93200.0,12.429,12.5114,12.3702,12.4878,93200.0
2008-10-31 14:40:00,21.23,21.25,21.11,21.15,119800.0,12.4878,12.4996,12.4172,12.4408,119800.0
2008-10-31 14:50:00,21.15,21.3,21.13,21.25,86600.0,12.4408,12.529,12.429,12.4996,86600.0
2008-10-31 15:00:00,21.26,21.3,21.11,21.25,213800.0,12.5055,12.529,12.4172,12.4996,213800.0
2008-10-31 15:10:00,21.26,21.32,21.05,21.1,264400.0,12.5055,12.5408,12.382,12.4114,264400.0
2008-10-31 15:20:00,21.09,21.21,20.96,21.04,310800.0,12.4055,12.4761,12.329,12.3761,310800.0
2008-10-31 15:30:00,21.02,21.25,21.02,21.22,210800.0,12.3643,12.4996,12.3643,12.4819,210800.0
2008-10-31 15:40:00,21.25,21.3,20.88,21.13,618800.0,12.4996,12.529,12.282,12.429,618800.0
2008-10-31 15:50:00,21.13,21.33,20.99,21.31,568800.0,12.429,12.5467,12.3467,12.5349,568800.0
2008-11-03 09:30:00,21.28,21.49,20.92,21.48,73200.0,12.5172,12.6408,12.3055,12.6349,73200.0
2008-11-03 09:40:00,21.5,21.56,21.38,21.42,119800.0,12.6466,12.6819,12.5761,12.5996,119800.0
2008-11-03 09:50:00,21.42,21.47,21.25,21.34,139000.0,12.5996,12.629,12.4996,12.5525,139000.0
2008-11-03 10:00:00,21.34,21.49,21.29,21.45,122200.0,12.5525,12.6408,12.5231,12.6172,122200.0
2008-11-03 10:10:00,21.45,21.52,21.34,21.34,81000.0,12.6172,12.6584,12.5525,12.5525,81000.0
2008-11-03 10:20:00,21.35,21.35,21.09,21.12,81800.0,12.5584,12.5584,12.4055,12.4231,81800.0
2008-11-03 10:30:00,21.07,21.17,20.97,21.17,89400.0,12.3937,12.4525,12.3349,12.4525,89400.0
2008-11-03 10:40:00,21.16,21.3,21.09,21.25,63200.0,12.4467,12.529,12.4055,12.4996,63200.0
2008-11-03 10:50:00,21.25,21.41,21.25,21.39,98200.0,12.4996,12.5937,12.4996,12.5819,98200.0
2008-11-03 11:00:00,21.4,21.47,21.33,21.38,79200.0,12.5878,12.629,12.5467,12.5761,79200.0
2008-11-03 11:10:00,21.38,21.46,21.35,21.38,68400.0,12.5761,12.6231,12.5584,12.5761,68400.0
2008-11-03 11:20:00,21.38,21.46,21.33,21.42,69600.0,12.5761,12.6231,12.5467,12.5996,69600.0
2008-11-03 11:30:00,21.44,21.47,21.38,21.43,77200.0,12.6114,12.629,12.5761,12.6055,77200.0
2008-11-03 11:40:00,21.44,21.49,21.37,21.37,78400.0,12.6114,12.6408,12.5702,12.5702,78400.0
2008-11-03 11:50:00,21.38,21.47,21.32,21.43,50200.0,12.5761,12.629,12.5408,12.6055,50200.0
2008-11-03 12:00:00,21.42,21.43,21.38,21.41,39200.0,12.5996,12.6055,12.5761,12.5937,39200.0
2008-11-03 12:10:00,21.41,21.51,21.39,21.49,79000.0,12.5937,12.6525,12.5819,12.6408,79000.0
2008-11-03 12:20:00,21.49,21.54,21.43,21.48,41800.0,12.6408,12.6702,12.6055,12.6349,41800.0
2008-11-03 12:30:00,21.47,21.53,21.43,21.43,51800.0,12.629,12.6643,12.6055,12.6055,51800.0
2008-11-03 12:40:00,21.45,21.46,21.32,21.32,45600.0,12.6172,12.6231,12.5408,12.5408,45600.0
2008-11-03 12:50:00,21.33,21.38,21.3,21.35,46800.0,12.5467,12.5761,12.529,12.5584,46800.0
2008-11-03 13:00:00,21.36,21.41,21.35,21.38,61000.0,12.5643,12.5937,12.5584,12.5761,61000.0
2008-11-03 13:10:00,21.4,21.4,21.32,21.33,42000.0,12.5878,12.5878,12.5408,12.5467,42000.0
2008-11-03 13:20:00,21.33,21.36,21.29,21.31,57400.0,12.5467,12.5643,12.5231,12.5349,57400.0
2008-11-03 13:30:00,21.31,21.5,21.3,21.47,88600.0,12.5349,12.6466,12.529,12.629,88600.0
2008-11-03 13:40:00,21.48,21.54,21.45,21.53,81600.0,12.6349,12.6702,12.6172,12.6643,81600.0
2008-11-03 13:50:00,21.54,21.55,21.43,21.48,87000.0,12.6702,12.6761,12.6055,12.6349,87000.0
2008-11-03 14:00:00,21.48,21.53,21.41,21.5,91800.0,12.6349,12.6643,12.5937,12.6466,91800.0
2008-11-03 14:10:00,21.5,21.52,21.4,21.45,74000.0,12.6466,12.6584,12.5878,12.6172,74000.0
2008-11-03 14:20:00,21.45,21.56,21.43,21.53,85600.0,12.6172,12.6819,12.6055,12.6643,85600.0
2008-11-03 14:30:00,21.53,21.54,21.42,21.5,58600.0,12.6643,12.6702,12.5996,12.6466,58600.0
2008-11-03 14:40:00,21.5,21.59,21.47,21.58,62200.0,12.6466,12.6996,12.629,12.6937,62200.0
2008-11-03 14:50:00,21.58,21.59,21.49,21.5,46000.0,12.6937,12.6996,12.6408,12.6466,46000.0
2008-11-03 15:00:00,21.5,21.57,21.45,21.55,102000.0,12.6466,12.6878,12.6172,12.6761,102000.0
2008-11-03 15:10:00,21.55,21.61,21.48,21.57,80400.0,12.6761,12.7114,12.6349,12.6878,80400.0
2008-11-03 15:20:00,21.57,21.58,21.45,21.57,129400.0,12.6878,12.6937,12.6172,12.6878,129400.0
2008-11-03 15:30:00,21.58,21.69,21.53,21.66,166600.0,12.6937,12.7584,12.6643,12.7408,166600.0
2008-11-03 15:40:00,21.65,21.75,21.57,21.69,275000.0,12.7349,12.7937,12.6878,12.7584,275000.0
2008-11-03 15:50:00,21.72,21.73,21.52,21.61,287600.0,12.7761,12.7819,12.6584,12.7114,287600.0
2008-11-04 09:30:00,22.0,22.42,21.91,22.26,125400.0,12.9408,13.1878,12.8878,13.0937,125400.0
2008-11-04 09:40:00,22.26,22.26,22.04,22.2,108800.0,13.0937,13.0937,12.9643,13.0584,108800.0
2008-11-04 09:50:00,22.2,22.27,22.05,22.06,57200.0,13.0584,13.0996,12.9702,12.976,57200.0
2008-11-04 10:00:00,22.05,22.08,21.95,21.96,154400.0,12.9702,12.9878,12.9113,12.9172,154400.0
2008-11-04 10:10:00,22.0,22.17,21.96,22.16,113800.0,12.9408,13.0408,12.9172,13.0349,113800.0
2008-11-04 10:20:00,22.14,22.21,21.98,22.03,142600.0,13.0231,13.0643,12.929,12.9584,142600.0
2008-11-04 10:30:00,22.04,22.21,21.99,22.15,122600.0,12.9643,13.0643,12.9349,13.029,122600.0
2008-11-04 10:40:00,22.16,22.46,22.11,22.34,134400.0,13.0349,13.2113,13.0055,13.1407,134400.0
2008-11-04 10:50:00,22.32,22.38,22.28,22.31,168600.0,13.129,13.1643,13.1055,13.1231,168600.0
2008-11-04 11:00:00,22.31,22.48,22.31,22.32,126000.0,13.1231,13.2231,13.1231,13.129,126000.0
2008-11-04 11:10:00,22.32,22.36,22.1,22.11,195400.0,13.129,13.1525,12.9996,13.0055,195400.0
2008-11-04 11:20:00,22.11,22.14,22.05,22.09,80400.0,13.0055,13.0231,12.9702,12.9937,80400.0
2008-11-04 11:30:00,22.06,22.09,21.96,22.0,70800.0,12.976,12.9937,12.9172,12.9408,70800.0
2008-11-04 11:40:00,22.01,22.06,21.96,21.99,72800.0,12.9466,12.976,12.9172,12.9349,72800.0
2008-11-04 11:50:00,22.0,22.06,21.97,22.02,57800.0,12.9408,12.976,12.9231,12.9525,57800.0
2008-11-04 12:00:00,22.02,22.08,21.9,21.91,50400.0,12.9525,12.9878,12.8819,12.8878,50400.0
2008-11-04 12:10:00,21.9,21.91,21.81,21.83,81800.0,12.8819,12.8878,12.829,12.8408,81800.0
2008-11-04 12:20:00,21.84,21.97,21.83,21.9,91000.0,12.8466,12.9231,12.8408,12.8819,91000.0
2008-11-04 12:30:00,21.92,22.03,21.92,22.0,57600.0,12.8937,12.9584,12.8937,12.9408,57600.0
2008-11-04 12:40:00,22.0,22.07,21.93,22.06,38400.0,12.9408,12.9819,12.8996,12.976,38400.0
2008-11-04 12:50:00,22.06,22.06,21.92,21.96,50000.0,12.976,12.976,12.8937,12.9172,50000.0
2008-11-04 13:00:00,21.96,22.04,21.95,21.99,45400.0,12.9172,12.9643,12.9113,12.9349,45400.0
2008-11-04 13:10:00,22.0,22.08,21.9,22.02,81200.0,12.9408,12.9878,12.8819,12.9525,81200.0
2008-11-04 13:20:00,22.02,22.06,21.95,22.0,78600.0,12.9525,12.976,12.9113,12.9408,78600.0
2008-11-04 13:30:00,22.0,22.06,21.98,22.05,42000.0,12.9408,12.976,12.929,12.9702,42000.0
2008-11-04 13:40:00,22.07,22.09,22.03,22.08,62200.0,12.9819,12.9937,12.9584,12.9878,62200.0
2008-11-04 13:50:00,22.08,22.08,21.97,22.0,78200.0,12.9878,12.9878,12.9231,12.9408,78200.0
2008-11-04 14:00:00,21.99,22.0,21.86,21.89,103000.0,12.9349,12.9408,12.8584,12.8761,103000.0
2008-11-04 14:10:00,21.89,21.95,21.85,21.9,118400.0,12.8761,12.9113,12.8525,12.8819,118400.0
2008-11-04 14:20:00,21.89,21.95,21.84,21.93,95200.0,12.8761,12.9113,12.8466,12.8996,95200.0
2008-11-04 14:30:00,21.95,22.04,21.95,21.99,124800.0,12.9113,12.9643,12.9113,12.9349,124800.0
2008-11-04 14:40:00,22.0,22.03,21.87,21.88,88400.0,12.9408,12.9584,12.8643,12.8702,88400.0
2008-11-04 14:50:00,21.89,21.89,21.73,21.81,104800.0,12.8761,12.8761,12.7819,12.829,104800.0
2008-11-04 15:00:00,21.81,21.87,21.7,21.82,86400.0,12.829,12.8643,12.7643,12.8349,86400.0
2008-11-04 15:10:00,21.82,21.96,21.75,21.92,94800.0,12.8349,12.9172,12.7937,12.8937,94800.0
2008-11-04 15:20:00,21.92,21.94,21.81,21.86,65600.0,12.8937,12.9055,12.829,12.8584,65600.0
2008-11-04 15:30:00,21.86,22.02,21.84,21.97,80400.0,12.8584,12.9525,12.8466,12.9231,80400.0
2008-11-04 15:40:00,21.96,22.17,21.96,22.13,148800.0,12.9172,13.0408,12.9172,13.0172,148800.0
2008-11-04 15:50:00,22.13,22.24,21.99,22.11,266000.0,13.0172,13.0819,12.9349,13.0055,266000.0
2008-11-05 09:30:00,21.84,22.09,21.61,21.93,48800.0,12.8466,12.9937,12.7114,12.8996,48800.0
2008-11-05 09:40:00,21.93,22.11,21.73,21.83,53200.0,12.8996,13.0055,12.7819,12.8408,53200.0
2008-11-05 09:50:00,21.82,22.02,21.82,21.91,46000.0,12.8349,12.9525,12.8349,12.8878,46000.0
2008-11-05 10:00:00,21.93,22.25,21.88,22.25,53200.0,12.8996,13.0878,12.8702,13.0878,53200.0
2008-11-05 10:10:00,22.22,22.23,22.07,22.16,47200.0,13.0702,13.076,12.9819,13.0349,47200.0
2008-11-05 10:20:00,22.13,22.32,22.13,22.31,85800.0,13.0172,13.129,13.0172,13.1231,85800.0
2008-11-05 10:30:00,22.31,22.49,22.3,22.36,129800.0,13.1231,13.229,13.1172,13.1525,129800.0
2008-11-05 10:40:00,22.37,22.45,22.28,22.45,55200.0,13.1584,13.2055,13.1055,13.2055,55200.0
2008-11-05 10:50:00,22.47,22.47,22.19,22.22,35400.0,13.2172,13.2172,13.0525,13.0702,35400.0
2008-11-05 11:00:00,22.22,22.38,22.22,22.23,48800.0,13.0702,13.1643,13.0702,13.076,48800.0
2008-11-05 11:10:00,22.24,22.42,22.23,22.38,45600.0,13.0819,13.1878,13.076,13.1643,45600.0
2008-11-05 11:20:00,22.36,22.38,22.2,22.24,38400.0,13.1525,13.1643,13.0584,13.0819,38400.0
2008-11-05 11:30:00,22.22,22.24,22.14,22.2,32000.0,13.0702,13.0819,13.0231,13.0584,32000.0
2008-11-05 11:40:00,22.21,22.29,22.07,22.08,108400.0,13.0643,13.1113,12.9819,12.9878,108400.0
2008-11-05 11:50:00,22.08,22.08,21.9,21.97,148000.0,12.9878,12.9878,12.8819,12.9231,148000.0
2008-11-05 12:00:00,21.98,21.99,21.9,21.91,45400.0,12.929,12.9349,12.8819,12.8878,45400.0
2008-11-05 12:10:00,21.91,21.94,21.77,21.84,47600.0,12.8878,12.9055,12.8055,12.8466,47600.0
2008-11-05 12:20:00,21.86,21.96,21.78,21.8,26600.0,12.8584,12.9172,12.8113,12.8231,26600.0
2008-11-05 12:30:00,21.8,21.88,21.78,21.79,20200.0,12.8231,12.8702,12.8113,12.8172,20200.0
2008-11-05 12:40:00,21.78,21.92,21.68,21.89,28600.0,12.8113,12.8937,12.7525,12.8761,28600.0
2008-11-05 12:50:00,21.89,21.89,21.78,21.79,21600.0,12.8761,12.8761,12.8113,12.8172,21600.0
2008-11-05 13:00:00,21.79,21.93,21.79,21.91,41600.0,12.8172,12.8996,12.8172,12.8878,41600.0
2008-11-05 13:10:00,21.92,21.97,21.91,21.95,17400.0,12.8937,12.9231,12.8878,12.9113,17400.0
2008-11-05 13:20:00,21.93,21.93,21.78,21.8,35800.0,12.8996,12.8996,12.8113,12.8231,35800.0
2008-11-05 13:30:00,21.81,21.84,21.67,21.81,83800.0,12.829,12.8466,12.7466,12.829,83800.0
2008-11-05 13:40:00,21.81,21.95,21.8,21.85,34400.0,12.829,12.9113,12.8231,12.8525,34400.0
2008-11-05 13:50:00,21.84,21.89,21.73,21.76,55000.0,12.8466,12.8761,12.7819,12.7996,55000.0
2008-11-05 14:00:00,21.75,21.82,21.65,21.68,56000.0,12.7937,12.8349,12.7349,12.7525,56000.0
2008-11-05 14:10:00,21.68,21.86,21.67,21.82,31200.0,12.7525,12.8584,12.7466,12.8349,31200.0
2008-11-05 14:20:00,21.82,21.83,21.67,21.8,27200.0,12.8349,12.8408,12.7466,12.8231,27200.0
2008-11-05 14:30:00,21.8,22.03,21.79,21.86,64800.0,12.8231,12.9584,12.8172,12.8584,64800.0
2008-11-05 14:40:00,21.87,21.95,21.86,21.88,35600.0,12.8643,12.9113,12.8584,12.8702,35600.0
2008-11-05 14:50:00,21.86,22.0,21.84,21.88,26600.0,12.8584,12.9408,12.8466,12.8702,26600.0
2008-11-05 15:00:00,21.89,22.03,21.85,21.85,61200.0,12.8761,12.9584,12.8525,12.8525,61200.0
2008-11-05 15:10:00,21.87,21.88,21.71,21.73,60000.0,12.8643,12.8702,12.7702,12.7819,60000.0
2008-11-05 15:20:00,21.73,21.88,21.61,21.84,80600.0,12.7819,12.8702,12.7114,12.8466,80600.0
2008-11-05 15:30:00,21.84,21.85,21.75,21.75,237600.0,12.8466,12.8525,12.7937,12.7937,237600.0
2008-11-05 15:40:00,21.76,22.05,21.72,21.93,209400.0,12.7996,12.9702,12.7761,12.8996,209400.0
2008-11-05 15:50:00,21.95,22.0,21.66,21.79,266800.0,12.9113,12.9408,12.7408,12.8172,266800.0
2008-11-06 09:30:00,21.72,22.02,21.43,21.46,82200.0,12.7761,12.9525,12.6055,12.6231,82200.0
2008-11-06 09:40:00,21.47,21.56,21.33,21.36,90400.0,12.629,12.6819,12.5467,12.5643,90400.0
2008-11-06 09:50:00,21.36,21.36,21.0,21.11,158800.0,12.5643,12.5643,12.3525,12.4172,158800.0
2008-11-06 10:00:00,21.11,21.11,20.75,21.08,120000.0,12.4172,12.4172,12.2055,12.3996,120000.0
2008-11-06 10:10:00,21.08,21.09,20.91,21.0,81600.0,12.3996,12.4055,12.2996,12.3525,81600.0
2008-11-06 10:20:00,21.0,21.1,20.79,20.88,117800.0,12.3525,12.4114,12.229,12.282,117800.0
2008-11-06 10:30:00,20.9,21.0,20.79,20.96,94600.0,12.2937,12.3525,12.229,12.329,94600.0
2008-11-06 10:40:00,20.95,21.0,20.79,20.91,100600.0,12.3231,12.3525,12.229,12.2996,100600.0
2008-11-06 10:50:00,20.92,20.95,20.76,20.89,48000.0,12.3055,12.3231,12.2114,12.2878,48000.0
2008-11-06 11:00:00,20.9,20.97,20.73,20.8,77400.0,12.2937,12.3349,12.1937,12.2349,77400.0
2008-11-06 11:10:00,20.8,20.82,20.68,20.73,85200.0,12.2349,12.2467,12.1643,12.1937,85200.0
2008-11-06 11:20:00,20.73,20.74,20.59,20.64,89800.0,12.1937,12.1996,12.1114,12.1408,89800.0
2008-11-06 11:30:00,20.66,20.68,20.39,20.52,171200.0,12.1525,12.1643,11.9937,12.0702,171200.0
2008-11-06 11:40:00,20.52,20.58,20.43,20.43,108600.0,12.0702,12.1055,12.0173,12.0173,108600.0
2008-11-06 11:50:00,20.42,20.49,20.34,20.39,59800.0,12.0114,12.0525,11.9643,11.9937,59800.0
2008-11-06 12:00:00,20.38,20.52,20.27,20.32,115000.0,11.9878,12.0702,11.9231,11.9526,115000.0
2008-11-06 12:10:00,20.31,20.43,20.29,20.34,104200.0,11.9467,12.0173,11.9349,11.9643,104200.0
2008-11-06 12:20:00,20.37,20.42,20.25,20.38,62400.0,11.982,12.0114,11.9114,11.9878,62400.0
2008-11-06 12:30:00,20.38,20.43,20.29,20.37,71000.0,11.9878,12.0173,11.9349,11.982,71000.0
2008-11-06 12:40:00,20.39,20.52,20.3,20.52,84000.0,11.9937,12.0702,11.9408,12.0702,84000.0
2008-11-06 12:50:00,20.52,20.63,20.52,20.56,53600.0,12.0702,12.1349,12.0702,12.0937,53600.0
2008-11-06 13:00:00,20.55,20.59,20.36,20.44,53200.0,12.0878,12.1114,11.9761,12.0231,53200.0
2008-11-06 13:10:00,20.45,20.45,20.33,20.36,48400.0,12.029,12.029,11.9584,11.9761,48400.0
2008-11-06 13:20:00,20.39,20.49,20.3,20.34,51600.0,11.9937,12.0525,11.9408,11.9643,51600.0
2008-11-06 13:30:00,20.32,20.36,20.2,20.24,65400.0,11.9526,11.9761,11.882,11.9055,65400.0
2008-11-06 13:40:00,20.23,20.32,20.17,20.28,57600.0,11.8996,11.9526,11.8643,11.929,57600.0
2008-11-06 13:50:00,20.29,20.41,20.21,20.41,55800.0,11.9349,12.0055,11.8878,12.0055,55800.0
2008-11-06 14:00:00,20.41,20.62,20.39,20.56,82800.0,12.0055,12.129,11.9937,12.0937,82800.0
2008-11-06 14:10:00,20.57,20.66,20.45,20.61,59000.0,12.0996,12.1525,12.029,12.1231,59000.0
2008-11-06 14:20:00,20.61,20.61,20.41,20.47,137200.0,12.1231,12.1231,12.0055,12.0408,137200.0
2008-11-06 14:30:00,20.44,20.76,20.43,20.74,84000.0,12.0231,12.2114,12.0173,12.1996,84000.0
2008-11-06 14:40:00,20.74,20.8,20.61,20.65,101200.0,12.1996,12.2349,12.1231,12.1467,101200.0
2008-11-06 14:50:00,20.67,20.77,20.54,20.63,95400.0,12.1584,12.2172,12.082,12.1349,95400.0
2008-11-06 15:00:00,20.63,20.78,20.42,20.46,125800.0,12.1349,12.2231,12.0114,12.0349,125800.0
2008-11-06 15:10:00,20.45,20.52,20.36,20.49,124200.0,12.029,12.0702,11.9761,12.0525,124200.0
2008-11-06 15:20:00,20.5,20.58,20.34,20.45,262800.0,12.0584,12.1055,11.9643,12.029,262800.0
2008-11-06 15:30:00,20.45,20.6,20.36,20.39,248000.0,12.029,12.1173,11.9761,11.9937,248000.0
2008-11-06 15:40:00,20.38,20.67,20.36,20.46,317000.0,11.9878,12.1584,11.9761,12.0349,317000.0
2008-11-06 15:50:00,20.47,20.58,20.36,20.53,237200.0,12.0408,12.1055,11.9761,12.0761,237200.0
2008-11-07 09:30:00,20.62,20.72,20.14,20.62,54000.0,12.129,12.1878,11.8467,12.129,54000.0
2008-11-07 09:40:00,20.63,20.93,20.63,20.73,56600.0,12.1349,12.3114,12.1349,12.1937,56600.0
2008-11-07 09:50:00,20.73,20.88,20.62,20.84,84200.0,12.1937,12.282,12.129,12.2584,84200.0
2008-11-07 10:00:00,20.86,21.02,20.85,20.93,64600.0,12.2702,12.3643,12.2643,12.3114,64600.0
2008-11-07 10:10:00,20.93,21.11,20.9,20.99,59200.0,12.3114,12.4172,12.2937,12.3467,59200.0
2008-11-07 10:20:00,21.0,21.11,20.93,20.98,33400.0,12.3525,12.4172,12.3114,12.3408,33400.0
2008-11-07 10:30:00,21.0,21.36,21.0,21.29,79600.0,12.3525,12.5643,12.3525,12.5231,79600.0
2008-11-07 10:40:00,21.31,21.31,21.01,21.02,102600.0,12.5349,12.5349,12.3584,12.3643,102600.0
2008-11-07 10:50:00,21.0,21.09,20.96,20.98,80000.0,12.3525,12.4055,12.329,12.3408,80000.0
2008-11-07 11:00:00,20.99,21.05,20.91,20.97,58400.0,12.3467,12.382,12.2996,12.3349,58400.0
2008-11-07 11:10:00,20.99,21.03,20.86,20.92,73800.0,12.3467,12.3702,12.2702,12.3055,73800.0
2008-11-07 11:20:00,20.93,20.99,20.85,20.9,177400.0,12.3114,12.3467,12.2643,12.2937,177400.0
2008-11-07 11:30:00,20.89,21.09,20.84,21.05,46400.0,12.2878,12.4055,12.2584,12.382,46400.0
2008-11-07 11:40:00,21.04,21.11,21.0,21.07,41400.0,12.3761,12.4172,12.3525,12.3937,41400.0
2008-11-07 11:50:00,21.07,21.2,20.97,21.18,41400.0,12.3937,12.4702,12.3349,12.4584,41400.0
2008-11-07 12:00:00,21.18,21.2,21.09,21.11,34800.0,12.4584,12.4702,12.4055,12.4172,34800.0
2008-11-07 12:10:00,21.1,21.11,20.93,20.96,34800.0,12.4114,12.4172,12.3114,12.329,34800.0
2008-11-07 12:20:00,20.97,21.11,20.97,21.03,28200.0,12.3349,12.4172,12.3349,12.3702,28200.0
2008-11-07 12:30:00,21.03,21.05,20.91,21.0,72000.0,12.3702,12.382,12.2996,12.3525,72000.0
2008-11-07 12:40:00,21.0,21.02,20.97,20.99,90600.0,12.3525,12.3643,12.3349,12.3467,90600.0
2008-11-07 12:50:00,20.99,21.04,20.96,20.98,32800.0,12.3467,12.3761,12.329,12.3408,32800.0
2008-11-07 13:00:00,21.0,21.09,21.0,21.03,38400.0,12.3525,12.4055,12.3525,12.3702,38400.0
2008-11-07 13:10:00,21.01,21.07,20.97,21.05,45800.0,12.3584,12.3937,12.3349,12.382,45800.0
2008-11-07 13:20:00,21.06,21.16,21.0,21.15,46200.0,12.3878,12.4467,12.3525,12.4408,46200.0
2008-11-07 13:30:00,21.16,21.18,21.06,21.09,50600.0,12.4467,12.4584,12.3878,12.4055,50600.0
2008-11-07 13:40:00,21.09,21.13,21.04,21.13,37200.0,12.4055,12.429,12.3761,12.429,37200.0
2008-11-07 13:50:00,21.11,21.15,21.04,21.08,52000.0,12.4172,12.4408,12.3761,12.3996,52000.0
2008-11-07 14:00:00,21.09,21.09,20.95,20.95,45600.0,12.4055,12.4055,12.3231,12.3231,45600.0
2008-11-07 14:10:00,20.95,21.0,20.95,20.98,35200.0,12.3231,12.3525,12.3231,12.3408,35200.0
2008-11-07 14:20:00,20.96,21.0,20.86,20.95,91000.0,12.329,12.3525,12.2702,12.3231,91000.0
2008-11-07 14:30:00,20.96,21.07,20.94,21.07,86800.0,12.329,12.3937,12.3172,12.3937,86800.0
2008-11-07 14:40:00,21.07,21.14,21.04,21.05,62400.0,12.3937,12.4349,12.3761,12.382,62400.0
2008-11-07 14:50:00,21.05,21.08,20.83,20.84,150000.0,12.382,12.3996,12.2525,12.2584,150000.0
2008-11-07 15:00:00,20.83,21.0,20.79,20.97,128600.0,12.2525,12.3525,12.229,12.3349,128600.0
2008-11-07 15:10:00,20.98,21.03,20.86,20.88,95800.0,12.3408,12.3702,12.2702,12.282,95800.0
2008-11-07 15:20:00,20.87,20.97,20.74,20.92,130400.0,12.2761,12.3349,12.1996,12.3055,130400.0
2008-11-07 15:30:00,20.94,21.09,20.88,20.95,153800.0,12.3172,12.4055,12.282,12.3231,153800.0
2008-11-07 15:40:00,20.97,21.2,20.95,21.08,235400.0,12.3349,12.4702,12.3231,12.3996,235400.0
2008-11-07 15:50:00,21.07,21.31,21.02,21.24,229000.0,12.3937,12.5349,12.3643,12.4937,229000.0
2008-11-10 09:30:00,21.53,21.76,21.35,21.59,59600.0,12.6643,12.7996,12.5584,12.6996,59600.0
2008-11-10 09:40:00,21.58,21.86,21.58,21.6,76200.0,12.6937,12.8584,12.6937,12.7055,76200.0
2008-11-10 09:50:00,21.6,21.78,21.53,21.6,86600.0,12.7055,12.8113,12.6643,12.7055,86600.0
2008-11-10 10:00:00,21.6,21.67,21.5,21.63,135600.0,12.7055,12.7466,12.6466,12.7231,135600.0
2008-11-10 10:10:00,21.64,21.65,21.51,21.51,23400.0,12.729,12.7349,12.6525,12.6525,23400.0
2008-11-10 10:20:00,21.53,21.55,21.38,21.41,68600.0,12.6643,12.6761,12.5761,12.5937,68600.0
2008-11-10 10:30:00,21.43,21.5,21.36,21.46,40400.0,12.6055,12.6466,12.5643,12.6231,40400.0
2008-11-10 10:40:00,21.46,21.52,21.31,21.33,69400.0,12.6231,12.6584,12.5349,12.5467,69400.0
2008-11-10 10:50:00,21.34,21.35,21.18,21.23,53000.0,12.5525,12.5584,12.4584,12.4878,53000.0
2008-11-10 11:00:00,21.22,21.25,21.11,21.21,54800.0,12.4819,12.4996,12.4172,12.4761,54800.0
2008-11-10 11:10:00,21.2,21.24,20.96,20.97,219000.0,12.4702,12.4937,12.329,12.3349,219000.0
2008-11-10 11:20:00,20.97,21.06,20.86,20.95,90400.0,12.3349,12.3878,12.2702,12.3231,90400.0
2008-11-10 11:30:00,20.96,20.99,20.71,20.77,81000.0,12.329,12.3467,12.182,12.2172,81000.0
2008-11-10 11:40:00,20.77,20.77,20.43,20.47,135400.0,12.2172,12.2172,12.0173,12.0408,135400.0
2008-11-10 11:50:00,20.47,20.49,20.18,20.23,151000.0,12.0408,12.0525,11.8702,11.8996,151000.0
2008-11-10 12:00:00,20.24,20.38,20.23,20.36,132400.0,11.9055,11.9878,11.8996,11.9761,132400.0
2008-11-10 12:10:00,20.37,20.57,20.36,20.45,146600.0,11.982,12.0996,11.9761,12.029,146600.0
2008-11-10 12:20:00,20.45,20.52,20.43,20.51,95600.0,12.029,12.0702,12.0173,12.0643,95600.0
2008-11-10 12:30:00,20.5,20.57,20.45,20.56,84400.0,12.0584,12.0996,12.029,12.0937,84400.0
2008-11-10 12:40:00,20.56,20.6,20.46,20.46,131000.0,12.0937,12.1173,12.0349,12.0349,131000.0
2008-11-10 12:50:00,20.48,20.5,20.36,20.45,96000.0,12.0467,12.0584,11.9761,12.029,96000.0
2008-11-10 13:00:00,20.46,20.5,20.39,20.5,70600.0,12.0349,12.0584,11.9937,12.0584,70600.0
2008-11-10 13:10:00,20.5,20.58,20.47,20.5,51600.0,12.0584,12.1055,12.0408,12.0584,51600.0
2008-11-10 13:20:00,20.52,20.53,20.29,20.35,96400.0,12.0702,12.0761,11.9349,11.9702,96400.0
2008-11-10 13:30:00,20.33,20.37,20.23,20.34,83200.0,11.9584,11.982,11.8996,11.9643,83200.0
2008-11-10 13:40:00,20.35,20.35,20.18,20.25,105800.0,11.9702,11.9702,11.8702,11.9114,105800.0
2008-11-10 13:50:00,20.25,20.39,20.23,20.31,96600.0,11.9114,11.9937,11.8996,11.9467,96600.0
2008-11-10 14:00:00,20.3,20.59,20.28,20.53,126800.0,11.9408,12.1114,11.929,12.0761,126800.0
2008-11-10 14:10:00,20.5,20.53,20.4,20.47,100200.0,12.0584,12.0761,11.9996,12.0408,100200.0
2008-11-10 14:20:00,20.49,20.55,20.39,20.48,64800.0,12.0525,12.0878,11.9937,12.0467,64800.0
2008-11-10 14:30:00,20.48,20.52,20.38,20.46,64600.0,12.0467,12.0702,11.9878,12.0349,64600.0
2008-11-10 14:40:00,20.46,20.6,20.34,20.36,77400.0,12.0349,12.1173,11.9643,11.9761,77400.0
2008-11-10 14:50:00,20.36,20.5,20.28,20.41,126800.0,11.9761,12.0584,11.929,12.0055,126800.0
2008-11-10 15:00:00,20.41,20.42,20.24,20.31,213000.0,12.0055,12.0114,11.9055,11.9467,213000.0
2008-11-10 15:10:00,20.25,20.36,20.18,20.2,224400.0,11.9114,11.9761,11.8702,11.882,224400.0
2008-11-10 15:20:00,20.22,20.22,20.0,20.04,164400.0,11.8937,11.8937,11.7643,11.7879,164400.0
2008-11-10 15:30:00,20.03,20.25,20.0,20.06,199600.0,11.782,11.9114,11.7643,11.7996,199600.0
2008-11-10 15:40:00,20.07,20.36,20.07,20.27,139600.0,11.8055,11.9761,11.8055,11.9231,139600.0
2008-11-10 15:50:00,20.27,20.58,20.24,20.44,262400.0,11.9231,12.1055,11.9055,12.0231,262400.0
2008-11-11 09:30:00,20.61,20.61,20.0,20.03,90000.0,12.1231,12.1231,11.7643,11.782,90000.0
2008-11-11 09:40:00,20.02,20.06,19.89,19.93,129600.0,11.7761,11.7996,11.6996,11.7231,129600.0
2008-11-11 09:50:00,19.94,20.06,19.83,19.93,96000.0,11.729,11.7996,11.6643,11.7231,96000.0
2008-11-11 10:00:00,19.93,20.21,19.88,20.16,126800.0,11.7231,11.8878,11.6937,11.8584,126800.0
2008-11-11 10:10:00,20.18,20.33,20.15,20.21,115800.0,11.8702,11.9584,11.8526,11.8878,115800.0
2008-11-11 10:20:00,20.24,20.28,20.09,20.09,116200.0,11.9055,11.929,11.8173,11.8173,116200.0
2008-11-11 10:30:00,20.09,20.39,20.04,20.38,95400.0,11.8173,11.9937,11.7879,11.9878,95400.0
2008-11-11 10:40:00,20.38,20.46,20.35,20.46,101200.0,11.9878,12.0349,11.9702,12.0349,101200.0
2008-11-11 10:50:00,20.47,20.6,20.43,20.43,92000.0,12.0408,12.1173,12.0173,12.0173,92000.0
2008-11-11 11:00:00,20.43,20.52,20.33,20.51,82200.0,12.0173,12.0702,11.9584,12.0643,82200.0
2008-11-11 11:10:00,20.51,20.78,20.5,20.68,105200.0,12.0643,12.2231,12.0584,12.1643,105200.0
2008-11-11 11:20:00,20.68,20.82,20.68,20.77,99400.0,12.1643,12.2467,12.1643,12.2172,99400.0
2008-11-11 11:30:00,20.75,20.8,20.59,20.73,82200.0,12.2055,12.2349,12.1114,12.1937,82200.0
2008-11-11 11:40:00,20.74,20.91,20.72,20.82,97400.0,12.1996,12.2996,12.1878,12.2467,97400.0
2008-11-11 11:50:00,20.82,20.82,20.64,20.75,80400.0,12.2467,12.2467,12.1408,12.2055,80400.0
2008-11-11 12:00:00,20.75,20.78,20.66,20.67,83800.0,12.2055,12.2231,12.1525,12.1584,83800.0
2008-11-11 12:10:00,20.64,20.71,20.52,20.52,111000.0,12.1408,12.182,12.0702,12.0702,111000.0
2008-11-11 12:20:00,20.52,20.58,20.41,20.49,87800.0,12.0702,12.1055,12.0055,12.0525,87800.0
2008-11-11 12:30:00,20.49,20.59,20.48,20.54,69000.0,12.0525,12.1114,12.0467,12.082,69000.0
2008-11-11 12:40:00,20.54,20.63,20.4,20.4,79400.0,12.082,12.1349,11.9996,11.9996,79400.0
2008-11-11 12:50:00,20.41,20.49,20.35,20.47,48400.0,12.0055,12.0525,11.9702,12.0408,48400.0
2008-11-11 13:00:00,20.49,20.53,20.36,20.4,49800.0,12.0525,12.0761,11.9761,11.9996,49800.0
2008-11-11 13:10:00,20.39,20.43,20.31,20.39,151400.0,11.9937,12.0173,11.9467,11.9937,151400.0
2008-11-11 13:20:00,20.4,20.43,20.25,20.32,58400.0,11.9996,12.0173,11.9114,11.9526,58400.0
2008-11-11 13:30:00,20.33,20.35,20.24,20.27,69000.0,11.9584,11.9702,11.9055,11.9231,69000.0
2008-11-11 13:40:00,20.28,20.48,20.28,20.42,74600.0,11.929,12.0467,11.929,12.0114,74600.0
2008-11-11 13:50:00,20.4,20.6,20.39,20.58,80200.0,11.9996,12.1173,11.9937,12.1055,80200.0
2008-11-11 14:00:00,20.58,20.71,20.42,20.45,156200.0,12.1055,12.182,12.0114,12.029,156200.0
2008-11-11 14:10:00,20.45,20.75,20.44,20.75,86600.0,12.029,12.2055,12.0231,12.2055,86600.0
2008-11-11 14:20:00,20.75,21.13,20.75,21.11,191600.0,12.2055,12.429,12.2055,12.4172,191600.0
2008-11-11 14:30:00,21.11,21.2,20.89,20.89,125800.0,12.4172,12.4702,12.2878,12.2878,125800.0
2008-11-11 14:40:00,20.89,21.02,20.85,20.88,108400.0,12.2878,12.3643,12.2643,12.282,108400.0
2008-11-11 14:50:00,20.88,20.88,20.54,20.6,126600.0,12.282,12.282,12.082,12.1173,126600.0
2008-11-11 15:00:00,20.6,20.81,20.6,20.71,196600.0,12.1173,12.2408,12.1173,12.182,196600.0
2008-11-11 15:10:00,20.69,20.88,20.63,20.84,135600.0,12.1702,12.282,12.1349,12.2584,135600.0
2008-11-11 15:20:00,20.84,20.98,20.7,20.72,107200.0,12.2584,12.3408,12.1761,12.1878,107200.0
2008-11-11 15:30:00,20.71,20.75,20.38,20.44,149400.0,12.182,12.2055,11.9878,12.0231,149400.0
2008-11-11 15:40:00,20.46,20.75,20.46,20.75,217600.0,12.0349,12.2055,12.0349,12.2055,217600.0
2008-11-11 15:50:00,20.76,20.83,20.66,20.73,270800.0,12.2114,12.2525,12.1525,12.1937,270800.0
2008-11-12 09:30:00,20.56,20.56,20.25,20.29,94400.0,12.0937,12.0937,11.9114,11.9349,94400.0
2008-11-12 09:40:00,20.28,20.39,20.07,20.36,131600.0,11.929,11.9937,11.8055,11.9761,131600.0
2008-11-12 09:50:00,20.33,20.49,20.3,20.32,75600.0,11.9584,12.0525,11.9408,11.9526,75600.0
2008-11-12 10:00:00,20.34,20.4,20.18,20.27,88800.0,11.9643,11.9996,11.8702,11.9231,88800.0
2008-11-12 10:10:00,20.24,20.5,20.24,20.39,88000.0,11.9055,12.0584,11.9055,11.9937,88000.0
2008-11-12 10:20:00,20.39,20.5,20.36,20.46,127800.0,11.9937,12.0584,11.9761,12.0349,127800.0
2008-11-12 10:30:00,20.46,20.5,20.24,20.25,102000.0,12.0349,12.0584,11.9055,11.9114,102000.0
2008-11-12 10:40:00,20.25,20.29,20.13,20.29,84200.0,11.9114,11.9349,11.8408,11.9349,84200.0
2008-11-12 10:50:00,20.28,20.37,20.21,20.3,47000.0,11.929,11.982,11.8878,11.9408,47000.0
2008-11-12 11:00:00,20.3,20.31,20.18,20.28,55000.0,11.9408,11.9467,11.8702,11.929,55000.0
2008-11-12 11:10:00,20.26,20.43,20.2,20.43,61800.0,11.9173,12.0173,11.882,12.0173,61800.0
2008-11-12 11:20:00,20.42,20.49,20.36,20.42,47000.0,12.0114,12.0525,11.9761,12.0114,47000.0
2008-11-12 11:30:00,20.45,20.5,20.38,20.38,52000.0,12.029,12.0584,11.9878,11.9878,52000.0
2008-11-12 11:40:00,20.37,20.38,20.24,20.32,42600.0,11.982,11.9878,11.9055,11.9526,42600.0
2008-11-12 11:50:00,20.3,20.49,20.28,20.46,57600.0,11.9408,12.0525,11.929,12.0349,57600.0
2008-11-12 12:00:00,20.46,20.5,20.32,20.32,62200.0,12.0349,12.0584,11.9526,11.9526,62200.0
2008-11-12 12:10:00,20.33,20.39,20.28,20.34,48800.0,11.9584,11.9937,11.929,11.9643,48800.0
2008-11-12 12:20:00,20.34,20.5,20.33,20.49,70000.0,11.9643,12.0584,11.9584,12.0525,70000.0
2008-11-12 12:30:00,20.49,20.54,20.42,20.53,104200.0,12.0525,12.082,12.0114,12.0761,104200.0
2008-11-12 12:40:00,20.52,20.54,20.39,20.43,61600.0,12.0702,12.082,11.9937,12.0173,61600.0
2008-11-12 12:50:00,20.42,20.46,20.37,20.46,32600.0,12.0114,12.0349,11.982,12.0349,32600.0
2008-11-12 13:00:00,20.46,20.48,20.38,20.39,44000.0,12.0349,12.0467,11.9878,11.9937,44000.0
2008-11-12 13:10:00,20.4,20.43,20.32,20.39,41600.0,11.9996,12.0173,11.9526,11.9937,41600.0
2008-11-12 13:20:00,20.41,20.5,20.38,20.48,46600.0,12.0055,12.0584,11.9878,12.0467,46600.0
2008-11-12 13:30:00,20.48,20.49,20.34,20.43,47400.0,12.0467,12.0525,11.9643,12.0173,47400.0
2008-11-12 13:40:00,20.45,20.5,20.4,20.49,56800.0,12.029,12.0584,11.9996,12.0525,56800.0
2008-11-12 13:50:00,20.48,20.48,20.24,20.27,54000.0,12.0467,12.0467,11.9055,11.9231,54000.0
2008-11-12 14:00:00,20.27,20.28,20.21,20.26,47600.0,11.9231,11.929,11.8878,11.9173,47600.0
2008-11-12 14:10:00,20.27,20.43,20.25,20.4,58200.0,11.9231,12.0173,11.9114,11.9996,58200.0
2008-11-12 14:20:00,20.4,20.54,20.39,20.49,50000.0,11.9996,12.082,11.9937,12.0525,50000.0
2008-11-12 14:30:00,20.5,20.57,20.41,20.41,64200.0,12.0584,12.0996,12.0055,12.0055,64200.0
2008-11-12 14:40:00,20.42,20.58,20.36,20.43,66400.0,12.0114,12.1055,11.9761,12.0173,66400.0
2008-11-12 14:50:00,20.43,20.45,20.32,20.36,69800.0,12.0173,12.029,11.9526,11.9761,69800.0
2008-11-12 15:00:00,20.36,20.43,20.29,20.42,71000.0,11.9761,12.0173,11.9349,12.0114,71000.0
2008-11-12 15:10:00,20.4,20.5,20.38,20.5,89600.0,11.9996,12.0584,11.9878,12.0584,89600.0
2008-11-12 15:20:00,20.5,20.5,20.33,20.42,91400.0,12.0584,12.0584,11.9584,12.0114,91400.0
2008-11-12 15:30:00,20.43,20.5,20.33,20.38,143200.0,12.0173,12.0584,11.9584,11.9878,143200.0
2008-11-12 15:40:00,20.38,20.62,20.28,20.42,249000.0,11.9878,12.129,11.929,12.0114,249000.0
2008-11-12 15:50:00,20.43,20.52,20.38,20.48,404400.0,12.0173,12.0702,11.9878,12.0467,404400.0
2008-11-13 09:30:00,20.71,20.73,20.5,20.61,79400.0,12.182,12.1937,12.0584,12.1231,79400.0
2008-11-13 09:40:00,20.59,20.71,20.53,20.55,68000.0,12.1114,12.182,12.0761,12.0878,68000.0
2008-11-13 09:50:00,20.56,20.62,20.43,20.46,87400.0,12.0937,12.129,12.0173,12.0349,87400.0
2008-11-13 10:00:00,20.46,20.78,20.43,20.7,61400.0,12.0349,12.2231,12.0173,12.1761,61400.0
2008-11-13 10:10:00,20.71,21.13,20.71,21.04,71000.0,12.182,12.429,12.182,12.3761,71000.0
2008-11-13 10:20:00,21.02,21.18,20.83,20.91,95800.0,12.3643,12.4584,12.2525,12.2996,95800.0
2008-11-13 10:30:00,20.91,21.01,20.81,21.0,69800.0,12.2996,12.3584,12.2408,12.3525,69800.0
2008-11-13 10:40:00,21.02,21.02,20.61,20.64,79400.0,12.3643,12.3643,12.1231,12.1408,79400.0
2008-11-13 10:50:00,20.65,20.86,20.65,20.82,36800.0,12.1467,12.2702,12.1467,12.2467,36800.0
2008-11-13 11:00:00,20.82,21.02,20.67,20.68,73400.0,12.2467,12.3643,12.1584,12.1643,73400.0
2008-11-13 11:10:00,20.68,20.86,20.67,20.68,39400.0,12.1643,12.2702,12.1584,12.1643,39400.0
2008-11-13 11:20:00,20.68,20.89,20.66,20.89,57600.0,12.1643,12.2878,12.1525,12.2878,57600.0
2008-11-13 11:30:00,20.89,20.97,20.82,20.83,66400.0,12.2878,12.3349,12.2467,12.2525,66400.0
2008-11-13 11:40:00,20.83,21.04,20.83,20.93,126800.0,12.2525,12.3761,12.2525,12.3114,126800.0
2008-11-13 11:50:00,20.9,21.0,20.75,20.78,69800.0,12.2937,12.3525,12.2055,12.2231,69800.0
2008-11-13 12:00:00,20.79,20.87,20.7,20.8,43600.0,12.229,12.2761,12.1761,12.2349,43600.0
2008-11-13 12:10:00,20.79,20.79,20.61,20.61,40600.0,12.229,12.229,12.1231,12.1231,40600.0
2008-11-13 12:20:00,20.62,20.63,20.45,20.5,48400.0,12.129,12.1349,12.029,12.0584,48400.0
2008-11-13 12:30:00,20.49,20.65,20.48,20.65,21800.0,12.0525,12.1467,12.0467,12.1467,21800.0
2008-11-13 12:40:00,20.63,20.67,20.36,20.36,39800.0,12.1349,12.1584,11.9761,11.9761,39800.0
2008-11-13 12:50:00,20.36,20.38,19.89,19.94,115800.0,11.9761,11.9878,11.6996,11.729,115800.0
2008-11-13 13:00:00,19.92,20.03,19.82,20.02,113200.0,11.7173,11.782,11.6584,11.7761,113200.0
2008-11-13 13:10:00,20.01,20.38,19.97,20.27,105800.0,11.7702,11.9878,11.7467,11.9231,105800.0
2008-11-13 13:20:00,20.28,20.38,20.08,20.36,90600.0,11.929,11.9878,11.8114,11.9761,90600.0
2008-11-13 13:30:00,20.36,20.46,20.18,20.41,96000.0,11.9761,12.0349,11.8702,12.0055,96000.0
2008-11-13 13:40:00,20.41,20.71,20.32,20.34,95800.0,12.0055,12.182,11.9526,11.9643,95800.0
2008-11-13 13:50:00,20.33,20.81,20.31,20.56,218200.0,11.9584,12.2408,11.9467,12.0937,218200.0
2008-11-13 14:00:00,20.57,20.77,20.53,20.71,168200.0,12.0996,12.2172,12.0761,12.182,168200.0
2008-11-13 14:10:00,20.73,21.01,20.73,20.77,224000.0,12.1937,12.3584,12.1937,12.2172,224000.0
2008-11-13 14:20:00,20.76,21.3,20.76,21.23,149600.0,12.2114,12.529,12.2114,12.4878,149600.0
2008-11-13 14:30:00,21.17,21.38,20.98,21.32,225600.0,12.4525,12.5761,12.3408,12.5408,225600.0
2008-11-13 14:40:00,21.35,21.35,21.08,21.2,185000.0,12.5584,12.5584,12.3996,12.4702,185000.0
2008-11-13 14:50:00,21.24,21.39,21.23,21.28,85000.0,12.4937,12.5819,12.4878,12.5172,85000.0
2008-11-13 15:00:00,21.3,21.36,20.75,20.78,75000.0,12.529,12.5643,12.2055,12.2231,75000.0
2008-11-13 15:10:00,20.77,21.3,20.77,21.19,123000.0,12.2172,12.529,12.2172,12.4643,123000.0
2008-11-13 15:20:00,21.19,21.83,21.15,21.78,297800.0,12.4643,12.8408,12.4408,12.8113,297800.0
2008-11-13 15:30:00,21.78,21.89,21.63,21.71,154800.0,12.8113,12.8761,12.7231,12.7702,154800.0
2008-11-13 15:40:00,21.73,22.06,21.73,21.83,215200.0,12.7819,12.976,12.7819,12.8408,215200.0
2008-11-13 15:50:00,21.83,22.25,21.83,22.2,272000.0,12.8408,13.0878,12.8408,13.0584,272000.0
2008-11-14 09:30:00,21.72,22.25,21.5,21.8,128800.0,12.7761,13.0878,12.6466,12.8231,128800.0
2008-11-14 09:40:00,21.79,21.8,21.5,21.5,127400.0,12.8172,12.8231,12.6466,12.6466,127400.0
2008-11-14 09:50:00,21.5,21.57,21.39,21.43,130200.0,12.6466,12.6878,12.5819,12.6055,130200.0
2008-11-14 10:00:00,21.43,21.53,21.28,21.34,61200.0,12.6055,12.6643,12.5172,12.5525,61200.0
2008-11-14 10:10:00,21.34,21.51,21.3,21.33,55800.0,12.5525,12.6525,12.529,12.5467,55800.0
2008-11-14 10:20:00,21.34,21.43,21.27,21.43,66800.0,12.5525,12.6055,12.5114,12.6055,66800.0
2008-11-14 10:30:00,21.41,21.5,21.34,21.36,124600.0,12.5937,12.6466,12.5525,12.5643,124600.0
2008-11-14 10:40:00,21.35,21.38,21.15,21.38,61600.0,12.5584,12.5761,12.4408,12.5761,61600.0
2008-11-14 10:50:00,21.38,21.45,21.21,21.25,48600.0,12.5761,12.6172,12.4761,12.4996,48600.0
2008-11-14 11:00:00,21.25,21.39,21.16,21.34,37400.0,12.4996,12.5819,12.4467,12.5525,37400.0
2008-11-14 11:10:00,21.33,21.45,21.25,21.45,24200.0,12.5467,12.6172,12.4996,12.6172,24200.0
2008-11-14 11:20:00,21.43,21.43,21.24,21.24,36800.0,12.6055,12.6055,12.4937,12.4937,36800.0
2008-11-14 11:30:00,21.2,21.23,21.14,21.23,39800.0,12.4702,12.4878,12.4349,12.4878,39800.0
2008-11-14 11:40:00,21.23,21.23,21.09,21.2,45600.0,12.4878,12.4878,12.4055,12.4702,45600.0
2008-11-14 11:50:00,21.21,21.35,21.17,21.21,35400.0,12.4761,12.5584,12.4525,12.4761,35400.0
2008-11-14 12:00:00,21.2,21.2,20.88,20.99,50000.0,12.4702,12.4702,12.282,12.3467,50000.0
2008-11-14 12:10:00,20.98,21.04,20.86,20.92,46400.0,12.3408,12.3761,12.2702,12.3055,46400.0
2008-11-14 12:20:00,20.92,21.12,20.92,21.11,39400.0,12.3055,12.4231,12.3055,12.4172,39400.0
2008-11-14 12:30:00,21.1,21.23,20.98,21.22,21400.0,12.4114,12.4878,12.3408,12.4819,21400.0
2008-11-14 12:40:00,21.25,21.25,21.13,21.13,13000.0,12.4996,12.4996,12.429,12.429,13000.0
2008-11-14 12:50:00,21.14,21.24,21.08,21.11,30600.0,12.4349,12.4937,12.3996,12.4172,30600.0
2008-11-14 13:00:00,21.13,21.13,20.97,21.03,31600.0,12.429,12.429,12.3349,12.3702,31600.0
2008-11-14 13:10:00,21.0,21.03,20.84,21.03,18600.0,12.3525,12.3702,12.2584,12.3702,18600.0
2008-11-14 13:20:00,21.05,21.25,20.93,21.24,23400.0,12.382,12.4996,12.3114,12.4937,23400.0
2008-11-14 13:30:00,21.27,21.41,21.23,21.29,51400.0,12.5114,12.5937,12.4878,12.5231,51400.0
2008-11-14 13:40:00,21.32,21.35,21.18,21.28,29200.0,12.5408,12.5584,12.4584,12.5172,29200.0
2008-11-14 13:50:00,21.29,21.49,21.28,21.31,33600.0,12.5231,12.6408,12.5172,12.5349,33600.0
2008-11-14 14:00:00,21.33,21.54,21.2,21.47,46600.0,12.5467,12.6702,12.4702,12.629,46600.0
2008-11-14 14:10:00,21.47,21.77,21.38,21.77,115000.0,12.629,12.8055,12.5761,12.8055,115000.0
2008-11-14 14:20:00,21.76,21.81,21.54,21.6,124400.0,12.7996,12.829,12.6702,12.7055,124400.0
2008-11-14 14:30:00,21.59,21.7,21.43,21.62,70200.0,12.6996,12.7643,12.6055,12.7172,70200.0
2008-11-14 14:40:00,21.61,21.86,21.61,21.72,115600.0,12.7114,12.8584,12.7114,12.7761,115600.0
2008-11-14 14:50:00,21.72,22.18,21.67,22.13,82200.0,12.7761,13.0466,12.7466,13.0172,82200.0
2008-11-14 15:00:00,22.17,22.25,21.92,22.06,89200.0,13.0408,13.0878,12.8937,12.976,89200.0
2008-11-14 15:10:00,22.06,22.08,21.84,21.84,91000.0,12.976,12.9878,12.8466,12.8466,91000.0
2008-11-14 15:20:00,21.83,21.96,21.63,21.67,75200.0,12.8408,12.9172,12.7231,12.7466,75200.0
2008-11-14 15:30:00,21.67,21.72,21.3,21.58,144000.0,12.7466,12.7761,12.529,12.6937,144000.0
2008-11-14 15:40:00,21.58,21.58,21.32,21.48,125600.0,12.6937,12.6937,12.5408,12.6349,125600.0
2008-11-14 15:50:00,21.48,21.55,21.05,21.07,279200.0,12.6349,12.6761,12.382,12.3937,279200.0
2008-11-17 09:30:00,20.82,20.92,20.67,20.8,45000.0,12.2467,12.3055,12.1584,12.2349,45000.0
2008-11-17 09:40:00,20.77,20.86,20.66,20.77,68000.0,12.2172,12.2702,12.1525,12.2172,68000.0
2008-11-17 09:50:00,20.79,20.89,20.76,20.79,67600.0,12.229,12.2878,12.2114,12.229,67600.0
2008-11-17 10:00:00,20.79,20.83,20.48,20.58,82200.0,12.229,12.2525,12.0467,12.1055,82200.0
2008-11-17 10:10:00,20.56,20.59,20.26,20.26,93200.0,12.0937,12.1114,11.9173,11.9173,93200.0
2008-11-17 10:20:00,20.27,20.34,20.2,20.32,68200.0,11.9231,11.9643,11.882,11.9526,68200.0
2008-11-17 10:30:00,20.33,20.55,20.31,20.46,60800.0,11.9584,12.0878,11.9467,12.0349,60800.0
2008-11-17 10:40:00,20.49,20.5,20.38,20.47,35000.0,12.0525,12.0584,11.9878,12.0408,35000.0
2008-11-17 10:50:00,20.48,20.55,20.37,20.37,41200.0,12.0467,12.0878,11.982,11.982,41200.0
2008-11-17 11:00:00,20.38,20.69,20.37,20.6,42200.0,11.9878,12.1702,11.982,12.1173,42200.0
2008-11-17 11:10:00,20.59,20.65,20.42,20.46,50800.0,12.1114,12.1467,12.0114,12.0349,50800.0
2008-11-17 11:20:00,20.47,20.55,20.43,20.53,32400.0,12.0408,12.0878,12.0173,12.0761,32400.0
2008-11-17 11:30:00,20.52,20.68,20.5,20.66,40800.0,12.0702,12.1643,12.0584,12.1525,40800.0
2008-11-17 11:40:00,20.65,20.75,20.43,20.73,91400.0,12.1467,12.2055,12.0173,12.1937,91400.0
2008-11-17 11:50:00,20.72,20.89,20.68,20.84,73800.0,12.1878,12.2878,12.1643,12.2584,73800.0
2008-11-17 12:00:00,20.82,20.87,20.65,20.86,128800.0,12.2467,12.2761,12.1467,12.2702,128800.0
2008-11-17 12:10:00,20.89,20.93,20.78,20.9,42000.0,12.2878,12.3114,12.2231,12.2937,42000.0
2008-11-17 12:20:00,20.91,21.0,20.85,20.99,47000.0,12.2996,12.3525,12.2643,12.3467,47000.0
2008-11-17 12:30:00,21.01,21.08,20.86,20.86,56400.0,12.3584,12.3996,12.2702,12.2702,56400.0
2008-11-17 12:40:00,20.86,21.17,20.84,21.17,55200.0,12.2702,12.4525,12.2584,12.4525,55200.0
2008-11-17 12:50:00,21.16,21.19,20.93,20.94,56000.0,12.4467,12.4643,12.3114,12.3172,56000.0
2008-11-17 13:00:00,20.91,20.97,20.86,20.96,35600.0,12.2996,12.3349,12.2702,12.329,35600.0
2008-11-17 13:10:00,20.96,21.0,20.85,20.88,46600.0,12.329,12.3525,12.2643,12.282,46600.0
2008-11-17 13:20:00,20.89,20.92,20.8,20.82,85600.0,12.2878,12.3055,12.2349,12.2467,85600.0
2008-11-17 13:30:00,20.83,20.86,20.58,20.65,74400.0,12.2525,12.2702,12.1055,12.1467,74400.0
2008-11-17 13:40:00,20.65,20.71,20.52,20.7,111000.0,12.1467,12.182,12.0702,12.1761,111000.0
2008-11-17 13:50:00,20.7,20.89,20.68,20.85,64600.0,12.1761,12.2878,12.1643,12.2643,64600.0
2008-11-17 14:00:00,20.86,20.89,20.66,20.89,39800.0,12.2702,12.2878,12.1525,12.2878,39800.0
2008-11-17 14:10:00,20.89,20.99,20.77,20.8,60200.0,12.2878,12.3467,12.2172,12.2349,60200.0
2008-11-17 14:20:00,20.81,20.97,20.63,20.63,51400.0,12.2408,12.3349,12.1349,12.1349,51400.0
2008-11-17 14:30:00,20.64,20.93,20.62,20.92,99600.0,12.1408,12.3114,12.129,12.3055,99600.0
2008-11-17 14:40:00,20.92,21.06,20.82,20.86,82200.0,12.3055,12.3878,12.2467,12.2702,82200.0
2008-11-17 14:50:00,20.85,20.93,20.73,20.77,80200.0,12.2643,12.3114,12.1937,12.2172,80200.0
2008-11-17 15:00:00,20.74,20.91,20.67,20.79,129400.0,12.1996,12.2996,12.1584,12.229,129400.0
2008-11-17 15:10:00,20.79,20.86,20.64,20.76,102000.0,12.229,12.2702,12.1408,12.2114,102000.0
2008-11-17 15:20:00,20.75,20.83,20.62,20.75,102800.0,12.2055,12.2525,12.129,12.2055,102800.0
2008-11-17 15:30:00,20.74,20.82,20.44,20.55,131800.0,12.1996,12.2467,12.0231,12.0878,131800.0
2008-11-17 15:40:00,20.56,20.73,20.48,20.49,165400.0,12.0937,12.1937,12.0467,12.0525,165400.0
2008-11-17 15:50:00,20.5,20.63,20.38,20.39,335200.0,12.0584,12.1349,11.9878,11.9937,335200.0
2008-11-18 09:30:00,20.4,20.53,19.98,20.5,83200.0,11.9996,12.0761,11.7526,12.0584,83200.0
2008-11-18 09:40:00,20.5,20.83,20.5,20.83,69200.0,12.0584,12.2525,12.0584,12.2525,69200.0
2008-11-18 09:50:00,20.83,20.86,20.65,20.75,69800.0,12.2525,12.2702,12.1467,12.2055,69800.0
2008-11-18 10:00:00,20.75,20.75,20.45,20.45,66000.0,12.2055,12.2055,12.029,12.029,66000.0
2008-11-18 10:10:00,20.45,20.7,20.44,20.7,65000.0,12.029,12.1761,12.0231,12.1761,65000.0
2008-11-18 10:20:00,20.71,20.98,20.68,20.98,55800.0,12.182,12.3408,12.1643,12.3408,55800.0
2008-11-18 10:30:00,20.95,20.97,20.82,20.88,35200.0,12.3231,12.3349,12.2467,12.282,35200.0
2008-11-18 10:40:00,20.89,20.97,20.83,20.9,57800.0,12.2878,12.3349,12.2525,12.2937,57800.0
2008-11-18 10:50:00,20.88,20.91,20.77,20.81,28200.0,12.282,12.2996,12.2172,12.2408,28200.0
2008-11-18 11:00:00,20.82,20.82,20.63,20.73,63200.0,12.2467,12.2467,12.1349,12.1937,63200.0
2008-11-18 11:10:00,20.72,20.85,20.7,20.83,140000.0,12.1878,12.2643,12.1761,12.2525,140000.0
2008-11-18 11:20:00,20.83,20.9,20.71,20.8,82400.0,12.2525,12.2937,12.182,12.2349,82400.0
2008-11-18 11:30:00,20.77,21.04,20.76,20.99,49800.0,12.2172,12.3761,12.2114,12.3467,49800.0
2008-11-18 11:40:00,20.98,20.98,20.79,20.79,73000.0,12.3408,12.3408,12.229,12.229,73000.0
2008-11-18 11:50:00,20.79,20.98,20.79,20.95,73400.0,12.229,12.3408,12.229,12.3231,73400.0
2008-11-18 12:00:00,20.97,20.97,20.77,20.81,74200.0,12.3349,12.3349,12.2172,12.2408,74200.0
2008-11-18 12:10:00,20.79,20.86,20.78,20.78,55000.0,12.229,12.2702,12.2231,12.2231,55000.0
2008-11-18 12:20:00,20.75,20.75,20.6,20.64,90800.0,12.2055,12.2055,12.1173,12.1408,90800.0
2008-11-18 12:30:00,20.63,20.63,20.53,20.63,41200.0,12.1349,12.1349,12.0761,12.1349,41200.0
2008-11-18 12:40:00,20.61,20.66,20.49,20.53,43200.0,12.1231,12.1525,12.0525,12.0761,43200.0
2008-11-18 12:50:00,20.5,20.67,20.49,20.64,62400.0,12.0584,12.1584,12.0525,12.1408,62400.0
2008-11-18 13:00:00,20.64,20.64,20.44,20.48,88600.0,12.1408,12.1408,12.0231,12.0467,88600.0
2008-11-18 13:10:00,20.46,20.52,20.29,20.36,49200.0,12.0349,12.0702,11.9349,11.9761,49200.0
2008-11-18 13:20:00,20.38,20.54,20.38,20.47,51200.0,11.9878,12.082,11.9878,12.0408,51200.0
2008-11-18 13:30:00,20.45,20.49,20.25,20.31,71400.0,12.029,12.0525,11.9114,11.9467,71400.0
2008-11-18 13:40:00,20.31,20.44,20.17,20.21,77000.0,11.9467,12.0231,11.8643,11.8878,77000.0
2008-11-18 13:50:00,20.24,20.53,20.22,20.53,49400.0,11.9055,12.0761,11.8937,12.0761,49400.0
2008-11-18 14:00:00,20.52,20.54,20.22,20.3,81200.0,12.0702,12.082,11.8937,11.9408,81200.0
2008-11-18 14:10:00,20.29,20.53,20.28,20.47,87000.0,11.9349,12.0761,11.929,12.0408,87000.0
2008-11-18 14:20:00,20.45,20.52,20.36,20.42,71800.0,12.029,12.0702,11.9761,12.0114,71800.0
2008-11-18 14:30:00,20.42,20.43,20.29,20.37,70400.0,12.0114,12.0173,11.9349,11.982,70400.0
2008-11-18 14:40:00,20.39,20.45,20.11,20.12,117800.0,11.9937,12.029,11.829,11.8349,117800.0
2008-11-18 14:50:00,20.11,20.33,20.06,20.23,106600.0,11.829,11.9584,11.7996,11.8996,106600.0
2008-11-18 15:00:00,20.23,20.56,20.19,20.53,106600.0,11.8996,12.0937,11.8761,12.0761,106600.0
2008-11-18 15:10:00,20.54,20.64,20.36,20.54,149000.0,12.082,12.1408,11.9761,12.082,149000.0
2008-11-18 15:20:00,20.53,20.7,20.38,20.48,211000.0,12.0761,12.1761,11.9878,12.0467,211000.0
2008-11-18 15:30:00,20.48,20.71,20.25,20.58,178800.0,12.0467,12.182,11.9114,12.1055,178800.0
2008-11-18 15:40:00,20.57,20.74,20.5,20.67,361400.0,12.0996,12.1996,12.0584,12.1584,361400.0
2008-11-18 15:50:00,20.66,20.79,20.61,20.75,377000.0,12.1525,12.229,12.1231,12.2055,377000.0
2008-11-19 09:30:00,20.65,21.06,20.55,21.0,84200.0,12.1467,12.3878,12.0878,12.3525,84200.0
2008-11-19 09:40:00,21.0,21.07,20.8,21.0,90800.0,12.3525,12.3937,12.2349,12.3525,90800.0
2008-11-19 09:50:00,21.0,21.0,20.77,20.86,158800.0,12.3525,12.3525,12.2172,12.2702,158800.0
2008-11-19 10:00:00,20.84,21.23,20.84,21.21,82800.0,12.2584,12.4878,12.2584,12.4761,82800.0
2008-11-19 10:10:00,21.2,21.32,21.05,21.05,77400.0,12.4702,12.5408,12.382,12.382,77400.0
2008-11-19 10:20:00,21.03,21.03,20.8,20.98,49600.0,12.3702,12.3702,12.2349,12.3408,49600.0
2008-11-19 10:30:00,20.99,20.99,20.71,20.74,68400.0,12.3467,12.3467,12.182,12.1996,68400.0
2008-11-19 10:40:00,20.75,20.78,20.48,20.48,64000.0,12.2055,12.2231,12.0467,12.0467,64000.0
2008-11-19 10:50:00,20.48,20.56,20.39,20.44,64800.0,12.0467,12.0937,11.9937,12.0231,64800.0
2008-11-19 11:00:00,20.43,20.6,20.41,20.58,49800.0,12.0173,12.1173,12.0055,12.1055,49800.0
2008-11-19 11:10:00,20.59,20.68,20.43,20.68,33600.0,12.1114,12.1643,12.0173,12.1643,33600.0
2008-11-19 11:20:00,20.68,20.7,20.39,20.4,37400.0,12.1643,12.1761,11.9937,11.9996,37400.0
2008-11-19 11:30:00,20.4,20.48,20.38,20.4,42000.0,11.9996,12.0467,11.9878,11.9996,42000.0
2008-11-19 11:40:00,20.4,20.53,20.39,20.52,46000.0,11.9996,12.0761,11.9937,12.0702,46000.0
2008-11-19 11:50:00,20.52,20.68,20.52,20.56,47000.0,12.0702,12.1643,12.0702,12.0937,47000.0
2008-11-19 12:00:00,20.57,20.57,20.45,20.5,63400.0,12.0996,12.0996,12.029,12.0584,63400.0
2008-11-19 12:10:00,20.5,20.53,20.34,20.34,61000.0,12.0584,12.0761,11.9643,11.9643,61000.0
2008-11-19 12:20:00,20.36,20.46,20.35,20.41,49600.0,11.9761,12.0349,11.9702,12.0055,49600.0
2008-11-19 12:30:00,20.4,20.56,20.38,20.56,47400.0,11.9996,12.0937,11.9878,12.0937,47400.0
2008-11-19 12:40:00,20.57,20.66,20.47,20.5,40200.0,12.0996,12.1525,12.0408,12.0584,40200.0
2008-11-19 12:50:00,20.49,20.5,20.36,20.5,42400.0,12.0525,12.0584,11.9761,12.0584,42400.0
2008-11-19 13:00:00,20.53,20.68,20.5,20.53,63400.0,12.0761,12.1643,12.0584,12.0761,63400.0
2008-11-19 13:10:00,20.55,20.57,20.45,20.45,42200.0,12.0878,12.0996,12.029,12.029,42200.0
2008-11-19 13:20:00,20.48,20.49,20.35,20.35,38000.0,12.0467,12.0525,11.9702,11.9702,38000.0
2008-11-19 13:30:00,20.36,20.36,20.24,20.35,58800.0,11.9761,11.9761,11.9055,11.9702,58800.0
2008-11-19 13:40:00,20.34,20.49,20.33,20.46,50600.0,11.9643,12.0525,11.9584,12.0349,50600.0
2008-11-19 13:50:00,20.43,20.7,20.39,20.57,54200.0,12.0173,12.1761,11.9937,12.0996,54200.0
2008-11-19 14:00:00,20.54,20.54,20.25,20.39,87000.0,12.082,12.082,11.9114,11.9937,87000.0
2008-11-19 14:10:00,20.41,20.59,20.35,20.36,59400.0,12.0055,12.1114,11.9702,11.9761,59400.0
2008-11-19 14:20:00,20.36,20.45,20.2,20.35,106600.0,11.9761,12.029,11.882,11.9702,106600.0
2008-11-19 14:30:00,20.33,20.43,20.13,20.22,93400.0,11.9584,12.0173,11.8408,11.8937,93400.0
2008-11-19 14:40:00,20.25,20.7,20.24,20.56,94200.0,11.9114,12.1761,11.9055,12.0937,94200.0
2008-11-19 14:50:00,20.56,20.64,20.43,20.61,45600.0,12.0937,12.1408,12.0173,12.1231,45600.0
2008-11-19 15:00:00,20.61,20.67,20.4,20.66,109800.0,12.1231,12.1584,11.9996,12.1525,109800.0
2008-11-19 15:10:00,20.65,20.68,20.32,20.36,107400.0,12.1467,12.1643,11.9526,11.9761,107400.0
2008-11-19 15:20:00,20.35,20.43,20.16,20.41,115600.0,11.9702,12.0173,11.8584,12.0055,115600.0
2008-11-19 15:30:00,20.38,20.52,20.13,20.14,118200.0,11.9878,12.0702,11.8408,11.8467,118200.0
2008-11-19 15:40:00,20.13,20.28,20.02,20.14,163200.0,11.8408,11.929,11.7761,11.8467,163200.0
2008-11-19 15:50:00,20.16,20.18,19.98,20.02,276400.0,11.8584,11.8702,11.7526,11.7761,276400.0
2008-11-20 09:30:00,19.79,20.27,19.53,19.75,94000.0,11.6408,11.9231,11.4879,11.6173,94000.0
2008-11-20 09:40:00,19.75,19.81,19.52,19.79,62200.0,11.6173,11.6526,11.482,11.6408,62200.0
2008-11-20 09:50:00,19.81,19.91,19.56,19.71,114200.0,11.6526,11.7114,11.5055,11.5937,114200.0
2008-11-20 10:00:00,19.7,19.96,19.66,19.93,121000.0,11.5879,11.7408,11.5643,11.7231,121000.0
2008-11-20 10:10:00,19.91,20.08,19.84,19.87,216800.0,11.7114,11.8114,11.6702,11.6879,216800.0
2008-11-20 10:20:00,19.86,20.14,19.86,20.03,125800.0,11.682,11.8467,11.682,11.782,125800.0
2008-11-20 10:30:00,20.07,20.13,19.84,19.87,100800.0,11.8055,11.8408,11.6702,11.6879,100800.0
2008-11-20 10:40:00,19.88,20.18,19.81,19.96,136600.0,11.6937,11.8702,11.6526,11.7408,136600.0
2008-11-20 10:50:00,19.92,20.17,19.78,20.14,100000.0,11.7173,11.8643,11.6349,11.8467,100000.0
2008-11-20 11:00:00,20.15,20.32,19.98,19.98,71000.0,11.8526,11.9526,11.7526,11.7526,71000.0
2008-11-20 11:10:00,20.0,20.23,19.92,20.0,66000.0,11.7643,11.8996,11.7173,11.7643,66000.0
2008-11-20 11:20:00,20.04,20.15,19.98,20.09,71000.0,11.7879,11.8526,11.7526,11.8173,71000.0
2008-11-20 11:30:00,20.08,20.11,19.9,20.0,46600.0,11.8114,11.829,11.7055,11.7643,46600.0
2008-11-20 11:40:00,19.99,20.19,19.96,20.16,62800.0,11.7584,11.8761,11.7408,11.8584,62800.0
2008-11-20 11:50:00,20.15,20.24,20.02,20.17,70800.0,11.8526,11.9055,11.7761,11.8643,70800.0
2008-11-20 12:00:00,20.17,20.17,19.93,19.93,71400.0,11.8643,11.8643,11.7231,11.7231,71400.0
2008-11-20 12:10:00,19.93,20.32,19.93,20.24,119800.0,11.7231,11.9526,11.7231,11.9055,119800.0
2008-11-20 12:20:00,20.25,20.56,20.25,20.47,148200.0,11.9114,12.0937,11.9114,12.0408,148200.0
2008-11-20 12:30:00,20.47,20.74,20.46,20.66,235600.0,12.0408,12.1996,12.0349,12.1525,235600.0
2008-11-20 12:40:00,20.65,20.99,20.6,20.94,116000.0,12.1467,12.3467,12.1173,12.3172,116000.0
2008-11-20 12:50:00,20.95,21.06,20.63,20.71,104400.0,12.3231,12.3878,12.1349,12.182,104400.0
2008-11-20 13:00:00,20.7,20.7,20.43,20.52,87800.0,12.1761,12.1761,12.0173,12.0702,87800.0
2008-11-20 13:10:00,20.55,20.86,20.49,20.58,108400.0,12.0878,12.2702,12.0525,12.1055,108400.0
2008-11-20 13:20:00,20.57,20.78,20.41,20.6,94200.0,12.0996,12.2231,12.0055,12.1173,94200.0
2008-11-20 13:30:00,20.6,20.82,20.42,20.51,136000.0,12.1173,12.2467,12.0114,12.0643,136000.0
2008-11-20 13:40:00,20.48,20.77,20.45,20.72,83400.0,12.0467,12.2172,12.029,12.1878,83400.0
2008-11-20 13:50:00,20.74,20.82,20.56,20.68,109400.0,12.1996,12.2467,12.0937,12.1643,109400.0
2008-11-20 14:00:00,20.66,20.67,20.34,20.42,98800.0,12.1525,12.1584,11.9643,12.0114,98800.0
2008-11-20 14:10:00,20.42,20.56,20.29,20.31,81600.0,12.0114,12.0937,11.9349,11.9467,81600.0
2008-11-20 14:20:00,20.32,20.47,20.28,20.29,52400.0,11.9526,12.0408,11.929,11.9349,52400.0
2008-11-20 14:30:00,20.3,20.35,20.17,20.28,77600.0,11.9408,11.9702,11.8643,11.929,77600.0
2008-11-20 14:40:00,20.28,20.36,20.09,20.15,99600.0,11.929,11.9761,11.8173,11.8526,99600.0
2008-11-20 14:50:00,20.16,20.24,20.03,20.13,94200.0,11.8584,11.9055,11.782,11.8408,94200.0
2008-11-20 15:00:00,20.14,20.44,20.09,20.25,161600.0,11.8467,12.0231,11.8173,11.9114,161600.0
2008-11-20 15:10:00,20.2,20.3,20.03,20.08,115000.0,11.882,11.9408,11.782,11.8114,115000.0
2008-11-20 15:20:00,20.07,20.18,19.95,20.03,137000.0,11.8055,11.8702,11.7349,11.782,137000.0
2008-11-20 15:30:00,20.02,20.2,19.86,19.92,199600.0,11.7761,11.882,11.682,11.7173,199600.0
2008-11-20 15:40:00,19.93,19.95,19.56,19.75,361400.0,11.7231,11.7349,11.5055,11.6173,361400.0
2008-11-20 15:50:00,19.74,19.74,19.26,19.56,530800.0,11.6114,11.6114,11.329,11.5055,530800.0
2008-11-21 09:30:00,19.91,19.91,19.18,19.48,482600.0,11.7114,11.7114,11.282,11.4585,482600.0
2008-11-21 09:40:00,19.46,19.73,19.29,19.68,116600.0,11.4467,11.6055,11.3467,11.5761,116600.0
2008-11-21 09:50:00,19.68,19.75,19.58,19.71,199600.0,11.5761,11.6173,11.5173,11.5937,199600.0
2008-11-21 10:00:00,19.72,19.84,19.68,19.79,121600.0,11.5996,11.6702,11.5761,11.6408,121600.0
2008-11-21 10:10:00,19.82,19.82,19.59,19.75,214000.0,11.6584,11.6584,11.5232,11.6173,214000.0
2008-11-21 10:20:00,19.77,19.93,19.63,19.65,172600.0,11.629,11.7231,11.5467,11.5584,172600.0
2008-11-21 10:30:00,19.68,20.09,19.67,20.0,169600.0,11.5761,11.8173,11.5702,11.7643,169600.0
2008-11-21 10:40:00,20.02,20.15,19.9,20.05,157000.0,11.7761,11.8526,11.7055,11.7937,157000.0
2008-11-21 10:50:00,20.04,20.08,19.7,19.74,208600.0,11.7879,11.8114,11.5879,11.6114,208600.0
2008-11-21 11:00:00,19.74,19.86,19.61,19.73,183800.0,11.6114,11.682,11.5349,11.6055,183800.0
2008-11-21 11:10:00,19.75,20.0,19.72,19.95,134200.0,11.6173,11.7643,11.5996,11.7349,134200.0
2008-11-21 11:20:00,19.95,20.14,19.92,19.95,83000.0,11.7349,11.8467,11.7173,11.7349,83000.0
2008-11-21 11:30:00,19.96,20.14,19.93,20.13,65800.0,11.7408,11.8467,11.7231,11.8408,65800.0
2008-11-21 11:40:00,20.11,20.37,20.11,20.34,100400.0,11.829,11.982,11.829,11.9643,100400.0
2008-11-21 11:50:00,20.35,20.38,20.15,20.15,123600.0,11.9702,11.9878,11.8526,11.8526,123600.0
2008-11-21 12:00:00,20.15,20.29,20.0,20.26,97600.0,11.8526,11.9349,11.7643,11.9173,97600.0
2008-11-21 12:10:00,20.27,20.36,20.16,20.16,87800.0,11.9231,11.9761,11.8584,11.8584,87800.0
2008-11-21 12:20:00,20.17,20.43,20.15,20.41,101800.0,11.8643,12.0173,11.8526,12.0055,101800.0
2008-11-21 12:30:00,20.42,20.52,20.36,20.48,65800.0,12.0114,12.0702,11.9761,12.0467,65800.0
2008-11-21 12:40:00,20.47,20.5,20.25,20.27,58200.0,12.0408,12.0584,11.9114,11.9231,58200.0
2008-11-21 12:50:00,20.28,20.43,20.26,20.3,59400.0,11.929,12.0173,11.9173,11.9408,59400.0
2008-11-21 13:00:00,20.34,20.34,20.19,20.32,66400.0,11.9643,11.9643,11.8761,11.9526,66400.0
2008-11-21 13:10:00,20.32,20.43,20.31,20.39,85200.0,11.9526,12.0173,11.9467,11.9937,85200.0
2008-11-21 13:20:00,20.4,20.4,20.16,20.28,68000.0,11.9996,11.9996,11.8584,11.929,68000.0
2008-11-21 13:30:00,20.27,20.31,20.22,20.27,61600.0,11.9231,11.9467,11.8937,11.9231,61600.0
2008-11-21 13:40:00,20.25,20.49,20.25,20.37,52800.0,11.9114,12.0525,11.9114,11.982,52800.0
2008-11-21 13:50:00,20.39,20.41,20.1,20.12,125200.0,11.9937,12.0055,11.8231,11.8349,125200.0
2008-11-21 14:00:00,20.13,20.54,20.09,20.46,158000.0,11.8408,12.082,11.8173,12.0349,158000.0
2008-11-21 14:10:00,20.44,20.53,20.32,20.43,122200.0,12.0231,12.0761,11.9526,12.0173,122200.0
2008-11-21 14:20:00,20.42,20.56,20.4,20.42,177600.0,12.0114,12.0937,11.9996,12.0114,177600.0
2008-11-21 14:30:00,20.42,20.42,20.18,20.41,110400.0,12.0114,12.0114,11.8702,12.0055,110400.0
2008-11-21 14:40:00,20.41,20.52,20.14,20.45,210400.0,12.0055,12.0702,11.8467,12.029,210400.0
2008-11-21 14:50:00,20.45,20.52,20.27,20.4,111600.0,12.029,12.0702,11.9231,11.9996,111600.0
2008-11-21 15:00:00,20.41,20.74,20.4,20.53,175800.0,12.0055,12.1996,11.9996,12.0761,175800.0
2008-11-21 15:10:00,20.52,20.86,20.49,20.78,253000.0,12.0702,12.2702,12.0525,12.2231,253000.0
2008-11-21 15:20:00,20.76,21.18,20.64,21.08,207200.0,12.2114,12.4584,12.1408,12.3996,207200.0
2008-11-21 15:30:00,21.06,21.5,20.99,21.33,286000.0,12.3878,12.6466,12.3467,12.5467,286000.0
2008-11-21 15:40:00,21.35,21.58,21.28,21.57,414000.0,12.5584,12.6937,12.5172,12.6878,414000.0
2008-11-21 15:50:00,21.59,21.87,21.33,21.79,606800.0,12.6996,12.8643,12.5467,12.8172,606800.0
2008-11-24 09:30:00,21.85,22.18,21.71,22.1,122000.0,12.8525,13.0466,12.7702,12.9996,122000.0
2008-11-24 09:40:00,22.09,22.1,21.55,21.67,198000.0,12.9937,12.9996,12.6761,12.7466,198000.0
2008-11-24 09:50:00,21.68,21.98,21.52,21.98,177400.0,12.7525,12.929,12.6584,12.929,177400.0
2008-11-24 10:00:00,22.0,22.25,21.98,22.08,143400.0,12.9408,13.0878,12.929,12.9878,143400.0
2008-11-24 10:10:00,22.12,22.27,22.06,22.18,112600.0,13.0113,13.0996,12.976,13.0466,112600.0
2008-11-24 10:20:00,22.18,22.29,22.14,22.28,107200.0,13.0466,13.1113,13.0231,13.1055,107200.0
2008-11-24 10:30:00,22.26,22.39,22.24,22.38,187600.0,13.0937,13.1702,13.0819,13.1643,187600.0
2008-11-24 10:40:00,22.39,22.46,22.24,22.26,106000.0,13.1702,13.2113,13.0819,13.0937,106000.0
2008-11-24 10:50:00,22.25,22.3,22.16,22.29,94800.0,13.0878,13.1172,13.0349,13.1113,94800.0
2008-11-24 11:00:00,22.31,22.36,22.1,22.15,55000.0,13.1231,13.1525,12.9996,13.029,55000.0
2008-11-24 11:10:00,22.14,22.32,22.08,22.27,104600.0,13.0231,13.129,12.9878,13.0996,104600.0
2008-11-24 11:20:00,22.25,22.5,22.2,22.42,126400.0,13.0878,13.2349,13.0584,13.1878,126400.0
2008-11-24 11:30:00,22.42,22.45,22.24,22.29,183600.0,13.1878,13.2055,13.0819,13.1113,183600.0
2008-11-24 11:40:00,22.29,22.31,22.11,22.18,93400.0,13.1113,13.1231,13.0055,13.0466,93400.0
2008-11-24 11:50:00,22.18,22.27,22.13,22.13,105200.0,13.0466,13.0996,13.0172,13.0172,105200.0
2008-11-24 12:00:00,22.14,22.23,22.01,22.1,78000.0,13.0231,13.076,12.9466,12.9996,78000.0
2008-11-24 12:10:00,22.08,22.08,21.84,21.92,76800.0,12.9878,12.9878,12.8466,12.8937,76800.0
2008-11-24 12:20:00,21.92,21.92,21.72,21.8,83800.0,12.8937,12.8937,12.7761,12.8231,83800.0
2008-11-24 12:30:00,21.81,22.0,21.79,21.93,94600.0,12.829,12.9408,12.8172,12.8996,94600.0
2008-11-24 12:40:00,21.93,22.1,21.91,22.02,144400.0,12.8996,12.9996,12.8878,12.9525,144400.0
2008-11-24 12:50:00,22.03,22.11,21.99,22.04,94000.0,12.9584,13.0055,12.9349,12.9643,94000.0
2008-11-24 13:00:00,22.04,22.11,21.89,21.91,114800.0,12.9643,13.0055,12.8761,12.8878,114800.0
2008-11-24 13:10:00,21.92,22.11,21.84,22.1,79200.0,12.8937,13.0055,12.8466,12.9996,79200.0
2008-11-24 13:20:00,22.09,22.11,21.98,22.04,70200.0,12.9937,13.0055,12.929,12.9643,70200.0
2008-11-24 13:30:00,22.02,22.1,21.97,22.06,58600.0,12.9525,12.9996,12.9231,12.976,58600.0
2008-11-24 13:40:00,22.07,22.09,21.95,22.0,53000.0,12.9819,12.9937,12.9113,12.9408,53000.0
2008-11-24 13:50:00,22.01,22.27,21.99,22.25,104400.0,12.9466,13.0996,12.9349,13.0878,104400.0
2008-11-24 14:00:00,22.28,22.28,21.92,21.93,88200.0,13.1055,13.1055,12.8937,12.8996,88200.0
2008-11-24 14:10:00,21.94,22.01,21.88,21.99,100800.0,12.9055,12.9466,12.8702,12.9349,100800.0
2008-11-24 14:20:00,22.01,22.27,21.99,22.16,137000.0,12.9466,13.0996,12.9349,13.0349,137000.0
2008-11-24 14:30:00,22.18,22.33,22.13,22.26,89000.0,13.0466,13.1349,13.0172,13.0937,89000.0
2008-11-24 14:40:00,22.28,22.34,21.97,22.0,97800.0,13.1055,13.1407,12.9231,12.9408,97800.0
2008-11-24 14:50:00,22.0,22.21,22.0,22.16,117400.0,12.9408,13.0643,12.9408,13.0349,117400.0
2008-11-24 15:00:00,22.17,22.36,22.08,22.36,148800.0,13.0408,13.1525,12.9878,13.1525,148800.0
2008-11-24 15:10:00,22.36,22.37,22.18,22.24,161800.0,13.1525,13.1584,13.0466,13.0819,161800.0
2008-11-24 15:20:00,22.21,22.44,22.17,22.43,166600.0,13.0643,13.1996,13.0408,13.1937,166600.0
2008-11-24 15:30:00,22.43,22.48,22.26,22.36,225400.0,13.1937,13.2231,13.0937,13.1525,225400.0
2008-11-24 15:40:00,22.36,22.67,22.28,22.31,408800.0,13.1525,13.3349,13.1055,13.1231,408800.0
2008-11-24 15:50:00,22.3,22.34,21.87,22.11,480400.0,13.1172,13.1407,12.8643,13.0055,480400.0
2008-11-25 09:30:00,22.63,23.0,22.63,22.82,86000.0,13.3113,13.529,13.3113,13.4231,86000.0
2008-11-25 09:40:00,22.8,22.82,22.45,22.6,150400.0,13.4113,13.4231,13.2055,13.2937,150400.0
2008-11-25 09:50:00,22.61,22.76,22.33,22.4,65200.0,13.2996,13.3878,13.1349,13.176,65200.0
2008-11-25 10:00:00,22.41,22.68,22.41,22.68,124400.0,13.1819,13.3407,13.1819,13.3407,124400.0
2008-11-25 10:10:00,22.68,22.72,22.31,22.34,73400.0,13.3407,13.3643,13.1231,13.1407,73400.0
2008-11-25 10:20:00,22.34,22.37,22.1,22.37,86000.0,13.1407,13.1584,12.9996,13.1584,86000.0
2008-11-25 10:30:00,22.38,22.39,22.24,22.25,84800.0,13.1643,13.1702,13.0819,13.0878,84800.0
2008-11-25 10:40:00,22.24,22.25,22.05,22.05,62200.0,13.0819,13.0878,12.9702,12.9702,62200.0
2008-11-25 10:50:00,22.06,22.36,22.06,22.33,70600.0,12.976,13.1525,12.976,13.1349,70600.0
2008-11-25 11:00:00,22.33,22.39,21.99,22.08,66600.0,13.1349,13.1702,12.9349,12.9878,66600.0
2008-11-25 11:10:00,22.09,22.36,22.03,22.31,78600.0,12.9937,13.1525,12.9584,13.1231,78600.0
2008-11-25 11:20:00,22.33,22.47,22.3,22.43,42000.0,13.1349,13.2172,13.1172,13.1937,42000.0
2008-11-25 11:30:00,22.39,22.48,22.37,22.41,45800.0,13.1702,13.2231,13.1584,13.1819,45800.0
2008-11-25 11:40:00,22.41,22.54,22.38,22.46,60800.0,13.1819,13.2584,13.1643,13.2113,60800.0
2008-11-25 11:50:00,22.47,22.56,22.37,22.42,59000.0,13.2172,13.2702,13.1584,13.1878,59000.0
2008-11-25 12:00:00,22.42,22.45,22.26,22.32,50000.0,13.1878,13.2055,13.0937,13.129,50000.0
2008-11-25 12:10:00,22.31,22.35,22.13,22.29,63800.0,13.1231,13.1466,13.0172,13.1113,63800.0
2008-11-25 12:20:00,22.25,22.34,22.2,22.34,49200.0,13.0878,13.1407,13.0584,13.1407,49200.0
2008-11-25 12:30:00,22.32,22.4,22.27,22.32,43800.0,13.129,13.176,13.0996,13.129,43800.0
2008-11-25 12:40:00,22.31,22.36,22.16,22.21,64600.0,13.1231,13.1525,13.0349,13.0643,64600.0
2008-11-25 12:50:00,22.21,22.45,22.15,22.43,163200.0,13.0643,13.2055,13.029,13.1937,163200.0
2008-11-25 13:00:00,22.43,22.49,22.39,22.45,150600.0,13.1937,13.229,13.1702,13.2055,150600.0
2008-11-25 13:10:00,22.46,22.53,22.21,22.38,41400.0,13.2113,13.2525,13.0643,13.1643,41400.0
2008-11-25 13:20:00,22.37,22.58,22.35,22.52,44200.0,13.1584,13.2819,13.1466,13.2466,44200.0
2008-11-25 13:30:00,22.52,22.61,22.42,22.56,58600.0,13.2466,13.2996,13.1878,13.2702,58600.0
2008-11-25 13:40:00,22.55,22.65,22.46,22.55,91600.0,13.2643,13.3231,13.2113,13.2643,91600.0
2008-11-25 13:50:00,22.52,22.52,22.27,22.3,95800.0,13.2466,13.2466,13.0996,13.1172,95800.0
2008-11-25 14:00:00,22.31,22.45,22.27,22.36,141800.0,13.1231,13.2055,13.0996,13.1525,141800.0
2008-11-25 14:10:00,22.36,22.36,22.13,22.29,160600.0,13.1525,13.1525,13.0172,13.1113,160600.0
2008-11-25 14:20:00,22.27,22.35,22.25,22.25,103200.0,13.0996,13.1466,13.0878,13.0878,103200.0
2008-11-25 14:30:00,22.25,22.4,22.18,22.38,74200.0,13.0878,13.176,13.0466,13.1643,74200.0
2008-11-25 14:40:00,22.38,22.43,22.28,22.37,64200.0,13.1643,13.1937,13.1055,13.1584,64200.0
2008-11-25 14:50:00,22.37,22.74,22.31,22.68,124800.0,13.1584,13.376,13.1231,13.3407,124800.0
2008-11-25 15:00:00,22.71,22.88,22.64,22.74,175400.0,13.3584,13.4584,13.3172,13.376,175400.0
2008-11-25 15:10:00,22.75,22.77,22.49,22.5,124000.0,13.3819,13.3937,13.229,13.2349,124000.0
2008-11-25 15:20:00,22.49,22.58,22.3,22.52,147600.0,13.229,13.2819,13.1172,13.2466,147600.0
2008-11-25 15:30:00,22.52,22.61,22.4,22.52,153200.0,13.2466,13.2996,13.176,13.2466,153200.0
2008-11-25 15:40:00,22.52,22.78,22.46,22.55,188000.0,13.2466,13.3996,13.2113,13.2643,188000.0
2008-11-25 15:50:00,22.54,22.69,22.43,22.58,368000.0,13.2584,13.3466,13.1937,13.2819,368000.0
2008-11-26 09:30:00,22.18,22.45,22.07,22.28,99600.0,13.0466,13.2055,12.9819,13.1055,99600.0
2008-11-26 09:40:00,22.36,22.5,22.25,22.45,137400.0,13.1525,13.2349,13.0878,13.2055,137400.0
2008-11-26 09:50:00,22.44,22.66,22.39,22.49,120000.0,13.1996,13.329,13.1702,13.229,120000.0
2008-11-26 10:00:00,22.48,22.64,22.46,22.5,74600.0,13.2231,13.3172,13.2113,13.2349,74600.0
2008-11-26 10:10:00,22.5,22.59,22.45,22.52,62800.0,13.2349,13.2878,13.2055,13.2466,62800.0
2008-11-26 10:20:00,22.5,22.57,22.39,22.46,38000.0,13.2349,13.276,13.1702,13.2113,38000.0
2008-11-26 10:30:00,22.49,22.52,22.2,22.22,61200.0,13.229,13.2466,13.0584,13.0702,61200.0
2008-11-26 10:40:00,22.22,22.27,22.14,22.17,42800.0,13.0702,13.0996,13.0231,13.0408,42800.0
2008-11-26 10:50:00,22.17,22.44,22.14,22.33,47400.0,13.0408,13.1996,13.0231,13.1349,47400.0
2008-11-26 11:00:00,22.28,22.41,22.13,22.41,81600.0,13.1055,13.1819,13.0172,13.1819,81600.0
2008-11-26 11:10:00,22.39,22.61,22.37,22.46,107000.0,13.1702,13.2996,13.1584,13.2113,107000.0
2008-11-26 11:20:00,22.43,22.54,22.42,22.43,33400.0,13.1937,13.2584,13.1878,13.1937,33400.0
2008-11-26 11:30:00,22.43,22.55,22.39,22.5,124000.0,13.1937,13.2643,13.1702,13.2349,124000.0
2008-11-26 11:40:00,22.51,22.55,22.37,22.55,48200.0,13.2407,13.2643,13.1584,13.2643,48200.0
2008-11-26 11:50:00,22.57,22.57,22.41,22.46,50200.0,13.276,13.276,13.1819,13.2113,50200.0
2008-11-26 12:00:00,22.45,22.49,22.35,22.39,61600.0,13.2055,13.229,13.1466,13.1702,61600.0
2008-11-26 12:10:00,22.38,22.4,22.25,22.29,54000.0,13.1643,13.176,13.0878,13.1113,54000.0
2008-11-26 12:20:00,22.3,22.39,22.23,22.35,78400.0,13.1172,13.1702,13.076,13.1466,78400.0
2008-11-26 12:30:00,22.33,22.38,22.28,22.31,27000.0,13.1349,13.1643,13.1055,13.1231,27000.0
2008-11-26 12:40:00,22.31,22.4,22.25,22.4,43400.0,13.1231,13.176,13.0878,13.176,43400.0
2008-11-26 12:50:00,22.42,22.42,22.32,22.34,51600.0,13.1878,13.1878,13.129,13.1407,51600.0
2008-11-26 13:00:00,22.35,22.53,22.25,22.43,334400.0,13.1466,13.2525,13.0878,13.1937,334400.0
2008-11-26 13:10:00,22.43,22.43,22.35,22.36,58600.0,13.1937,13.1937,13.1466,13.1525,58600.0
2008-11-26 13:20:00,22.38,22.52,22.3,22.47,41800.0,13.1643,13.2466,13.1172,13.2172,41800.0
2008-11-26 13:30:00,22.47,22.47,22.27,22.43,48000.0,13.2172,13.2172,13.0996,13.1937,48000.0
2008-11-26 13:40:00,22.4,22.45,22.33,22.39,36600.0,13.176,13.2055,13.1349,13.1702,36600.0
2008-11-26 13:50:00,22.4,22.49,22.28,22.32,27600.0,13.176,13.229,13.1055,13.129,27600.0
2008-11-26 14:00:00,22.32,22.36,22.26,22.36,58200.0,13.129,13.1525,13.0937,13.1525,58200.0
2008-11-26 14:10:00,22.35,22.45,22.28,22.43,45000.0,13.1466,13.2055,13.1055,13.1937,45000.0
2008-11-26 14:20:00,22.42,22.52,22.41,22.47,26800.0,13.1878,13.2466,13.1819,13.2172,26800.0
2008-11-26 14:30:00,22.46,22.65,22.45,22.53,71800.0,13.2113,13.3231,13.2055,13.2525,71800.0
2008-11-26 14:40:00,22.5,22.67,22.5,22.63,109000.0,13.2349,13.3349,13.2349,13.3113,109000.0
2008-11-26 14:50:00,22.61,22.64,22.52,22.56,111200.0,13.2996,13.3172,13.2466,13.2702,111200.0
2008-11-26 15:00:00,22.56,22.64,22.45,22.59,177400.0,13.2702,13.3172,13.2055,13.2878,177400.0
2008-11-26 15:10:00,22.61,22.71,22.54,22.59,160600.0,13.2996,13.3584,13.2584,13.2878,160600.0
2008-11-26 15:20:00,22.6,22.73,22.53,22.66,87200.0,13.2937,13.3702,13.2525,13.329,87200.0
2008-11-26 15:30:00,22.68,22.75,22.59,22.65,135600.0,13.3407,13.3819,13.2878,13.3231,135600.0
2008-11-26 15:40:00,22.68,22.74,22.38,22.42,191600.0,13.3407,13.376,13.1643,13.1878,191600.0
2008-11-26 15:50:00,22.41,22.52,22.35,22.48,466600.0,13.1819,13.2466,13.1466,13.2231,466600.0
2008-11-28 09:30:00,22.52,22.8,22.44,22.77,45200.0,13.2466,13.4113,13.1996,13.3937,45200.0
2008-11-28 09:40:00,22.78,22.84,22.71,22.8,67400.0,13.3996,13.4349,13.3584,13.4113,67400.0
2008-11-28 09:50:00,22.79,22.99,22.77,22.98,75800.0,13.4054,13.5231,13.3937,13.5172,75800.0
2008-11-28 10:00:00,22.98,22.98,22.8,22.83,72400.0,13.5172,13.5172,13.4113,13.429,72400.0
2008-11-28 10:10:00,22.83,22.98,22.79,22.98,33600.0,13.429,13.5172,13.4054,13.5172,33600.0
2008-11-28 10:20:00,22.96,23.0,22.91,22.91,48200.0,13.5054,13.529,13.476,13.476,48200.0
2008-11-28 10:30:00,22.88,22.93,22.83,22.9,38600.0,13.4584,13.4878,13.429,13.4702,38600.0
2008-11-28 10:40:00,22.89,23.0,22.86,22.98,41200.0,13.4643,13.529,13.4466,13.5172,41200.0
2008-11-28 10:50:00,22.98,23.0,22.96,22.98,28000.0,13.5172,13.529,13.5054,13.5172,28000.0
2008-11-28 11:00:00,22.98,23.02,22.97,22.99,54200.0,13.5172,13.5407,13.5113,13.5231,54200.0
2008-11-28 11:10:00,23.0,23.01,22.9,22.95,55600.0,13.529,13.5349,13.4702,13.4996,55600.0
2008-11-28 11:20:00,22.95,23.17,22.93,23.15,45000.0,13.4996,13.629,13.4878,13.6172,45000.0
2008-11-28 11:30:00,23.15,23.18,22.98,23.0,42400.0,13.6172,13.6349,13.5172,13.529,42400.0
2008-11-28 11:40:00,22.99,23.14,22.99,23.13,20800.0,13.5231,13.6113,13.5231,13.6054,20800.0
2008-11-28 11:50:00,23.14,23.25,23.14,23.23,39400.0,13.6113,13.676,13.6113,13.6643,39400.0
2008-11-28 12:00:00,23.22,23.25,23.18,23.24,29200.0,13.6584,13.676,13.6349,13.6701,29200.0
2008-11-28 12:10:00,23.25,23.28,23.13,23.15,24000.0,13.676,13.6937,13.6054,13.6172,24000.0
2008-11-28 12:20:00,23.14,23.14,23.1,23.12,25200.0,13.6113,13.6113,13.5878,13.5996,25200.0
2008-11-28 12:30:00,23.13,23.15,23.07,23.08,40800.0,13.6054,13.6172,13.5701,13.576,40800.0
2008-11-28 12:40:00,23.08,23.23,23.07,23.1,114600.0,13.576,13.6643,13.5701,13.5878,114600.0
2008-11-28 12:50:00,23.1,23.47,23.09,23.4,173400.0,13.5878,13.8054,13.5819,13.7643,173400.0
2008-11-28 13:00:00,23.43,23.43,23.34,23.34,258400.0,13.7819,13.7819,13.729,13.729,258400.0
2008-11-28 13:10:00,23.34,23.34,23.34,23.34,100800.0,13.729,13.729,13.729,13.729,100800.0
2008-11-28 13:20:00,23.34,23.34,23.34,23.34,6000.0,13.729,13.729,13.729,13.729,6000.0
2008-11-28 13:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:40:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:50:00,23.34,23.34,23.34,23.34,200.0,13.729,13.729,13.729,13.729,200.0
2008-11-28 14:00:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:10:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:20:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:40:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:50:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:00:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:10:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:20:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:40:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:50:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-12-01 09:30:00,22.75,23.26,22.64,22.95,157400.0,13.3819,13.6819,13.3172,13.4996,157400.0
2008-12-01 09:40:00,23.01,23.17,22.88,22.89,163800.0,13.5349,13.629,13.4584,13.4643,163800.0
2008-12-01 09:50:00,22.87,22.91,22.33,22.33,155200.0,13.4525,13.476,13.1349,13.1349,155200.0
2008-12-01 10:00:00,22.35,22.53,22.28,22.32,103800.0,13.1466,13.2525,13.1055,13.129,103800.0
2008-12-01 10:10:00,22.32,22.42,22.25,22.31,75400.0,13.129,13.1878,13.0878,13.1231,75400.0
2008-12-01 10:20:00,22.31,22.43,22.3,22.39,86800.0,13.1231,13.1937,13.1172,13.1702,86800.0
2008-12-01 10:30:00,22.37,22.46,22.25,22.39,59400.0,13.1584,13.2113,13.0878,13.1702,59400.0
2008-12-01 10:40:00,22.39,22.5,22.25,22.25,98400.0,13.1702,13.2349,13.0878,13.0878,98400.0
2008-12-01 10:50:00,22.26,22.36,22.07,22.07,114800.0,13.0937,13.1525,12.9819,12.9819,114800.0
2008-12-01 11:00:00,22.07,22.09,21.85,21.85,221800.0,12.9819,12.9937,12.8525,12.8525,221800.0
2008-12-01 11:10:00,21.86,21.93,21.83,21.87,157000.0,12.8584,12.8996,12.8408,12.8643,157000.0
2008-12-01 11:20:00,21.86,21.89,21.72,21.75,111200.0,12.8584,12.8761,12.7761,12.7937,111200.0
2008-12-01 11:30:00,21.75,21.91,21.71,21.86,99000.0,12.7937,12.8878,12.7702,12.8584,99000.0
2008-12-01 11:40:00,21.87,21.93,21.82,21.84,239400.0,12.8643,12.8996,12.8349,12.8466,239400.0
2008-12-01 11:50:00,21.84,21.84,21.68,21.76,125800.0,12.8466,12.8466,12.7525,12.7996,125800.0
2008-12-01 12:00:00,21.76,21.8,21.67,21.73,167400.0,12.7996,12.8231,12.7466,12.7819,167400.0
2008-12-01 12:10:00,21.74,21.81,21.63,21.67,102200.0,12.7878,12.829,12.7231,12.7466,102200.0
2008-12-01 12:20:00,21.67,21.67,21.43,21.48,144800.0,12.7466,12.7466,12.6055,12.6349,144800.0
2008-12-01 12:30:00,21.47,21.49,21.41,21.45,72000.0,12.629,12.6408,12.5937,12.6172,72000.0
2008-12-01 12:40:00,21.46,21.65,21.45,21.61,90600.0,12.6231,12.7349,12.6172,12.7114,90600.0
2008-12-01 12:50:00,21.61,21.61,21.43,21.48,96400.0,12.7114,12.7114,12.6055,12.6349,96400.0
2008-12-01 13:00:00,21.49,21.55,21.46,21.5,57000.0,12.6408,12.6761,12.6231,12.6466,57000.0
2008-12-01 13:10:00,21.51,21.63,21.5,21.6,86200.0,12.6525,12.7231,12.6466,12.7055,86200.0
2008-12-01 13:20:00,21.61,21.61,21.41,21.45,98400.0,12.7114,12.7114,12.5937,12.6172,98400.0
2008-12-01 13:30:00,21.46,21.59,21.43,21.5,84800.0,12.6231,12.6996,12.6055,12.6466,84800.0
2008-12-01 13:40:00,21.51,21.53,21.29,21.31,153400.0,12.6525,12.6643,12.5231,12.5349,153400.0
2008-12-01 13:50:00,21.31,21.56,21.27,21.54,141200.0,12.5349,12.6819,12.5114,12.6702,141200.0
2008-12-01 14:00:00,21.56,21.57,21.29,21.47,117000.0,12.6819,12.6878,12.5231,12.629,117000.0
2008-12-01 14:10:00,21.47,21.48,21.23,21.29,116800.0,12.629,12.6349,12.4878,12.5231,116800.0
2008-12-01 14:20:00,21.29,21.45,21.29,21.42,90000.0,12.5231,12.6172,12.5231,12.5996,90000.0
2008-12-01 14:30:00,21.4,21.54,21.25,21.32,96600.0,12.5878,12.6702,12.4996,12.5408,96600.0
2008-12-01 14:40:00,21.32,21.52,21.29,21.47,78200.0,12.5408,12.6584,12.5231,12.629,78200.0
2008-12-01 14:50:00,21.46,21.63,21.33,21.36,134800.0,12.6231,12.7231,12.5467,12.5643,134800.0
2008-12-01 15:00:00,21.36,21.45,21.25,21.29,175000.0,12.5643,12.6172,12.4996,12.5231,175000.0
2008-12-01 15:10:00,21.27,21.42,21.18,21.25,213000.0,12.5114,12.5996,12.4584,12.4996,213000.0
2008-12-01 15:20:00,21.24,21.24,20.96,21.0,243000.0,12.4937,12.4937,12.329,12.3525,243000.0
2008-12-01 15:30:00,21.01,21.07,20.9,20.91,229600.0,12.3584,12.3937,12.2937,12.2996,229600.0
2008-12-01 15:40:00,20.89,20.94,20.74,20.84,268200.0,12.2878,12.3172,12.1996,12.2584,268200.0
2008-12-01 15:50:00,20.84,20.91,20.57,20.64,386600.0,12.2584,12.2996,12.0996,12.1408,386600.0
2008-12-02 09:30:00,20.79,20.95,20.75,20.88,74800.0,12.229,12.3231,12.2055,12.282,74800.0
2008-12-02 09:40:00,20.89,21.13,20.83,21.1,185400.0,12.2878,12.429,12.2525,12.4114,185400.0
2008-12-02 09:50:00,21.1,21.14,20.81,20.99,121600.0,12.4114,12.4349,12.2408,12.3467,121600.0
2008-12-02 10:00:00,21.0,21.16,21.0,21.09,70200.0,12.3525,12.4467,12.3525,12.4055,70200.0
2008-12-02 10:10:00,21.09,21.21,20.99,21.08,72000.0,12.4055,12.4761,12.3467,12.3996,72000.0
2008-12-02 10:20:00,21.08,21.25,21.02,21.18,70600.0,12.3996,12.4996,12.3643,12.4584,70600.0
2008-12-02 10:30:00,21.18,21.38,21.16,21.37,111600.0,12.4584,12.5761,12.4467,12.5702,111600.0
2008-12-02 10:40:00,21.37,21.42,21.27,21.3,88000.0,12.5702,12.5996,12.5114,12.529,88000.0
2008-12-02 10:50:00,21.27,21.31,21.16,21.18,89200.0,12.5114,12.5349,12.4467,12.4584,89200.0
2008-12-02 11:00:00,21.18,21.25,21.08,21.22,74800.0,12.4584,12.4996,12.3996,12.4819,74800.0
2008-12-02 11:10:00,21.24,21.28,21.11,21.27,89600.0,12.4937,12.5172,12.4172,12.5114,89600.0
2008-12-02 11:20:00,21.28,21.49,21.28,21.43,98000.0,12.5172,12.6408,12.5172,12.6055,98000.0
2008-12-02 11:30:00,21.41,21.5,21.3,21.31,88200.0,12.5937,12.6466,12.529,12.5349,88200.0
2008-12-02 11:40:00,21.3,21.53,21.28,21.53,79600.0,12.529,12.6643,12.5172,12.6643,79600.0
2008-12-02 11:50:00,21.53,21.57,21.41,21.43,60800.0,12.6643,12.6878,12.5937,12.6055,60800.0
2008-12-02 12:00:00,21.4,21.55,21.4,21.52,79400.0,12.5878,12.6761,12.5878,12.6584,79400.0
2008-12-02 12:10:00,21.51,21.55,21.43,21.54,61000.0,12.6525,12.6761,12.6055,12.6702,61000.0
2008-12-02 12:20:00,21.54,21.65,21.51,21.64,75200.0,12.6702,12.7349,12.6525,12.729,75200.0
2008-12-02 12:30:00,21.64,21.68,21.57,21.6,79200.0,12.729,12.7525,12.6878,12.7055,79200.0
2008-12-02 12:40:00,21.61,21.66,21.55,21.63,75400.0,12.7114,12.7408,12.6761,12.7231,75400.0
2008-12-02 12:50:00,21.63,21.68,21.57,21.67,51800.0,12.7231,12.7525,12.6878,12.7466,51800.0
2008-12-02 13:00:00,21.66,21.72,21.55,21.65,56000.0,12.7408,12.7761,12.6761,12.7349,56000.0
2008-12-02 13:10:00,21.65,21.8,21.63,21.63,70600.0,12.7349,12.8231,12.7231,12.7231,70600.0
2008-12-02 13:20:00,21.63,21.66,21.58,21.63,49000.0,12.7231,12.7408,12.6937,12.7231,49000.0
2008-12-02 13:30:00,21.63,21.64,21.45,21.45,65400.0,12.7231,12.729,12.6172,12.6172,65400.0
2008-12-02 13:40:00,21.43,21.52,21.39,21.42,59600.0,12.6055,12.6584,12.5819,12.5996,59600.0
2008-12-02 13:50:00,21.42,21.42,21.33,21.35,60600.0,12.5996,12.5996,12.5467,12.5584,60600.0
2008-12-02 14:00:00,21.36,21.4,21.1,21.15,79200.0,12.5643,12.5878,12.4114,12.4408,79200.0
2008-12-02 14:10:00,21.13,21.14,20.98,21.06,143400.0,12.429,12.4349,12.3408,12.3878,143400.0
2008-12-02 14:20:00,21.05,21.06,20.88,20.97,147000.0,12.382,12.3878,12.282,12.3349,147000.0
2008-12-02 14:30:00,20.97,21.11,20.9,21.1,89600.0,12.3349,12.4172,12.2937,12.4114,89600.0
2008-12-02 14:40:00,21.1,21.13,20.99,21.06,92200.0,12.4114,12.429,12.3467,12.3878,92200.0
2008-12-02 14:50:00,21.05,21.15,21.0,21.11,125000.0,12.382,12.4408,12.3525,12.4172,125000.0
2008-12-02 15:00:00,21.1,21.11,20.89,20.97,105600.0,12.4114,12.4172,12.2878,12.3349,105600.0
2008-12-02 15:10:00,20.96,21.34,20.9,21.32,142200.0,12.329,12.5525,12.2937,12.5408,142200.0
2008-12-02 15:20:00,21.32,21.52,21.25,21.36,142200.0,12.5408,12.6584,12.4996,12.5643,142200.0
2008-12-02 15:30:00,21.37,21.58,21.31,21.35,216600.0,12.5702,12.6937,12.5349,12.5584,216600.0
2008-12-02 15:40:00,21.36,21.53,21.18,21.29,323800.0,12.5643,12.6643,12.4584,12.5231,323800.0
2008-12-02 15:50:00,21.27,21.67,21.22,21.67,446200.0,12.5114,12.7466,12.4819,12.7466,446200.0
2008-12-03 09:30:00,21.3,21.3,20.68,21.25,159200.0,12.529,12.529,12.1643,12.4996,159200.0
2008-12-03 09:40:00,21.25,21.39,21.11,21.27,73400.0,12.4996,12.5819,12.4172,12.5114,73400.0
2008-12-03 09:50:00,21.27,21.28,21.08,21.13,87800.0,12.5114,12.5172,12.3996,12.429,87800.0
2008-12-03 10:00:00,21.13,21.32,21.04,21.23,84000.0,12.429,12.5408,12.3761,12.4878,84000.0
2008-12-03 10:10:00,21.22,21.42,21.16,21.23,58800.0,12.4819,12.5996,12.4467,12.4878,58800.0
2008-12-03 10:20:00,21.24,21.38,21.18,21.19,60800.0,12.4937,12.5761,12.4584,12.4643,60800.0
2008-12-03 10:30:00,21.19,21.34,21.16,21.2,49400.0,12.4643,12.5525,12.4467,12.4702,49400.0
2008-12-03 10:40:00,21.2,21.41,21.15,21.36,45000.0,12.4702,12.5937,12.4408,12.5643,45000.0
2008-12-03 10:50:00,21.36,21.64,21.35,21.63,60200.0,12.5643,12.729,12.5584,12.7231,60200.0
2008-12-03 11:00:00,21.63,21.64,21.47,21.57,73000.0,12.7231,12.729,12.629,12.6878,73000.0
2008-12-03 11:10:00,21.57,21.86,21.57,21.77,66800.0,12.6878,12.8584,12.6878,12.8055,66800.0
2008-12-03 11:20:00,21.77,21.8,21.56,21.56,51200.0,12.8055,12.8231,12.6819,12.6819,51200.0
2008-12-03 11:30:00,21.57,21.68,21.51,21.66,64800.0,12.6878,12.7525,12.6525,12.7408,64800.0
2008-12-03 11:40:00,21.68,21.77,21.57,21.71,67800.0,12.7525,12.8055,12.6878,12.7702,67800.0
2008-12-03 11:50:00,21.68,21.84,21.64,21.82,45600.0,12.7525,12.8466,12.729,12.8349,45600.0
2008-12-03 12:00:00,21.83,21.83,21.61,21.62,110800.0,12.8408,12.8408,12.7114,12.7172,110800.0
2008-12-03 12:10:00,21.63,21.8,21.5,21.5,74400.0,12.7231,12.8231,12.6466,12.6466,74400.0
2008-12-03 12:20:00,21.51,21.87,21.51,21.7,74000.0,12.6525,12.8643,12.6525,12.7643,74000.0
2008-12-03 12:30:00,21.7,21.81,21.66,21.79,67400.0,12.7643,12.829,12.7408,12.8172,67400.0
2008-12-03 12:40:00,21.8,21.86,21.63,21.71,64800.0,12.8231,12.8584,12.7231,12.7702,64800.0
2008-12-03 12:50:00,21.68,21.84,21.64,21.66,45200.0,12.7525,12.8466,12.729,12.7408,45200.0
2008-12-03 13:00:00,21.67,21.71,21.61,21.66,33400.0,12.7466,12.7702,12.7114,12.7408,33400.0
2008-12-03 13:10:00,21.65,21.79,21.64,21.75,56600.0,12.7349,12.8172,12.729,12.7937,56600.0
2008-12-03 13:20:00,21.75,21.79,21.53,21.66,98800.0,12.7937,12.8172,12.6643,12.7408,98800.0
2008-12-03 13:30:00,21.65,21.66,21.49,21.52,65400.0,12.7349,12.7408,12.6408,12.6584,65400.0
2008-12-03 13:40:00,21.5,21.5,21.31,21.41,65600.0,12.6466,12.6466,12.5349,12.5937,65600.0
2008-12-03 13:50:00,21.41,21.42,21.23,21.36,46800.0,12.5937,12.5996,12.4878,12.5643,46800.0
2008-12-03 14:00:00,21.39,21.43,21.22,21.4,71600.0,12.5819,12.6055,12.4819,12.5878,71600.0
2008-12-03 14:10:00,21.39,21.52,21.29,21.42,94800.0,12.5819,12.6584,12.5231,12.5996,94800.0
2008-12-03 14:20:00,21.44,21.78,21.39,21.58,75200.0,12.6114,12.8113,12.5819,12.6937,75200.0
2008-12-03 14:30:00,21.57,21.88,21.57,21.75,105800.0,12.6878,12.8702,12.6878,12.7937,105800.0
2008-12-03 14:40:00,21.75,21.96,21.74,21.85,74200.0,12.7937,12.9172,12.7878,12.8525,74200.0
2008-12-03 14:50:00,21.87,22.0,21.69,21.71,97400.0,12.8643,12.9408,12.7584,12.7702,97400.0
2008-12-03 15:00:00,21.72,21.93,21.54,21.86,143000.0,12.7761,12.8996,12.6702,12.8584,143000.0
2008-12-03 15:10:00,21.85,21.88,21.61,21.84,146200.0,12.8525,12.8702,12.7114,12.8466,146200.0
2008-12-03 15:20:00,21.89,21.97,21.56,21.81,128800.0,12.8761,12.9231,12.6819,12.829,128800.0
2008-12-03 15:30:00,21.83,21.98,21.67,21.96,147800.0,12.8408,12.929,12.7466,12.9172,147800.0
2008-12-03 15:40:00,21.96,22.11,21.86,22.0,152400.0,12.9172,13.0055,12.8584,12.9408,152400.0
2008-12-03 15:50:00,22.0,22.3,21.98,22.12,278200.0,12.9408,13.1172,12.929,13.0113,278200.0
2008-12-04 09:30:00,21.98,22.2,21.81,21.91,45000.0,12.929,13.0584,12.829,12.8878,45000.0
2008-12-04 09:40:00,21.91,22.11,21.86,22.08,62800.0,12.8878,13.0055,12.8584,12.9878,62800.0
2008-12-04 09:50:00,22.09,22.13,21.97,21.97,59200.0,12.9937,13.0172,12.9231,12.9231,59200.0
2008-12-04 10:00:00,21.96,22.09,21.82,21.9,46400.0,12.9172,12.9937,12.8349,12.8819,46400.0
2008-12-04 10:10:00,21.89,21.91,21.66,21.72,57800.0,12.8761,12.8878,12.7408,12.7761,57800.0
2008-12-04 10:20:00,21.7,21.93,21.7,21.75,52000.0,12.7643,12.8996,12.7643,12.7937,52000.0
2008-12-04 10:30:00,21.77,21.99,21.72,21.93,44600.0,12.8055,12.9349,12.7761,12.8996,44600.0
2008-12-04 10:40:00,21.92,22.02,21.85,21.95,75200.0,12.8937,12.9525,12.8525,12.9113,75200.0
2008-12-04 10:50:00,21.93,22.09,21.86,22.04,33200.0,12.8996,12.9937,12.8584,12.9643,33200.0
2008-12-04 11:00:00,22.05,22.08,21.8,21.81,49400.0,12.9702,12.9878,12.8231,12.829,49400.0
2008-12-04 11:10:00,21.8,21.98,21.75,21.88,30000.0,12.8231,12.929,12.7937,12.8702,30000.0
2008-12-04 11:20:00,21.83,22.0,21.8,21.85,51600.0,12.8408,12.9408,12.8231,12.8525,51600.0
2008-12-04 11:30:00,21.82,21.82,21.68,21.78,34400.0,12.8349,12.8349,12.7525,12.8113,34400.0
2008-12-04 11:40:00,21.77,21.82,21.61,21.82,45200.0,12.8055,12.8349,12.7114,12.8349,45200.0
2008-12-04 11:50:00,21.81,21.89,21.71,21.74,41400.0,12.829,12.8761,12.7702,12.7878,41400.0
2008-12-04 12:00:00,21.74,21.77,21.57,21.65,34400.0,12.7878,12.8055,12.6878,12.7349,34400.0
2008-12-04 12:10:00,21.65,21.66,21.44,21.44,41600.0,12.7349,12.7408,12.6114,12.6114,41600.0
2008-12-04 12:20:00,21.44,21.68,21.42,21.65,68800.0,12.6114,12.7525,12.5996,12.7349,68800.0
2008-12-04 12:30:00,21.67,21.71,21.54,21.7,46200.0,12.7466,12.7702,12.6702,12.7643,46200.0
2008-12-04 12:40:00,21.68,21.74,21.56,21.58,21600.0,12.7525,12.7878,12.6819,12.6937,21600.0
2008-12-04 12:50:00,21.59,21.64,21.5,21.51,30200.0,12.6996,12.729,12.6466,12.6525,30200.0
2008-12-04 13:00:00,21.53,21.53,21.39,21.39,27000.0,12.6643,12.6643,12.5819,12.5819,27000.0
2008-12-04 13:10:00,21.39,21.42,21.3,21.37,35600.0,12.5819,12.5996,12.529,12.5702,35600.0
2008-12-04 13:20:00,21.36,21.43,21.34,21.34,21000.0,12.5643,12.6055,12.5525,12.5525,21000.0
2008-12-04 13:30:00,21.32,21.5,21.29,21.45,44400.0,12.5408,12.6466,12.5231,12.6172,44400.0
2008-12-04 13:40:00,21.44,21.57,21.39,21.55,27000.0,12.6114,12.6878,12.5819,12.6761,27000.0
2008-12-04 13:50:00,21.53,21.65,21.48,21.51,34200.0,12.6643,12.7349,12.6349,12.6525,34200.0
2008-12-04 14:00:00,21.5,21.59,21.47,21.55,24600.0,12.6466,12.6996,12.629,12.6761,24600.0
2008-12-04 14:10:00,21.55,21.6,21.38,21.41,59000.0,12.6761,12.7055,12.5761,12.5937,59000.0
2008-12-04 14:20:00,21.39,21.54,21.36,21.42,76200.0,12.5819,12.6702,12.5643,12.5996,76200.0
2008-12-04 14:30:00,21.39,21.56,21.35,21.51,72600.0,12.5819,12.6819,12.5584,12.6525,72600.0
2008-12-04 14:40:00,21.52,21.52,21.22,21.32,91800.0,12.6584,12.6584,12.4819,12.5408,91800.0
2008-12-04 14:50:00,21.31,21.43,21.22,21.22,55600.0,12.5349,12.6055,12.4819,12.4819,55600.0
2008-12-04 15:00:00,21.21,21.27,21.02,21.08,115400.0,12.4761,12.5114,12.3643,12.3996,115400.0
2008-12-04 15:10:00,21.07,21.17,20.8,20.9,116600.0,12.3937,12.4525,12.2349,12.2937,116600.0
2008-12-04 15:20:00,20.91,20.99,20.71,20.74,150600.0,12.2996,12.3467,12.182,12.1996,150600.0
2008-12-04 15:30:00,20.73,20.86,20.65,20.8,168400.0,12.1937,12.2702,12.1467,12.2349,168400.0
2008-12-04 15:40:00,20.79,21.23,20.76,21.0,256200.0,12.229,12.4878,12.2114,12.3525,256200.0
2008-12-04 15:50:00,21.01,21.23,20.79,21.14,200200.0,12.3584,12.4878,12.229,12.4349,200200.0
2008-12-05 09:30:00,20.83,20.91,20.5,20.68,74200.0,12.2525,12.2996,12.0584,12.1643,74200.0
2008-12-05 09:40:00,20.71,20.84,20.49,20.49,48200.0,12.182,12.2584,12.0525,12.0525,48200.0
2008-12-05 09:50:00,20.49,20.75,20.39,20.44,46800.0,12.0525,12.2055,11.9937,12.0231,46800.0
2008-12-05 10:00:00,20.41,20.61,20.37,20.55,40200.0,12.0055,12.1231,11.982,12.0878,40200.0
2008-12-05 10:10:00,20.57,20.63,20.39,20.39,67200.0,12.0996,12.1349,11.9937,11.9937,67200.0
2008-12-05 10:20:00,20.41,20.45,20.29,20.34,87400.0,12.0055,12.029,11.9349,11.9643,87400.0
2008-12-05 10:30:00,20.35,20.38,20.23,20.31,95800.0,11.9702,11.9878,11.8996,11.9467,95800.0
2008-12-05 10:40:00,20.31,20.36,20.22,20.32,48800.0,11.9467,11.9761,11.8937,11.9526,48800.0
2008-12-05 10:50:00,20.33,20.48,20.29,20.4,57000.0,11.9584,12.0467,11.9349,11.9996,57000.0
2008-12-05 11:00:00,20.41,20.45,20.32,20.37,41600.0,12.0055,12.029,11.9526,11.982,41600.0
2008-12-05 11:10:00,20.4,20.46,20.31,20.38,42400.0,11.9996,12.0349,11.9467,11.9878,42400.0
2008-12-05 11:20:00,20.37,20.38,20.2,20.2,29400.0,11.982,11.9878,11.882,11.882,29400.0
2008-12-05 11:30:00,20.2,20.21,20.09,20.13,112000.0,11.882,11.8878,11.8173,11.8408,112000.0
2008-12-05 11:40:00,20.13,20.27,20.11,20.16,151000.0,11.8408,11.9231,11.829,11.8584,151000.0
2008-12-05 11:50:00,20.17,20.36,20.16,20.23,42200.0,11.8643,11.9761,11.8584,11.8996,42200.0
2008-12-05 12:00:00,20.23,20.41,20.23,20.38,73800.0,11.8996,12.0055,11.8996,11.9878,73800.0
2008-12-05 12:10:00,20.36,20.42,20.31,20.42,88600.0,11.9761,12.0114,11.9467,12.0114,88600.0
2008-12-05 12:20:00,20.39,20.48,20.36,20.45,56400.0,11.9937,12.0467,11.9761,12.029,56400.0
2008-12-05 12:30:00,20.44,20.44,20.25,20.29,32000.0,12.0231,12.0231,11.9114,11.9349,32000.0
2008-12-05 12:40:00,20.29,20.33,20.18,20.25,48400.0,11.9349,11.9584,11.8702,11.9114,48400.0
2008-12-05 12:50:00,20.26,20.31,20.16,20.3,44400.0,11.9173,11.9467,11.8584,11.9408,44400.0
2008-12-05 13:00:00,20.31,20.47,20.3,20.34,53400.0,11.9467,12.0408,11.9408,11.9643,53400.0
2008-12-05 13:10:00,20.33,20.49,20.31,20.33,56400.0,11.9584,12.0525,11.9467,11.9584,56400.0
2008-12-05 13:20:00,20.32,20.42,20.3,20.31,35600.0,11.9526,12.0114,11.9408,11.9467,35600.0
2008-12-05 13:30:00,20.31,20.52,20.31,20.49,58600.0,11.9467,12.0702,11.9467,12.0525,58600.0
2008-12-05 13:40:00,20.47,20.7,20.43,20.6,36400.0,12.0408,12.1761,12.0173,12.1173,36400.0
2008-12-05 13:50:00,20.6,20.72,20.53,20.54,64200.0,12.1173,12.1878,12.0761,12.082,64200.0
2008-12-05 14:00:00,20.54,20.63,20.47,20.47,55800.0,12.082,12.1349,12.0408,12.0408,55800.0
2008-12-05 14:10:00,20.46,20.55,20.38,20.5,53400.0,12.0349,12.0878,11.9878,12.0584,53400.0
2008-12-05 14:20:00,20.5,20.69,20.5,20.53,49400.0,12.0584,12.1702,12.0584,12.0761,49400.0
2008-12-05 14:30:00,20.52,20.76,20.47,20.76,61600.0,12.0702,12.2114,12.0408,12.2114,61600.0
2008-12-05 14:40:00,20.76,21.2,20.76,21.16,137800.0,12.2114,12.4702,12.2114,12.4467,137800.0
2008-12-05 14:50:00,21.18,21.2,21.0,21.13,85600.0,12.4584,12.4702,12.3525,12.429,85600.0
2008-12-05 15:00:00,21.12,21.27,20.84,20.91,115200.0,12.4231,12.5114,12.2584,12.2996,115200.0
2008-12-05 15:10:00,20.93,21.29,20.88,21.18,108200.0,12.3114,12.5231,12.282,12.4584,108200.0
2008-12-05 15:20:00,21.16,21.28,21.04,21.24,134000.0,12.4467,12.5172,12.3761,12.4937,134000.0
2008-12-05 15:30:00,21.25,21.5,21.25,21.39,186400.0,12.4996,12.6466,12.4996,12.5819,186400.0
2008-12-05 15:40:00,21.42,21.72,21.36,21.6,327800.0,12.5996,12.7761,12.5643,12.7055,327800.0
2008-12-05 15:50:00,21.6,21.7,21.4,21.58,354200.0,12.7055,12.7643,12.5878,12.6937,354200.0
2008-12-08 09:30:00,22.18,22.32,22.06,22.27,45200.0,13.0466,13.129,12.976,13.0996,45200.0
2008-12-08 09:40:00,22.31,22.42,22.29,22.39,71000.0,13.1231,13.1878,13.1113,13.1702,71000.0
2008-12-08 09:50:00,22.41,22.41,22.26,22.26,98200.0,13.1819,13.1819,13.0937,13.0937,98200.0
2008-12-08 10:00:00,22.26,22.3,22.16,22.22,46000.0,13.0937,13.1172,13.0349,13.0702,46000.0
2008-12-08 10:10:00,22.18,22.18,21.9,21.98,50400.0,13.0466,13.0466,12.8819,12.929,50400.0
2008-12-08 10:20:00,22.0,22.22,21.98,22.2,44000.0,12.9408,13.0702,12.929,13.0584,44000.0
2008-12-08 10:30:00,22.24,22.29,22.16,22.25,45400.0,13.0819,13.1113,13.0349,13.0878,45400.0
2008-12-08 10:40:00,22.25,22.4,22.25,22.35,39800.0,13.0878,13.176,13.0878,13.1466,39800.0
2008-12-08 10:50:00,22.34,22.37,22.24,22.29,54000.0,13.1407,13.1584,13.0819,13.1113,54000.0
2008-12-08 11:00:00,22.33,22.36,22.11,22.13,58400.0,13.1349,13.1525,13.0055,13.0172,58400.0
2008-12-08 11:10:00,22.12,22.24,22.11,22.21,31600.0,13.0113,13.0819,13.0055,13.0643,31600.0
2008-12-08 11:20:00,22.2,22.28,22.13,22.18,63600.0,13.0584,13.1055,13.0172,13.0466,63600.0
2008-12-08 11:30:00,22.18,22.33,22.13,22.17,59400.0,13.0466,13.1349,13.0172,13.0408,59400.0
2008-12-08 11:40:00,22.16,22.16,22.03,22.07,29800.0,13.0349,13.0349,12.9584,12.9819,29800.0
2008-12-08 11:50:00,22.04,22.04,21.81,21.89,46800.0,12.9643,12.9643,12.829,12.8761,46800.0
2008-12-08 12:00:00,21.9,21.95,21.74,21.8,46800.0,12.8819,12.9113,12.7878,12.8231,46800.0
2008-12-08 12:10:00,21.83,22.03,21.78,22.03,33600.0,12.8408,12.9584,12.8113,12.9584,33600.0
2008-12-08 12:20:00,22.01,22.07,21.96,21.96,28000.0,12.9466,12.9819,12.9172,12.9172,28000.0
2008-12-08 12:30:00,21.97,22.02,21.91,21.95,14800.0,12.9231,12.9525,12.8878,12.9113,14800.0
2008-12-08 12:40:00,21.92,22.02,21.9,21.9,23000.0,12.8937,12.9525,12.8819,12.8819,23000.0
2008-12-08 12:50:00,21.91,21.98,21.77,21.88,25200.0,12.8878,12.929,12.8055,12.8702,25200.0
2008-12-08 13:00:00,21.89,22.06,21.89,22.04,32000.0,12.8761,12.976,12.8761,12.9643,32000.0
2008-12-08 13:10:00,22.0,22.04,21.84,21.88,34000.0,12.9408,12.9643,12.8466,12.8702,34000.0
2008-12-08 13:20:00,21.87,21.94,21.79,21.89,35400.0,12.8643,12.9055,12.8172,12.8761,35400.0
2008-12-08 13:30:00,21.86,21.86,21.65,21.83,54800.0,12.8584,12.8584,12.7349,12.8408,54800.0
2008-12-08 13:40:00,21.85,21.96,21.71,21.73,52000.0,12.8525,12.9172,12.7702,12.7819,52000.0
2008-12-08 13:50:00,21.73,21.8,21.6,21.7,64400.0,12.7819,12.8231,12.7055,12.7643,64400.0
2008-12-08 14:00:00,21.7,21.82,21.68,21.78,47800.0,12.7643,12.8349,12.7525,12.8113,47800.0
2008-12-08 14:10:00,21.79,21.82,21.74,21.79,41600.0,12.8172,12.8349,12.7878,12.8172,41600.0
2008-12-08 14:20:00,21.8,21.94,21.8,21.86,163000.0,12.8231,12.9055,12.8231,12.8584,163000.0
2008-12-08 14:30:00,21.89,22.03,21.89,22.02,95400.0,12.8761,12.9584,12.8761,12.9525,95400.0
2008-12-08 14:40:00,22.03,22.13,21.93,22.09,75600.0,12.9584,13.0172,12.8996,12.9937,75600.0
2008-12-08 14:50:00,22.08,22.1,21.93,22.05,78000.0,12.9878,12.9996,12.8996,12.9702,78000.0
2008-12-08 15:00:00,22.05,22.08,21.93,22.0,137000.0,12.9702,12.9878,12.8996,12.9408,137000.0
2008-12-08 15:10:00,22.0,22.06,21.92,21.98,121600.0,12.9408,12.976,12.8937,12.929,121600.0
2008-12-08 15:20:00,21.99,22.07,21.92,22.0,148000.0,12.9349,12.9819,12.8937,12.9408,148000.0
2008-12-08 15:30:00,21.99,22.07,21.79,21.82,192400.0,12.9349,12.9819,12.8172,12.8349,192400.0
2008-12-08 15:40:00,21.82,21.93,21.53,21.63,379600.0,12.8349,12.8996,12.6643,12.7231,379600.0
2008-12-08 15:50:00,21.63,21.83,21.62,21.73,356200.0,12.7231,12.8408,12.7172,12.7819,356200.0
2008-12-09 09:30:00,21.5,21.89,21.48,21.84,74400.0,12.6466,12.8761,12.6349,12.8466,74400.0
2008-12-09 09:40:00,21.85,21.93,21.75,21.75,47200.0,12.8525,12.8996,12.7937,12.7937,47200.0
2008-12-09 09:50:00,21.75,21.86,21.71,21.77,43200.0,12.7937,12.8584,12.7702,12.8055,43200.0
2008-12-09 10:00:00,21.77,21.95,21.75,21.82,59800.0,12.8055,12.9113,12.7937,12.8349,59800.0
2008-12-09 10:10:00,21.84,22.01,21.84,21.89,35000.0,12.8466,12.9466,12.8466,12.8761,35000.0
2008-12-09 10:20:00,21.89,21.96,21.81,21.88,31600.0,12.8761,12.9172,12.829,12.8702,31600.0
2008-12-09 10:30:00,21.86,22.02,21.81,21.81,48800.0,12.8584,12.9525,12.829,12.829,48800.0
2008-12-09 10:40:00,21.82,21.99,21.79,21.93,77400.0,12.8349,12.9349,12.8172,12.8996,77400.0
2008-12-09 10:50:00,21.95,22.09,21.93,22.02,74000.0,12.9113,12.9937,12.8996,12.9525,74000.0
2008-12-09 11:00:00,22.0,22.13,21.95,22.05,71200.0,12.9408,13.0172,12.9113,12.9702,71200.0
2008-12-09 11:10:00,22.05,22.07,21.97,22.0,55800.0,12.9702,12.9819,12.9231,12.9408,55800.0
2008-12-09 11:20:00,22.0,22.09,21.95,22.0,56600.0,12.9408,12.9937,12.9113,12.9408,56600.0
2008-12-09 11:30:00,22.02,22.17,21.89,21.93,46000.0,12.9525,13.0408,12.8761,12.8996,46000.0
2008-12-09 11:40:00,21.95,22.11,21.95,22.03,39200.0,12.9113,13.0055,12.9113,12.9584,39200.0
2008-12-09 11:50:00,22.03,22.1,21.95,21.98,37400.0,12.9584,12.9996,12.9113,12.929,37400.0
2008-12-09 12:00:00,21.97,22.12,21.93,22.05,33600.0,12.9231,13.0113,12.8996,12.9702,33600.0
2008-12-09 12:10:00,22.05,22.1,21.88,21.99,59200.0,12.9702,12.9996,12.8702,12.9349,59200.0
2008-12-09 12:20:00,22.0,22.0,21.88,21.95,71600.0,12.9408,12.9408,12.8702,12.9113,71600.0
2008-12-09 12:30:00,21.96,22.02,21.91,22.01,41600.0,12.9172,12.9525,12.8878,12.9466,41600.0
2008-12-09 12:40:00,22.01,22.03,21.88,21.88,29600.0,12.9466,12.9584,12.8702,12.8702,29600.0
2008-12-09 12:50:00,21.88,22.0,21.77,21.83,33400.0,12.8702,12.9408,12.8055,12.8408,33400.0
2008-12-09 13:00:00,21.84,22.01,21.75,21.96,34600.0,12.8466,12.9466,12.7937,12.9172,34600.0
2008-12-09 13:10:00,21.96,21.99,21.79,21.83,30200.0,12.9172,12.9349,12.8172,12.8408,30200.0
2008-12-09 13:20:00,21.85,21.96,21.85,21.88,35600.0,12.8525,12.9172,12.8525,12.8702,35600.0
2008-12-09 13:30:00,21.9,21.96,21.85,21.94,34000.0,12.8819,12.9172,12.8525,12.9055,34000.0
2008-12-09 13:40:00,21.92,22.04,21.89,22.03,50800.0,12.8937,12.9643,12.8761,12.9584,50800.0
2008-12-09 13:50:00,22.02,22.02,21.82,21.87,37000.0,12.9525,12.9525,12.8349,12.8643,37000.0
2008-12-09 14:00:00,21.88,21.9,21.7,21.71,40000.0,12.8702,12.8819,12.7643,12.7702,40000.0
2008-12-09 14:10:00,21.71,21.79,21.66,21.78,39800.0,12.7702,12.8172,12.7408,12.8113,39800.0
2008-12-09 14:20:00,21.77,21.78,21.55,21.68,40000.0,12.8055,12.8113,12.6761,12.7525,40000.0
2008-12-09 14:30:00,21.67,21.72,21.56,21.68,51200.0,12.7466,12.7761,12.6819,12.7525,51200.0
2008-12-09 14:40:00,21.67,21.82,21.57,21.78,57600.0,12.7466,12.8349,12.6878,12.8113,57600.0
2008-12-09 14:50:00,21.78,21.92,21.61,21.75,135000.0,12.8113,12.8937,12.7114,12.7937,135000.0
2008-12-09 15:00:00,21.75,21.86,21.61,21.82,150400.0,12.7937,12.8584,12.7114,12.8349,150400.0
2008-12-09 15:10:00,21.82,21.82,21.58,21.78,98000.0,12.8349,12.8349,12.6937,12.8113,98000.0
2008-12-09 15:20:00,21.8,21.85,21.46,21.55,84400.0,12.8231,12.8525,12.6231,12.6761,84400.0
2008-12-09 15:30:00,21.55,21.68,21.43,21.6,123000.0,12.6761,12.7525,12.6055,12.7055,123000.0
2008-12-09 15:40:00,21.6,21.75,21.53,21.63,183200.0,12.7055,12.7937,12.6643,12.7231,183200.0
2008-12-09 15:50:00,21.64,21.73,21.48,21.53,226000.0,12.729,12.7819,12.6349,12.6643,226000.0
2008-12-10 09:30:00,21.68,21.9,21.63,21.75,36800.0,12.7525,12.8819,12.7231,12.7937,36800.0
2008-12-10 09:40:00,21.75,21.98,21.72,21.92,30400.0,12.7937,12.929,12.7761,12.8937,30400.0
2008-12-10 09:50:00,21.9,21.99,21.76,21.82,42800.0,12.8819,12.9349,12.7996,12.8349,42800.0
2008-12-10 10:00:00,21.84,21.95,21.84,21.85,30400.0,12.8466,12.9113,12.8466,12.8525,30400.0
2008-12-10 10:10:00,21.84,21.98,21.8,21.95,30000.0,12.8466,12.929,12.8231,12.9113,30000.0
2008-12-10 10:20:00,21.98,21.98,21.8,21.84,22600.0,12.929,12.929,12.8231,12.8466,22600.0
2008-12-10 10:30:00,21.86,21.91,21.71,21.87,51000.0,12.8584,12.8878,12.7702,12.8643,51000.0
2008-12-10 10:40:00,21.86,21.91,21.81,21.9,36800.0,12.8584,12.8878,12.829,12.8819,36800.0
2008-12-10 10:50:00,21.88,21.89,21.77,21.83,50200.0,12.8702,12.8761,12.8055,12.8408,50200.0
2008-12-10 11:00:00,21.86,21.91,21.74,21.78,43400.0,12.8584,12.8878,12.7878,12.8113,43400.0
2008-12-10 11:10:00,21.76,21.9,21.75,21.9,22800.0,12.7996,12.8819,12.7937,12.8819,22800.0
2008-12-10 11:20:00,21.89,21.93,21.83,21.87,24800.0,12.8761,12.8996,12.8408,12.8643,24800.0
2008-12-10 11:30:00,21.88,21.96,21.83,21.93,17800.0,12.8702,12.9172,12.8408,12.8996,17800.0
2008-12-10 11:40:00,21.9,22.08,21.89,22.03,36200.0,12.8819,12.9878,12.8761,12.9584,36200.0
2008-12-10 11:50:00,22.05,22.09,21.97,21.99,21800.0,12.9702,12.9937,12.9231,12.9349,21800.0
2008-12-10 12:00:00,21.97,22.05,21.96,22.0,23200.0,12.9231,12.9702,12.9172,12.9408,23200.0
2008-12-10 12:10:00,22.0,22.14,21.97,22.0,36000.0,12.9408,13.0231,12.9231,12.9408,36000.0
2008-12-10 12:20:00,22.01,22.04,21.89,22.02,30800.0,12.9466,12.9643,12.8761,12.9525,30800.0
2008-12-10 12:30:00,22.02,22.06,21.95,21.99,18000.0,12.9525,12.976,12.9113,12.9349,18000.0
2008-12-10 12:40:00,22.0,22.05,21.94,21.97,13200.0,12.9408,12.9702,12.9055,12.9231,13200.0
2008-12-10 12:50:00,21.96,22.01,21.89,21.91,12600.0,12.9172,12.9466,12.8761,12.8878,12600.0
2008-12-10 13:00:00,21.92,22.07,21.88,22.03,25600.0,12.8937,12.9819,12.8702,12.9584,25600.0
2008-12-10 13:10:00,22.04,22.18,22.04,22.13,24600.0,12.9643,13.0466,12.9643,13.0172,24600.0
2008-12-10 13:20:00,22.12,22.17,22.04,22.05,36200.0,13.0113,13.0408,12.9643,12.9702,36200.0
2008-12-10 13:30:00,22.04,22.09,21.93,21.98,41400.0,12.9643,12.9937,12.8996,12.929,41400.0
2008-12-10 13:40:00,21.97,22.06,21.94,22.05,19600.0,12.9231,12.976,12.9055,12.9702,19600.0
2008-12-10 13:50:00,22.04,22.05,21.81,21.9,30400.0,12.9643,12.9702,12.829,12.8819,30400.0
2008-12-10 14:00:00,21.9,21.97,21.81,21.92,29800.0,12.8819,12.9231,12.829,12.8937,29800.0
2008-12-10 14:10:00,21.93,21.98,21.89,21.92,33000.0,12.8996,12.929,12.8761,12.8937,33000.0
2008-12-10 14:20:00,21.92,21.93,21.78,21.88,106600.0,12.8937,12.8996,12.8113,12.8702,106600.0
2008-12-10 14:30:00,21.86,21.97,21.82,21.95,84000.0,12.8584,12.9231,12.8349,12.9113,84000.0
2008-12-10 14:40:00,21.96,22.0,21.78,21.78,83400.0,12.9172,12.9408,12.8113,12.8113,83400.0
2008-12-10 14:50:00,21.8,22.03,21.75,21.97,60800.0,12.8231,12.9584,12.7937,12.9231,60800.0
2008-12-10 15:00:00,21.96,22.0,21.82,21.93,63400.0,12.9172,12.9408,12.8349,12.8996,63400.0
2008-12-10 15:10:00,21.93,22.03,21.86,21.92,59000.0,12.8996,12.9584,12.8584,12.8937,59000.0
2008-12-10 15:20:00,21.93,22.08,21.89,22.06,111200.0,12.8996,12.9878,12.8761,12.976,111200.0
2008-12-10 15:30:00,22.06,22.08,21.93,21.96,149000.0,12.976,12.9878,12.8996,12.9172,149000.0
2008-12-10 15:40:00,21.96,22.21,21.96,22.17,180200.0,12.9172,13.0643,12.9172,13.0408,180200.0
2008-12-10 15:50:00,22.17,22.31,22.11,22.2,373200.0,13.0408,13.1231,13.0055,13.0584,373200.0
2008-12-11 09:30:00,22.11,22.27,21.86,22.26,101000.0,13.0055,13.0996,12.8584,13.0937,101000.0
2008-12-11 09:40:00,22.26,22.33,22.14,22.2,131200.0,13.0937,13.1349,13.0231,13.0584,131200.0
2008-12-11 09:50:00,22.2,22.36,22.19,22.28,244800.0,13.0584,13.1525,13.0525,13.1055,244800.0
2008-12-11 10:00:00,22.3,22.36,22.16,22.3,54600.0,13.1172,13.1525,13.0349,13.1172,54600.0
2008-12-11 10:10:00,22.27,22.35,22.14,22.21,53200.0,13.0996,13.1466,13.0231,13.0643,53200.0
2008-12-11 10:20:00,22.22,22.33,22.22,22.29,64600.0,13.0702,13.1349,13.0702,13.1113,64600.0
2008-12-11 10:30:00,22.31,22.45,22.26,22.34,47000.0,13.1231,13.2055,13.0937,13.1407,47000.0
2008-12-11 10:40:00,22.32,22.4,22.23,22.38,44400.0,13.129,13.176,13.076,13.1643,44400.0
2008-12-11 10:50:00,22.37,22.5,22.36,22.42,50200.0,13.1584,13.2349,13.1525,13.1878,50200.0
2008-12-11 11:00:00,22.42,22.5,22.36,22.5,38200.0,13.1878,13.2349,13.1525,13.2349,38200.0
2008-12-11 11:10:00,22.5,22.59,22.45,22.45,38600.0,13.2349,13.2878,13.2055,13.2055,38600.0
2008-12-11 11:20:00,22.49,22.52,22.36,22.43,34600.0,13.229,13.2466,13.1525,13.1937,34600.0
2008-12-11 11:30:00,22.41,22.49,22.32,22.43,37000.0,13.1819,13.229,13.129,13.1937,37000.0
2008-12-11 11:40:00,22.44,22.53,22.41,22.42,22400.0,13.1996,13.2525,13.1819,13.1878,22400.0
2008-12-11 11:50:00,22.43,22.45,22.35,22.42,36600.0,13.1937,13.2055,13.1466,13.1878,36600.0
2008-12-11 12:00:00,22.42,22.51,22.38,22.41,26800.0,13.1878,13.2407,13.1643,13.1819,26800.0
2008-12-11 12:10:00,22.38,22.42,22.34,22.41,30800.0,13.1643,13.1878,13.1407,13.1819,30800.0
2008-12-11 12:20:00,22.43,22.43,22.28,22.31,54800.0,13.1937,13.1937,13.1055,13.1231,54800.0
2008-12-11 12:30:00,22.3,22.37,22.26,22.26,34600.0,13.1172,13.1584,13.0937,13.0937,34600.0
2008-12-11 12:40:00,22.25,22.36,22.25,22.3,29800.0,13.0878,13.1525,13.0878,13.1172,29800.0
2008-12-11 12:50:00,22.3,22.34,22.24,22.25,39200.0,13.1172,13.1407,13.0819,13.0878,39200.0
2008-12-11 13:00:00,22.25,22.27,22.12,22.16,48200.0,13.0878,13.0996,13.0113,13.0349,48200.0
2008-12-11 13:10:00,22.16,22.2,22.09,22.16,54000.0,13.0349,13.0584,12.9937,13.0349,54000.0
2008-12-11 13:20:00,22.15,22.16,22.02,22.13,62000.0,13.029,13.0349,12.9525,13.0172,62000.0
2008-12-11 13:30:00,22.11,22.15,22.04,22.1,30200.0,13.0055,13.029,12.9643,12.9996,30200.0
2008-12-11 13:40:00,22.1,22.11,22.02,22.02,44200.0,12.9996,13.0055,12.9525,12.9525,44200.0
2008-12-11 13:50:00,22.02,22.1,21.98,22.0,39200.0,12.9525,12.9996,12.929,12.9408,39200.0
2008-12-11 14:00:00,22.0,22.09,21.99,22.01,63000.0,12.9408,12.9937,12.9349,12.9466,63000.0
2008-12-11 14:10:00,22.01,22.09,21.99,22.06,38600.0,12.9466,12.9937,12.9349,12.976,38600.0
2008-12-11 14:20:00,22.06,22.06,21.94,22.0,36800.0,12.976,12.976,12.9055,12.9408,36800.0
2008-12-11 14:30:00,21.98,22.09,21.95,21.97,46200.0,12.929,12.9937,12.9113,12.9231,46200.0
2008-12-11 14:40:00,21.98,22.03,21.84,21.9,59600.0,12.929,12.9584,12.8466,12.8819,59600.0
2008-12-11 14:50:00,21.88,21.99,21.63,21.64,96800.0,12.8702,12.9349,12.7231,12.729,96800.0
2008-12-11 15:00:00,21.66,21.68,21.56,21.64,71400.0,12.7408,12.7525,12.6819,12.729,71400.0
2008-12-11 15:10:00,21.64,21.64,21.46,21.5,94600.0,12.729,12.729,12.6231,12.6466,94600.0
2008-12-11 15:20:00,21.49,21.66,21.44,21.61,69800.0,12.6408,12.7408,12.6114,12.7114,69800.0
2008-12-11 15:30:00,21.62,21.65,21.47,21.52,125600.0,12.7172,12.7349,12.629,12.6584,125600.0
2008-12-11 15:40:00,21.52,21.8,21.5,21.63,134800.0,12.6584,12.8231,12.6466,12.7231,134800.0
2008-12-11 15:50:00,21.64,21.8,21.58,21.65,298800.0,12.729,12.8231,12.6937,12.7349,298800.0
2008-12-12 09:30:00,20.88,21.07,20.51,20.89,102600.0,12.282,12.3937,12.0643,12.2878,102600.0
2008-12-12 09:40:00,20.86,20.99,20.74,20.79,69600.0,12.2702,12.3467,12.1996,12.229,69600.0
2008-12-12 09:50:00,20.84,21.11,20.82,20.92,93000.0,12.2584,12.4172,12.2467,12.3055,93000.0
2008-12-12 10:00:00,20.9,21.02,20.81,20.84,77600.0,12.2937,12.3643,12.2408,12.2584,77600.0
2008-12-12 10:10:00,20.83,20.87,20.71,20.82,64200.0,12.2525,12.2761,12.182,12.2467,64200.0
2008-12-12 10:20:00,20.84,21.02,20.84,21.02,105200.0,12.2584,12.3643,12.2584,12.3643,105200.0
2008-12-12 10:30:00,21.02,21.02,20.74,20.91,59800.0,12.3643,12.3643,12.1996,12.2996,59800.0
2008-12-12 10:40:00,20.91,21.06,20.83,20.95,86400.0,12.2996,12.3878,12.2525,12.3231,86400.0
2008-12-12 10:50:00,20.96,21.12,20.96,21.05,51400.0,12.329,12.4231,12.329,12.382,51400.0
2008-12-12 11:00:00,21.05,21.09,20.97,21.08,98400.0,12.382,12.4055,12.3349,12.3996,98400.0
2008-12-12 11:10:00,21.09,21.09,20.81,20.87,81000.0,12.4055,12.4055,12.2408,12.2761,81000.0
2008-12-12 11:20:00,20.87,20.95,20.82,20.89,69800.0,12.2761,12.3231,12.2467,12.2878,69800.0
2008-12-12 11:30:00,20.9,21.08,20.83,20.83,67400.0,12.2937,12.3996,12.2525,12.2525,67400.0
2008-12-12 11:40:00,20.83,20.88,20.75,20.86,56400.0,12.2525,12.282,12.2055,12.2702,56400.0
2008-12-12 11:50:00,20.86,20.91,20.8,20.86,43200.0,12.2702,12.2996,12.2349,12.2702,43200.0
2008-12-12 12:00:00,20.86,21.0,20.85,20.88,102800.0,12.2702,12.3525,12.2643,12.282,102800.0
2008-12-12 12:10:00,20.88,20.89,20.76,20.85,58200.0,12.282,12.2878,12.2114,12.2643,58200.0
2008-12-12 12:20:00,20.84,20.93,20.82,20.84,23000.0,12.2584,12.3114,12.2467,12.2584,23000.0
2008-12-12 12:30:00,20.85,20.95,20.8,20.9,68400.0,12.2643,12.3231,12.2349,12.2937,68400.0
2008-12-12 12:40:00,20.9,20.91,20.75,20.79,86600.0,12.2937,12.2996,12.2055,12.229,86600.0
2008-12-12 12:50:00,20.78,21.0,20.77,20.93,55000.0,12.2231,12.3525,12.2172,12.3114,55000.0
2008-12-12 13:00:00,20.93,20.99,20.89,20.97,39800.0,12.3114,12.3467,12.2878,12.3349,39800.0
2008-12-12 13:10:00,20.95,20.98,20.85,20.88,57400.0,12.3231,12.3408,12.2643,12.282,57400.0
2008-12-12 13:20:00,20.88,20.96,20.75,20.84,82800.0,12.282,12.329,12.2055,12.2584,82800.0
2008-12-12 13:30:00,20.84,20.86,20.73,20.8,66400.0,12.2584,12.2702,12.1937,12.2349,66400.0
2008-12-12 13:40:00,20.78,20.86,20.7,20.78,84200.0,12.2231,12.2702,12.1761,12.2231,84200.0
2008-12-12 13:50:00,20.78,20.85,20.73,20.78,73600.0,12.2231,12.2643,12.1937,12.2231,73600.0
2008-12-12 14:00:00,20.75,20.97,20.72,20.89,76000.0,12.2055,12.3349,12.1878,12.2878,76000.0
2008-12-12 14:10:00,20.89,20.97,20.75,20.77,86400.0,12.2878,12.3349,12.2055,12.2172,86400.0
2008-12-12 14:20:00,20.77,20.92,20.68,20.88,115400.0,12.2172,12.3055,12.1643,12.282,115400.0
2008-12-12 14:30:00,20.86,20.96,20.71,20.88,99200.0,12.2702,12.329,12.182,12.282,99200.0
2008-12-12 14:40:00,20.9,20.98,20.83,20.95,79400.0,12.2937,12.3408,12.2525,12.3231,79400.0
2008-12-12 14:50:00,20.95,21.1,20.93,21.08,85800.0,12.3231,12.4114,12.3114,12.3996,85800.0
2008-12-12 15:00:00,21.08,21.25,21.02,21.02,126800.0,12.3996,12.4996,12.3643,12.3643,126800.0
2008-12-12 15:10:00,21.02,21.13,20.88,20.88,107400.0,12.3643,12.429,12.282,12.282,107400.0
2008-12-12 15:20:00,20.88,21.15,20.87,21.09,138000.0,12.282,12.4408,12.2761,12.4055,138000.0
2008-12-12 15:30:00,21.11,21.17,20.98,21.05,137000.0,12.4172,12.4525,12.3408,12.382,137000.0
2008-12-12 15:40:00,21.07,21.17,20.95,21.06,158400.0,12.3937,12.4525,12.3231,12.3878,158400.0
2008-12-12 15:50:00,21.06,21.21,20.92,21.21,334200.0,12.3878,12.4761,12.3055,12.4761,334200.0
2008-12-15 09:30:00,21.25,21.32,21.11,21.28,44200.0,12.4996,12.5408,12.4172,12.5172,44200.0
2008-12-15 09:40:00,21.23,21.27,21.05,21.2,86400.0,12.4878,12.5114,12.382,12.4702,86400.0
2008-12-15 09:50:00,21.19,21.19,20.92,20.94,172800.0,12.4643,12.4643,12.3055,12.3172,172800.0
2008-12-15 10:00:00,20.92,20.98,20.85,20.89,111200.0,12.3055,12.3408,12.2643,12.2878,111200.0
2008-12-15 10:10:00,20.88,20.99,20.85,20.95,150400.0,12.282,12.3467,12.2643,12.3231,150400.0
2008-12-15 10:20:00,20.94,20.94,20.82,20.89,121600.0,12.3172,12.3172,12.2467,12.2878,121600.0
2008-12-15 10:30:00,20.89,20.98,20.81,20.96,177600.0,12.2878,12.3408,12.2408,12.329,177600.0
2008-12-15 10:40:00,20.94,20.94,20.78,20.78,96200.0,12.3172,12.3172,12.2231,12.2231,96200.0
2008-12-15 10:50:00,20.79,20.86,20.73,20.74,50800.0,12.229,12.2702,12.1937,12.1996,50800.0
2008-12-15 11:00:00,20.75,20.89,20.72,20.82,65800.0,12.2055,12.2878,12.1878,12.2467,65800.0
2008-12-15 11:10:00,20.83,20.88,20.73,20.77,72800.0,12.2525,12.282,12.1937,12.2172,72800.0
2008-12-15 11:20:00,20.77,20.86,20.75,20.81,44800.0,12.2172,12.2702,12.2055,12.2408,44800.0
2008-12-15 11:30:00,20.8,20.84,20.74,20.75,96200.0,12.2349,12.2584,12.1996,12.2055,96200.0
2008-12-15 11:40:00,20.75,20.85,20.74,20.84,64800.0,12.2055,12.2643,12.1996,12.2584,64800.0
2008-12-15 11:50:00,20.85,20.93,20.79,20.8,68000.0,12.2643,12.3114,12.229,12.2349,68000.0
2008-12-15 12:00:00,20.8,20.88,20.75,20.86,83400.0,12.2349,12.282,12.2055,12.2702,83400.0
2008-12-15 12:10:00,20.86,20.91,20.81,20.88,40800.0,12.2702,12.2996,12.2408,12.282,40800.0
2008-12-15 12:20:00,20.87,20.99,20.87,20.97,47200.0,12.2761,12.3467,12.2761,12.3349,47200.0
2008-12-15 12:30:00,20.97,20.99,20.86,20.86,33600.0,12.3349,12.3467,12.2702,12.2702,33600.0
2008-12-15 12:40:00,20.85,20.91,20.78,20.78,34800.0,12.2643,12.2996,12.2231,12.2231,34800.0
2008-12-15 12:50:00,20.78,20.82,20.74,20.77,62800.0,12.2231,12.2467,12.1996,12.2172,62800.0
2008-12-15 13:00:00,20.77,20.82,20.56,20.56,140600.0,12.2172,12.2467,12.0937,12.0937,140600.0
2008-12-15 13:10:00,20.58,20.64,20.56,20.62,25000.0,12.1055,12.1408,12.0937,12.129,25000.0
2008-12-15 13:20:00,20.61,20.71,20.61,20.7,69000.0,12.1231,12.182,12.1231,12.1761,69000.0
2008-12-15 13:30:00,20.7,20.75,20.64,20.64,36600.0,12.1761,12.2055,12.1408,12.1408,36600.0
2008-12-15 13:40:00,20.66,20.73,20.66,20.72,98600.0,12.1525,12.1937,12.1525,12.1878,98600.0
2008-12-15 13:50:00,20.71,20.71,20.59,20.63,107200.0,12.182,12.182,12.1114,12.1349,107200.0
2008-12-15 14:00:00,20.62,20.74,20.57,20.6,117600.0,12.129,12.1996,12.0996,12.1173,117600.0
2008-12-15 14:10:00,20.61,20.65,20.49,20.56,170000.0,12.1231,12.1467,12.0525,12.0937,170000.0
2008-12-15 14:20:00,20.57,20.68,20.46,20.48,101400.0,12.0996,12.1643,12.0349,12.0467,101400.0
2008-12-15 14:30:00,20.46,20.55,20.41,20.5,96800.0,12.0349,12.0878,12.0055,12.0584,96800.0
2008-12-15 14:40:00,20.5,20.56,20.38,20.47,56400.0,12.0584,12.0937,11.9878,12.0408,56400.0
2008-12-15 14:50:00,20.47,20.49,20.34,20.36,64000.0,12.0408,12.0525,11.9643,11.9761,64000.0
2008-12-15 15:00:00,20.36,20.43,20.32,20.34,147200.0,11.9761,12.0173,11.9526,11.9643,147200.0
2008-12-15 15:10:00,20.34,20.35,20.21,20.22,104400.0,11.9643,11.9702,11.8878,11.8937,104400.0
2008-12-15 15:20:00,20.23,20.35,20.21,20.34,96800.0,11.8996,11.9702,11.8878,11.9643,96800.0
2008-12-15 15:30:00,20.34,20.59,20.26,20.45,343200.0,11.9643,12.1114,11.9173,12.029,343200.0
2008-12-15 15:40:00,20.48,20.61,20.42,20.53,381200.0,12.0467,12.1231,12.0114,12.0761,381200.0
2008-12-15 15:50:00,20.52,20.55,20.43,20.5,367400.0,12.0702,12.0878,12.0173,12.0584,367400.0
2008-12-16 09:30:00,20.92,20.92,20.63,20.84,243200.0,12.3055,12.3055,12.1349,12.2584,243200.0
2008-12-16 09:40:00,20.85,21.06,20.81,20.89,115000.0,12.2643,12.3878,12.2408,12.2878,115000.0
2008-12-16 09:50:00,20.9,21.03,20.88,21.0,89000.0,12.2937,12.3702,12.282,12.3525,89000.0
2008-12-16 10:00:00,20.98,21.12,20.97,21.12,99600.0,12.3408,12.4231,12.3349,12.4231,99600.0
2008-12-16 10:10:00,21.11,21.2,21.1,21.15,72200.0,12.4172,12.4702,12.4114,12.4408,72200.0
2008-12-16 10:20:00,21.14,21.15,20.99,20.99,58600.0,12.4349,12.4408,12.3467,12.3467,58600.0
2008-12-16 10:30:00,20.99,21.0,20.87,20.87,114800.0,12.3467,12.3525,12.2761,12.2761,114800.0
2008-12-16 10:40:00,20.86,20.88,20.8,20.82,50000.0,12.2702,12.282,12.2349,12.2467,50000.0
2008-12-16 10:50:00,20.83,20.86,20.75,20.78,37800.0,12.2525,12.2702,12.2055,12.2231,37800.0
2008-12-16 11:00:00,20.78,20.86,20.78,20.86,33200.0,12.2231,12.2702,12.2231,12.2702,33200.0
2008-12-16 11:10:00,20.86,20.93,20.86,20.92,43000.0,12.2702,12.3114,12.2702,12.3055,43000.0
2008-12-16 11:20:00,20.91,20.92,20.86,20.88,59200.0,12.2996,12.3055,12.2702,12.282,59200.0
2008-12-16 11:30:00,20.9,20.97,20.89,20.89,32200.0,12.2937,12.3349,12.2878,12.2878,32200.0
2008-12-16 11:40:00,20.89,20.93,20.88,20.91,16400.0,12.2878,12.3114,12.282,12.2996,16400.0
2008-12-16 11:50:00,20.91,20.91,20.84,20.85,27600.0,12.2996,12.2996,12.2584,12.2643,27600.0
2008-12-16 12:00:00,20.84,20.86,20.72,20.73,34800.0,12.2584,12.2702,12.1878,12.1937,34800.0
2008-12-16 12:10:00,20.72,20.74,20.68,20.71,71200.0,12.1878,12.1996,12.1643,12.182,71200.0
2008-12-16 12:20:00,20.72,20.74,20.69,20.7,29800.0,12.1878,12.1996,12.1702,12.1761,29800.0
2008-12-16 12:30:00,20.71,20.73,20.69,20.7,26400.0,12.182,12.1937,12.1702,12.1761,26400.0
2008-12-16 12:40:00,20.71,20.74,20.68,20.71,33200.0,12.182,12.1996,12.1643,12.182,33200.0
2008-12-16 12:50:00,20.7,20.72,20.66,20.69,23600.0,12.1761,12.1878,12.1525,12.1702,23600.0
2008-12-16 13:00:00,20.68,20.71,20.66,20.68,28000.0,12.1643,12.182,12.1525,12.1643,28000.0
2008-12-16 13:10:00,20.68,20.68,20.61,20.67,50800.0,12.1643,12.1643,12.1231,12.1584,50800.0
2008-12-16 13:20:00,20.66,20.68,20.6,20.6,39400.0,12.1525,12.1643,12.1173,12.1173,39400.0
2008-12-16 13:30:00,20.6,20.6,20.52,20.58,69800.0,12.1173,12.1173,12.0702,12.1055,69800.0
2008-12-16 13:40:00,20.58,20.59,20.54,20.58,21000.0,12.1055,12.1114,12.082,12.1055,21000.0
2008-12-16 13:50:00,20.58,20.63,20.57,20.6,21400.0,12.1055,12.1349,12.0996,12.1173,21400.0
2008-12-16 14:00:00,20.62,20.62,20.57,20.62,32800.0,12.129,12.129,12.0996,12.129,32800.0
2008-12-16 14:10:00,20.62,20.72,20.58,20.61,33400.0,12.129,12.1878,12.1055,12.1231,33400.0
2008-12-16 14:20:00,20.59,20.82,20.59,20.71,152800.0,12.1114,12.2467,12.1114,12.182,152800.0
2008-12-16 14:30:00,20.73,20.79,20.68,20.7,284400.0,12.1937,12.229,12.1643,12.1761,284400.0
2008-12-16 14:40:00,20.7,20.75,20.51,20.65,118600.0,12.1761,12.2055,12.0643,12.1467,118600.0
2008-12-16 14:50:00,20.64,20.75,20.57,20.71,282800.0,12.1408,12.2055,12.0996,12.182,282800.0
2008-12-16 15:00:00,20.72,20.77,20.56,20.75,130600.0,12.1878,12.2172,12.0937,12.2055,130600.0
2008-12-16 15:10:00,20.74,20.91,20.74,20.87,166400.0,12.1996,12.2996,12.1996,12.2761,166400.0
2008-12-16 15:20:00,20.88,21.0,20.82,20.86,219600.0,12.282,12.3525,12.2467,12.2702,219600.0
2008-12-16 15:30:00,20.84,20.92,20.72,20.83,190200.0,12.2584,12.3055,12.1878,12.2525,190200.0
2008-12-16 15:40:00,20.82,20.92,20.69,20.71,273800.0,12.2467,12.3055,12.1702,12.182,273800.0
2008-12-16 15:50:00,20.71,20.97,20.69,20.92,337400.0,12.182,12.3349,12.1702,12.3055,337400.0
2008-12-17 09:30:00,20.8,20.92,20.56,20.79,94600.0,12.2349,12.3055,12.0937,12.229,94600.0
2008-12-17 09:40:00,20.78,20.82,20.66,20.74,55200.0,12.2231,12.2467,12.1525,12.1996,55200.0
2008-12-17 09:50:00,20.72,20.75,20.65,20.73,67000.0,12.1878,12.2055,12.1467,12.1937,67000.0
2008-12-17 10:00:00,20.75,20.8,20.63,20.63,57400.0,12.2055,12.2349,12.1349,12.1349,57400.0
2008-12-17 10:10:00,20.64,20.64,20.53,20.58,172200.0,12.1408,12.1408,12.0761,12.1055,172200.0
2008-12-17 10:20:00,20.59,20.62,20.5,20.55,36800.0,12.1114,12.129,12.0584,12.0878,36800.0
2008-12-17 10:30:00,20.57,20.61,20.48,20.59,56200.0,12.0996,12.1231,12.0467,12.1114,56200.0
2008-12-17 10:40:00,20.58,20.73,20.57,20.67,80200.0,12.1055,12.1937,12.0996,12.1584,80200.0
2008-12-17 10:50:00,20.66,20.8,20.62,20.78,125000.0,12.1525,12.2349,12.129,12.2231,125000.0
2008-12-17 11:00:00,20.78,20.86,20.76,20.85,96000.0,12.2231,12.2702,12.2114,12.2643,96000.0
2008-12-17 11:10:00,20.84,20.86,20.71,20.74,74600.0,12.2584,12.2702,12.182,12.1996,74600.0
2008-12-17 11:20:00,20.74,20.81,20.74,20.79,57200.0,12.1996,12.2408,12.1996,12.229,57200.0
2008-12-17 11:30:00,20.79,20.86,20.71,20.82,76800.0,12.229,12.2702,12.182,12.2467,76800.0
2008-12-17 11:40:00,20.81,20.88,20.77,20.83,85200.0,12.2408,12.282,12.2172,12.2525,85200.0
2008-12-17 11:50:00,20.83,20.85,20.7,20.77,236800.0,12.2525,12.2643,12.1761,12.2172,236800.0
2008-12-17 12:00:00,20.78,20.85,20.73,20.77,135600.0,12.2231,12.2643,12.1937,12.2172,135600.0
2008-12-17 12:10:00,20.77,20.84,20.75,20.77,136400.0,12.2172,12.2584,12.2055,12.2172,136400.0
2008-12-17 12:20:00,20.78,20.81,20.73,20.76,88000.0,12.2231,12.2408,12.1937,12.2114,88000.0
2008-12-17 12:30:00,20.76,20.8,20.74,20.75,62000.0,12.2114,12.2349,12.1996,12.2055,62000.0
2008-12-17 12:40:00,20.75,20.83,20.75,20.83,79800.0,12.2055,12.2525,12.2055,12.2525,79800.0
2008-12-17 12:50:00,20.83,21.0,20.82,20.93,142800.0,12.2525,12.3525,12.2467,12.3114,142800.0
2008-12-17 13:00:00,20.93,20.98,20.9,20.96,88600.0,12.3114,12.3408,12.2937,12.329,88600.0
2008-12-17 13:10:00,20.97,20.99,20.86,20.87,233200.0,12.3349,12.3467,12.2702,12.2761,233200.0
2008-12-17 13:20:00,20.87,20.95,20.82,20.84,70800.0,12.2761,12.3231,12.2467,12.2584,70800.0
2008-12-17 13:30:00,20.84,20.94,20.81,20.93,44800.0,12.2584,12.3172,12.2408,12.3114,44800.0
2008-12-17 13:40:00,20.93,20.95,20.84,20.86,54200.0,12.3114,12.3231,12.2584,12.2702,54200.0
2008-12-17 13:50:00,20.86,20.9,20.8,20.81,37200.0,12.2702,12.2937,12.2349,12.2408,37200.0
2008-12-17 14:00:00,20.81,20.88,20.79,20.86,37200.0,12.2408,12.282,12.229,12.2702,37200.0
2008-12-17 14:10:00,20.85,20.88,20.79,20.8,34600.0,12.2643,12.282,12.229,12.2349,34600.0
2008-12-17 14:20:00,20.8,20.82,20.7,20.71,55800.0,12.2349,12.2467,12.1761,12.182,55800.0
2008-12-17 14:30:00,20.7,20.73,20.62,20.72,72000.0,12.1761,12.1937,12.129,12.1878,72000.0
2008-12-17 14:40:00,20.73,20.84,20.71,20.84,91400.0,12.1937,12.2584,12.182,12.2584,91400.0
2008-12-17 14:50:00,20.84,20.85,20.65,20.72,132400.0,12.2584,12.2643,12.1467,12.1878,132400.0
2008-12-17 15:00:00,20.73,20.81,20.7,20.7,89800.0,12.1937,12.2408,12.1761,12.1761,89800.0
2008-12-17 15:10:00,20.71,20.81,20.65,20.78,75000.0,12.182,12.2408,12.1467,12.2231,75000.0
2008-12-17 15:20:00,20.78,20.81,20.66,20.73,79200.0,12.2231,12.2408,12.1525,12.1937,79200.0
2008-12-17 15:30:00,20.75,20.77,20.64,20.67,149000.0,12.2055,12.2172,12.1408,12.1584,149000.0
2008-12-17 15:40:00,20.66,20.88,20.66,20.84,292200.0,12.1525,12.282,12.1525,12.2584,292200.0
2008-12-17 15:50:00,20.84,20.86,20.66,20.67,232800.0,12.2584,12.2702,12.1525,12.1584,232800.0
2008-12-18 09:30:00,20.58,20.8,20.57,20.75,106200.0,12.1055,12.2349,12.0996,12.2055,106200.0
2008-12-18 09:40:00,20.74,20.76,20.67,20.73,85800.0,12.1996,12.2114,12.1584,12.1937,85800.0
2008-12-18 09:50:00,20.73,20.74,20.63,20.7,90000.0,12.1937,12.1996,12.1349,12.1761,90000.0
2008-12-18 10:00:00,20.72,20.85,20.7,20.74,143000.0,12.1878,12.2643,12.1761,12.1996,143000.0
2008-12-18 10:10:00,20.74,20.75,20.63,20.64,201000.0,12.1996,12.2055,12.1349,12.1408,201000.0
2008-12-18 10:20:00,20.64,20.83,20.64,20.8,83000.0,12.1408,12.2525,12.1408,12.2349,83000.0
2008-12-18 10:30:00,20.8,20.9,20.78,20.86,91200.0,12.2349,12.2937,12.2231,12.2702,91200.0
2008-12-18 10:40:00,20.85,20.89,20.81,20.84,70800.0,12.2643,12.2878,12.2408,12.2584,70800.0
2008-12-18 10:50:00,20.85,20.93,20.85,20.91,70400.0,12.2643,12.3114,12.2643,12.2996,70400.0
2008-12-18 11:00:00,20.91,20.98,20.88,20.93,59800.0,12.2996,12.3408,12.282,12.3114,59800.0
2008-12-18 11:10:00,20.93,20.95,20.86,20.88,87000.0,12.3114,12.3231,12.2702,12.282,87000.0
2008-12-18 11:20:00,20.86,20.87,20.76,20.82,67000.0,12.2702,12.2761,12.2114,12.2467,67000.0
2008-12-18 11:30:00,20.83,20.85,20.72,20.79,54800.0,12.2525,12.2643,12.1878,12.229,54800.0
2008-12-18 11:40:00,20.79,20.86,20.79,20.84,34400.0,12.229,12.2702,12.229,12.2584,34400.0
2008-12-18 11:50:00,20.84,20.88,20.82,20.86,29800.0,12.2584,12.282,12.2467,12.2702,29800.0
2008-12-18 12:00:00,20.86,20.9,20.78,20.89,81400.0,12.2702,12.2937,12.2231,12.2878,81400.0
2008-12-18 12:10:00,20.88,20.95,20.88,20.93,58000.0,12.282,12.3231,12.282,12.3114,58000.0
2008-12-18 12:20:00,20.93,20.94,20.82,20.84,90600.0,12.3114,12.3172,12.2467,12.2584,90600.0
2008-12-18 12:30:00,20.84,20.89,20.82,20.84,93800.0,12.2584,12.2878,12.2467,12.2584,93800.0
2008-12-18 12:40:00,20.82,20.85,20.8,20.85,88600.0,12.2467,12.2643,12.2349,12.2643,88600.0
2008-12-18 12:50:00,20.85,20.85,20.75,20.78,95800.0,12.2643,12.2643,12.2055,12.2231,95800.0
2008-12-18 13:00:00,20.78,20.8,20.74,20.75,69200.0,12.2231,12.2349,12.1996,12.2055,69200.0
2008-12-18 13:10:00,20.77,20.8,20.75,20.75,79800.0,12.2172,12.2349,12.2055,12.2055,79800.0
2008-12-18 13:20:00,20.75,20.75,20.68,20.72,81000.0,12.2055,12.2055,12.1643,12.1878,81000.0
2008-12-18 13:30:00,20.71,20.73,20.64,20.68,70600.0,12.182,12.1937,12.1408,12.1643,70600.0
2008-12-18 13:40:00,20.68,20.71,20.58,20.64,178200.0,12.1643,12.182,12.1055,12.1408,178200.0
2008-12-18 13:50:00,20.64,20.77,20.61,20.68,176200.0,12.1408,12.2172,12.1231,12.1643,176200.0
2008-12-18 14:00:00,20.67,20.71,20.59,20.61,137000.0,12.1584,12.182,12.1114,12.1231,137000.0
2008-12-18 14:10:00,20.61,20.66,20.58,20.58,135200.0,12.1231,12.1525,12.1055,12.1055,135200.0
2008-12-18 14:20:00,20.58,20.59,20.38,20.41,203800.0,12.1055,12.1114,11.9878,12.0055,203800.0
2008-12-18 14:30:00,20.41,20.42,20.3,20.39,176200.0,12.0055,12.0114,11.9408,11.9937,176200.0
2008-12-18 14:40:00,20.39,20.49,20.38,20.46,231400.0,11.9937,12.0525,11.9878,12.0349,231400.0
2008-12-18 14:50:00,20.46,20.56,20.41,20.47,273000.0,12.0349,12.0937,12.0055,12.0408,273000.0
2008-12-18 15:00:00,20.46,20.52,20.38,20.44,202000.0,12.0349,12.0702,11.9878,12.0231,202000.0
2008-12-18 15:10:00,20.44,20.44,20.3,20.36,213000.0,12.0231,12.0231,11.9408,11.9761,213000.0
2008-12-18 15:20:00,20.36,20.36,20.16,20.18,329600.0,11.9761,11.9761,11.8584,11.8702,329600.0
2008-12-18 15:30:00,20.17,20.34,20.16,20.28,324400.0,11.8643,11.9643,11.8584,11.929,324400.0
2008-12-18 15:40:00,20.27,20.32,20.17,20.2,355200.0,11.9231,11.9526,11.8643,11.882,355200.0
2008-12-18 15:50:00,20.2,20.41,20.19,20.33,644200.0,11.882,12.0055,11.8761,11.9584,644200.0
2008-12-19 09:30:00,20.46,20.86,20.28,20.43,1127800.0,12.1377,12.375,12.0309,12.1199,1127800.0
2008-12-19 09:40:00,20.49,20.49,20.35,20.47,71800.0,12.1555,12.1555,12.0725,12.1436,71800.0
2008-12-19 09:50:00,20.48,20.48,20.29,20.31,92000.0,12.1496,12.1496,12.0369,12.0487,92000.0
2008-12-19 10:00:00,20.33,20.43,20.29,20.43,54600.0,12.0606,12.1199,12.0369,12.1199,54600.0
2008-12-19 10:10:00,20.42,20.58,20.39,20.58,56000.0,12.114,12.2089,12.0962,12.2089,56000.0
2008-12-19 10:20:00,20.58,20.71,20.57,20.7,77600.0,12.2089,12.286,12.203,12.2801,77600.0
2008-12-19 10:30:00,20.7,20.74,20.61,20.64,59000.0,12.2801,12.3038,12.2267,12.2445,59000.0
2008-12-19 10:40:00,20.63,20.75,20.6,20.7,75000.0,12.2386,12.3098,12.2208,12.2801,75000.0
2008-12-19 10:50:00,20.71,20.8,20.68,20.71,85400.0,12.286,12.3394,12.2682,12.286,85400.0
2008-12-19 11:00:00,20.71,20.77,20.68,20.71,81000.0,12.286,12.3216,12.2682,12.286,81000.0
2008-12-19 11:10:00,20.7,20.78,20.7,20.73,66800.0,12.2801,12.3276,12.2801,12.2979,66800.0
2008-12-19 11:20:00,20.73,20.79,20.7,20.76,53000.0,12.2979,12.3335,12.2801,12.3157,53000.0
2008-12-19 11:30:00,20.76,20.85,20.75,20.8,73400.0,12.3157,12.3691,12.3098,12.3394,73400.0
2008-12-19 11:40:00,20.79,20.82,20.72,20.8,81600.0,12.3335,12.3513,12.292,12.3394,81600.0
2008-12-19 11:50:00,20.79,20.83,20.72,20.74,83200.0,12.3335,12.3572,12.292,12.3038,83200.0
2008-12-19 12:00:00,20.75,20.78,20.64,20.65,55400.0,12.3098,12.3276,12.2445,12.2504,55400.0
2008-12-19 12:10:00,20.65,20.75,20.64,20.68,61200.0,12.2504,12.3098,12.2445,12.2682,61200.0
2008-12-19 12:20:00,20.68,20.71,20.55,20.68,56800.0,12.2682,12.286,12.1911,12.2682,56800.0
2008-12-19 12:30:00,20.68,20.72,20.64,20.67,46400.0,12.2682,12.292,12.2445,12.2623,46400.0
2008-12-19 12:40:00,20.67,20.73,20.65,20.7,53400.0,12.2623,12.2979,12.2504,12.2801,53400.0
2008-12-19 12:50:00,20.69,20.71,20.65,20.7,40200.0,12.2742,12.286,12.2504,12.2801,40200.0
2008-12-19 13:00:00,20.69,20.77,20.68,20.73,37600.0,12.2742,12.3216,12.2682,12.2979,37600.0
2008-12-19 13:10:00,20.73,20.82,20.67,20.78,65800.0,12.2979,12.3513,12.2623,12.3276,65800.0
2008-12-19 13:20:00,20.77,20.84,20.75,20.82,47000.0,12.3216,12.3631,12.3098,12.3513,47000.0
2008-12-19 13:30:00,20.83,20.88,20.72,20.75,56400.0,12.3572,12.3869,12.292,12.3098,56400.0
2008-12-19 13:40:00,20.75,20.79,20.68,20.68,46000.0,12.3098,12.3335,12.2682,12.2682,46000.0
2008-12-19 13:50:00,20.67,20.69,20.59,20.66,59000.0,12.2623,12.2742,12.2148,12.2564,59000.0
2008-12-19 14:00:00,20.66,20.73,20.64,20.66,55600.0,12.2564,12.2979,12.2445,12.2564,55600.0
2008-12-19 14:10:00,20.66,20.71,20.62,20.66,59600.0,12.2564,12.286,12.2326,12.2564,59600.0
2008-12-19 14:20:00,20.65,20.66,20.56,20.62,65200.0,12.2504,12.2564,12.197,12.2326,65200.0
2008-12-19 14:30:00,20.64,20.7,20.6,20.67,70200.0,12.2445,12.2801,12.2208,12.2623,70200.0
2008-12-19 14:40:00,20.66,20.73,20.63,20.71,45800.0,12.2564,12.2979,12.2386,12.286,45800.0
2008-12-19 14:50:00,20.71,20.71,20.54,20.58,88000.0,12.286,12.286,12.1852,12.2089,88000.0
2008-12-19 15:00:00,20.6,20.64,20.5,20.59,129000.0,12.2208,12.2445,12.1614,12.2148,129000.0
2008-12-19 15:10:00,20.61,20.61,20.43,20.43,92400.0,12.2267,12.2267,12.1199,12.1199,92400.0
2008-12-19 15:20:00,20.43,20.54,20.38,20.48,116800.0,12.1199,12.1852,12.0903,12.1496,116800.0
2008-12-19 15:30:00,20.48,20.49,20.35,20.41,297800.0,12.1496,12.1555,12.0725,12.1081,297800.0
2008-12-19 15:40:00,20.41,20.5,20.4,20.46,265400.0,12.1081,12.1614,12.1021,12.1377,265400.0
2008-12-19 15:50:00,20.45,20.53,20.39,20.45,282200.0,12.1318,12.1792,12.0962,12.1318,282200.0
2008-12-22 09:30:00,20.52,20.62,20.25,20.32,61200.0,12.1733,12.2326,12.0131,12.0547,61200.0
2008-12-22 09:40:00,20.27,20.33,20.17,20.29,46200.0,12.025,12.0606,11.9657,12.0369,46200.0
2008-12-22 09:50:00,20.31,20.38,20.28,20.36,47600.0,12.0487,12.0903,12.0309,12.0784,47600.0
2008-12-22 10:00:00,20.36,20.38,20.26,20.29,43800.0,12.0784,12.0903,12.0191,12.0369,43800.0
2008-12-22 10:10:00,20.29,20.36,20.26,20.36,50400.0,12.0369,12.0784,12.0191,12.0784,50400.0
2008-12-22 10:20:00,20.37,20.43,20.35,20.42,133600.0,12.0843,12.1199,12.0725,12.114,133600.0
2008-12-22 10:30:00,20.43,20.48,20.4,20.46,52400.0,12.1199,12.1496,12.1021,12.1377,52400.0
2008-12-22 10:40:00,20.46,20.46,20.29,20.41,85200.0,12.1377,12.1377,12.0369,12.1081,85200.0
2008-12-22 10:50:00,20.41,20.42,20.38,20.42,33200.0,12.1081,12.114,12.0903,12.114,33200.0
2008-12-22 11:00:00,20.43,20.43,20.32,20.32,50800.0,12.1199,12.1199,12.0547,12.0547,50800.0
2008-12-22 11:10:00,20.32,20.32,20.25,20.29,44000.0,12.0547,12.0547,12.0131,12.0369,44000.0
2008-12-22 11:20:00,20.28,20.28,20.22,20.25,45400.0,12.0309,12.0309,11.9953,12.0131,45400.0
2008-12-22 11:30:00,20.26,20.26,20.13,20.16,61200.0,12.0191,12.0191,11.9419,11.9597,61200.0
2008-12-22 11:40:00,20.16,20.2,20.11,20.19,31600.0,11.9597,11.9835,11.9301,11.9775,31600.0
2008-12-22 11:50:00,20.18,20.25,20.18,20.24,31800.0,11.9716,12.0131,11.9716,12.0072,31800.0
2008-12-22 12:00:00,20.24,20.25,20.19,20.2,36000.0,12.0072,12.0131,11.9775,11.9835,36000.0
2008-12-22 12:10:00,20.21,20.34,20.21,20.33,43600.0,11.9894,12.0665,11.9894,12.0606,43600.0
2008-12-22 12:20:00,20.34,20.35,20.24,20.28,44800.0,12.0665,12.0725,12.0072,12.0309,44800.0
2008-12-22 12:30:00,20.26,20.35,20.25,20.27,49400.0,12.0191,12.0725,12.0131,12.025,49400.0
2008-12-22 12:40:00,20.26,20.33,20.26,20.28,63400.0,12.0191,12.0606,12.0191,12.0309,63400.0
2008-12-22 12:50:00,20.28,20.33,20.26,20.31,123000.0,12.0309,12.0606,12.0191,12.0487,123000.0
2008-12-22 13:00:00,20.31,20.35,20.18,20.18,102000.0,12.0487,12.0725,11.9716,11.9716,102000.0
2008-12-22 13:10:00,20.2,20.3,20.18,20.26,67200.0,11.9835,12.0428,11.9716,12.0191,67200.0
2008-12-22 13:20:00,20.26,20.29,20.21,20.26,46800.0,12.0191,12.0369,11.9894,12.0191,46800.0
2008-12-22 13:30:00,20.25,20.29,20.24,20.25,40600.0,12.0131,12.0369,12.0072,12.0131,40600.0
2008-12-22 13:40:00,20.28,20.3,20.16,20.18,37200.0,12.0309,12.0428,11.9597,11.9716,37200.0
2008-12-22 13:50:00,20.18,20.24,20.15,20.18,62200.0,11.9716,12.0072,11.9538,11.9716,62200.0
2008-12-22 14:00:00,20.18,20.26,20.18,20.22,47400.0,11.9716,12.0191,11.9716,11.9953,47400.0
2008-12-22 14:10:00,20.23,20.24,20.07,20.11,59800.0,12.0013,12.0072,11.9064,11.9301,59800.0
2008-12-22 14:20:00,20.11,20.11,19.99,20.02,74000.0,11.9301,11.9301,11.8589,11.8767,74000.0
2008-12-22 14:30:00,20.02,20.03,19.95,20.02,44000.0,11.8767,11.8826,11.8352,11.8767,44000.0
2008-12-22 14:40:00,20.0,20.16,20.0,20.14,73600.0,11.8648,11.9597,11.8648,11.9479,73600.0
2008-12-22 14:50:00,20.14,20.16,20.0,20.0,69000.0,11.9479,11.9597,11.8648,11.8648,69000.0
2008-12-22 15:00:00,20.0,20.03,19.94,19.97,99200.0,11.8648,11.8826,11.8292,11.847,99200.0
2008-12-22 15:10:00,19.95,19.99,19.86,19.88,145200.0,11.8352,11.8589,11.7818,11.7936,145200.0
2008-12-22 15:20:00,19.89,19.91,19.76,19.83,107400.0,11.7996,11.8114,11.7224,11.764,107400.0
2008-12-22 15:30:00,19.83,19.97,19.82,19.95,248000.0,11.764,11.847,11.758,11.8352,248000.0
2008-12-22 15:40:00,19.93,20.02,19.86,19.99,190800.0,11.8233,11.8767,11.7818,11.8589,190800.0
2008-12-22 15:50:00,19.99,20.23,19.99,20.18,253800.0,11.8589,12.0013,11.8589,11.9716,253800.0
2008-12-23 09:30:00,20.31,20.46,20.28,20.39,82400.0,12.0487,12.1377,12.0309,12.0962,82400.0
2008-12-23 09:40:00,20.35,20.39,20.16,20.19,49600.0,12.0725,12.0962,11.9597,11.9775,49600.0
2008-12-23 09:50:00,20.2,20.21,20.05,20.06,58400.0,11.9835,11.9894,11.8945,11.9004,58400.0
2008-12-23 10:00:00,20.06,20.11,20.01,20.09,77600.0,11.9004,11.9301,11.8708,11.9182,77600.0
2008-12-23 10:10:00,20.08,20.25,20.08,20.16,41800.0,11.9123,12.0131,11.9123,11.9597,41800.0
2008-12-23 10:20:00,20.16,20.24,20.15,20.23,36200.0,11.9597,12.0072,11.9538,12.0013,36200.0
2008-12-23 10:30:00,20.25,20.29,20.18,20.18,33800.0,12.0131,12.0369,11.9716,11.9716,33800.0
2008-12-23 10:40:00,20.18,20.23,20.11,20.2,47600.0,11.9716,12.0013,11.9301,11.9835,47600.0
2008-12-23 10:50:00,20.21,20.21,20.13,20.16,46800.0,11.9894,11.9894,11.9419,11.9597,46800.0
2008-12-23 11:00:00,20.15,20.19,20.12,20.16,60800.0,11.9538,11.9775,11.936,11.9597,60800.0
2008-12-23 11:10:00,20.15,20.16,20.05,20.06,40400.0,11.9538,11.9597,11.8945,11.9004,40400.0
2008-12-23 11:20:00,20.03,20.06,20.0,20.0,49800.0,11.8826,11.9004,11.8648,11.8648,49800.0
2008-12-23 11:30:00,20.02,20.07,20.0,20.04,23600.0,11.8767,11.9064,11.8648,11.8886,23600.0
2008-12-23 11:40:00,20.03,20.04,19.99,20.02,106600.0,11.8826,11.8886,11.8589,11.8767,106600.0
2008-12-23 11:50:00,20.02,20.04,19.9,19.9,163000.0,11.8767,11.8886,11.8055,11.8055,163000.0
2008-12-23 12:00:00,19.92,19.95,19.84,19.86,192800.0,11.8174,11.8352,11.7699,11.7818,192800.0
2008-12-23 12:10:00,19.84,19.91,19.84,19.9,44200.0,11.7699,11.8114,11.7699,11.8055,44200.0
2008-12-23 12:20:00,19.9,19.9,19.85,19.86,38600.0,11.8055,11.8055,11.7758,11.7818,38600.0
2008-12-23 12:30:00,19.87,19.9,19.84,19.87,48600.0,11.7877,11.8055,11.7699,11.7877,48600.0
2008-12-23 12:40:00,19.86,19.9,19.82,19.88,76200.0,11.7818,11.8055,11.758,11.7936,76200.0
2008-12-23 12:50:00,19.88,19.94,19.86,19.92,45400.0,11.7936,11.8292,11.7818,11.8174,45400.0
2008-12-23 13:00:00,19.92,19.97,19.91,19.93,44000.0,11.8174,11.847,11.8114,11.8233,44000.0
2008-12-23 13:10:00,19.93,19.97,19.91,19.91,33600.0,11.8233,11.847,11.8114,11.8114,33600.0
2008-12-23 13:20:00,19.91,19.94,19.86,19.9,81000.0,11.8114,11.8292,11.7818,11.8055,81000.0
2008-12-23 13:30:00,19.89,19.9,19.85,19.86,34600.0,11.7996,11.8055,11.7758,11.7818,34600.0
2008-12-23 13:40:00,19.86,19.86,19.84,19.84,66000.0,11.7818,11.7818,11.7699,11.7699,66000.0
2008-12-23 13:50:00,19.84,19.94,19.84,19.94,51400.0,11.7699,11.8292,11.7699,11.8292,51400.0
2008-12-23 14:00:00,19.94,19.95,19.86,19.87,53400.0,11.8292,11.8352,11.7818,11.7877,53400.0
2008-12-23 14:10:00,19.86,20.04,19.85,20.02,52400.0,11.7818,11.8886,11.7758,11.8767,52400.0
2008-12-23 14:20:00,20.02,20.02,19.93,19.95,50800.0,11.8767,11.8767,11.8233,11.8352,50800.0
2008-12-23 14:30:00,19.93,19.94,19.84,19.86,53200.0,11.8233,11.8292,11.7699,11.7818,53200.0
2008-12-23 14:40:00,19.85,19.87,19.81,19.85,117800.0,11.7758,11.7877,11.7521,11.7758,117800.0
2008-12-23 14:50:00,19.85,19.87,19.8,19.81,103600.0,11.7758,11.7877,11.7462,11.7521,103600.0
2008-12-23 15:00:00,19.81,19.86,19.75,19.85,152200.0,11.7521,11.7818,11.7165,11.7758,152200.0
2008-12-23 15:10:00,19.85,20.0,19.83,19.86,70400.0,11.7758,11.8648,11.764,11.7818,70400.0
2008-12-23 15:20:00,19.84,19.93,19.82,19.88,119800.0,11.7699,11.8233,11.758,11.7936,119800.0
2008-12-23 15:30:00,19.88,19.91,19.82,19.84,112400.0,11.7936,11.8114,11.758,11.7699,112400.0
2008-12-23 15:40:00,19.84,19.88,19.84,19.86,94200.0,11.7699,11.7936,11.7699,11.7818,94200.0
2008-12-23 15:50:00,19.86,19.89,19.83,19.86,157200.0,11.7818,11.7996,11.764,11.7818,157200.0
2008-12-24 09:30:00,19.93,19.95,19.73,19.85,166000.0,11.8233,11.8352,11.7046,11.7758,166000.0
2008-12-24 09:40:00,19.85,19.9,19.81,19.85,93800.0,11.7758,11.8055,11.7521,11.7758,93800.0
2008-12-24 09:50:00,19.85,19.86,19.82,19.84,35600.0,11.7758,11.7818,11.758,11.7699,35600.0
2008-12-24 10:00:00,19.85,19.86,19.82,19.82,54600.0,11.7758,11.7818,11.758,11.758,54600.0
2008-12-24 10:10:00,19.84,19.86,19.83,19.84,53800.0,11.7699,11.7818,11.764,11.7699,53800.0
2008-12-24 10:20:00,19.85,19.86,19.8,19.82,25200.0,11.7758,11.7818,11.7462,11.758,25200.0
2008-12-24 10:30:00,19.83,19.86,19.81,19.83,73200.0,11.764,11.7818,11.7521,11.764,73200.0
2008-12-24 10:40:00,19.82,19.86,19.81,19.85,56600.0,11.758,11.7818,11.7521,11.7758,56600.0
2008-12-24 10:50:00,19.85,19.86,19.84,19.84,51400.0,11.7758,11.7818,11.7699,11.7699,51400.0
2008-12-24 11:00:00,19.84,19.86,19.84,19.84,80800.0,11.7699,11.7818,11.7699,11.7699,80800.0
2008-12-24 11:10:00,19.84,19.87,19.83,19.83,62600.0,11.7699,11.7877,11.764,11.764,62600.0
2008-12-24 11:20:00,19.84,19.84,19.8,19.8,34400.0,11.7699,11.7699,11.7462,11.7462,34400.0
2008-12-24 11:30:00,19.8,19.81,19.79,19.8,27800.0,11.7462,11.7521,11.7402,11.7462,27800.0
2008-12-24 11:40:00,19.81,19.82,19.79,19.81,49400.0,11.7521,11.758,11.7402,11.7521,49400.0
2008-12-24 11:50:00,19.82,19.84,19.78,19.8,31400.0,11.758,11.7699,11.7343,11.7462,31400.0
2008-12-24 12:00:00,19.79,19.8,19.78,19.8,33400.0,11.7402,11.7462,11.7343,11.7462,33400.0
2008-12-24 12:10:00,19.8,19.81,19.78,19.81,23800.0,11.7462,11.7521,11.7343,11.7521,23800.0
2008-12-24 12:20:00,19.81,19.81,19.77,19.77,37400.0,11.7521,11.7521,11.7284,11.7284,37400.0
2008-12-24 12:30:00,19.77,19.79,19.76,19.78,23200.0,11.7284,11.7402,11.7224,11.7343,23200.0
2008-12-24 12:40:00,19.78,19.84,19.78,19.84,33000.0,11.7343,11.7699,11.7343,11.7699,33000.0
2008-12-24 12:50:00,19.84,19.87,19.8,19.8,67200.0,11.7699,11.7877,11.7462,11.7462,67200.0
2008-12-26 09:30:00,19.99,20.09,19.96,20.08,30200.0,11.8589,11.9182,11.8411,11.9123,30200.0
2008-12-26 09:40:00,20.08,20.12,20.01,20.02,68000.0,11.9123,11.936,11.8708,11.8767,68000.0
2008-12-26 09:50:00,20.02,20.06,20.01,20.06,52800.0,11.8767,11.9004,11.8708,11.9004,52800.0
2008-12-26 10:00:00,20.06,20.07,20.0,20.02,64400.0,11.9004,11.9064,11.8648,11.8767,64400.0
2008-12-26 10:10:00,20.02,20.05,19.99,19.99,45400.0,11.8767,11.8945,11.8589,11.8589,45400.0
2008-12-26 10:20:00,19.99,19.99,19.93,19.94,13200.0,11.8589,11.8589,11.8233,11.8292,13200.0
2008-12-26 10:30:00,19.94,19.98,19.89,19.9,20200.0,11.8292,11.853,11.7996,11.8055,20200.0
2008-12-26 10:40:00,19.91,19.93,19.9,19.93,12400.0,11.8114,11.8233,11.8055,11.8233,12400.0
2008-12-26 10:50:00,19.93,19.98,19.92,19.97,33400.0,11.8233,11.853,11.8174,11.847,33400.0
2008-12-26 11:00:00,19.97,19.99,19.95,19.99,11800.0,11.847,11.8589,11.8352,11.8589,11800.0
2008-12-26 11:10:00,19.99,19.99,19.95,19.95,14800.0,11.8589,11.8589,11.8352,11.8352,14800.0
2008-12-26 11:20:00,19.95,19.99,19.95,19.97,16800.0,11.8352,11.8589,11.8352,11.847,16800.0
2008-12-26 11:30:00,19.97,19.97,19.96,19.97,21800.0,11.847,11.847,11.8411,11.847,21800.0
2008-12-26 11:40:00,19.97,19.98,19.93,19.97,284400.0,11.847,11.853,11.8233,11.847,284400.0
2008-12-26 11:50:00,19.95,20.05,19.94,20.01,200800.0,11.8352,11.8945,11.8292,11.8708,200800.0
2008-12-26 12:00:00,20.0,20.05,20.0,20.03,136600.0,11.8648,11.8945,11.8648,11.8826,136600.0
2008-12-26 12:10:00,20.04,20.09,20.04,20.07,23800.0,11.8886,11.9182,11.8886,11.9064,23800.0
2008-12-26 12:20:00,20.07,20.15,20.04,20.15,123200.0,11.9064,11.9538,11.8886,11.9538,123200.0
2008-12-26 12:30:00,20.13,20.17,20.12,20.17,24800.0,11.9419,11.9657,11.936,11.9657,24800.0
2008-12-26 12:40:00,20.16,20.17,20.14,20.14,31600.0,11.9597,11.9657,11.9479,11.9479,31600.0
2008-12-26 12:50:00,20.13,20.13,20.08,20.08,21400.0,11.9419,11.9419,11.9123,11.9123,21400.0
2008-12-26 13:00:00,20.08,20.09,20.06,20.07,13400.0,11.9123,11.9182,11.9004,11.9064,13400.0
2008-12-26 13:10:00,20.08,20.08,20.05,20.05,9200.0,11.9123,11.9123,11.8945,11.8945,9200.0
2008-12-26 13:20:00,20.05,20.05,20.03,20.04,23200.0,11.8945,11.8945,11.8826,11.8886,23200.0
2008-12-26 13:30:00,20.05,20.08,20.04,20.04,18600.0,11.8945,11.9123,11.8886,11.8886,18600.0
2008-12-26 13:40:00,20.05,20.05,20.0,20.03,22600.0,11.8945,11.8945,11.8648,11.8826,22600.0
2008-12-26 13:50:00,20.03,20.05,20.02,20.04,18600.0,11.8826,11.8945,11.8767,11.8886,18600.0
2008-12-26 14:00:00,20.04,20.08,20.03,20.07,25600.0,11.8886,11.9123,11.8826,11.9064,25600.0
2008-12-26 14:10:00,20.07,20.09,20.06,20.08,17200.0,11.9064,11.9182,11.9004,11.9123,17200.0
2008-12-26 14:20:00,20.08,20.08,20.0,20.0,16200.0,11.9123,11.9123,11.8648,11.8648,16200.0
2008-12-26 14:30:00,20.0,20.05,20.0,20.03,24400.0,11.8648,11.8945,11.8648,11.8826,24400.0
2008-12-26 14:40:00,20.03,20.05,20.0,20.02,21800.0,11.8826,11.8945,11.8648,11.8767,21800.0
2008-12-26 14:50:00,20.02,20.04,20.0,20.04,23200.0,11.8767,11.8886,11.8648,11.8886,23200.0
2008-12-26 15:00:00,20.04,20.04,20.0,20.0,27400.0,11.8886,11.8886,11.8648,11.8648,27400.0
2008-12-26 15:10:00,20.0,20.07,20.0,20.04,27000.0,11.8648,11.9064,11.8648,11.8886,27000.0
2008-12-26 15:20:00,20.04,20.1,20.04,20.1,25400.0,11.8886,11.9241,11.8886,11.9241,25400.0
2008-12-26 15:30:00,20.09,20.09,20.03,20.04,31000.0,11.9182,11.9182,11.8826,11.8886,31000.0
2008-12-26 15:40:00,20.03,20.09,20.03,20.09,46000.0,11.8826,11.9182,11.8826,11.9182,46000.0
2008-12-26 15:50:00,20.09,20.11,20.05,20.09,104200.0,11.9182,11.9301,11.8945,11.9182,104200.0
2008-12-29 09:30:00,20.08,20.16,19.95,20.09,134000.0,11.9123,11.9597,11.8352,11.9182,134000.0
2008-12-29 09:40:00,20.11,20.16,20.09,20.11,34600.0,11.9301,11.9597,11.9182,11.9301,34600.0
2008-12-29 09:50:00,20.12,20.13,20.03,20.07,47400.0,11.936,11.9419,11.8826,11.9064,47400.0
2008-12-29 10:00:00,20.07,20.16,20.06,20.15,55000.0,11.9064,11.9597,11.9004,11.9538,55000.0
2008-12-29 10:10:00,20.15,20.2,20.14,20.18,34600.0,11.9538,11.9835,11.9479,11.9716,34600.0
2008-12-29 10:20:00,20.18,20.25,20.18,20.24,49400.0,11.9716,12.0131,11.9716,12.0072,49400.0
2008-12-29 10:30:00,20.25,20.28,20.22,20.27,36600.0,12.0131,12.0309,11.9953,12.025,36600.0
2008-12-29 10:40:00,20.27,20.32,20.23,20.24,39000.0,12.025,12.0547,12.0013,12.0072,39000.0
2008-12-29 10:50:00,20.23,20.25,20.22,20.22,16400.0,12.0013,12.0131,11.9953,11.9953,16400.0
2008-12-29 11:00:00,20.2,20.22,20.13,20.14,32800.0,11.9835,11.9953,11.9419,11.9479,32800.0
2008-12-29 11:10:00,20.15,20.16,20.11,20.14,28000.0,11.9538,11.9597,11.9301,11.9479,28000.0
2008-12-29 11:20:00,20.14,20.16,20.08,20.09,34400.0,11.9479,11.9597,11.9123,11.9182,34400.0
2008-12-29 11:30:00,20.09,20.13,20.09,20.11,36200.0,11.9182,11.9419,11.9182,11.9301,36200.0
2008-12-29 11:40:00,20.09,20.11,20.08,20.1,15600.0,11.9182,11.9301,11.9123,11.9241,15600.0
2008-12-29 11:50:00,20.09,20.11,20.08,20.11,34200.0,11.9182,11.9301,11.9123,11.9301,34200.0
2008-12-29 12:00:00,20.11,20.15,20.09,20.14,39600.0,11.9301,11.9538,11.9182,11.9479,39600.0
2008-12-29 12:10:00,20.13,20.16,20.13,20.13,37600.0,11.9419,11.9597,11.9419,11.9419,37600.0
2008-12-29 12:20:00,20.13,20.15,20.11,20.11,66400.0,11.9419,11.9538,11.9301,11.9301,66400.0
2008-12-29 12:30:00,20.11,20.11,20.1,20.11,12200.0,11.9301,11.9301,11.9241,11.9301,12200.0
2008-12-29 12:40:00,20.11,20.15,20.1,20.13,79200.0,11.9301,11.9538,11.9241,11.9419,79200.0
2008-12-29 12:50:00,20.13,20.17,20.1,20.1,34600.0,11.9419,11.9657,11.9241,11.9241,34600.0
2008-12-29 13:00:00,20.11,20.13,20.07,20.11,30200.0,11.9301,11.9419,11.9064,11.9301,30200.0
2008-12-29 13:10:00,20.11,20.13,20.08,20.1,75600.0,11.9301,11.9419,11.9123,11.9241,75600.0
2008-12-29 13:20:00,20.1,20.12,20.09,20.11,35400.0,11.9241,11.936,11.9182,11.9301,35400.0
2008-12-29 13:30:00,20.11,20.11,20.07,20.07,29800.0,11.9301,11.9301,11.9064,11.9064,29800.0
2008-12-29 13:40:00,20.07,20.14,20.07,20.14,125600.0,11.9064,11.9479,11.9064,11.9479,125600.0
2008-12-29 13:50:00,20.14,20.14,20.09,20.11,57200.0,11.9479,11.9479,11.9182,11.9301,57200.0
2008-12-29 14:00:00,20.11,20.11,20.04,20.06,32600.0,11.9301,11.9301,11.8886,11.9004,32600.0
2008-12-29 14:10:00,20.07,20.07,20.03,20.05,52400.0,11.9064,11.9064,11.8826,11.8945,52400.0
2008-12-29 14:20:00,20.07,20.1,20.04,20.09,49600.0,11.9064,11.9241,11.8886,11.9182,49600.0
2008-12-29 14:30:00,20.1,20.13,20.09,20.11,50600.0,11.9241,11.9419,11.9182,11.9301,50600.0
2008-12-29 14:40:00,20.11,20.14,20.1,20.13,31800.0,11.9301,11.9479,11.9241,11.9419,31800.0
2008-12-29 14:50:00,20.11,20.2,20.1,20.16,45000.0,11.9301,11.9835,11.9241,11.9597,45000.0
2008-12-29 15:00:00,20.15,20.25,20.15,20.22,50400.0,11.9538,12.0131,11.9538,11.9953,50400.0
2008-12-29 15:10:00,20.22,20.22,20.08,20.11,54800.0,11.9953,11.9953,11.9123,11.9301,54800.0
2008-12-29 15:20:00,20.11,20.16,20.08,20.08,62400.0,11.9301,11.9597,11.9123,11.9123,62400.0
2008-12-29 15:30:00,20.09,20.15,20.03,20.11,108800.0,11.9182,11.9538,11.8826,11.9301,108800.0
2008-12-29 15:40:00,20.13,20.24,20.13,20.18,81000.0,11.9419,12.0072,11.9419,11.9716,81000.0
2008-12-29 15:50:00,20.18,20.3,20.17,20.29,199600.0,11.9716,12.0428,11.9657,12.0369,199600.0
2008-12-30 09:30:00,20.35,20.6,20.22,20.49,55000.0,12.0725,12.2208,11.9953,12.1555,55000.0
2008-12-30 09:40:00,20.52,20.6,20.49,20.52,37800.0,12.1733,12.2208,12.1555,12.1733,37800.0
2008-12-30 09:50:00,20.52,20.63,20.5,20.59,33400.0,12.1733,12.2386,12.1614,12.2148,33400.0
2008-12-30 10:00:00,20.58,20.64,20.55,20.61,36200.0,12.2089,12.2445,12.1911,12.2267,36200.0
2008-12-30 10:10:00,20.61,20.63,20.59,20.62,58400.0,12.2267,12.2386,12.2148,12.2326,58400.0
2008-12-30 10:20:00,20.61,20.68,20.61,20.66,34600.0,12.2267,12.2682,12.2267,12.2564,34600.0
2008-12-30 10:30:00,20.66,20.72,20.65,20.7,50600.0,12.2564,12.292,12.2504,12.2801,50600.0
2008-12-30 10:40:00,20.69,20.8,20.67,20.78,222200.0,12.2742,12.3394,12.2623,12.3276,222200.0
2008-12-30 10:50:00,20.77,20.79,20.66,20.68,45800.0,12.3216,12.3335,12.2564,12.2682,45800.0
2008-12-30 11:00:00,20.68,20.68,20.65,20.65,35400.0,12.2682,12.2682,12.2504,12.2504,35400.0
2008-12-30 11:10:00,20.65,20.68,20.63,20.66,21800.0,12.2504,12.2682,12.2386,12.2564,21800.0
2008-12-30 11:20:00,20.66,20.67,20.61,20.67,54000.0,12.2564,12.2623,12.2267,12.2623,54000.0
2008-12-30 11:30:00,20.66,20.68,20.64,20.65,22400.0,12.2564,12.2682,12.2445,12.2504,22400.0
2008-12-30 11:40:00,20.65,20.73,20.63,20.67,25200.0,12.2504,12.2979,12.2386,12.2623,25200.0
2008-12-30 11:50:00,20.68,20.7,20.66,20.69,21400.0,12.2682,12.2801,12.2564,12.2742,21400.0
2008-12-30 12:00:00,20.7,20.75,20.68,20.71,36200.0,12.2801,12.3098,12.2682,12.286,36200.0
2008-12-30 12:10:00,20.71,20.75,20.71,20.75,44200.0,12.286,12.3098,12.286,12.3098,44200.0
2008-12-30 12:20:00,20.73,20.73,20.68,20.7,22800.0,12.2979,12.2979,12.2682,12.2801,22800.0
2008-12-30 12:30:00,20.71,20.72,20.63,20.63,35800.0,12.286,12.292,12.2386,12.2386,35800.0
2008-12-30 12:40:00,20.62,20.72,20.59,20.68,49400.0,12.2326,12.292,12.2148,12.2682,49400.0
2008-12-30 12:50:00,20.67,20.72,20.65,20.68,29400.0,12.2623,12.292,12.2504,12.2682,29400.0
2008-12-30 13:00:00,20.69,20.7,20.61,20.62,25200.0,12.2742,12.2801,12.2267,12.2326,25200.0
2008-12-30 13:10:00,20.62,20.62,20.54,20.55,30400.0,12.2326,12.2326,12.1852,12.1911,30400.0
2008-12-30 13:20:00,20.55,20.62,20.53,20.61,22800.0,12.1911,12.2326,12.1792,12.2267,22800.0
2008-12-30 13:30:00,20.61,20.61,20.55,20.55,21400.0,12.2267,12.2267,12.1911,12.1911,21400.0
2008-12-30 13:40:00,20.55,20.61,20.54,20.61,51000.0,12.1911,12.2267,12.1852,12.2267,51000.0
2008-12-30 13:50:00,20.6,20.64,20.59,20.59,32600.0,12.2208,12.2445,12.2148,12.2148,32600.0
2008-12-30 14:00:00,20.58,20.63,20.53,20.61,86000.0,12.2089,12.2386,12.1792,12.2267,86000.0
2008-12-30 14:10:00,20.61,20.63,20.54,20.61,110400.0,12.2267,12.2386,12.1852,12.2267,110400.0
2008-12-30 14:20:00,20.6,20.66,20.59,20.64,36400.0,12.2208,12.2564,12.2148,12.2445,36400.0
2008-12-30 14:30:00,20.64,20.68,20.59,20.63,78000.0,12.2445,12.2682,12.2148,12.2386,78000.0
2008-12-30 14:40:00,20.63,20.65,20.58,20.64,104600.0,12.2386,12.2504,12.2089,12.2445,104600.0
2008-12-30 14:50:00,20.63,20.66,20.6,20.64,56200.0,12.2386,12.2564,12.2208,12.2445,56200.0
2008-12-30 15:00:00,20.65,20.68,20.63,20.63,174800.0,12.2504,12.2682,12.2386,12.2386,174800.0
2008-12-30 15:10:00,20.63,20.66,20.59,20.63,100400.0,12.2386,12.2564,12.2148,12.2386,100400.0
2008-12-30 15:20:00,20.63,20.68,20.61,20.66,58200.0,12.2386,12.2682,12.2267,12.2564,58200.0
2008-12-30 15:30:00,20.66,20.7,20.65,20.69,48000.0,12.2564,12.2801,12.2504,12.2742,48000.0
2008-12-30 15:40:00,20.7,20.76,20.68,20.71,60200.0,12.2801,12.3157,12.2682,12.286,60200.0
2008-12-30 15:50:00,20.72,20.8,20.68,20.79,204000.0,12.292,12.3394,12.2682,12.3335,204000.0
2008-12-31 09:30:00,20.89,21.44,20.89,21.0,74400.0,12.3928,12.7191,12.3928,12.4581,74400.0
2008-12-31 09:40:00,21.03,21.23,20.99,21.23,111600.0,12.4759,12.5945,12.4521,12.5945,111600.0
2008-12-31 09:50:00,21.25,21.25,21.15,21.19,74200.0,12.6064,12.6064,12.5471,12.5708,74200.0
2008-12-31 10:00:00,21.2,21.32,21.19,21.22,47000.0,12.5767,12.6479,12.5708,12.5886,47000.0
2008-12-31 10:10:00,21.19,21.19,21.1,21.12,17800.0,12.5708,12.5708,12.5174,12.5293,17800.0
2008-12-31 10:20:00,21.13,21.13,21.07,21.09,18000.0,12.5352,12.5352,12.4996,12.5115,18000.0
2008-12-31 10:30:00,21.07,21.07,20.95,20.97,48400.0,12.4996,12.4996,12.4284,12.4403,48400.0
2008-12-31 10:40:00,20.97,21.0,20.93,21.0,30400.0,12.4403,12.4581,12.4165,12.4581,30400.0
2008-12-31 10:50:00,21.0,21.0,20.93,20.93,39400.0,12.4581,12.4581,12.4165,12.4165,39400.0
2008-12-31 11:00:00,20.93,21.07,20.93,21.07,53600.0,12.4165,12.4996,12.4165,12.4996,53600.0
2008-12-31 11:10:00,21.06,21.11,21.06,21.06,30600.0,12.4937,12.5233,12.4937,12.4937,30600.0
2008-12-31 11:20:00,21.06,21.12,21.06,21.1,20400.0,12.4937,12.5293,12.4937,12.5174,20400.0
2008-12-31 11:30:00,21.13,21.16,21.09,21.09,22800.0,12.5352,12.553,12.5115,12.5115,22800.0
2008-12-31 11:40:00,21.1,21.11,21.02,21.02,28800.0,12.5174,12.5233,12.4699,12.4699,28800.0
2008-12-31 11:50:00,21.02,21.03,20.96,20.99,79000.0,12.4699,12.4759,12.4343,12.4521,79000.0
2008-12-31 12:00:00,21.01,21.08,21.0,21.05,66400.0,12.464,12.5055,12.4581,12.4877,66400.0
2008-12-31 12:10:00,21.04,21.08,21.02,21.05,141200.0,12.4818,12.5055,12.4699,12.4877,141200.0
2008-12-31 12:20:00,21.06,21.1,21.02,21.06,47400.0,12.4937,12.5174,12.4699,12.4937,47400.0
2008-12-31 12:30:00,21.06,21.08,21.05,21.08,31400.0,12.4937,12.5055,12.4877,12.5055,31400.0
2008-12-31 12:40:00,21.08,21.12,21.06,21.09,45000.0,12.5055,12.5293,12.4937,12.5115,45000.0
2008-12-31 12:50:00,21.1,21.11,21.08,21.09,31400.0,12.5174,12.5233,12.5055,12.5115,31400.0
2008-12-31 13:00:00,21.09,21.1,21.06,21.07,21600.0,12.5115,12.5174,12.4937,12.4996,21600.0
2008-12-31 13:10:00,21.07,21.07,21.02,21.03,31600.0,12.4996,12.4996,12.4699,12.4759,31600.0
2008-12-31 13:20:00,21.03,21.04,20.97,21.0,41200.0,12.4759,12.4818,12.4403,12.4581,41200.0
2008-12-31 13:30:00,21.0,21.07,20.99,21.06,17400.0,12.4581,12.4996,12.4521,12.4937,17400.0
2008-12-31 13:40:00,21.05,21.07,21.04,21.06,16000.0,12.4877,12.4996,12.4818,12.4937,16000.0
2008-12-31 13:50:00,21.05,21.17,21.04,21.14,48200.0,12.4877,12.5589,12.4818,12.5411,48200.0
2008-12-31 14:00:00,21.15,21.26,21.15,21.25,93600.0,12.5471,12.6123,12.5471,12.6064,93600.0
2008-12-31 14:10:00,21.25,21.25,21.17,21.2,90600.0,12.6064,12.6064,12.5589,12.5767,90600.0
2008-12-31 14:20:00,21.2,21.21,21.15,21.19,71000.0,12.5767,12.5826,12.5471,12.5708,71000.0
2008-12-31 14:30:00,21.19,21.24,21.11,21.14,80400.0,12.5708,12.6004,12.5233,12.5411,80400.0
2008-12-31 14:40:00,21.16,21.2,21.15,21.18,38800.0,12.553,12.5767,12.5471,12.5648,38800.0
2008-12-31 14:50:00,21.19,21.23,21.18,21.22,37000.0,12.5708,12.5945,12.5648,12.5886,37000.0
2008-12-31 15:00:00,21.23,21.29,21.21,21.22,60200.0,12.5945,12.6301,12.5826,12.5886,60200.0
2008-12-31 15:10:00,21.24,21.24,21.18,21.24,56800.0,12.6004,12.6004,12.5648,12.6004,56800.0
2008-12-31 15:20:00,21.25,21.28,21.19,21.25,102400.0,12.6064,12.6242,12.5708,12.6064,102400.0
2008-12-31 15:30:00,21.25,21.38,21.22,21.33,214800.0,12.6064,12.6835,12.5886,12.6538,214800.0
2008-12-31 15:40:00,21.34,21.36,21.25,21.31,287200.0,12.6598,12.6716,12.6064,12.642,287200.0
2008-12-31 15:50:00,21.31,21.4,21.24,21.31,265600.0,12.642,12.6954,12.6004,12.642,265600.0
2009-01-02 09:30:00,21.36,21.36,21.08,21.25,39800.0,12.6716,12.6716,12.5055,12.6064,39800.0
2009-01-02 09:40:00,21.28,21.48,21.28,21.43,48800.0,12.6242,12.7428,12.6242,12.7132,48800.0
2009-01-02 09:50:00,21.43,21.43,21.32,21.41,36600.0,12.7132,12.7132,12.6479,12.7013,36600.0
2009-01-02 10:00:00,21.38,21.48,21.35,21.46,49400.0,12.6835,12.7428,12.6657,12.731,49400.0
2009-01-02 10:10:00,21.46,21.55,21.45,21.53,56000.0,12.731,12.7843,12.725,12.7725,56000.0
2009-01-02 10:20:00,21.54,21.57,21.52,21.52,34800.0,12.7784,12.7962,12.7666,12.7666,34800.0
2009-01-02 10:30:00,21.53,21.61,21.52,21.59,41400.0,12.7725,12.8199,12.7666,12.8081,41400.0
2009-01-02 10:40:00,21.6,21.61,21.5,21.5,31600.0,12.814,12.8199,12.7547,12.7547,31600.0
2009-01-02 10:50:00,21.52,21.59,21.5,21.59,20600.0,12.7666,12.8081,12.7547,12.8081,20600.0
2009-01-02 11:00:00,21.6,21.61,21.55,21.61,27000.0,12.814,12.8199,12.7843,12.8199,27000.0
2009-01-02 11:10:00,21.61,21.62,21.56,21.57,26000.0,12.8199,12.8259,12.7903,12.7962,26000.0
2009-01-02 11:20:00,21.57,21.65,21.57,21.64,43400.0,12.7962,12.8437,12.7962,12.8377,43400.0
2009-01-02 11:30:00,21.64,21.7,21.64,21.65,30000.0,12.8377,12.8733,12.8377,12.8437,30000.0
2009-01-02 11:40:00,21.66,21.69,21.62,21.68,25000.0,12.8496,12.8674,12.8259,12.8615,25000.0
2009-01-02 11:50:00,21.67,21.69,21.64,21.64,33200.0,12.8555,12.8674,12.8377,12.8377,33200.0
2009-01-02 12:00:00,21.62,21.64,21.57,21.61,27000.0,12.8259,12.8377,12.7962,12.8199,27000.0
2009-01-02 12:10:00,21.62,21.66,21.61,21.65,54200.0,12.8259,12.8496,12.8199,12.8437,54200.0
2009-01-02 12:20:00,21.64,21.66,21.61,21.64,29400.0,12.8377,12.8496,12.8199,12.8377,29400.0
2009-01-02 12:30:00,21.64,21.73,21.64,21.7,29400.0,12.8377,12.8911,12.8377,12.8733,29400.0
2009-01-02 12:40:00,21.71,21.73,21.66,21.66,30200.0,12.8793,12.8911,12.8496,12.8496,30200.0
2009-01-02 12:50:00,21.66,21.7,21.65,21.68,17800.0,12.8496,12.8733,12.8437,12.8615,17800.0
2009-01-02 13:00:00,21.68,21.71,21.67,21.7,19200.0,12.8615,12.8793,12.8555,12.8733,19200.0
2009-01-02 13:10:00,21.71,21.78,21.7,21.77,27600.0,12.8793,12.9208,12.8733,12.9149,27600.0
2009-01-02 13:20:00,21.77,21.84,21.75,21.82,24200.0,12.9149,12.9564,12.903,12.9445,24200.0
2009-01-02 13:30:00,21.81,21.84,21.75,21.82,38400.0,12.9386,12.9564,12.903,12.9445,38400.0
2009-01-02 13:40:00,21.81,21.84,21.78,21.82,47200.0,12.9386,12.9564,12.9208,12.9445,47200.0
2009-01-02 13:50:00,21.81,21.86,21.81,21.86,30000.0,12.9386,12.9683,12.9386,12.9683,30000.0
2009-01-02 14:00:00,21.86,21.87,21.76,21.8,32800.0,12.9683,12.9742,12.9089,12.9327,32800.0
2009-01-02 14:10:00,21.8,21.85,21.78,21.82,32600.0,12.9327,12.9623,12.9208,12.9445,32600.0
2009-01-02 14:20:00,21.84,21.88,21.82,21.85,36800.0,12.9564,12.9801,12.9445,12.9623,36800.0
2009-01-02 14:30:00,21.87,21.91,21.83,21.85,52000.0,12.9742,12.9979,12.9505,12.9623,52000.0
2009-01-02 14:40:00,21.86,21.88,21.83,21.83,46200.0,12.9683,12.9801,12.9505,12.9505,46200.0
2009-01-02 14:50:00,21.83,21.86,21.82,21.83,48800.0,12.9505,12.9683,12.9445,12.9505,48800.0
2009-01-02 15:00:00,21.83,21.91,21.82,21.83,97800.0,12.9505,12.9979,12.9445,12.9505,97800.0
2009-01-02 15:10:00,21.83,21.86,21.8,21.81,90200.0,12.9505,12.9683,12.9327,12.9386,90200.0
2009-01-02 15:20:00,21.83,21.84,21.77,21.8,87200.0,12.9505,12.9564,12.9149,12.9327,87200.0
2009-01-02 15:30:00,21.81,21.86,21.75,21.85,99600.0,12.9386,12.9683,12.903,12.9623,99600.0
2009-01-02 15:40:00,21.86,21.98,21.85,21.96,203800.0,12.9683,13.0394,12.9623,13.0276,203800.0
2009-01-02 15:50:00,21.97,22.0,21.84,21.84,235400.0,13.0335,13.0513,12.9564,12.9564,235400.0
2009-01-05 09:30:00,21.82,21.82,21.6,21.6,39600.0,12.9445,12.9445,12.814,12.814,39600.0
2009-01-05 09:40:00,21.6,21.87,21.6,21.85,35400.0,12.814,12.9742,12.814,12.9623,35400.0
2009-01-05 09:50:00,21.83,21.92,21.79,21.79,31200.0,12.9505,13.0038,12.9267,12.9267,31200.0
2009-01-05 10:00:00,21.83,21.88,21.7,21.88,96600.0,12.9505,12.9801,12.8733,12.9801,96600.0
2009-01-05 10:10:00,21.86,21.88,21.8,21.8,35800.0,12.9683,12.9801,12.9327,12.9327,35800.0
2009-01-05 10:20:00,21.8,21.88,21.77,21.87,36600.0,12.9327,12.9801,12.9149,12.9742,36600.0
2009-01-05 10:30:00,21.86,21.86,21.79,21.83,61000.0,12.9683,12.9683,12.9267,12.9505,61000.0
2009-01-05 10:40:00,21.85,21.92,21.84,21.89,44400.0,12.9623,13.0038,12.9564,12.9861,44400.0
2009-01-05 10:50:00,21.89,21.96,21.89,21.9,60400.0,12.9861,13.0276,12.9861,12.992,60400.0
2009-01-05 11:00:00,21.9,21.99,21.9,21.98,41000.0,12.992,13.0454,12.992,13.0394,41000.0
2009-01-05 11:10:00,21.97,21.97,21.87,21.9,27800.0,13.0335,13.0335,12.9742,12.992,27800.0
2009-01-05 11:20:00,21.9,21.92,21.8,21.84,27600.0,12.992,13.0038,12.9327,12.9564,27600.0
2009-01-05 11:30:00,21.82,21.83,21.78,21.79,32600.0,12.9445,12.9505,12.9208,12.9267,32600.0
2009-01-05 11:40:00,21.79,21.83,21.79,21.81,18200.0,12.9267,12.9505,12.9267,12.9386,18200.0
2009-01-05 11:50:00,21.81,21.81,21.74,21.75,30800.0,12.9386,12.9386,12.8971,12.903,30800.0
2009-01-05 12:00:00,21.75,21.82,21.74,21.81,35200.0,12.903,12.9445,12.8971,12.9386,35200.0
2009-01-05 12:10:00,21.81,21.96,21.81,21.94,37200.0,12.9386,13.0276,12.9386,13.0157,37200.0
2009-01-05 12:20:00,21.93,21.96,21.88,21.91,39400.0,13.0098,13.0276,12.9801,12.9979,39400.0
2009-01-05 12:30:00,21.89,21.91,21.82,21.83,45000.0,12.9861,12.9979,12.9445,12.9505,45000.0
2009-01-05 12:40:00,21.83,21.86,21.78,21.8,57800.0,12.9505,12.9683,12.9208,12.9327,57800.0
2009-01-05 12:50:00,21.8,21.83,21.73,21.83,36400.0,12.9327,12.9505,12.8911,12.9505,36400.0
2009-01-05 13:00:00,21.82,21.88,21.82,21.84,32400.0,12.9445,12.9801,12.9445,12.9564,32400.0
2009-01-05 13:10:00,21.83,21.86,21.8,21.83,44600.0,12.9505,12.9683,12.9327,12.9505,44600.0
2009-01-05 13:20:00,21.83,21.92,21.8,21.81,43200.0,12.9505,13.0038,12.9327,12.9386,43200.0
2009-01-05 13:30:00,21.82,21.84,21.72,21.75,53200.0,12.9445,12.9564,12.8852,12.903,53200.0
2009-01-05 13:40:00,21.74,21.78,21.7,21.72,46200.0,12.8971,12.9208,12.8733,12.8852,46200.0
2009-01-05 13:50:00,21.73,21.88,21.73,21.84,61600.0,12.8911,12.9801,12.8911,12.9564,61600.0
2009-01-05 14:00:00,21.85,21.9,21.83,21.85,39200.0,12.9623,12.992,12.9505,12.9623,39200.0
2009-01-05 14:10:00,21.86,21.89,21.8,21.81,48600.0,12.9683,12.9861,12.9327,12.9386,48600.0
2009-01-05 14:20:00,21.81,21.84,21.76,21.77,128800.0,12.9386,12.9564,12.9089,12.9149,128800.0
2009-01-05 14:30:00,21.77,21.86,21.73,21.82,54800.0,12.9149,12.9683,12.8911,12.9445,54800.0
2009-01-05 14:40:00,21.83,21.86,21.74,21.78,70800.0,12.9505,12.9683,12.8971,12.9208,70800.0
2009-01-05 14:50:00,21.8,21.81,21.73,21.78,58400.0,12.9327,12.9386,12.8911,12.9208,58400.0
2009-01-05 15:00:00,21.78,21.82,21.75,21.75,74200.0,12.9208,12.9445,12.903,12.903,74200.0
2009-01-05 15:10:00,21.75,21.78,21.63,21.69,94400.0,12.903,12.9208,12.8318,12.8674,94400.0
2009-01-05 15:20:00,21.68,21.75,21.64,21.7,122800.0,12.8615,12.903,12.8377,12.8733,122800.0
2009-01-05 15:30:00,21.7,21.85,21.7,21.83,182800.0,12.8733,12.9623,12.8733,12.9505,182800.0
2009-01-05 15:40:00,21.84,22.04,21.84,21.95,385200.0,12.9564,13.075,12.9564,13.0216,385200.0
2009-01-05 15:50:00,21.96,22.09,21.96,22.02,373400.0,13.0276,13.1047,13.0276,13.0632,373400.0
2009-01-06 09:30:00,22.1,22.14,21.9,22.03,78200.0,13.1106,13.1344,12.992,13.0691,78200.0
2009-01-06 09:40:00,22.06,22.4,22.04,22.4,104400.0,13.0869,13.2886,13.075,13.2886,104400.0
2009-01-06 09:50:00,22.38,22.47,22.36,22.42,93400.0,13.2767,13.3301,13.2649,13.3005,93400.0
2009-01-06 10:00:00,22.43,22.5,22.28,22.29,155600.0,13.3064,13.3479,13.2174,13.2233,155600.0
2009-01-06 10:10:00,22.29,22.29,22.03,22.03,112800.0,13.2233,13.2233,13.0691,13.0691,112800.0
2009-01-06 10:20:00,22.03,22.08,21.93,21.93,53200.0,13.0691,13.0988,13.0098,13.0098,53200.0
2009-01-06 10:30:00,21.96,22.04,21.94,22.02,43800.0,13.0276,13.075,13.0157,13.0632,43800.0
2009-01-06 10:40:00,22.02,22.06,21.93,21.95,33000.0,13.0632,13.0869,13.0098,13.0216,33000.0
2009-01-06 10:50:00,21.93,22.02,21.83,21.85,75000.0,13.0098,13.0632,12.9505,12.9623,75000.0
2009-01-06 11:00:00,21.85,21.86,21.74,21.8,49600.0,12.9623,12.9683,12.8971,12.9327,49600.0
2009-01-06 11:10:00,21.78,21.89,21.78,21.89,28000.0,12.9208,12.9861,12.9208,12.9861,28000.0
2009-01-06 11:20:00,21.87,21.91,21.85,21.86,57800.0,12.9742,12.9979,12.9623,12.9683,57800.0
2009-01-06 11:30:00,21.86,21.9,21.85,21.87,40800.0,12.9683,12.992,12.9623,12.9742,40800.0
2009-01-06 11:40:00,21.89,21.92,21.84,21.88,73000.0,12.9861,13.0038,12.9564,12.9801,73000.0
2009-01-06 11:50:00,21.88,21.89,21.83,21.86,28000.0,12.9801,12.9861,12.9505,12.9683,28000.0
2009-01-06 12:00:00,21.86,21.92,21.83,21.91,69800.0,12.9683,13.0038,12.9505,12.9979,69800.0
2009-01-06 12:10:00,21.91,21.95,21.83,21.83,62200.0,12.9979,13.0216,12.9505,12.9505,62200.0
2009-01-06 12:20:00,21.84,21.85,21.78,21.84,53800.0,12.9564,12.9623,12.9208,12.9564,53800.0
2009-01-06 12:30:00,21.83,21.92,21.79,21.92,40200.0,12.9505,13.0038,12.9267,13.0038,40200.0
2009-01-06 12:40:00,21.91,21.91,21.83,21.86,49200.0,12.9979,12.9979,12.9505,12.9683,49200.0
2009-01-06 12:50:00,21.86,21.86,21.8,21.82,52000.0,12.9683,12.9683,12.9327,12.9445,52000.0
2009-01-06 13:00:00,21.81,21.83,21.73,21.78,33800.0,12.9386,12.9505,12.8911,12.9208,33800.0
2009-01-06 13:10:00,21.77,21.81,21.7,21.71,30200.0,12.9149,12.9386,12.8733,12.8793,30200.0
2009-01-06 13:20:00,21.71,21.78,21.69,21.75,41800.0,12.8793,12.9208,12.8674,12.903,41800.0
2009-01-06 13:30:00,21.75,21.85,21.74,21.79,39400.0,12.903,12.9623,12.8971,12.9267,39400.0
2009-01-06 13:40:00,21.77,21.85,21.77,21.85,25400.0,12.9149,12.9623,12.9149,12.9623,25400.0
2009-01-06 13:50:00,21.83,21.88,21.8,21.82,36200.0,12.9505,12.9801,12.9327,12.9445,36200.0
2009-01-06 14:00:00,21.81,21.86,21.75,21.84,76400.0,12.9386,12.9683,12.903,12.9564,76400.0
2009-01-06 14:10:00,21.86,22.02,21.86,22.0,88000.0,12.9683,13.0632,12.9683,13.0513,88000.0
2009-01-06 14:20:00,22.0,22.03,21.92,21.97,47000.0,13.0513,13.0691,13.0038,13.0335,47000.0
2009-01-06 14:30:00,21.99,22.1,21.97,21.99,79200.0,13.0454,13.1106,13.0335,13.0454,79200.0
2009-01-06 14:40:00,21.98,22.1,21.97,22.07,32800.0,13.0394,13.1106,13.0335,13.0928,32800.0
2009-01-06 14:50:00,22.06,22.06,21.94,22.01,61000.0,13.0869,13.0869,13.0157,13.0572,61000.0
2009-01-06 15:00:00,22.01,22.03,21.88,21.91,73400.0,13.0572,13.0691,12.9801,12.9979,73400.0
2009-01-06 15:10:00,21.9,21.92,21.77,21.8,77600.0,12.992,13.0038,12.9149,12.9327,77600.0
2009-01-06 15:20:00,21.8,21.83,21.71,21.77,84000.0,12.9327,12.9505,12.8793,12.9149,84000.0
2009-01-06 15:30:00,21.78,21.84,21.7,21.76,175200.0,12.9208,12.9564,12.8733,12.9089,175200.0
2009-01-06 15:40:00,21.77,21.9,21.75,21.83,208600.0,12.9149,12.992,12.903,12.9505,208600.0
2009-01-06 15:50:00,21.84,21.85,21.75,21.82,145000.0,12.9564,12.9623,12.903,12.9445,145000.0
2009-01-07 09:30:00,21.65,21.65,21.41,21.5,34800.0,12.8437,12.8437,12.7013,12.7547,34800.0
2009-01-07 09:40:00,21.52,21.58,21.5,21.51,40000.0,12.7666,12.8021,12.7547,12.7606,40000.0
2009-01-07 09:50:00,21.55,21.58,21.52,21.52,33800.0,12.7843,12.8021,12.7666,12.7666,33800.0
2009-01-07 10:00:00,21.53,21.6,21.45,21.6,64400.0,12.7725,12.814,12.725,12.814,64400.0
2009-01-07 10:10:00,21.6,21.64,21.53,21.57,99600.0,12.814,12.8377,12.7725,12.7962,99600.0
2009-01-07 10:20:00,21.57,21.6,21.55,21.59,79800.0,12.7962,12.814,12.7843,12.8081,79800.0
2009-01-07 10:30:00,21.6,21.6,21.5,21.6,135000.0,12.814,12.814,12.7547,12.814,135000.0
2009-01-07 10:40:00,21.59,21.64,21.55,21.6,106400.0,12.8081,12.8377,12.7843,12.814,106400.0
2009-01-07 10:50:00,21.6,21.64,21.58,21.6,143000.0,12.814,12.8377,12.8021,12.814,143000.0
2009-01-07 11:00:00,21.6,21.64,21.57,21.62,76000.0,12.814,12.8377,12.7962,12.8259,76000.0
2009-01-07 11:10:00,21.63,21.66,21.59,21.6,87200.0,12.8318,12.8496,12.8081,12.814,87200.0
2009-01-07 11:20:00,21.6,21.61,21.56,21.58,60600.0,12.814,12.8199,12.7903,12.8021,60600.0
2009-01-07 11:30:00,21.58,21.64,21.58,21.63,64600.0,12.8021,12.8377,12.8021,12.8318,64600.0
2009-01-07 11:40:00,21.63,21.67,21.62,21.64,90000.0,12.8318,12.8555,12.8259,12.8377,90000.0
2009-01-07 11:50:00,21.64,21.7,21.6,21.69,111800.0,12.8377,12.8733,12.814,12.8674,111800.0
2009-01-07 12:00:00,21.69,21.69,21.63,21.66,127800.0,12.8674,12.8674,12.8318,12.8496,127800.0
2009-01-07 12:10:00,21.66,21.7,21.66,21.68,77000.0,12.8496,12.8733,12.8496,12.8615,77000.0
2009-01-07 12:20:00,21.68,21.69,21.65,21.67,67000.0,12.8615,12.8674,12.8437,12.8555,67000.0
2009-01-07 12:30:00,21.67,21.69,21.66,21.68,34400.0,12.8555,12.8674,12.8496,12.8615,34400.0
2009-01-07 12:40:00,21.69,21.7,21.67,21.68,58600.0,12.8674,12.8733,12.8555,12.8615,58600.0
2009-01-07 12:50:00,21.68,21.69,21.67,21.68,35800.0,12.8615,12.8674,12.8555,12.8615,35800.0
2009-01-07 13:00:00,21.68,21.7,21.68,21.69,45600.0,12.8615,12.8733,12.8615,12.8674,45600.0
2009-01-07 13:10:00,21.69,21.7,21.68,21.68,58000.0,12.8674,12.8733,12.8615,12.8615,58000.0
2009-01-07 13:20:00,21.68,21.7,21.66,21.68,46800.0,12.8615,12.8733,12.8496,12.8615,46800.0
2009-01-07 13:30:00,21.68,21.7,21.68,21.68,36800.0,12.8615,12.8733,12.8615,12.8615,36800.0
2009-01-07 13:40:00,21.68,21.68,21.57,21.63,66000.0,12.8615,12.8615,12.7962,12.8318,66000.0
2009-01-07 13:50:00,21.62,21.63,21.53,21.53,38800.0,12.8259,12.8318,12.7725,12.7725,38800.0
2009-01-07 14:00:00,21.53,21.57,21.5,21.55,50400.0,12.7725,12.7962,12.7547,12.7843,50400.0
2009-01-07 14:10:00,21.55,21.55,21.46,21.47,81800.0,12.7843,12.7843,12.731,12.7369,81800.0
2009-01-07 14:20:00,21.45,21.5,21.43,21.46,45000.0,12.725,12.7547,12.7132,12.731,45000.0
2009-01-07 14:30:00,21.45,21.49,21.43,21.48,54800.0,12.725,12.7488,12.7132,12.7428,54800.0
2009-01-07 14:40:00,21.49,21.53,21.46,21.48,62400.0,12.7488,12.7725,12.731,12.7428,62400.0
2009-01-07 14:50:00,21.47,21.53,21.46,21.5,52200.0,12.7369,12.7725,12.731,12.7547,52200.0
2009-01-07 15:00:00,21.49,21.51,21.41,21.44,68000.0,12.7488,12.7606,12.7013,12.7191,68000.0
2009-01-07 15:10:00,21.45,21.52,21.42,21.51,63400.0,12.725,12.7666,12.7072,12.7606,63400.0
2009-01-07 15:20:00,21.51,21.54,21.47,21.51,65800.0,12.7606,12.7784,12.7369,12.7606,65800.0
2009-01-07 15:30:00,21.51,21.56,21.47,21.48,97800.0,12.7606,12.7903,12.7369,12.7428,97800.0
2009-01-07 15:40:00,21.47,21.48,21.41,21.42,88800.0,12.7369,12.7428,12.7013,12.7072,88800.0
2009-01-07 15:50:00,21.42,21.54,21.38,21.52,197600.0,12.7072,12.7784,12.6835,12.7666,197600.0
2009-01-08 09:30:00,21.43,21.67,21.35,21.52,93600.0,12.7132,12.8555,12.6657,12.7666,93600.0
2009-01-08 09:40:00,21.5,21.63,21.43,21.58,31600.0,12.7547,12.8318,12.7132,12.8021,31600.0
2009-01-08 09:50:00,21.56,21.61,21.45,21.53,52200.0,12.7903,12.8199,12.725,12.7725,52200.0
2009-01-08 10:00:00,21.52,21.54,21.46,21.52,45600.0,12.7666,12.7784,12.731,12.7666,45600.0
2009-01-08 10:10:00,21.52,21.53,21.43,21.47,54200.0,12.7666,12.7725,12.7132,12.7369,54200.0
2009-01-08 10:20:00,21.47,21.54,21.46,21.5,44200.0,12.7369,12.7784,12.731,12.7547,44200.0
2009-01-08 10:30:00,21.49,21.55,21.48,21.54,48800.0,12.7488,12.7843,12.7428,12.7784,48800.0
2009-01-08 10:40:00,21.53,21.59,21.53,21.58,66400.0,12.7725,12.8081,12.7725,12.8021,66400.0
2009-01-08 10:50:00,21.57,21.62,21.56,21.61,42600.0,12.7962,12.8259,12.7903,12.8199,42600.0
2009-01-08 11:00:00,21.6,21.68,21.54,21.59,69200.0,12.814,12.8615,12.7784,12.8081,69200.0
2009-01-08 11:10:00,21.56,21.57,21.52,21.52,81400.0,12.7903,12.7962,12.7666,12.7666,81400.0
2009-01-08 11:20:00,21.52,21.54,21.46,21.5,54600.0,12.7666,12.7784,12.731,12.7547,54600.0
2009-01-08 11:30:00,21.5,21.53,21.47,21.5,90600.0,12.7547,12.7725,12.7369,12.7547,90600.0
2009-01-08 11:40:00,21.5,21.52,21.48,21.49,143200.0,12.7547,12.7666,12.7428,12.7488,143200.0
2009-01-08 11:50:00,21.5,21.51,21.42,21.48,96400.0,12.7547,12.7606,12.7072,12.7428,96400.0
2009-01-08 12:00:00,21.48,21.55,21.48,21.52,65400.0,12.7428,12.7843,12.7428,12.7666,65400.0
2009-01-08 12:10:00,21.53,21.58,21.5,21.53,42600.0,12.7725,12.8021,12.7547,12.7725,42600.0
2009-01-08 12:20:00,21.53,21.55,21.51,21.55,23600.0,12.7725,12.7843,12.7606,12.7843,23600.0
2009-01-08 12:30:00,21.54,21.57,21.5,21.52,37600.0,12.7784,12.7962,12.7547,12.7666,37600.0
2009-01-08 12:40:00,21.52,21.58,21.52,21.56,125400.0,12.7666,12.8021,12.7666,12.7903,125400.0
2009-01-08 12:50:00,21.56,21.66,21.55,21.56,62400.0,12.7903,12.8496,12.7843,12.7903,62400.0
2009-01-08 13:00:00,21.55,21.61,21.54,21.57,41600.0,12.7843,12.8199,12.7784,12.7962,41600.0
2009-01-08 13:10:00,21.57,21.58,21.53,21.57,36000.0,12.7962,12.8021,12.7725,12.7962,36000.0
2009-01-08 13:20:00,21.56,21.62,21.56,21.6,40200.0,12.7903,12.8259,12.7903,12.814,40200.0
2009-01-08 13:30:00,21.58,21.65,21.57,21.61,41400.0,12.8021,12.8437,12.7962,12.8199,41400.0
2009-01-08 13:40:00,21.62,21.72,21.61,21.7,67200.0,12.8259,12.8852,12.8199,12.8733,67200.0
2009-01-08 13:50:00,21.7,21.7,21.64,21.68,37000.0,12.8733,12.8733,12.8377,12.8615,37000.0
2009-01-08 14:00:00,21.68,21.73,21.65,21.73,48200.0,12.8615,12.8911,12.8437,12.8911,48200.0
2009-01-08 14:10:00,21.71,21.73,21.68,21.69,35600.0,12.8793,12.8911,12.8615,12.8674,35600.0
2009-01-08 14:20:00,21.68,21.69,21.63,21.63,47600.0,12.8615,12.8674,12.8318,12.8318,47600.0
2009-01-08 14:30:00,21.63,21.63,21.57,21.61,39800.0,12.8318,12.8318,12.7962,12.8199,39800.0
2009-01-08 14:40:00,21.61,21.73,21.58,21.61,41200.0,12.8199,12.8911,12.8021,12.8199,41200.0
2009-01-08 14:50:00,21.61,21.73,21.61,21.7,56400.0,12.8199,12.8911,12.8199,12.8733,56400.0
2009-01-08 15:00:00,21.7,21.75,21.63,21.66,95600.0,12.8733,12.903,12.8318,12.8496,95600.0
2009-01-08 15:10:00,21.64,21.72,21.62,21.68,78000.0,12.8377,12.8852,12.8259,12.8615,78000.0
2009-01-08 15:20:00,21.68,21.7,21.62,21.68,118000.0,12.8615,12.8733,12.8259,12.8615,118000.0
2009-01-08 15:30:00,21.68,21.68,21.61,21.68,108000.0,12.8615,12.8615,12.8199,12.8615,108000.0
2009-01-08 15:40:00,21.68,21.84,21.68,21.82,233200.0,12.8615,12.9564,12.8615,12.9445,233200.0
2009-01-08 15:50:00,21.82,21.86,21.71,21.82,222200.0,12.9445,12.9683,12.8793,12.9445,222200.0
2009-01-09 09:30:00,21.88,22.0,21.85,21.91,55000.0,12.9801,13.0513,12.9623,12.9979,55000.0
2009-01-09 09:40:00,21.89,21.94,21.75,21.83,65000.0,12.9861,13.0157,12.903,12.9505,65000.0
2009-01-09 09:50:00,21.83,21.83,21.67,21.68,69200.0,12.9505,12.9505,12.8555,12.8615,69200.0
2009-01-09 10:00:00,21.68,21.72,21.61,21.72,39200.0,12.8615,12.8852,12.8199,12.8852,39200.0
2009-01-09 10:10:00,21.73,21.73,21.67,21.7,53000.0,12.8911,12.8911,12.8555,12.8733,53000.0
2009-01-09 10:20:00,21.71,21.75,21.67,21.67,76600.0,12.8793,12.903,12.8555,12.8555,76600.0
2009-01-09 10:30:00,21.66,21.73,21.61,21.71,78600.0,12.8496,12.8911,12.8199,12.8793,78600.0
2009-01-09 10:40:00,21.71,21.82,21.66,21.82,58000.0,12.8793,12.9445,12.8496,12.9445,58000.0
2009-01-09 10:50:00,21.82,21.91,21.78,21.86,64000.0,12.9445,12.9979,12.9208,12.9683,64000.0
2009-01-09 11:00:00,21.86,21.9,21.82,21.87,36200.0,12.9683,12.992,12.9445,12.9742,36200.0
2009-01-09 11:10:00,21.87,21.88,21.81,21.82,51600.0,12.9742,12.9801,12.9386,12.9445,51600.0
2009-01-09 11:20:00,21.82,21.96,21.82,21.93,45800.0,12.9445,13.0276,12.9445,13.0098,45800.0
2009-01-09 11:30:00,21.94,21.94,21.86,21.89,37200.0,13.0157,13.0157,12.9683,12.9861,37200.0
2009-01-09 11:40:00,21.89,21.89,21.78,21.82,50000.0,12.9861,12.9861,12.9208,12.9445,50000.0
2009-01-09 11:50:00,21.82,21.89,21.79,21.88,98600.0,12.9445,12.9861,12.9267,12.9801,98600.0
2009-01-09 12:00:00,21.88,21.98,21.88,21.93,75000.0,12.9801,13.0394,12.9801,13.0098,75000.0
2009-01-09 12:10:00,21.93,21.95,21.86,21.88,35800.0,13.0098,13.0216,12.9683,12.9801,35800.0
2009-01-09 12:20:00,21.89,21.94,21.88,21.92,40200.0,12.9861,13.0157,12.9801,13.0038,40200.0
2009-01-09 12:30:00,21.91,21.96,21.89,21.93,35400.0,12.9979,13.0276,12.9861,13.0098,35400.0
2009-01-09 12:40:00,21.94,21.94,21.88,21.88,38000.0,13.0157,13.0157,12.9801,12.9801,38000.0
2009-01-09 12:50:00,21.89,21.92,21.88,21.89,37400.0,12.9861,13.0038,12.9801,12.9861,37400.0
2009-01-09 13:00:00,21.9,21.97,21.86,21.88,66200.0,12.992,13.0335,12.9683,12.9801,66200.0
2009-01-09 13:10:00,21.88,21.91,21.78,21.86,113000.0,12.9801,12.9979,12.9208,12.9683,113000.0
2009-01-09 13:20:00,21.87,21.87,21.76,21.81,61400.0,12.9742,12.9742,12.9089,12.9386,61400.0
2009-01-09 13:30:00,21.82,21.9,21.82,21.86,38800.0,12.9445,12.992,12.9445,12.9683,38800.0
2009-01-09 13:40:00,21.86,21.9,21.86,21.89,26600.0,12.9683,12.992,12.9683,12.9861,26600.0
2009-01-09 13:50:00,21.89,21.89,21.85,21.88,33400.0,12.9861,12.9861,12.9623,12.9801,33400.0
2009-01-09 14:00:00,21.88,22.0,21.87,21.99,32200.0,12.9801,13.0513,12.9742,13.0454,32200.0
2009-01-09 14:10:00,21.98,22.05,21.95,22.05,50400.0,13.0394,13.081,13.0216,13.081,50400.0
2009-01-09 14:20:00,22.05,22.05,22.0,22.0,62800.0,13.081,13.081,13.0513,13.0513,62800.0
2009-01-09 14:30:00,22.0,22.09,22.0,22.06,68400.0,13.0513,13.1047,13.0513,13.0869,68400.0
2009-01-09 14:40:00,22.06,22.1,22.0,22.03,64000.0,13.0869,13.1106,13.0513,13.0691,64000.0
2009-01-09 14:50:00,22.02,22.04,21.99,22.03,54800.0,13.0632,13.075,13.0454,13.0691,54800.0
2009-01-09 15:00:00,22.02,22.07,21.92,21.96,72600.0,13.0632,13.0928,13.0038,13.0276,72600.0
2009-01-09 15:10:00,21.95,21.99,21.9,21.93,98000.0,13.0216,13.0454,12.992,13.0098,98000.0
2009-01-09 15:20:00,21.93,21.96,21.79,21.96,151200.0,13.0098,13.0276,12.9267,13.0276,151200.0
2009-01-09 15:30:00,21.96,22.0,21.92,21.93,113200.0,13.0276,13.0513,13.0038,13.0098,113200.0
2009-01-09 15:40:00,21.93,21.95,21.82,21.84,124200.0,13.0098,13.0216,12.9445,12.9564,124200.0
2009-01-09 15:50:00,21.85,21.88,21.76,21.8,196200.0,12.9623,12.9801,12.9089,12.9327,196200.0
2009-01-12 09:30:00,21.77,21.95,21.68,21.88,62200.0,12.9149,13.0216,12.8615,12.9801,62200.0
2009-01-12 09:40:00,21.91,21.92,21.82,21.9,46600.0,12.9979,13.0038,12.9445,12.992,46600.0
2009-01-12 09:50:00,21.9,21.91,21.81,21.91,27400.0,12.992,12.9979,12.9386,12.9979,27400.0
2009-01-12 10:00:00,21.92,21.93,21.79,21.81,36800.0,13.0038,13.0098,12.9267,12.9386,36800.0
2009-01-12 10:10:00,21.81,21.82,21.76,21.78,15400.0,12.9386,12.9445,12.9089,12.9208,15400.0
2009-01-12 10:20:00,21.77,21.78,21.71,21.71,40200.0,12.9149,12.9208,12.8793,12.8793,40200.0
2009-01-12 10:30:00,21.7,21.71,21.65,21.68,51400.0,12.8733,12.8793,12.8437,12.8615,51400.0
2009-01-12 10:40:00,21.69,21.81,21.69,21.8,59200.0,12.8674,12.9386,12.8674,12.9327,59200.0
2009-01-12 10:50:00,21.8,21.84,21.79,21.83,38200.0,12.9327,12.9564,12.9267,12.9505,38200.0
2009-01-12 11:00:00,21.83,21.92,21.83,21.86,34800.0,12.9505,13.0038,12.9505,12.9683,34800.0
2009-01-12 11:10:00,21.86,21.86,21.82,21.86,20600.0,12.9683,12.9683,12.9445,12.9683,20600.0
2009-01-12 11:20:00,21.85,21.91,21.84,21.85,48400.0,12.9623,12.9979,12.9564,12.9623,48400.0
2009-01-12 11:30:00,21.86,21.89,21.8,21.88,55000.0,12.9683,12.9861,12.9327,12.9801,55000.0
2009-01-12 11:40:00,21.87,21.89,21.84,21.86,38000.0,12.9742,12.9861,12.9564,12.9683,38000.0
2009-01-12 11:50:00,21.86,21.96,21.86,21.92,51800.0,12.9683,13.0276,12.9683,13.0038,51800.0
2009-01-12 12:00:00,21.92,21.99,21.92,21.98,77600.0,13.0038,13.0454,13.0038,13.0394,77600.0
2009-01-12 12:10:00,21.98,22.03,21.98,21.99,41200.0,13.0394,13.0691,13.0394,13.0454,41200.0
2009-01-12 12:20:00,21.99,22.0,21.96,21.97,56000.0,13.0454,13.0513,13.0276,13.0335,56000.0
2009-01-12 12:30:00,21.97,22.02,21.97,22.02,67400.0,13.0335,13.0632,13.0335,13.0632,67400.0
2009-01-12 12:40:00,22.02,22.02,21.98,22.02,39600.0,13.0632,13.0632,13.0394,13.0632,39600.0
2009-01-12 12:50:00,22.0,22.04,22.0,22.04,63000.0,13.0513,13.075,13.0513,13.075,63000.0
2009-01-12 13:00:00,22.04,22.08,22.0,22.07,54600.0,13.075,13.0988,13.0513,13.0928,54600.0
2009-01-12 13:10:00,22.07,22.11,22.04,22.05,49400.0,13.0928,13.1166,13.075,13.081,49400.0
2009-01-12 13:20:00,22.05,22.1,22.03,22.09,51000.0,13.081,13.1106,13.0691,13.1047,51000.0
2009-01-12 13:30:00,22.09,22.1,21.98,21.98,41600.0,13.1047,13.1106,13.0394,13.0394,41600.0
2009-01-12 13:40:00,21.98,22.02,21.97,22.0,41800.0,13.0394,13.0632,13.0335,13.0513,41800.0
2009-01-12 13:50:00,21.99,21.99,21.86,21.89,37400.0,13.0454,13.0454,12.9683,12.9861,37400.0
2009-01-12 14:00:00,21.89,21.89,21.82,21.83,47800.0,12.9861,12.9861,12.9445,12.9505,47800.0
2009-01-12 14:10:00,21.83,21.88,21.82,21.86,47800.0,12.9505,12.9801,12.9445,12.9683,47800.0
2009-01-12 14:20:00,21.86,21.89,21.85,21.86,46200.0,12.9683,12.9861,12.9623,12.9683,46200.0
2009-01-12 14:30:00,21.85,21.86,21.78,21.8,51200.0,12.9623,12.9683,12.9208,12.9327,51200.0
2009-01-12 14:40:00,21.8,21.8,21.71,21.77,42400.0,12.9327,12.9327,12.8793,12.9149,42400.0
2009-01-12 14:50:00,21.76,21.79,21.73,21.74,60000.0,12.9089,12.9267,12.8911,12.8971,60000.0
2009-01-12 15:00:00,21.74,21.79,21.67,21.7,76200.0,12.8971,12.9267,12.8555,12.8733,76200.0
2009-01-12 15:10:00,21.7,21.79,21.68,21.75,50400.0,12.8733,12.9267,12.8615,12.903,50400.0
2009-01-12 15:20:00,21.74,21.87,21.73,21.8,66400.0,12.8971,12.9742,12.8911,12.9327,66400.0
2009-01-12 15:30:00,21.8,21.85,21.71,21.74,98800.0,12.9327,12.9623,12.8793,12.8971,98800.0
2009-01-12 15:40:00,21.73,21.84,21.7,21.79,111200.0,12.8911,12.9564,12.8733,12.9267,111200.0
2009-01-12 15:50:00,21.8,21.84,21.77,21.79,154800.0,12.9327,12.9564,12.9149,12.9267,154800.0
2009-01-13 09:30:00,21.74,21.79,21.46,21.48,75400.0,12.8971,12.9267,12.731,12.7428,75400.0
2009-01-13 09:40:00,21.48,21.59,21.4,21.41,132400.0,12.7428,12.8081,12.6954,12.7013,132400.0
2009-01-13 09:50:00,21.42,21.48,21.38,21.45,84600.0,12.7072,12.7428,12.6835,12.725,84600.0
2009-01-13 10:00:00,21.43,21.6,21.43,21.58,80200.0,12.7132,12.814,12.7132,12.8021,80200.0
2009-01-13 10:10:00,21.59,21.66,21.57,21.61,101800.0,12.8081,12.8496,12.7962,12.8199,101800.0
2009-01-13 10:20:00,21.61,21.65,21.55,21.64,62000.0,12.8199,12.8437,12.7843,12.8377,62000.0
2009-01-13 10:30:00,21.64,21.67,21.52,21.57,69200.0,12.8377,12.8555,12.7666,12.7962,69200.0
2009-01-13 10:40:00,21.59,21.65,21.53,21.63,60800.0,12.8081,12.8437,12.7725,12.8318,60800.0
2009-01-13 10:50:00,21.63,21.65,21.56,21.56,66800.0,12.8318,12.8437,12.7903,12.7903,66800.0
2009-01-13 11:00:00,21.56,21.61,21.52,21.59,78400.0,12.7903,12.8199,12.7666,12.8081,78400.0
2009-01-13 11:10:00,21.59,21.6,21.5,21.53,66200.0,12.8081,12.814,12.7547,12.7725,66200.0
2009-01-13 11:20:00,21.53,21.63,21.5,21.6,60200.0,12.7725,12.8318,12.7547,12.814,60200.0
2009-01-13 11:30:00,21.61,21.65,21.53,21.55,68800.0,12.8199,12.8437,12.7725,12.7843,68800.0
2009-01-13 11:40:00,21.56,21.58,21.45,21.46,75400.0,12.7903,12.8021,12.725,12.731,75400.0
2009-01-13 11:50:00,21.48,21.56,21.41,21.54,83400.0,12.7428,12.7903,12.7013,12.7784,83400.0
2009-01-13 12:00:00,21.55,21.59,21.51,21.56,59600.0,12.7843,12.8081,12.7606,12.7903,59600.0
2009-01-13 12:10:00,21.55,21.57,21.53,21.54,98600.0,12.7843,12.7962,12.7725,12.7784,98600.0
2009-01-13 12:20:00,21.54,21.58,21.54,21.55,106800.0,12.7784,12.8021,12.7784,12.7843,106800.0
2009-01-13 12:30:00,21.54,21.58,21.54,21.56,88000.0,12.7784,12.8021,12.7784,12.7903,88000.0
2009-01-13 12:40:00,21.58,21.58,21.5,21.53,90400.0,12.8021,12.8021,12.7547,12.7725,90400.0
2009-01-13 12:50:00,21.53,21.54,21.43,21.43,58000.0,12.7725,12.7784,12.7132,12.7132,58000.0
2009-01-13 13:00:00,21.43,21.47,21.43,21.46,33800.0,12.7132,12.7369,12.7132,12.731,33800.0
2009-01-13 13:10:00,21.45,21.47,21.41,21.43,40200.0,12.725,12.7369,12.7013,12.7132,40200.0
2009-01-13 13:20:00,21.45,21.45,21.41,21.42,30400.0,12.725,12.725,12.7013,12.7072,30400.0
2009-01-13 13:30:00,21.41,21.5,21.4,21.46,64200.0,12.7013,12.7547,12.6954,12.731,64200.0
2009-01-13 13:40:00,21.46,21.48,21.41,21.44,38800.0,12.731,12.7428,12.7013,12.7191,38800.0
2009-01-13 13:50:00,21.44,21.47,21.39,21.4,57800.0,12.7191,12.7369,12.6894,12.6954,57800.0
2009-01-13 14:00:00,21.41,21.47,21.4,21.46,54400.0,12.7013,12.7369,12.6954,12.731,54400.0
2009-01-13 14:10:00,21.47,21.54,21.46,21.54,41000.0,12.7369,12.7784,12.731,12.7784,41000.0
2009-01-13 14:20:00,21.52,21.54,21.38,21.39,67400.0,12.7666,12.7784,12.6835,12.6894,67400.0
2009-01-13 14:30:00,21.39,21.58,21.39,21.56,58400.0,12.6894,12.8021,12.6894,12.7903,58400.0
2009-01-13 14:40:00,21.57,21.64,21.54,21.6,71000.0,12.7962,12.8377,12.7784,12.814,71000.0
2009-01-13 14:50:00,21.6,21.64,21.55,21.55,48600.0,12.814,12.8377,12.7843,12.7843,48600.0
2009-01-13 15:00:00,21.54,21.54,21.4,21.4,52800.0,12.7784,12.7784,12.6954,12.6954,52800.0
2009-01-13 15:10:00,21.4,21.47,21.38,21.44,66400.0,12.6954,12.7369,12.6835,12.7191,66400.0
2009-01-13 15:20:00,21.42,21.49,21.36,21.41,74000.0,12.7072,12.7488,12.6716,12.7013,74000.0
2009-01-13 15:30:00,21.41,21.53,21.33,21.48,114400.0,12.7013,12.7725,12.6538,12.7428,114400.0
2009-01-13 15:40:00,21.49,21.57,21.47,21.57,111000.0,12.7488,12.7962,12.7369,12.7962,111000.0
2009-01-13 15:50:00,21.58,21.58,21.48,21.5,174000.0,12.8021,12.8021,12.7428,12.7547,174000.0
2009-01-14 09:30:00,21.27,21.27,20.91,21.06,56000.0,12.6182,12.6182,12.4047,12.4937,56000.0
2009-01-14 09:40:00,21.07,21.11,21.0,21.03,37800.0,12.4996,12.5233,12.4581,12.4759,37800.0
2009-01-14 09:50:00,21.06,21.08,21.0,21.0,33000.0,12.4937,12.5055,12.4581,12.4581,33000.0
2009-01-14 10:00:00,21.01,21.18,20.97,21.13,56200.0,12.464,12.5648,12.4403,12.5352,56200.0
2009-01-14 10:10:00,21.11,21.14,20.97,20.99,75000.0,12.5233,12.5411,12.4403,12.4521,75000.0
2009-01-14 10:20:00,20.98,21.03,20.93,20.95,35200.0,12.4462,12.4759,12.4165,12.4284,35200.0
2009-01-14 10:30:00,20.95,21.0,20.9,20.93,88800.0,12.4284,12.4581,12.3987,12.4165,88800.0
2009-01-14 10:40:00,20.93,20.93,20.75,20.8,82400.0,12.4165,12.4165,12.3098,12.3394,82400.0
2009-01-14 10:50:00,20.81,20.91,20.76,20.91,47800.0,12.3453,12.4047,12.3157,12.4047,47800.0
2009-01-14 11:00:00,20.9,20.93,20.85,20.89,38000.0,12.3987,12.4165,12.3691,12.3928,38000.0
2009-01-14 11:10:00,20.88,20.91,20.83,20.91,83200.0,12.3869,12.4047,12.3572,12.4047,83200.0
2009-01-14 11:20:00,20.92,21.02,20.92,20.97,35000.0,12.4106,12.4699,12.4106,12.4403,35000.0
2009-01-14 11:30:00,20.97,21.0,20.94,20.97,17400.0,12.4403,12.4581,12.4225,12.4403,17400.0
2009-01-14 11:40:00,20.98,20.98,20.86,20.88,33400.0,12.4462,12.4462,12.375,12.3869,33400.0
2009-01-14 11:50:00,20.89,20.93,20.89,20.91,30600.0,12.3928,12.4165,12.3928,12.4047,30600.0
2009-01-14 12:00:00,20.92,20.96,20.86,20.96,50400.0,12.4106,12.4343,12.375,12.4343,50400.0
2009-01-14 12:10:00,20.97,21.0,20.87,20.88,27000.0,12.4403,12.4581,12.3809,12.3869,27000.0
2009-01-14 12:20:00,20.88,20.93,20.86,20.91,42600.0,12.3869,12.4165,12.375,12.4047,42600.0
2009-01-14 12:30:00,20.93,21.02,20.92,20.96,72800.0,12.4165,12.4699,12.4106,12.4343,72800.0
2009-01-14 12:40:00,20.97,20.97,20.9,20.93,38600.0,12.4403,12.4403,12.3987,12.4165,38600.0
2009-01-14 12:50:00,20.93,21.08,20.93,21.07,41000.0,12.4165,12.5055,12.4165,12.4996,41000.0
2009-01-14 13:00:00,21.07,21.1,21.06,21.09,22000.0,12.4996,12.5174,12.4937,12.5115,22000.0
2009-01-14 13:10:00,21.1,21.11,21.01,21.01,20200.0,12.5174,12.5233,12.464,12.464,20200.0
2009-01-14 13:20:00,21.03,21.03,20.95,20.95,44600.0,12.4759,12.4759,12.4284,12.4284,44600.0
2009-01-14 13:30:00,20.97,21.03,20.93,20.99,42200.0,12.4403,12.4759,12.4165,12.4521,42200.0
2009-01-14 13:40:00,21.0,21.06,20.99,21.05,27800.0,12.4581,12.4937,12.4521,12.4877,27800.0
2009-01-14 13:50:00,21.04,21.07,21.0,21.02,21800.0,12.4818,12.4996,12.4581,12.4699,21800.0
2009-01-14 14:00:00,21.0,21.12,20.98,21.11,41600.0,12.4581,12.5293,12.4462,12.5233,41600.0
2009-01-14 14:10:00,21.13,21.2,21.12,21.16,70800.0,12.5352,12.5767,12.5293,12.553,70800.0
2009-01-14 14:20:00,21.15,21.18,21.11,21.17,51800.0,12.5471,12.5648,12.5233,12.5589,51800.0
2009-01-14 14:30:00,21.17,21.3,21.17,21.23,58800.0,12.5589,12.636,12.5589,12.5945,58800.0
2009-01-14 14:40:00,21.22,21.25,21.18,21.18,49000.0,12.5886,12.6064,12.5648,12.5648,49000.0
2009-01-14 14:50:00,21.17,21.21,21.14,21.16,39000.0,12.5589,12.5826,12.5411,12.553,39000.0
2009-01-14 15:00:00,21.15,21.15,20.99,21.01,104200.0,12.5471,12.5471,12.4521,12.464,104200.0
2009-01-14 15:10:00,21.01,21.03,20.91,21.02,55400.0,12.464,12.4759,12.4047,12.4699,55400.0
2009-01-14 15:20:00,21.02,21.14,21.02,21.07,89200.0,12.4699,12.5411,12.4699,12.4996,89200.0
2009-01-14 15:30:00,21.07,21.13,20.98,21.0,101000.0,12.4996,12.5352,12.4462,12.4581,101000.0
2009-01-14 15:40:00,21.0,21.2,20.97,21.14,130000.0,12.4581,12.5767,12.4403,12.5411,130000.0
2009-01-14 15:50:00,21.14,21.16,21.04,21.12,184600.0,12.5411,12.553,12.4818,12.5293,184600.0
2009-01-15 09:30:00,21.07,21.28,20.95,21.0,71000.0,12.4996,12.6242,12.4284,12.4581,71000.0
2009-01-15 09:40:00,21.0,21.06,20.85,20.88,51000.0,12.4581,12.4937,12.3691,12.3869,51000.0
2009-01-15 09:50:00,20.9,20.98,20.89,20.91,62800.0,12.3987,12.4462,12.3928,12.4047,62800.0
2009-01-15 10:00:00,20.9,20.97,20.85,20.9,69200.0,12.3987,12.4403,12.3691,12.3987,69200.0
2009-01-15 10:10:00,20.9,20.92,20.84,20.88,44000.0,12.3987,12.4106,12.3631,12.3869,44000.0
2009-01-15 10:20:00,20.89,20.96,20.86,20.96,52200.0,12.3928,12.4343,12.375,12.4343,52200.0
2009-01-15 10:30:00,20.93,20.99,20.91,20.96,45400.0,12.4165,12.4521,12.4047,12.4343,45400.0
2009-01-15 10:40:00,21.0,21.05,20.97,21.0,53400.0,12.4581,12.4877,12.4403,12.4581,53400.0
2009-01-15 10:50:00,21.01,21.03,20.95,20.99,61200.0,12.464,12.4759,12.4284,12.4521,61200.0
2009-01-15 11:00:00,20.98,21.08,20.98,21.07,63400.0,12.4462,12.5055,12.4462,12.4996,63400.0
2009-01-15 11:10:00,21.07,21.09,21.04,21.06,72800.0,12.4996,12.5115,12.4818,12.4937,72800.0
2009-01-15 11:20:00,21.06,21.13,21.06,21.08,42600.0,12.4937,12.5352,12.4937,12.5055,42600.0
2009-01-15 11:30:00,21.08,21.11,21.02,21.04,38800.0,12.5055,12.5233,12.4699,12.4818,38800.0
2009-01-15 11:40:00,21.04,21.05,21.02,21.04,37200.0,12.4818,12.4877,12.4699,12.4818,37200.0
2009-01-15 11:50:00,21.04,21.11,21.03,21.08,43400.0,12.4818,12.5233,12.4759,12.5055,43400.0
2009-01-15 12:00:00,21.08,21.2,21.05,21.15,208200.0,12.5055,12.5767,12.4877,12.5471,208200.0
2009-01-15 12:10:00,21.16,21.21,21.15,21.19,53400.0,12.553,12.5826,12.5471,12.5708,53400.0
2009-01-15 12:20:00,21.19,21.21,21.14,21.21,93800.0,12.5708,12.5826,12.5411,12.5826,93800.0
2009-01-15 12:30:00,21.21,21.22,21.09,21.09,77800.0,12.5826,12.5886,12.5115,12.5115,77800.0
2009-01-15 12:40:00,21.09,21.11,21.07,21.09,43400.0,12.5115,12.5233,12.4996,12.5115,43400.0
2009-01-15 12:50:00,21.09,21.09,20.98,21.02,50600.0,12.5115,12.5115,12.4462,12.4699,50600.0
2009-01-15 13:00:00,21.02,21.03,20.99,20.99,88000.0,12.4699,12.4759,12.4521,12.4521,88000.0
2009-01-15 13:10:00,21.0,21.02,20.94,20.98,73600.0,12.4581,12.4699,12.4225,12.4462,73600.0
2009-01-15 13:20:00,20.99,21.06,20.93,21.05,146200.0,12.4521,12.4937,12.4165,12.4877,146200.0
2009-01-15 13:30:00,21.05,21.1,21.03,21.1,78200.0,12.4877,12.5174,12.4759,12.5174,78200.0
2009-01-15 13:40:00,21.09,21.1,21.02,21.05,90600.0,12.5115,12.5174,12.4699,12.4877,90600.0
2009-01-15 13:50:00,21.05,21.22,21.04,21.16,115400.0,12.4877,12.5886,12.4818,12.553,115400.0
2009-01-15 14:00:00,21.17,21.34,21.15,21.3,154600.0,12.5589,12.6598,12.5471,12.636,154600.0
2009-01-15 14:10:00,21.3,21.41,21.25,21.38,121600.0,12.636,12.7013,12.6064,12.6835,121600.0
2009-01-15 14:20:00,21.39,21.5,21.34,21.45,81600.0,12.6894,12.7547,12.6598,12.725,81600.0
2009-01-15 14:30:00,21.45,21.56,21.37,21.44,83600.0,12.725,12.7903,12.6776,12.7191,83600.0
2009-01-15 14:40:00,21.44,21.61,21.44,21.55,89600.0,12.7191,12.8199,12.7191,12.7843,89600.0
2009-01-15 14:50:00,21.56,21.61,21.41,21.42,83600.0,12.7903,12.8199,12.7013,12.7072,83600.0
2009-01-15 15:00:00,21.41,21.48,21.35,21.38,89000.0,12.7013,12.7428,12.6657,12.6835,89000.0
2009-01-15 15:10:00,21.38,21.5,21.37,21.5,95200.0,12.6835,12.7547,12.6776,12.7547,95200.0
2009-01-15 15:20:00,21.5,21.52,21.3,21.35,92200.0,12.7547,12.7666,12.636,12.6657,92200.0
2009-01-15 15:30:00,21.34,21.47,21.29,21.44,145600.0,12.6598,12.7369,12.6301,12.7191,145600.0
2009-01-15 15:40:00,21.45,21.46,21.3,21.41,179600.0,12.725,12.731,12.636,12.7013,179600.0
2009-01-15 15:50:00,21.41,21.52,21.36,21.52,285000.0,12.7013,12.7666,12.6716,12.7666,285000.0
2009-01-16 09:30:00,21.75,21.89,21.75,21.85,306600.0,12.903,12.9861,12.903,12.9623,306600.0
2009-01-16 09:40:00,21.86,21.98,21.77,21.94,65400.0,12.9683,13.0394,12.9149,13.0157,65400.0
2009-01-16 09:50:00,21.95,22.08,21.93,22.05,53000.0,13.0216,13.0988,13.0098,13.081,53000.0
2009-01-16 10:00:00,22.06,22.17,22.04,22.07,79600.0,13.0869,13.1522,13.075,13.0928,79600.0
2009-01-16 10:10:00,22.07,22.07,21.84,21.84,45000.0,13.0928,13.0928,12.9564,12.9564,45000.0
2009-01-16 10:20:00,21.86,21.92,21.85,21.89,69400.0,12.9683,13.0038,12.9623,12.9861,69400.0
2009-01-16 10:30:00,21.89,21.95,21.84,21.88,81400.0,12.9861,13.0216,12.9564,12.9801,81400.0
2009-01-16 10:40:00,21.88,21.89,21.76,21.81,74400.0,12.9801,12.9861,12.9089,12.9386,74400.0
2009-01-16 10:50:00,21.8,21.85,21.75,21.79,45600.0,12.9327,12.9623,12.903,12.9267,45600.0
2009-01-16 11:00:00,21.79,21.83,21.71,21.75,47600.0,12.9267,12.9505,12.8793,12.903,47600.0
2009-01-16 11:10:00,21.77,21.86,21.75,21.86,79600.0,12.9149,12.9683,12.903,12.9683,79600.0
2009-01-16 11:20:00,21.85,21.92,21.82,21.92,104400.0,12.9623,13.0038,12.9445,13.0038,104400.0
2009-01-16 11:30:00,21.9,21.9,21.79,21.82,76600.0,12.992,12.992,12.9267,12.9445,76600.0
2009-01-16 11:40:00,21.82,21.9,21.78,21.86,31600.0,12.9445,12.992,12.9208,12.9683,31600.0
2009-01-16 11:50:00,21.87,21.91,21.78,21.83,35000.0,12.9742,12.9979,12.9208,12.9505,35000.0
2009-01-16 12:00:00,21.81,21.83,21.76,21.76,25800.0,12.9386,12.9505,12.9089,12.9089,25800.0
2009-01-16 12:10:00,21.75,21.81,21.68,21.68,27200.0,12.903,12.9386,12.8615,12.8615,27200.0
2009-01-16 12:20:00,21.68,21.7,21.59,21.61,71200.0,12.8615,12.8733,12.8081,12.8199,71200.0
2009-01-16 12:30:00,21.61,21.67,21.5,21.53,58000.0,12.8199,12.8555,12.7547,12.7725,58000.0
2009-01-16 12:40:00,21.53,21.56,21.5,21.56,62800.0,12.7725,12.7903,12.7547,12.7903,62800.0
2009-01-16 12:50:00,21.56,21.66,21.55,21.64,62000.0,12.7903,12.8496,12.7843,12.8377,62000.0
2009-01-16 13:00:00,21.64,21.68,21.6,21.61,44600.0,12.8377,12.8615,12.814,12.8199,44600.0
2009-01-16 13:10:00,21.61,21.74,21.58,21.63,75800.0,12.8199,12.8971,12.8021,12.8318,75800.0
2009-01-16 13:20:00,21.64,21.7,21.59,21.7,44400.0,12.8377,12.8733,12.8081,12.8733,44400.0
2009-01-16 13:30:00,21.68,21.82,21.68,21.77,53400.0,12.8615,12.9445,12.8615,12.9149,53400.0
2009-01-16 13:40:00,21.77,21.8,21.7,21.7,50800.0,12.9149,12.9327,12.8733,12.8733,50800.0
2009-01-16 13:50:00,21.71,21.78,21.66,21.75,48800.0,12.8793,12.9208,12.8496,12.903,48800.0
2009-01-16 14:00:00,21.78,21.81,21.72,21.73,59000.0,12.9208,12.9386,12.8852,12.8911,59000.0
2009-01-16 14:10:00,21.74,21.78,21.65,21.67,46000.0,12.8971,12.9208,12.8437,12.8555,46000.0
2009-01-16 14:20:00,21.66,21.77,21.61,21.74,45400.0,12.8496,12.9149,12.8199,12.8971,45400.0
2009-01-16 14:30:00,21.76,21.8,21.66,21.73,74800.0,12.9089,12.9327,12.8496,12.8911,74800.0
2009-01-16 14:40:00,21.74,21.79,21.64,21.7,108200.0,12.8971,12.9267,12.8377,12.8733,108200.0
2009-01-16 14:50:00,21.73,21.82,21.7,21.81,86200.0,12.8911,12.9445,12.8733,12.9386,86200.0
2009-01-16 15:00:00,21.82,21.84,21.73,21.81,103600.0,12.9445,12.9564,12.8911,12.9386,103600.0
2009-01-16 15:10:00,21.84,21.89,21.77,21.84,73600.0,12.9564,12.9861,12.9149,12.9564,73600.0
2009-01-16 15:20:00,21.85,21.96,21.75,21.75,100600.0,12.9623,13.0276,12.903,12.903,100600.0
2009-01-16 15:30:00,21.77,21.89,21.74,21.85,78800.0,12.9149,12.9861,12.8971,12.9623,78800.0
2009-01-16 15:40:00,21.84,21.98,21.78,21.95,98600.0,12.9564,13.0394,12.9208,13.0216,98600.0
2009-01-16 15:50:00,21.95,21.98,21.79,21.81,189200.0,13.0216,13.0394,12.9267,12.9386,189200.0
2009-01-20 09:30:00,21.7,21.86,20.98,21.22,297600.0,12.8733,12.9683,12.4462,12.5886,297600.0
2009-01-20 09:40:00,21.22,21.22,20.97,21.0,351600.0,12.5886,12.5886,12.4403,12.4581,351600.0
2009-01-20 09:50:00,21.02,21.08,20.93,21.04,315200.0,12.4699,12.5055,12.4165,12.4818,315200.0
2009-01-20 10:00:00,21.06,21.29,20.99,21.26,165800.0,12.4937,12.6301,12.4521,12.6123,165800.0
2009-01-20 10:10:00,21.27,21.38,21.25,21.34,164000.0,12.6182,12.6835,12.6064,12.6598,164000.0
2009-01-20 10:20:00,21.33,21.49,21.33,21.48,73200.0,12.6538,12.7488,12.6538,12.7428,73200.0
2009-01-20 10:30:00,21.49,21.49,21.39,21.42,92800.0,12.7488,12.7488,12.6894,12.7072,92800.0
2009-01-20 10:40:00,21.43,21.47,21.36,21.42,134800.0,12.7132,12.7369,12.6716,12.7072,134800.0
2009-01-20 10:50:00,21.43,21.5,21.41,21.43,125800.0,12.7132,12.7547,12.7013,12.7132,125800.0
2009-01-20 11:00:00,21.44,21.51,21.41,21.43,176200.0,12.7191,12.7606,12.7013,12.7132,176200.0
2009-01-20 11:10:00,21.43,21.43,21.27,21.28,151600.0,12.7132,12.7132,12.6182,12.6242,151600.0
2009-01-20 11:20:00,21.27,21.32,21.22,21.29,71400.0,12.6182,12.6479,12.5886,12.6301,71400.0
2009-01-20 11:30:00,21.29,21.39,21.29,21.35,92400.0,12.6301,12.6894,12.6301,12.6657,92400.0
2009-01-20 11:40:00,21.36,21.39,21.32,21.36,77200.0,12.6716,12.6894,12.6479,12.6716,77200.0
2009-01-20 11:50:00,21.35,21.35,21.22,21.24,92600.0,12.6657,12.6657,12.5886,12.6004,92600.0
2009-01-20 12:00:00,21.23,21.38,21.23,21.3,103400.0,12.5945,12.6835,12.5945,12.636,103400.0
2009-01-20 12:10:00,21.3,21.39,21.27,21.28,126800.0,12.636,12.6894,12.6182,12.6242,126800.0
2009-01-20 12:20:00,21.27,21.28,21.08,21.11,159200.0,12.6182,12.6242,12.5055,12.5233,159200.0
2009-01-20 12:30:00,21.11,21.23,21.08,21.16,83000.0,12.5233,12.5945,12.5055,12.553,83000.0
2009-01-20 12:40:00,21.15,21.29,21.11,21.18,93600.0,12.5471,12.6301,12.5233,12.5648,93600.0
2009-01-20 12:50:00,21.2,21.25,21.14,21.18,60800.0,12.5767,12.6064,12.5411,12.5648,60800.0
2009-01-20 13:00:00,21.18,21.3,21.13,21.14,72200.0,12.5648,12.636,12.5352,12.5411,72200.0
2009-01-20 13:10:00,21.14,21.2,21.07,21.18,112600.0,12.5411,12.5767,12.4996,12.5648,112600.0
2009-01-20 13:20:00,21.17,21.28,21.16,21.27,81600.0,12.5589,12.6242,12.553,12.6182,81600.0
2009-01-20 13:30:00,21.27,21.27,21.13,21.24,63200.0,12.6182,12.6182,12.5352,12.6004,63200.0
2009-01-20 13:40:00,21.24,21.31,21.16,21.18,52600.0,12.6004,12.642,12.553,12.5648,52600.0
2009-01-20 13:50:00,21.19,21.3,21.18,21.23,74800.0,12.5708,12.636,12.5648,12.5945,74800.0
2009-01-20 14:00:00,21.23,21.3,21.17,21.27,74200.0,12.5945,12.636,12.5589,12.6182,74200.0
2009-01-20 14:10:00,21.25,21.28,21.17,21.19,72800.0,12.6064,12.6242,12.5589,12.5708,72800.0
2009-01-20 14:20:00,21.19,21.25,21.08,21.23,82200.0,12.5708,12.6064,12.5055,12.5945,82200.0
2009-01-20 14:30:00,21.23,21.31,21.18,21.28,95800.0,12.5945,12.642,12.5648,12.6242,95800.0
2009-01-20 14:40:00,21.27,21.29,21.11,21.13,86400.0,12.6182,12.6301,12.5233,12.5352,86400.0
2009-01-20 14:50:00,21.14,21.28,21.11,21.22,88600.0,12.5411,12.6242,12.5233,12.5886,88600.0
2009-01-20 15:00:00,21.2,21.22,21.08,21.09,115800.0,12.5767,12.5886,12.5055,12.5115,115800.0
2009-01-20 15:10:00,21.08,21.14,20.93,21.02,140600.0,12.5055,12.5411,12.4165,12.4699,140600.0
2009-01-20 15:20:00,21.02,21.13,20.98,21.09,134600.0,12.4699,12.5352,12.4462,12.5115,134600.0
2009-01-20 15:30:00,21.09,21.18,21.03,21.03,209000.0,12.5115,12.5648,12.4759,12.4759,209000.0
2009-01-20 15:40:00,21.04,21.05,20.89,21.04,198800.0,12.4818,12.4877,12.3928,12.4818,198800.0
2009-01-20 15:50:00,21.03,21.04,20.86,20.94,247800.0,12.4759,12.4818,12.375,12.4225,247800.0
2009-01-21 09:30:00,21.2,21.25,21.02,21.16,89000.0,12.5767,12.6064,12.4699,12.553,89000.0
2009-01-21 09:40:00,21.13,21.17,21.07,21.16,66600.0,12.5352,12.5589,12.4996,12.553,66600.0
2009-01-21 09:50:00,21.16,21.3,21.11,21.23,72000.0,12.553,12.636,12.5233,12.5945,72000.0
2009-01-21 10:00:00,21.25,21.28,21.16,21.17,62400.0,12.6064,12.6242,12.553,12.5589,62400.0
2009-01-21 10:10:00,21.16,21.18,21.06,21.15,68000.0,12.553,12.5648,12.4937,12.5471,68000.0
2009-01-21 10:20:00,21.16,21.26,21.06,21.08,125200.0,12.553,12.6123,12.4937,12.5055,125200.0
2009-01-21 10:30:00,21.07,21.11,21.02,21.09,79600.0,12.4996,12.5233,12.4699,12.5115,79600.0
2009-01-21 10:40:00,21.07,21.13,20.97,20.97,84800.0,12.4996,12.5352,12.4403,12.4403,84800.0
2009-01-21 10:50:00,20.97,21.0,20.85,20.91,64200.0,12.4403,12.4581,12.3691,12.4047,64200.0
2009-01-21 11:00:00,20.91,21.01,20.9,20.96,98400.0,12.4047,12.464,12.3987,12.4343,98400.0
2009-01-21 11:10:00,20.97,21.03,20.93,21.03,54800.0,12.4403,12.4759,12.4165,12.4759,54800.0
2009-01-21 11:20:00,21.03,21.07,21.0,21.04,52000.0,12.4759,12.4996,12.4581,12.4818,52000.0
2009-01-21 11:30:00,21.04,21.07,20.96,20.97,63000.0,12.4818,12.4996,12.4343,12.4403,63000.0
2009-01-21 11:40:00,20.96,21.03,20.91,20.93,67600.0,12.4343,12.4759,12.4047,12.4165,67600.0
2009-01-21 11:50:00,20.93,21.02,20.93,20.94,68600.0,12.4165,12.4699,12.4165,12.4225,68600.0
2009-01-21 12:00:00,20.93,21.09,20.9,21.07,90800.0,12.4165,12.5115,12.3987,12.4996,90800.0
2009-01-21 12:10:00,21.07,21.13,21.05,21.07,82600.0,12.4996,12.5352,12.4877,12.4996,82600.0
2009-01-21 12:20:00,21.07,21.11,21.0,21.03,77000.0,12.4996,12.5233,12.4581,12.4759,77000.0
2009-01-21 12:30:00,21.03,21.11,21.02,21.06,42800.0,12.4759,12.5233,12.4699,12.4937,42800.0
2009-01-21 12:40:00,21.05,21.11,21.02,21.09,61800.0,12.4877,12.5233,12.4699,12.5115,61800.0
2009-01-21 12:50:00,21.1,21.18,21.06,21.17,76600.0,12.5174,12.5648,12.4937,12.5589,76600.0
2009-01-21 13:00:00,21.18,21.21,21.11,21.18,68800.0,12.5648,12.5826,12.5233,12.5648,68800.0
2009-01-21 13:10:00,21.18,21.18,21.07,21.09,51000.0,12.5648,12.5648,12.4996,12.5115,51000.0
2009-01-21 13:20:00,21.08,21.11,21.0,21.04,58800.0,12.5055,12.5233,12.4581,12.4818,58800.0
2009-01-21 13:30:00,21.05,21.21,21.03,21.14,82000.0,12.4877,12.5826,12.4759,12.5411,82000.0
2009-01-21 13:40:00,21.15,21.23,21.11,21.2,91800.0,12.5471,12.5945,12.5233,12.5767,91800.0
2009-01-21 13:50:00,21.21,21.29,21.18,21.27,74800.0,12.5826,12.6301,12.5648,12.6182,74800.0
2009-01-21 14:00:00,21.28,21.29,21.17,21.21,70000.0,12.6242,12.6301,12.5589,12.5826,70000.0
2009-01-21 14:10:00,21.2,21.32,21.2,21.27,77800.0,12.5767,12.6479,12.5767,12.6182,77800.0
2009-01-21 14:20:00,21.27,21.31,21.2,21.23,68400.0,12.6182,12.642,12.5767,12.5945,68400.0
2009-01-21 14:30:00,21.23,21.4,21.23,21.35,114400.0,12.5945,12.6954,12.5945,12.6657,114400.0
2009-01-21 14:40:00,21.36,21.43,21.35,21.36,102200.0,12.6716,12.7132,12.6657,12.6716,102200.0
2009-01-21 14:50:00,21.38,21.42,21.35,21.39,87200.0,12.6835,12.7072,12.6657,12.6894,87200.0
2009-01-21 15:00:00,21.38,21.42,21.33,21.34,183000.0,12.6835,12.7072,12.6538,12.6598,183000.0
2009-01-21 15:10:00,21.35,21.36,21.23,21.35,275600.0,12.6657,12.6716,12.5945,12.6657,275600.0
2009-01-21 15:20:00,21.35,21.4,21.32,21.38,271200.0,12.6657,12.6954,12.6479,12.6835,271200.0
2009-01-21 15:30:00,21.38,21.6,21.38,21.55,351400.0,12.6835,12.814,12.6835,12.7843,351400.0
2009-01-21 15:40:00,21.55,21.65,21.48,21.64,495800.0,12.7843,12.8437,12.7428,12.8377,495800.0
2009-01-21 15:50:00,21.63,21.87,21.61,21.85,1160600.0,12.8318,12.9742,12.8199,12.9623,1160600.0
2009-01-22 09:30:00,21.9,22.2,21.62,21.85,403000.0,12.992,13.17,12.8259,12.9623,403000.0
2009-01-22 09:40:00,21.88,21.93,21.75,21.86,133800.0,12.9801,13.0098,12.903,12.9683,133800.0
2009-01-22 09:50:00,21.84,22.0,21.81,21.98,179400.0,12.9564,13.0513,12.9386,13.0394,179400.0
2009-01-22 10:00:00,22.0,22.1,21.97,22.1,136000.0,13.0513,13.1106,13.0335,13.1106,136000.0
2009-01-22 10:10:00,22.08,22.14,22.06,22.12,162000.0,13.0988,13.1344,13.0869,13.1225,162000.0
2009-01-22 10:20:00,22.13,22.16,21.97,21.98,172000.0,13.1284,13.1462,13.0335,13.0394,172000.0
2009-01-22 10:30:00,21.99,21.99,21.86,21.89,225600.0,13.0454,13.0454,12.9683,12.9861,225600.0
2009-01-22 10:40:00,21.89,22.08,21.86,22.04,128000.0,12.9861,13.0988,12.9683,13.075,128000.0
2009-01-22 10:50:00,22.05,22.13,22.03,22.05,68400.0,13.081,13.1284,13.0691,13.081,68400.0
2009-01-22 11:00:00,22.05,22.05,21.85,21.89,135000.0,13.081,13.081,12.9623,12.9861,135000.0
2009-01-22 11:10:00,21.89,21.96,21.85,21.91,142400.0,12.9861,13.0276,12.9623,12.9979,142400.0
2009-01-22 11:20:00,21.9,21.98,21.82,21.83,88200.0,12.992,13.0394,12.9445,12.9505,88200.0
2009-01-22 11:30:00,21.83,21.83,21.66,21.66,89000.0,12.9505,12.9505,12.8496,12.8496,89000.0
2009-01-22 11:40:00,21.66,21.68,21.57,21.66,80400.0,12.8496,12.8615,12.7962,12.8496,80400.0
2009-01-22 11:50:00,21.66,21.69,21.61,21.64,48600.0,12.8496,12.8674,12.8199,12.8377,48600.0
2009-01-22 12:00:00,21.63,21.68,21.59,21.68,34800.0,12.8318,12.8615,12.8081,12.8615,34800.0
2009-01-22 12:10:00,21.68,21.76,21.64,21.75,57800.0,12.8615,12.9089,12.8377,12.903,57800.0
2009-01-22 12:20:00,21.75,21.76,21.65,21.72,63000.0,12.903,12.9089,12.8437,12.8852,63000.0
2009-01-22 12:30:00,21.71,21.75,21.66,21.67,57600.0,12.8793,12.903,12.8496,12.8555,57600.0
2009-01-22 12:40:00,21.67,21.82,21.64,21.8,44400.0,12.8555,12.9445,12.8377,12.9327,44400.0
2009-01-22 12:50:00,21.78,21.83,21.75,21.75,78400.0,12.9208,12.9505,12.903,12.903,78400.0
2009-01-22 13:00:00,21.75,21.89,21.75,21.79,41600.0,12.903,12.9861,12.903,12.9267,41600.0
2009-01-22 13:10:00,21.78,21.78,21.64,21.65,106000.0,12.9208,12.9208,12.8377,12.8437,106000.0
2009-01-22 13:20:00,21.65,21.71,21.53,21.64,104800.0,12.8437,12.8793,12.7725,12.8377,104800.0
2009-01-22 13:30:00,21.63,21.72,21.58,21.68,56400.0,12.8318,12.8852,12.8021,12.8615,56400.0
2009-01-22 13:40:00,21.68,21.84,21.63,21.83,70600.0,12.8615,12.9564,12.8318,12.9505,70600.0
2009-01-22 13:50:00,21.81,21.86,21.75,21.85,59000.0,12.9386,12.9683,12.903,12.9623,59000.0
2009-01-22 14:00:00,21.85,21.99,21.8,21.91,112600.0,12.9623,13.0454,12.9327,12.9979,112600.0
2009-01-22 14:10:00,21.9,22.04,21.87,22.02,108400.0,12.992,13.075,12.9742,13.0632,108400.0
2009-01-22 14:20:00,22.03,22.06,21.9,21.9,67400.0,13.0691,13.0869,12.992,12.992,67400.0
2009-01-22 14:30:00,21.9,21.99,21.83,21.97,128600.0,12.992,13.0454,12.9505,13.0335,128600.0
2009-01-22 14:40:00,21.99,21.99,21.77,21.81,95000.0,13.0454,13.0454,12.9149,12.9386,95000.0
2009-01-22 14:50:00,21.8,21.91,21.77,21.91,138800.0,12.9327,12.9979,12.9149,12.9979,138800.0
2009-01-22 15:00:00,21.92,21.92,21.68,21.72,173800.0,13.0038,13.0038,12.8615,12.8852,173800.0
2009-01-22 15:10:00,21.72,21.79,21.63,21.67,183600.0,12.8852,12.9267,12.8318,12.8555,183600.0
2009-01-22 15:20:00,21.67,21.8,21.64,21.75,133800.0,12.8555,12.9327,12.8377,12.903,133800.0
2009-01-22 15:30:00,21.77,21.79,21.68,21.74,174600.0,12.9149,12.9267,12.8615,12.8971,174600.0
2009-01-22 15:40:00,21.75,21.95,21.75,21.92,265800.0,12.903,13.0216,12.903,13.0038,265800.0
2009-01-22 15:50:00,21.92,21.92,21.75,21.79,295400.0,13.0038,13.0038,12.903,12.9267,295400.0
2009-01-23 09:30:00,21.47,21.65,21.22,21.23,93800.0,12.7369,12.8437,12.5886,12.5945,93800.0
2009-01-23 09:40:00,21.23,21.36,21.2,21.35,56000.0,12.5945,12.6716,12.5767,12.6657,56000.0
2009-01-23 09:50:00,21.33,21.37,21.28,21.3,42800.0,12.6538,12.6776,12.6242,12.636,42800.0
2009-01-23 10:00:00,21.29,21.42,21.29,21.38,74800.0,12.6301,12.7072,12.6301,12.6835,74800.0
2009-01-23 10:10:00,21.37,21.45,21.28,21.28,147600.0,12.6776,12.725,12.6242,12.6242,147600.0
2009-01-23 10:20:00,21.28,21.38,21.24,21.35,115000.0,12.6242,12.6835,12.6004,12.6657,115000.0
2009-01-23 10:30:00,21.32,21.32,21.18,21.18,100800.0,12.6479,12.6479,12.5648,12.5648,100800.0
2009-01-23 10:40:00,21.18,21.22,21.12,21.21,65200.0,12.5648,12.5886,12.5293,12.5826,65200.0
2009-01-23 10:50:00,21.2,21.2,21.13,21.14,37800.0,12.5767,12.5767,12.5352,12.5411,37800.0
2009-01-23 11:00:00,21.14,21.32,21.14,21.24,86400.0,12.5411,12.6479,12.5411,12.6004,86400.0
2009-01-23 11:10:00,21.24,21.32,21.19,21.3,96200.0,12.6004,12.6479,12.5708,12.636,96200.0
2009-01-23 11:20:00,21.28,21.39,21.28,21.38,192000.0,12.6242,12.6894,12.6242,12.6835,192000.0
2009-01-23 11:30:00,21.38,21.4,21.32,21.36,79000.0,12.6835,12.6954,12.6479,12.6716,79000.0
2009-01-23 11:40:00,21.38,21.43,21.28,21.32,67000.0,12.6835,12.7132,12.6242,12.6479,67000.0
2009-01-23 11:50:00,21.34,21.36,21.11,21.17,59600.0,12.6598,12.6716,12.5233,12.5589,59600.0
2009-01-23 12:00:00,21.17,21.3,21.16,21.25,55400.0,12.5589,12.636,12.553,12.6064,55400.0
2009-01-23 12:10:00,21.24,21.39,21.24,21.32,37400.0,12.6004,12.6894,12.6004,12.6479,37400.0
2009-01-23 12:20:00,21.32,21.48,21.32,21.43,59000.0,12.6479,12.7428,12.6479,12.7132,59000.0
2009-01-23 12:30:00,21.42,21.42,21.26,21.26,44400.0,12.7072,12.7072,12.6123,12.6123,44400.0
2009-01-23 12:40:00,21.26,21.37,21.22,21.34,67200.0,12.6123,12.6776,12.5886,12.6598,67200.0
2009-01-23 12:50:00,21.35,21.39,21.22,21.32,60000.0,12.6657,12.6894,12.5886,12.6479,60000.0
2009-01-23 13:00:00,21.29,21.36,21.25,21.29,62000.0,12.6301,12.6716,12.6064,12.6301,62000.0
2009-01-23 13:10:00,21.3,21.57,21.29,21.57,84000.0,12.636,12.7962,12.6301,12.7962,84000.0
2009-01-23 13:20:00,21.54,21.61,21.5,21.5,47800.0,12.7784,12.8199,12.7547,12.7547,47800.0
2009-01-23 13:30:00,21.5,21.53,21.46,21.47,63200.0,12.7547,12.7725,12.731,12.7369,63200.0
2009-01-23 13:40:00,21.47,21.49,21.39,21.45,66600.0,12.7369,12.7488,12.6894,12.725,66600.0
2009-01-23 13:50:00,21.45,21.6,21.39,21.6,64200.0,12.725,12.814,12.6894,12.814,64200.0
2009-01-23 14:00:00,21.6,21.6,21.43,21.46,73400.0,12.814,12.814,12.7132,12.731,73400.0
2009-01-23 14:10:00,21.46,21.46,21.37,21.44,46600.0,12.731,12.731,12.6776,12.7191,46600.0
2009-01-23 14:20:00,21.43,21.54,21.4,21.43,73600.0,12.7132,12.7784,12.6954,12.7132,73600.0
2009-01-23 14:30:00,21.44,21.45,21.33,21.42,64800.0,12.7191,12.725,12.6538,12.7072,64800.0
2009-01-23 14:40:00,21.41,21.55,21.33,21.5,63600.0,12.7013,12.7843,12.6538,12.7547,63600.0
2009-01-23 14:50:00,21.49,21.49,21.34,21.39,116400.0,12.7488,12.7488,12.6598,12.6894,116400.0
2009-01-23 15:00:00,21.39,21.5,21.31,21.31,120000.0,12.6894,12.7547,12.642,12.642,120000.0
2009-01-23 15:10:00,21.3,21.49,21.29,21.47,91400.0,12.636,12.7488,12.6301,12.7369,91400.0
2009-01-23 15:20:00,21.46,21.54,21.42,21.43,108600.0,12.731,12.7784,12.7072,12.7132,108600.0
2009-01-23 15:30:00,21.42,21.52,21.34,21.49,111800.0,12.7072,12.7666,12.6598,12.7488,111800.0
2009-01-23 15:40:00,21.49,21.55,21.44,21.55,182600.0,12.7488,12.7843,12.7191,12.7843,182600.0
2009-01-23 15:50:00,21.56,21.7,21.53,21.59,302800.0,12.7903,12.8733,12.7725,12.8081,302800.0
2009-01-26 09:30:00,21.56,21.88,21.56,21.88,77200.0,12.7903,12.9801,12.7903,12.9801,77200.0
2009-01-26 09:40:00,21.86,22.08,21.86,21.93,90400.0,12.9683,13.0988,12.9683,13.0098,90400.0
2009-01-26 09:50:00,21.93,22.0,21.86,21.96,65600.0,13.0098,13.0513,12.9683,13.0276,65600.0
2009-01-26 10:00:00,21.98,22.14,21.98,22.07,79200.0,13.0394,13.1344,13.0394,13.0928,79200.0
2009-01-26 10:10:00,22.08,22.08,21.94,21.97,37600.0,13.0988,13.0988,13.0157,13.0335,37600.0
2009-01-26 10:20:00,21.96,22.07,21.91,21.93,58800.0,13.0276,13.0928,12.9979,13.0098,58800.0
2009-01-26 10:30:00,21.92,21.95,21.88,21.88,42600.0,13.0038,13.0216,12.9801,12.9801,42600.0
2009-01-26 10:40:00,21.89,22.02,21.87,22.01,76800.0,12.9861,13.0632,12.9742,13.0572,76800.0
2009-01-26 10:50:00,22.0,22.01,21.93,21.97,47800.0,13.0513,13.0572,13.0098,13.0335,47800.0
2009-01-26 11:00:00,21.96,22.05,21.95,22.04,92600.0,13.0276,13.081,13.0216,13.075,92600.0
2009-01-26 11:10:00,22.04,22.07,21.92,21.96,87600.0,13.075,13.0928,13.0038,13.0276,87600.0
2009-01-26 11:20:00,21.93,22.02,21.91,22.0,68000.0,13.0098,13.0632,12.9979,13.0513,68000.0
2009-01-26 11:30:00,22.02,22.1,22.0,22.05,64800.0,13.0632,13.1106,13.0513,13.081,64800.0
2009-01-26 11:40:00,22.06,22.06,21.92,21.92,50000.0,13.0869,13.0869,13.0038,13.0038,50000.0
2009-01-26 11:50:00,21.9,22.05,21.9,22.03,59400.0,12.992,13.081,12.992,13.0691,59400.0
2009-01-26 12:00:00,22.03,22.07,22.01,22.03,47000.0,13.0691,13.0928,13.0572,13.0691,47000.0
2009-01-26 12:10:00,22.01,22.05,21.98,22.0,64000.0,13.0572,13.081,13.0394,13.0513,64000.0
2009-01-26 12:20:00,22.02,22.2,22.02,22.17,99000.0,13.0632,13.17,13.0632,13.1522,99000.0
2009-01-26 12:30:00,22.17,22.18,22.09,22.13,55600.0,13.1522,13.1581,13.1047,13.1284,55600.0
2009-01-26 12:40:00,22.14,22.26,22.14,22.23,70400.0,13.1344,13.2055,13.1344,13.1878,70400.0
2009-01-26 12:50:00,22.23,22.3,22.2,22.22,60400.0,13.1878,13.2293,13.17,13.1818,60400.0
2009-01-26 13:00:00,22.21,22.31,22.13,22.21,82600.0,13.1759,13.2352,13.1284,13.1759,82600.0
2009-01-26 13:10:00,22.21,22.29,22.17,22.23,46800.0,13.1759,13.2233,13.1522,13.1878,46800.0
2009-01-26 13:20:00,22.24,22.3,22.19,22.29,52000.0,13.1937,13.2293,13.164,13.2233,52000.0
2009-01-26 13:30:00,22.29,22.29,22.14,22.19,64000.0,13.2233,13.2233,13.1344,13.164,64000.0
2009-01-26 13:40:00,22.19,22.29,22.18,22.22,60600.0,13.164,13.2233,13.1581,13.1818,60600.0
2009-01-26 13:50:00,22.21,22.24,22.09,22.15,80400.0,13.1759,13.1937,13.1047,13.1403,80400.0
2009-01-26 14:00:00,22.15,22.15,21.98,22.03,91800.0,13.1403,13.1403,13.0394,13.0691,91800.0
2009-01-26 14:10:00,22.04,22.07,21.97,22.07,55000.0,13.075,13.0928,13.0335,13.0928,55000.0
2009-01-26 14:20:00,22.07,22.14,22.06,22.09,70600.0,13.0928,13.1344,13.0869,13.1047,70600.0
2009-01-26 14:30:00,22.09,22.18,22.06,22.11,77200.0,13.1047,13.1581,13.0869,13.1166,77200.0
2009-01-26 14:40:00,22.11,22.24,22.03,22.22,67800.0,13.1166,13.1937,13.0691,13.1818,67800.0
2009-01-26 14:50:00,22.23,22.32,22.17,22.28,111400.0,13.1878,13.2411,13.1522,13.2174,111400.0
2009-01-26 15:00:00,22.27,22.36,22.27,22.36,66000.0,13.2115,13.2649,13.2115,13.2649,66000.0
2009-01-26 15:10:00,22.36,22.39,22.18,22.25,85600.0,13.2649,13.2827,13.1581,13.1996,85600.0
2009-01-26 15:20:00,22.25,22.38,22.23,22.25,89800.0,13.1996,13.2767,13.1878,13.1996,89800.0
2009-01-26 15:30:00,22.26,22.31,22.15,22.15,128600.0,13.2055,13.2352,13.1403,13.1403,128600.0
2009-01-26 15:40:00,22.14,22.22,22.08,22.19,266000.0,13.1344,13.1818,13.0988,13.164,266000.0
2009-01-26 15:50:00,22.19,22.24,22.12,22.18,239600.0,13.164,13.1937,13.1225,13.1581,239600.0
2009-01-27 09:30:00,22.31,22.4,22.21,22.34,114400.0,13.2352,13.2886,13.1759,13.253,114400.0
2009-01-27 09:40:00,22.33,22.39,22.29,22.34,54400.0,13.2471,13.2827,13.2233,13.253,54400.0
2009-01-27 09:50:00,22.33,22.37,22.27,22.33,24200.0,13.2471,13.2708,13.2115,13.2471,24200.0
2009-01-27 10:00:00,22.32,22.36,22.06,22.09,65400.0,13.2411,13.2649,13.0869,13.1047,65400.0
2009-01-27 10:10:00,22.1,22.22,22.1,22.22,40200.0,13.1106,13.1818,13.1106,13.1818,40200.0
2009-01-27 10:20:00,22.21,22.32,22.19,22.29,56000.0,13.1759,13.2411,13.164,13.2233,56000.0
2009-01-27 10:30:00,22.29,22.43,22.28,22.42,48200.0,13.2233,13.3064,13.2174,13.3005,48200.0
2009-01-27 10:40:00,22.41,22.48,22.38,22.43,108400.0,13.2945,13.3361,13.2767,13.3064,108400.0
2009-01-27 10:50:00,22.42,22.6,22.41,22.59,142000.0,13.3005,13.4073,13.2945,13.4013,142000.0
2009-01-27 11:00:00,22.6,22.67,22.55,22.64,58200.0,13.4073,13.4488,13.3776,13.431,58200.0
2009-01-27 11:10:00,22.63,22.68,22.57,22.65,44400.0,13.425,13.4547,13.3895,13.4369,44400.0
2009-01-27 11:20:00,22.64,22.73,22.61,22.72,76400.0,13.431,13.4844,13.4132,13.4784,76400.0
2009-01-27 11:30:00,22.71,22.74,22.61,22.67,86600.0,13.4725,13.4903,13.4132,13.4488,86600.0
2009-01-27 11:40:00,22.66,22.78,22.65,22.73,67200.0,13.4428,13.514,13.4369,13.4844,67200.0
2009-01-27 11:50:00,22.72,22.76,22.65,22.67,43800.0,13.4784,13.5022,13.4369,13.4488,43800.0
2009-01-27 12:00:00,22.66,22.78,22.63,22.71,92400.0,13.4428,13.514,13.425,13.4725,92400.0
2009-01-27 12:10:00,22.71,22.73,22.64,22.68,118400.0,13.4725,13.4844,13.431,13.4547,118400.0
2009-01-27 12:20:00,22.68,22.77,22.65,22.72,87800.0,13.4547,13.5081,13.4369,13.4784,87800.0
2009-01-27 12:30:00,22.72,22.73,22.68,22.72,38400.0,13.4784,13.4844,13.4547,13.4784,38400.0
2009-01-27 12:40:00,22.72,22.73,22.66,22.69,38600.0,13.4784,13.4844,13.4428,13.4606,38600.0
2009-01-27 12:50:00,22.68,22.77,22.66,22.74,54800.0,13.4547,13.5081,13.4428,13.4903,54800.0
2009-01-27 13:00:00,22.74,22.77,22.61,22.67,48800.0,13.4903,13.5081,13.4132,13.4488,48800.0
2009-01-27 13:10:00,22.67,22.74,22.65,22.67,39800.0,13.4488,13.4903,13.4369,13.4488,39800.0
2009-01-27 13:20:00,22.68,22.83,22.67,22.68,74400.0,13.4547,13.5437,13.4488,13.4547,74400.0
2009-01-27 13:30:00,22.68,22.74,22.66,22.71,82800.0,13.4547,13.4903,13.4428,13.4725,82800.0
2009-01-27 13:40:00,22.72,22.79,22.66,22.7,77400.0,13.4784,13.52,13.4428,13.4666,77400.0
2009-01-27 13:50:00,22.71,22.74,22.66,22.66,63400.0,13.4725,13.4903,13.4428,13.4428,63400.0
2009-01-27 14:00:00,22.67,22.67,22.52,22.56,110600.0,13.4488,13.4488,13.3598,13.3835,110600.0
2009-01-27 14:10:00,22.56,22.63,22.53,22.59,69200.0,13.3835,13.425,13.3657,13.4013,69200.0
2009-01-27 14:20:00,22.61,22.61,22.48,22.5,63000.0,13.4132,13.4132,13.3361,13.3479,63000.0
2009-01-27 14:30:00,22.49,22.65,22.46,22.57,72600.0,13.342,13.4369,13.3242,13.3895,72600.0
2009-01-27 14:40:00,22.56,22.58,22.46,22.53,53600.0,13.3835,13.3954,13.3242,13.3657,53600.0
2009-01-27 14:50:00,22.53,22.62,22.53,22.61,46400.0,13.3657,13.4191,13.3657,13.4132,46400.0
2009-01-27 15:00:00,22.6,22.66,22.5,22.58,96800.0,13.4073,13.4428,13.3479,13.3954,96800.0
2009-01-27 15:10:00,22.59,22.66,22.55,22.63,88000.0,13.4013,13.4428,13.3776,13.425,88000.0
2009-01-27 15:20:00,22.63,22.72,22.63,22.64,88200.0,13.425,13.4784,13.425,13.431,88200.0
2009-01-27 15:30:00,22.65,22.65,22.55,22.6,99800.0,13.4369,13.4369,13.3776,13.4073,99800.0
2009-01-27 15:40:00,22.6,22.61,22.46,22.49,174800.0,13.4073,13.4132,13.3242,13.342,174800.0
2009-01-27 15:50:00,22.49,22.57,22.48,22.53,218800.0,13.342,13.3895,13.3361,13.3657,218800.0
2009-01-28 09:30:00,22.87,22.88,22.6,22.67,48800.0,13.5674,13.5734,13.4073,13.4488,48800.0
2009-01-28 09:40:00,22.71,22.79,22.68,22.75,31800.0,13.4725,13.52,13.4547,13.4962,31800.0
2009-01-28 09:50:00,22.77,22.82,22.68,22.68,32200.0,13.5081,13.5378,13.4547,13.4547,32200.0
2009-01-28 10:00:00,22.68,22.75,22.68,22.73,24600.0,13.4547,13.4962,13.4547,13.4844,24600.0
2009-01-28 10:10:00,22.76,22.77,22.65,22.68,22000.0,13.5022,13.5081,13.4369,13.4547,22000.0
2009-01-28 10:20:00,22.7,22.71,22.61,22.63,35000.0,13.4666,13.4725,13.4132,13.425,35000.0
2009-01-28 10:30:00,22.63,22.68,22.59,22.61,67200.0,13.425,13.4547,13.4013,13.4132,67200.0
2009-01-28 10:40:00,22.61,22.64,22.59,22.61,32200.0,13.4132,13.431,13.4013,13.4132,32200.0
2009-01-28 10:50:00,22.61,22.61,22.51,22.52,33200.0,13.4132,13.4132,13.3539,13.3598,33200.0
2009-01-28 11:00:00,22.54,22.58,22.5,22.55,72600.0,13.3717,13.3954,13.3479,13.3776,72600.0
2009-01-28 11:10:00,22.56,22.56,22.48,22.51,35200.0,13.3835,13.3835,13.3361,13.3539,35200.0
2009-01-28 11:20:00,22.5,22.57,22.49,22.5,56800.0,13.3479,13.3895,13.342,13.3479,56800.0
2009-01-28 11:30:00,22.52,22.55,22.48,22.48,37600.0,13.3598,13.3776,13.3361,13.3361,37600.0
2009-01-28 11:40:00,22.49,22.55,22.47,22.5,64800.0,13.342,13.3776,13.3301,13.3479,64800.0
2009-01-28 11:50:00,22.5,22.6,22.5,22.58,80800.0,13.3479,13.4073,13.3479,13.3954,80800.0
2009-01-28 12:00:00,22.59,22.63,22.54,22.61,53200.0,13.4013,13.425,13.3717,13.4132,53200.0
2009-01-28 12:10:00,22.63,22.7,22.61,22.66,100200.0,13.425,13.4666,13.4132,13.4428,100200.0
2009-01-28 12:20:00,22.67,22.67,22.63,22.67,47200.0,13.4488,13.4488,13.425,13.4488,47200.0
2009-01-28 12:30:00,22.65,22.68,22.62,22.67,81000.0,13.4369,13.4547,13.4191,13.4488,81000.0
2009-01-28 12:40:00,22.67,22.72,22.65,22.72,62200.0,13.4488,13.4784,13.4369,13.4784,62200.0
2009-01-28 12:50:00,22.72,22.76,22.69,22.75,64000.0,13.4784,13.5022,13.4606,13.4962,64000.0
2009-01-28 13:00:00,22.75,22.83,22.73,22.79,71000.0,13.4962,13.5437,13.4844,13.52,71000.0
2009-01-28 13:10:00,22.79,22.81,22.77,22.8,83800.0,13.52,13.5318,13.5081,13.5259,83800.0
2009-01-28 13:20:00,22.8,22.84,22.77,22.82,95800.0,13.5259,13.5496,13.5081,13.5378,95800.0
2009-01-28 13:30:00,22.82,22.86,22.81,22.84,26800.0,13.5378,13.5615,13.5318,13.5496,26800.0
2009-01-28 13:40:00,22.85,22.88,22.81,22.82,78200.0,13.5556,13.5734,13.5318,13.5378,78200.0
2009-01-28 13:50:00,22.84,22.86,22.7,22.7,42600.0,13.5496,13.5615,13.4666,13.4666,42600.0
2009-01-28 14:00:00,22.71,22.72,22.68,22.68,45600.0,13.4725,13.4784,13.4547,13.4547,45600.0
2009-01-28 14:10:00,22.7,22.82,22.57,22.76,67800.0,13.4666,13.5378,13.3895,13.5022,67800.0
2009-01-28 14:20:00,22.75,22.82,22.63,22.71,66600.0,13.4962,13.5378,13.425,13.4725,66600.0
2009-01-28 14:30:00,22.72,22.72,22.59,22.71,61200.0,13.4784,13.4784,13.4013,13.4725,61200.0
2009-01-28 14:40:00,22.71,22.72,22.61,22.68,56400.0,13.4725,13.4784,13.4132,13.4547,56400.0
2009-01-28 14:50:00,22.7,22.87,22.67,22.87,116400.0,13.4666,13.5674,13.4488,13.5674,116400.0
2009-01-28 15:00:00,22.85,22.91,22.61,22.73,139800.0,13.5556,13.5912,13.4132,13.4844,139800.0
2009-01-28 15:10:00,22.71,22.77,22.68,22.73,131000.0,13.4725,13.5081,13.4547,13.4844,131000.0
2009-01-28 15:20:00,22.73,22.75,22.59,22.7,89200.0,13.4844,13.4962,13.4013,13.4666,89200.0
2009-01-28 15:30:00,22.69,22.74,22.6,22.67,106000.0,13.4606,13.4903,13.4073,13.4488,106000.0
2009-01-28 15:40:00,22.67,22.79,22.67,22.77,139800.0,13.4488,13.52,13.4488,13.5081,139800.0
2009-01-28 15:50:00,22.78,22.78,22.64,22.74,167600.0,13.514,13.514,13.431,13.4903,167600.0
2009-01-29 09:30:00,22.57,22.63,22.36,22.47,105800.0,13.3895,13.425,13.2649,13.3301,105800.0
2009-01-29 09:40:00,22.47,22.62,22.46,22.6,131400.0,13.3301,13.4191,13.3242,13.4073,131400.0
2009-01-29 09:50:00,22.61,22.66,22.56,22.66,77600.0,13.4132,13.4428,13.3835,13.4428,77600.0
2009-01-29 10:00:00,22.66,22.75,22.6,22.75,70600.0,13.4428,13.4962,13.4073,13.4962,70600.0
2009-01-29 10:10:00,22.75,22.79,22.69,22.78,111800.0,13.4962,13.52,13.4606,13.514,111800.0
2009-01-29 10:20:00,22.78,22.87,22.68,22.87,136600.0,13.514,13.5674,13.4547,13.5674,136600.0
2009-01-29 10:30:00,22.89,22.89,22.78,22.84,28400.0,13.5793,13.5793,13.514,13.5496,28400.0
2009-01-29 10:40:00,22.82,22.89,22.78,22.79,75200.0,13.5378,13.5793,13.514,13.52,75200.0
2009-01-29 10:50:00,22.81,22.91,22.75,22.87,62800.0,13.5318,13.5912,13.4962,13.5674,62800.0
2009-01-29 11:00:00,22.85,22.86,22.74,22.77,83400.0,13.5556,13.5615,13.4903,13.5081,83400.0
2009-01-29 11:10:00,22.77,22.84,22.77,22.77,92400.0,13.5081,13.5496,13.5081,13.5081,92400.0
2009-01-29 11:20:00,22.78,22.78,22.66,22.66,48800.0,13.514,13.514,13.4428,13.4428,48800.0
2009-01-29 11:30:00,22.66,22.7,22.63,22.68,57400.0,13.4428,13.4666,13.425,13.4547,57400.0
2009-01-29 11:40:00,22.68,22.71,22.59,22.61,45800.0,13.4547,13.4725,13.4013,13.4132,45800.0
2009-01-29 11:50:00,22.61,22.61,22.54,22.61,29200.0,13.4132,13.4132,13.3717,13.4132,29200.0
2009-01-29 12:00:00,22.59,22.59,22.45,22.53,47400.0,13.4013,13.4013,13.3183,13.3657,47400.0
2009-01-29 12:10:00,22.54,22.59,22.52,22.59,41200.0,13.3717,13.4013,13.3598,13.4013,41200.0
2009-01-29 12:20:00,22.59,22.66,22.57,22.66,77600.0,13.4013,13.4428,13.3895,13.4428,77600.0
2009-01-29 12:30:00,22.65,22.67,22.55,22.55,33400.0,13.4369,13.4488,13.3776,13.3776,33400.0
2009-01-29 12:40:00,22.53,22.56,22.48,22.48,42400.0,13.3657,13.3835,13.3361,13.3361,42400.0
2009-01-29 12:50:00,22.48,22.5,22.36,22.4,27400.0,13.3361,13.3479,13.2649,13.2886,27400.0
2009-01-29 13:00:00,22.4,22.4,22.36,22.36,26800.0,13.2886,13.2886,13.2649,13.2649,26800.0
2009-01-29 13:10:00,22.36,22.39,22.34,22.34,27200.0,13.2649,13.2827,13.253,13.253,27200.0
2009-01-29 13:20:00,22.34,22.4,22.31,22.38,54800.0,13.253,13.2886,13.2352,13.2767,54800.0
2009-01-29 13:30:00,22.38,22.39,22.28,22.3,50800.0,13.2767,13.2827,13.2174,13.2293,50800.0
2009-01-29 13:40:00,22.31,22.39,22.3,22.36,105400.0,13.2352,13.2827,13.2293,13.2649,105400.0
2009-01-29 13:50:00,22.35,22.41,22.3,22.38,83200.0,13.2589,13.2945,13.2293,13.2767,83200.0
2009-01-29 14:00:00,22.39,22.42,22.33,22.36,57600.0,13.2827,13.3005,13.2471,13.2649,57600.0
2009-01-29 14:10:00,22.38,22.42,22.37,22.41,31800.0,13.2767,13.3005,13.2708,13.2945,31800.0
2009-01-29 14:20:00,22.39,22.46,22.36,22.45,19800.0,13.2827,13.3242,13.2649,13.3183,19800.0
2009-01-29 14:30:00,22.43,22.47,22.39,22.41,30400.0,13.3064,13.3301,13.2827,13.2945,30400.0
2009-01-29 14:40:00,22.42,22.48,22.42,22.45,32200.0,13.3005,13.3361,13.3005,13.3183,32200.0
2009-01-29 14:50:00,22.46,22.49,22.4,22.4,43800.0,13.3242,13.342,13.2886,13.2886,43800.0
2009-01-29 15:00:00,22.42,22.54,22.42,22.5,78400.0,13.3005,13.3717,13.3005,13.3479,78400.0
2009-01-29 15:10:00,22.5,22.54,22.46,22.5,63400.0,13.3479,13.3717,13.3242,13.3479,63400.0
2009-01-29 15:20:00,22.5,22.5,22.37,22.44,73600.0,13.3479,13.3479,13.2708,13.3123,73600.0
2009-01-29 15:30:00,22.44,22.45,22.32,22.39,153400.0,13.3123,13.3183,13.2411,13.2827,153400.0
2009-01-29 15:40:00,22.38,22.49,22.36,22.38,163000.0,13.2767,13.342,13.2649,13.2767,163000.0
2009-01-29 15:50:00,22.38,22.43,22.36,22.39,184000.0,13.2767,13.3064,13.2649,13.2827,184000.0
2009-01-30 09:30:00,22.75,22.75,22.13,22.34,121800.0,13.4962,13.4962,13.1284,13.253,121800.0
2009-01-30 09:40:00,22.34,22.46,22.32,22.42,67000.0,13.253,13.3242,13.2411,13.3005,67000.0
2009-01-30 09:50:00,22.42,22.45,22.34,22.38,103000.0,13.3005,13.3183,13.253,13.2767,103000.0
2009-01-30 10:00:00,22.36,22.42,22.27,22.28,93600.0,13.2649,13.3005,13.2115,13.2174,93600.0
2009-01-30 10:10:00,22.27,22.29,22.17,22.24,84000.0,13.2115,13.2233,13.1522,13.1937,84000.0
2009-01-30 10:20:00,22.23,22.3,22.18,22.21,93600.0,13.1878,13.2293,13.1581,13.1759,93600.0
2009-01-30 10:30:00,22.21,22.24,22.11,22.11,78200.0,13.1759,13.1937,13.1166,13.1166,78200.0
2009-01-30 10:40:00,22.11,22.15,22.0,22.06,75200.0,13.1166,13.1403,13.0513,13.0869,75200.0
2009-01-30 10:50:00,22.06,22.08,22.01,22.08,39400.0,13.0869,13.0988,13.0572,13.0988,39400.0
2009-01-30 11:00:00,22.08,22.1,22.0,22.04,38800.0,13.0988,13.1106,13.0513,13.075,38800.0
2009-01-30 11:10:00,22.03,22.03,21.92,21.93,54400.0,13.0691,13.0691,13.0038,13.0098,54400.0
2009-01-30 11:20:00,21.93,21.97,21.9,21.92,44000.0,13.0098,13.0335,12.992,13.0038,44000.0
2009-01-30 11:30:00,21.93,22.0,21.93,21.96,29400.0,13.0098,13.0513,13.0098,13.0276,29400.0
2009-01-30 11:40:00,21.97,22.08,21.96,22.06,27000.0,13.0335,13.0988,13.0276,13.0869,27000.0
2009-01-30 11:50:00,22.06,22.06,22.02,22.03,22600.0,13.0869,13.0869,13.0632,13.0691,22600.0
2009-01-30 12:00:00,22.05,22.08,21.98,22.07,41600.0,13.081,13.0988,13.0394,13.0928,41600.0
2009-01-30 12:10:00,22.08,22.15,22.06,22.14,52000.0,13.0988,13.1403,13.0869,13.1344,52000.0
2009-01-30 12:20:00,22.15,22.19,22.15,22.17,26200.0,13.1403,13.164,13.1403,13.1522,26200.0
2009-01-30 12:30:00,22.16,22.2,22.11,22.18,27400.0,13.1462,13.17,13.1166,13.1581,27400.0
2009-01-30 12:40:00,22.17,22.25,22.15,22.23,38000.0,13.1522,13.1996,13.1403,13.1878,38000.0
2009-01-30 12:50:00,22.24,22.29,22.22,22.27,48600.0,13.1937,13.2233,13.1818,13.2115,48600.0
2009-01-30 13:00:00,22.25,22.4,22.24,22.35,88600.0,13.1996,13.2886,13.1937,13.2589,88600.0
2009-01-30 13:10:00,22.36,22.36,22.24,22.29,43200.0,13.2649,13.2649,13.1937,13.2233,43200.0
2009-01-30 13:20:00,22.28,22.31,22.11,22.22,70200.0,13.2174,13.2352,13.1166,13.1818,70200.0
2009-01-30 13:30:00,22.22,22.22,22.09,22.1,62200.0,13.1818,13.1818,13.1047,13.1106,62200.0
2009-01-30 13:40:00,22.1,22.11,22.0,22.05,40400.0,13.1106,13.1166,13.0513,13.081,40400.0
2009-01-30 13:50:00,22.05,22.14,22.0,22.08,47200.0,13.081,13.1344,13.0513,13.0988,47200.0
2009-01-30 14:00:00,22.07,22.15,22.05,22.05,46400.0,13.0928,13.1403,13.081,13.081,46400.0
2009-01-30 14:10:00,22.05,22.15,22.02,22.1,48000.0,13.081,13.1403,13.0632,13.1106,48000.0
2009-01-30 14:20:00,22.12,22.22,22.04,22.18,48800.0,13.1225,13.1818,13.075,13.1581,48800.0
2009-01-30 14:30:00,22.17,22.25,22.14,22.18,46600.0,13.1522,13.1996,13.1344,13.1581,46600.0
2009-01-30 14:40:00,22.17,22.17,22.06,22.09,48400.0,13.1522,13.1522,13.0869,13.1047,48400.0
2009-01-30 14:50:00,22.08,22.13,22.0,22.1,65800.0,13.0988,13.1284,13.0513,13.1106,65800.0
2009-01-30 15:00:00,22.1,22.16,22.0,22.06,105000.0,13.1106,13.1462,13.0513,13.0869,105000.0
2009-01-30 15:10:00,22.05,22.21,22.04,22.1,159200.0,13.081,13.1759,13.075,13.1106,159200.0
2009-01-30 15:20:00,22.1,22.1,21.9,21.9,182200.0,13.1106,13.1106,12.992,12.992,182200.0
2009-01-30 15:30:00,21.9,21.93,21.84,21.86,128000.0,12.992,13.0098,12.9564,12.9683,128000.0
2009-01-30 15:40:00,21.86,22.04,21.83,21.97,257200.0,12.9683,13.075,12.9505,13.0335,257200.0
2009-01-30 15:50:00,21.97,21.99,21.86,21.95,254400.0,13.0335,13.0454,12.9683,13.0216,254400.0
2009-02-02 09:30:00,21.61,21.92,21.59,21.88,113400.0,12.8199,13.0038,12.8081,12.9801,113400.0
2009-02-02 09:40:00,21.88,21.93,21.82,21.88,74000.0,12.9801,13.0098,12.9445,12.9801,74000.0
2009-02-02 09:50:00,21.88,21.92,21.81,21.92,105400.0,12.9801,13.0038,12.9386,13.0038,105400.0
2009-02-02 10:00:00,21.94,21.96,21.79,21.83,113200.0,13.0157,13.0276,12.9267,12.9505,113200.0
2009-02-02 10:10:00,21.84,21.93,21.8,21.88,42000.0,12.9564,13.0098,12.9327,12.9801,42000.0
2009-02-02 10:20:00,21.86,21.92,21.79,21.91,94800.0,12.9683,13.0038,12.9267,12.9979,94800.0
2009-02-02 10:30:00,21.9,21.98,21.85,21.95,62600.0,12.992,13.0394,12.9623,13.0216,62600.0
2009-02-02 10:40:00,21.96,21.99,21.93,21.98,91600.0,13.0276,13.0454,13.0098,13.0394,91600.0
2009-02-02 10:50:00,21.98,22.08,21.95,22.05,90200.0,13.0394,13.0988,13.0216,13.081,90200.0
2009-02-02 11:00:00,22.04,22.05,21.96,22.04,25600.0,13.075,13.081,13.0276,13.075,25600.0
2009-02-02 11:10:00,22.05,22.09,22.02,22.06,19800.0,13.081,13.1047,13.0632,13.0869,19800.0
2009-02-02 11:20:00,22.05,22.05,21.96,22.0,33400.0,13.081,13.081,13.0276,13.0513,33400.0
2009-02-02 11:30:00,22.0,22.06,21.99,22.04,114200.0,13.0513,13.0869,13.0454,13.075,114200.0
2009-02-02 11:40:00,22.04,22.1,22.02,22.08,81600.0,13.075,13.1106,13.0632,13.0988,81600.0
2009-02-02 11:50:00,22.07,22.11,22.05,22.1,38600.0,13.0928,13.1166,13.081,13.1106,38600.0
2009-02-02 12:00:00,22.13,22.24,22.11,22.14,40600.0,13.1284,13.1937,13.1166,13.1344,40600.0
2009-02-02 12:10:00,22.14,22.26,22.13,22.25,35800.0,13.1344,13.2055,13.1284,13.1996,35800.0
2009-02-02 12:20:00,22.26,22.26,22.22,22.25,33400.0,13.2055,13.2055,13.1818,13.1996,33400.0
2009-02-02 12:30:00,22.25,22.36,22.25,22.35,37200.0,13.1996,13.2649,13.1996,13.2589,37200.0
2009-02-02 12:40:00,22.36,22.37,22.32,22.33,23200.0,13.2649,13.2708,13.2411,13.2471,23200.0
2009-02-02 12:50:00,22.33,22.38,22.29,22.36,54200.0,13.2471,13.2767,13.2233,13.2649,54200.0
2009-02-02 13:00:00,22.37,22.38,22.33,22.36,47200.0,13.2708,13.2767,13.2471,13.2649,47200.0
2009-02-02 13:10:00,22.36,22.36,22.32,22.35,52400.0,13.2649,13.2649,13.2411,13.2589,52400.0
2009-02-02 13:20:00,22.36,22.37,22.28,22.35,82400.0,13.2649,13.2708,13.2174,13.2589,82400.0
2009-02-02 13:30:00,22.36,22.39,22.35,22.39,36800.0,13.2649,13.2827,13.2589,13.2827,36800.0
2009-02-02 13:40:00,22.39,22.39,22.33,22.35,60200.0,13.2827,13.2827,13.2471,13.2589,60200.0
2009-02-02 13:50:00,22.33,22.33,22.2,22.2,46200.0,13.2471,13.2471,13.17,13.17,46200.0
2009-02-02 14:00:00,22.22,22.22,22.14,22.18,23400.0,13.1818,13.1818,13.1344,13.1581,23400.0
2009-02-02 14:10:00,22.18,22.25,22.18,22.24,25600.0,13.1581,13.1996,13.1581,13.1937,25600.0
2009-02-02 14:20:00,22.23,22.25,22.16,22.21,57000.0,13.1878,13.1996,13.1462,13.1759,57000.0
2009-02-02 14:30:00,22.22,22.23,22.15,22.21,95200.0,13.1818,13.1878,13.1403,13.1759,95200.0
2009-02-02 14:40:00,22.21,22.32,22.2,22.23,82400.0,13.1759,13.2411,13.17,13.1878,82400.0
2009-02-02 14:50:00,22.22,22.31,22.2,22.22,62800.0,13.1818,13.2352,13.17,13.1818,62800.0
2009-02-02 15:00:00,22.23,22.36,22.22,22.36,90200.0,13.1878,13.2649,13.1818,13.2649,90200.0
2009-02-02 15:10:00,22.36,22.41,22.32,22.39,78800.0,13.2649,13.2945,13.2411,13.2827,78800.0
2009-02-02 15:20:00,22.39,22.47,22.38,22.43,111000.0,13.2827,13.3301,13.2767,13.3064,111000.0
2009-02-02 15:30:00,22.44,22.5,22.42,22.45,153000.0,13.3123,13.3479,13.3005,13.3183,153000.0
2009-02-02 15:40:00,22.46,22.57,22.42,22.46,110800.0,13.3242,13.3895,13.3005,13.3242,110800.0
2009-02-02 15:50:00,22.45,22.48,22.37,22.39,177200.0,13.3183,13.3361,13.2708,13.2827,177200.0
2009-02-03 09:30:00,22.31,22.48,22.31,22.39,49200.0,13.2352,13.3361,13.2352,13.2827,49200.0
2009-02-03 09:40:00,22.39,22.47,22.28,22.39,58600.0,13.2827,13.3301,13.2174,13.2827,58600.0
2009-02-03 09:50:00,22.42,22.43,22.36,22.37,36800.0,13.3005,13.3064,13.2649,13.2708,36800.0
2009-02-03 10:00:00,22.4,22.48,22.25,22.36,71000.0,13.2886,13.3361,13.1996,13.2649,71000.0
2009-02-03 10:10:00,22.36,22.46,22.34,22.34,31600.0,13.2649,13.3242,13.253,13.253,31600.0
2009-02-03 10:20:00,22.33,22.42,22.3,22.4,55600.0,13.2471,13.3005,13.2293,13.2886,55600.0
2009-02-03 10:30:00,22.38,22.49,22.36,22.41,51200.0,13.2767,13.342,13.2649,13.2945,51200.0
2009-02-03 10:40:00,22.42,22.54,22.41,22.5,34200.0,13.3005,13.3717,13.2945,13.3479,34200.0
2009-02-03 10:50:00,22.51,22.53,22.4,22.48,42000.0,13.3539,13.3657,13.2886,13.3361,42000.0
2009-02-03 11:00:00,22.48,22.66,22.48,22.59,48400.0,13.3361,13.4428,13.3361,13.4013,48400.0
2009-02-03 11:10:00,22.59,22.63,22.5,22.52,30800.0,13.4013,13.425,13.3479,13.3598,30800.0
2009-02-03 11:20:00,22.51,22.57,22.49,22.49,72800.0,13.3539,13.3895,13.342,13.342,72800.0
2009-02-03 11:30:00,22.5,22.53,22.49,22.5,110000.0,13.3479,13.3657,13.342,13.3479,110000.0
2009-02-03 11:40:00,22.51,22.53,22.48,22.53,26000.0,13.3539,13.3657,13.3361,13.3657,26000.0
2009-02-03 11:50:00,22.5,22.53,22.49,22.52,58000.0,13.3479,13.3657,13.342,13.3598,58000.0
2009-02-03 12:00:00,22.53,22.56,22.5,22.5,40400.0,13.3657,13.3835,13.3479,13.3479,40400.0
2009-02-03 12:10:00,22.52,22.61,22.49,22.52,69200.0,13.3598,13.4132,13.342,13.3598,69200.0
2009-02-03 12:20:00,22.52,22.58,22.52,22.58,133000.0,13.3598,13.3954,13.3598,13.3954,133000.0
2009-02-03 12:30:00,22.58,22.61,22.53,22.55,24000.0,13.3954,13.4132,13.3657,13.3776,24000.0
2009-02-03 12:40:00,22.56,22.58,22.53,22.54,16200.0,13.3835,13.3954,13.3657,13.3717,16200.0
2009-02-03 12:50:00,22.53,22.55,22.5,22.5,39600.0,13.3657,13.3776,13.3479,13.3479,39600.0
2009-02-03 13:00:00,22.5,22.54,22.5,22.53,55600.0,13.3479,13.3717,13.3479,13.3657,55600.0
2009-02-03 13:10:00,22.52,22.6,22.51,22.57,51000.0,13.3598,13.4073,13.3539,13.3895,51000.0
2009-02-03 13:20:00,22.56,22.56,22.5,22.52,63000.0,13.3835,13.3835,13.3479,13.3598,63000.0
2009-02-03 13:30:00,22.52,22.59,22.5,22.59,63800.0,13.3598,13.4013,13.3479,13.4013,63800.0
2009-02-03 13:40:00,22.58,22.62,22.58,22.6,109600.0,13.3954,13.4191,13.3954,13.4073,109600.0
2009-02-03 13:50:00,22.6,22.65,22.57,22.6,76600.0,13.4073,13.4369,13.3895,13.4073,76600.0
2009-02-03 14:00:00,22.6,22.64,22.6,22.63,51000.0,13.4073,13.431,13.4073,13.425,51000.0
2009-02-03 14:10:00,22.63,22.71,22.61,22.67,72200.0,13.425,13.4725,13.4132,13.4488,72200.0
2009-02-03 14:20:00,22.68,22.7,22.59,22.59,107800.0,13.4547,13.4666,13.4013,13.4013,107800.0
2009-02-03 14:30:00,22.59,22.71,22.59,22.66,75600.0,13.4013,13.4725,13.4013,13.4428,75600.0
2009-02-03 14:40:00,22.67,22.69,22.6,22.62,93200.0,13.4488,13.4606,13.4073,13.4191,93200.0
2009-02-03 14:50:00,22.63,22.66,22.59,22.63,79000.0,13.425,13.4428,13.4013,13.425,79000.0
2009-02-03 15:00:00,22.63,22.68,22.6,22.66,140600.0,13.425,13.4547,13.4073,13.4428,140600.0
2009-02-03 15:10:00,22.67,22.68,22.56,22.57,181800.0,13.4488,13.4547,13.3835,13.3895,181800.0
2009-02-03 15:20:00,22.56,22.66,22.56,22.6,120000.0,13.3835,13.4428,13.3835,13.4073,120000.0
2009-02-03 15:30:00,22.61,22.65,22.54,22.63,140600.0,13.4132,13.4369,13.3717,13.425,140600.0
2009-02-03 15:40:00,22.63,22.65,22.52,22.57,162800.0,13.425,13.4369,13.3598,13.3895,162800.0
2009-02-03 15:50:00,22.57,22.61,22.52,22.53,251400.0,13.3895,13.4132,13.3598,13.3657,251400.0
2009-02-04 09:30:00,22.61,22.62,22.47,22.6,107200.0,13.4132,13.4191,13.3301,13.4073,107200.0
2009-02-04 09:40:00,22.6,22.67,22.56,22.64,73800.0,13.4073,13.4488,13.3835,13.431,73800.0
2009-02-04 09:50:00,22.64,22.74,22.58,22.65,71800.0,13.431,13.4903,13.3954,13.4369,71800.0
2009-02-04 10:00:00,22.65,22.73,22.63,22.72,77600.0,13.4369,13.4844,13.425,13.4784,77600.0
2009-02-04 10:10:00,22.72,22.78,22.67,22.69,75800.0,13.4784,13.514,13.4488,13.4606,75800.0
2009-02-04 10:20:00,22.68,22.77,22.67,22.75,61200.0,13.4547,13.5081,13.4488,13.4962,61200.0
2009-02-04 10:30:00,22.74,22.82,22.67,22.67,68000.0,13.4903,13.5378,13.4488,13.4488,68000.0
2009-02-04 10:40:00,22.68,22.75,22.67,22.73,77200.0,13.4547,13.4962,13.4488,13.4844,77200.0
2009-02-04 10:50:00,22.73,22.78,22.69,22.73,59800.0,13.4844,13.514,13.4606,13.4844,59800.0
2009-02-04 11:00:00,22.73,22.73,22.67,22.7,34000.0,13.4844,13.4844,13.4488,13.4666,34000.0
2009-02-04 11:10:00,22.7,22.71,22.58,22.63,35600.0,13.4666,13.4725,13.3954,13.425,35600.0
2009-02-04 11:20:00,22.62,22.71,22.6,22.65,24200.0,13.4191,13.4725,13.4073,13.4369,24200.0
2009-02-04 11:30:00,22.66,22.7,22.65,22.68,15600.0,13.4428,13.4666,13.4369,13.4547,15600.0
2009-02-04 11:40:00,22.66,22.67,22.59,22.67,24800.0,13.4428,13.4488,13.4013,13.4488,24800.0
2009-02-04 11:50:00,22.67,22.72,22.65,22.67,21800.0,13.4488,13.4784,13.4369,13.4488,21800.0
2009-02-04 12:00:00,22.67,22.68,22.64,22.66,28000.0,13.4488,13.4547,13.431,13.4428,28000.0
2009-02-04 12:10:00,22.65,22.68,22.63,22.65,241400.0,13.4369,13.4547,13.425,13.4369,241400.0
2009-02-04 12:20:00,22.65,22.67,22.56,22.58,778800.0,13.4369,13.4488,13.3835,13.3954,778800.0
2009-02-04 12:30:00,22.57,22.6,22.57,22.59,167800.0,13.3895,13.4073,13.3895,13.4013,167800.0
2009-02-04 12:40:00,22.6,22.64,22.59,22.61,44600.0,13.4073,13.431,13.4013,13.4132,44600.0
2009-02-04 12:50:00,22.61,22.63,22.51,22.56,34800.0,13.4132,13.425,13.3539,13.3835,34800.0
2009-02-04 13:00:00,22.56,22.57,22.52,22.56,30200.0,13.3835,13.3895,13.3598,13.3835,30200.0
2009-02-04 13:10:00,22.56,22.56,22.53,22.53,20600.0,13.3835,13.3835,13.3657,13.3657,20600.0
2009-02-04 13:20:00,22.53,22.61,22.53,22.58,84800.0,13.3657,13.4132,13.3657,13.3954,84800.0
2009-02-04 13:30:00,22.6,22.6,22.45,22.47,26400.0,13.4073,13.4073,13.3183,13.3301,26400.0
2009-02-04 13:40:00,22.47,22.48,22.38,22.38,28600.0,13.3301,13.3361,13.2767,13.2767,28600.0
2009-02-04 13:50:00,22.38,22.41,22.25,22.36,68200.0,13.2767,13.2945,13.1996,13.2649,68200.0
2009-02-04 14:00:00,22.36,22.36,22.32,22.34,46400.0,13.2649,13.2649,13.2411,13.253,46400.0
2009-02-04 14:10:00,22.34,22.4,22.32,22.36,41000.0,13.253,13.2886,13.2411,13.2649,41000.0
2009-02-04 14:20:00,22.35,22.39,22.28,22.35,63600.0,13.2589,13.2827,13.2174,13.2589,63600.0
2009-02-04 14:30:00,22.34,22.38,22.3,22.35,58600.0,13.253,13.2767,13.2293,13.2589,58600.0
2009-02-04 14:40:00,22.38,22.43,22.35,22.39,75600.0,13.2767,13.3064,13.2589,13.2827,75600.0
2009-02-04 14:50:00,22.39,22.53,22.35,22.5,118000.0,13.2827,13.3657,13.2589,13.3479,118000.0
2009-02-04 15:00:00,22.5,22.58,22.45,22.55,119000.0,13.3479,13.3954,13.3183,13.3776,119000.0
2009-02-04 15:10:00,22.55,22.57,22.48,22.56,74800.0,13.3776,13.3895,13.3361,13.3835,74800.0
2009-02-04 15:20:00,22.57,22.57,22.45,22.53,124800.0,13.3895,13.3895,13.3183,13.3657,124800.0
2009-02-04 15:30:00,22.52,22.56,22.5,22.52,134400.0,13.3598,13.3835,13.3479,13.3598,134400.0
2009-02-04 15:40:00,22.52,22.56,22.5,22.52,152000.0,13.3598,13.3835,13.3479,13.3598,152000.0
2009-02-04 15:50:00,22.51,22.6,22.49,22.53,158000.0,13.3539,13.4073,13.342,13.3657,158000.0
2009-02-05 09:30:00,22.39,22.41,22.3,22.33,52400.0,13.2827,13.2945,13.2293,13.2471,52400.0
2009-02-05 09:40:00,22.33,22.41,22.32,22.35,56800.0,13.2471,13.2945,13.2411,13.2589,56800.0
2009-02-05 09:50:00,22.35,22.36,22.28,22.35,56200.0,13.2589,13.2649,13.2174,13.2589,56200.0
2009-02-05 10:00:00,22.36,22.36,22.23,22.33,50200.0,13.2649,13.2649,13.1878,13.2471,50200.0
2009-02-05 10:10:00,22.34,22.38,22.27,22.3,43000.0,13.253,13.2767,13.2115,13.2293,43000.0
2009-02-05 10:20:00,22.3,22.3,22.21,22.21,56000.0,13.2293,13.2293,13.1759,13.1759,56000.0
2009-02-05 10:30:00,22.23,22.31,22.2,22.3,68400.0,13.1878,13.2352,13.17,13.2293,68400.0
2009-02-05 10:40:00,22.29,22.39,22.28,22.34,50600.0,13.2233,13.2827,13.2174,13.253,50600.0
2009-02-05 10:50:00,22.35,22.5,22.31,22.48,88400.0,13.2589,13.3479,13.2352,13.3361,88400.0
2009-02-05 11:00:00,22.48,22.59,22.47,22.56,80200.0,13.3361,13.4013,13.3301,13.3835,80200.0
2009-02-05 11:10:00,22.57,22.61,22.54,22.61,108000.0,13.3895,13.4132,13.3717,13.4132,108000.0
2009-02-05 11:20:00,22.61,22.65,22.57,22.59,27000.0,13.4132,13.4369,13.3895,13.4013,27000.0
2009-02-05 11:30:00,22.58,22.66,22.58,22.6,30800.0,13.3954,13.4428,13.3954,13.4073,30800.0
2009-02-05 11:40:00,22.6,22.61,22.56,22.57,49400.0,13.4073,13.4132,13.3835,13.3895,49400.0
2009-02-05 11:50:00,22.57,22.65,22.56,22.63,43800.0,13.3895,13.4369,13.3835,13.425,43800.0
2009-02-05 12:00:00,22.65,22.77,22.65,22.74,62400.0,13.4369,13.5081,13.4369,13.4903,62400.0
2009-02-05 12:10:00,22.73,22.79,22.69,22.7,46800.0,13.4844,13.52,13.4606,13.4666,46800.0
2009-02-05 12:20:00,22.7,22.71,22.63,22.65,48400.0,13.4666,13.4725,13.425,13.4369,48400.0
2009-02-05 12:30:00,22.65,22.72,22.62,22.71,30400.0,13.4369,13.4784,13.4191,13.4725,30400.0
2009-02-05 12:40:00,22.71,22.75,22.68,22.68,34400.0,13.4725,13.4962,13.4547,13.4547,34400.0
2009-02-05 12:50:00,22.68,22.74,22.64,22.72,46000.0,13.4547,13.4903,13.431,13.4784,46000.0
2009-02-05 13:00:00,22.72,22.74,22.65,22.72,27400.0,13.4784,13.4903,13.4369,13.4784,27400.0
2009-02-05 13:10:00,22.71,22.71,22.58,22.58,32800.0,13.4725,13.4725,13.3954,13.3954,32800.0
2009-02-05 13:20:00,22.6,22.6,22.54,22.56,32200.0,13.4073,13.4073,13.3717,13.3835,32200.0
2009-02-05 13:30:00,22.56,22.64,22.56,22.63,28600.0,13.3835,13.431,13.3835,13.425,28600.0
2009-02-05 13:40:00,22.64,22.7,22.6,22.67,25600.0,13.431,13.4666,13.4073,13.4488,25600.0
2009-02-05 13:50:00,22.67,22.71,22.65,22.65,28400.0,13.4488,13.4725,13.4369,13.4369,28400.0
2009-02-05 14:00:00,22.67,22.75,22.66,22.74,28800.0,13.4488,13.4962,13.4428,13.4903,28800.0
2009-02-05 14:10:00,22.73,22.75,22.68,22.69,27600.0,13.4844,13.4962,13.4547,13.4606,27600.0
2009-02-05 14:20:00,22.69,22.8,22.69,22.78,45200.0,13.4606,13.5259,13.4606,13.514,45200.0
2009-02-05 14:30:00,22.81,22.85,22.74,22.81,90600.0,13.5318,13.5556,13.4903,13.5318,90600.0
2009-02-05 14:40:00,22.82,22.84,22.74,22.74,76000.0,13.5378,13.5496,13.4903,13.4903,76000.0
2009-02-05 14:50:00,22.75,22.79,22.71,22.74,91000.0,13.4962,13.52,13.4725,13.4903,91000.0
2009-02-05 15:00:00,22.74,22.77,22.58,22.7,98600.0,13.4903,13.5081,13.3954,13.4666,98600.0
2009-02-05 15:10:00,22.71,22.75,22.69,22.73,67000.0,13.4725,13.4962,13.4606,13.4844,67000.0
2009-02-05 15:20:00,22.72,22.84,22.72,22.82,77200.0,13.4784,13.5496,13.4784,13.5378,77200.0
2009-02-05 15:30:00,22.82,22.85,22.73,22.75,123200.0,13.5378,13.5556,13.4844,13.4962,123200.0
2009-02-05 15:40:00,22.75,22.85,22.73,22.79,197600.0,13.4962,13.5556,13.4844,13.52,197600.0
2009-02-05 15:50:00,22.8,22.81,22.71,22.73,249000.0,13.5259,13.5318,13.4725,13.4844,249000.0
2009-02-06 09:30:00,22.76,22.76,22.52,22.59,65200.0,13.5022,13.5022,13.3598,13.4013,65200.0
2009-02-06 09:40:00,22.58,22.83,22.56,22.79,62600.0,13.3954,13.5437,13.3835,13.52,62600.0
2009-02-06 09:50:00,22.81,22.89,22.76,22.84,73400.0,13.5318,13.5793,13.5022,13.5496,73400.0
2009-02-06 10:00:00,22.85,22.89,22.78,22.87,55200.0,13.5556,13.5793,13.514,13.5674,55200.0
2009-02-06 10:10:00,22.86,22.9,22.75,22.75,62800.0,13.5615,13.5852,13.4962,13.4962,62800.0
2009-02-06 10:20:00,22.75,22.83,22.75,22.82,44800.0,13.4962,13.5437,13.4962,13.5378,44800.0
2009-02-06 10:30:00,22.84,22.91,22.81,22.88,43400.0,13.5496,13.5912,13.5318,13.5734,43400.0
2009-02-06 10:40:00,22.86,22.93,22.82,22.92,32800.0,13.5615,13.603,13.5378,13.5971,32800.0
2009-02-06 10:50:00,22.91,22.96,22.89,22.89,30000.0,13.5912,13.6208,13.5793,13.5793,30000.0
2009-02-06 11:00:00,22.89,22.93,22.86,22.9,37400.0,13.5793,13.603,13.5615,13.5852,37400.0
2009-02-06 11:10:00,22.9,22.93,22.89,22.9,22000.0,13.5852,13.603,13.5793,13.5852,22000.0
2009-02-06 11:20:00,22.9,22.9,22.86,22.88,29200.0,13.5852,13.5852,13.5615,13.5734,29200.0
2009-02-06 11:30:00,22.88,22.9,22.86,22.89,25600.0,13.5734,13.5852,13.5615,13.5793,25600.0
2009-02-06 11:40:00,22.89,22.95,22.89,22.92,27000.0,13.5793,13.6149,13.5793,13.5971,27000.0
2009-02-06 11:50:00,22.92,22.99,22.92,22.96,19200.0,13.5971,13.6386,13.5971,13.6208,19200.0
2009-02-06 12:00:00,22.96,23.01,22.93,23.01,89600.0,13.6208,13.6505,13.603,13.6505,89600.0
2009-02-06 12:10:00,23.01,23.04,22.97,23.0,51400.0,13.6505,13.6683,13.6268,13.6445,51400.0
2009-02-06 12:20:00,23.0,23.06,22.99,22.99,58600.0,13.6445,13.6801,13.6386,13.6386,58600.0
2009-02-06 12:30:00,23.0,23.08,22.98,23.07,49000.0,13.6445,13.692,13.6327,13.6861,49000.0
2009-02-06 12:40:00,23.07,23.08,23.0,23.01,42200.0,13.6861,13.692,13.6445,13.6505,42200.0
2009-02-06 12:50:00,23.02,23.1,23.0,23.1,37000.0,13.6564,13.7039,13.6445,13.7039,37000.0
2009-02-06 13:00:00,23.09,23.23,23.09,23.2,71200.0,13.6979,13.781,13.6979,13.7632,71200.0
2009-02-06 13:10:00,23.21,23.26,23.18,23.25,55800.0,13.7691,13.7988,13.7513,13.7929,55800.0
2009-02-06 13:20:00,23.25,23.31,23.23,23.29,40800.0,13.7929,13.8285,13.781,13.8166,40800.0
2009-02-06 13:30:00,23.29,23.33,23.27,23.31,59800.0,13.8166,13.8403,13.8047,13.8285,59800.0
2009-02-06 13:40:00,23.3,23.32,23.25,23.25,55000.0,13.8225,13.8344,13.7929,13.7929,55000.0
2009-02-06 13:50:00,23.27,23.29,23.24,23.27,58600.0,13.8047,13.8166,13.7869,13.8047,58600.0
2009-02-06 14:00:00,23.27,23.28,23.19,23.22,80000.0,13.8047,13.8107,13.7573,13.7751,80000.0
2009-02-06 14:10:00,23.23,23.28,23.16,23.18,77800.0,13.781,13.8107,13.7395,13.7513,77800.0
2009-02-06 14:20:00,23.17,23.27,23.17,23.23,76800.0,13.7454,13.8047,13.7454,13.781,76800.0
2009-02-06 14:30:00,23.23,23.32,23.2,23.21,92400.0,13.781,13.8344,13.7632,13.7691,92400.0
2009-02-06 14:40:00,23.21,23.25,23.17,23.18,79000.0,13.7691,13.7929,13.7454,13.7513,79000.0
2009-02-06 14:50:00,23.19,23.24,23.15,23.23,91600.0,13.7573,13.7869,13.7335,13.781,91600.0
2009-02-06 15:00:00,23.23,23.24,23.15,23.18,124000.0,13.781,13.7869,13.7335,13.7513,124000.0
2009-02-06 15:10:00,23.19,23.24,23.17,23.22,130000.0,13.7573,13.7869,13.7454,13.7751,130000.0
2009-02-06 15:20:00,23.22,23.27,23.17,23.26,181000.0,13.7751,13.8047,13.7454,13.7988,181000.0
2009-02-06 15:30:00,23.25,23.3,23.21,23.27,257800.0,13.7929,13.8225,13.7691,13.8047,257800.0
2009-02-06 15:40:00,23.28,23.36,23.28,23.28,328800.0,13.8107,13.8581,13.8107,13.8107,328800.0
2009-02-06 15:50:00,23.29,23.35,23.22,23.24,364600.0,13.8166,13.8522,13.7751,13.7869,364600.0
2009-02-09 09:30:00,23.15,23.27,23.07,23.09,65200.0,13.7335,13.8047,13.6861,13.6979,65200.0
2009-02-09 09:40:00,23.09,23.09,22.93,22.94,50800.0,13.6979,13.6979,13.603,13.609,50800.0
2009-02-09 09:50:00,22.93,22.99,22.86,22.97,37600.0,13.603,13.6386,13.5615,13.6268,37600.0
2009-02-09 10:00:00,22.97,22.97,22.8,22.81,42200.0,13.6268,13.6268,13.5259,13.5318,42200.0
2009-02-09 10:10:00,22.83,22.83,22.75,22.77,271000.0,13.5437,13.5437,13.4962,13.5081,271000.0
2009-02-09 10:20:00,22.76,22.85,22.75,22.84,231200.0,13.5022,13.5556,13.4962,13.5496,231200.0
2009-02-09 10:30:00,22.83,22.97,22.81,22.97,65600.0,13.5437,13.6268,13.5318,13.6268,65600.0
2009-02-09 10:40:00,22.97,23.11,22.97,23.1,62200.0,13.6268,13.7098,13.6268,13.7039,62200.0
2009-02-09 10:50:00,23.09,23.16,23.06,23.15,53600.0,13.6979,13.7395,13.6801,13.7335,53600.0
2009-02-09 11:00:00,23.15,23.15,23.06,23.08,45800.0,13.7335,13.7335,13.6801,13.692,45800.0
2009-02-09 11:10:00,23.08,23.08,22.95,22.96,59800.0,13.692,13.692,13.6149,13.6208,59800.0
2009-02-09 11:20:00,22.96,22.98,22.88,22.88,86200.0,13.6208,13.6327,13.5734,13.5734,86200.0
2009-02-09 11:30:00,22.89,22.91,22.82,22.85,58600.0,13.5793,13.5912,13.5378,13.5556,58600.0
2009-02-09 11:40:00,22.85,22.87,22.8,22.85,67000.0,13.5556,13.5674,13.5259,13.5556,67000.0
2009-02-09 11:50:00,22.84,22.9,22.84,22.88,40200.0,13.5496,13.5852,13.5496,13.5734,40200.0
2009-02-09 12:00:00,22.88,22.93,22.86,22.91,43000.0,13.5734,13.603,13.5615,13.5912,43000.0
2009-02-09 12:10:00,22.91,22.98,22.88,22.96,37400.0,13.5912,13.6327,13.5734,13.6208,37400.0
2009-02-09 12:20:00,22.96,23.0,22.93,22.99,52400.0,13.6208,13.6445,13.603,13.6386,52400.0
2009-02-09 12:30:00,22.99,23.02,22.98,23.01,53200.0,13.6386,13.6564,13.6327,13.6505,53200.0
2009-02-09 12:40:00,23.02,23.11,22.98,23.09,201200.0,13.6564,13.7098,13.6327,13.6979,201200.0
2009-02-09 12:50:00,23.09,23.14,23.08,23.09,77600.0,13.6979,13.7276,13.692,13.6979,77600.0
2009-02-09 13:00:00,23.09,23.13,23.07,23.13,27800.0,13.6979,13.7217,13.6861,13.7217,27800.0
2009-02-09 13:10:00,23.14,23.15,23.11,23.11,53600.0,13.7276,13.7335,13.7098,13.7098,53600.0
2009-02-09 13:20:00,23.1,23.13,23.1,23.12,47400.0,13.7039,13.7217,13.7039,13.7157,47400.0
2009-02-09 13:30:00,23.12,23.13,23.02,23.07,76000.0,13.7157,13.7217,13.6564,13.6861,76000.0
2009-02-09 13:40:00,23.07,23.09,23.04,23.07,51800.0,13.6861,13.6979,13.6683,13.6861,51800.0
2009-02-09 13:50:00,23.07,23.13,23.05,23.13,53600.0,13.6861,13.7217,13.6742,13.7217,53600.0
2009-02-09 14:00:00,23.13,23.14,23.09,23.13,66600.0,13.7217,13.7276,13.6979,13.7217,66600.0
2009-02-09 14:10:00,23.11,23.12,23.05,23.11,65200.0,13.7098,13.7157,13.6742,13.7098,65200.0
2009-02-09 14:20:00,23.11,23.17,23.05,23.11,81600.0,13.7098,13.7454,13.6742,13.7098,81600.0
2009-02-09 14:30:00,23.1,23.13,23.08,23.13,66200.0,13.7039,13.7217,13.692,13.7217,66200.0
2009-02-09 14:40:00,23.11,23.13,23.02,23.1,84600.0,13.7098,13.7217,13.6564,13.7039,84600.0
2009-02-09 14:50:00,23.11,23.12,23.07,23.08,71200.0,13.7098,13.7157,13.6861,13.692,71200.0
2009-02-09 15:00:00,23.08,23.11,23.04,23.08,106000.0,13.692,13.7098,13.6683,13.692,106000.0
2009-02-09 15:10:00,23.08,23.13,23.04,23.09,125200.0,13.692,13.7217,13.6683,13.6979,125200.0
2009-02-09 15:20:00,23.09,23.2,23.08,23.19,115600.0,13.6979,13.7632,13.692,13.7573,115600.0
2009-02-09 15:30:00,23.18,23.22,23.14,23.15,144400.0,13.7513,13.7751,13.7276,13.7335,144400.0
2009-02-09 15:40:00,23.15,23.18,23.11,23.17,123600.0,13.7335,13.7513,13.7098,13.7454,123600.0
2009-02-09 15:50:00,23.17,23.21,23.13,23.14,212600.0,13.7454,13.7691,13.7217,13.7276,212600.0
2009-02-10 09:30:00,22.93,22.96,22.82,22.86,40200.0,13.603,13.6208,13.5378,13.5615,40200.0
2009-02-10 09:40:00,22.87,22.9,22.82,22.85,41400.0,13.5674,13.5852,13.5378,13.5556,41400.0
2009-02-10 09:50:00,22.86,22.89,22.81,22.88,48600.0,13.5615,13.5793,13.5318,13.5734,48600.0
2009-02-10 10:00:00,22.88,22.99,22.86,22.91,86400.0,13.5734,13.6386,13.5615,13.5912,86400.0
2009-02-10 10:10:00,22.9,22.93,22.84,22.91,50000.0,13.5852,13.603,13.5496,13.5912,50000.0
2009-02-10 10:20:00,22.91,22.97,22.9,22.92,67000.0,13.5912,13.6268,13.5852,13.5971,67000.0
2009-02-10 10:30:00,22.92,22.99,22.91,22.99,55800.0,13.5971,13.6386,13.5912,13.6386,55800.0
2009-02-10 10:40:00,22.99,23.06,22.98,23.03,37800.0,13.6386,13.6801,13.6327,13.6623,37800.0
2009-02-10 10:50:00,23.04,23.04,22.96,23.0,73000.0,13.6683,13.6683,13.6208,13.6445,73000.0
2009-02-10 11:00:00,22.99,23.09,22.71,22.8,153600.0,13.6386,13.6979,13.4725,13.5259,153600.0
2009-02-10 11:10:00,22.8,22.8,22.61,22.65,52400.0,13.5259,13.5259,13.4132,13.4369,52400.0
2009-02-10 11:20:00,22.67,22.75,22.61,22.65,61600.0,13.4488,13.4962,13.4132,13.4369,61600.0
2009-02-10 11:30:00,22.65,22.65,22.38,22.41,124000.0,13.4369,13.4369,13.2767,13.2945,124000.0
2009-02-10 11:40:00,22.39,22.54,22.36,22.5,123200.0,13.2827,13.3717,13.2649,13.3479,123200.0
2009-02-10 11:50:00,22.5,22.52,22.43,22.52,63600.0,13.3479,13.3598,13.3064,13.3598,63600.0
2009-02-10 12:00:00,22.52,22.52,22.43,22.43,39400.0,13.3598,13.3598,13.3064,13.3064,39400.0
2009-02-10 12:10:00,22.45,22.56,22.43,22.53,81000.0,13.3183,13.3835,13.3064,13.3657,81000.0
2009-02-10 12:20:00,22.53,22.56,22.49,22.52,54800.0,13.3657,13.3835,13.342,13.3598,54800.0
2009-02-10 12:30:00,22.52,22.53,22.46,22.52,131400.0,13.3598,13.3657,13.3242,13.3598,131400.0
2009-02-10 12:40:00,22.54,22.56,22.47,22.49,311400.0,13.3717,13.3835,13.3301,13.342,311400.0
2009-02-10 12:50:00,22.47,22.53,22.47,22.5,56400.0,13.3301,13.3657,13.3301,13.3479,56400.0
2009-02-10 13:00:00,22.5,22.5,22.34,22.38,58400.0,13.3479,13.3479,13.253,13.2767,58400.0
2009-02-10 13:10:00,22.38,22.4,22.31,22.31,51000.0,13.2767,13.2886,13.2352,13.2352,51000.0
2009-02-10 13:20:00,22.31,22.35,22.25,22.29,98400.0,13.2352,13.2589,13.1996,13.2233,98400.0
2009-02-10 13:30:00,22.29,22.29,22.24,22.29,63000.0,13.2233,13.2233,13.1937,13.2233,63000.0
2009-02-10 13:40:00,22.28,22.28,22.19,22.22,79800.0,13.2174,13.2174,13.164,13.1818,79800.0
2009-02-10 13:50:00,22.22,22.27,22.2,22.24,91600.0,13.1818,13.2115,13.17,13.1937,91600.0
2009-02-10 14:00:00,22.24,22.35,22.23,22.31,52800.0,13.1937,13.2589,13.1878,13.2352,52800.0
2009-02-10 14:10:00,22.31,22.31,22.22,22.26,80000.0,13.2352,13.2352,13.1818,13.2055,80000.0
2009-02-10 14:20:00,22.26,22.27,22.15,22.16,59000.0,13.2055,13.2115,13.1403,13.1462,59000.0
2009-02-10 14:30:00,22.15,22.18,22.11,22.14,86200.0,13.1403,13.1581,13.1166,13.1344,86200.0
2009-02-10 14:40:00,22.14,22.28,22.14,22.27,91400.0,13.1344,13.2174,13.1344,13.2115,91400.0
2009-02-10 14:50:00,22.26,22.26,22.15,22.15,73800.0,13.2055,13.2055,13.1403,13.1403,73800.0
2009-02-10 15:00:00,22.16,22.3,22.15,22.26,104600.0,13.1462,13.2293,13.1403,13.2055,104600.0
2009-02-10 15:10:00,22.26,22.27,22.11,22.14,138400.0,13.2055,13.2115,13.1166,13.1344,138400.0
2009-02-10 15:20:00,22.14,22.24,22.09,22.18,136400.0,13.1344,13.1937,13.1047,13.1581,136400.0
2009-02-10 15:30:00,22.18,22.22,22.09,22.11,187200.0,13.1581,13.1818,13.1047,13.1166,187200.0
2009-02-10 15:40:00,22.11,22.24,22.04,22.2,257600.0,13.1166,13.1937,13.075,13.17,257600.0
2009-02-10 15:50:00,22.19,22.29,22.18,22.23,436000.0,13.164,13.2233,13.1581,13.1878,436000.0
2009-02-11 09:30:00,22.35,22.42,22.21,22.25,83400.0,13.2589,13.3005,13.1759,13.1996,83400.0
2009-02-11 09:40:00,22.24,22.25,22.15,22.16,34000.0,13.1937,13.1996,13.1403,13.1462,34000.0
2009-02-11 09:50:00,22.16,22.19,22.07,22.08,55000.0,13.1462,13.164,13.0928,13.0988,55000.0
2009-02-11 10:00:00,22.08,22.1,21.98,22.0,86400.0,13.0988,13.1106,13.0394,13.0513,86400.0
2009-02-11 10:10:00,22.0,22.04,21.97,22.0,61000.0,13.0513,13.075,13.0335,13.0513,61000.0
2009-02-11 10:20:00,22.0,22.11,22.0,22.09,99200.0,13.0513,13.1166,13.0513,13.1047,99200.0
2009-02-11 10:30:00,22.1,22.16,22.07,22.1,53800.0,13.1106,13.1462,13.0928,13.1106,53800.0
2009-02-11 10:40:00,22.1,22.23,22.08,22.21,60400.0,13.1106,13.1878,13.0988,13.1759,60400.0
2009-02-11 10:50:00,22.21,22.26,22.16,22.24,57000.0,13.1759,13.2055,13.1462,13.1937,57000.0
2009-02-11 11:00:00,22.23,22.28,22.15,22.17,197200.0,13.1878,13.2174,13.1403,13.1522,197200.0
2009-02-11 11:10:00,22.17,22.27,22.15,22.21,52800.0,13.1522,13.2115,13.1403,13.1759,52800.0
2009-02-11 11:20:00,22.22,22.22,22.11,22.16,42000.0,13.1818,13.1818,13.1166,13.1462,42000.0
2009-02-11 11:30:00,22.15,22.18,22.05,22.09,39000.0,13.1403,13.1581,13.081,13.1047,39000.0
2009-02-11 11:40:00,22.08,22.18,22.06,22.13,60600.0,13.0988,13.1581,13.0869,13.1284,60600.0
2009-02-11 11:50:00,22.13,22.17,22.09,22.11,43200.0,13.1284,13.1522,13.1047,13.1166,43200.0
2009-02-11 12:00:00,22.13,22.13,22.08,22.11,33000.0,13.1284,13.1284,13.0988,13.1166,33000.0
2009-02-11 12:10:00,22.11,22.14,22.04,22.08,48400.0,13.1166,13.1344,13.075,13.0988,48400.0
2009-02-11 12:20:00,22.08,22.15,22.07,22.14,66400.0,13.0988,13.1403,13.0928,13.1344,66400.0
2009-02-11 12:30:00,22.14,22.18,22.11,22.18,83400.0,13.1344,13.1581,13.1166,13.1581,83400.0
2009-02-11 12:40:00,22.19,22.25,22.17,22.17,79800.0,13.164,13.1996,13.1522,13.1522,79800.0
2009-02-11 12:50:00,22.17,22.2,22.04,22.07,41400.0,13.1522,13.17,13.075,13.0928,41400.0
2009-02-11 13:00:00,22.06,22.15,22.05,22.07,44000.0,13.0869,13.1403,13.081,13.0928,44000.0
2009-02-11 13:10:00,22.07,22.11,22.06,22.11,96200.0,13.0928,13.1166,13.0869,13.1166,96200.0
2009-02-11 13:20:00,22.11,22.19,22.1,22.17,54200.0,13.1166,13.164,13.1106,13.1522,54200.0
2009-02-11 13:30:00,22.17,22.17,22.07,22.07,119600.0,13.1522,13.1522,13.0928,13.0928,119600.0
2009-02-11 13:40:00,22.05,22.07,22.0,22.0,28000.0,13.081,13.0928,13.0513,13.0513,28000.0
2009-02-11 13:50:00,22.0,22.05,22.0,22.03,21400.0,13.0513,13.081,13.0513,13.0691,21400.0
2009-02-11 14:00:00,22.04,22.07,22.01,22.05,23200.0,13.075,13.0928,13.0572,13.081,23200.0
2009-02-11 14:10:00,22.05,22.06,21.96,22.0,42600.0,13.081,13.0869,13.0276,13.0513,42600.0
2009-02-11 14:20:00,21.99,22.08,21.95,22.06,46000.0,13.0454,13.0988,13.0216,13.0869,46000.0
2009-02-11 14:30:00,22.05,22.1,22.05,22.08,24800.0,13.081,13.1106,13.081,13.0988,24800.0
2009-02-11 14:40:00,22.1,22.1,22.05,22.05,33600.0,13.1106,13.1106,13.081,13.081,33600.0
2009-02-11 14:50:00,22.05,22.2,22.05,22.19,111000.0,13.081,13.17,13.081,13.164,111000.0
2009-02-11 15:00:00,22.2,22.21,22.13,22.16,93800.0,13.17,13.1759,13.1284,13.1462,93800.0
2009-02-11 15:10:00,22.16,22.24,22.13,22.15,93000.0,13.1462,13.1937,13.1284,13.1403,93000.0
2009-02-11 15:20:00,22.15,22.16,22.09,22.15,54400.0,13.1403,13.1462,13.1047,13.1403,54400.0
2009-02-11 15:30:00,22.15,22.19,22.07,22.09,123200.0,13.1403,13.164,13.0928,13.1047,123200.0
2009-02-11 15:40:00,22.09,22.16,22.04,22.12,153600.0,13.1047,13.1462,13.075,13.1225,153600.0
2009-02-11 15:50:00,22.12,22.18,22.1,22.17,231000.0,13.1225,13.1581,13.1106,13.1522,231000.0
2009-02-12 09:30:00,21.83,22.09,21.6,21.63,87600.0,12.9505,13.1047,12.814,12.8318,87600.0
2009-02-12 09:40:00,21.64,21.68,21.55,21.62,69400.0,12.8377,12.8615,12.7843,12.8259,69400.0
2009-02-12 09:50:00,21.62,21.62,21.5,21.55,98800.0,12.8259,12.8259,12.7547,12.7843,98800.0
2009-02-12 10:00:00,21.53,21.66,21.45,21.66,96000.0,12.7725,12.8496,12.725,12.8496,96000.0
2009-02-12 10:10:00,21.65,21.65,21.49,21.49,94600.0,12.8437,12.8437,12.7488,12.7488,94600.0
2009-02-12 10:20:00,21.5,21.52,21.38,21.51,72800.0,12.7547,12.7666,12.6835,12.7606,72800.0
2009-02-12 10:30:00,21.5,21.5,21.4,21.42,96200.0,12.7547,12.7547,12.6954,12.7072,96200.0
2009-02-12 10:40:00,21.43,21.54,21.39,21.48,75800.0,12.7132,12.7784,12.6894,12.7428,75800.0
2009-02-12 10:50:00,21.49,21.49,21.35,21.4,78200.0,12.7488,12.7488,12.6657,12.6954,78200.0
2009-02-12 11:00:00,21.39,21.4,21.33,21.36,97600.0,12.6894,12.6954,12.6538,12.6716,97600.0
2009-02-12 11:10:00,21.36,21.36,21.23,21.25,116800.0,12.6716,12.6716,12.5945,12.6064,116800.0
2009-02-12 11:20:00,21.24,21.31,21.2,21.28,83200.0,12.6004,12.642,12.5767,12.6242,83200.0
2009-02-12 11:30:00,21.27,21.33,21.27,21.29,58800.0,12.6182,12.6538,12.6182,12.6301,58800.0
2009-02-12 11:40:00,21.3,21.41,21.3,21.38,78800.0,12.636,12.7013,12.636,12.6835,78800.0
2009-02-12 11:50:00,21.39,21.41,21.35,21.36,52200.0,12.6894,12.7013,12.6657,12.6716,52200.0
2009-02-12 12:00:00,21.36,21.43,21.34,21.42,75400.0,12.6716,12.7132,12.6598,12.7072,75400.0
2009-02-12 12:10:00,21.42,21.49,21.4,21.47,71400.0,12.7072,12.7488,12.6954,12.7369,71400.0
2009-02-12 12:20:00,21.48,21.5,21.43,21.47,207400.0,12.7428,12.7547,12.7132,12.7369,207400.0
2009-02-12 12:30:00,21.48,21.49,21.43,21.48,64200.0,12.7428,12.7488,12.7132,12.7428,64200.0
2009-02-12 12:40:00,21.49,21.5,21.46,21.5,72400.0,12.7488,12.7547,12.731,12.7547,72400.0
2009-02-12 12:50:00,21.5,21.51,21.47,21.47,53000.0,12.7547,12.7606,12.7369,12.7369,53000.0
2009-02-12 13:00:00,21.49,21.51,21.43,21.47,92800.0,12.7488,12.7606,12.7132,12.7369,92800.0
2009-02-12 13:10:00,21.46,21.52,21.38,21.41,93000.0,12.731,12.7666,12.6835,12.7013,93000.0
2009-02-12 13:20:00,21.4,21.53,21.38,21.52,95200.0,12.6954,12.7725,12.6835,12.7666,95200.0
2009-02-12 13:30:00,21.5,21.54,21.41,21.43,88200.0,12.7547,12.7784,12.7013,12.7132,88200.0
2009-02-12 13:40:00,21.42,21.43,21.35,21.41,80400.0,12.7072,12.7132,12.6657,12.7013,80400.0
2009-02-12 13:50:00,21.42,21.49,21.4,21.47,104400.0,12.7072,12.7488,12.6954,12.7369,104400.0
2009-02-12 14:00:00,21.46,21.49,21.38,21.45,130400.0,12.731,12.7488,12.6835,12.725,130400.0
2009-02-12 14:10:00,21.45,21.49,21.4,21.41,125200.0,12.725,12.7488,12.6954,12.7013,125200.0
2009-02-12 14:20:00,21.4,21.43,21.36,21.36,60600.0,12.6954,12.7132,12.6716,12.6716,60600.0
2009-02-12 14:30:00,21.36,21.41,21.31,21.34,96600.0,12.6716,12.7013,12.642,12.6598,96600.0
2009-02-12 14:40:00,21.33,21.34,21.24,21.28,74400.0,12.6538,12.6598,12.6004,12.6242,74400.0
2009-02-12 14:50:00,21.29,21.29,21.21,21.25,105000.0,12.6301,12.6301,12.5826,12.6064,105000.0
2009-02-12 15:00:00,21.25,21.34,21.19,21.34,161400.0,12.6064,12.6598,12.5708,12.6598,161400.0
2009-02-12 15:10:00,21.35,21.42,21.31,21.42,176000.0,12.6657,12.7072,12.642,12.7072,176000.0
2009-02-12 15:20:00,21.41,21.6,21.34,21.6,234800.0,12.7013,12.814,12.6598,12.814,234800.0
2009-02-12 15:30:00,21.6,21.64,21.46,21.57,223600.0,12.814,12.8377,12.731,12.7962,223600.0
2009-02-12 15:40:00,21.56,21.81,21.56,21.72,270400.0,12.7903,12.9386,12.7903,12.8852,270400.0
2009-02-12 15:50:00,21.72,21.86,21.71,21.84,358200.0,12.8852,12.9683,12.8793,12.9564,358200.0
2009-02-13 09:30:00,21.84,22.03,21.84,21.95,74400.0,12.9564,13.0691,12.9564,13.0216,74400.0
2009-02-13 09:40:00,21.95,21.95,21.85,21.91,69600.0,13.0216,13.0216,12.9623,12.9979,69600.0
2009-02-13 09:50:00,21.91,22.08,21.88,22.08,97800.0,12.9979,13.0988,12.9801,13.0988,97800.0
2009-02-13 10:00:00,22.07,22.08,21.95,21.95,60400.0,13.0928,13.0988,13.0216,13.0216,60400.0
2009-02-13 10:10:00,21.96,22.03,21.9,21.93,63200.0,13.0276,13.0691,12.992,13.0098,63200.0
2009-02-13 10:20:00,21.95,22.06,21.95,22.0,65800.0,13.0216,13.0869,13.0216,13.0513,65800.0
2009-02-13 10:30:00,21.99,22.02,21.95,21.98,65400.0,13.0454,13.0632,13.0216,13.0394,65400.0
2009-02-13 10:40:00,21.98,22.01,21.93,21.95,56000.0,13.0394,13.0572,13.0098,13.0216,56000.0
2009-02-13 10:50:00,21.94,21.96,21.9,21.9,183600.0,13.0157,13.0276,12.992,12.992,183600.0
2009-02-13 11:00:00,21.91,21.99,21.88,21.98,55600.0,12.9979,13.0454,12.9801,13.0394,55600.0
2009-02-13 11:10:00,21.98,21.99,21.89,21.95,75400.0,13.0394,13.0454,12.9861,13.0216,75400.0
2009-02-13 11:20:00,21.96,21.96,21.92,21.95,78800.0,13.0276,13.0276,13.0038,13.0216,78800.0
2009-02-13 11:30:00,21.94,21.95,21.89,21.89,65000.0,13.0157,13.0216,12.9861,12.9861,65000.0
2009-02-13 11:40:00,21.9,21.91,21.78,21.82,82000.0,12.992,12.9979,12.9208,12.9445,82000.0
2009-02-13 11:50:00,21.83,21.86,21.77,21.82,32600.0,12.9505,12.9683,12.9149,12.9445,32600.0
2009-02-13 12:00:00,21.81,21.85,21.79,21.81,45800.0,12.9386,12.9623,12.9267,12.9386,45800.0
2009-02-13 12:10:00,21.8,21.83,21.76,21.79,43400.0,12.9327,12.9505,12.9089,12.9267,43400.0
2009-02-13 12:20:00,21.78,21.89,21.78,21.87,26800.0,12.9208,12.9861,12.9208,12.9742,26800.0
2009-02-13 12:30:00,21.89,21.91,21.86,21.87,35000.0,12.9861,12.9979,12.9683,12.9742,35000.0
2009-02-13 12:40:00,21.87,21.88,21.81,21.84,51200.0,12.9742,12.9801,12.9386,12.9564,51200.0
2009-02-13 12:50:00,21.84,21.84,21.73,21.77,40600.0,12.9564,12.9564,12.8911,12.9149,40600.0
2009-02-13 13:00:00,21.76,21.8,21.75,21.78,28200.0,12.9089,12.9327,12.903,12.9208,28200.0
2009-02-13 13:10:00,21.79,21.86,21.75,21.85,31400.0,12.9267,12.9683,12.903,12.9623,31400.0
2009-02-13 13:20:00,21.86,21.88,21.84,21.85,27800.0,12.9683,12.9801,12.9564,12.9623,27800.0
2009-02-13 13:30:00,21.85,21.91,21.83,21.9,39200.0,12.9623,12.9979,12.9505,12.992,39200.0
2009-02-13 13:40:00,21.9,21.98,21.87,21.98,66200.0,12.992,13.0394,12.9742,13.0394,66200.0
2009-02-13 13:50:00,21.98,22.02,21.94,21.95,53400.0,13.0394,13.0632,13.0157,13.0216,53400.0
2009-02-13 14:00:00,21.97,22.0,21.83,21.85,54400.0,13.0335,13.0513,12.9505,12.9623,54400.0
2009-02-13 14:10:00,21.87,21.91,21.8,21.86,35400.0,12.9742,12.9979,12.9327,12.9683,35400.0
2009-02-13 14:20:00,21.88,21.91,21.84,21.85,58600.0,12.9801,12.9979,12.9564,12.9623,58600.0
2009-02-13 14:30:00,21.86,21.86,21.79,21.83,41000.0,12.9683,12.9683,12.9267,12.9505,41000.0
2009-02-13 14:40:00,21.83,21.87,21.8,21.83,45800.0,12.9505,12.9742,12.9327,12.9505,45800.0
2009-02-13 14:50:00,21.85,21.92,21.82,21.9,54800.0,12.9623,13.0038,12.9445,12.992,54800.0
2009-02-13 15:00:00,21.92,21.93,21.77,21.83,78200.0,13.0038,13.0098,12.9149,12.9505,78200.0
2009-02-13 15:10:00,21.82,21.85,21.76,21.83,60600.0,12.9445,12.9623,12.9089,12.9505,60600.0
2009-02-13 15:20:00,21.83,21.93,21.81,21.9,103400.0,12.9505,13.0098,12.9386,12.992,103400.0
2009-02-13 15:30:00,21.91,21.98,21.85,21.9,125200.0,12.9979,13.0394,12.9623,12.992,125200.0
2009-02-13 15:40:00,21.9,21.99,21.86,21.96,135000.0,12.992,13.0454,12.9683,13.0276,135000.0
2009-02-13 15:50:00,21.96,21.97,21.78,21.79,284400.0,13.0276,13.0335,12.9208,12.9267,284400.0
2009-02-17 09:30:00,21.03,21.28,21.0,21.02,146600.0,12.4759,12.6242,12.4581,12.4699,146600.0
2009-02-17 09:40:00,21.01,21.02,20.7,20.74,108800.0,12.464,12.4699,12.2801,12.3038,108800.0
2009-02-17 09:50:00,20.75,20.83,20.61,20.76,141200.0,12.3098,12.3572,12.2267,12.3157,141200.0
2009-02-17 10:00:00,20.77,20.95,20.75,20.95,121800.0,12.3216,12.4284,12.3098,12.4284,121800.0
2009-02-17 10:10:00,20.95,21.0,20.89,20.97,114800.0,12.4284,12.4581,12.3928,12.4403,114800.0
2009-02-17 10:20:00,20.97,21.04,20.91,21.02,108000.0,12.4403,12.4818,12.4047,12.4699,108000.0
2009-02-17 10:30:00,21.02,21.09,20.89,20.91,211600.0,12.4699,12.5115,12.3928,12.4047,211600.0
2009-02-17 10:40:00,20.91,20.96,20.87,20.9,109000.0,12.4047,12.4343,12.3809,12.3987,109000.0
2009-02-17 10:50:00,20.92,20.97,20.91,20.93,119800.0,12.4106,12.4403,12.4047,12.4165,119800.0
2009-02-17 11:00:00,20.93,20.95,20.85,20.9,67200.0,12.4165,12.4284,12.3691,12.3987,67200.0
2009-02-17 11:10:00,20.91,20.97,20.89,20.93,62000.0,12.4047,12.4403,12.3928,12.4165,62000.0
2009-02-17 11:20:00,20.95,20.98,20.91,20.91,81400.0,12.4284,12.4462,12.4047,12.4047,81400.0
2009-02-17 11:30:00,20.9,20.91,20.82,20.83,74200.0,12.3987,12.4047,12.3513,12.3572,74200.0
2009-02-17 11:40:00,20.84,20.88,20.82,20.84,43600.0,12.3631,12.3869,12.3513,12.3631,43600.0
2009-02-17 11:50:00,20.83,20.83,20.73,20.78,66000.0,12.3572,12.3572,12.2979,12.3276,66000.0
2009-02-17 12:00:00,20.78,20.89,20.77,20.84,130400.0,12.3276,12.3928,12.3216,12.3631,130400.0
2009-02-17 12:10:00,20.84,20.88,20.78,20.86,104800.0,12.3631,12.3869,12.3276,12.375,104800.0
2009-02-17 12:20:00,20.86,20.86,20.77,20.85,87800.0,12.375,12.375,12.3216,12.3691,87800.0
2009-02-17 12:30:00,20.85,20.87,20.84,20.86,145200.0,12.3691,12.3809,12.3631,12.375,145200.0
2009-02-17 12:40:00,20.86,20.88,20.82,20.82,91600.0,12.375,12.3869,12.3513,12.3513,91600.0
2009-02-17 12:50:00,20.84,20.86,20.82,20.85,52200.0,12.3631,12.375,12.3513,12.3691,52200.0
2009-02-17 13:00:00,20.85,20.86,20.79,20.81,48400.0,12.3691,12.375,12.3335,12.3453,48400.0
2009-02-17 13:10:00,20.81,20.86,20.79,20.83,35400.0,12.3453,12.375,12.3335,12.3572,35400.0
2009-02-17 13:20:00,20.83,20.83,20.73,20.75,76000.0,12.3572,12.3572,12.2979,12.3098,76000.0
2009-02-17 13:30:00,20.76,20.86,20.73,20.84,83600.0,12.3157,12.375,12.2979,12.3631,83600.0
2009-02-17 13:40:00,20.84,20.89,20.83,20.86,129000.0,12.3631,12.3928,12.3572,12.375,129000.0
2009-02-17 13:50:00,20.86,20.88,20.82,20.86,66200.0,12.375,12.3869,12.3513,12.375,66200.0
2009-02-17 14:00:00,20.86,20.93,20.85,20.92,76400.0,12.375,12.4165,12.3691,12.4106,76400.0
2009-02-17 14:10:00,20.93,20.97,20.91,20.91,61000.0,12.4165,12.4403,12.4047,12.4047,61000.0
2009-02-17 14:20:00,20.9,20.93,20.78,20.81,60000.0,12.3987,12.4165,12.3276,12.3453,60000.0
2009-02-17 14:30:00,20.8,20.93,20.79,20.91,72200.0,12.3394,12.4165,12.3335,12.4047,72200.0
2009-02-17 14:40:00,20.91,20.91,20.79,20.81,63800.0,12.4047,12.4047,12.3335,12.3453,63800.0
2009-02-17 14:50:00,20.82,20.86,20.75,20.79,76600.0,12.3513,12.375,12.3098,12.3335,76600.0
2009-02-17 15:00:00,20.8,20.86,20.72,20.84,76600.0,12.3394,12.375,12.292,12.3631,76600.0
2009-02-17 15:10:00,20.83,20.87,20.72,20.73,92000.0,12.3572,12.3809,12.292,12.2979,92000.0
2009-02-17 15:20:00,20.73,20.78,20.67,20.68,125600.0,12.2979,12.3276,12.2623,12.2682,125600.0
2009-02-17 15:30:00,20.68,20.93,20.68,20.83,318800.0,12.2682,12.4165,12.2682,12.3572,318800.0
2009-02-17 15:40:00,20.83,20.84,20.66,20.68,357200.0,12.3572,12.3631,12.2564,12.2682,357200.0
2009-02-17 15:50:00,20.69,20.73,20.61,20.61,365200.0,12.2742,12.2979,12.2267,12.2267,365200.0
2009-02-18 09:30:00,20.7,20.75,20.53,20.56,61600.0,12.2801,12.3098,12.1792,12.197,61600.0
2009-02-18 09:40:00,20.54,20.61,20.39,20.4,67400.0,12.1852,12.2267,12.0962,12.1021,67400.0
2009-02-18 09:50:00,20.4,20.5,20.37,20.43,67800.0,12.1021,12.1614,12.0843,12.1199,67800.0
2009-02-18 10:00:00,20.43,20.53,20.43,20.53,86600.0,12.1199,12.1792,12.1199,12.1792,86600.0
2009-02-18 10:10:00,20.52,20.64,20.49,20.57,145800.0,12.1733,12.2445,12.1555,12.203,145800.0
2009-02-18 10:20:00,20.59,20.63,20.5,20.5,53200.0,12.2148,12.2386,12.1614,12.1614,53200.0
2009-02-18 10:30:00,20.53,20.62,20.51,20.6,59200.0,12.1792,12.2326,12.1674,12.2208,59200.0
2009-02-18 10:40:00,20.58,20.66,20.57,20.58,77200.0,12.2089,12.2564,12.203,12.2089,77200.0
2009-02-18 10:50:00,20.57,20.61,20.52,20.57,75000.0,12.203,12.2267,12.1733,12.203,75000.0
2009-02-18 11:00:00,20.58,20.58,20.49,20.55,67000.0,12.2089,12.2089,12.1555,12.1911,67000.0
2009-02-18 11:10:00,20.55,20.62,20.53,20.58,99200.0,12.1911,12.2326,12.1792,12.2089,99200.0
2009-02-18 11:20:00,20.57,20.64,20.55,20.56,122400.0,12.203,12.2445,12.1911,12.197,122400.0
2009-02-18 11:30:00,20.56,20.58,20.49,20.5,102600.0,12.197,12.2089,12.1555,12.1614,102600.0
2009-02-18 11:40:00,20.5,20.54,20.41,20.41,78200.0,12.1614,12.1852,12.1081,12.1081,78200.0
2009-02-18 11:50:00,20.41,20.46,20.38,20.4,105600.0,12.1081,12.1377,12.0903,12.1021,105600.0
2009-02-18 12:00:00,20.4,20.41,20.35,20.39,115200.0,12.1021,12.1081,12.0725,12.0962,115200.0
2009-02-18 12:10:00,20.42,20.43,20.35,20.36,83400.0,12.114,12.1199,12.0725,12.0784,83400.0
2009-02-18 12:20:00,20.35,20.39,20.31,20.34,77000.0,12.0725,12.0962,12.0487,12.0665,77000.0
2009-02-18 12:30:00,20.35,20.38,20.21,20.21,148200.0,12.0725,12.0903,11.9894,11.9894,148200.0
2009-02-18 12:40:00,20.22,20.25,20.18,20.18,119600.0,11.9953,12.0131,11.9716,11.9716,119600.0
2009-02-18 12:50:00,20.18,20.31,20.15,20.27,109600.0,11.9716,12.0487,11.9538,12.025,109600.0
2009-02-18 13:00:00,20.27,20.35,20.23,20.26,105800.0,12.025,12.0725,12.0013,12.0191,105800.0
2009-02-18 13:10:00,20.26,20.31,20.2,20.2,66800.0,12.0191,12.0487,11.9835,11.9835,66800.0
2009-02-18 13:20:00,20.21,20.25,20.19,20.24,68400.0,11.9894,12.0131,11.9775,12.0072,68400.0
2009-02-18 13:30:00,20.23,20.25,20.11,20.14,130400.0,12.0013,12.0131,11.9301,11.9479,130400.0
2009-02-18 13:40:00,20.14,20.2,20.13,20.18,88800.0,11.9479,11.9835,11.9419,11.9716,88800.0
2009-02-18 13:50:00,20.18,20.28,20.17,20.26,114000.0,11.9716,12.0309,11.9657,12.0191,114000.0
2009-02-18 14:00:00,20.27,20.36,20.21,20.36,101000.0,12.025,12.0784,11.9894,12.0784,101000.0
2009-02-18 14:10:00,20.36,20.36,20.17,20.27,98000.0,12.0784,12.0784,11.9657,12.025,98000.0
2009-02-18 14:20:00,20.28,20.36,20.25,20.32,72000.0,12.0309,12.0784,12.0131,12.0547,72000.0
2009-02-18 14:30:00,20.31,20.36,20.25,20.26,81800.0,12.0487,12.0784,12.0131,12.0191,81800.0
2009-02-18 14:40:00,20.28,20.32,20.25,20.29,60400.0,12.0309,12.0547,12.0131,12.0369,60400.0
2009-02-18 14:50:00,20.28,20.4,20.24,20.34,98200.0,12.0309,12.1021,12.0072,12.0665,98200.0
2009-02-18 15:00:00,20.35,20.35,20.24,20.25,143600.0,12.0725,12.0725,12.0072,12.0131,143600.0
2009-02-18 15:10:00,20.25,20.35,20.25,20.28,171200.0,12.0131,12.0725,12.0131,12.0309,171200.0
2009-02-18 15:20:00,20.28,20.33,20.21,20.24,201600.0,12.0309,12.0606,11.9894,12.0072,201600.0
2009-02-18 15:30:00,20.23,20.31,20.22,20.29,130800.0,12.0013,12.0487,11.9953,12.0369,130800.0
2009-02-18 15:40:00,20.28,20.36,20.25,20.29,146800.0,12.0309,12.0784,12.0131,12.0369,146800.0
2009-02-18 15:50:00,20.3,20.36,20.28,20.3,265600.0,12.0428,12.0784,12.0309,12.0428,265600.0
2009-02-19 09:30:00,20.41,20.5,20.29,20.38,53200.0,12.1081,12.1614,12.0369,12.0903,53200.0
2009-02-19 09:40:00,20.39,20.55,20.38,20.54,64800.0,12.0962,12.1911,12.0903,12.1852,64800.0
2009-02-19 09:50:00,20.54,20.66,20.51,20.61,122800.0,12.1852,12.2564,12.1674,12.2267,122800.0
2009-02-19 10:00:00,20.61,20.62,20.5,20.6,91200.0,12.2267,12.2326,12.1614,12.2208,91200.0
2009-02-19 10:10:00,20.6,20.6,20.43,20.43,57200.0,12.2208,12.2208,12.1199,12.1199,57200.0
2009-02-19 10:20:00,20.45,20.54,20.44,20.49,57200.0,12.1318,12.1852,12.1259,12.1555,57200.0
2009-02-19 10:30:00,20.48,20.5,20.41,20.43,62200.0,12.1496,12.1614,12.1081,12.1199,62200.0
2009-02-19 10:40:00,20.42,20.48,20.42,20.46,26400.0,12.114,12.1496,12.114,12.1377,26400.0
2009-02-19 10:50:00,20.46,20.51,20.43,20.46,49800.0,12.1377,12.1674,12.1199,12.1377,49800.0
2009-02-19 11:00:00,20.46,20.56,20.43,20.53,85400.0,12.1377,12.197,12.1199,12.1792,85400.0
2009-02-19 11:10:00,20.54,20.57,20.52,20.55,23800.0,12.1852,12.203,12.1733,12.1911,23800.0
2009-02-19 11:20:00,20.54,20.56,20.43,20.46,52600.0,12.1852,12.197,12.1199,12.1377,52600.0
2009-02-19 11:30:00,20.47,20.49,20.41,20.43,38200.0,12.1436,12.1555,12.1081,12.1199,38200.0
2009-02-19 11:40:00,20.43,20.43,20.32,20.34,43000.0,12.1199,12.1199,12.0547,12.0665,43000.0
2009-02-19 11:50:00,20.35,20.42,20.34,20.35,41200.0,12.0725,12.114,12.0665,12.0725,41200.0
2009-02-19 12:00:00,20.34,20.35,20.25,20.3,68600.0,12.0665,12.0725,12.0131,12.0428,68600.0
2009-02-19 12:10:00,20.29,20.31,20.25,20.29,217400.0,12.0369,12.0487,12.0131,12.0369,217400.0
2009-02-19 12:20:00,20.29,20.32,20.27,20.29,50600.0,12.0369,12.0547,12.025,12.0369,50600.0
2009-02-19 12:30:00,20.29,20.31,20.26,20.29,77000.0,12.0369,12.0487,12.0191,12.0369,77000.0
2009-02-19 12:40:00,20.29,20.3,20.27,20.29,77800.0,12.0369,12.0428,12.025,12.0369,77800.0
2009-02-19 12:50:00,20.3,20.32,20.25,20.26,107200.0,12.0428,12.0547,12.0131,12.0191,107200.0
2009-02-19 13:00:00,20.25,20.27,20.22,20.25,187600.0,12.0131,12.025,11.9953,12.0131,187600.0
2009-02-19 13:10:00,20.25,20.29,20.21,20.27,398800.0,12.0131,12.0369,11.9894,12.025,398800.0
2009-02-19 13:20:00,20.27,20.31,20.27,20.29,121600.0,12.025,12.0487,12.025,12.0369,121600.0
2009-02-19 13:30:00,20.29,20.3,20.24,20.25,116200.0,12.0369,12.0428,12.0072,12.0131,116200.0
2009-02-19 13:40:00,20.25,20.31,20.25,20.3,135200.0,12.0131,12.0487,12.0131,12.0428,135200.0
2009-02-19 13:50:00,20.3,20.31,20.22,20.25,86000.0,12.0428,12.0487,11.9953,12.0131,86000.0
2009-02-19 14:00:00,20.26,20.29,20.25,20.28,60400.0,12.0191,12.0369,12.0131,12.0309,60400.0
2009-02-19 14:10:00,20.3,20.3,20.25,20.26,91400.0,12.0428,12.0428,12.0131,12.0191,91400.0
2009-02-19 14:20:00,20.27,20.31,20.25,20.31,115800.0,12.025,12.0487,12.0131,12.0487,115800.0
2009-02-19 14:30:00,20.3,20.3,20.25,20.3,128200.0,12.0428,12.0428,12.0131,12.0428,128200.0
2009-02-19 14:40:00,20.3,20.3,20.23,20.23,181800.0,12.0428,12.0428,12.0013,12.0013,181800.0
2009-02-19 14:50:00,20.23,20.28,20.2,20.25,191400.0,12.0013,12.0309,11.9835,12.0131,191400.0
2009-02-19 15:00:00,20.25,20.28,20.18,20.18,199800.0,12.0131,12.0309,11.9716,11.9716,199800.0
2009-02-19 15:10:00,20.17,20.18,20.06,20.09,278200.0,11.9657,11.9716,11.9004,11.9182,278200.0
2009-02-19 15:20:00,20.09,20.21,20.08,20.19,208600.0,11.9182,11.9894,11.9123,11.9775,208600.0
2009-02-19 15:30:00,20.2,20.21,20.12,20.14,257200.0,11.9835,11.9894,11.936,11.9479,257200.0
2009-02-19 15:40:00,20.14,20.29,20.12,20.26,293800.0,11.9479,12.0369,11.936,12.0191,293800.0
2009-02-19 15:50:00,20.27,20.27,20.1,20.16,346200.0,12.025,12.025,11.9241,11.9597,346200.0
2009-02-20 09:30:00,20.1,20.54,19.73,19.73,496800.0,11.9241,12.1852,11.7046,11.7046,496800.0
2009-02-20 09:40:00,19.73,19.74,19.53,19.54,267600.0,11.7046,11.7106,11.586,11.5919,267600.0
2009-02-20 09:50:00,19.54,19.58,19.35,19.55,456600.0,11.5919,11.6157,11.4792,11.5979,456600.0
2009-02-20 10:00:00,19.55,19.57,19.38,19.56,258800.0,11.5979,11.6097,11.497,11.6038,258800.0
2009-02-20 10:10:00,19.56,19.65,19.55,19.59,124800.0,11.6038,11.6572,11.5979,11.6216,124800.0
2009-02-20 10:20:00,19.59,19.73,19.54,19.7,151000.0,11.6216,11.7046,11.5919,11.6869,151000.0
2009-02-20 10:30:00,19.69,19.75,19.67,19.74,185200.0,11.6809,11.7165,11.6691,11.7106,185200.0
2009-02-20 10:40:00,19.73,19.75,19.62,19.64,104400.0,11.7046,11.7165,11.6394,11.6513,104400.0
2009-02-20 10:50:00,19.65,19.65,19.47,19.52,114400.0,11.6572,11.6572,11.5504,11.5801,114400.0
2009-02-20 11:00:00,19.5,19.54,19.4,19.4,102800.0,11.5682,11.5919,11.5089,11.5089,102800.0
2009-02-20 11:10:00,19.4,19.45,19.29,19.31,162600.0,11.5089,11.5385,11.4436,11.4555,162600.0
2009-02-20 11:20:00,19.31,19.41,19.31,19.39,107800.0,11.4555,11.5148,11.4555,11.5029,107800.0
2009-02-20 11:30:00,19.39,19.4,19.32,19.39,55600.0,11.5029,11.5089,11.4614,11.5029,55600.0
2009-02-20 11:40:00,19.38,19.42,19.37,19.42,71400.0,11.497,11.5207,11.4911,11.5207,71400.0
2009-02-20 11:50:00,19.41,19.42,19.29,19.29,103200.0,11.5148,11.5207,11.4436,11.4436,103200.0
2009-02-20 12:00:00,19.31,19.36,19.31,19.36,72800.0,11.4555,11.4851,11.4555,11.4851,72800.0
2009-02-20 12:10:00,19.36,19.38,19.22,19.23,181800.0,11.4851,11.497,11.4021,11.408,181800.0
2009-02-20 12:20:00,19.23,19.23,19.18,19.21,105200.0,11.408,11.408,11.3784,11.3962,105200.0
2009-02-20 12:30:00,19.2,19.2,19.1,19.12,98600.0,11.3902,11.3902,11.3309,11.3428,98600.0
2009-02-20 12:40:00,19.11,19.13,19.0,19.0,97200.0,11.3368,11.3487,11.2716,11.2716,97200.0
2009-02-20 12:50:00,19.0,19.03,18.9,18.92,169000.0,11.2716,11.2894,11.2123,11.2241,169000.0
2009-02-20 13:00:00,18.92,18.99,18.83,18.85,246000.0,11.2241,11.2657,11.1707,11.1826,246000.0
2009-02-20 13:10:00,18.85,18.91,18.84,18.9,122400.0,11.1826,11.2182,11.1767,11.2123,122400.0
2009-02-20 13:20:00,18.91,19.18,18.9,19.18,303600.0,11.2182,11.3784,11.2123,11.3784,303600.0
2009-02-20 13:30:00,19.18,19.4,19.17,19.4,580000.0,11.3784,11.5089,11.3724,11.5089,580000.0
2009-02-20 13:40:00,19.4,19.64,19.36,19.58,482400.0,11.5089,11.6513,11.4851,11.6157,482400.0
2009-02-20 13:50:00,19.58,19.77,19.54,19.63,410800.0,11.6157,11.7284,11.5919,11.6453,410800.0
2009-02-20 14:00:00,19.63,19.63,19.55,19.58,237600.0,11.6453,11.6453,11.5979,11.6157,237600.0
2009-02-20 14:10:00,19.58,19.75,19.54,19.75,304600.0,11.6157,11.7165,11.5919,11.7165,304600.0
2009-02-20 14:20:00,19.75,19.86,19.6,19.61,468800.0,11.7165,11.7818,11.6275,11.6335,468800.0
2009-02-20 14:30:00,19.61,19.83,19.61,19.82,360000.0,11.6335,11.764,11.6335,11.758,360000.0
2009-02-20 14:40:00,19.84,19.89,19.78,19.86,230000.0,11.7699,11.7996,11.7343,11.7818,230000.0
2009-02-20 14:50:00,19.86,19.88,19.73,19.74,204200.0,11.7818,11.7936,11.7046,11.7106,204200.0
2009-02-20 15:00:00,19.74,19.74,19.63,19.7,240000.0,11.7106,11.7106,11.6453,11.6869,240000.0
2009-02-20 15:10:00,19.69,19.72,19.61,19.7,179800.0,11.6809,11.6987,11.6335,11.6869,179800.0
2009-02-20 15:20:00,19.7,19.75,19.59,19.6,160400.0,11.6869,11.7165,11.6216,11.6275,160400.0
2009-02-20 15:30:00,19.59,19.69,19.51,19.64,229000.0,11.6216,11.6809,11.5741,11.6513,229000.0
2009-02-20 15:40:00,19.62,19.65,19.55,19.6,262000.0,11.6394,11.6572,11.5979,11.6275,262000.0
2009-02-20 15:50:00,19.61,19.7,19.56,19.68,399600.0,11.6335,11.6869,11.6038,11.675,399600.0
2009-02-23 09:30:00,19.7,19.83,19.5,19.8,370600.0,11.6869,11.764,11.5682,11.7462,370600.0
2009-02-23 09:40:00,19.79,19.93,19.75,19.79,129600.0,11.7402,11.8233,11.7165,11.7402,129600.0
2009-02-23 09:50:00,19.79,19.86,19.73,19.75,86600.0,11.7402,11.7818,11.7046,11.7165,86600.0
2009-02-23 10:00:00,19.77,19.9,19.72,19.88,82200.0,11.7284,11.8055,11.6987,11.7936,82200.0
2009-02-23 10:10:00,19.89,19.93,19.85,19.9,152400.0,11.7996,11.8233,11.7758,11.8055,152400.0
2009-02-23 10:20:00,19.91,19.95,19.86,19.87,86200.0,11.8114,11.8352,11.7818,11.7877,86200.0
2009-02-23 10:30:00,19.88,19.88,19.81,19.85,140400.0,11.7936,11.7936,11.7521,11.7758,140400.0
2009-02-23 10:40:00,19.85,19.88,19.8,19.86,129000.0,11.7758,11.7936,11.7462,11.7818,129000.0
2009-02-23 10:50:00,19.86,19.86,19.73,19.75,95600.0,11.7818,11.7818,11.7046,11.7165,95600.0
2009-02-23 11:00:00,19.75,19.8,19.75,19.79,64600.0,11.7165,11.7462,11.7165,11.7402,64600.0
2009-02-23 11:10:00,19.78,19.8,19.74,19.75,66200.0,11.7343,11.7462,11.7106,11.7165,66200.0
2009-02-23 11:20:00,19.75,19.83,19.74,19.8,69800.0,11.7165,11.764,11.7106,11.7462,69800.0
2009-02-23 11:30:00,19.79,19.8,19.74,19.79,78600.0,11.7402,11.7462,11.7106,11.7402,78600.0
2009-02-23 11:40:00,19.79,19.79,19.7,19.75,80800.0,11.7402,11.7402,11.6869,11.7165,80800.0
2009-02-23 11:50:00,19.76,19.79,19.72,19.77,57800.0,11.7224,11.7402,11.6987,11.7284,57800.0
2009-02-23 12:00:00,19.77,19.77,19.72,19.72,47600.0,11.7284,11.7284,11.6987,11.6987,47600.0
2009-02-23 12:10:00,19.72,19.75,19.66,19.7,83200.0,11.6987,11.7165,11.6631,11.6869,83200.0
2009-02-23 12:20:00,19.7,19.72,19.67,19.7,91600.0,11.6869,11.6987,11.6691,11.6869,91600.0
2009-02-23 12:30:00,19.7,19.71,19.65,19.67,81800.0,11.6869,11.6928,11.6572,11.6691,81800.0
2009-02-23 12:40:00,19.67,19.67,19.5,19.5,72000.0,11.6691,11.6691,11.5682,11.5682,72000.0
2009-02-23 12:50:00,19.5,19.53,19.48,19.5,75600.0,11.5682,11.586,11.5563,11.5682,75600.0
2009-02-23 13:00:00,19.5,19.53,19.49,19.5,99400.0,11.5682,11.586,11.5623,11.5682,99400.0
2009-02-23 13:10:00,19.51,19.53,19.5,19.52,68600.0,11.5741,11.586,11.5682,11.5801,68600.0
2009-02-23 13:20:00,19.51,19.57,19.5,19.52,71400.0,11.5741,11.6097,11.5682,11.5801,71400.0
2009-02-23 13:30:00,19.51,19.58,19.47,19.58,94000.0,11.5741,11.6157,11.5504,11.6157,94000.0
2009-02-23 13:40:00,19.58,19.64,19.56,19.58,103600.0,11.6157,11.6513,11.6038,11.6157,103600.0
2009-02-23 13:50:00,19.57,19.65,19.56,19.58,191800.0,11.6097,11.6572,11.6038,11.6157,191800.0
2009-02-23 14:00:00,19.58,19.62,19.5,19.61,110400.0,11.6157,11.6394,11.5682,11.6335,110400.0
2009-02-23 14:10:00,19.6,19.74,19.58,19.72,115000.0,11.6275,11.7106,11.6157,11.6987,115000.0
2009-02-23 14:20:00,19.72,19.75,19.68,19.72,148800.0,11.6987,11.7165,11.675,11.6987,148800.0
2009-02-23 14:30:00,19.73,19.75,19.65,19.71,131600.0,11.7046,11.7165,11.6572,11.6928,131600.0
2009-02-23 14:40:00,19.71,19.71,19.61,19.64,162400.0,11.6928,11.6928,11.6335,11.6513,162400.0
2009-02-23 14:50:00,19.64,19.67,19.55,19.55,224200.0,11.6513,11.6691,11.5979,11.5979,224200.0
2009-02-23 15:00:00,19.55,19.65,19.5,19.62,180000.0,11.5979,11.6572,11.5682,11.6394,180000.0
2009-02-23 15:10:00,19.61,19.62,19.54,19.56,204800.0,11.6335,11.6394,11.5919,11.6038,204800.0
2009-02-23 15:20:00,19.55,19.57,19.41,19.5,247400.0,11.5979,11.6097,11.5148,11.5682,247400.0
2009-02-23 15:30:00,19.5,19.61,19.5,19.58,370800.0,11.5682,11.6335,11.5682,11.6157,370800.0
2009-02-23 15:40:00,19.57,19.64,19.54,19.57,405200.0,11.6097,11.6513,11.5919,11.6097,405200.0
2009-02-23 15:50:00,19.57,19.74,19.55,19.61,502400.0,11.6097,11.7106,11.5979,11.6335,502400.0
2009-02-24 09:30:00,19.24,20.05,19.13,20.05,386800.0,11.414,11.8945,11.3487,11.8945,386800.0
2009-02-24 09:40:00,20.03,20.27,19.88,20.16,358400.0,11.8826,12.025,11.7936,11.9597,358400.0
2009-02-24 09:50:00,20.15,20.16,19.9,19.97,145800.0,11.9538,11.9597,11.8055,11.847,145800.0
2009-02-24 10:00:00,19.97,20.03,19.85,19.95,209400.0,11.847,11.8826,11.7758,11.8352,209400.0
2009-02-24 10:10:00,19.95,20.01,19.91,19.96,107200.0,11.8352,11.8708,11.8114,11.8411,107200.0
2009-02-24 10:20:00,19.95,19.96,19.75,19.91,134600.0,11.8352,11.8411,11.7165,11.8114,134600.0
2009-02-24 10:30:00,19.9,20.18,19.9,20.15,177200.0,11.8055,11.9716,11.8055,11.9538,177200.0
2009-02-24 10:40:00,20.15,20.45,20.11,20.43,222600.0,11.9538,12.1318,11.9301,12.1199,222600.0
2009-02-24 10:50:00,20.43,20.45,20.28,20.3,174600.0,12.1199,12.1318,12.0309,12.0428,174600.0
2009-02-24 11:00:00,20.3,20.36,20.29,20.3,131800.0,12.0428,12.0784,12.0369,12.0428,131800.0
2009-02-24 11:10:00,20.3,20.35,20.24,20.25,118000.0,12.0428,12.0725,12.0072,12.0131,118000.0
2009-02-24 11:20:00,20.24,20.27,20.14,20.26,79400.0,12.0072,12.025,11.9479,12.0191,79400.0
2009-02-24 11:30:00,20.26,20.27,20.07,20.08,90600.0,12.0191,12.025,11.9064,11.9123,90600.0
2009-02-24 11:40:00,20.08,20.09,19.97,19.98,119000.0,11.9123,11.9182,11.847,11.853,119000.0
2009-02-24 11:50:00,19.98,20.13,19.97,20.07,118000.0,11.853,11.9419,11.847,11.9064,118000.0
2009-02-24 12:00:00,20.06,20.18,20.06,20.08,111200.0,11.9004,11.9716,11.9004,11.9123,111200.0
2009-02-24 12:10:00,20.08,20.14,20.06,20.08,68200.0,11.9123,11.9479,11.9004,11.9123,68200.0
2009-02-24 12:20:00,20.07,20.11,20.01,20.05,68000.0,11.9064,11.9301,11.8708,11.8945,68000.0
2009-02-24 12:30:00,20.04,20.2,20.03,20.13,80800.0,11.8886,11.9835,11.8826,11.9419,80800.0
2009-02-24 12:40:00,20.12,20.21,20.11,20.12,95800.0,11.936,11.9894,11.9301,11.936,95800.0
2009-02-24 12:50:00,20.13,20.16,20.05,20.09,109000.0,11.9419,11.9597,11.8945,11.9182,109000.0
2009-02-24 13:00:00,20.09,20.15,20.08,20.1,114400.0,11.9182,11.9538,11.9123,11.9241,114400.0
2009-02-24 13:10:00,20.11,20.13,19.97,20.03,101400.0,11.9301,11.9419,11.847,11.8826,101400.0
2009-02-24 13:20:00,20.03,20.28,20.02,20.26,173400.0,11.8826,12.0309,11.8767,12.0191,173400.0
2009-02-24 13:30:00,20.26,20.34,20.25,20.31,132400.0,12.0191,12.0665,12.0131,12.0487,132400.0
2009-02-24 13:40:00,20.3,20.36,20.19,20.23,141600.0,12.0428,12.0784,11.9775,12.0013,141600.0
2009-02-24 13:50:00,20.24,20.49,20.23,20.49,225200.0,12.0072,12.1555,12.0013,12.1555,225200.0
2009-02-24 14:00:00,20.48,20.59,20.47,20.59,183200.0,12.1496,12.2148,12.1436,12.2148,183200.0
2009-02-24 14:10:00,20.6,20.73,20.51,20.73,171400.0,12.2208,12.2979,12.1674,12.2979,171400.0
2009-02-24 14:20:00,20.74,21.11,20.73,20.82,370000.0,12.3038,12.5233,12.2979,12.3513,370000.0
2009-02-24 14:30:00,20.82,20.83,20.67,20.7,137600.0,12.3513,12.3572,12.2623,12.2801,137600.0
2009-02-24 14:40:00,20.7,20.75,20.58,20.61,131400.0,12.2801,12.3098,12.2089,12.2267,131400.0
2009-02-24 14:50:00,20.61,20.7,20.55,20.64,223000.0,12.2267,12.2801,12.1911,12.2445,223000.0
2009-02-24 15:00:00,20.65,20.82,20.55,20.82,167600.0,12.2504,12.3513,12.1911,12.3513,167600.0
2009-02-24 15:10:00,20.82,21.39,20.78,21.21,500600.0,12.3513,12.6894,12.3276,12.5826,500600.0
2009-02-24 15:20:00,21.2,21.23,20.97,20.99,309000.0,12.5767,12.5945,12.4403,12.4521,309000.0
2009-02-24 15:30:00,20.97,20.99,20.67,20.72,425400.0,12.4403,12.4521,12.2623,12.292,425400.0
2009-02-24 15:40:00,20.71,20.86,20.71,20.73,462400.0,12.286,12.375,12.286,12.2979,462400.0
2009-02-24 15:50:00,20.73,20.78,20.64,20.66,842600.0,12.2979,12.3276,12.2445,12.2564,842600.0
2009-02-25 09:30:00,20.75,20.75,20.34,20.43,88400.0,12.3098,12.3098,12.0665,12.1199,88400.0
2009-02-25 09:40:00,20.43,20.6,20.39,20.56,91200.0,12.1199,12.2208,12.0962,12.197,91200.0
2009-02-25 09:50:00,20.57,20.78,20.56,20.75,146800.0,12.203,12.3276,12.197,12.3098,146800.0
2009-02-25 10:00:00,20.75,20.78,20.68,20.72,133400.0,12.3098,12.3276,12.2682,12.292,133400.0
2009-02-25 10:10:00,20.72,20.75,20.63,20.74,110000.0,12.292,12.3098,12.2386,12.3038,110000.0
2009-02-25 10:20:00,20.74,20.92,20.73,20.9,65800.0,12.3038,12.4106,12.2979,12.3987,65800.0
2009-02-25 10:30:00,20.9,20.91,20.7,20.78,102000.0,12.3987,12.4047,12.2801,12.3276,102000.0
2009-02-25 10:40:00,20.79,20.79,20.68,20.71,163000.0,12.3335,12.3335,12.2682,12.286,163000.0
2009-02-25 10:50:00,20.72,20.85,20.71,20.78,114800.0,12.292,12.3691,12.286,12.3276,114800.0
2009-02-25 11:00:00,20.78,20.95,20.78,20.93,80600.0,12.3276,12.4284,12.3276,12.4165,80600.0
2009-02-25 11:10:00,20.93,20.93,20.87,20.91,41400.0,12.4165,12.4165,12.3809,12.4047,41400.0
2009-02-25 11:20:00,20.89,21.0,20.88,20.95,74400.0,12.3928,12.4581,12.3869,12.4284,74400.0
2009-02-25 11:30:00,20.94,20.94,20.84,20.9,108000.0,12.4225,12.4225,12.3631,12.3987,108000.0
2009-02-25 11:40:00,20.89,21.03,20.89,21.0,108400.0,12.3928,12.4759,12.3928,12.4581,108400.0
2009-02-25 11:50:00,21.0,21.03,20.99,21.0,195000.0,12.4581,12.4759,12.4521,12.4581,195000.0
2009-02-25 12:00:00,21.0,21.02,20.93,20.99,184000.0,12.4581,12.4699,12.4165,12.4521,184000.0
2009-02-25 12:10:00,21.0,21.0,20.91,20.91,78800.0,12.4581,12.4581,12.4047,12.4047,78800.0
2009-02-25 12:20:00,20.92,20.93,20.86,20.88,65000.0,12.4106,12.4165,12.375,12.3869,65000.0
2009-02-25 12:30:00,20.87,21.04,20.87,21.04,95600.0,12.3809,12.4818,12.3809,12.4818,95600.0
2009-02-25 12:40:00,21.04,21.05,20.88,20.92,61800.0,12.4818,12.4877,12.3869,12.4106,61800.0
2009-02-25 12:50:00,20.91,21.01,20.91,20.99,123400.0,12.4047,12.464,12.4047,12.4521,123400.0
2009-02-25 13:00:00,20.98,21.03,20.96,21.0,143000.0,12.4462,12.4759,12.4343,12.4581,143000.0
2009-02-25 13:10:00,21.0,21.0,20.91,20.91,58800.0,12.4581,12.4581,12.4047,12.4047,58800.0
2009-02-25 13:20:00,20.91,20.92,20.8,20.82,83000.0,12.4047,12.4106,12.3394,12.3513,83000.0
2009-02-25 13:30:00,20.84,20.99,20.83,20.98,76200.0,12.3631,12.4521,12.3572,12.4462,76200.0
2009-02-25 13:40:00,20.99,21.06,20.95,21.02,78800.0,12.4521,12.4937,12.4284,12.4699,78800.0
2009-02-25 13:50:00,21.03,21.1,20.97,21.03,102200.0,12.4759,12.5174,12.4403,12.4759,102200.0
2009-02-25 14:00:00,21.03,21.07,20.86,20.91,197600.0,12.4759,12.4996,12.375,12.4047,197600.0
2009-02-25 14:10:00,20.9,20.96,20.82,20.85,130000.0,12.3987,12.4343,12.3513,12.3691,130000.0
2009-02-25 14:20:00,20.86,20.97,20.8,20.96,104800.0,12.375,12.4403,12.3394,12.4343,104800.0
2009-02-25 14:30:00,20.97,20.97,20.86,20.86,72400.0,12.4403,12.4403,12.375,12.375,72400.0
2009-02-25 14:40:00,20.86,21.03,20.86,20.97,108200.0,12.375,12.4759,12.375,12.4403,108200.0
2009-02-25 14:50:00,20.97,21.04,20.93,20.99,81600.0,12.4403,12.4818,12.4165,12.4521,81600.0
2009-02-25 15:00:00,20.99,21.13,20.96,21.05,112600.0,12.4521,12.5352,12.4343,12.4877,112600.0
2009-02-25 15:10:00,21.06,21.16,20.97,21.12,163200.0,12.4937,12.553,12.4403,12.5293,163200.0
2009-02-25 15:20:00,21.11,21.19,21.1,21.11,133600.0,12.5233,12.5708,12.5174,12.5233,133600.0
2009-02-25 15:30:00,21.12,21.14,20.97,20.99,224200.0,12.5293,12.5411,12.4403,12.4521,224200.0
2009-02-25 15:40:00,20.99,21.0,20.92,20.96,230200.0,12.4521,12.4581,12.4106,12.4343,230200.0
2009-02-25 15:50:00,20.96,20.99,20.83,20.83,295800.0,12.4343,12.4521,12.3572,12.3572,295800.0
2009-02-26 09:30:00,21.06,21.48,21.0,21.44,225200.0,12.4937,12.7428,12.4581,12.7191,225200.0
2009-02-26 09:40:00,21.44,21.73,21.4,21.61,278000.0,12.7191,12.8911,12.6954,12.8199,278000.0
2009-02-26 09:50:00,21.61,21.75,21.58,21.7,228400.0,12.8199,12.903,12.8021,12.8733,228400.0
2009-02-26 10:00:00,21.68,21.8,21.59,21.61,205000.0,12.8615,12.9327,12.8081,12.8199,205000.0
2009-02-26 10:10:00,21.61,21.78,21.6,21.78,163600.0,12.8199,12.9208,12.814,12.9208,163600.0
2009-02-26 10:20:00,21.78,21.91,21.76,21.85,119800.0,12.9208,12.9979,12.9089,12.9623,119800.0
2009-02-26 10:30:00,21.84,21.87,21.75,21.79,133800.0,12.9564,12.9742,12.903,12.9267,133800.0
2009-02-26 10:40:00,21.78,21.79,21.63,21.65,167600.0,12.9208,12.9267,12.8318,12.8437,167600.0
2009-02-26 10:50:00,21.65,21.72,21.6,21.71,96400.0,12.8437,12.8852,12.814,12.8793,96400.0
2009-02-26 11:00:00,21.71,21.73,21.54,21.54,91600.0,12.8793,12.8911,12.7784,12.7784,91600.0
2009-02-26 11:10:00,21.54,21.59,21.5,21.55,84200.0,12.7784,12.8081,12.7547,12.7843,84200.0
2009-02-26 11:20:00,21.56,21.59,21.51,21.56,77200.0,12.7903,12.8081,12.7606,12.7903,77200.0
2009-02-26 11:30:00,21.56,21.61,21.54,21.57,58800.0,12.7903,12.8199,12.7784,12.7962,58800.0
2009-02-26 11:40:00,21.57,21.58,21.43,21.51,69800.0,12.7962,12.8021,12.7132,12.7606,69800.0
2009-02-26 11:50:00,21.5,21.56,21.46,21.52,62400.0,12.7547,12.7903,12.731,12.7666,62400.0
2009-02-26 12:00:00,21.5,21.61,21.5,21.58,49000.0,12.7547,12.8199,12.7547,12.8021,49000.0
2009-02-26 12:10:00,21.57,21.58,21.48,21.5,42600.0,12.7962,12.8021,12.7428,12.7547,42600.0
2009-02-26 12:20:00,21.5,21.54,21.43,21.49,47000.0,12.7547,12.7784,12.7132,12.7488,47000.0
2009-02-26 12:30:00,21.48,21.55,21.45,21.52,91200.0,12.7428,12.7843,12.725,12.7666,91200.0
2009-02-26 12:40:00,21.52,21.63,21.5,21.61,49800.0,12.7666,12.8318,12.7547,12.8199,49800.0
2009-02-26 12:50:00,21.61,21.63,21.56,21.61,44000.0,12.8199,12.8318,12.7903,12.8199,44000.0
2009-02-26 13:00:00,21.61,21.61,21.5,21.5,49000.0,12.8199,12.8199,12.7547,12.7547,49000.0
2009-02-26 13:10:00,21.49,21.53,21.43,21.43,93200.0,12.7488,12.7725,12.7132,12.7132,93200.0
2009-02-26 13:20:00,21.43,21.51,21.41,21.5,73200.0,12.7132,12.7606,12.7013,12.7547,73200.0
2009-02-26 13:30:00,21.49,21.52,21.36,21.38,94400.0,12.7488,12.7666,12.6716,12.6835,94400.0
2009-02-26 13:40:00,21.38,21.5,21.37,21.47,95000.0,12.6835,12.7547,12.6776,12.7369,95000.0
2009-02-26 13:50:00,21.46,21.5,21.4,21.43,51800.0,12.731,12.7547,12.6954,12.7132,51800.0
2009-02-26 14:00:00,21.43,21.43,21.34,21.34,94200.0,12.7132,12.7132,12.6598,12.6598,94200.0
2009-02-26 14:10:00,21.35,21.41,21.34,21.41,71800.0,12.6657,12.7013,12.6598,12.7013,71800.0
2009-02-26 14:20:00,21.4,21.47,21.4,21.43,61400.0,12.6954,12.7369,12.6954,12.7132,61400.0
2009-02-26 14:30:00,21.43,21.43,21.33,21.4,115200.0,12.7132,12.7132,12.6538,12.6954,115200.0
2009-02-26 14:40:00,21.38,21.4,21.33,21.38,57400.0,12.6835,12.6954,12.6538,12.6835,57400.0
2009-02-26 14:50:00,21.37,21.38,21.2,21.28,87200.0,12.6776,12.6835,12.5767,12.6242,87200.0
2009-02-26 15:00:00,21.27,21.27,21.17,21.22,122800.0,12.6182,12.6182,12.5589,12.5886,122800.0
2009-02-26 15:10:00,21.22,21.23,21.12,21.14,150800.0,12.5886,12.5945,12.5293,12.5411,150800.0
2009-02-26 15:20:00,21.15,21.16,21.08,21.1,102000.0,12.5471,12.553,12.5055,12.5174,102000.0
2009-02-26 15:30:00,21.1,21.21,21.06,21.2,208200.0,12.5174,12.5826,12.4937,12.5767,208200.0
2009-02-26 15:40:00,21.2,21.3,21.19,21.29,226600.0,12.5767,12.636,12.5708,12.6301,226600.0
2009-02-26 15:50:00,21.28,21.3,21.16,21.17,318400.0,12.6242,12.636,12.553,12.5589,318400.0
2009-02-27 09:30:00,20.79,20.92,20.63,20.7,82000.0,12.3335,12.4106,12.2386,12.2801,82000.0
2009-02-27 09:40:00,20.68,20.69,20.51,20.68,56800.0,12.2682,12.2742,12.1674,12.2682,56800.0
2009-02-27 09:50:00,20.66,20.66,20.52,20.55,83200.0,12.2564,12.2564,12.1733,12.1911,83200.0
2009-02-27 10:00:00,20.54,20.75,20.54,20.66,96400.0,12.1852,12.3098,12.1852,12.2564,96400.0
2009-02-27 10:10:00,20.66,20.76,20.65,20.76,146800.0,12.2564,12.3157,12.2504,12.3157,146800.0
2009-02-27 10:20:00,20.76,21.08,20.75,20.95,214000.0,12.3157,12.5055,12.3098,12.4284,214000.0
2009-02-27 10:30:00,20.94,21.0,20.92,20.99,77400.0,12.4225,12.4581,12.4106,12.4521,77400.0
2009-02-27 10:40:00,21.0,21.18,20.95,21.11,93800.0,12.4581,12.5648,12.4284,12.5233,93800.0
2009-02-27 10:50:00,21.1,21.16,21.05,21.08,62000.0,12.5174,12.553,12.4877,12.5055,62000.0
2009-02-27 11:00:00,21.08,21.09,20.97,21.0,46200.0,12.5055,12.5115,12.4403,12.4581,46200.0
2009-02-27 11:10:00,21.0,21.06,20.98,21.0,100400.0,12.4581,12.4937,12.4462,12.4581,100400.0
2009-02-27 11:20:00,21.0,21.1,20.99,21.1,78800.0,12.4581,12.5174,12.4521,12.5174,78800.0
2009-02-27 11:30:00,21.11,21.13,21.0,21.04,33200.0,12.5233,12.5352,12.4581,12.4818,33200.0
2009-02-27 11:40:00,21.04,21.28,21.04,21.23,55800.0,12.4818,12.6242,12.4818,12.5945,55800.0
2009-02-27 11:50:00,21.22,21.23,21.12,21.21,35800.0,12.5886,12.5945,12.5293,12.5826,35800.0
2009-02-27 12:00:00,21.22,21.32,21.22,21.28,53200.0,12.5886,12.6479,12.5886,12.6242,53200.0
2009-02-27 12:10:00,21.27,21.33,21.22,21.25,43400.0,12.6182,12.6538,12.5886,12.6064,43400.0
2009-02-27 12:20:00,21.24,21.34,21.23,21.32,43400.0,12.6004,12.6598,12.5945,12.6479,43400.0
2009-02-27 12:30:00,21.31,21.35,21.23,21.24,50200.0,12.642,12.6657,12.5945,12.6004,50200.0
2009-02-27 12:40:00,21.22,21.25,21.16,21.18,38600.0,12.5886,12.6064,12.553,12.5648,38600.0
2009-02-27 12:50:00,21.18,21.21,21.13,21.21,38600.0,12.5648,12.5826,12.5352,12.5826,38600.0
2009-02-27 13:00:00,21.23,21.3,21.21,21.23,61200.0,12.5945,12.636,12.5826,12.5945,61200.0
2009-02-27 13:10:00,21.23,21.23,21.06,21.09,50400.0,12.5945,12.5945,12.4937,12.5115,50400.0
2009-02-27 13:20:00,21.11,21.16,21.09,21.12,33400.0,12.5233,12.553,12.5115,12.5293,33400.0
2009-02-27 13:30:00,21.11,21.18,20.89,20.97,107800.0,12.5233,12.5648,12.3928,12.4403,107800.0
2009-02-27 13:40:00,20.96,21.11,20.94,21.09,72600.0,12.4343,12.5233,12.4225,12.5115,72600.0
2009-02-27 13:50:00,21.09,21.23,21.08,21.22,83200.0,12.5115,12.5945,12.5055,12.5886,83200.0
2009-02-27 14:00:00,21.2,21.24,21.1,21.11,100200.0,12.5767,12.6004,12.5174,12.5233,100200.0
2009-02-27 14:10:00,21.11,21.17,21.05,21.15,107400.0,12.5233,12.5589,12.4877,12.5471,107400.0
2009-02-27 14:20:00,21.14,21.16,21.03,21.05,112800.0,12.5411,12.553,12.4759,12.4877,112800.0
2009-02-27 14:30:00,21.06,21.08,20.97,21.0,162800.0,12.4937,12.5055,12.4403,12.4581,162800.0
2009-02-27 14:40:00,21.01,21.16,20.99,21.15,132000.0,12.464,12.553,12.4521,12.5471,132000.0
2009-02-27 14:50:00,21.15,21.2,21.08,21.15,106200.0,12.5471,12.5767,12.5055,12.5471,106200.0
2009-02-27 15:00:00,21.15,21.15,20.96,20.97,147200.0,12.5471,12.5471,12.4343,12.4403,147200.0
2009-02-27 15:10:00,20.97,20.97,20.78,20.84,165600.0,12.4403,12.4403,12.3276,12.3631,165600.0
2009-02-27 15:20:00,20.84,20.91,20.79,20.8,152200.0,12.3631,12.4047,12.3335,12.3394,152200.0
2009-02-27 15:30:00,20.8,20.92,20.75,20.79,217000.0,12.3394,12.4106,12.3098,12.3335,217000.0
2009-02-27 15:40:00,20.79,20.99,20.79,20.93,214800.0,12.3335,12.4521,12.3335,12.4165,214800.0
2009-02-27 15:50:00,20.93,20.95,20.75,20.75,414200.0,12.4165,12.4284,12.3098,12.3098,414200.0
2009-03-02 09:30:00,20.5,20.5,20.25,20.46,97600.0,12.1614,12.1614,12.0131,12.1377,97600.0
2009-03-02 09:40:00,20.46,20.58,20.34,20.42,76600.0,12.1377,12.2089,12.0665,12.114,76600.0
2009-03-02 09:50:00,20.42,20.56,20.39,20.46,141400.0,12.114,12.197,12.0962,12.1377,141400.0
2009-03-02 10:00:00,20.46,20.62,20.46,20.55,67200.0,12.1377,12.2326,12.1377,12.1911,67200.0
2009-03-02 10:10:00,20.55,20.66,20.51,20.63,71200.0,12.1911,12.2564,12.1674,12.2386,71200.0
2009-03-02 10:20:00,20.62,20.81,20.61,20.71,98000.0,12.2326,12.3453,12.2267,12.286,98000.0
2009-03-02 10:30:00,20.71,20.82,20.68,20.79,133000.0,12.286,12.3513,12.2682,12.3335,133000.0
2009-03-02 10:40:00,20.78,20.82,20.67,20.77,110000.0,12.3276,12.3513,12.2623,12.3216,110000.0
2009-03-02 10:50:00,20.76,20.8,20.68,20.69,129600.0,12.3157,12.3394,12.2682,12.2742,129600.0
2009-03-02 11:00:00,20.68,20.77,20.62,20.63,96200.0,12.2682,12.3216,12.2326,12.2386,96200.0
2009-03-02 11:10:00,20.63,20.65,20.57,20.64,88200.0,12.2386,12.2504,12.203,12.2445,88200.0
2009-03-02 11:20:00,20.64,20.67,20.47,20.47,62600.0,12.2445,12.2623,12.1436,12.1436,62600.0
2009-03-02 11:30:00,20.46,20.48,20.43,20.44,55400.0,12.1377,12.1496,12.1199,12.1259,55400.0
2009-03-02 11:40:00,20.44,20.46,20.35,20.36,52400.0,12.1259,12.1377,12.0725,12.0784,52400.0
2009-03-02 11:50:00,20.36,20.37,20.27,20.27,50000.0,12.0784,12.0843,12.025,12.025,50000.0
2009-03-02 12:00:00,20.28,20.29,20.2,20.23,76800.0,12.0309,12.0369,11.9835,12.0013,76800.0
2009-03-02 12:10:00,20.22,20.22,20.1,20.11,73200.0,11.9953,11.9953,11.9241,11.9301,73200.0
2009-03-02 12:20:00,20.13,20.18,20.1,20.12,68000.0,11.9419,11.9716,11.9241,11.936,68000.0
2009-03-02 12:30:00,20.13,20.16,20.11,20.11,47800.0,11.9419,11.9597,11.9301,11.9301,47800.0
2009-03-02 12:40:00,20.12,20.15,20.03,20.07,94400.0,11.936,11.9538,11.8826,11.9064,94400.0
2009-03-02 12:50:00,20.08,20.11,19.98,19.99,92600.0,11.9123,11.9301,11.853,11.8589,92600.0
2009-03-02 13:00:00,19.99,20.07,19.99,20.05,69000.0,11.8589,11.9064,11.8589,11.8945,69000.0
2009-03-02 13:10:00,20.04,20.04,19.95,19.97,80400.0,11.8886,11.8886,11.8352,11.847,80400.0
2009-03-02 13:20:00,19.97,20.02,19.94,19.96,50400.0,11.847,11.8767,11.8292,11.8411,50400.0
2009-03-02 13:30:00,19.96,19.97,19.88,19.93,62000.0,11.8411,11.847,11.7936,11.8233,62000.0
2009-03-02 13:40:00,19.93,19.97,19.91,19.93,56200.0,11.8233,11.847,11.8114,11.8233,56200.0
2009-03-02 13:50:00,19.93,19.98,19.91,19.95,82800.0,11.8233,11.853,11.8114,11.8352,82800.0
2009-03-02 14:00:00,19.95,19.95,19.86,19.88,150800.0,11.8352,11.8352,11.7818,11.7936,150800.0
2009-03-02 14:10:00,19.88,19.95,19.88,19.92,97000.0,11.7936,11.8352,11.7936,11.8174,97000.0
2009-03-02 14:20:00,19.92,19.93,19.87,19.92,97600.0,11.8174,11.8233,11.7877,11.8174,97600.0
2009-03-02 14:30:00,19.92,20.01,19.89,19.96,109200.0,11.8174,11.8708,11.7996,11.8411,109200.0
2009-03-02 14:40:00,19.96,20.0,19.89,19.9,149600.0,11.8411,11.8648,11.7996,11.8055,149600.0
2009-03-02 14:50:00,19.9,19.93,19.83,19.84,123000.0,11.8055,11.8233,11.764,11.7699,123000.0
2009-03-02 15:00:00,19.84,19.86,19.77,19.8,150000.0,11.7699,11.7818,11.7284,11.7462,150000.0
2009-03-02 15:10:00,19.8,19.84,19.79,19.8,181600.0,11.7462,11.7699,11.7402,11.7462,181600.0
2009-03-02 15:20:00,19.81,19.85,19.74,19.84,207000.0,11.7521,11.7758,11.7106,11.7699,207000.0
2009-03-02 15:30:00,19.84,19.9,19.77,19.79,194600.0,11.7699,11.8055,11.7284,11.7402,194600.0
2009-03-02 15:40:00,19.8,19.81,19.7,19.75,237800.0,11.7462,11.7521,11.6869,11.7165,237800.0
2009-03-02 15:50:00,19.76,19.82,19.73,19.76,446000.0,11.7224,11.758,11.7046,11.7224,446000.0
2009-03-03 09:30:00,19.99,20.05,19.81,20.02,119000.0,11.8589,11.8945,11.7521,11.8767,119000.0
2009-03-03 09:40:00,19.99,20.13,19.93,19.93,92600.0,11.8589,11.9419,11.8233,11.8233,92600.0
2009-03-03 09:50:00,19.92,19.93,19.79,19.8,126400.0,11.8174,11.8233,11.7402,11.7462,126400.0
2009-03-03 10:00:00,19.79,19.79,19.68,19.72,86800.0,11.7402,11.7402,11.675,11.6987,86800.0
2009-03-03 10:10:00,19.73,19.73,19.52,19.57,121600.0,11.7046,11.7046,11.5801,11.6097,121600.0
2009-03-03 10:20:00,19.57,19.63,19.5,19.51,92000.0,11.6097,11.6453,11.5682,11.5741,92000.0
2009-03-03 10:30:00,19.51,19.53,19.42,19.5,106400.0,11.5741,11.586,11.5207,11.5682,106400.0
2009-03-03 10:40:00,19.49,19.58,19.49,19.54,107000.0,11.5623,11.6157,11.5623,11.5919,107000.0
2009-03-03 10:50:00,19.54,19.57,19.44,19.49,149800.0,11.5919,11.6097,11.5326,11.5623,149800.0
2009-03-03 11:00:00,19.49,19.53,19.45,19.52,169000.0,11.5623,11.586,11.5385,11.5801,169000.0
2009-03-03 11:10:00,19.52,19.53,19.39,19.43,229800.0,11.5801,11.586,11.5029,11.5267,229800.0
2009-03-03 11:20:00,19.43,19.49,19.43,19.45,151200.0,11.5267,11.5623,11.5267,11.5385,151200.0
2009-03-03 11:30:00,19.45,19.46,19.38,19.38,137600.0,11.5385,11.5445,11.497,11.497,137600.0
2009-03-03 11:40:00,19.39,19.4,19.32,19.34,67200.0,11.5029,11.5089,11.4614,11.4733,67200.0
2009-03-03 11:50:00,19.34,19.35,19.25,19.28,103400.0,11.4733,11.4792,11.4199,11.4377,103400.0
2009-03-03 12:00:00,19.28,19.41,19.28,19.37,100800.0,11.4377,11.5148,11.4377,11.4911,100800.0
2009-03-03 12:10:00,19.37,19.42,19.31,19.4,133200.0,11.4911,11.5207,11.4555,11.5089,133200.0
2009-03-03 12:20:00,19.4,19.42,19.36,19.38,164600.0,11.5089,11.5207,11.4851,11.497,164600.0
2009-03-03 12:30:00,19.39,19.39,19.25,19.25,187000.0,11.5029,11.5029,11.4199,11.4199,187000.0
2009-03-03 12:40:00,19.26,19.27,19.22,19.24,175800.0,11.4258,11.4318,11.4021,11.414,175800.0
2009-03-03 12:50:00,19.23,19.25,19.17,19.22,91600.0,11.408,11.4199,11.3724,11.4021,91600.0
2009-03-03 13:00:00,19.21,19.23,19.17,19.22,59600.0,11.3962,11.408,11.3724,11.4021,59600.0
2009-03-03 13:10:00,19.22,19.29,19.2,19.24,69400.0,11.4021,11.4436,11.3902,11.414,69400.0
2009-03-03 13:20:00,19.25,19.27,19.2,19.2,68800.0,11.4199,11.4318,11.3902,11.3902,68800.0
2009-03-03 13:30:00,19.21,19.22,19.11,19.15,99800.0,11.3962,11.4021,11.3368,11.3606,99800.0
2009-03-03 13:40:00,19.15,19.18,19.07,19.09,78000.0,11.3606,11.3784,11.3131,11.325,78000.0
2009-03-03 13:50:00,19.09,19.25,19.09,19.24,97400.0,11.325,11.4199,11.325,11.414,97400.0
2009-03-03 14:00:00,19.23,19.33,19.21,19.29,57600.0,11.408,11.4674,11.3962,11.4436,57600.0
2009-03-03 14:10:00,19.28,19.39,19.26,19.31,69000.0,11.4377,11.5029,11.4258,11.4555,69000.0
2009-03-03 14:20:00,19.31,19.38,19.3,19.31,90000.0,11.4555,11.497,11.4496,11.4555,90000.0
2009-03-03 14:30:00,19.31,19.46,19.31,19.41,111400.0,11.4555,11.5445,11.4555,11.5148,111400.0
2009-03-03 14:40:00,19.41,19.43,19.36,19.41,121400.0,11.5148,11.5267,11.4851,11.5148,121400.0
2009-03-03 14:50:00,19.41,19.54,19.37,19.49,99400.0,11.5148,11.5919,11.4911,11.5623,99400.0
2009-03-03 15:00:00,19.48,19.5,19.4,19.45,193400.0,11.5563,11.5682,11.5089,11.5385,193400.0
2009-03-03 15:10:00,19.46,19.49,19.4,19.46,169400.0,11.5445,11.5623,11.5089,11.5445,169400.0
2009-03-03 15:20:00,19.47,19.48,19.3,19.35,285800.0,11.5504,11.5563,11.4496,11.4792,285800.0
2009-03-03 15:30:00,19.35,19.38,19.25,19.26,230200.0,11.4792,11.497,11.4199,11.4258,230200.0
2009-03-03 15:40:00,19.25,19.28,19.2,19.23,188400.0,11.4199,11.4377,11.3902,11.408,188400.0
2009-03-03 15:50:00,19.23,19.29,19.21,19.22,375400.0,11.408,11.4436,11.3962,11.4021,375400.0
2009-03-04 09:30:00,19.46,19.66,19.39,19.52,76800.0,11.5445,11.6631,11.5029,11.5801,76800.0
2009-03-04 09:40:00,19.55,19.66,19.41,19.52,53800.0,11.5979,11.6631,11.5148,11.5801,53800.0
2009-03-04 09:50:00,19.5,19.5,19.32,19.35,67200.0,11.5682,11.5682,11.4614,11.4792,67200.0
2009-03-04 10:00:00,19.35,19.5,19.35,19.45,93000.0,11.4792,11.5682,11.4792,11.5385,93000.0
2009-03-04 10:10:00,19.45,19.45,19.33,19.35,57600.0,11.5385,11.5385,11.4674,11.4792,57600.0
2009-03-04 10:20:00,19.37,19.38,19.25,19.29,102200.0,11.4911,11.497,11.4199,11.4436,102200.0
2009-03-04 10:30:00,19.29,19.41,19.24,19.4,146600.0,11.4436,11.5148,11.414,11.5089,146600.0
2009-03-04 10:40:00,19.39,19.54,19.36,19.5,89200.0,11.5029,11.5919,11.4851,11.5682,89200.0
2009-03-04 10:50:00,19.5,19.56,19.48,19.53,89800.0,11.5682,11.6038,11.5563,11.586,89800.0
2009-03-04 11:00:00,19.53,19.66,19.53,19.55,98400.0,11.586,11.6631,11.586,11.5979,98400.0
2009-03-04 11:10:00,19.54,19.58,19.5,19.53,61400.0,11.5919,11.6157,11.5682,11.586,61400.0
2009-03-04 11:20:00,19.53,19.63,19.5,19.61,68400.0,11.586,11.6453,11.5682,11.6335,68400.0
2009-03-04 11:30:00,19.63,19.63,19.58,19.59,42400.0,11.6453,11.6453,11.6157,11.6216,42400.0
2009-03-04 11:40:00,19.59,19.64,19.55,19.64,45800.0,11.6216,11.6513,11.5979,11.6513,45800.0
2009-03-04 11:50:00,19.65,19.71,19.61,19.68,59000.0,11.6572,11.6928,11.6335,11.675,59000.0
2009-03-04 12:00:00,19.68,19.72,19.59,19.61,89200.0,11.675,11.6987,11.6216,11.6335,89200.0
2009-03-04 12:10:00,19.62,19.66,19.56,19.6,46200.0,11.6394,11.6631,11.6038,11.6275,46200.0
2009-03-04 12:20:00,19.59,19.66,19.59,19.61,39400.0,11.6216,11.6631,11.6216,11.6335,39400.0
2009-03-04 12:30:00,19.61,19.63,19.59,19.63,28800.0,11.6335,11.6453,11.6216,11.6453,28800.0
2009-03-04 12:40:00,19.61,19.63,19.49,19.52,30400.0,11.6335,11.6453,11.5623,11.5801,30400.0
2009-03-04 12:50:00,19.52,19.54,19.46,19.5,32000.0,11.5801,11.5919,11.5445,11.5682,32000.0
2009-03-04 13:00:00,19.5,19.53,19.47,19.51,25200.0,11.5682,11.586,11.5504,11.5741,25200.0
2009-03-04 13:10:00,19.51,19.58,19.51,19.57,60800.0,11.5741,11.6157,11.5741,11.6097,60800.0
2009-03-04 13:20:00,19.56,19.61,19.54,19.56,36200.0,11.6038,11.6335,11.5919,11.6038,36200.0
2009-03-04 13:30:00,19.56,19.62,19.5,19.51,69200.0,11.6038,11.6394,11.5682,11.5741,69200.0
2009-03-04 13:40:00,19.5,19.67,19.5,19.66,57800.0,11.5682,11.6691,11.5682,11.6631,57800.0
2009-03-04 13:50:00,19.65,19.66,19.6,19.6,57200.0,11.6572,11.6631,11.6275,11.6275,57200.0
2009-03-04 14:00:00,19.59,19.69,19.56,19.68,112000.0,11.6216,11.6809,11.6038,11.675,112000.0
2009-03-04 14:10:00,19.68,19.74,19.66,19.73,67800.0,11.675,11.7106,11.6631,11.7046,67800.0
2009-03-04 14:20:00,19.72,19.73,19.67,19.68,53200.0,11.6987,11.7046,11.6691,11.675,53200.0
2009-03-04 14:30:00,19.68,19.8,19.68,19.75,119200.0,11.675,11.7462,11.675,11.7165,119200.0
2009-03-04 14:40:00,19.75,19.83,19.73,19.8,176400.0,11.7165,11.764,11.7046,11.7462,176400.0
2009-03-04 14:50:00,19.81,19.88,19.8,19.86,118200.0,11.7521,11.7936,11.7462,11.7818,118200.0
2009-03-04 15:00:00,19.86,19.88,19.81,19.85,102400.0,11.7818,11.7936,11.7521,11.7758,102400.0
2009-03-04 15:10:00,19.86,19.9,19.82,19.85,87600.0,11.7818,11.8055,11.758,11.7758,87600.0
2009-03-04 15:20:00,19.86,19.88,19.8,19.88,76800.0,11.7818,11.7936,11.7462,11.7936,76800.0
2009-03-04 15:30:00,19.88,19.89,19.8,19.83,121600.0,11.7936,11.7996,11.7462,11.764,121600.0
2009-03-04 15:40:00,19.84,19.86,19.78,19.79,164200.0,11.7699,11.7818,11.7343,11.7402,164200.0
2009-03-04 15:50:00,19.79,19.81,19.64,19.68,339800.0,11.7402,11.7521,11.6513,11.675,339800.0
2009-03-05 09:30:00,19.33,19.33,18.89,18.99,114200.0,11.4674,11.4674,11.2063,11.2657,114200.0
2009-03-05 09:40:00,18.98,19.1,18.96,19.07,64800.0,11.2597,11.3309,11.2479,11.3131,64800.0
2009-03-05 09:50:00,19.07,19.27,19.05,19.25,98400.0,11.3131,11.4318,11.3012,11.4199,98400.0
2009-03-05 10:00:00,19.26,19.36,19.25,19.28,88600.0,11.4258,11.4851,11.4199,11.4377,88600.0
2009-03-05 10:10:00,19.28,19.28,19.06,19.07,61200.0,11.4377,11.4377,11.3072,11.3131,61200.0
2009-03-05 10:20:00,19.05,19.1,19.0,19.1,64000.0,11.3012,11.3309,11.2716,11.3309,64000.0
2009-03-05 10:30:00,19.09,19.23,19.08,19.13,83000.0,11.325,11.408,11.319,11.3487,83000.0
2009-03-05 10:40:00,19.13,19.22,19.07,19.09,88400.0,11.3487,11.4021,11.3131,11.325,88400.0
2009-03-05 10:50:00,19.11,19.18,19.06,19.06,64800.0,11.3368,11.3784,11.3072,11.3072,64800.0
2009-03-05 11:00:00,19.05,19.2,19.03,19.19,117200.0,11.3012,11.3902,11.2894,11.3843,117200.0
2009-03-05 11:10:00,19.19,19.23,19.09,19.14,156200.0,11.3843,11.408,11.325,11.3546,156200.0
2009-03-05 11:20:00,19.13,19.17,19.09,19.1,101800.0,11.3487,11.3724,11.325,11.3309,101800.0
2009-03-05 11:30:00,19.1,19.17,19.07,19.07,86200.0,11.3309,11.3724,11.3131,11.3131,86200.0
2009-03-05 11:40:00,19.07,19.14,19.02,19.02,101200.0,11.3131,11.3546,11.2834,11.2834,101200.0
2009-03-05 11:50:00,19.02,19.02,18.88,18.97,97000.0,11.2834,11.2834,11.2004,11.2538,97000.0
2009-03-05 12:00:00,18.97,19.0,18.9,18.92,117800.0,11.2538,11.2716,11.2123,11.2241,117800.0
2009-03-05 12:10:00,18.9,18.93,18.84,18.92,99400.0,11.2123,11.2301,11.1767,11.2241,99400.0
2009-03-05 12:20:00,18.92,19.0,18.91,18.99,79800.0,11.2241,11.2716,11.2182,11.2657,79800.0
2009-03-05 12:30:00,18.99,18.99,18.87,18.88,121800.0,11.2657,11.2657,11.1945,11.2004,121800.0
2009-03-05 12:40:00,18.88,18.91,18.84,18.84,84800.0,11.2004,11.2182,11.1767,11.1767,84800.0
2009-03-05 12:50:00,18.86,18.86,18.81,18.85,59000.0,11.1885,11.1885,11.1589,11.1826,59000.0
2009-03-05 13:00:00,18.84,18.98,18.84,18.97,68200.0,11.1767,11.2597,11.1767,11.2538,68200.0
2009-03-05 13:10:00,18.97,19.13,18.97,19.11,82800.0,11.2538,11.3487,11.2538,11.3368,82800.0
2009-03-05 13:20:00,19.11,19.11,18.96,19.0,62800.0,11.3368,11.3368,11.2479,11.2716,62800.0
2009-03-05 13:30:00,18.99,19.0,18.93,18.97,56000.0,11.2657,11.2716,11.2301,11.2538,56000.0
2009-03-05 13:40:00,18.97,19.04,18.88,18.92,84600.0,11.2538,11.2953,11.2004,11.2241,84600.0
2009-03-05 13:50:00,18.92,19.0,18.88,18.98,50600.0,11.2241,11.2716,11.2004,11.2597,50600.0
2009-03-05 14:00:00,18.97,18.97,18.88,18.9,64600.0,11.2538,11.2538,11.2004,11.2123,64600.0
2009-03-05 14:10:00,18.9,19.13,18.85,19.13,147400.0,11.2123,11.3487,11.1826,11.3487,147400.0
2009-03-05 14:20:00,19.12,19.13,18.99,19.04,90800.0,11.3428,11.3487,11.2657,11.2953,90800.0
2009-03-05 14:30:00,19.02,19.13,18.99,19.05,130000.0,11.2834,11.3487,11.2657,11.3012,130000.0
2009-03-05 14:40:00,19.06,19.06,18.96,19.0,80800.0,11.3072,11.3072,11.2479,11.2716,80800.0
2009-03-05 14:50:00,19.0,19.01,18.89,18.91,91200.0,11.2716,11.2775,11.2063,11.2182,91200.0
2009-03-05 15:00:00,18.92,19.07,18.91,19.0,104600.0,11.2241,11.3131,11.2182,11.2716,104600.0
2009-03-05 15:10:00,19.0,19.11,19.0,19.04,148000.0,11.2716,11.3368,11.2716,11.2953,148000.0
2009-03-05 15:20:00,19.04,19.11,18.98,19.05,145200.0,11.2953,11.3368,11.2597,11.3012,145200.0
2009-03-05 15:30:00,19.05,19.06,18.89,18.91,143800.0,11.3012,11.3072,11.2063,11.2182,143800.0
2009-03-05 15:40:00,18.9,18.98,18.84,18.97,210000.0,11.2123,11.2597,11.1767,11.2538,210000.0
2009-03-05 15:50:00,18.98,19.03,18.92,19.01,293000.0,11.2597,11.2894,11.2241,11.2775,293000.0
2009-03-06 09:30:00,19.14,19.35,19.0,19.24,94800.0,11.3546,11.4792,11.2716,11.414,94800.0
2009-03-06 09:40:00,19.25,19.5,19.25,19.31,137600.0,11.4199,11.5682,11.4199,11.4555,137600.0
2009-03-06 09:50:00,19.3,19.33,19.22,19.23,92800.0,11.4496,11.4674,11.4021,11.408,92800.0
2009-03-06 10:00:00,19.22,19.24,19.09,19.22,80600.0,11.4021,11.414,11.325,11.4021,80600.0
2009-03-06 10:10:00,19.21,19.25,19.04,19.09,126400.0,11.3962,11.4199,11.2953,11.325,126400.0
2009-03-06 10:20:00,19.09,19.2,19.04,19.18,105800.0,11.325,11.3902,11.2953,11.3784,105800.0
2009-03-06 10:30:00,19.18,19.2,19.13,19.14,107600.0,11.3784,11.3902,11.3487,11.3546,107600.0
2009-03-06 10:40:00,19.14,19.32,19.11,19.18,91600.0,11.3546,11.4614,11.3368,11.3784,91600.0
2009-03-06 10:50:00,19.16,19.19,19.0,19.04,70800.0,11.3665,11.3843,11.2716,11.2953,70800.0
2009-03-06 11:00:00,19.04,19.13,19.03,19.06,55400.0,11.2953,11.3487,11.2894,11.3072,55400.0
2009-03-06 11:10:00,19.05,19.14,19.05,19.07,68400.0,11.3012,11.3546,11.3012,11.3131,68400.0
2009-03-06 11:20:00,19.09,19.09,18.95,19.0,75800.0,11.325,11.325,11.2419,11.2716,75800.0
2009-03-06 11:30:00,19.0,19.14,19.0,19.03,56400.0,11.2716,11.3546,11.2716,11.2894,56400.0
2009-03-06 11:40:00,19.02,19.03,18.89,18.92,79000.0,11.2834,11.2894,11.2063,11.2241,79000.0
2009-03-06 11:50:00,18.93,19.04,18.92,18.97,58800.0,11.2301,11.2953,11.2241,11.2538,58800.0
2009-03-06 12:00:00,18.97,19.15,18.97,19.13,70000.0,11.2538,11.3606,11.2538,11.3487,70000.0
2009-03-06 12:10:00,19.14,19.14,19.04,19.04,74000.0,11.3546,11.3546,11.2953,11.2953,74000.0
2009-03-06 12:20:00,19.03,19.08,18.94,18.95,63400.0,11.2894,11.319,11.236,11.2419,63400.0
2009-03-06 12:30:00,18.95,18.95,18.82,18.83,72400.0,11.2419,11.2419,11.1648,11.1707,72400.0
2009-03-06 12:40:00,18.85,18.85,18.71,18.72,83600.0,11.1826,11.1826,11.0995,11.1055,83600.0
2009-03-06 12:50:00,18.73,18.8,18.71,18.8,44800.0,11.1114,11.1529,11.0995,11.1529,44800.0
2009-03-06 13:00:00,18.79,18.79,18.7,18.73,40000.0,11.147,11.147,11.0936,11.1114,40000.0
2009-03-06 13:10:00,18.74,18.75,18.66,18.7,73000.0,11.1173,11.1233,11.0699,11.0936,73000.0
2009-03-06 13:20:00,18.69,18.72,18.65,18.68,104600.0,11.0877,11.1055,11.0639,11.0817,104600.0
2009-03-06 13:30:00,18.68,18.68,18.58,18.6,76400.0,11.0817,11.0817,11.0224,11.0343,76400.0
2009-03-06 13:40:00,18.6,18.63,18.55,18.59,66600.0,11.0343,11.0521,11.0046,11.0284,66600.0
2009-03-06 13:50:00,18.6,18.63,18.56,18.62,38600.0,11.0343,11.0521,11.0106,11.0462,38600.0
2009-03-06 14:00:00,18.63,18.73,18.62,18.68,78200.0,11.0521,11.1114,11.0462,11.0817,78200.0
2009-03-06 14:10:00,18.68,18.68,18.56,18.58,119400.0,11.0817,11.0817,11.0106,11.0224,119400.0
2009-03-06 14:20:00,18.58,18.67,18.56,18.67,99400.0,11.0224,11.0758,11.0106,11.0758,99400.0
2009-03-06 14:30:00,18.68,18.71,18.62,18.69,106800.0,11.0817,11.0995,11.0462,11.0877,106800.0
2009-03-06 14:40:00,18.69,18.69,18.57,18.6,153000.0,11.0877,11.0877,11.0165,11.0343,153000.0
2009-03-06 14:50:00,18.61,18.63,18.56,18.6,155400.0,11.0402,11.0521,11.0106,11.0343,155400.0
2009-03-06 15:00:00,18.61,18.67,18.59,18.66,203400.0,11.0402,11.0758,11.0284,11.0699,203400.0
2009-03-06 15:10:00,18.66,18.7,18.6,18.7,169200.0,11.0699,11.0936,11.0343,11.0936,169200.0
2009-03-06 15:20:00,18.68,18.71,18.6,18.65,218400.0,11.0817,11.0995,11.0343,11.0639,218400.0
2009-03-06 15:30:00,18.65,18.82,18.64,18.77,273800.0,11.0639,11.1648,11.058,11.1351,273800.0
2009-03-06 15:40:00,18.77,19.08,18.77,18.92,339000.0,11.1351,11.319,11.1351,11.2241,339000.0
2009-03-06 15:50:00,18.91,19.12,18.91,19.11,485800.0,11.2182,11.3428,11.2182,11.3368,485800.0
2009-03-09 09:30:00,18.98,18.98,18.66,18.78,90200.0,11.2597,11.2597,11.0699,11.1411,90200.0
2009-03-09 09:40:00,18.78,18.85,18.69,18.85,75400.0,11.1411,11.1826,11.0877,11.1826,75400.0
2009-03-09 09:50:00,18.86,18.9,18.72,18.73,60600.0,11.1885,11.2123,11.1055,11.1114,60600.0
2009-03-09 10:00:00,18.72,19.02,18.67,19.0,61800.0,11.1055,11.2834,11.0758,11.2716,61800.0
2009-03-09 10:10:00,18.97,19.04,18.95,18.96,52200.0,11.2538,11.2953,11.2419,11.2479,52200.0
2009-03-09 10:20:00,18.96,18.96,18.85,18.87,45200.0,11.2479,11.2479,11.1826,11.1945,45200.0
2009-03-09 10:30:00,18.86,18.88,18.63,18.64,83000.0,11.1885,11.2004,11.0521,11.058,83000.0
2009-03-09 10:40:00,18.64,18.8,18.64,18.69,67600.0,11.058,11.1529,11.058,11.0877,67600.0
2009-03-09 10:50:00,18.69,18.74,18.55,18.57,123800.0,11.0877,11.1173,11.0046,11.0165,123800.0
2009-03-09 11:00:00,18.57,18.67,18.54,18.6,106400.0,11.0165,11.0758,10.9987,11.0343,106400.0
2009-03-09 11:10:00,18.59,18.68,18.56,18.57,98400.0,11.0284,11.0817,11.0106,11.0165,98400.0
2009-03-09 11:20:00,18.57,18.63,18.52,18.59,135800.0,11.0165,11.0521,10.9868,11.0284,135800.0
2009-03-09 11:30:00,18.59,18.65,18.54,18.54,97400.0,11.0284,11.0639,10.9987,10.9987,97400.0
2009-03-09 11:40:00,18.55,18.56,18.47,18.5,102800.0,11.0046,11.0106,10.9572,10.975,102800.0
2009-03-09 11:50:00,18.5,18.56,18.43,18.53,92400.0,10.975,11.0106,10.9334,10.9928,92400.0
2009-03-09 12:00:00,18.53,18.6,18.5,18.6,37200.0,10.9928,11.0343,10.975,11.0343,37200.0
2009-03-09 12:10:00,18.6,18.74,18.6,18.73,90800.0,11.0343,11.1173,11.0343,11.1114,90800.0
2009-03-09 12:20:00,18.73,18.75,18.58,18.59,70000.0,11.1114,11.1233,11.0224,11.0284,70000.0
2009-03-09 12:30:00,18.58,18.59,18.47,18.48,94000.0,11.0224,11.0284,10.9572,10.9631,94000.0
2009-03-09 12:40:00,18.47,18.48,18.43,18.47,95400.0,10.9572,10.9631,10.9334,10.9572,95400.0
2009-03-09 12:50:00,18.46,18.49,18.45,18.45,87600.0,10.9512,10.969,10.9453,10.9453,87600.0
2009-03-09 13:00:00,18.44,18.44,18.3,18.37,130600.0,10.9394,10.9394,10.8563,10.8978,130600.0
2009-03-09 13:10:00,18.36,18.41,18.34,18.38,108200.0,10.8919,10.9216,10.88,10.9038,108200.0
2009-03-09 13:20:00,18.39,18.42,18.3,18.41,79000.0,10.9097,10.9275,10.8563,10.9216,79000.0
2009-03-09 13:30:00,18.4,18.48,18.36,18.36,100600.0,10.9156,10.9631,10.8919,10.8919,100600.0
2009-03-09 13:40:00,18.36,18.41,18.33,18.41,105400.0,10.8919,10.9216,10.8741,10.9216,105400.0
2009-03-09 13:50:00,18.41,18.46,18.36,18.39,96600.0,10.9216,10.9512,10.8919,10.9097,96600.0
2009-03-09 14:00:00,18.4,18.55,18.35,18.53,106600.0,10.9156,11.0046,10.886,10.9928,106600.0
2009-03-09 14:10:00,18.53,18.53,18.42,18.46,107600.0,10.9928,10.9928,10.9275,10.9512,107600.0
2009-03-09 14:20:00,18.45,18.47,18.34,18.42,98600.0,10.9453,10.9572,10.88,10.9275,98600.0
2009-03-09 14:30:00,18.42,18.42,18.32,18.38,118400.0,10.9275,10.9275,10.8682,10.9038,118400.0
2009-03-09 14:40:00,18.37,18.47,18.32,18.43,122000.0,10.8978,10.9572,10.8682,10.9334,122000.0
2009-03-09 14:50:00,18.43,18.49,18.38,18.42,137000.0,10.9334,10.969,10.9038,10.9275,137000.0
2009-03-09 15:00:00,18.42,18.49,18.37,18.41,114800.0,10.9275,10.969,10.8978,10.9216,114800.0
2009-03-09 15:10:00,18.41,18.41,18.26,18.29,175400.0,10.9216,10.9216,10.8326,10.8504,175400.0
2009-03-09 15:20:00,18.28,18.34,18.23,18.33,162400.0,10.8444,10.88,10.8148,10.8741,162400.0
2009-03-09 15:30:00,18.32,18.38,18.25,18.25,234800.0,10.8682,10.9038,10.8267,10.8267,234800.0
2009-03-09 15:40:00,18.24,18.31,18.22,18.25,229000.0,10.8207,10.8622,10.8089,10.8267,229000.0
2009-03-09 15:50:00,18.25,18.38,18.24,18.35,432600.0,10.8267,10.9038,10.8207,10.886,432600.0
2009-03-10 09:30:00,18.73,18.78,18.67,18.72,130600.0,11.1114,11.1411,11.0758,11.1055,130600.0
2009-03-10 09:40:00,18.72,18.97,18.68,18.83,188600.0,11.1055,11.2538,11.0817,11.1707,188600.0
2009-03-10 09:50:00,18.82,18.85,18.75,18.83,67000.0,11.1648,11.1826,11.1233,11.1707,67000.0
2009-03-10 10:00:00,18.85,18.85,18.75,18.83,104600.0,11.1826,11.1826,11.1233,11.1707,104600.0
2009-03-10 10:10:00,18.83,18.93,18.79,18.92,72600.0,11.1707,11.2301,11.147,11.2241,72600.0
2009-03-10 10:20:00,18.91,18.95,18.88,18.91,98600.0,11.2182,11.2419,11.2004,11.2182,98600.0
2009-03-10 10:30:00,18.91,19.0,18.91,18.93,113800.0,11.2182,11.2716,11.2182,11.2301,113800.0
2009-03-10 10:40:00,18.93,19.0,18.89,18.99,103200.0,11.2301,11.2716,11.2063,11.2657,103200.0
2009-03-10 10:50:00,18.99,19.06,18.96,19.01,69400.0,11.2657,11.3072,11.2479,11.2775,69400.0
2009-03-10 11:00:00,19.0,19.0,18.96,18.99,75000.0,11.2716,11.2716,11.2479,11.2657,75000.0
2009-03-10 11:10:00,18.98,19.05,18.96,19.05,57000.0,11.2597,11.3012,11.2479,11.3012,57000.0
2009-03-10 11:20:00,19.06,19.22,19.06,19.2,94000.0,11.3072,11.4021,11.3072,11.3902,94000.0
2009-03-10 11:30:00,19.2,19.21,19.09,19.09,62400.0,11.3902,11.3962,11.325,11.325,62400.0
2009-03-10 11:40:00,19.1,19.15,19.09,19.1,42600.0,11.3309,11.3606,11.325,11.3309,42600.0
2009-03-10 11:50:00,19.11,19.27,19.1,19.27,80800.0,11.3368,11.4318,11.3309,11.4318,80800.0
2009-03-10 12:00:00,19.27,19.31,19.21,19.23,88600.0,11.4318,11.4555,11.3962,11.408,88600.0
2009-03-10 12:10:00,19.22,19.23,19.18,19.19,38600.0,11.4021,11.408,11.3784,11.3843,38600.0
2009-03-10 12:20:00,19.19,19.25,19.16,19.25,50400.0,11.3843,11.4199,11.3665,11.4199,50400.0
2009-03-10 12:30:00,19.26,19.28,19.18,19.2,48400.0,11.4258,11.4377,11.3784,11.3902,48400.0
2009-03-10 12:40:00,19.18,19.21,19.12,19.13,53200.0,11.3784,11.3962,11.3428,11.3487,53200.0
2009-03-10 12:50:00,19.11,19.16,19.11,19.11,49400.0,11.3368,11.3665,11.3368,11.3368,49400.0
2009-03-10 13:00:00,19.12,19.13,19.08,19.1,45800.0,11.3428,11.3487,11.319,11.3309,45800.0
2009-03-10 13:10:00,19.09,19.1,19.06,19.07,47800.0,11.325,11.3309,11.3072,11.3131,47800.0
2009-03-10 13:20:00,19.08,19.09,19.0,19.02,56200.0,11.319,11.325,11.2716,11.2834,56200.0
2009-03-10 13:30:00,19.01,19.16,19.0,19.12,76000.0,11.2775,11.3665,11.2716,11.3428,76000.0
2009-03-10 13:40:00,19.12,19.23,19.12,19.17,74000.0,11.3428,11.408,11.3428,11.3724,74000.0
2009-03-10 13:50:00,19.17,19.18,19.07,19.08,120200.0,11.3724,11.3784,11.3131,11.319,120200.0
2009-03-10 14:00:00,19.09,19.17,19.08,19.11,108400.0,11.325,11.3724,11.319,11.3368,108400.0
2009-03-10 14:10:00,19.12,19.16,19.11,19.13,126800.0,11.3428,11.3665,11.3368,11.3487,126800.0
2009-03-10 14:20:00,19.13,19.22,19.12,19.19,81600.0,11.3487,11.4021,11.3428,11.3843,81600.0
2009-03-10 14:30:00,19.19,19.28,19.17,19.2,124000.0,11.3843,11.4377,11.3724,11.3902,124000.0
2009-03-10 14:40:00,19.19,19.23,19.06,19.06,93200.0,11.3843,11.408,11.3072,11.3072,93200.0
2009-03-10 14:50:00,19.07,19.23,19.07,19.23,93600.0,11.3131,11.408,11.3131,11.408,93600.0
2009-03-10 15:00:00,19.22,19.25,19.18,19.21,101200.0,11.4021,11.4199,11.3784,11.3962,101200.0
2009-03-10 15:10:00,19.21,19.24,19.17,19.22,133400.0,11.3962,11.414,11.3724,11.4021,133400.0
2009-03-10 15:20:00,19.22,19.36,19.19,19.31,156000.0,11.4021,11.4851,11.3843,11.4555,156000.0
2009-03-10 15:30:00,19.31,19.33,19.2,19.27,123000.0,11.4555,11.4674,11.3902,11.4318,123000.0
2009-03-10 15:40:00,19.27,19.33,19.18,19.21,214400.0,11.4318,11.4674,11.3784,11.3962,214400.0
2009-03-10 15:50:00,19.21,19.33,19.2,19.29,236200.0,11.3962,11.4674,11.3902,11.4436,236200.0
2009-03-11 09:30:00,19.45,19.58,19.36,19.47,54000.0,11.5385,11.6157,11.4851,11.5504,54000.0
2009-03-11 09:40:00,19.56,19.67,19.48,19.67,146600.0,11.6038,11.6691,11.5563,11.6691,146600.0
2009-03-11 09:50:00,19.68,19.78,19.61,19.65,78800.0,11.675,11.7343,11.6335,11.6572,78800.0
2009-03-11 10:00:00,19.65,19.66,19.43,19.52,98800.0,11.6572,11.6631,11.5267,11.5801,98800.0
2009-03-11 10:10:00,19.53,19.75,19.5,19.63,105200.0,11.586,11.7165,11.5682,11.6453,105200.0
2009-03-11 10:20:00,19.64,19.69,19.61,19.64,128400.0,11.6513,11.6809,11.6335,11.6513,128400.0
2009-03-11 10:30:00,19.64,19.71,19.63,19.68,64000.0,11.6513,11.6928,11.6453,11.675,64000.0
2009-03-11 10:40:00,19.68,19.8,19.65,19.79,87000.0,11.675,11.7462,11.6572,11.7402,87000.0
2009-03-11 10:50:00,19.79,19.83,19.69,19.69,65600.0,11.7402,11.764,11.6809,11.6809,65600.0
2009-03-11 11:00:00,19.7,19.79,19.68,19.74,81600.0,11.6869,11.7402,11.675,11.7106,81600.0
2009-03-11 11:10:00,19.75,19.75,19.63,19.69,92600.0,11.7165,11.7165,11.6453,11.6809,92600.0
2009-03-11 11:20:00,19.68,19.71,19.63,19.67,67600.0,11.675,11.6928,11.6453,11.6691,67600.0
2009-03-11 11:30:00,19.67,19.71,19.62,19.63,67600.0,11.6691,11.6928,11.6394,11.6453,67600.0
2009-03-11 11:40:00,19.62,19.67,19.6,19.66,82600.0,11.6394,11.6691,11.6275,11.6631,82600.0
2009-03-11 11:50:00,19.67,19.72,19.66,19.68,53400.0,11.6691,11.6987,11.6631,11.675,53400.0
2009-03-11 12:00:00,19.69,19.71,19.68,19.7,55400.0,11.6809,11.6928,11.675,11.6869,55400.0
2009-03-11 12:10:00,19.7,19.72,19.67,19.7,58200.0,11.6869,11.6987,11.6691,11.6869,58200.0
2009-03-11 12:20:00,19.7,19.7,19.61,19.65,62000.0,11.6869,11.6869,11.6335,11.6572,62000.0
2009-03-11 12:30:00,19.65,19.68,19.57,19.57,73400.0,11.6572,11.675,11.6097,11.6097,73400.0
2009-03-11 12:40:00,19.57,19.66,19.57,19.64,73600.0,11.6097,11.6631,11.6097,11.6513,73600.0
2009-03-11 12:50:00,19.63,19.66,19.59,19.6,62400.0,11.6453,11.6631,11.6216,11.6275,62400.0
2009-03-11 13:00:00,19.6,19.63,19.55,19.58,71600.0,11.6275,11.6453,11.5979,11.6157,71600.0
2009-03-11 13:10:00,19.58,19.62,19.57,19.61,61800.0,11.6157,11.6394,11.6097,11.6335,61800.0
2009-03-11 13:20:00,19.6,19.61,19.56,19.58,51800.0,11.6275,11.6335,11.6038,11.6157,51800.0
2009-03-11 13:30:00,19.59,19.64,19.56,19.6,101000.0,11.6216,11.6513,11.6038,11.6275,101000.0
2009-03-11 13:40:00,19.61,19.63,19.58,19.6,102600.0,11.6335,11.6453,11.6157,11.6275,102600.0
2009-03-11 13:50:00,19.6,19.61,19.5,19.54,150000.0,11.6275,11.6335,11.5682,11.5919,150000.0
2009-03-11 14:00:00,19.55,19.59,19.49,19.49,109200.0,11.5979,11.6216,11.5623,11.5623,109200.0
2009-03-11 14:10:00,19.5,19.53,19.47,19.47,108600.0,11.5682,11.586,11.5504,11.5504,108600.0
2009-03-11 14:20:00,19.46,19.51,19.45,19.51,77600.0,11.5445,11.5741,11.5385,11.5741,77600.0
2009-03-11 14:30:00,19.51,19.56,19.49,19.5,112400.0,11.5741,11.6038,11.5623,11.5682,112400.0
2009-03-11 14:40:00,19.51,19.63,19.5,19.57,109400.0,11.5741,11.6453,11.5682,11.6097,109400.0
2009-03-11 14:50:00,19.58,19.61,19.57,19.58,151200.0,11.6157,11.6335,11.6097,11.6157,151200.0
2009-03-11 15:00:00,19.58,19.65,19.56,19.63,185400.0,11.6157,11.6572,11.6038,11.6453,185400.0
2009-03-11 15:10:00,19.64,19.67,19.59,19.61,194200.0,11.6513,11.6691,11.6216,11.6335,194200.0
2009-03-11 15:20:00,19.61,19.67,19.6,19.62,195400.0,11.6335,11.6691,11.6275,11.6394,195400.0
2009-03-11 15:30:00,19.62,19.69,19.61,19.68,310800.0,11.6394,11.6809,11.6335,11.675,310800.0
2009-03-11 15:40:00,19.69,19.72,19.61,19.65,300000.0,11.6809,11.6987,11.6335,11.6572,300000.0
2009-03-11 15:50:00,19.65,19.68,19.55,19.55,305200.0,11.6572,11.675,11.5979,11.5979,305200.0
2009-03-12 09:30:00,19.55,19.72,19.47,19.5,75000.0,11.5979,11.6987,11.5504,11.5682,75000.0
2009-03-12 09:40:00,19.5,19.62,19.43,19.45,68800.0,11.5682,11.6394,11.5267,11.5385,68800.0
2009-03-12 09:50:00,19.45,19.5,19.36,19.48,46200.0,11.5385,11.5682,11.4851,11.5563,46200.0
2009-03-12 10:00:00,19.49,19.6,19.48,19.54,74000.0,11.5623,11.6275,11.5563,11.5919,74000.0
2009-03-12 10:10:00,19.54,19.66,19.52,19.58,35000.0,11.5919,11.6631,11.5801,11.6157,35000.0
2009-03-12 10:20:00,19.59,19.69,19.57,19.67,41200.0,11.6216,11.6809,11.6097,11.6691,41200.0
2009-03-12 10:30:00,19.68,19.72,19.67,19.69,39800.0,11.675,11.6987,11.6691,11.6809,39800.0
2009-03-12 10:40:00,19.68,19.86,19.68,19.82,78000.0,11.675,11.7818,11.675,11.758,78000.0
2009-03-12 10:50:00,19.81,19.84,19.79,19.81,52600.0,11.7521,11.7699,11.7402,11.7521,52600.0
2009-03-12 11:00:00,19.81,19.85,19.77,19.85,74400.0,11.7521,11.7758,11.7284,11.7758,74400.0
2009-03-12 11:10:00,19.84,19.85,19.8,19.82,49200.0,11.7699,11.7758,11.7462,11.758,49200.0
2009-03-12 11:20:00,19.82,19.83,19.74,19.78,57200.0,11.758,11.764,11.7106,11.7343,57200.0
2009-03-12 11:30:00,19.77,19.85,19.77,19.84,40000.0,11.7284,11.7758,11.7284,11.7699,40000.0
2009-03-12 11:40:00,19.84,19.89,19.82,19.85,49200.0,11.7699,11.7996,11.758,11.7758,49200.0
2009-03-12 11:50:00,19.86,19.88,19.81,19.83,33200.0,11.7818,11.7936,11.7521,11.764,33200.0
2009-03-12 12:00:00,19.82,19.84,19.75,19.83,45400.0,11.758,11.7699,11.7165,11.764,45400.0
2009-03-12 12:10:00,19.82,19.87,19.5,19.86,104400.0,11.758,11.7877,11.5682,11.7818,104400.0
2009-03-12 12:20:00,19.85,19.87,19.77,19.81,65800.0,11.7758,11.7877,11.7284,11.7521,65800.0
2009-03-12 12:30:00,19.82,19.86,19.76,19.84,48400.0,11.758,11.7818,11.7224,11.7699,48400.0
2009-03-12 12:40:00,19.85,19.87,19.83,19.86,58200.0,11.7758,11.7877,11.764,11.7818,58200.0
2009-03-12 12:50:00,19.86,19.95,19.83,19.93,80200.0,11.7818,11.8352,11.764,11.8233,80200.0
2009-03-12 13:00:00,19.95,19.96,19.89,19.92,75200.0,11.8352,11.8411,11.7996,11.8174,75200.0
2009-03-12 13:10:00,19.92,19.93,19.89,19.9,60600.0,11.8174,11.8233,11.7996,11.8055,60600.0
2009-03-12 13:20:00,19.9,19.94,19.84,19.86,60000.0,11.8055,11.8292,11.7699,11.7818,60000.0
2009-03-12 13:30:00,19.86,19.87,19.82,19.86,100800.0,11.7818,11.7877,11.758,11.7818,100800.0
2009-03-12 13:40:00,19.86,19.89,19.8,19.81,85000.0,11.7818,11.7996,11.7462,11.7521,85000.0
2009-03-12 13:50:00,19.81,19.86,19.79,19.8,124000.0,11.7521,11.7818,11.7402,11.7462,124000.0
2009-03-12 14:00:00,19.79,19.85,19.79,19.84,86000.0,11.7402,11.7758,11.7402,11.7699,86000.0
2009-03-12 14:10:00,19.84,20.0,19.84,19.98,93600.0,11.7699,11.8648,11.7699,11.853,93600.0
2009-03-12 14:20:00,19.98,19.99,19.96,19.98,107400.0,11.853,11.8589,11.8411,11.853,107400.0
2009-03-12 14:30:00,19.99,20.04,19.97,20.02,249000.0,11.8589,11.8886,11.847,11.8767,249000.0
2009-03-12 14:40:00,20.02,20.15,20.01,20.15,167400.0,11.8767,11.9538,11.8708,11.9538,167400.0
2009-03-12 14:50:00,20.16,20.23,20.09,20.09,168200.0,11.9597,12.0013,11.9182,11.9182,168200.0
2009-03-12 15:00:00,20.09,20.11,20.06,20.11,99000.0,11.9182,11.9301,11.9004,11.9301,99000.0
2009-03-12 15:10:00,20.11,20.19,20.1,20.18,215400.0,11.9301,11.9775,11.9241,11.9716,215400.0
2009-03-12 15:20:00,20.18,20.18,20.05,20.07,119800.0,11.9716,11.9716,11.8945,11.9064,119800.0
2009-03-12 15:30:00,20.07,20.11,20.05,20.09,255200.0,11.9064,11.9301,11.8945,11.9182,255200.0
2009-03-12 15:40:00,20.09,20.2,20.09,20.17,201200.0,11.9182,11.9835,11.9182,11.9657,201200.0
2009-03-12 15:50:00,20.17,20.18,20.05,20.11,315200.0,11.9657,11.9716,11.8945,11.9301,315200.0
2009-03-13 09:30:00,20.24,20.42,20.11,20.39,70400.0,12.0072,12.114,11.9301,12.0962,70400.0
2009-03-13 09:40:00,20.43,20.43,20.18,20.2,50200.0,12.1199,12.1199,11.9716,11.9835,50200.0
2009-03-13 09:50:00,20.21,20.29,20.18,20.28,41400.0,11.9894,12.0369,11.9716,12.0309,41400.0
2009-03-13 10:00:00,20.29,20.35,20.23,20.33,39400.0,12.0369,12.0725,12.0013,12.0606,39400.0
2009-03-13 10:10:00,20.32,20.43,20.28,20.3,30000.0,12.0547,12.1199,12.0309,12.0428,30000.0
2009-03-13 10:20:00,20.29,20.32,20.13,20.15,38800.0,12.0369,12.0547,11.9419,11.9538,38800.0
2009-03-13 10:30:00,20.17,20.17,20.08,20.1,53200.0,11.9657,11.9657,11.9123,11.9241,53200.0
2009-03-13 10:40:00,20.11,20.35,20.11,20.29,43400.0,11.9301,12.0725,11.9301,12.0369,43400.0
2009-03-13 10:50:00,20.29,20.29,20.19,20.25,27400.0,12.0369,12.0369,11.9775,12.0131,27400.0
2009-03-13 11:00:00,20.24,20.32,20.18,20.2,29800.0,12.0072,12.0547,11.9716,11.9835,29800.0
2009-03-13 11:10:00,20.18,20.21,20.17,20.18,45400.0,11.9716,11.9894,11.9657,11.9716,45400.0
2009-03-13 11:20:00,20.18,20.2,20.13,20.16,72400.0,11.9716,11.9835,11.9419,11.9597,72400.0
2009-03-13 11:30:00,20.16,20.18,20.07,20.12,79400.0,11.9597,11.9716,11.9064,11.936,79400.0
2009-03-13 11:40:00,20.11,20.17,20.07,20.13,47000.0,11.9301,11.9657,11.9064,11.9419,47000.0
2009-03-13 11:50:00,20.14,20.21,20.11,20.17,45200.0,11.9479,11.9894,11.9301,11.9657,45200.0
2009-03-13 12:00:00,20.17,20.23,20.17,20.19,40800.0,11.9657,12.0013,11.9657,11.9775,40800.0
2009-03-13 12:10:00,20.18,20.18,20.05,20.07,60400.0,11.9716,11.9716,11.8945,11.9064,60400.0
2009-03-13 12:20:00,20.06,20.18,20.06,20.16,59000.0,11.9004,11.9716,11.9004,11.9597,59000.0
2009-03-13 12:30:00,20.16,20.24,20.16,20.2,40000.0,11.9597,12.0072,11.9597,11.9835,40000.0
2009-03-13 12:40:00,20.19,20.3,20.18,20.25,45200.0,11.9775,12.0428,11.9716,12.0131,45200.0
2009-03-13 12:50:00,20.23,20.25,20.2,20.23,52800.0,12.0013,12.0131,11.9835,12.0013,52800.0
2009-03-13 13:00:00,20.23,20.23,20.18,20.22,36400.0,12.0013,12.0013,11.9716,11.9953,36400.0
2009-03-13 13:10:00,20.22,20.29,20.21,20.25,35200.0,11.9953,12.0369,11.9894,12.0131,35200.0
2009-03-13 13:20:00,20.25,20.28,20.24,20.27,32600.0,12.0131,12.0309,12.0072,12.025,32600.0
2009-03-13 13:30:00,20.27,20.28,20.21,20.22,39600.0,12.025,12.0309,11.9894,11.9953,39600.0
2009-03-13 13:40:00,20.22,20.25,20.2,20.23,57200.0,11.9953,12.0131,11.9835,12.0013,57200.0
2009-03-13 13:50:00,20.24,20.28,20.23,20.26,81800.0,12.0072,12.0309,12.0013,12.0191,81800.0
2009-03-13 14:00:00,20.25,20.3,20.25,20.29,84600.0,12.0131,12.0428,12.0131,12.0369,84600.0
2009-03-13 14:10:00,20.29,20.3,20.18,20.19,108200.0,12.0369,12.0428,11.9716,11.9775,108200.0
2009-03-13 14:20:00,20.18,20.19,20.11,20.15,109400.0,11.9716,11.9775,11.9301,11.9538,109400.0
2009-03-13 14:30:00,20.14,20.29,20.14,20.27,90000.0,11.9479,12.0369,11.9479,12.025,90000.0
2009-03-13 14:40:00,20.27,20.3,20.25,20.27,111800.0,12.025,12.0428,12.0131,12.025,111800.0
2009-03-13 14:50:00,20.28,20.3,20.25,20.27,106400.0,12.0309,12.0428,12.0131,12.025,106400.0
2009-03-13 15:00:00,20.28,20.3,20.26,20.3,106000.0,12.0309,12.0428,12.0191,12.0428,106000.0
2009-03-13 15:10:00,20.3,20.39,20.29,20.36,108400.0,12.0428,12.0962,12.0369,12.0784,108400.0
2009-03-13 15:20:00,20.35,20.37,20.31,20.32,133000.0,12.0725,12.0843,12.0487,12.0547,133000.0
2009-03-13 15:30:00,20.32,20.33,20.23,20.25,174800.0,12.0547,12.0606,12.0013,12.0131,174800.0
2009-03-13 15:40:00,20.25,20.34,20.25,20.27,169800.0,12.0131,12.0665,12.0131,12.025,169800.0
2009-03-13 15:50:00,20.27,20.35,20.25,20.29,260000.0,12.025,12.0725,12.0131,12.0369,260000.0
2009-03-16 09:30:00,20.47,20.84,20.37,20.79,82200.0,12.1436,12.3631,12.0843,12.3335,82200.0
2009-03-16 09:40:00,20.8,20.93,20.78,20.92,70000.0,12.3394,12.4165,12.3276,12.4106,70000.0
2009-03-16 09:50:00,20.89,20.95,20.78,20.82,52600.0,12.3928,12.4284,12.3276,12.3513,52600.0
2009-03-16 10:00:00,20.82,20.86,20.75,20.75,38400.0,12.3513,12.375,12.3098,12.3098,38400.0
2009-03-16 10:10:00,20.77,20.77,20.67,20.68,44600.0,12.3216,12.3216,12.2623,12.2682,44600.0
2009-03-16 10:20:00,20.68,20.73,20.65,20.68,52600.0,12.2682,12.2979,12.2504,12.2682,52600.0
2009-03-16 10:30:00,20.68,20.93,20.68,20.84,71800.0,12.2682,12.4165,12.2682,12.3631,71800.0
2009-03-16 10:40:00,20.84,20.88,20.78,20.82,36200.0,12.3631,12.3869,12.3276,12.3513,36200.0
2009-03-16 10:50:00,20.78,20.79,20.68,20.68,36200.0,12.3276,12.3335,12.2682,12.2682,36200.0
2009-03-16 11:00:00,20.69,20.74,20.63,20.73,52200.0,12.2742,12.3038,12.2386,12.2979,52200.0
2009-03-16 11:10:00,20.71,20.82,20.71,20.82,35600.0,12.286,12.3513,12.286,12.3513,35600.0
2009-03-16 11:20:00,20.83,20.92,20.83,20.86,54000.0,12.3572,12.4106,12.3572,12.375,54000.0
2009-03-16 11:30:00,20.86,20.86,20.79,20.8,44800.0,12.375,12.375,12.3335,12.3394,44800.0
2009-03-16 11:40:00,20.8,20.85,20.8,20.84,66200.0,12.3394,12.3691,12.3394,12.3631,66200.0
2009-03-16 11:50:00,20.85,20.86,20.81,20.83,48400.0,12.3691,12.375,12.3453,12.3572,48400.0
2009-03-16 12:00:00,20.82,20.86,20.79,20.86,47800.0,12.3513,12.375,12.3335,12.375,47800.0
2009-03-16 12:10:00,20.86,20.91,20.86,20.89,53600.0,12.375,12.4047,12.375,12.3928,53600.0
2009-03-16 12:20:00,20.88,20.91,20.83,20.84,47200.0,12.3869,12.4047,12.3572,12.3631,47200.0
2009-03-16 12:30:00,20.85,20.93,20.85,20.89,60000.0,12.3691,12.4165,12.3691,12.3928,60000.0
2009-03-16 12:40:00,20.91,20.92,20.86,20.91,42600.0,12.4047,12.4106,12.375,12.4047,42600.0
2009-03-16 12:50:00,20.92,20.98,20.9,20.97,61400.0,12.4106,12.4462,12.3987,12.4403,61400.0
2009-03-16 13:00:00,20.96,20.99,20.94,20.97,47800.0,12.4343,12.4521,12.4225,12.4403,47800.0
2009-03-16 13:10:00,20.97,21.0,20.95,21.0,28800.0,12.4403,12.4581,12.4284,12.4581,28800.0
2009-03-16 13:20:00,20.98,20.99,20.93,20.96,44000.0,12.4462,12.4521,12.4165,12.4343,44000.0
2009-03-16 13:30:00,20.96,20.97,20.92,20.93,56800.0,12.4343,12.4403,12.4106,12.4165,56800.0
2009-03-16 13:40:00,20.93,20.98,20.92,20.97,47400.0,12.4165,12.4462,12.4106,12.4403,47400.0
2009-03-16 13:50:00,20.96,20.97,20.92,20.93,33200.0,12.4343,12.4403,12.4106,12.4165,33200.0
2009-03-16 14:00:00,20.91,20.93,20.86,20.89,40400.0,12.4047,12.4165,12.375,12.3928,40400.0
2009-03-16 14:10:00,20.89,20.96,20.88,20.92,60600.0,12.3928,12.4343,12.3869,12.4106,60600.0
2009-03-16 14:20:00,20.92,20.92,20.86,20.92,56600.0,12.4106,12.4106,12.375,12.4106,56600.0
2009-03-16 14:30:00,20.92,20.98,20.88,20.97,172200.0,12.4106,12.4462,12.3869,12.4403,172200.0
2009-03-16 14:40:00,20.98,21.05,20.98,21.03,121200.0,12.4462,12.4877,12.4462,12.4759,121200.0
2009-03-16 14:50:00,21.03,21.06,20.95,20.98,107400.0,12.4759,12.4937,12.4284,12.4462,107400.0
2009-03-16 15:00:00,20.98,20.99,20.9,20.95,115600.0,12.4462,12.4521,12.3987,12.4284,115600.0
2009-03-16 15:10:00,20.94,20.96,20.87,20.9,107600.0,12.4225,12.4343,12.3809,12.3987,107600.0
2009-03-16 15:20:00,20.89,20.9,20.79,20.83,122400.0,12.3928,12.3987,12.3335,12.3572,122400.0
2009-03-16 15:30:00,20.84,20.87,20.75,20.77,165000.0,12.3631,12.3809,12.3098,12.3216,165000.0
2009-03-16 15:40:00,20.77,20.79,20.74,20.75,200000.0,12.3216,12.3335,12.3038,12.3098,200000.0
2009-03-16 15:50:00,20.75,20.75,20.68,20.73,238200.0,12.3098,12.3098,12.2682,12.2979,238200.0
2009-03-17 09:30:00,20.7,20.7,20.49,20.52,52000.0,12.3937,12.3937,12.2679,12.2859,52000.0
2009-03-17 09:40:00,20.52,20.52,20.4,20.47,62600.0,12.2859,12.2859,12.214,12.256,62600.0
2009-03-17 09:50:00,20.47,20.52,20.45,20.5,103600.0,12.256,12.2859,12.244,12.2739,103600.0
2009-03-17 10:00:00,20.5,20.54,20.48,20.5,167200.0,12.2739,12.2979,12.2619,12.2739,167200.0
2009-03-17 10:10:00,20.5,20.55,20.47,20.5,133400.0,12.2739,12.3039,12.256,12.2739,133400.0
2009-03-17 10:20:00,20.5,20.57,20.48,20.49,104200.0,12.2739,12.3158,12.2619,12.2679,104200.0
2009-03-17 10:30:00,20.49,20.57,20.48,20.48,102400.0,12.2679,12.3158,12.2619,12.2619,102400.0
2009-03-17 10:40:00,20.49,20.59,20.47,20.56,130800.0,12.2679,12.3278,12.256,12.3098,130800.0
2009-03-17 10:50:00,20.56,20.61,20.55,20.58,82800.0,12.3098,12.3398,12.3039,12.3218,82800.0
2009-03-17 11:00:00,20.57,20.6,20.5,20.52,97600.0,12.3158,12.3338,12.2739,12.2859,97600.0
2009-03-17 11:10:00,20.52,20.55,20.48,20.49,84400.0,12.2859,12.3039,12.2619,12.2679,84400.0
2009-03-17 11:20:00,20.49,20.52,20.43,20.48,76400.0,12.2679,12.2859,12.232,12.2619,76400.0
2009-03-17 11:30:00,20.48,20.53,20.48,20.5,100200.0,12.2619,12.2919,12.2619,12.2739,100200.0
2009-03-17 11:40:00,20.5,20.59,20.5,20.57,28600.0,12.2739,12.3278,12.2739,12.3158,28600.0
2009-03-17 11:50:00,20.59,20.64,20.58,20.64,32200.0,12.3278,12.3577,12.3218,12.3577,32200.0
2009-03-17 12:00:00,20.64,20.73,20.64,20.73,48600.0,12.3577,12.4116,12.3577,12.4116,48600.0
2009-03-17 12:10:00,20.73,20.79,20.71,20.77,84800.0,12.4116,12.4475,12.3997,12.4356,84800.0
2009-03-17 12:20:00,20.78,20.87,20.78,20.86,73200.0,12.4416,12.4954,12.4416,12.4895,73200.0
2009-03-17 12:30:00,20.85,20.92,20.84,20.92,86800.0,12.4835,12.5254,12.4775,12.5254,86800.0
2009-03-17 12:40:00,20.92,21.0,20.91,20.93,97200.0,12.5254,12.5733,12.5194,12.5314,97200.0
2009-03-17 12:50:00,20.95,20.97,20.92,20.93,57400.0,12.5433,12.5553,12.5254,12.5314,57400.0
2009-03-17 13:00:00,20.94,20.99,20.93,20.97,64600.0,12.5374,12.5673,12.5314,12.5553,64600.0
2009-03-17 13:10:00,20.97,21.09,20.96,21.07,74800.0,12.5553,12.6272,12.5493,12.6152,74800.0
2009-03-17 13:20:00,21.07,21.1,21.05,21.05,82200.0,12.6152,12.6332,12.6032,12.6032,82200.0
2009-03-17 13:30:00,21.03,21.05,20.98,20.99,132200.0,12.5912,12.6032,12.5613,12.5673,132200.0
2009-03-17 13:40:00,20.99,21.0,20.89,20.9,121800.0,12.5673,12.5733,12.5074,12.5134,121800.0
2009-03-17 13:50:00,20.9,20.9,20.81,20.84,83400.0,12.5134,12.5134,12.4595,12.4775,83400.0
2009-03-17 14:00:00,20.84,20.87,20.81,20.86,47600.0,12.4775,12.4954,12.4595,12.4895,47600.0
2009-03-17 14:10:00,20.87,20.91,20.86,20.87,52800.0,12.4954,12.5194,12.4895,12.4954,52800.0
2009-03-17 14:20:00,20.88,20.92,20.82,20.83,70200.0,12.5014,12.5254,12.4655,12.4715,70200.0
2009-03-17 14:30:00,20.84,20.93,20.83,20.91,90600.0,12.4775,12.5314,12.4715,12.5194,90600.0
2009-03-17 14:40:00,20.9,21.0,20.89,21.0,90200.0,12.5134,12.5733,12.5074,12.5733,90200.0
2009-03-17 14:50:00,21.0,21.04,20.96,20.98,87800.0,12.5733,12.5972,12.5493,12.5613,87800.0
2009-03-17 15:00:00,20.99,21.04,20.93,21.01,131000.0,12.5673,12.5972,12.5314,12.5793,131000.0
2009-03-17 15:10:00,21.02,21.04,20.99,21.01,84600.0,12.5853,12.5972,12.5673,12.5793,84600.0
2009-03-17 15:20:00,21.0,21.07,20.97,20.97,105200.0,12.5733,12.6152,12.5553,12.5553,105200.0
2009-03-17 15:30:00,20.98,21.01,20.92,20.98,201400.0,12.5613,12.5793,12.5254,12.5613,201400.0
2009-03-17 15:40:00,20.98,21.07,20.98,21.0,230400.0,12.5613,12.6152,12.5613,12.5733,230400.0
2009-03-17 15:50:00,20.99,21.08,20.99,21.08,291200.0,12.5673,12.6212,12.5673,12.6212,291200.0
2009-03-18 09:30:00,21.0,21.06,20.93,21.01,50600.0,12.5733,12.6092,12.5314,12.5793,50600.0
2009-03-18 09:40:00,20.99,21.0,20.9,20.98,43800.0,12.5673,12.5733,12.5134,12.5613,43800.0
2009-03-18 09:50:00,20.98,20.99,20.88,20.98,55200.0,12.5613,12.5673,12.5014,12.5613,55200.0
2009-03-18 10:00:00,20.98,21.04,20.94,20.95,52000.0,12.5613,12.5972,12.5374,12.5433,52000.0
2009-03-18 10:10:00,20.93,20.99,20.92,20.98,63200.0,12.5314,12.5673,12.5254,12.5613,63200.0
2009-03-18 10:20:00,20.98,20.98,20.89,20.91,42600.0,12.5613,12.5613,12.5074,12.5194,42600.0
2009-03-18 10:30:00,20.92,20.93,20.81,20.86,59200.0,12.5254,12.5314,12.4595,12.4895,59200.0
2009-03-18 10:40:00,20.86,20.96,20.84,20.93,39400.0,12.4895,12.5493,12.4775,12.5314,39400.0
2009-03-18 10:50:00,20.93,21.0,20.92,21.0,59600.0,12.5314,12.5733,12.5254,12.5733,59600.0
2009-03-18 11:00:00,21.01,21.02,20.93,20.95,81400.0,12.5793,12.5853,12.5314,12.5433,81400.0
2009-03-18 11:10:00,20.93,20.97,20.91,20.92,51000.0,12.5314,12.5553,12.5194,12.5254,51000.0
2009-03-18 11:20:00,20.92,20.93,20.88,20.93,39200.0,12.5254,12.5314,12.5014,12.5314,39200.0
2009-03-18 11:30:00,20.93,20.99,20.9,20.91,48200.0,12.5314,12.5673,12.5134,12.5194,48200.0
2009-03-18 11:40:00,20.89,20.99,20.89,20.93,44800.0,12.5074,12.5673,12.5074,12.5314,44800.0
2009-03-18 11:50:00,20.94,21.01,20.91,20.99,65600.0,12.5374,12.5793,12.5194,12.5673,65600.0
2009-03-18 12:00:00,21.0,21.07,21.0,21.05,49600.0,12.5733,12.6152,12.5733,12.6032,49600.0
2009-03-18 12:10:00,21.05,21.07,21.02,21.06,29000.0,12.6032,12.6152,12.5853,12.6092,29000.0
2009-03-18 12:20:00,21.06,21.08,21.03,21.08,41000.0,12.6092,12.6212,12.5912,12.6212,41000.0
2009-03-18 12:30:00,21.08,21.11,21.05,21.05,40200.0,12.6212,12.6391,12.6032,12.6032,40200.0
2009-03-18 12:40:00,21.05,21.11,21.05,21.09,24000.0,12.6032,12.6391,12.6032,12.6272,24000.0
2009-03-18 12:50:00,21.09,21.21,21.06,21.17,60400.0,12.6272,12.699,12.6092,12.6751,60400.0
2009-03-18 13:00:00,21.16,21.17,21.13,21.16,35200.0,12.6691,12.6751,12.6511,12.6691,35200.0
2009-03-18 13:10:00,21.16,21.16,21.1,21.1,39000.0,12.6691,12.6691,12.6332,12.6332,39000.0
2009-03-18 13:20:00,21.11,21.15,21.1,21.11,38200.0,12.6391,12.6631,12.6332,12.6391,38200.0
2009-03-18 13:30:00,21.11,21.12,21.06,21.07,45600.0,12.6391,12.6451,12.6092,12.6152,45600.0
2009-03-18 13:40:00,21.07,21.18,21.07,21.17,43600.0,12.6152,12.6811,12.6152,12.6751,43600.0
2009-03-18 13:50:00,21.17,21.18,21.11,21.11,46400.0,12.6751,12.6811,12.6391,12.6391,46400.0
2009-03-18 14:00:00,21.11,21.13,21.08,21.13,49400.0,12.6391,12.6511,12.6212,12.6511,49400.0
2009-03-18 14:10:00,21.13,21.58,21.13,21.46,164400.0,12.6511,12.9205,12.6511,12.8487,164400.0
2009-03-18 14:20:00,21.44,21.82,21.37,21.58,249800.0,12.8367,13.0642,12.7948,12.9205,249800.0
2009-03-18 14:30:00,21.58,21.64,21.5,21.56,180200.0,12.9205,12.9565,12.8726,12.9086,180200.0
2009-03-18 14:40:00,21.57,21.81,21.56,21.78,164000.0,12.9146,13.0583,12.9086,13.0403,164000.0
2009-03-18 14:50:00,21.8,21.84,21.71,21.74,181800.0,13.0523,13.0762,12.9984,13.0163,181800.0
2009-03-18 15:00:00,21.74,21.74,21.61,21.68,98800.0,13.0163,13.0163,12.9385,12.9804,98800.0
2009-03-18 15:10:00,21.68,21.72,21.55,21.57,120600.0,12.9804,13.0044,12.9026,12.9146,120600.0
2009-03-18 15:20:00,21.59,21.6,21.39,21.57,242600.0,12.9265,12.9325,12.8068,12.9146,242600.0
2009-03-18 15:30:00,21.6,21.61,21.38,21.43,314200.0,12.9325,12.9385,12.8008,12.8307,314200.0
2009-03-18 15:40:00,21.43,21.63,21.43,21.6,287600.0,12.8307,12.9505,12.8307,12.9325,287600.0
2009-03-18 15:50:00,21.59,21.64,21.54,21.63,418200.0,12.9265,12.9565,12.8966,12.9505,418200.0
2009-03-19 09:30:00,21.73,21.77,21.38,21.53,102000.0,13.0104,13.0343,12.8008,12.8906,102000.0
2009-03-19 09:40:00,21.52,21.7,21.43,21.67,88000.0,12.8846,12.9924,12.8307,12.9744,88000.0
2009-03-19 09:50:00,21.66,21.66,21.54,21.54,85400.0,12.9684,12.9684,12.8966,12.8966,85400.0
2009-03-19 10:00:00,21.55,21.58,21.46,21.57,57800.0,12.9026,12.9205,12.8487,12.9146,57800.0
2009-03-19 10:10:00,21.57,21.67,21.46,21.48,87000.0,12.9146,12.9744,12.8487,12.8607,87000.0
2009-03-19 10:20:00,21.48,21.5,21.44,21.47,72200.0,12.8607,12.8726,12.8367,12.8547,72200.0
2009-03-19 10:30:00,21.45,21.64,21.45,21.6,39200.0,12.8427,12.9565,12.8427,12.9325,39200.0
2009-03-19 10:40:00,21.61,21.67,21.6,21.61,30000.0,12.9385,12.9744,12.9325,12.9385,30000.0
2009-03-19 10:50:00,21.62,21.7,21.61,21.68,39600.0,12.9445,12.9924,12.9385,12.9804,39600.0
2009-03-19 11:00:00,21.68,21.79,21.68,21.73,45800.0,12.9804,13.0463,12.9804,13.0104,45800.0
2009-03-19 11:10:00,21.72,21.72,21.68,21.71,19800.0,13.0044,13.0044,12.9804,12.9984,19800.0
2009-03-19 11:20:00,21.71,21.83,21.67,21.67,39000.0,12.9984,13.0702,12.9744,12.9744,39000.0
2009-03-19 11:30:00,21.67,21.69,21.63,21.63,47000.0,12.9744,12.9864,12.9505,12.9505,47000.0
2009-03-19 11:40:00,21.62,21.62,21.54,21.58,30200.0,12.9445,12.9445,12.8966,12.9205,30200.0
2009-03-19 11:50:00,21.59,21.64,21.55,21.63,33600.0,12.9265,12.9565,12.9026,12.9505,33600.0
2009-03-19 12:00:00,21.63,21.67,21.62,21.66,21000.0,12.9505,12.9744,12.9445,12.9684,21000.0
2009-03-19 12:10:00,21.65,21.68,21.54,21.55,50600.0,12.9625,12.9804,12.8966,12.9026,50600.0
2009-03-19 12:20:00,21.54,21.61,21.52,21.58,70800.0,12.8966,12.9385,12.8846,12.9205,70800.0
2009-03-19 12:30:00,21.59,21.62,21.57,21.59,39400.0,12.9265,12.9445,12.9146,12.9265,39400.0
2009-03-19 12:40:00,21.58,21.65,21.58,21.61,41200.0,12.9205,12.9625,12.9205,12.9385,41200.0
2009-03-19 12:50:00,21.61,21.65,21.56,21.56,58400.0,12.9385,12.9625,12.9086,12.9086,58400.0
2009-03-19 13:00:00,21.55,21.61,21.55,21.57,64800.0,12.9026,12.9385,12.9026,12.9146,64800.0
2009-03-19 13:10:00,21.57,21.68,21.56,21.67,66600.0,12.9146,12.9804,12.9086,12.9744,66600.0
2009-03-19 13:20:00,21.67,21.72,21.64,21.68,62400.0,12.9744,13.0044,12.9565,12.9804,62400.0
2009-03-19 13:30:00,21.68,21.71,21.61,21.67,63800.0,12.9804,12.9984,12.9385,12.9744,63800.0
2009-03-19 13:40:00,21.67,21.74,21.65,21.71,41600.0,12.9744,13.0163,12.9625,12.9984,41600.0
2009-03-19 13:50:00,21.71,21.73,21.66,21.66,62800.0,12.9984,13.0104,12.9684,12.9684,62800.0
2009-03-19 14:00:00,21.67,21.74,21.63,21.65,58800.0,12.9744,13.0163,12.9505,12.9625,58800.0
2009-03-19 14:10:00,21.65,21.7,21.61,21.64,51600.0,12.9625,12.9924,12.9385,12.9565,51600.0
2009-03-19 14:20:00,21.64,21.65,21.55,21.58,68800.0,12.9565,12.9625,12.9026,12.9205,68800.0
2009-03-19 14:30:00,21.58,21.64,21.55,21.59,67800.0,12.9205,12.9565,12.9026,12.9265,67800.0
2009-03-19 14:40:00,21.59,21.62,21.5,21.6,78800.0,12.9265,12.9445,12.8726,12.9325,78800.0
2009-03-19 14:50:00,21.59,21.61,21.52,21.6,105000.0,12.9265,12.9385,12.8846,12.9325,105000.0
2009-03-19 15:00:00,21.6,21.71,21.6,21.69,99800.0,12.9325,12.9984,12.9325,12.9864,99800.0
2009-03-19 15:10:00,21.69,21.77,21.66,21.74,110200.0,12.9864,13.0343,12.9684,13.0163,110200.0
2009-03-19 15:20:00,21.73,21.75,21.68,21.72,107200.0,13.0104,13.0223,12.9804,13.0044,107200.0
2009-03-19 15:30:00,21.72,21.78,21.66,21.67,150200.0,13.0044,13.0403,12.9684,12.9744,150200.0
2009-03-19 15:40:00,21.67,21.71,21.61,21.67,206000.0,12.9744,12.9984,12.9385,12.9744,206000.0
2009-03-19 15:50:00,21.67,21.69,21.58,21.65,228000.0,12.9744,12.9864,12.9205,12.9625,228000.0
2009-03-20 09:30:00,21.73,21.97,21.68,21.74,914400.0,13.0104,13.154,12.9804,13.0163,914400.0
2009-03-20 09:40:00,21.75,21.98,21.74,21.86,72000.0,13.0223,13.16,13.0163,13.0882,72000.0
2009-03-20 09:50:00,21.88,21.99,21.84,21.88,60200.0,13.1002,13.166,13.0762,13.1002,60200.0
2009-03-20 10:00:00,21.89,21.9,21.76,21.82,69800.0,13.1061,13.1121,13.0283,13.0642,69800.0
2009-03-20 10:10:00,21.81,21.83,21.68,21.68,46000.0,13.0583,13.0702,12.9804,12.9804,46000.0
2009-03-20 10:20:00,21.68,21.84,21.67,21.83,100200.0,12.9804,13.0762,12.9744,13.0702,100200.0
2009-03-20 10:30:00,21.83,21.84,21.78,21.8,31800.0,13.0702,13.0762,13.0403,13.0523,31800.0
2009-03-20 10:40:00,21.8,21.84,21.72,21.72,117400.0,13.0523,13.0762,13.0044,13.0044,117400.0
2009-03-20 10:50:00,21.73,21.84,21.72,21.81,43800.0,13.0104,13.0762,13.0044,13.0583,43800.0
2009-03-20 11:00:00,21.79,21.81,21.73,21.76,56000.0,13.0463,13.0583,13.0104,13.0283,56000.0
2009-03-20 11:10:00,21.76,21.77,21.71,21.75,45000.0,13.0283,13.0343,12.9984,13.0223,45000.0
2009-03-20 11:20:00,21.75,21.84,21.75,21.81,60000.0,13.0223,13.0762,13.0223,13.0583,60000.0
2009-03-20 11:30:00,21.82,21.88,21.78,21.86,98400.0,13.0642,13.1002,13.0403,13.0882,98400.0
2009-03-20 11:40:00,21.86,21.92,21.8,21.84,75600.0,13.0882,13.1241,13.0523,13.0762,75600.0
2009-03-20 11:50:00,21.83,21.89,21.83,21.88,44400.0,13.0702,13.1061,13.0702,13.1002,44400.0
2009-03-20 12:00:00,21.88,21.88,21.83,21.84,39400.0,13.1002,13.1002,13.0702,13.0762,39400.0
2009-03-20 12:10:00,21.84,21.91,21.83,21.91,33800.0,13.0762,13.1181,13.0702,13.1181,33800.0
2009-03-20 12:20:00,21.91,21.92,21.88,21.92,47400.0,13.1181,13.1241,13.1002,13.1241,47400.0
2009-03-20 12:30:00,21.9,21.96,21.86,21.86,53600.0,13.1121,13.1481,13.0882,13.0882,53600.0
2009-03-20 12:40:00,21.87,21.87,21.79,21.82,75400.0,13.0942,13.0942,13.0463,13.0642,75400.0
2009-03-20 12:50:00,21.82,21.82,21.7,21.71,58600.0,13.0642,13.0642,12.9924,12.9984,58600.0
2009-03-20 13:00:00,21.7,21.75,21.68,21.72,48200.0,12.9924,13.0223,12.9804,13.0044,48200.0
2009-03-20 13:10:00,21.72,21.75,21.7,21.73,42800.0,13.0044,13.0223,12.9924,13.0104,42800.0
2009-03-20 13:20:00,21.71,21.72,21.57,21.6,103400.0,12.9984,13.0044,12.9146,12.9325,103400.0
2009-03-20 13:30:00,21.6,21.64,21.54,21.57,89400.0,12.9325,12.9565,12.8966,12.9146,89400.0
2009-03-20 13:40:00,21.56,21.58,21.5,21.53,67200.0,12.9086,12.9205,12.8726,12.8906,67200.0
2009-03-20 13:50:00,21.54,21.58,21.5,21.52,97400.0,12.8966,12.9205,12.8726,12.8846,97400.0
2009-03-20 14:00:00,21.54,21.56,21.48,21.5,104800.0,12.8966,12.9086,12.8607,12.8726,104800.0
2009-03-20 14:10:00,21.5,21.56,21.5,21.53,85200.0,12.8726,12.9086,12.8726,12.8906,85200.0
2009-03-20 14:20:00,21.52,21.55,21.49,21.5,63400.0,12.8846,12.9026,12.8667,12.8726,63400.0
2009-03-20 14:30:00,21.52,21.53,21.42,21.47,67000.0,12.8846,12.8906,12.8247,12.8547,67000.0
2009-03-20 14:40:00,21.47,21.48,21.38,21.42,64600.0,12.8547,12.8607,12.8008,12.8247,64600.0
2009-03-20 14:50:00,21.43,21.5,21.38,21.48,62800.0,12.8307,12.8726,12.8008,12.8607,62800.0
2009-03-20 15:00:00,21.49,21.53,21.46,21.5,64200.0,12.8667,12.8906,12.8487,12.8726,64200.0
2009-03-20 15:10:00,21.5,21.54,21.43,21.49,73000.0,12.8726,12.8966,12.8307,12.8667,73000.0
2009-03-20 15:20:00,21.48,21.6,21.48,21.53,86000.0,12.8607,12.9325,12.8607,12.8906,86000.0
2009-03-20 15:30:00,21.53,21.65,21.52,21.54,168000.0,12.8906,12.9625,12.8846,12.8966,168000.0
2009-03-20 15:40:00,21.54,21.54,21.45,21.45,179000.0,12.8966,12.8966,12.8427,12.8427,179000.0
2009-03-20 15:50:00,21.46,21.5,21.42,21.42,199200.0,12.8487,12.8726,12.8247,12.8247,199200.0
2009-03-23 09:30:00,21.81,21.89,21.7,21.71,103000.0,13.0583,13.1061,12.9924,12.9984,103000.0
2009-03-23 09:40:00,21.7,21.71,21.54,21.6,104600.0,12.9924,12.9984,12.8966,12.9325,104600.0
2009-03-23 09:50:00,21.59,21.63,21.52,21.61,76200.0,12.9265,12.9505,12.8846,12.9385,76200.0
2009-03-23 10:00:00,21.63,21.68,21.55,21.58,98600.0,12.9505,12.9804,12.9026,12.9205,98600.0
2009-03-23 10:10:00,21.58,21.71,21.5,21.69,82000.0,12.9205,12.9984,12.8726,12.9864,82000.0
2009-03-23 10:20:00,21.7,21.81,21.68,21.81,89600.0,12.9924,13.0583,12.9804,13.0583,89600.0
2009-03-23 10:30:00,21.81,21.86,21.78,21.8,89200.0,13.0583,13.0882,13.0403,13.0523,89200.0
2009-03-23 10:40:00,21.8,21.85,21.79,21.84,82800.0,13.0523,13.0822,13.0463,13.0762,82800.0
2009-03-23 10:50:00,21.85,21.97,21.83,21.93,54600.0,13.0822,13.154,13.0702,13.1301,54600.0
2009-03-23 11:00:00,21.93,21.93,21.86,21.88,60800.0,13.1301,13.1301,13.0882,13.1002,60800.0
2009-03-23 11:10:00,21.88,21.9,21.82,21.83,46000.0,13.1002,13.1121,13.0642,13.0702,46000.0
2009-03-23 11:20:00,21.82,21.86,21.75,21.79,73800.0,13.0642,13.0882,13.0223,13.0463,73800.0
2009-03-23 11:30:00,21.78,21.8,21.75,21.78,45400.0,13.0403,13.0523,13.0223,13.0403,45400.0
2009-03-23 11:40:00,21.76,21.79,21.7,21.74,83800.0,13.0283,13.0463,12.9924,13.0163,83800.0
2009-03-23 11:50:00,21.75,21.95,21.74,21.91,54600.0,13.0223,13.1421,13.0163,13.1181,54600.0
2009-03-23 12:00:00,21.91,21.92,21.84,21.91,38400.0,13.1181,13.1241,13.0762,13.1181,38400.0
2009-03-23 12:10:00,21.92,21.93,21.84,21.86,36600.0,13.1241,13.1301,13.0762,13.0882,36600.0
2009-03-23 12:20:00,21.86,21.87,21.81,21.84,43400.0,13.0882,13.0942,13.0583,13.0762,43400.0
2009-03-23 12:30:00,21.85,21.9,21.83,21.86,50200.0,13.0822,13.1121,13.0702,13.0882,50200.0
2009-03-23 12:40:00,21.87,21.89,21.82,21.84,48800.0,13.0942,13.1061,13.0642,13.0762,48800.0
2009-03-23 12:50:00,21.84,21.89,21.75,21.78,42800.0,13.0762,13.1061,13.0223,13.0403,42800.0
2009-03-23 13:00:00,21.78,21.79,21.73,21.78,25600.0,13.0403,13.0463,13.0104,13.0403,25600.0
2009-03-23 13:10:00,21.79,21.91,21.78,21.84,73600.0,13.0463,13.1181,13.0403,13.0762,73600.0
2009-03-23 13:20:00,21.83,21.85,21.68,21.73,95400.0,13.0702,13.0822,12.9804,13.0104,95400.0
2009-03-23 13:30:00,21.72,21.75,21.68,21.73,45800.0,13.0044,13.0223,12.9804,13.0104,45800.0
2009-03-23 13:40:00,21.72,21.77,21.68,21.77,54200.0,13.0044,13.0343,12.9804,13.0343,54200.0
2009-03-23 13:50:00,21.76,21.78,21.68,21.72,88000.0,13.0283,13.0403,12.9804,13.0044,88000.0
2009-03-23 14:00:00,21.71,21.8,21.71,21.8,51200.0,12.9984,13.0523,12.9984,13.0523,51200.0
2009-03-23 14:10:00,21.8,21.81,21.75,21.8,76400.0,13.0523,13.0583,13.0223,13.0523,76400.0
2009-03-23 14:20:00,21.8,21.85,21.78,21.82,105800.0,13.0523,13.0822,13.0403,13.0642,105800.0
2009-03-23 14:30:00,21.83,21.93,21.81,21.89,96600.0,13.0702,13.1301,13.0583,13.1061,96600.0
2009-03-23 14:40:00,21.89,21.98,21.86,21.98,98000.0,13.1061,13.16,13.0882,13.16,98000.0
2009-03-23 14:50:00,21.97,22.15,21.95,22.11,135000.0,13.154,13.2618,13.1421,13.2379,135000.0
2009-03-23 15:00:00,22.1,22.11,21.98,21.98,132600.0,13.2319,13.2379,13.16,13.16,132600.0
2009-03-23 15:10:00,21.98,22.15,21.97,22.11,102000.0,13.16,13.2618,13.154,13.2379,102000.0
2009-03-23 15:20:00,22.11,22.15,22.07,22.11,153200.0,13.2379,13.2618,13.2139,13.2379,153200.0
2009-03-23 15:30:00,22.11,22.17,22.07,22.15,147000.0,13.2379,13.2738,13.2139,13.2618,147000.0
2009-03-23 15:40:00,22.15,22.31,22.15,22.31,261800.0,13.2618,13.3576,13.2618,13.3576,261800.0
2009-03-23 15:50:00,22.3,22.4,22.27,22.39,304000.0,13.3516,13.4115,13.3337,13.4055,304000.0
2009-03-24 09:30:00,22.2,22.45,22.15,22.23,101200.0,13.2918,13.4414,13.2618,13.3097,101200.0
2009-03-24 09:40:00,22.23,22.24,22.0,22.03,91000.0,13.3097,13.3157,13.172,13.19,91000.0
2009-03-24 09:50:00,22.03,22.06,22.0,22.06,99600.0,13.19,13.2079,13.172,13.2079,99600.0
2009-03-24 10:00:00,22.08,22.2,22.07,22.1,66600.0,13.2199,13.2918,13.2139,13.2319,66600.0
2009-03-24 10:10:00,22.1,22.13,22.04,22.09,48400.0,13.2319,13.2498,13.196,13.2259,48400.0
2009-03-24 10:20:00,22.09,22.11,21.96,21.96,61200.0,13.2259,13.2379,13.1481,13.1481,61200.0
2009-03-24 10:30:00,21.96,22.02,21.93,22.0,48000.0,13.1481,13.184,13.1301,13.172,48000.0
2009-03-24 10:40:00,22.03,22.06,21.93,21.96,56000.0,13.19,13.2079,13.1301,13.1481,56000.0
2009-03-24 10:50:00,21.96,21.99,21.93,21.96,44600.0,13.1481,13.166,13.1301,13.1481,44600.0
2009-03-24 11:00:00,21.98,22.09,21.93,22.05,44800.0,13.16,13.2259,13.1301,13.2019,44800.0
2009-03-24 11:10:00,22.05,22.1,22.02,22.04,45200.0,13.2019,13.2319,13.184,13.196,45200.0
2009-03-24 11:20:00,22.03,22.06,22.0,22.0,46800.0,13.19,13.2079,13.172,13.172,46800.0
2009-03-24 11:30:00,21.99,22.04,21.97,22.01,40200.0,13.166,13.196,13.154,13.178,40200.0
2009-03-24 11:40:00,22.0,22.02,21.93,21.96,55200.0,13.172,13.184,13.1301,13.1481,55200.0
2009-03-24 11:50:00,21.98,21.99,21.9,21.92,44000.0,13.16,13.166,13.1121,13.1241,44000.0
2009-03-24 12:00:00,21.92,21.93,21.88,21.89,55000.0,13.1241,13.1301,13.1002,13.1061,55000.0
2009-03-24 12:10:00,21.88,22.04,21.87,22.04,60400.0,13.1002,13.196,13.0942,13.196,60400.0
2009-03-24 12:20:00,22.03,22.06,22.02,22.03,42000.0,13.19,13.2079,13.184,13.19,42000.0
2009-03-24 12:30:00,22.05,22.11,22.04,22.11,58200.0,13.2019,13.2379,13.196,13.2379,58200.0
2009-03-24 12:40:00,22.1,22.16,22.08,22.16,50800.0,13.2319,13.2678,13.2199,13.2678,50800.0
2009-03-24 12:50:00,22.17,22.21,22.14,22.14,42200.0,13.2738,13.2977,13.2558,13.2558,42200.0
2009-03-24 13:00:00,22.15,22.18,22.1,22.18,53200.0,13.2618,13.2798,13.2319,13.2798,53200.0
2009-03-24 13:10:00,22.18,22.21,22.11,22.2,98200.0,13.2798,13.2977,13.2379,13.2918,98200.0
2009-03-24 13:20:00,22.2,22.25,22.18,22.21,76200.0,13.2918,13.3217,13.2798,13.2977,76200.0
2009-03-24 13:30:00,22.21,22.21,22.09,22.11,49000.0,13.2977,13.2977,13.2259,13.2379,49000.0
2009-03-24 13:40:00,22.09,22.14,22.07,22.07,43000.0,13.2259,13.2558,13.2139,13.2139,43000.0
2009-03-24 13:50:00,22.07,22.13,22.06,22.11,75600.0,13.2139,13.2498,13.2079,13.2379,75600.0
2009-03-24 14:00:00,22.1,22.12,22.05,22.11,49600.0,13.2319,13.2439,13.2019,13.2379,49600.0
2009-03-24 14:10:00,22.11,22.13,22.06,22.1,62600.0,13.2379,13.2498,13.2079,13.2319,62600.0
2009-03-24 14:20:00,22.11,22.15,22.0,22.0,64400.0,13.2379,13.2618,13.172,13.172,64400.0
2009-03-24 14:30:00,22.0,22.04,21.98,22.03,52200.0,13.172,13.196,13.16,13.19,52200.0
2009-03-24 14:40:00,22.0,22.05,21.97,21.99,55400.0,13.172,13.2019,13.154,13.166,55400.0
2009-03-24 14:50:00,21.99,22.03,21.93,21.96,60000.0,13.166,13.19,13.1301,13.1481,60000.0
2009-03-24 15:00:00,21.97,22.04,21.96,22.0,137800.0,13.154,13.196,13.1481,13.172,137800.0
2009-03-24 15:10:00,22.0,22.06,21.99,22.02,124000.0,13.172,13.2079,13.166,13.184,124000.0
2009-03-24 15:20:00,22.02,22.08,21.96,22.01,129200.0,13.184,13.2199,13.1481,13.178,129200.0
2009-03-24 15:30:00,22.0,22.11,21.96,22.05,148000.0,13.172,13.2379,13.1481,13.2019,148000.0
2009-03-24 15:40:00,22.06,22.08,21.97,22.0,157800.0,13.2079,13.2199,13.154,13.172,157800.0
2009-03-24 15:50:00,22.0,22.02,21.91,21.91,302800.0,13.172,13.184,13.1181,13.1181,302800.0
2009-03-25 09:30:00,22.1,22.25,22.01,22.22,109400.0,13.2319,13.3217,13.178,13.3037,109400.0
2009-03-25 09:40:00,22.21,22.24,22.15,22.2,116400.0,13.2977,13.3157,13.2618,13.2918,116400.0
2009-03-25 09:50:00,22.18,22.18,22.1,22.11,71400.0,13.2798,13.2798,13.2319,13.2379,71400.0
2009-03-25 10:00:00,22.12,22.25,22.12,22.23,83000.0,13.2439,13.3217,13.2439,13.3097,83000.0
2009-03-25 10:10:00,22.23,22.31,22.22,22.3,55400.0,13.3097,13.3576,13.3037,13.3516,55400.0
2009-03-25 10:20:00,22.29,22.33,22.21,22.29,110000.0,13.3456,13.3696,13.2977,13.3456,110000.0
2009-03-25 10:30:00,22.28,22.47,22.28,22.43,117600.0,13.3397,13.4534,13.3397,13.4295,117600.0
2009-03-25 10:40:00,22.42,22.47,22.36,22.4,83800.0,13.4235,13.4534,13.3876,13.4115,83800.0
2009-03-25 10:50:00,22.4,22.46,22.34,22.36,99400.0,13.4115,13.4474,13.3756,13.3876,99400.0
2009-03-25 11:00:00,22.35,22.47,22.32,22.45,103400.0,13.3816,13.4534,13.3636,13.4414,103400.0
2009-03-25 11:10:00,22.44,22.47,22.33,22.36,150600.0,13.4354,13.4534,13.3696,13.3876,150600.0
2009-03-25 11:20:00,22.36,22.43,22.36,22.4,92200.0,13.3876,13.4295,13.3876,13.4115,92200.0
2009-03-25 11:30:00,22.4,22.42,22.35,22.36,122200.0,13.4115,13.4235,13.3816,13.3876,122200.0
2009-03-25 11:40:00,22.35,22.39,22.3,22.36,102400.0,13.3816,13.4055,13.3516,13.3876,102400.0
2009-03-25 11:50:00,22.36,22.42,22.34,22.35,60000.0,13.3876,13.4235,13.3756,13.3816,60000.0
2009-03-25 12:00:00,22.34,22.42,22.3,22.35,71800.0,13.3756,13.4235,13.3516,13.3816,71800.0
2009-03-25 12:10:00,22.34,22.34,22.0,22.0,323400.0,13.3756,13.3756,13.172,13.172,323400.0
2009-03-25 12:20:00,22.0,22.0,21.72,21.75,342400.0,13.172,13.172,13.0044,13.0223,342400.0
2009-03-25 12:30:00,21.74,21.77,20.58,20.86,1957400.0,13.0163,13.0343,12.3218,12.4895,1957400.0
2009-03-25 12:40:00,20.91,21.44,20.64,20.89,2357800.0,12.5194,12.8367,12.3577,12.5074,2357800.0
2009-03-25 12:50:00,20.89,21.03,20.58,21.03,804600.0,12.5074,12.5912,12.3218,12.5912,804600.0
2009-03-25 13:00:00,21.05,21.33,21.03,21.24,655000.0,12.6032,12.7709,12.5912,12.717,655000.0
2009-03-25 13:10:00,21.23,21.3,21.04,21.12,306000.0,12.711,12.7529,12.5972,12.6451,306000.0
2009-03-25 13:20:00,21.14,21.21,21.03,21.05,148400.0,12.6571,12.699,12.5912,12.6032,148400.0
2009-03-25 13:30:00,21.05,21.1,20.95,21.1,200400.0,12.6032,12.6332,12.5433,12.6332,200400.0
2009-03-25 13:40:00,21.1,21.16,20.99,21.1,198600.0,12.6332,12.6691,12.5673,12.6332,198600.0
2009-03-25 13:50:00,21.09,21.38,21.09,21.35,416800.0,12.6272,12.8008,12.6272,12.7828,416800.0
2009-03-25 14:00:00,21.35,21.35,21.07,21.11,460000.0,12.7828,12.7828,12.6152,12.6391,460000.0
2009-03-25 14:10:00,21.11,21.18,21.1,21.13,208200.0,12.6391,12.6811,12.6332,12.6511,208200.0
2009-03-25 14:20:00,21.14,21.18,21.13,21.13,185000.0,12.6571,12.6811,12.6511,12.6511,185000.0
2009-03-25 14:30:00,21.13,21.14,20.94,20.95,230400.0,12.6511,12.6571,12.5374,12.5433,230400.0
2009-03-25 14:40:00,20.95,21.03,20.88,20.95,233800.0,12.5433,12.5912,12.5014,12.5433,233800.0
2009-03-25 14:50:00,20.95,21.07,20.92,20.99,234600.0,12.5433,12.6152,12.5254,12.5673,234600.0
2009-03-25 15:00:00,20.99,21.1,20.93,21.09,240800.0,12.5673,12.6332,12.5314,12.6272,240800.0
2009-03-25 15:10:00,21.09,21.16,21.07,21.16,207000.0,12.6272,12.6691,12.6152,12.6691,207000.0
2009-03-25 15:20:00,21.15,21.22,21.14,21.2,276200.0,12.6631,12.705,12.6571,12.693,276200.0
2009-03-25 15:30:00,21.21,21.27,21.2,21.22,280800.0,12.699,12.7349,12.693,12.705,280800.0
2009-03-25 15:40:00,21.22,21.35,21.17,21.29,364200.0,12.705,12.7828,12.6751,12.7469,364200.0
2009-03-25 15:50:00,21.29,21.51,21.27,21.48,568600.0,12.7469,12.8786,12.7349,12.8607,568600.0
2009-03-26 09:30:00,21.83,22.13,21.8,22.01,161000.0,13.0702,13.2498,13.0523,13.178,161000.0
2009-03-26 09:40:00,22.01,22.06,21.66,21.67,322400.0,13.178,13.2079,12.9684,12.9744,322400.0
2009-03-26 09:50:00,21.67,21.79,21.4,21.54,342000.0,12.9744,13.0463,12.8128,12.8966,342000.0
2009-03-26 10:00:00,21.54,21.75,21.54,21.72,162600.0,12.8966,13.0223,12.8966,13.0044,162600.0
2009-03-26 10:10:00,21.72,21.72,21.57,21.61,126400.0,13.0044,13.0044,12.9146,12.9385,126400.0
2009-03-26 10:20:00,21.61,21.69,21.57,21.6,93800.0,12.9385,12.9864,12.9146,12.9325,93800.0
2009-03-26 10:30:00,21.61,21.68,21.56,21.58,144600.0,12.9385,12.9804,12.9086,12.9205,144600.0
2009-03-26 10:40:00,21.57,21.58,21.38,21.43,186000.0,12.9146,12.9205,12.8008,12.8307,186000.0
2009-03-26 10:50:00,21.43,21.43,21.35,21.39,118600.0,12.8307,12.8307,12.7828,12.8068,118600.0
2009-03-26 11:00:00,21.4,21.43,21.33,21.38,150600.0,12.8128,12.8307,12.7709,12.8008,150600.0
2009-03-26 11:10:00,21.38,21.43,21.34,21.39,81200.0,12.8008,12.8307,12.7768,12.8068,81200.0
2009-03-26 11:20:00,21.39,21.55,21.39,21.47,101400.0,12.8068,12.9026,12.8068,12.8547,101400.0
2009-03-26 11:30:00,21.47,21.68,21.47,21.67,106000.0,12.8547,12.9804,12.8547,12.9744,106000.0
2009-03-26 11:40:00,21.66,21.67,21.6,21.61,76800.0,12.9684,12.9744,12.9325,12.9385,76800.0
2009-03-26 11:50:00,21.61,21.63,21.5,21.6,56000.0,12.9385,12.9505,12.8726,12.9325,56000.0
2009-03-26 12:00:00,21.59,21.71,21.59,21.67,115000.0,12.9265,12.9984,12.9265,12.9744,115000.0
2009-03-26 12:10:00,21.66,21.72,21.61,21.68,61600.0,12.9684,13.0044,12.9385,12.9804,61600.0
2009-03-26 12:20:00,21.69,21.78,21.68,21.74,109800.0,12.9864,13.0403,12.9804,13.0163,109800.0
2009-03-26 12:30:00,21.74,21.74,21.61,21.73,95000.0,13.0163,13.0163,12.9385,13.0104,95000.0
2009-03-26 12:40:00,21.74,21.74,21.57,21.59,79600.0,13.0163,13.0163,12.9146,12.9265,79600.0
2009-03-26 12:50:00,21.59,21.63,21.54,21.6,90400.0,12.9265,12.9505,12.8966,12.9325,90400.0
2009-03-26 13:00:00,21.59,21.81,21.59,21.79,114400.0,12.9265,13.0583,12.9265,13.0463,114400.0
2009-03-26 13:10:00,21.8,21.82,21.75,21.81,57800.0,13.0523,13.0642,13.0223,13.0583,57800.0
2009-03-26 13:20:00,21.8,21.95,21.79,21.93,141600.0,13.0523,13.1421,13.0463,13.1301,141600.0
2009-03-26 13:30:00,21.93,21.97,21.87,21.92,112000.0,13.1301,13.154,13.0942,13.1241,112000.0
2009-03-26 13:40:00,21.9,21.95,21.89,21.94,104800.0,13.1121,13.1421,13.1061,13.1361,104800.0
2009-03-26 13:50:00,21.93,22.0,21.89,21.93,131200.0,13.1301,13.172,13.1061,13.1301,131200.0
2009-03-26 14:00:00,21.93,22.18,21.93,22.16,317800.0,13.1301,13.2798,13.1301,13.2678,317800.0
2009-03-26 14:10:00,22.16,22.19,22.09,22.11,154800.0,13.2678,13.2858,13.2259,13.2379,154800.0
2009-03-26 14:20:00,22.12,22.23,22.1,22.13,155400.0,13.2439,13.3097,13.2319,13.2498,155400.0
2009-03-26 14:30:00,22.13,22.14,22.08,22.1,163400.0,13.2498,13.2558,13.2199,13.2319,163400.0
2009-03-26 14:40:00,22.11,22.17,22.07,22.12,128400.0,13.2379,13.2738,13.2139,13.2439,128400.0
2009-03-26 14:50:00,22.13,22.15,21.97,21.98,219200.0,13.2498,13.2618,13.154,13.16,219200.0
2009-03-26 15:00:00,21.97,22.13,21.97,22.1,153000.0,13.154,13.2498,13.154,13.2319,153000.0
2009-03-26 15:10:00,22.1,22.16,22.08,22.11,260200.0,13.2319,13.2678,13.2199,13.2379,260200.0
2009-03-26 15:20:00,22.12,22.27,22.09,22.26,190200.0,13.2439,13.3337,13.2259,13.3277,190200.0
2009-03-26 15:30:00,22.26,22.4,22.25,22.4,628000.0,13.3277,13.4115,13.3217,13.4115,628000.0
2009-03-26 15:40:00,22.4,22.61,22.39,22.57,843000.0,13.4115,13.5372,13.4055,13.5133,843000.0
2009-03-26 15:50:00,22.57,22.58,22.44,22.53,615000.0,13.5133,13.5193,13.4354,13.4893,615000.0
2009-03-27 09:30:00,22.2,22.35,22.14,22.31,98400.0,13.2918,13.3816,13.2558,13.3576,98400.0
2009-03-27 09:40:00,22.28,22.31,22.25,22.25,61800.0,13.3397,13.3576,13.3217,13.3217,61800.0
2009-03-27 09:50:00,22.27,22.42,22.25,22.35,108800.0,13.3337,13.4235,13.3217,13.3816,108800.0
2009-03-27 10:00:00,22.34,22.41,22.3,22.3,92000.0,13.3756,13.4175,13.3516,13.3516,92000.0
2009-03-27 10:10:00,22.31,22.34,22.23,22.27,54000.0,13.3576,13.3756,13.3097,13.3337,54000.0
2009-03-27 10:20:00,22.27,22.37,22.26,22.35,70600.0,13.3337,13.3935,13.3277,13.3816,70600.0
2009-03-27 10:30:00,22.35,22.46,22.31,22.41,109600.0,13.3816,13.4474,13.3576,13.4175,109600.0
2009-03-27 10:40:00,22.41,22.46,22.37,22.44,88600.0,13.4175,13.4474,13.3935,13.4354,88600.0
2009-03-27 10:50:00,22.44,22.47,22.34,22.35,87000.0,13.4354,13.4534,13.3756,13.3816,87000.0
2009-03-27 11:00:00,22.36,22.41,22.35,22.36,115400.0,13.3876,13.4175,13.3816,13.3876,115400.0
2009-03-27 11:10:00,22.37,22.39,22.33,22.36,96600.0,13.3935,13.4055,13.3696,13.3876,96600.0
2009-03-27 11:20:00,22.35,22.38,22.3,22.31,70800.0,13.3816,13.3995,13.3516,13.3576,70800.0
2009-03-27 11:30:00,22.3,22.36,22.28,22.34,69600.0,13.3516,13.3876,13.3397,13.3756,69600.0
2009-03-27 11:40:00,22.35,22.38,22.34,22.36,116800.0,13.3816,13.3995,13.3756,13.3876,116800.0
2009-03-27 11:50:00,22.36,22.41,22.35,22.38,80200.0,13.3876,13.4175,13.3816,13.3995,80200.0
2009-03-27 12:00:00,22.38,22.43,22.36,22.4,61600.0,13.3995,13.4295,13.3876,13.4115,61600.0
2009-03-27 12:10:00,22.4,22.41,22.34,22.38,64200.0,13.4115,13.4175,13.3756,13.3995,64200.0
2009-03-27 12:20:00,22.38,22.42,22.36,22.38,58800.0,13.3995,13.4235,13.3876,13.3995,58800.0
2009-03-27 12:30:00,22.37,22.41,22.35,22.36,60400.0,13.3935,13.4175,13.3816,13.3876,60400.0
2009-03-27 12:40:00,22.36,22.42,22.36,22.37,63800.0,13.3876,13.4235,13.3876,13.3935,63800.0
2009-03-27 12:50:00,22.37,22.4,22.32,22.35,97000.0,13.3935,13.4115,13.3636,13.3816,97000.0
2009-03-27 13:00:00,22.34,22.36,22.29,22.36,80600.0,13.3756,13.3876,13.3456,13.3876,80600.0
2009-03-27 13:10:00,22.37,22.44,22.34,22.41,66600.0,13.3935,13.4354,13.3756,13.4175,66600.0
2009-03-27 13:20:00,22.43,22.44,22.4,22.44,54200.0,13.4295,13.4354,13.4115,13.4354,54200.0
2009-03-27 13:30:00,22.44,22.5,22.39,22.41,81800.0,13.4354,13.4714,13.4055,13.4175,81800.0
2009-03-27 13:40:00,22.4,22.42,22.3,22.37,79000.0,13.4115,13.4235,13.3516,13.3935,79000.0
2009-03-27 13:50:00,22.38,22.43,22.33,22.43,105200.0,13.3995,13.4295,13.3696,13.4295,105200.0
2009-03-27 14:00:00,22.44,22.6,22.42,22.59,189800.0,13.4354,13.5312,13.4235,13.5253,189800.0
2009-03-27 14:10:00,22.59,22.68,22.57,22.62,201400.0,13.5253,13.5791,13.5133,13.5432,201400.0
2009-03-27 14:20:00,22.62,22.68,22.6,22.63,104000.0,13.5432,13.5791,13.5312,13.5492,104000.0
2009-03-27 14:30:00,22.63,22.65,22.5,22.52,128000.0,13.5492,13.5612,13.4714,13.4833,128000.0
2009-03-27 14:40:00,22.53,22.57,22.43,22.47,186400.0,13.4893,13.5133,13.4295,13.4534,186400.0
2009-03-27 14:50:00,22.46,22.53,22.42,22.52,146400.0,13.4474,13.4893,13.4235,13.4833,146400.0
2009-03-27 15:00:00,22.52,22.6,22.49,22.51,151400.0,13.4833,13.5312,13.4654,13.4774,151400.0
2009-03-27 15:10:00,22.5,22.52,22.44,22.49,119200.0,13.4714,13.4833,13.4354,13.4654,119200.0
2009-03-27 15:20:00,22.49,22.52,22.39,22.44,114400.0,13.4654,13.4833,13.4055,13.4354,114400.0
2009-03-27 15:30:00,22.45,22.5,22.37,22.39,182600.0,13.4414,13.4714,13.3935,13.4055,182600.0
2009-03-27 15:40:00,22.39,22.52,22.36,22.45,298600.0,13.4055,13.4833,13.3876,13.4414,298600.0
2009-03-27 15:50:00,22.45,22.49,22.37,22.42,327400.0,13.4414,13.4654,13.3935,13.4235,327400.0
2009-03-30 09:30:00,22.0,22.16,21.96,21.96,85600.0,13.172,13.2678,13.1481,13.1481,85600.0
2009-03-30 09:40:00,21.98,22.02,21.91,21.93,135400.0,13.16,13.184,13.1181,13.1301,135400.0
2009-03-30 09:50:00,21.92,22.09,21.92,22.06,79400.0,13.1241,13.2259,13.1241,13.2079,79400.0
2009-03-30 10:00:00,22.05,22.1,22.0,22.01,69200.0,13.2019,13.2319,13.172,13.178,69200.0
2009-03-30 10:10:00,22.01,22.04,21.96,22.0,93000.0,13.178,13.196,13.1481,13.172,93000.0
2009-03-30 10:20:00,22.0,22.07,21.97,22.07,73200.0,13.172,13.2139,13.154,13.2139,73200.0
2009-03-30 10:30:00,22.05,22.07,21.91,21.95,112800.0,13.2019,13.2139,13.1181,13.1421,112800.0
2009-03-30 10:40:00,21.94,22.02,21.94,22.02,127800.0,13.1361,13.184,13.1361,13.184,127800.0
2009-03-30 10:50:00,22.02,22.11,22.02,22.1,106000.0,13.184,13.2379,13.184,13.2319,106000.0
2009-03-30 11:00:00,22.1,22.17,22.09,22.17,200800.0,13.2319,13.2738,13.2259,13.2738,200800.0
2009-03-30 11:10:00,22.16,22.32,22.16,22.25,103400.0,13.2678,13.3636,13.2678,13.3217,103400.0
2009-03-30 11:20:00,22.26,22.35,22.21,22.21,72400.0,13.3277,13.3816,13.2977,13.2977,72400.0
2009-03-30 11:30:00,22.21,22.21,22.16,22.16,77600.0,13.2977,13.2977,13.2678,13.2678,77600.0
2009-03-30 11:40:00,22.17,22.25,22.16,22.23,70600.0,13.2738,13.3217,13.2678,13.3097,70600.0
2009-03-30 11:50:00,22.23,22.27,22.15,22.25,115800.0,13.3097,13.3337,13.2618,13.3217,115800.0
2009-03-30 12:00:00,22.27,22.29,22.25,22.27,88200.0,13.3337,13.3456,13.3217,13.3337,88200.0
2009-03-30 12:10:00,22.27,22.33,22.24,22.33,83600.0,13.3337,13.3696,13.3157,13.3696,83600.0
2009-03-30 12:20:00,22.32,22.33,22.27,22.28,78800.0,13.3636,13.3696,13.3337,13.3397,78800.0
2009-03-30 12:30:00,22.28,22.3,22.24,22.25,107800.0,13.3397,13.3516,13.3157,13.3217,107800.0
2009-03-30 12:40:00,22.25,22.29,22.23,22.27,130800.0,13.3217,13.3456,13.3097,13.3337,130800.0
2009-03-30 12:50:00,22.25,22.28,22.2,22.2,93400.0,13.3217,13.3397,13.2918,13.2918,93400.0
2009-03-30 13:00:00,22.22,22.25,22.2,22.23,92600.0,13.3037,13.3217,13.2918,13.3097,92600.0
2009-03-30 13:10:00,22.23,22.28,22.22,22.26,87600.0,13.3097,13.3397,13.3037,13.3277,87600.0
2009-03-30 13:20:00,22.25,22.29,22.23,22.27,110800.0,13.3217,13.3456,13.3097,13.3337,110800.0
2009-03-30 13:30:00,22.26,22.29,22.16,22.16,103600.0,13.3277,13.3456,13.2678,13.2678,103600.0
2009-03-30 13:40:00,22.17,22.18,22.03,22.09,225400.0,13.2738,13.2798,13.19,13.2259,225400.0
2009-03-30 13:50:00,22.08,22.16,22.07,22.14,246800.0,13.2199,13.2678,13.2139,13.2558,246800.0
2009-03-30 14:00:00,22.14,22.18,22.11,22.17,153800.0,13.2558,13.2798,13.2379,13.2738,153800.0
2009-03-30 14:10:00,22.17,22.34,22.17,22.33,128400.0,13.2738,13.3756,13.2738,13.3696,128400.0
2009-03-30 14:20:00,22.33,22.35,22.25,22.27,90800.0,13.3696,13.3816,13.3217,13.3337,90800.0
2009-03-30 14:30:00,22.29,22.32,22.25,22.26,165000.0,13.3456,13.3636,13.3217,13.3277,165000.0
2009-03-30 14:40:00,22.27,22.3,22.21,22.29,154000.0,13.3337,13.3516,13.2977,13.3456,154000.0
2009-03-30 14:50:00,22.28,22.32,22.25,22.27,169600.0,13.3397,13.3636,13.3217,13.3337,169600.0
2009-03-30 15:00:00,22.25,22.38,22.23,22.36,180400.0,13.3217,13.3995,13.3097,13.3876,180400.0
2009-03-30 15:10:00,22.38,22.5,22.36,22.44,256800.0,13.3995,13.4714,13.3876,13.4354,256800.0
2009-03-30 15:20:00,22.44,22.48,22.37,22.39,326600.0,13.4354,13.4594,13.3935,13.4055,326600.0
2009-03-30 15:30:00,22.39,22.47,22.38,22.41,291000.0,13.4055,13.4534,13.3995,13.4175,291000.0
2009-03-30 15:40:00,22.41,22.43,22.33,22.35,358400.0,13.4175,13.4295,13.3696,13.3816,358400.0
2009-03-30 15:50:00,22.34,22.5,22.34,22.45,409000.0,13.3756,13.4714,13.3756,13.4414,409000.0
2009-03-31 09:30:00,22.6,22.73,22.44,22.72,99000.0,13.5312,13.6091,13.4354,13.6031,99000.0
2009-03-31 09:40:00,22.72,22.91,22.7,22.91,77600.0,13.6031,13.7169,13.5911,13.7169,77600.0
2009-03-31 09:50:00,22.9,22.93,22.75,22.92,106600.0,13.7109,13.7288,13.6211,13.7228,106600.0
2009-03-31 10:00:00,22.92,22.95,22.8,22.93,86800.0,13.7228,13.7408,13.651,13.7288,86800.0
2009-03-31 10:10:00,22.93,22.99,22.93,22.98,155400.0,13.7288,13.7647,13.7288,13.7588,155400.0
2009-03-31 10:20:00,22.98,23.0,22.89,22.98,148200.0,13.7588,13.7707,13.7049,13.7588,148200.0
2009-03-31 10:30:00,22.99,23.0,22.95,22.96,129800.0,13.7647,13.7707,13.7408,13.7468,129800.0
2009-03-31 10:40:00,22.96,23.07,22.95,22.96,163800.0,13.7468,13.8126,13.7408,13.7468,163800.0
2009-03-31 10:50:00,22.96,22.96,22.88,22.94,87600.0,13.7468,13.7468,13.6989,13.7348,87600.0
2009-03-31 11:00:00,22.95,23.0,22.93,23.0,117600.0,13.7408,13.7707,13.7288,13.7707,117600.0
2009-03-31 11:10:00,23.01,23.11,23.0,23.1,217000.0,13.7767,13.8366,13.7707,13.8306,217000.0
2009-03-31 11:20:00,23.09,23.14,23.04,23.14,150200.0,13.8246,13.8546,13.7947,13.8546,150200.0
2009-03-31 11:30:00,23.14,23.15,23.08,23.1,113200.0,13.8546,13.8605,13.8186,13.8306,113200.0
2009-03-31 11:40:00,23.1,23.2,23.1,23.18,102600.0,13.8306,13.8905,13.8306,13.8785,102600.0
2009-03-31 11:50:00,23.18,23.2,23.15,23.15,101000.0,13.8785,13.8905,13.8605,13.8605,101000.0
2009-03-31 12:00:00,23.15,23.18,23.08,23.17,97000.0,13.8605,13.8785,13.8186,13.8725,97000.0
2009-03-31 12:10:00,23.16,23.16,23.06,23.14,161000.0,13.8665,13.8665,13.8067,13.8546,161000.0
2009-03-31 12:20:00,23.14,23.16,23.07,23.09,115200.0,13.8546,13.8665,13.8126,13.8246,115200.0
2009-03-31 12:30:00,23.09,23.09,23.05,23.08,92200.0,13.8246,13.8246,13.8007,13.8186,92200.0
2009-03-31 12:40:00,23.08,23.09,23.04,23.06,89000.0,13.8186,13.8246,13.7947,13.8067,89000.0
2009-03-31 12:50:00,23.06,23.1,23.04,23.04,99200.0,13.8067,13.8306,13.7947,13.7947,99200.0
2009-03-31 13:00:00,23.04,23.12,23.04,23.11,75800.0,13.7947,13.8426,13.7947,13.8366,75800.0
2009-03-31 13:10:00,23.12,23.18,23.09,23.11,161200.0,13.8426,13.8785,13.8246,13.8366,161200.0
2009-03-31 13:20:00,23.11,23.14,23.1,23.14,94600.0,13.8366,13.8546,13.8306,13.8546,94600.0
2009-03-31 13:30:00,23.13,23.2,23.12,23.18,68400.0,13.8486,13.8905,13.8426,13.8785,68400.0
2009-03-31 13:40:00,23.18,23.25,23.17,23.24,113400.0,13.8785,13.9204,13.8725,13.9144,113400.0
2009-03-31 13:50:00,23.24,23.29,23.22,23.29,134600.0,13.9144,13.9444,13.9025,13.9444,134600.0
2009-03-31 14:00:00,23.28,23.33,23.28,23.3,134000.0,13.9384,13.9683,13.9384,13.9504,134000.0
2009-03-31 14:10:00,23.3,23.35,23.27,23.34,127400.0,13.9504,13.9803,13.9324,13.9743,127400.0
2009-03-31 14:20:00,23.34,23.36,23.31,23.36,164600.0,13.9743,13.9863,13.9563,13.9863,164600.0
2009-03-31 14:30:00,23.35,23.4,23.34,23.38,154000.0,13.9803,14.0102,13.9743,13.9983,154000.0
2009-03-31 14:40:00,23.39,23.48,23.38,23.46,168000.0,14.0042,14.0581,13.9983,14.0462,168000.0
2009-03-31 14:50:00,23.46,23.48,23.4,23.41,128600.0,14.0462,14.0581,14.0102,14.0162,128600.0
2009-03-31 15:00:00,23.41,23.43,23.36,23.37,191600.0,14.0162,14.0282,13.9863,13.9923,191600.0
2009-03-31 15:10:00,23.38,23.39,23.29,23.31,157800.0,13.9983,14.0042,13.9444,13.9563,157800.0
2009-03-31 15:20:00,23.31,23.35,23.29,23.3,147200.0,13.9563,13.9803,13.9444,13.9504,147200.0
2009-03-31 15:30:00,23.3,23.3,23.13,23.25,237600.0,13.9504,13.9504,13.8486,13.9204,237600.0
2009-03-31 15:40:00,23.25,23.29,23.1,23.13,402800.0,13.9204,13.9444,13.8306,13.8486,402800.0
2009-03-31 15:50:00,23.14,23.21,23.1,23.11,617400.0,13.8546,13.8965,13.8306,13.8366,617400.0
2009-04-01 09:30:00,23.03,23.14,22.83,22.91,119400.0,13.7887,13.8546,13.669,13.7169,119400.0
2009-04-01 09:40:00,22.91,23.06,22.88,23.04,74200.0,13.7169,13.8067,13.6989,13.7947,74200.0
2009-04-01 09:50:00,23.03,23.18,22.98,23.18,80600.0,13.7887,13.8785,13.7588,13.8785,80600.0
2009-04-01 10:00:00,23.19,23.28,23.18,23.24,140000.0,13.8845,13.9384,13.8785,13.9144,140000.0
2009-04-01 10:10:00,23.24,23.28,23.19,23.24,137600.0,13.9144,13.9384,13.8845,13.9144,137600.0
2009-04-01 10:20:00,23.23,23.27,23.1,23.14,116000.0,13.9084,13.9324,13.8306,13.8546,116000.0
2009-04-01 10:30:00,23.13,23.13,23.06,23.11,86800.0,13.8486,13.8486,13.8067,13.8366,86800.0
2009-04-01 10:40:00,23.11,23.15,23.06,23.08,103600.0,13.8366,13.8605,13.8067,13.8186,103600.0
2009-04-01 10:50:00,23.08,23.11,23.02,23.03,94200.0,13.8186,13.8366,13.7827,13.7887,94200.0
2009-04-01 11:00:00,23.02,23.07,22.97,23.04,134000.0,13.7827,13.8126,13.7528,13.7947,134000.0
2009-04-01 11:10:00,23.04,23.11,22.99,23.05,117200.0,13.7947,13.8366,13.7647,13.8007,117200.0
2009-04-01 11:20:00,23.05,23.14,23.0,23.1,71800.0,13.8007,13.8546,13.7707,13.8306,71800.0
2009-04-01 11:30:00,23.1,23.13,23.07,23.11,52800.0,13.8306,13.8486,13.8126,13.8366,52800.0
2009-04-01 11:40:00,23.1,23.17,23.1,23.13,74000.0,13.8306,13.8725,13.8306,13.8486,74000.0
2009-04-01 11:50:00,23.13,23.18,23.08,23.18,58200.0,13.8486,13.8785,13.8186,13.8785,58200.0
2009-04-01 12:00:00,23.18,23.27,23.18,23.26,77200.0,13.8785,13.9324,13.8785,13.9264,77200.0
2009-04-01 12:10:00,23.26,23.31,23.25,23.3,85000.0,13.9264,13.9563,13.9204,13.9504,85000.0
2009-04-01 12:20:00,23.3,23.31,23.24,23.27,98200.0,13.9504,13.9563,13.9144,13.9324,98200.0
2009-04-01 12:30:00,23.27,23.29,23.24,23.25,130200.0,13.9324,13.9444,13.9144,13.9204,130200.0
2009-04-01 12:40:00,23.27,23.36,23.27,23.33,100600.0,13.9324,13.9863,13.9324,13.9683,100600.0
2009-04-01 12:50:00,23.33,23.33,23.23,23.24,61200.0,13.9683,13.9683,13.9084,13.9144,61200.0
2009-04-01 13:00:00,23.25,23.3,23.18,23.19,96000.0,13.9204,13.9504,13.8785,13.8845,96000.0
2009-04-01 13:10:00,23.2,23.28,23.18,23.25,59600.0,13.8905,13.9384,13.8785,13.9204,59600.0
2009-04-01 13:20:00,23.25,23.29,23.23,23.25,73800.0,13.9204,13.9444,13.9084,13.9204,73800.0
2009-04-01 13:30:00,23.25,23.38,23.23,23.36,116400.0,13.9204,13.9983,13.9084,13.9863,116400.0
2009-04-01 13:40:00,23.36,23.36,23.3,23.31,87600.0,13.9863,13.9863,13.9504,13.9563,87600.0
2009-04-01 13:50:00,23.31,23.4,23.28,23.38,94800.0,13.9563,14.0102,13.9384,13.9983,94800.0
2009-04-01 14:00:00,23.38,23.49,23.36,23.46,106800.0,13.9983,14.0641,13.9863,14.0462,106800.0
2009-04-01 14:10:00,23.46,23.5,23.45,23.46,107600.0,14.0462,14.0701,14.0402,14.0462,107600.0
2009-04-01 14:20:00,23.46,23.48,23.43,23.43,135800.0,14.0462,14.0581,14.0282,14.0282,135800.0
2009-04-01 14:30:00,23.44,23.49,23.43,23.45,92400.0,14.0342,14.0641,14.0282,14.0402,92400.0
2009-04-01 14:40:00,23.46,23.48,23.36,23.4,129600.0,14.0462,14.0581,13.9863,14.0102,129600.0
2009-04-01 14:50:00,23.4,23.45,23.36,23.37,115000.0,14.0102,14.0402,13.9863,13.9923,115000.0
2009-04-01 15:00:00,23.38,23.38,23.19,23.2,231800.0,13.9983,13.9983,13.8845,13.8905,231800.0
2009-04-01 15:10:00,23.18,23.19,23.1,23.18,223400.0,13.8785,13.8845,13.8306,13.8785,223400.0
2009-04-01 15:20:00,23.18,23.25,23.11,23.23,180800.0,13.8785,13.9204,13.8366,13.9084,180800.0
2009-04-01 15:30:00,23.23,23.42,23.21,23.41,282800.0,13.9084,14.0222,13.8965,14.0162,282800.0
2009-04-01 15:40:00,23.41,23.5,23.39,23.41,361800.0,14.0162,14.0701,14.0042,14.0162,361800.0
2009-04-01 15:50:00,23.4,23.45,23.28,23.3,309200.0,14.0102,14.0402,13.9384,13.9504,309200.0
2009-04-02 09:30:00,23.85,23.85,23.52,23.56,90400.0,14.2797,14.2797,14.0821,14.106,90400.0
2009-04-02 09:40:00,23.55,23.55,23.32,23.37,98800.0,14.1,14.1,13.9623,13.9923,98800.0
2009-04-02 09:50:00,23.37,23.43,23.33,23.33,129800.0,13.9923,14.0282,13.9683,13.9683,129800.0
2009-04-02 10:00:00,23.33,23.41,23.06,23.07,129800.0,13.9683,14.0162,13.8067,13.8126,129800.0
2009-04-02 10:10:00,23.07,23.2,22.96,23.14,148600.0,13.8126,13.8905,13.7468,13.8546,148600.0
2009-04-02 10:20:00,23.14,23.14,23.0,23.0,78000.0,13.8546,13.8546,13.7707,13.7707,78000.0
2009-04-02 10:30:00,23.0,23.1,23.0,23.05,74600.0,13.7707,13.8306,13.7707,13.8007,74600.0
2009-04-02 10:40:00,23.05,23.33,23.01,23.33,88600.0,13.8007,13.9683,13.7767,13.9683,88600.0
2009-04-02 10:50:00,23.33,23.36,23.26,23.35,95400.0,13.9683,13.9863,13.9264,13.9803,95400.0
2009-04-02 11:00:00,23.36,23.48,23.36,23.43,98600.0,13.9863,14.0581,13.9863,14.0282,98600.0
2009-04-02 11:10:00,23.43,23.65,23.43,23.57,115400.0,14.0282,14.1599,14.0282,14.112,115400.0
2009-04-02 11:20:00,23.56,23.61,23.51,23.54,106600.0,14.106,14.136,14.0761,14.094,106600.0
2009-04-02 11:30:00,23.54,23.55,23.5,23.55,85600.0,14.094,14.1,14.0701,14.1,85600.0
2009-04-02 11:40:00,23.55,23.65,23.54,23.61,144600.0,14.1,14.1599,14.094,14.136,144600.0
2009-04-02 11:50:00,23.6,23.66,23.58,23.65,171800.0,14.13,14.1659,14.118,14.1599,171800.0
2009-04-02 12:00:00,23.64,23.67,23.6,23.64,154000.0,14.1539,14.1719,14.13,14.1539,154000.0
2009-04-02 12:10:00,23.64,23.73,23.63,23.7,130600.0,14.1539,14.2078,14.1479,14.1898,130600.0
2009-04-02 12:20:00,23.69,23.8,23.67,23.75,155000.0,14.1839,14.2497,14.1719,14.2198,155000.0
2009-04-02 12:30:00,23.75,23.8,23.73,23.73,101600.0,14.2198,14.2497,14.2078,14.2078,101600.0
2009-04-02 12:40:00,23.74,23.76,23.72,23.75,45600.0,14.2138,14.2258,14.2018,14.2198,45600.0
2009-04-02 12:50:00,23.74,23.75,23.65,23.65,75600.0,14.2138,14.2198,14.1599,14.1599,75600.0
2009-04-02 13:00:00,23.66,23.67,23.61,23.64,46000.0,14.1659,14.1719,14.136,14.1539,46000.0
2009-04-02 13:10:00,23.64,23.65,23.59,23.59,32400.0,14.1539,14.1599,14.124,14.124,32400.0
2009-04-02 13:20:00,23.59,23.61,23.49,23.5,70400.0,14.124,14.136,14.0641,14.0701,70400.0
2009-04-02 13:30:00,23.5,23.6,23.49,23.52,59200.0,14.0701,14.13,14.0641,14.0821,59200.0
2009-04-02 13:40:00,23.51,23.58,23.45,23.52,64600.0,14.0761,14.118,14.0402,14.0821,64600.0
2009-04-02 13:50:00,23.52,23.56,23.46,23.53,82000.0,14.0821,14.106,14.0462,14.0881,82000.0
2009-04-02 14:00:00,23.53,23.58,23.49,23.53,97600.0,14.0881,14.118,14.0641,14.0881,97600.0
2009-04-02 14:10:00,23.54,23.58,23.53,23.57,43600.0,14.094,14.118,14.0881,14.112,43600.0
2009-04-02 14:20:00,23.55,23.68,23.55,23.64,64600.0,14.1,14.1779,14.1,14.1539,64600.0
2009-04-02 14:30:00,23.64,23.69,23.64,23.67,162800.0,14.1539,14.1839,14.1539,14.1719,162800.0
2009-04-02 14:40:00,23.66,23.69,23.62,23.65,121400.0,14.1659,14.1839,14.1419,14.1599,121400.0
2009-04-02 14:50:00,23.66,23.67,23.44,23.49,152000.0,14.1659,14.1719,14.0342,14.0641,152000.0
2009-04-02 15:00:00,23.49,23.55,23.37,23.41,103400.0,14.0641,14.1,13.9923,14.0162,103400.0
2009-04-02 15:10:00,23.42,23.53,23.4,23.4,98400.0,14.0222,14.0881,14.0102,14.0102,98400.0
2009-04-02 15:20:00,23.4,23.53,23.37,23.47,106400.0,14.0102,14.0881,13.9923,14.0521,106400.0
2009-04-02 15:30:00,23.49,23.53,23.41,23.41,118400.0,14.0641,14.0881,14.0162,14.0162,118400.0
2009-04-02 15:40:00,23.41,23.55,23.38,23.53,243000.0,14.0162,14.1,13.9983,14.0881,243000.0
2009-04-02 15:50:00,23.52,23.53,23.39,23.43,247400.0,14.0821,14.0881,14.0042,14.0282,247400.0
2009-04-03 09:30:00,23.43,23.65,23.38,23.54,74600.0,14.0282,14.1599,13.9983,14.094,74600.0
2009-04-03 09:40:00,23.56,23.69,23.35,23.42,57200.0,14.106,14.1839,13.9803,14.0222,57200.0
2009-04-03 09:50:00,23.41,23.61,23.41,23.59,29600.0,14.0162,14.136,14.0162,14.124,29600.0
2009-04-03 10:00:00,23.58,23.6,23.4,23.55,64600.0,14.118,14.13,14.0102,14.1,64600.0
2009-04-03 10:10:00,23.55,23.57,23.43,23.43,39400.0,14.1,14.112,14.0282,14.0282,39400.0
2009-04-03 10:20:00,23.43,23.5,23.38,23.42,43000.0,14.0282,14.0701,13.9983,14.0222,43000.0
2009-04-03 10:30:00,23.42,23.43,23.3,23.35,50800.0,14.0222,14.0282,13.9504,13.9803,50800.0
2009-04-03 10:40:00,23.35,23.36,23.17,23.25,70000.0,13.9803,13.9863,13.8725,13.9204,70000.0
2009-04-03 10:50:00,23.24,23.36,23.24,23.32,34200.0,13.9144,13.9863,13.9144,13.9623,34200.0
2009-04-03 11:00:00,23.32,23.36,23.25,23.27,40600.0,13.9623,13.9863,13.9204,13.9324,40600.0
2009-04-03 11:10:00,23.27,23.32,23.27,23.3,30000.0,13.9324,13.9623,13.9324,13.9504,30000.0
2009-04-03 11:20:00,23.31,23.41,23.24,23.4,55400.0,13.9563,14.0162,13.9144,14.0102,55400.0
2009-04-03 11:30:00,23.4,23.43,23.39,23.41,22200.0,14.0102,14.0282,14.0042,14.0162,22200.0
2009-04-03 11:40:00,23.42,23.47,23.39,23.41,34200.0,14.0222,14.0521,14.0042,14.0162,34200.0
2009-04-03 11:50:00,23.42,23.42,23.33,23.35,37000.0,14.0222,14.0222,13.9683,13.9803,37000.0
2009-04-03 12:00:00,23.36,23.43,23.35,23.36,38800.0,13.9863,14.0282,13.9803,13.9863,38800.0
2009-04-03 12:10:00,23.36,23.41,23.35,23.36,42800.0,13.9863,14.0162,13.9803,13.9863,42800.0
2009-04-03 12:20:00,23.36,23.39,23.33,23.37,56400.0,13.9863,14.0042,13.9683,13.9923,56400.0
2009-04-03 12:30:00,23.38,23.44,23.34,23.38,70800.0,13.9983,14.0342,13.9743,13.9983,70800.0
2009-04-03 12:40:00,23.38,23.41,23.3,23.32,49200.0,13.9983,14.0162,13.9504,13.9623,49200.0
2009-04-03 12:50:00,23.32,23.35,23.3,23.35,45200.0,13.9623,13.9803,13.9504,13.9803,45200.0
2009-04-03 13:00:00,23.35,23.36,23.25,23.27,96800.0,13.9803,13.9863,13.9204,13.9324,96800.0
2009-04-03 13:10:00,23.29,23.42,23.28,23.41,60000.0,13.9444,14.0222,13.9384,14.0162,60000.0
2009-04-03 13:20:00,23.41,23.47,23.36,23.46,62200.0,14.0162,14.0521,13.9863,14.0462,62200.0
2009-04-03 13:30:00,23.46,23.49,23.4,23.4,48800.0,14.0462,14.0641,14.0102,14.0102,48800.0
2009-04-03 13:40:00,23.4,23.43,23.34,23.42,52400.0,14.0102,14.0282,13.9743,14.0222,52400.0
2009-04-03 13:50:00,23.41,23.49,23.41,23.46,28200.0,14.0162,14.0641,14.0162,14.0462,28200.0
2009-04-03 14:00:00,23.48,23.5,23.38,23.42,34400.0,14.0581,14.0701,13.9983,14.0222,34400.0
2009-04-03 14:10:00,23.41,23.43,23.39,23.41,28000.0,14.0162,14.0282,14.0042,14.0162,28000.0
2009-04-03 14:20:00,23.41,23.46,23.36,23.46,44800.0,14.0162,14.0462,13.9863,14.0462,44800.0
2009-04-03 14:30:00,23.45,23.48,23.41,23.43,57600.0,14.0402,14.0581,14.0162,14.0282,57600.0
2009-04-03 14:40:00,23.44,23.46,23.36,23.38,44000.0,14.0342,14.0462,13.9863,13.9983,44000.0
2009-04-03 14:50:00,23.38,23.39,23.33,23.39,72400.0,13.9983,14.0042,13.9683,14.0042,72400.0
2009-04-03 15:00:00,23.37,23.4,23.27,23.29,72400.0,13.9923,14.0102,13.9324,13.9444,72400.0
2009-04-03 15:10:00,23.29,23.33,23.25,23.31,65800.0,13.9444,13.9683,13.9204,13.9563,65800.0
2009-04-03 15:20:00,23.3,23.33,23.24,23.25,70400.0,13.9504,13.9683,13.9144,13.9204,70400.0
2009-04-03 15:30:00,23.25,23.33,23.18,23.24,107000.0,13.9204,13.9683,13.8785,13.9144,107000.0
2009-04-03 15:40:00,23.24,23.39,23.23,23.35,230400.0,13.9144,14.0042,13.9084,13.9803,230400.0
2009-04-03 15:50:00,23.35,23.44,23.34,23.43,246800.0,13.9803,14.0342,13.9743,14.0282,246800.0
2009-04-06 09:30:00,23.3,23.41,23.23,23.23,55200.0,13.9504,14.0162,13.9084,13.9084,55200.0
2009-04-06 09:40:00,23.24,23.3,23.16,23.17,83200.0,13.9144,13.9504,13.8665,13.8725,83200.0
2009-04-06 09:50:00,23.17,23.3,23.15,23.27,94400.0,13.8725,13.9504,13.8605,13.9324,94400.0
2009-04-06 10:00:00,23.25,23.28,23.23,23.26,125400.0,13.9204,13.9384,13.9084,13.9264,125400.0
2009-04-06 10:10:00,23.28,23.31,23.22,23.31,105000.0,13.9384,13.9563,13.9025,13.9563,105000.0
2009-04-06 10:20:00,23.31,23.39,23.25,23.32,101200.0,13.9563,14.0042,13.9204,13.9623,101200.0
2009-04-06 10:30:00,23.31,23.31,23.14,23.14,136000.0,13.9563,13.9563,13.8546,13.8546,136000.0
2009-04-06 10:40:00,23.14,23.18,22.67,22.78,611000.0,13.8546,13.8785,13.5732,13.639,611000.0
2009-04-06 10:50:00,22.77,22.93,22.7,22.9,369000.0,13.633,13.7288,13.5911,13.7109,369000.0
2009-04-06 11:00:00,22.9,22.96,22.84,22.92,158200.0,13.7109,13.7468,13.6749,13.7228,158200.0
2009-04-06 11:10:00,22.92,23.04,22.92,23.0,122800.0,13.7228,13.7947,13.7228,13.7707,122800.0
2009-04-06 11:20:00,23.0,23.02,22.95,22.96,120600.0,13.7707,13.7827,13.7408,13.7468,120600.0
2009-04-06 11:30:00,22.97,23.0,22.91,22.95,148600.0,13.7528,13.7707,13.7169,13.7408,148600.0
2009-04-06 11:40:00,22.95,22.96,22.9,22.93,93000.0,13.7408,13.7468,13.7109,13.7288,93000.0
2009-04-06 11:50:00,22.93,22.95,22.86,22.87,113400.0,13.7288,13.7408,13.6869,13.6929,113400.0
2009-04-06 12:00:00,22.87,22.88,22.82,22.84,129600.0,13.6929,13.6989,13.663,13.6749,129600.0
2009-04-06 12:10:00,22.84,22.84,22.73,22.78,118800.0,13.6749,13.6749,13.6091,13.639,118800.0
2009-04-06 12:20:00,22.78,22.79,22.71,22.75,67200.0,13.639,13.645,13.5971,13.6211,67200.0
2009-04-06 12:30:00,22.75,22.77,22.72,22.74,100200.0,13.6211,13.633,13.6031,13.6151,100200.0
2009-04-06 12:40:00,22.74,22.77,22.71,22.72,83800.0,13.6151,13.633,13.5971,13.6031,83800.0
2009-04-06 12:50:00,22.72,22.78,22.69,22.77,109200.0,13.6031,13.639,13.5851,13.633,109200.0
2009-04-06 13:00:00,22.77,22.78,22.71,22.73,103000.0,13.633,13.639,13.5971,13.6091,103000.0
2009-04-06 13:10:00,22.73,22.78,22.7,22.7,102800.0,13.6091,13.639,13.5911,13.5911,102800.0
2009-04-06 13:20:00,22.7,22.75,22.68,22.69,124600.0,13.5911,13.6211,13.5791,13.5851,124600.0
2009-04-06 13:30:00,22.69,22.71,22.66,22.7,113200.0,13.5851,13.5971,13.5672,13.5911,113200.0
2009-04-06 13:40:00,22.7,22.83,22.67,22.8,101000.0,13.5911,13.669,13.5732,13.651,101000.0
2009-04-06 13:50:00,22.81,22.84,22.78,22.79,126000.0,13.657,13.6749,13.639,13.645,126000.0
2009-04-06 14:00:00,22.77,22.84,22.76,22.83,140200.0,13.633,13.6749,13.627,13.669,140200.0
2009-04-06 14:10:00,22.83,22.85,22.79,22.83,95200.0,13.669,13.6809,13.645,13.669,95200.0
2009-04-06 14:20:00,22.82,22.83,22.79,22.81,107200.0,13.663,13.669,13.645,13.657,107200.0
2009-04-06 14:30:00,22.81,22.82,22.69,22.7,117200.0,13.657,13.663,13.5851,13.5911,117200.0
2009-04-06 14:40:00,22.71,22.73,22.67,22.71,153200.0,13.5971,13.6091,13.5732,13.5971,153200.0
2009-04-06 14:50:00,22.71,22.79,22.71,22.74,140800.0,13.5971,13.645,13.5971,13.6151,140800.0
2009-04-06 15:00:00,22.74,22.8,22.72,22.74,154800.0,13.6151,13.651,13.6031,13.6151,154800.0
2009-04-06 15:10:00,22.74,22.86,22.74,22.86,169600.0,13.6151,13.6869,13.6151,13.6869,169600.0
2009-04-06 15:20:00,22.86,22.86,22.74,22.75,211600.0,13.6869,13.6869,13.6151,13.6211,211600.0
2009-04-06 15:30:00,22.75,22.77,22.64,22.64,378200.0,13.6211,13.633,13.5552,13.5552,378200.0
2009-04-06 15:40:00,22.64,22.76,22.64,22.71,248800.0,13.5552,13.627,13.5552,13.5971,248800.0
2009-04-06 15:50:00,22.72,22.84,22.71,22.79,347200.0,13.6031,13.6749,13.5971,13.645,347200.0
2009-04-07 09:30:00,22.5,22.65,22.17,22.24,169400.0,13.4714,13.5612,13.2738,13.3157,169400.0
2009-04-07 09:40:00,22.23,22.34,22.18,22.34,128600.0,13.3097,13.3756,13.2798,13.3756,128600.0
2009-04-07 09:50:00,22.33,22.55,22.32,22.52,96800.0,13.3696,13.5013,13.3636,13.4833,96800.0
2009-04-07 10:00:00,22.52,22.57,22.4,22.5,101600.0,13.4833,13.5133,13.4115,13.4714,101600.0
2009-04-07 10:10:00,22.5,22.53,22.48,22.52,82400.0,13.4714,13.4893,13.4594,13.4833,82400.0
2009-04-07 10:20:00,22.52,22.54,22.42,22.5,88200.0,13.4833,13.4953,13.4235,13.4714,88200.0
2009-04-07 10:30:00,22.52,22.66,22.49,22.66,74800.0,13.4833,13.5672,13.4654,13.5672,74800.0
2009-04-07 10:40:00,22.67,22.8,22.64,22.77,96600.0,13.5732,13.651,13.5552,13.633,96600.0
2009-04-07 10:50:00,22.77,22.78,22.63,22.63,74800.0,13.633,13.639,13.5492,13.5492,74800.0
2009-04-07 11:00:00,22.63,22.68,22.63,22.65,38000.0,13.5492,13.5791,13.5492,13.5612,38000.0
2009-04-07 11:10:00,22.64,22.7,22.64,22.68,76000.0,13.5552,13.5911,13.5552,13.5791,76000.0
2009-04-07 11:20:00,22.68,22.78,22.68,22.78,78800.0,13.5791,13.639,13.5791,13.639,78800.0
2009-04-07 11:30:00,22.75,22.84,22.66,22.67,81400.0,13.6211,13.6749,13.5672,13.5732,81400.0
2009-04-07 11:40:00,22.67,22.7,22.61,22.64,70400.0,13.5732,13.5911,13.5372,13.5552,70400.0
2009-04-07 11:50:00,22.65,22.65,22.6,22.6,64800.0,13.5612,13.5612,13.5312,13.5312,64800.0
2009-04-07 12:00:00,22.61,22.68,22.59,22.61,83400.0,13.5372,13.5791,13.5253,13.5372,83400.0
2009-04-07 12:10:00,22.61,22.69,22.6,22.63,72400.0,13.5372,13.5851,13.5312,13.5492,72400.0
2009-04-07 12:20:00,22.63,22.66,22.57,22.58,62600.0,13.5492,13.5672,13.5133,13.5193,62600.0
2009-04-07 12:30:00,22.59,22.65,22.58,22.6,67000.0,13.5253,13.5612,13.5193,13.5312,67000.0
2009-04-07 12:40:00,22.6,22.72,22.6,22.71,53000.0,13.5312,13.6031,13.5312,13.5971,53000.0
2009-04-07 12:50:00,22.71,22.74,22.7,22.72,43400.0,13.5971,13.6151,13.5911,13.6031,43400.0
2009-04-07 13:00:00,22.7,22.72,22.62,22.65,48800.0,13.5911,13.6031,13.5432,13.5612,48800.0
2009-04-07 13:10:00,22.65,22.67,22.6,22.63,78400.0,13.5612,13.5732,13.5312,13.5492,78400.0
2009-04-07 13:20:00,22.63,22.65,22.58,22.64,64200.0,13.5492,13.5612,13.5193,13.5552,64200.0
2009-04-07 13:30:00,22.63,22.63,22.58,22.6,39600.0,13.5492,13.5492,13.5193,13.5312,39600.0
2009-04-07 13:40:00,22.6,22.61,22.58,22.6,73200.0,13.5312,13.5372,13.5193,13.5312,73200.0
2009-04-07 13:50:00,22.58,22.61,22.56,22.58,72800.0,13.5193,13.5372,13.5073,13.5193,72800.0
2009-04-07 14:00:00,22.58,22.63,22.56,22.63,77400.0,13.5193,13.5492,13.5073,13.5492,77400.0
2009-04-07 14:10:00,22.63,22.65,22.6,22.61,49600.0,13.5492,13.5612,13.5312,13.5372,49600.0
2009-04-07 14:20:00,22.61,22.67,22.61,22.63,72000.0,13.5372,13.5732,13.5372,13.5492,72000.0
2009-04-07 14:30:00,22.64,22.64,22.58,22.6,70200.0,13.5552,13.5552,13.5193,13.5312,70200.0
2009-04-07 14:40:00,22.6,22.65,22.6,22.64,64800.0,13.5312,13.5612,13.5312,13.5552,64800.0
2009-04-07 14:50:00,22.64,22.69,22.63,22.68,111200.0,13.5552,13.5851,13.5492,13.5791,111200.0
2009-04-07 15:00:00,22.68,22.7,22.63,22.7,92600.0,13.5791,13.5911,13.5492,13.5911,92600.0
2009-04-07 15:10:00,22.7,22.76,22.69,22.71,149800.0,13.5911,13.627,13.5851,13.5971,149800.0
2009-04-07 15:20:00,22.71,22.74,22.67,22.68,148400.0,13.5971,13.6151,13.5732,13.5791,148400.0
2009-04-07 15:30:00,22.68,22.75,22.67,22.7,258400.0,13.5791,13.6211,13.5732,13.5911,258400.0
2009-04-07 15:40:00,22.7,22.75,22.66,22.7,378800.0,13.5911,13.6211,13.5672,13.5911,378800.0
2009-04-07 15:50:00,22.7,22.7,22.5,22.53,419600.0,13.5911,13.5911,13.4714,13.4893,419600.0
2009-04-08 09:30:00,22.58,22.6,22.31,22.6,93800.0,13.5193,13.5312,13.3576,13.5312,93800.0
2009-04-08 09:40:00,22.58,22.62,22.46,22.47,102200.0,13.5193,13.5432,13.4474,13.4534,102200.0
2009-04-08 09:50:00,22.46,22.46,22.41,22.42,49800.0,13.4474,13.4474,13.4175,13.4235,49800.0
2009-04-08 10:00:00,22.45,22.5,22.39,22.45,83200.0,13.4414,13.4714,13.4055,13.4414,83200.0
2009-04-08 10:10:00,22.45,22.49,22.41,22.41,84800.0,13.4414,13.4654,13.4175,13.4175,84800.0
2009-04-08 10:20:00,22.42,22.42,22.36,22.41,50800.0,13.4235,13.4235,13.3876,13.4175,50800.0
2009-04-08 10:30:00,22.4,22.4,22.28,22.3,61200.0,13.4115,13.4115,13.3397,13.3516,61200.0
2009-04-08 10:40:00,22.32,22.43,22.3,22.38,32800.0,13.3636,13.4295,13.3516,13.3995,32800.0
2009-04-08 10:50:00,22.38,22.47,22.36,22.46,15200.0,13.3995,13.4534,13.3876,13.4474,15200.0
2009-04-08 11:00:00,22.46,22.51,22.45,22.48,64600.0,13.4474,13.4774,13.4414,13.4594,64600.0
2009-04-08 11:10:00,22.48,22.52,22.46,22.5,74800.0,13.4594,13.4833,13.4474,13.4714,74800.0
2009-04-08 11:20:00,22.5,22.52,22.47,22.49,58200.0,13.4714,13.4833,13.4534,13.4654,58200.0
2009-04-08 11:30:00,22.49,22.63,22.48,22.6,41800.0,13.4654,13.5492,13.4594,13.5312,41800.0
2009-04-08 11:40:00,22.62,22.67,22.56,22.64,74000.0,13.5432,13.5732,13.5073,13.5552,74000.0
2009-04-08 11:50:00,22.64,22.67,22.63,22.63,41400.0,13.5552,13.5732,13.5492,13.5492,41400.0
2009-04-08 12:00:00,22.63,22.67,22.61,22.65,14400.0,13.5492,13.5732,13.5372,13.5612,14400.0
2009-04-08 12:10:00,22.65,22.68,22.61,22.64,38800.0,13.5612,13.5791,13.5372,13.5552,38800.0
2009-04-08 12:20:00,22.64,22.73,22.62,22.68,33400.0,13.5552,13.6091,13.5432,13.5791,33400.0
2009-04-08 12:30:00,22.68,22.69,22.63,22.66,43800.0,13.5791,13.5851,13.5492,13.5672,43800.0
2009-04-08 12:40:00,22.66,22.75,22.65,22.74,44400.0,13.5672,13.6211,13.5612,13.6151,44400.0
2009-04-08 12:50:00,22.74,22.81,22.74,22.75,39200.0,13.6151,13.657,13.6151,13.6211,39200.0
2009-04-08 13:00:00,22.75,22.78,22.75,22.75,24200.0,13.6211,13.639,13.6211,13.6211,24200.0
2009-04-08 13:10:00,22.75,22.78,22.73,22.73,26000.0,13.6211,13.639,13.6091,13.6091,26000.0
2009-04-08 13:20:00,22.74,22.8,22.74,22.8,29400.0,13.6151,13.651,13.6151,13.651,29400.0
2009-04-08 13:30:00,22.8,22.81,22.72,22.72,35000.0,13.651,13.657,13.6031,13.6031,35000.0
2009-04-08 13:40:00,22.73,22.79,22.72,22.75,74000.0,13.6091,13.645,13.6031,13.6211,74000.0
2009-04-08 13:50:00,22.75,22.79,22.74,22.78,28200.0,13.6211,13.645,13.6151,13.639,28200.0
2009-04-08 14:00:00,22.79,22.8,22.65,22.66,64000.0,13.645,13.651,13.5612,13.5672,64000.0
2009-04-08 14:10:00,22.66,22.72,22.65,22.69,40800.0,13.5672,13.6031,13.5612,13.5851,40800.0
2009-04-08 14:20:00,22.69,22.71,22.65,22.7,47400.0,13.5851,13.5971,13.5612,13.5911,47400.0
2009-04-08 14:30:00,22.7,22.72,22.65,22.66,74000.0,13.5911,13.6031,13.5612,13.5672,74000.0
2009-04-08 14:40:00,22.66,22.7,22.63,22.67,60000.0,13.5672,13.5911,13.5492,13.5732,60000.0
2009-04-08 14:50:00,22.68,22.68,22.58,22.61,109000.0,13.5791,13.5791,13.5193,13.5372,109000.0
2009-04-08 15:00:00,22.6,22.61,22.52,22.57,89800.0,13.5312,13.5372,13.4833,13.5133,89800.0
2009-04-08 15:10:00,22.56,22.63,22.53,22.61,79000.0,13.5073,13.5492,13.4893,13.5372,79000.0
2009-04-08 15:20:00,22.61,22.68,22.59,22.64,113200.0,13.5372,13.5791,13.5253,13.5552,113200.0
2009-04-08 15:30:00,22.65,22.73,22.64,22.7,137200.0,13.5612,13.6091,13.5552,13.5911,137200.0
2009-04-08 15:40:00,22.7,22.78,22.68,22.74,202000.0,13.5911,13.639,13.5791,13.6151,202000.0
2009-04-08 15:50:00,22.74,22.75,22.68,22.72,217800.0,13.6151,13.6211,13.5791,13.6031,217800.0
2009-04-09 09:30:00,23.2,23.4,23.17,23.29,164600.0,13.8905,14.0102,13.8725,13.9444,164600.0
2009-04-09 09:40:00,23.29,23.35,23.19,23.2,65600.0,13.9444,13.9803,13.8845,13.8905,65600.0
2009-04-09 09:50:00,23.2,23.31,23.2,23.29,51000.0,13.8905,13.9563,13.8905,13.9444,51000.0
2009-04-09 10:00:00,23.29,23.3,23.15,23.16,63000.0,13.9444,13.9504,13.8605,13.8665,63000.0
2009-04-09 10:10:00,23.17,23.24,23.12,23.12,53600.0,13.8725,13.9144,13.8426,13.8426,53600.0
2009-04-09 10:20:00,23.14,23.17,23.08,23.13,52000.0,13.8546,13.8725,13.8186,13.8486,52000.0
2009-04-09 10:30:00,23.13,23.17,23.09,23.13,54000.0,13.8486,13.8725,13.8246,13.8486,54000.0
2009-04-09 10:40:00,23.13,23.13,23.02,23.1,84800.0,13.8486,13.8486,13.7827,13.8306,84800.0
2009-04-09 10:50:00,23.09,23.11,23.06,23.08,52200.0,13.8246,13.8366,13.8067,13.8186,52200.0
2009-04-09 11:00:00,23.08,23.11,23.04,23.08,40200.0,13.8186,13.8366,13.7947,13.8186,40200.0
2009-04-09 11:10:00,23.08,23.11,23.04,23.11,25600.0,13.8186,13.8366,13.7947,13.8366,25600.0
2009-04-09 11:20:00,23.1,23.1,22.97,22.97,36800.0,13.8306,13.8306,13.7528,13.7528,36800.0
2009-04-09 11:30:00,22.97,22.99,22.86,22.86,27200.0,13.7528,13.7647,13.6869,13.6869,27200.0
2009-04-09 11:40:00,22.86,22.87,22.84,22.87,45200.0,13.6869,13.6929,13.6749,13.6929,45200.0
2009-04-09 11:50:00,22.87,22.95,22.86,22.93,32600.0,13.6929,13.7408,13.6869,13.7288,32600.0
2009-04-09 12:00:00,22.95,22.97,22.93,22.94,42800.0,13.7408,13.7528,13.7288,13.7348,42800.0
2009-04-09 12:10:00,22.94,22.95,22.86,22.89,45800.0,13.7348,13.7408,13.6869,13.7049,45800.0
2009-04-09 12:20:00,22.89,22.93,22.88,22.92,48600.0,13.7049,13.7288,13.6989,13.7228,48600.0
2009-04-09 12:30:00,22.92,22.93,22.91,22.91,32000.0,13.7228,13.7288,13.7169,13.7169,32000.0
2009-04-09 12:40:00,22.91,22.93,22.9,22.91,30800.0,13.7169,13.7288,13.7109,13.7169,30800.0
2009-04-09 12:50:00,22.91,22.91,22.87,22.89,26600.0,13.7169,13.7169,13.6929,13.7049,26600.0
2009-04-09 13:00:00,22.88,22.91,22.87,22.9,26200.0,13.6989,13.7169,13.6929,13.7109,26200.0
2009-04-09 13:10:00,22.9,22.91,22.85,22.86,45800.0,13.7109,13.7169,13.6809,13.6869,45800.0
2009-04-09 13:20:00,22.86,22.87,22.83,22.85,55000.0,13.6869,13.6929,13.669,13.6809,55000.0
2009-04-09 13:30:00,22.84,22.85,22.81,22.83,42200.0,13.6749,13.6809,13.657,13.669,42200.0
2009-04-09 13:40:00,22.83,22.89,22.82,22.85,59800.0,13.669,13.7049,13.663,13.6809,59800.0
2009-04-09 13:50:00,22.85,22.88,22.85,22.87,29600.0,13.6809,13.6989,13.6809,13.6929,29600.0
2009-04-09 14:00:00,22.87,22.89,22.84,22.88,51200.0,13.6929,13.7049,13.6749,13.6989,51200.0
2009-04-09 14:10:00,22.88,22.89,22.79,22.82,83800.0,13.6989,13.7049,13.645,13.663,83800.0
2009-04-09 14:20:00,22.82,22.86,22.81,22.84,79000.0,13.663,13.6869,13.657,13.6749,79000.0
2009-04-09 14:30:00,22.85,22.93,22.85,22.93,85800.0,13.6809,13.7288,13.6809,13.7288,85800.0
2009-04-09 14:40:00,22.94,23.05,22.94,23.03,67800.0,13.7348,13.8007,13.7348,13.7887,67800.0
2009-04-09 14:50:00,23.03,23.04,22.96,22.97,86400.0,13.7887,13.7947,13.7468,13.7528,86400.0
2009-04-09 15:00:00,22.98,23.02,22.96,22.99,106000.0,13.7588,13.7827,13.7468,13.7647,106000.0
2009-04-09 15:10:00,22.99,23.0,22.91,22.98,130200.0,13.7647,13.7707,13.7169,13.7588,130200.0
2009-04-09 15:20:00,22.98,22.99,22.92,22.94,107200.0,13.7588,13.7647,13.7228,13.7348,107200.0
2009-04-09 15:30:00,22.94,22.99,22.92,22.98,186200.0,13.7348,13.7647,13.7228,13.7588,186200.0
2009-04-09 15:40:00,22.98,23.06,22.95,23.06,243000.0,13.7588,13.8067,13.7408,13.8067,243000.0
2009-04-09 15:50:00,23.06,23.08,22.97,23.06,302200.0,13.8067,13.8186,13.7528,13.8067,302200.0
2009-04-13 09:30:00,22.85,23.08,22.7,22.72,61800.0,13.6809,13.8186,13.5911,13.6031,61800.0
2009-04-13 09:40:00,22.73,22.75,22.63,22.72,44200.0,13.6091,13.6211,13.5492,13.6031,44200.0
2009-04-13 09:50:00,22.7,22.77,22.64,22.66,50600.0,13.5911,13.633,13.5552,13.5672,50600.0
2009-04-13 10:00:00,22.67,22.72,22.61,22.64,51600.0,13.5732,13.6031,13.5372,13.5552,51600.0
2009-04-13 10:10:00,22.66,22.67,22.56,22.57,60200.0,13.5672,13.5732,13.5073,13.5133,60200.0
2009-04-13 10:20:00,22.58,22.61,22.53,22.54,57800.0,13.5193,13.5372,13.4893,13.4953,57800.0
2009-04-13 10:30:00,22.54,22.66,22.54,22.61,37400.0,13.4953,13.5672,13.4953,13.5372,37400.0
2009-04-13 10:40:00,22.61,22.65,22.59,22.63,48600.0,13.5372,13.5612,13.5253,13.5492,48600.0
2009-04-13 10:50:00,22.66,22.71,22.61,22.61,45000.0,13.5672,13.5971,13.5372,13.5372,45000.0
2009-04-13 11:00:00,22.61,22.66,22.56,22.66,45000.0,13.5372,13.5672,13.5073,13.5672,45000.0
2009-04-13 11:10:00,22.66,22.67,22.61,22.64,51400.0,13.5672,13.5732,13.5372,13.5552,51400.0
2009-04-13 11:20:00,22.63,22.77,22.61,22.75,39600.0,13.5492,13.633,13.5372,13.6211,39600.0
2009-04-13 11:30:00,22.76,22.84,22.76,22.79,88800.0,13.627,13.6749,13.627,13.645,88800.0
2009-04-13 11:40:00,22.79,22.8,22.74,22.79,56200.0,13.645,13.651,13.6151,13.645,56200.0
2009-04-13 11:50:00,22.8,22.81,22.75,22.8,24000.0,13.651,13.657,13.6211,13.651,24000.0
2009-04-13 12:00:00,22.81,22.84,22.79,22.82,31000.0,13.657,13.6749,13.645,13.663,31000.0
2009-04-13 12:10:00,22.82,22.86,22.82,22.84,27800.0,13.663,13.6869,13.663,13.6749,27800.0
2009-04-13 12:20:00,22.84,22.84,22.8,22.81,18600.0,13.6749,13.6749,13.651,13.657,18600.0
2009-04-13 12:30:00,22.82,22.85,22.82,22.82,21400.0,13.663,13.6809,13.663,13.663,21400.0
2009-04-13 12:40:00,22.81,22.85,22.78,22.79,53200.0,13.657,13.6809,13.639,13.645,53200.0
2009-04-13 12:50:00,22.8,22.81,22.79,22.79,24200.0,13.651,13.657,13.645,13.645,24200.0
2009-04-13 13:00:00,22.79,22.8,22.75,22.78,58400.0,13.645,13.651,13.6211,13.639,58400.0
2009-04-13 13:10:00,22.77,22.84,22.77,22.84,53800.0,13.633,13.6749,13.633,13.6749,53800.0
2009-04-13 13:20:00,22.85,22.93,22.85,22.87,111200.0,13.6809,13.7288,13.6809,13.6929,111200.0
2009-04-13 13:30:00,22.87,22.9,22.84,22.85,91000.0,13.6929,13.7109,13.6749,13.6809,91000.0
2009-04-13 13:40:00,22.85,22.88,22.84,22.86,34400.0,13.6809,13.6989,13.6749,13.6869,34400.0
2009-04-13 13:50:00,22.86,22.96,22.86,22.95,68800.0,13.6869,13.7468,13.6869,13.7408,68800.0
2009-04-13 14:00:00,22.95,22.96,22.9,22.93,62000.0,13.7408,13.7468,13.7109,13.7288,62000.0
2009-04-13 14:10:00,22.93,22.93,22.9,22.93,77400.0,13.7288,13.7288,13.7109,13.7288,77400.0
2009-04-13 14:20:00,22.93,22.94,22.9,22.93,49000.0,13.7288,13.7348,13.7109,13.7288,49000.0
2009-04-13 14:30:00,22.93,22.98,22.92,22.95,122600.0,13.7288,13.7588,13.7228,13.7408,122600.0
2009-04-13 14:40:00,22.96,23.0,22.91,22.91,80600.0,13.7468,13.7707,13.7169,13.7169,80600.0
2009-04-13 14:50:00,22.91,22.98,22.91,22.94,36400.0,13.7169,13.7588,13.7169,13.7348,36400.0
2009-04-13 15:00:00,22.94,23.03,22.89,23.01,75200.0,13.7348,13.7887,13.7049,13.7767,75200.0
2009-04-13 15:10:00,23.0,23.08,23.0,23.07,51600.0,13.7707,13.8186,13.7707,13.8126,51600.0
2009-04-13 15:20:00,23.07,23.09,23.02,23.05,103000.0,13.8126,13.8246,13.7827,13.8007,103000.0
2009-04-13 15:30:00,23.06,23.11,23.03,23.05,80800.0,13.8067,13.8366,13.7887,13.8007,80800.0
2009-04-13 15:40:00,23.05,23.06,22.98,23.0,149200.0,13.8007,13.8067,13.7588,13.7707,149200.0
2009-04-13 15:50:00,23.0,23.03,22.96,22.96,179400.0,13.7707,13.7887,13.7468,13.7468,179400.0
2009-04-14 09:30:00,22.8,22.93,22.64,22.65,95400.0,13.651,13.7288,13.5552,13.5612,95400.0
2009-04-14 09:40:00,22.66,22.75,22.55,22.57,75400.0,13.5672,13.6211,13.5013,13.5133,75400.0
2009-04-14 09:50:00,22.57,22.59,22.5,22.58,86400.0,13.5133,13.5253,13.4714,13.5193,86400.0
2009-04-14 10:00:00,22.58,22.59,22.43,22.48,83600.0,13.5193,13.5253,13.4295,13.4594,83600.0
2009-04-14 10:10:00,22.47,22.52,22.45,22.47,52400.0,13.4534,13.4833,13.4414,13.4534,52400.0
2009-04-14 10:20:00,22.47,22.56,22.45,22.53,80400.0,13.4534,13.5073,13.4414,13.4893,80400.0
2009-04-14 10:30:00,22.54,22.64,22.54,22.57,62000.0,13.4953,13.5552,13.4953,13.5133,62000.0
2009-04-14 10:40:00,22.56,22.6,22.53,22.58,57000.0,13.5073,13.5312,13.4893,13.5193,57000.0
2009-04-14 10:50:00,22.58,22.6,22.58,22.59,27600.0,13.5193,13.5312,13.5193,13.5253,27600.0
2009-04-14 11:00:00,22.59,22.63,22.58,22.61,44600.0,13.5253,13.5492,13.5193,13.5372,44600.0
2009-04-14 11:10:00,22.62,22.63,22.59,22.62,33400.0,13.5432,13.5492,13.5253,13.5432,33400.0
2009-04-14 11:20:00,22.61,22.62,22.55,22.55,49200.0,13.5372,13.5432,13.5013,13.5013,49200.0
2009-04-14 11:30:00,22.55,22.66,22.55,22.66,29400.0,13.5013,13.5672,13.5013,13.5672,29400.0
2009-04-14 11:40:00,22.66,22.7,22.61,22.62,49800.0,13.5672,13.5911,13.5372,13.5432,49800.0
2009-04-14 11:50:00,22.61,22.63,22.58,22.58,32600.0,13.5372,13.5492,13.5193,13.5193,32600.0
2009-04-14 12:00:00,22.58,22.59,22.56,22.57,19800.0,13.5193,13.5253,13.5073,13.5133,19800.0
2009-04-14 12:10:00,22.59,22.64,22.58,22.64,40000.0,13.5253,13.5552,13.5193,13.5552,40000.0
2009-04-14 12:20:00,22.64,22.7,22.63,22.68,45600.0,13.5552,13.5911,13.5492,13.5791,45600.0
2009-04-14 12:30:00,22.68,22.73,22.68,22.73,51400.0,13.5791,13.6091,13.5791,13.6091,51400.0
2009-04-14 12:40:00,22.73,22.73,22.58,22.6,103800.0,13.6091,13.6091,13.5193,13.5312,103800.0
2009-04-14 12:50:00,22.59,22.6,22.57,22.57,46200.0,13.5253,13.5312,13.5133,13.5133,46200.0
2009-04-14 13:00:00,22.57,22.59,22.57,22.57,48000.0,13.5133,13.5253,13.5133,13.5133,48000.0
2009-04-14 13:10:00,22.57,22.65,22.56,22.65,54000.0,13.5133,13.5612,13.5073,13.5612,54000.0
2009-04-14 13:20:00,22.65,22.66,22.6,22.66,118200.0,13.5612,13.5672,13.5312,13.5672,118200.0
2009-04-14 13:30:00,22.67,22.68,22.58,22.58,47000.0,13.5732,13.5791,13.5193,13.5193,47000.0
2009-04-14 13:40:00,22.59,22.59,22.55,22.57,34400.0,13.5253,13.5253,13.5013,13.5133,34400.0
2009-04-14 13:50:00,22.57,22.59,22.53,22.59,57200.0,13.5133,13.5253,13.4893,13.5253,57200.0
2009-04-14 14:00:00,22.59,22.6,22.54,22.56,28800.0,13.5253,13.5312,13.4953,13.5073,28800.0
2009-04-14 14:10:00,22.56,22.67,22.55,22.66,50400.0,13.5073,13.5732,13.5013,13.5672,50400.0
2009-04-14 14:20:00,22.65,22.67,22.61,22.63,36000.0,13.5612,13.5732,13.5372,13.5492,36000.0
2009-04-14 14:30:00,22.65,22.65,22.6,22.64,25400.0,13.5612,13.5612,13.5312,13.5552,25400.0
2009-04-14 14:40:00,22.65,22.66,22.51,22.51,56200.0,13.5612,13.5672,13.4774,13.4774,56200.0
2009-04-14 14:50:00,22.53,22.57,22.5,22.57,62200.0,13.4893,13.5133,13.4714,13.5133,62200.0
2009-04-14 15:00:00,22.59,22.61,22.53,22.54,65200.0,13.5253,13.5372,13.4893,13.4953,65200.0
2009-04-14 15:10:00,22.54,22.61,22.53,22.61,63000.0,13.4953,13.5372,13.4893,13.5372,63000.0
2009-04-14 15:20:00,22.61,22.62,22.5,22.53,76800.0,13.5372,13.5432,13.4714,13.4893,76800.0
2009-04-14 15:30:00,22.53,22.6,22.51,22.55,124200.0,13.4893,13.5312,13.4774,13.5013,124200.0
2009-04-14 15:40:00,22.54,22.59,22.51,22.54,186800.0,13.4953,13.5253,13.4774,13.4953,186800.0
2009-04-14 15:50:00,22.54,22.55,22.43,22.46,250400.0,13.4953,13.5013,13.4295,13.4474,250400.0
2009-04-15 09:30:00,22.36,22.77,22.36,22.66,91000.0,13.3876,13.633,13.3876,13.5672,91000.0
2009-04-15 09:40:00,22.66,22.82,22.66,22.71,41400.0,13.5672,13.663,13.5672,13.5971,41400.0
2009-04-15 09:50:00,22.7,22.73,22.66,22.7,39400.0,13.5911,13.6091,13.5672,13.5911,39400.0
2009-04-15 10:00:00,22.7,22.73,22.63,22.65,33200.0,13.5911,13.6091,13.5492,13.5612,33200.0
2009-04-15 10:10:00,22.65,22.67,22.54,22.55,36800.0,13.5612,13.5732,13.4953,13.5013,36800.0
2009-04-15 10:20:00,22.56,22.61,22.53,22.59,33800.0,13.5073,13.5372,13.4893,13.5253,33800.0
2009-04-15 10:30:00,22.59,22.59,22.53,22.56,39800.0,13.5253,13.5253,13.4893,13.5073,39800.0
2009-04-15 10:40:00,22.57,22.57,22.5,22.5,32200.0,13.5133,13.5133,13.4714,13.4714,32200.0
2009-04-15 10:50:00,22.5,22.52,22.47,22.5,23400.0,13.4714,13.4833,13.4534,13.4714,23400.0
2009-04-15 11:00:00,22.52,22.58,22.5,22.58,33000.0,13.4833,13.5193,13.4714,13.5193,33000.0
2009-04-15 11:10:00,22.58,22.62,22.55,22.61,30800.0,13.5193,13.5432,13.5013,13.5372,30800.0
2009-04-15 11:20:00,22.61,22.66,22.61,22.61,25200.0,13.5372,13.5672,13.5372,13.5372,25200.0
2009-04-15 11:30:00,22.61,22.65,22.6,22.63,31800.0,13.5372,13.5612,13.5312,13.5492,31800.0
2009-04-15 11:40:00,22.63,22.64,22.6,22.64,14400.0,13.5492,13.5552,13.5312,13.5552,14400.0
2009-04-15 11:50:00,22.64,22.67,22.61,22.66,29200.0,13.5552,13.5732,13.5372,13.5672,29200.0
2009-04-15 12:00:00,22.67,22.7,22.64,22.66,24600.0,13.5732,13.5911,13.5552,13.5672,24600.0
2009-04-15 12:10:00,22.68,22.72,22.65,22.69,39200.0,13.5791,13.6031,13.5612,13.5851,39200.0
2009-04-15 12:20:00,22.69,22.74,22.69,22.71,20600.0,13.5851,13.6151,13.5851,13.5971,20600.0
2009-04-15 12:30:00,22.72,22.75,22.72,22.73,17600.0,13.6031,13.6211,13.6031,13.6091,17600.0
2009-04-15 12:40:00,22.73,22.77,22.72,22.75,25800.0,13.6091,13.633,13.6031,13.6211,25800.0
2009-04-15 12:50:00,22.75,22.79,22.74,22.79,28200.0,13.6211,13.645,13.6151,13.645,28200.0
2009-04-15 13:00:00,22.79,22.83,22.77,22.79,41000.0,13.645,13.669,13.633,13.645,41000.0
2009-04-15 13:10:00,22.8,22.81,22.78,22.78,20000.0,13.651,13.657,13.639,13.639,20000.0
2009-04-15 13:20:00,22.79,22.8,22.75,22.78,41000.0,13.645,13.651,13.6211,13.639,41000.0
2009-04-15 13:30:00,22.77,22.79,22.73,22.73,27200.0,13.633,13.645,13.6091,13.6091,27200.0
2009-04-15 13:40:00,22.73,22.74,22.68,22.68,22200.0,13.6091,13.6151,13.5791,13.5791,22200.0
2009-04-15 13:50:00,22.68,22.7,22.65,22.66,40000.0,13.5791,13.5911,13.5612,13.5672,40000.0
2009-04-15 14:00:00,22.66,22.73,22.63,22.73,56800.0,13.5672,13.6091,13.5492,13.6091,56800.0
2009-04-15 14:10:00,22.72,22.74,22.65,22.66,39600.0,13.6031,13.6151,13.5612,13.5672,39600.0
2009-04-15 14:20:00,22.66,22.68,22.63,22.68,56400.0,13.5672,13.5791,13.5492,13.5791,56400.0
2009-04-15 14:30:00,22.66,22.71,22.65,22.65,34800.0,13.5672,13.5971,13.5612,13.5612,34800.0
2009-04-15 14:40:00,22.66,22.71,22.62,22.69,44400.0,13.5672,13.5971,13.5432,13.5851,44400.0
2009-04-15 14:50:00,22.7,22.7,22.63,22.66,28000.0,13.5911,13.5911,13.5492,13.5672,28000.0
2009-04-15 15:00:00,22.67,22.72,22.64,22.64,42200.0,13.5732,13.6031,13.5552,13.5552,42200.0
2009-04-15 15:10:00,22.63,22.77,22.63,22.75,59000.0,13.5492,13.633,13.5492,13.6211,59000.0
2009-04-15 15:20:00,22.75,22.75,22.66,22.68,70000.0,13.6211,13.6211,13.5672,13.5791,70000.0
2009-04-15 15:30:00,22.68,22.72,22.63,22.65,120600.0,13.5791,13.6031,13.5492,13.5612,120600.0
2009-04-15 15:40:00,22.65,22.75,22.65,22.74,92000.0,13.5612,13.6211,13.5612,13.6151,92000.0
2009-04-15 15:50:00,22.75,22.83,22.73,22.79,158600.0,13.6211,13.669,13.6091,13.645,158600.0
2009-04-16 09:30:00,23.07,23.21,22.9,23.19,118800.0,13.8126,13.8965,13.7109,13.8845,118800.0
2009-04-16 09:40:00,23.18,23.19,22.96,22.97,54000.0,13.8785,13.8845,13.7468,13.7528,54000.0
2009-04-16 09:50:00,22.96,22.97,22.83,22.84,54200.0,13.7468,13.7528,13.669,13.6749,54200.0
2009-04-16 10:00:00,22.85,22.92,22.79,22.88,90400.0,13.6809,13.7228,13.645,13.6989,90400.0
2009-04-16 10:10:00,22.88,22.92,22.87,22.87,47800.0,13.6989,13.7228,13.6929,13.6929,47800.0
2009-04-16 10:20:00,22.88,22.99,22.87,22.93,123400.0,13.6989,13.7647,13.6929,13.7288,123400.0
2009-04-16 10:30:00,22.93,23.04,22.93,23.0,89600.0,13.7288,13.7947,13.7288,13.7707,89600.0
2009-04-16 10:40:00,23.0,23.0,22.93,22.98,65200.0,13.7707,13.7707,13.7288,13.7588,65200.0
2009-04-16 10:50:00,22.98,23.0,22.97,22.99,58600.0,13.7588,13.7707,13.7528,13.7647,58600.0
2009-04-16 11:00:00,22.99,23.0,22.96,22.99,42600.0,13.7647,13.7707,13.7468,13.7647,42600.0
2009-04-16 11:10:00,23.0,23.06,22.99,23.03,91200.0,13.7707,13.8067,13.7647,13.7887,91200.0
2009-04-16 11:20:00,23.03,23.06,23.02,23.04,71600.0,13.7887,13.8067,13.7827,13.7947,71600.0
2009-04-16 11:30:00,23.05,23.08,23.04,23.05,50600.0,13.8007,13.8186,13.7947,13.8007,50600.0
2009-04-16 11:40:00,23.05,23.07,23.02,23.06,53000.0,13.8007,13.8126,13.7827,13.8067,53000.0
2009-04-16 11:50:00,23.06,23.07,23.0,23.0,45400.0,13.8067,13.8126,13.7707,13.7707,45400.0
2009-04-16 12:00:00,22.99,22.99,22.93,22.93,32000.0,13.7647,13.7647,13.7288,13.7288,32000.0
2009-04-16 12:10:00,22.93,22.95,22.9,22.91,35600.0,13.7288,13.7408,13.7109,13.7169,35600.0
2009-04-16 12:20:00,22.91,22.92,22.89,22.92,35600.0,13.7169,13.7228,13.7049,13.7228,35600.0
2009-04-16 12:30:00,22.92,22.93,22.9,22.91,43800.0,13.7228,13.7288,13.7109,13.7169,43800.0
2009-04-16 12:40:00,22.91,22.93,22.89,22.93,36200.0,13.7169,13.7288,13.7049,13.7288,36200.0
2009-04-16 12:50:00,22.93,22.96,22.92,22.92,37600.0,13.7288,13.7468,13.7228,13.7228,37600.0
2009-04-16 13:00:00,22.92,22.93,22.89,22.91,33400.0,13.7228,13.7288,13.7049,13.7169,33400.0
2009-04-16 13:10:00,22.91,22.92,22.88,22.9,44800.0,13.7169,13.7228,13.6989,13.7109,44800.0
2009-04-16 13:20:00,22.9,22.95,22.88,22.94,36800.0,13.7109,13.7408,13.6989,13.7348,36800.0
2009-04-16 13:30:00,22.93,22.95,22.86,22.89,139000.0,13.7288,13.7408,13.6869,13.7049,139000.0
2009-04-16 13:40:00,22.89,22.91,22.88,22.9,45000.0,13.7049,13.7169,13.6989,13.7109,45000.0
2009-04-16 13:50:00,22.91,22.94,22.88,22.93,59800.0,13.7169,13.7348,13.6989,13.7288,59800.0
2009-04-16 14:00:00,22.94,23.02,22.92,23.02,73400.0,13.7348,13.7827,13.7228,13.7827,73400.0
2009-04-16 14:10:00,23.02,23.1,23.02,23.08,64600.0,13.7827,13.8306,13.7827,13.8186,64600.0
2009-04-16 14:20:00,23.08,23.13,23.08,23.11,70800.0,13.8186,13.8486,13.8186,13.8366,70800.0
2009-04-16 14:30:00,23.13,23.14,23.09,23.1,104000.0,13.8486,13.8546,13.8246,13.8306,104000.0
2009-04-16 14:40:00,23.11,23.17,23.1,23.15,85800.0,13.8366,13.8725,13.8306,13.8605,85800.0
2009-04-16 14:50:00,23.15,23.16,23.09,23.12,154400.0,13.8605,13.8665,13.8246,13.8426,154400.0
2009-04-16 15:00:00,23.12,23.18,23.07,23.18,182800.0,13.8426,13.8785,13.8126,13.8785,182800.0
2009-04-16 15:10:00,23.18,23.25,23.18,23.25,115200.0,13.8785,13.9204,13.8785,13.9204,115200.0
2009-04-16 15:20:00,23.25,23.27,23.18,23.2,181400.0,13.9204,13.9324,13.8785,13.8905,181400.0
2009-04-16 15:30:00,23.18,23.24,23.11,23.24,150200.0,13.8785,13.9144,13.8366,13.9144,150200.0
2009-04-16 15:40:00,23.24,23.24,23.14,23.16,233600.0,13.9144,13.9144,13.8546,13.8665,233600.0
2009-04-16 15:50:00,23.16,23.16,23.08,23.1,367800.0,13.8665,13.8665,13.8186,13.8306,367800.0
2009-04-17 09:30:00,23.22,23.36,23.18,23.25,575800.0,13.9025,13.9863,13.8785,13.9204,575800.0
2009-04-17 09:40:00,23.22,23.24,23.16,23.2,44000.0,13.9025,13.9144,13.8665,13.8905,44000.0
2009-04-17 09:50:00,23.18,23.23,23.09,23.1,49200.0,13.8785,13.9084,13.8246,13.8306,49200.0
2009-04-17 10:00:00,23.11,23.13,23.07,23.09,34800.0,13.8366,13.8486,13.8126,13.8246,34800.0
2009-04-17 10:10:00,23.1,23.13,23.08,23.13,186800.0,13.8306,13.8486,13.8186,13.8486,186800.0
2009-04-17 10:20:00,23.13,23.18,23.12,23.15,24000.0,13.8486,13.8785,13.8426,13.8605,24000.0
2009-04-17 10:30:00,23.15,23.17,23.1,23.13,50200.0,13.8605,13.8725,13.8306,13.8486,50200.0
2009-04-17 10:40:00,23.13,23.14,23.12,23.14,19400.0,13.8486,13.8546,13.8426,13.8546,19400.0
2009-04-17 10:50:00,23.14,23.22,23.14,23.21,30200.0,13.8546,13.9025,13.8546,13.8965,30200.0
2009-04-17 11:00:00,23.21,23.21,23.18,23.21,19800.0,13.8965,13.8965,13.8785,13.8965,19800.0
2009-04-17 11:10:00,23.21,23.21,23.15,23.16,24800.0,13.8965,13.8965,13.8605,13.8665,24800.0
2009-04-17 11:20:00,23.16,23.17,23.12,23.16,53000.0,13.8665,13.8725,13.8426,13.8665,53000.0
2009-04-17 11:30:00,23.16,23.18,23.14,23.17,24800.0,13.8665,13.8785,13.8546,13.8725,24800.0
2009-04-17 11:40:00,23.17,23.18,23.16,23.17,30400.0,13.8725,13.8785,13.8665,13.8725,30400.0
2009-04-17 11:50:00,23.17,23.18,23.14,23.15,39000.0,13.8725,13.8785,13.8546,13.8605,39000.0
2009-04-17 12:00:00,23.15,23.18,23.14,23.16,28400.0,13.8605,13.8785,13.8546,13.8665,28400.0
2009-04-17 12:10:00,23.16,23.18,23.14,23.15,42400.0,13.8665,13.8785,13.8546,13.8605,42400.0
2009-04-17 12:20:00,23.16,23.22,23.16,23.21,27200.0,13.8665,13.9025,13.8665,13.8965,27200.0
2009-04-17 12:30:00,23.21,23.21,23.16,23.2,39400.0,13.8965,13.8965,13.8665,13.8905,39400.0
2009-04-17 12:40:00,23.2,23.27,23.2,23.27,34000.0,13.8905,13.9324,13.8905,13.9324,34000.0
2009-04-17 12:50:00,23.27,23.29,23.25,23.29,44400.0,13.9324,13.9444,13.9204,13.9444,44400.0
2009-04-17 13:00:00,23.29,23.33,23.27,23.31,43800.0,13.9444,13.9683,13.9324,13.9563,43800.0
2009-04-17 13:10:00,23.32,23.33,23.31,23.32,33000.0,13.9623,13.9683,13.9563,13.9623,33000.0
2009-04-17 13:20:00,23.32,23.32,23.29,23.29,29400.0,13.9623,13.9623,13.9444,13.9444,29400.0
2009-04-17 13:30:00,23.3,23.32,23.28,23.32,34400.0,13.9504,13.9623,13.9384,13.9623,34400.0
2009-04-17 13:40:00,23.32,23.33,23.25,23.25,56400.0,13.9623,13.9683,13.9204,13.9204,56400.0
2009-04-17 13:50:00,23.25,23.3,23.24,23.29,44000.0,13.9204,13.9504,13.9144,13.9444,44000.0
2009-04-17 14:00:00,23.3,23.31,23.27,23.27,42600.0,13.9504,13.9563,13.9324,13.9324,42600.0
2009-04-17 14:10:00,23.28,23.31,23.24,23.25,49800.0,13.9384,13.9563,13.9144,13.9204,49800.0
2009-04-17 14:20:00,23.25,23.26,23.23,23.24,47200.0,13.9204,13.9264,13.9084,13.9144,47200.0
2009-04-17 14:30:00,23.25,23.26,23.21,23.25,50000.0,13.9204,13.9264,13.8965,13.9204,50000.0
2009-04-17 14:40:00,23.25,23.27,23.18,23.18,61600.0,13.9204,13.9324,13.8785,13.8785,61600.0
2009-04-17 14:50:00,23.18,23.19,23.08,23.08,79000.0,13.8785,13.8845,13.8186,13.8186,79000.0
2009-04-17 15:00:00,23.09,23.17,23.09,23.17,125600.0,13.8246,13.8725,13.8246,13.8725,125600.0
2009-04-17 15:10:00,23.18,23.2,23.15,23.16,71400.0,13.8785,13.8905,13.8605,13.8665,71400.0
2009-04-17 15:20:00,23.16,23.22,23.14,23.2,78600.0,13.8665,13.9025,13.8546,13.8905,78600.0
2009-04-17 15:30:00,23.21,23.25,23.2,23.25,132200.0,13.8965,13.9204,13.8905,13.9204,132200.0
2009-04-17 15:40:00,23.25,23.28,23.22,23.28,163400.0,13.9204,13.9384,13.9025,13.9384,163400.0
2009-04-17 15:50:00,23.28,23.28,23.15,23.18,182000.0,13.9384,13.9384,13.8605,13.8785,182000.0
2009-04-20 09:30:00,23.04,23.04,22.68,22.94,121200.0,13.7947,13.7947,13.5791,13.7348,121200.0
2009-04-20 09:40:00,22.93,23.04,22.91,23.04,69400.0,13.7288,13.7947,13.7169,13.7947,69400.0
2009-04-20 09:50:00,23.02,23.04,22.95,22.95,125000.0,13.7827,13.7947,13.7408,13.7408,125000.0
2009-04-20 10:00:00,22.95,22.98,22.9,22.98,72000.0,13.7408,13.7588,13.7109,13.7588,72000.0
2009-04-20 10:10:00,22.97,22.98,22.93,22.96,50400.0,13.7528,13.7588,13.7288,13.7468,50400.0
2009-04-20 10:20:00,22.95,23.06,22.95,23.04,106800.0,13.7408,13.8067,13.7408,13.7947,106800.0
2009-04-20 10:30:00,23.04,23.05,22.95,22.97,54200.0,13.7947,13.8007,13.7408,13.7528,54200.0
2009-04-20 10:40:00,22.95,22.98,22.87,22.89,59800.0,13.7408,13.7588,13.6929,13.7049,59800.0
2009-04-20 10:50:00,22.89,22.92,22.87,22.89,25600.0,13.7049,13.7228,13.6929,13.7049,25600.0
2009-04-20 11:00:00,22.89,22.89,22.83,22.85,69800.0,13.7049,13.7049,13.669,13.6809,69800.0
2009-04-20 11:10:00,22.85,22.96,22.85,22.95,100200.0,13.6809,13.7468,13.6809,13.7408,100200.0
2009-04-20 11:20:00,22.96,22.96,22.9,22.92,64000.0,13.7468,13.7468,13.7109,13.7228,64000.0
2009-04-20 11:30:00,22.92,22.97,22.92,22.95,35800.0,13.7228,13.7528,13.7228,13.7408,35800.0
2009-04-20 11:40:00,22.95,22.96,22.91,22.93,27400.0,13.7408,13.7468,13.7169,13.7288,27400.0
2009-04-20 11:50:00,22.92,22.93,22.85,22.86,38400.0,13.7228,13.7288,13.6809,13.6869,38400.0
2009-04-20 12:00:00,22.85,22.86,22.82,22.82,30800.0,13.6809,13.6869,13.663,13.663,30800.0
2009-04-20 12:10:00,22.82,22.82,22.77,22.79,23400.0,13.663,13.663,13.633,13.645,23400.0
2009-04-20 12:20:00,22.79,22.82,22.79,22.8,33800.0,13.645,13.663,13.645,13.651,33800.0
2009-04-20 12:30:00,22.8,22.8,22.75,22.76,40400.0,13.651,13.651,13.6211,13.627,40400.0
2009-04-20 12:40:00,22.77,22.83,22.77,22.82,16000.0,13.633,13.669,13.633,13.663,16000.0
2009-04-20 12:50:00,22.81,22.87,22.8,22.87,17000.0,13.657,13.6929,13.651,13.6929,17000.0
2009-04-20 13:00:00,22.86,22.86,22.8,22.8,43400.0,13.6869,13.6869,13.651,13.651,43400.0
2009-04-20 13:10:00,22.81,22.81,22.75,22.77,34800.0,13.657,13.657,13.6211,13.633,34800.0
2009-04-20 13:20:00,22.77,22.79,22.76,22.79,17400.0,13.633,13.645,13.627,13.645,17400.0
2009-04-20 13:30:00,22.78,22.79,22.74,22.75,22800.0,13.639,13.645,13.6151,13.6211,22800.0
2009-04-20 13:40:00,22.76,22.79,22.75,22.77,41200.0,13.627,13.645,13.6211,13.633,41200.0
2009-04-20 13:50:00,22.77,22.8,22.77,22.78,36600.0,13.633,13.651,13.633,13.639,36600.0
2009-04-20 14:00:00,22.77,22.77,22.72,22.72,34600.0,13.633,13.633,13.6031,13.6031,34600.0
2009-04-20 14:10:00,22.72,22.73,22.7,22.71,27800.0,13.6031,13.6091,13.5911,13.5971,27800.0
2009-04-20 14:20:00,22.71,22.72,22.68,22.71,21600.0,13.5971,13.6031,13.5791,13.5971,21600.0
2009-04-20 14:30:00,22.71,22.72,22.69,22.72,34800.0,13.5971,13.6031,13.5851,13.6031,34800.0
2009-04-20 14:40:00,22.71,22.74,22.71,22.71,34200.0,13.5971,13.6151,13.5971,13.5971,34200.0
2009-04-20 14:50:00,22.71,22.71,22.67,22.68,29000.0,13.5971,13.5971,13.5732,13.5791,29000.0
2009-04-20 15:00:00,22.69,22.72,22.69,22.72,48200.0,13.5851,13.6031,13.5851,13.6031,48200.0
2009-04-20 15:10:00,22.72,22.76,22.72,22.73,39200.0,13.6031,13.627,13.6031,13.6091,39200.0
2009-04-20 15:20:00,22.73,22.77,22.71,22.75,99600.0,13.6091,13.633,13.5971,13.6211,99600.0
2009-04-20 15:30:00,22.75,22.8,22.7,22.7,111800.0,13.6211,13.651,13.5911,13.5911,111800.0
2009-04-20 15:40:00,22.7,22.75,22.68,22.7,178800.0,13.5911,13.6211,13.5791,13.5911,178800.0
2009-04-20 15:50:00,22.7,22.73,22.66,22.68,243400.0,13.5911,13.6091,13.5672,13.5791,243400.0
2009-04-21 09:30:00,22.58,22.75,22.58,22.67,124400.0,13.5193,13.6211,13.5193,13.5732,124400.0
2009-04-21 09:40:00,22.66,22.74,22.58,22.71,63600.0,13.5672,13.6151,13.5193,13.5971,63600.0
2009-04-21 09:50:00,22.73,22.73,22.58,22.61,70200.0,13.6091,13.6091,13.5193,13.5372,70200.0
2009-04-21 10:00:00,22.62,22.68,22.6,22.66,57000.0,13.5432,13.5791,13.5312,13.5672,57000.0
2009-04-21 10:10:00,22.65,22.65,22.49,22.5,117000.0,13.5612,13.5612,13.4654,13.4714,117000.0
2009-04-21 10:20:00,22.5,22.53,22.49,22.5,44800.0,13.4714,13.4893,13.4654,13.4714,44800.0
2009-04-21 10:30:00,22.5,22.6,22.48,22.59,86200.0,13.4714,13.5312,13.4594,13.5253,86200.0
2009-04-21 10:40:00,22.58,22.65,22.56,22.65,98000.0,13.5193,13.5612,13.5073,13.5612,98000.0
2009-04-21 10:50:00,22.65,22.66,22.57,22.57,52000.0,13.5612,13.5672,13.5133,13.5133,52000.0
2009-04-21 11:00:00,22.57,22.6,22.49,22.49,50800.0,13.5133,13.5312,13.4654,13.4654,50800.0
2009-04-21 11:10:00,22.5,22.61,22.47,22.61,76000.0,13.4714,13.5372,13.4534,13.5372,76000.0
2009-04-21 11:20:00,22.61,22.68,22.6,22.67,68800.0,13.5372,13.5791,13.5312,13.5732,68800.0
2009-04-21 11:30:00,22.68,22.75,22.68,22.74,44800.0,13.5791,13.6211,13.5791,13.6151,44800.0
2009-04-21 11:40:00,22.74,22.79,22.73,22.75,42200.0,13.6151,13.645,13.6091,13.6211,42200.0
2009-04-21 11:50:00,22.75,22.77,22.71,22.75,32200.0,13.6211,13.633,13.5971,13.6211,32200.0
2009-04-21 12:00:00,22.75,22.77,22.74,22.75,30800.0,13.6211,13.633,13.6151,13.6211,30800.0
2009-04-21 12:10:00,22.74,22.75,22.72,22.73,17400.0,13.6151,13.6211,13.6031,13.6091,17400.0
2009-04-21 12:20:00,22.73,22.74,22.69,22.69,24600.0,13.6091,13.6151,13.5851,13.5851,24600.0
2009-04-21 12:30:00,22.7,22.74,22.69,22.71,31000.0,13.5911,13.6151,13.5851,13.5971,31000.0
2009-04-21 12:40:00,22.71,22.72,22.68,22.7,41000.0,13.5971,13.6031,13.5791,13.5911,41000.0
2009-04-21 12:50:00,22.69,22.7,22.6,22.6,20200.0,13.5851,13.5911,13.5312,13.5312,20200.0
2009-04-21 13:00:00,22.6,22.62,22.59,22.59,21400.0,13.5312,13.5432,13.5253,13.5253,21400.0
2009-04-21 13:10:00,22.59,22.6,22.56,22.56,33600.0,13.5253,13.5312,13.5073,13.5073,33600.0
2009-04-21 13:20:00,22.57,22.61,22.57,22.61,45400.0,13.5133,13.5372,13.5133,13.5372,45400.0
2009-04-21 13:30:00,22.61,22.66,22.58,22.64,49600.0,13.5372,13.5672,13.5193,13.5552,49600.0
2009-04-21 13:40:00,22.64,22.7,22.63,22.67,40200.0,13.5552,13.5911,13.5492,13.5732,40200.0
2009-04-21 13:50:00,22.68,22.71,22.67,22.68,26800.0,13.5791,13.5971,13.5732,13.5791,26800.0
2009-04-21 14:00:00,22.68,22.72,22.65,22.69,43200.0,13.5791,13.6031,13.5612,13.5851,43200.0
2009-04-21 14:10:00,22.69,22.7,22.65,22.7,35200.0,13.5851,13.5911,13.5612,13.5911,35200.0
2009-04-21 14:20:00,22.7,22.74,22.68,22.74,33200.0,13.5911,13.6151,13.5791,13.6151,33200.0
2009-04-21 14:30:00,22.74,22.82,22.74,22.82,42800.0,13.6151,13.663,13.6151,13.663,42800.0
2009-04-21 14:40:00,22.82,22.82,22.74,22.77,66800.0,13.663,13.663,13.6151,13.633,66800.0
2009-04-21 14:50:00,22.77,22.84,22.75,22.81,87600.0,13.633,13.6749,13.6211,13.657,87600.0
2009-04-21 15:00:00,22.81,22.81,22.72,22.79,82800.0,13.657,13.657,13.6031,13.645,82800.0
2009-04-21 15:10:00,22.79,22.84,22.77,22.78,71600.0,13.645,13.6749,13.633,13.639,71600.0
2009-04-21 15:20:00,22.79,22.82,22.77,22.78,78600.0,13.645,13.663,13.633,13.639,78600.0
2009-04-21 15:30:00,22.78,22.81,22.75,22.79,167000.0,13.639,13.657,13.6211,13.645,167000.0
2009-04-21 15:40:00,22.8,22.81,22.74,22.77,139000.0,13.651,13.657,13.6151,13.633,139000.0
2009-04-21 15:50:00,22.77,22.83,22.76,22.81,161400.0,13.633,13.669,13.627,13.657,161400.0
2009-04-22 09:30:00,22.68,22.68,22.42,22.49,49400.0,13.5791,13.5791,13.4235,13.4654,49400.0
2009-04-22 09:40:00,22.47,22.49,22.38,22.44,43800.0,13.4534,13.4654,13.3995,13.4354,43800.0
2009-04-22 09:50:00,22.46,22.49,22.33,22.37,33400.0,13.4474,13.4654,13.3696,13.3935,33400.0
2009-04-22 10:00:00,22.37,22.42,22.31,22.34,50200.0,13.3935,13.4235,13.3576,13.3756,50200.0
2009-04-22 10:10:00,22.35,22.45,22.33,22.39,53000.0,13.3816,13.4414,13.3696,13.4055,53000.0
2009-04-22 10:20:00,22.38,22.52,22.37,22.5,39000.0,13.3995,13.4833,13.3935,13.4714,39000.0
2009-04-22 10:30:00,22.51,22.55,22.43,22.55,32800.0,13.4774,13.5013,13.4295,13.5013,32800.0
2009-04-22 10:40:00,22.54,22.57,22.54,22.56,15600.0,13.4953,13.5133,13.4953,13.5073,15600.0
2009-04-22 10:50:00,22.57,22.6,22.57,22.6,45400.0,13.5133,13.5312,13.5133,13.5312,45400.0
2009-04-22 11:00:00,22.6,22.65,22.58,22.64,41600.0,13.5312,13.5612,13.5193,13.5552,41600.0
2009-04-22 11:10:00,22.64,22.64,22.61,22.64,23200.0,13.5552,13.5552,13.5372,13.5552,23200.0
2009-04-22 11:20:00,22.63,22.66,22.61,22.66,28200.0,13.5492,13.5672,13.5372,13.5672,28200.0
2009-04-22 11:30:00,22.66,22.66,22.64,22.66,31000.0,13.5672,13.5672,13.5552,13.5672,31000.0
2009-04-22 11:40:00,22.66,22.66,22.61,22.63,31600.0,13.5672,13.5672,13.5372,13.5492,31600.0
2009-04-22 11:50:00,22.63,22.7,22.61,22.7,17600.0,13.5492,13.5911,13.5372,13.5911,17600.0
2009-04-22 12:00:00,22.7,22.7,22.65,22.66,17200.0,13.5911,13.5911,13.5612,13.5672,17200.0
2009-04-22 12:10:00,22.66,22.67,22.6,22.61,35200.0,13.5672,13.5732,13.5312,13.5372,35200.0
2009-04-22 12:20:00,22.61,22.69,22.61,22.64,43000.0,13.5372,13.5851,13.5372,13.5552,43000.0
2009-04-22 12:30:00,22.63,22.68,22.61,22.67,41800.0,13.5492,13.5791,13.5372,13.5732,41800.0
2009-04-22 12:40:00,22.67,22.67,22.61,22.61,33800.0,13.5732,13.5732,13.5372,13.5372,33800.0
2009-04-22 12:50:00,22.6,22.63,22.59,22.61,20200.0,13.5312,13.5492,13.5253,13.5372,20200.0
2009-04-22 13:00:00,22.61,22.62,22.57,22.58,29000.0,13.5372,13.5432,13.5133,13.5193,29000.0
2009-04-22 13:10:00,22.57,22.61,22.55,22.6,22200.0,13.5133,13.5372,13.5013,13.5312,22200.0
2009-04-22 13:20:00,22.59,22.63,22.57,22.6,22800.0,13.5253,13.5492,13.5133,13.5312,22800.0
2009-04-22 13:30:00,22.6,22.63,22.59,22.61,15000.0,13.5312,13.5492,13.5253,13.5372,15000.0
2009-04-22 13:40:00,22.61,22.64,22.61,22.63,24000.0,13.5372,13.5552,13.5372,13.5492,24000.0
2009-04-22 13:50:00,22.63,22.65,22.53,22.55,38800.0,13.5492,13.5612,13.4893,13.5013,38800.0
2009-04-22 14:00:00,22.54,22.57,22.53,22.55,17200.0,13.4953,13.5133,13.4893,13.5013,17200.0
2009-04-22 14:10:00,22.55,22.65,22.55,22.65,18600.0,13.5013,13.5612,13.5013,13.5612,18600.0
2009-04-22 14:20:00,22.65,22.7,22.64,22.68,48200.0,13.5612,13.5911,13.5552,13.5791,48200.0
2009-04-22 14:30:00,22.68,22.78,22.68,22.75,37600.0,13.5791,13.639,13.5791,13.6211,37600.0
2009-04-22 14:40:00,22.77,22.79,22.77,22.77,23600.0,13.633,13.645,13.633,13.633,23600.0
2009-04-22 14:50:00,22.77,22.8,22.74,22.75,39600.0,13.633,13.651,13.6151,13.6211,39600.0
2009-04-22 15:00:00,22.75,22.78,22.73,22.74,88800.0,13.6211,13.639,13.6091,13.6151,88800.0
2009-04-22 15:10:00,22.75,22.85,22.68,22.71,80600.0,13.6211,13.6809,13.5791,13.5971,80600.0
2009-04-22 15:20:00,22.72,22.73,22.65,22.69,196000.0,13.6031,13.6091,13.5612,13.5851,196000.0
2009-04-22 15:30:00,22.69,22.71,22.56,22.57,226800.0,13.5851,13.5971,13.5073,13.5133,226800.0
2009-04-22 15:40:00,22.58,22.62,22.51,22.58,200200.0,13.5193,13.5432,13.4774,13.5193,200200.0
2009-04-22 15:50:00,22.6,22.62,22.5,22.52,474600.0,13.5312,13.5432,13.4714,13.4833,474600.0
2009-04-23 09:30:00,22.53,22.79,22.42,22.55,52800.0,13.4893,13.645,13.4235,13.5013,52800.0
2009-04-23 09:40:00,22.54,22.54,22.35,22.36,27000.0,13.4953,13.4953,13.3816,13.3876,27000.0
2009-04-23 09:50:00,22.36,22.41,22.3,22.4,79800.0,13.3876,13.4175,13.3516,13.4115,79800.0
2009-04-23 10:00:00,22.39,22.39,22.28,22.28,50200.0,13.4055,13.4055,13.3397,13.3397,50200.0
2009-04-23 10:10:00,22.3,22.31,22.27,22.28,34000.0,13.3516,13.3576,13.3337,13.3397,34000.0
2009-04-23 10:20:00,22.28,22.39,22.25,22.38,48000.0,13.3397,13.4055,13.3217,13.3995,48000.0
2009-04-23 10:30:00,22.36,22.39,22.31,22.35,43200.0,13.3876,13.4055,13.3576,13.3816,43200.0
2009-04-23 10:40:00,22.35,22.39,22.35,22.36,46200.0,13.3816,13.4055,13.3816,13.3876,46200.0
2009-04-23 10:50:00,22.36,22.42,22.34,22.35,61200.0,13.3876,13.4235,13.3756,13.3816,61200.0
2009-04-23 11:00:00,22.34,22.44,22.32,22.37,77600.0,13.3756,13.4354,13.3636,13.3935,77600.0
2009-04-23 11:10:00,22.38,22.38,22.24,22.32,82000.0,13.3995,13.3995,13.3157,13.3636,82000.0
2009-04-23 11:20:00,22.32,22.38,22.31,22.36,67000.0,13.3636,13.3995,13.3576,13.3876,67000.0
2009-04-23 11:30:00,22.36,22.36,22.31,22.35,51600.0,13.3876,13.3876,13.3576,13.3816,51600.0
2009-04-23 11:40:00,22.35,22.37,22.34,22.37,31000.0,13.3816,13.3935,13.3756,13.3935,31000.0
2009-04-23 11:50:00,22.36,22.37,22.28,22.31,42600.0,13.3876,13.3935,13.3397,13.3576,42600.0
2009-04-23 12:00:00,22.31,22.32,22.28,22.29,46400.0,13.3576,13.3636,13.3397,13.3456,46400.0
2009-04-23 12:10:00,22.29,22.35,22.29,22.33,55400.0,13.3456,13.3816,13.3456,13.3696,55400.0
2009-04-23 12:20:00,22.33,22.36,22.3,22.3,35600.0,13.3696,13.3876,13.3516,13.3516,35600.0
2009-04-23 12:30:00,22.3,22.31,22.24,22.28,45400.0,13.3516,13.3576,13.3157,13.3397,45400.0
2009-04-23 12:40:00,22.28,22.34,22.27,22.31,42600.0,13.3397,13.3756,13.3337,13.3576,42600.0
2009-04-23 12:50:00,22.32,22.32,22.26,22.26,45400.0,13.3636,13.3636,13.3277,13.3277,45400.0
2009-04-23 13:00:00,22.27,22.32,22.27,22.29,209400.0,13.3337,13.3636,13.3337,13.3456,209400.0
2009-04-23 13:10:00,22.28,22.28,22.24,22.27,43200.0,13.3397,13.3397,13.3157,13.3337,43200.0
2009-04-23 13:20:00,22.28,22.33,22.25,22.32,105400.0,13.3397,13.3696,13.3217,13.3636,105400.0
2009-04-23 13:30:00,22.32,22.33,22.29,22.3,65000.0,13.3636,13.3696,13.3456,13.3516,65000.0
2009-04-23 13:40:00,22.29,22.3,22.26,22.28,42200.0,13.3456,13.3516,13.3277,13.3397,42200.0
2009-04-23 13:50:00,22.28,22.32,22.24,22.32,60600.0,13.3397,13.3636,13.3157,13.3636,60600.0
2009-04-23 14:00:00,22.31,22.34,22.27,22.29,66400.0,13.3576,13.3756,13.3337,13.3456,66400.0
2009-04-23 14:10:00,22.3,22.35,22.25,22.31,42800.0,13.3516,13.3816,13.3217,13.3576,42800.0
2009-04-23 14:20:00,22.32,22.36,22.3,22.36,52200.0,13.3636,13.3876,13.3516,13.3876,52200.0
2009-04-23 14:30:00,22.36,22.45,22.35,22.43,49000.0,13.3876,13.4414,13.3816,13.4295,49000.0
2009-04-23 14:40:00,22.44,22.48,22.41,22.43,51800.0,13.4354,13.4594,13.4175,13.4295,51800.0
2009-04-23 14:50:00,22.43,22.45,22.35,22.37,42200.0,13.4295,13.4414,13.3816,13.3935,42200.0
2009-04-23 15:00:00,22.37,22.38,22.33,22.34,77600.0,13.3935,13.3995,13.3696,13.3756,77600.0
2009-04-23 15:10:00,22.33,22.33,22.26,22.29,43600.0,13.3696,13.3696,13.3277,13.3456,43600.0
2009-04-23 15:20:00,22.28,22.35,22.24,22.33,74600.0,13.3397,13.3816,13.3157,13.3696,74600.0
2009-04-23 15:30:00,22.32,22.36,22.25,22.32,105000.0,13.3636,13.3876,13.3217,13.3636,105000.0
2009-04-23 15:40:00,22.32,22.44,22.3,22.4,116000.0,13.3636,13.4354,13.3516,13.4115,116000.0
2009-04-23 15:50:00,22.4,22.52,22.4,22.49,217800.0,13.4115,13.4833,13.4115,13.4654,217800.0
2009-04-24 09:30:00,22.62,22.75,22.61,22.61,44000.0,13.5432,13.6211,13.5372,13.5372,44000.0
2009-04-24 09:40:00,22.59,22.59,22.39,22.39,50400.0,13.5253,13.5253,13.4055,13.4055,50400.0
2009-04-24 09:50:00,22.41,22.54,22.37,22.47,47200.0,13.4175,13.4953,13.3935,13.4534,47200.0
2009-04-24 10:00:00,22.49,22.54,22.41,22.42,33400.0,13.4654,13.4953,13.4175,13.4235,33400.0
2009-04-24 10:10:00,22.4,22.41,22.33,22.4,28800.0,13.4115,13.4175,13.3696,13.4115,28800.0
2009-04-24 10:20:00,22.4,22.4,22.29,22.38,23400.0,13.4115,13.4115,13.3456,13.3995,23400.0
2009-04-24 10:30:00,22.39,22.43,22.36,22.41,35000.0,13.4055,13.4295,13.3876,13.4175,35000.0
2009-04-24 10:40:00,22.42,22.5,22.4,22.48,52600.0,13.4235,13.4714,13.4115,13.4594,52600.0
2009-04-24 10:50:00,22.49,22.5,22.46,22.48,44000.0,13.4654,13.4714,13.4474,13.4594,44000.0
2009-04-24 11:00:00,22.49,22.49,22.41,22.45,30000.0,13.4654,13.4654,13.4175,13.4414,30000.0
2009-04-24 11:10:00,22.45,22.5,22.45,22.46,21200.0,13.4414,13.4714,13.4414,13.4474,21200.0
2009-04-24 11:20:00,22.46,22.5,22.42,22.49,35000.0,13.4474,13.4714,13.4235,13.4654,35000.0
2009-04-24 11:30:00,22.5,22.55,22.5,22.53,19400.0,13.4714,13.5013,13.4714,13.4893,19400.0
2009-04-24 11:40:00,22.53,22.54,22.5,22.52,14600.0,13.4893,13.4953,13.4714,13.4833,14600.0
2009-04-24 11:50:00,22.53,22.53,22.47,22.48,16200.0,13.4893,13.4893,13.4534,13.4594,16200.0
2009-04-24 12:00:00,22.48,22.5,22.48,22.49,8600.0,13.4594,13.4714,13.4594,13.4654,8600.0
2009-04-24 12:10:00,22.49,22.5,22.46,22.47,23800.0,13.4654,13.4714,13.4474,13.4534,23800.0
2009-04-24 12:20:00,22.47,22.5,22.47,22.47,18000.0,13.4534,13.4714,13.4534,13.4534,18000.0
2009-04-24 12:30:00,22.48,22.51,22.46,22.5,27800.0,13.4594,13.4774,13.4474,13.4714,27800.0
2009-04-24 12:40:00,22.5,22.5,22.41,22.41,38800.0,13.4714,13.4714,13.4175,13.4175,38800.0
2009-04-24 12:50:00,22.42,22.46,22.4,22.43,33800.0,13.4235,13.4474,13.4115,13.4295,33800.0
2009-04-24 13:00:00,22.42,22.42,22.36,22.37,28000.0,13.4235,13.4235,13.3876,13.3935,28000.0
2009-04-24 13:10:00,22.37,22.44,22.37,22.43,31200.0,13.3935,13.4354,13.3935,13.4295,31200.0
2009-04-24 13:20:00,22.43,22.44,22.41,22.43,19200.0,13.4295,13.4354,13.4175,13.4295,19200.0
2009-04-24 13:30:00,22.43,22.46,22.42,22.42,23800.0,13.4295,13.4474,13.4235,13.4235,23800.0
2009-04-24 13:40:00,22.42,22.45,22.41,22.43,10200.0,13.4235,13.4414,13.4175,13.4295,10200.0
2009-04-24 13:50:00,22.43,22.46,22.42,22.45,12400.0,13.4295,13.4474,13.4235,13.4414,12400.0
2009-04-24 14:00:00,22.44,22.5,22.39,22.44,113200.0,13.4354,13.4714,13.4055,13.4354,113200.0
2009-04-24 14:10:00,22.43,22.44,22.33,22.4,45800.0,13.4295,13.4354,13.3696,13.4115,45800.0
2009-04-24 14:20:00,22.4,22.45,22.39,22.45,23000.0,13.4115,13.4414,13.4055,13.4414,23000.0
2009-04-24 14:30:00,22.45,22.5,22.4,22.48,74800.0,13.4414,13.4714,13.4115,13.4594,74800.0
2009-04-24 14:40:00,22.48,22.53,22.43,22.45,60800.0,13.4594,13.4893,13.4295,13.4414,60800.0
2009-04-24 14:50:00,22.45,22.5,22.45,22.5,49000.0,13.4414,13.4714,13.4414,13.4714,49000.0
2009-04-24 15:00:00,22.5,22.52,22.46,22.5,85600.0,13.4714,13.4833,13.4474,13.4714,85600.0
2009-04-24 15:10:00,22.5,22.51,22.45,22.48,36800.0,13.4714,13.4774,13.4414,13.4594,36800.0
2009-04-24 15:20:00,22.47,22.56,22.47,22.5,48200.0,13.4534,13.5073,13.4534,13.4714,48200.0
2009-04-24 15:30:00,22.5,22.55,22.46,22.53,53200.0,13.4714,13.5013,13.4474,13.4893,53200.0
2009-04-24 15:40:00,22.54,22.64,22.53,22.61,123400.0,13.4953,13.5552,13.4893,13.5372,123400.0
2009-04-24 15:50:00,22.61,22.61,22.4,22.5,202200.0,13.5372,13.5372,13.4115,13.4714,202200.0
2009-04-27 09:30:00,22.25,22.56,22.19,22.54,68200.0,13.3217,13.5073,13.2858,13.4953,68200.0
2009-04-27 09:40:00,22.54,22.65,22.49,22.61,45400.0,13.4953,13.5612,13.4654,13.5372,45400.0
2009-04-27 09:50:00,22.61,22.63,22.44,22.5,69200.0,13.5372,13.5492,13.4354,13.4714,69200.0
2009-04-27 10:00:00,22.51,22.54,22.41,22.43,72600.0,13.4774,13.4953,13.4175,13.4295,72600.0
2009-04-27 10:10:00,22.43,22.58,22.38,22.56,54800.0,13.4295,13.5193,13.3995,13.5073,54800.0
2009-04-27 10:20:00,22.55,22.58,22.54,22.57,61200.0,13.5013,13.5193,13.4953,13.5133,61200.0
2009-04-27 10:30:00,22.57,22.58,22.53,22.58,47200.0,13.5133,13.5193,13.4893,13.5193,47200.0
2009-04-27 10:40:00,22.58,22.61,22.55,22.6,38400.0,13.5193,13.5372,13.5013,13.5312,38400.0
2009-04-27 10:50:00,22.6,22.65,22.58,22.64,42400.0,13.5312,13.5612,13.5193,13.5552,42400.0
2009-04-27 11:00:00,22.63,22.68,22.61,22.65,37800.0,13.5492,13.5791,13.5372,13.5612,37800.0
2009-04-27 11:10:00,22.66,22.72,22.65,22.68,43400.0,13.5672,13.6031,13.5612,13.5791,43400.0
2009-04-27 11:20:00,22.67,22.68,22.64,22.65,33800.0,13.5732,13.5791,13.5552,13.5612,33800.0
2009-04-27 11:30:00,22.66,22.67,22.64,22.66,33400.0,13.5672,13.5732,13.5552,13.5672,33400.0
2009-04-27 11:40:00,22.67,22.7,22.64,22.69,21600.0,13.5732,13.5911,13.5552,13.5851,21600.0
2009-04-27 11:50:00,22.68,22.7,22.67,22.68,19600.0,13.5791,13.5911,13.5732,13.5791,19600.0
2009-04-27 12:00:00,22.69,22.75,22.68,22.71,28200.0,13.5851,13.6211,13.5791,13.5971,28200.0
2009-04-27 12:10:00,22.72,22.73,22.64,22.65,29000.0,13.6031,13.6091,13.5552,13.5612,29000.0
2009-04-27 12:20:00,22.64,22.68,22.63,22.64,46800.0,13.5552,13.5791,13.5492,13.5552,46800.0
2009-04-27 12:30:00,22.64,22.66,22.63,22.64,22400.0,13.5552,13.5672,13.5492,13.5552,22400.0
2009-04-27 12:40:00,22.64,22.67,22.61,22.66,43000.0,13.5552,13.5732,13.5372,13.5672,43000.0
2009-04-27 12:50:00,22.66,22.68,22.64,22.67,61200.0,13.5672,13.5791,13.5552,13.5732,61200.0
2009-04-27 13:00:00,22.67,22.68,22.64,22.67,47800.0,13.5732,13.5791,13.5552,13.5732,47800.0
2009-04-27 13:10:00,22.66,22.67,22.6,22.6,20200.0,13.5672,13.5732,13.5312,13.5312,20200.0
2009-04-27 13:20:00,22.59,22.63,22.58,22.58,20400.0,13.5253,13.5492,13.5193,13.5193,20400.0
2009-04-27 13:30:00,22.58,22.59,22.54,22.59,25600.0,13.5193,13.5253,13.4953,13.5253,25600.0
2009-04-27 13:40:00,22.58,22.61,22.47,22.48,38600.0,13.5193,13.5372,13.4534,13.4594,38600.0
2009-04-27 13:50:00,22.48,22.5,22.43,22.49,36000.0,13.4594,13.4714,13.4295,13.4654,36000.0
2009-04-27 14:00:00,22.48,22.52,22.47,22.49,20800.0,13.4594,13.4833,13.4534,13.4654,20800.0
2009-04-27 14:10:00,22.48,22.5,22.41,22.44,81000.0,13.4594,13.4714,13.4175,13.4354,81000.0
2009-04-27 14:20:00,22.44,22.48,22.41,22.47,32800.0,13.4354,13.4594,13.4175,13.4534,32800.0
2009-04-27 14:30:00,22.47,22.48,22.43,22.47,67200.0,13.4534,13.4594,13.4295,13.4534,67200.0
2009-04-27 14:40:00,22.48,22.48,22.45,22.47,37600.0,13.4594,13.4594,13.4414,13.4534,37600.0
2009-04-27 14:50:00,22.48,22.5,22.43,22.5,53800.0,13.4594,13.4714,13.4295,13.4714,53800.0
2009-04-27 15:00:00,22.49,22.5,22.43,22.45,53600.0,13.4654,13.4714,13.4295,13.4414,53600.0
2009-04-27 15:10:00,22.46,22.56,22.43,22.55,63600.0,13.4474,13.5073,13.4295,13.5013,63600.0
2009-04-27 15:20:00,22.55,22.58,22.49,22.5,95400.0,13.5013,13.5193,13.4654,13.4714,95400.0
2009-04-27 15:30:00,22.5,22.57,22.48,22.54,97200.0,13.4714,13.5133,13.4594,13.4953,97200.0
2009-04-27 15:40:00,22.53,22.63,22.52,22.59,112000.0,13.4893,13.5492,13.4833,13.5253,112000.0
2009-04-27 15:50:00,22.58,22.6,22.5,22.5,128000.0,13.5193,13.5312,13.4714,13.4714,128000.0
2009-04-28 09:30:00,22.39,22.41,22.25,22.25,62800.0,13.4055,13.4175,13.3217,13.3217,62800.0
2009-04-28 09:40:00,22.25,22.43,22.2,22.43,60000.0,13.3217,13.4295,13.2918,13.4295,60000.0
2009-04-28 09:50:00,22.43,22.58,22.43,22.56,47400.0,13.4295,13.5193,13.4295,13.5073,47400.0
2009-04-28 10:00:00,22.57,22.68,22.56,22.65,84800.0,13.5133,13.5791,13.5073,13.5612,84800.0
2009-04-28 10:10:00,22.64,22.65,22.61,22.62,24800.0,13.5552,13.5612,13.5372,13.5432,24800.0
2009-04-28 10:20:00,22.61,22.63,22.59,22.61,31000.0,13.5372,13.5492,13.5253,13.5372,31000.0
2009-04-28 10:30:00,22.62,22.63,22.55,22.61,23200.0,13.5432,13.5492,13.5013,13.5372,23200.0
2009-04-28 10:40:00,22.61,22.65,22.57,22.57,26200.0,13.5372,13.5612,13.5133,13.5133,26200.0
2009-04-28 10:50:00,22.56,22.6,22.55,22.58,26000.0,13.5073,13.5312,13.5013,13.5193,26000.0
2009-04-28 11:00:00,22.59,22.6,22.57,22.57,18000.0,13.5253,13.5312,13.5133,13.5133,18000.0
2009-04-28 11:10:00,22.57,22.58,22.5,22.51,22800.0,13.5133,13.5193,13.4714,13.4774,22800.0
2009-04-28 11:20:00,22.52,22.58,22.52,22.54,26000.0,13.4833,13.5193,13.4833,13.4953,26000.0
2009-04-28 11:30:00,22.55,22.61,22.52,22.6,21200.0,13.5013,13.5372,13.4833,13.5312,21200.0
2009-04-28 11:40:00,22.61,22.64,22.58,22.58,27200.0,13.5372,13.5552,13.5193,13.5193,27200.0
2009-04-28 11:50:00,22.57,22.63,22.57,22.62,18400.0,13.5133,13.5492,13.5133,13.5432,18400.0
2009-04-28 12:00:00,22.62,22.66,22.6,22.66,15000.0,13.5432,13.5672,13.5312,13.5672,15000.0
2009-04-28 12:10:00,22.66,22.7,22.66,22.68,28800.0,13.5672,13.5911,13.5672,13.5791,28800.0
2009-04-28 12:20:00,22.69,22.75,22.69,22.7,18000.0,13.5851,13.6211,13.5851,13.5911,18000.0
2009-04-28 12:30:00,22.71,22.75,22.68,22.7,44600.0,13.5971,13.6211,13.5791,13.5911,44600.0
2009-04-28 12:40:00,22.7,22.75,22.7,22.74,20200.0,13.5911,13.6211,13.5911,13.6151,20200.0
2009-04-28 12:50:00,22.73,22.74,22.69,22.72,28600.0,13.6091,13.6151,13.5851,13.6031,28600.0
2009-04-28 13:00:00,22.72,22.75,22.63,22.65,29200.0,13.6031,13.6211,13.5492,13.5612,29200.0
2009-04-28 13:10:00,22.65,22.67,22.64,22.65,34400.0,13.5612,13.5732,13.5552,13.5612,34400.0
2009-04-28 13:20:00,22.67,22.68,22.61,22.66,25000.0,13.5732,13.5791,13.5372,13.5672,25000.0
2009-04-28 13:30:00,22.66,22.73,22.66,22.72,21600.0,13.5672,13.6091,13.5672,13.6031,21600.0
2009-04-28 13:40:00,22.72,22.75,22.68,22.71,27800.0,13.6031,13.6211,13.5791,13.5971,27800.0
2009-04-28 13:50:00,22.7,22.71,22.67,22.69,22200.0,13.5911,13.5971,13.5732,13.5851,22200.0
2009-04-28 14:00:00,22.71,22.75,22.68,22.73,29000.0,13.5971,13.6211,13.5791,13.6091,29000.0
2009-04-28 14:10:00,22.73,22.75,22.68,22.7,51000.0,13.6091,13.6211,13.5791,13.5911,51000.0
2009-04-28 14:20:00,22.7,22.75,22.7,22.75,75400.0,13.5911,13.6211,13.5911,13.6211,75400.0
2009-04-28 14:30:00,22.75,22.8,22.75,22.79,114600.0,13.6211,13.651,13.6211,13.645,114600.0
2009-04-28 14:40:00,22.78,22.79,22.74,22.74,39000.0,13.639,13.645,13.6151,13.6151,39000.0
2009-04-28 14:50:00,22.74,22.76,22.73,22.75,25000.0,13.6151,13.627,13.6091,13.6211,25000.0
2009-04-28 15:00:00,22.74,22.78,22.71,22.75,35400.0,13.6151,13.639,13.5971,13.6211,35400.0
2009-04-28 15:10:00,22.75,22.79,22.65,22.68,46000.0,13.6211,13.645,13.5612,13.5791,46000.0
2009-04-28 15:20:00,22.67,22.7,22.65,22.65,44800.0,13.5732,13.5911,13.5612,13.5612,44800.0
2009-04-28 15:30:00,22.64,22.7,22.59,22.68,74000.0,13.5552,13.5911,13.5253,13.5791,74000.0
2009-04-28 15:40:00,22.67,22.67,22.61,22.65,70000.0,13.5732,13.5732,13.5372,13.5612,70000.0
2009-04-28 15:50:00,22.65,22.67,22.57,22.61,131800.0,13.5612,13.5732,13.5133,13.5372,131800.0
2009-04-29 09:30:00,22.68,22.68,22.53,22.64,106400.0,13.5791,13.5791,13.4893,13.5552,106400.0
2009-04-29 09:40:00,22.65,22.75,22.57,22.74,66400.0,13.5612,13.6211,13.5133,13.6151,66400.0
2009-04-29 09:50:00,22.74,22.74,22.53,22.54,77200.0,13.6151,13.6151,13.4893,13.4953,77200.0
2009-04-29 10:00:00,22.54,22.58,22.52,22.54,50800.0,13.4953,13.5193,13.4833,13.4953,50800.0
2009-04-29 10:10:00,22.54,22.65,22.5,22.65,79200.0,13.4953,13.5612,13.4714,13.5612,79200.0
2009-04-29 10:20:00,22.64,22.72,22.64,22.67,38600.0,13.5552,13.6031,13.5552,13.5732,38600.0
2009-04-29 10:30:00,22.67,22.73,22.67,22.71,33800.0,13.5732,13.6091,13.5732,13.5971,33800.0
2009-04-29 10:40:00,22.71,22.75,22.71,22.72,39000.0,13.5971,13.6211,13.5971,13.6031,39000.0
2009-04-29 10:50:00,22.72,22.72,22.68,22.68,16200.0,13.6031,13.6031,13.5791,13.5791,16200.0
2009-04-29 11:00:00,22.68,22.72,22.68,22.68,33800.0,13.5791,13.6031,13.5791,13.5791,33800.0
2009-04-29 11:10:00,22.68,22.7,22.67,22.69,13200.0,13.5791,13.5911,13.5732,13.5851,13200.0
2009-04-29 11:20:00,22.69,22.83,22.68,22.83,68600.0,13.5851,13.669,13.5791,13.669,68600.0
2009-04-29 11:30:00,22.82,22.83,22.77,22.79,42800.0,13.663,13.669,13.633,13.645,42800.0
2009-04-29 11:40:00,22.79,22.8,22.77,22.79,20400.0,13.645,13.651,13.633,13.645,20400.0
2009-04-29 11:50:00,22.79,22.81,22.78,22.81,32600.0,13.645,13.657,13.639,13.657,32600.0
2009-04-29 12:00:00,22.81,22.83,22.78,22.83,36800.0,13.657,13.669,13.639,13.669,36800.0
2009-04-29 12:10:00,22.82,22.83,22.81,22.81,35400.0,13.663,13.669,13.657,13.657,35400.0
2009-04-29 12:20:00,22.82,22.83,22.81,22.83,28000.0,13.663,13.669,13.657,13.669,28000.0
2009-04-29 12:30:00,22.83,22.85,22.82,22.84,38800.0,13.669,13.6809,13.663,13.6749,38800.0
2009-04-29 12:40:00,22.84,22.87,22.83,22.84,27200.0,13.6749,13.6929,13.669,13.6749,27200.0
2009-04-29 12:50:00,22.84,22.85,22.82,22.83,20400.0,13.6749,13.6809,13.663,13.669,20400.0
2009-04-29 13:00:00,22.84,22.85,22.83,22.83,17200.0,13.6749,13.6809,13.669,13.669,17200.0
2009-04-29 13:10:00,22.83,22.89,22.83,22.89,31600.0,13.669,13.7049,13.669,13.7049,31600.0
2009-04-29 13:20:00,22.88,22.97,22.86,22.95,35600.0,13.6989,13.7528,13.6869,13.7408,35600.0
2009-04-29 13:30:00,22.93,22.98,22.93,22.98,24400.0,13.7288,13.7588,13.7288,13.7588,24400.0
2009-04-29 13:40:00,22.97,23.0,22.93,22.93,24000.0,13.7528,13.7707,13.7288,13.7288,24000.0
2009-04-29 13:50:00,22.93,22.97,22.91,22.93,33800.0,13.7288,13.7528,13.7169,13.7288,33800.0
2009-04-29 14:00:00,22.93,22.95,22.91,22.95,33400.0,13.7288,13.7408,13.7169,13.7408,33400.0
2009-04-29 14:10:00,22.95,23.05,22.86,22.9,45600.0,13.7408,13.8007,13.6869,13.7109,45600.0
2009-04-29 14:20:00,22.89,22.99,22.84,22.93,63400.0,13.7049,13.7647,13.6749,13.7288,63400.0
2009-04-29 14:30:00,22.93,23.04,22.9,23.0,57200.0,13.7288,13.7947,13.7109,13.7707,57200.0
2009-04-29 14:40:00,23.0,23.0,22.86,22.89,43800.0,13.7707,13.7707,13.6869,13.7049,43800.0
2009-04-29 14:50:00,22.89,22.92,22.84,22.9,60000.0,13.7049,13.7228,13.6749,13.7109,60000.0
2009-04-29 15:00:00,22.9,22.95,22.86,22.88,73000.0,13.7109,13.7408,13.6869,13.6989,73000.0
2009-04-29 15:10:00,22.89,22.95,22.83,22.88,71400.0,13.7049,13.7408,13.669,13.6989,71400.0
2009-04-29 15:20:00,22.88,22.93,22.83,22.9,81400.0,13.6989,13.7288,13.669,13.7109,81400.0
2009-04-29 15:30:00,22.89,22.93,22.83,22.92,92000.0,13.7049,13.7288,13.669,13.7228,92000.0
2009-04-29 15:40:00,22.92,22.93,22.76,22.82,162200.0,13.7228,13.7288,13.627,13.663,162200.0
2009-04-29 15:50:00,22.83,22.93,22.79,22.91,217600.0,13.669,13.7288,13.645,13.7169,217600.0
2009-04-30 09:30:00,23.07,23.18,23.02,23.14,85000.0,13.8126,13.8785,13.7827,13.8546,85000.0
2009-04-30 09:40:00,23.16,23.24,23.11,23.14,50800.0,13.8665,13.9144,13.8366,13.8546,50800.0
2009-04-30 09:50:00,23.15,23.23,23.14,23.23,38200.0,13.8605,13.9084,13.8546,13.9084,38200.0
2009-04-30 10:00:00,23.21,23.3,23.19,23.29,102000.0,13.8965,13.9504,13.8845,13.9444,102000.0
2009-04-30 10:10:00,23.29,23.3,23.19,23.19,93600.0,13.9444,13.9504,13.8845,13.8845,93600.0
2009-04-30 10:20:00,23.2,23.2,23.13,23.15,78200.0,13.8905,13.8905,13.8486,13.8605,78200.0
2009-04-30 10:30:00,23.17,23.17,23.1,23.12,69200.0,13.8725,13.8725,13.8306,13.8426,69200.0
2009-04-30 10:40:00,23.12,23.18,23.11,23.18,46200.0,13.8426,13.8785,13.8366,13.8785,46200.0
2009-04-30 10:50:00,23.18,23.32,23.18,23.29,62200.0,13.8785,13.9623,13.8785,13.9444,62200.0
2009-04-30 11:00:00,23.3,23.31,23.24,23.24,42600.0,13.9504,13.9563,13.9144,13.9144,42600.0
2009-04-30 11:10:00,23.25,23.28,23.23,23.23,46800.0,13.9204,13.9384,13.9084,13.9084,46800.0
2009-04-30 11:20:00,23.23,23.25,23.18,23.18,58800.0,13.9084,13.9204,13.8785,13.8785,58800.0
2009-04-30 11:30:00,23.18,23.2,23.1,23.1,59400.0,13.8785,13.8905,13.8306,13.8306,59400.0
2009-04-30 11:40:00,23.1,23.14,23.08,23.11,60000.0,13.8306,13.8546,13.8186,13.8366,60000.0
2009-04-30 11:50:00,23.11,23.11,23.0,23.05,61200.0,13.8366,13.8366,13.7707,13.8007,61200.0
2009-04-30 12:00:00,23.05,23.1,23.01,23.05,54400.0,13.8007,13.8306,13.7767,13.8007,54400.0
2009-04-30 12:10:00,23.05,23.13,23.04,23.12,46000.0,13.8007,13.8486,13.7947,13.8426,46000.0
2009-04-30 12:20:00,23.11,23.15,23.09,23.13,45000.0,13.8366,13.8605,13.8246,13.8486,45000.0
2009-04-30 12:30:00,23.13,23.13,22.96,23.0,58000.0,13.8486,13.8486,13.7468,13.7707,58000.0
2009-04-30 12:40:00,23.01,23.03,22.96,22.96,47800.0,13.7767,13.7887,13.7468,13.7468,47800.0
2009-04-30 12:50:00,22.96,23.06,22.95,23.06,72600.0,13.7468,13.8067,13.7408,13.8067,72600.0
2009-04-30 13:00:00,23.05,23.11,23.03,23.08,46600.0,13.8007,13.8366,13.7887,13.8186,46600.0
2009-04-30 13:10:00,23.06,23.07,23.01,23.03,30000.0,13.8067,13.8126,13.7767,13.7887,30000.0
2009-04-30 13:20:00,23.02,23.04,22.95,23.04,64400.0,13.7827,13.7947,13.7408,13.7947,64400.0
2009-04-30 13:30:00,23.04,23.04,22.99,23.0,24000.0,13.7947,13.7947,13.7647,13.7707,24000.0
2009-04-30 13:40:00,23.0,23.04,22.98,22.98,40600.0,13.7707,13.7947,13.7588,13.7588,40600.0
2009-04-30 13:50:00,22.99,23.07,22.98,23.07,41400.0,13.7647,13.8126,13.7588,13.8126,41400.0
2009-04-30 14:00:00,23.06,23.1,23.05,23.06,36000.0,13.8067,13.8306,13.8007,13.8067,36000.0
2009-04-30 14:10:00,23.07,23.07,22.98,23.03,47400.0,13.8126,13.8126,13.7588,13.7887,47400.0
2009-04-30 14:20:00,23.03,23.09,23.02,23.08,33400.0,13.7887,13.8246,13.7827,13.8186,33400.0
2009-04-30 14:30:00,23.08,23.11,23.06,23.11,63400.0,13.8186,13.8366,13.8067,13.8366,63400.0
2009-04-30 14:40:00,23.1,23.1,23.02,23.06,64200.0,13.8306,13.8306,13.7827,13.8067,64200.0
2009-04-30 14:50:00,23.05,23.14,23.02,23.11,56400.0,13.8007,13.8546,13.7827,13.8366,56400.0
2009-04-30 15:00:00,23.13,23.13,22.96,23.0,131600.0,13.8486,13.8486,13.7468,13.7707,131600.0
2009-04-30 15:10:00,23.0,23.08,22.96,22.99,103400.0,13.7707,13.8186,13.7468,13.7647,103400.0
2009-04-30 15:20:00,22.99,23.07,22.99,23.07,99200.0,13.7647,13.8126,13.7647,13.8126,99200.0
2009-04-30 15:30:00,23.07,23.13,23.04,23.08,117200.0,13.8126,13.8486,13.7947,13.8186,117200.0
2009-04-30 15:40:00,23.09,23.15,23.05,23.12,287400.0,13.8246,13.8605,13.8007,13.8426,287400.0
2009-04-30 15:50:00,23.12,23.15,23.0,23.02,412400.0,13.8426,13.8605,13.7707,13.7827,412400.0
2009-05-01 09:30:00,23.0,23.09,22.99,23.09,34200.0,13.7707,13.8246,13.7647,13.8246,34200.0
2009-05-01 09:40:00,23.07,23.14,23.02,23.11,36200.0,13.8126,13.8546,13.7827,13.8366,36200.0
2009-05-01 09:50:00,23.1,23.16,23.06,23.14,33800.0,13.8306,13.8665,13.8067,13.8546,33800.0
2009-05-01 10:00:00,23.15,23.21,23.08,23.11,61600.0,13.8605,13.8965,13.8186,13.8366,61600.0
2009-05-01 10:10:00,23.12,23.13,23.08,23.1,35000.0,13.8426,13.8486,13.8186,13.8306,35000.0
2009-05-01 10:20:00,23.08,23.13,23.08,23.11,20200.0,13.8186,13.8486,13.8186,13.8366,20200.0
2009-05-01 10:30:00,23.11,23.21,23.11,23.21,37200.0,13.8366,13.8965,13.8366,13.8965,37200.0
2009-05-01 10:40:00,23.21,23.21,23.18,23.18,22600.0,13.8965,13.8965,13.8785,13.8785,22600.0
2009-05-01 10:50:00,23.17,23.21,23.14,23.18,22200.0,13.8725,13.8965,13.8546,13.8785,22200.0
2009-05-01 11:00:00,23.16,23.2,23.15,23.2,20000.0,13.8665,13.8905,13.8605,13.8905,20000.0
2009-05-01 11:10:00,23.19,23.25,23.19,23.2,28200.0,13.8845,13.9204,13.8845,13.8905,28200.0
2009-05-01 11:20:00,23.21,23.25,23.18,23.18,25600.0,13.8965,13.9204,13.8785,13.8785,25600.0
2009-05-01 11:30:00,23.18,23.19,23.11,23.18,31600.0,13.8785,13.8845,13.8366,13.8785,31600.0
2009-05-01 11:40:00,23.18,23.2,23.12,23.13,19800.0,13.8785,13.8905,13.8426,13.8486,19800.0
2009-05-01 11:50:00,23.13,23.14,23.07,23.1,42600.0,13.8486,13.8546,13.8126,13.8306,42600.0
2009-05-01 12:00:00,23.11,23.13,23.09,23.11,19000.0,13.8366,13.8486,13.8246,13.8366,19000.0
2009-05-01 12:10:00,23.1,23.17,23.1,23.16,17000.0,13.8306,13.8725,13.8306,13.8665,17000.0
2009-05-01 12:20:00,23.15,23.21,23.15,23.17,29600.0,13.8605,13.8965,13.8605,13.8725,29600.0
2009-05-01 12:30:00,23.17,23.27,23.15,23.27,20400.0,13.8725,13.9324,13.8605,13.9324,20400.0
2009-05-01 12:40:00,23.27,23.27,23.22,23.22,43400.0,13.9324,13.9324,13.9025,13.9025,43400.0
2009-05-01 12:50:00,23.24,23.24,23.17,23.22,29800.0,13.9144,13.9144,13.8725,13.9025,29800.0
2009-05-01 13:00:00,23.22,23.23,23.17,23.21,22800.0,13.9025,13.9084,13.8725,13.8965,22800.0
2009-05-01 13:10:00,23.2,23.27,23.2,23.27,17800.0,13.8905,13.9324,13.8905,13.9324,17800.0
2009-05-01 13:20:00,23.26,23.3,23.26,23.3,24000.0,13.9264,13.9504,13.9264,13.9504,24000.0
2009-05-01 13:30:00,23.3,23.38,23.27,23.38,64400.0,13.9504,13.9983,13.9324,13.9983,64400.0
2009-05-01 13:40:00,23.38,23.38,23.36,23.36,55400.0,13.9983,13.9983,13.9863,13.9863,55400.0
2009-05-01 13:50:00,23.36,23.36,23.32,23.32,26000.0,13.9863,13.9863,13.9623,13.9623,26000.0
2009-05-01 14:00:00,23.34,23.36,23.29,23.33,30200.0,13.9743,13.9863,13.9444,13.9683,30200.0
2009-05-01 14:10:00,23.34,23.34,23.28,23.28,33400.0,13.9743,13.9743,13.9384,13.9384,33400.0
2009-05-01 14:20:00,23.29,23.31,23.25,23.25,31200.0,13.9444,13.9563,13.9204,13.9204,31200.0
2009-05-01 14:30:00,23.25,23.28,23.24,23.27,32800.0,13.9204,13.9384,13.9144,13.9324,32800.0
2009-05-01 14:40:00,23.27,23.29,23.24,23.27,25800.0,13.9324,13.9444,13.9144,13.9324,25800.0
2009-05-01 14:50:00,23.27,23.29,23.25,23.28,28000.0,13.9324,13.9444,13.9204,13.9384,28000.0
2009-05-01 15:00:00,23.29,23.34,23.28,23.29,45000.0,13.9444,13.9743,13.9384,13.9444,45000.0
2009-05-01 15:10:00,23.29,23.29,23.25,23.25,55200.0,13.9444,13.9444,13.9204,13.9204,55200.0
2009-05-01 15:20:00,23.25,23.27,23.25,23.27,36800.0,13.9204,13.9324,13.9204,13.9324,36800.0
2009-05-01 15:30:00,23.27,23.34,23.24,23.34,99200.0,13.9324,13.9743,13.9144,13.9743,99200.0
2009-05-01 15:40:00,23.34,23.39,23.33,23.36,106400.0,13.9743,14.0042,13.9683,13.9863,106400.0
2009-05-01 15:50:00,23.36,23.43,23.33,23.43,133600.0,13.9863,14.0282,13.9683,14.0282,133600.0
2009-05-04 09:30:00,23.59,23.59,23.32,23.51,134200.0,14.124,14.124,13.9623,14.0761,134200.0
2009-05-04 09:40:00,23.5,23.61,23.5,23.61,104000.0,14.0701,14.136,14.0701,14.136,104000.0
2009-05-04 09:50:00,23.6,23.64,23.55,23.59,101400.0,14.13,14.1539,14.1,14.124,101400.0
2009-05-04 10:00:00,23.61,23.85,23.61,23.83,142000.0,14.136,14.2797,14.136,14.2677,142000.0
2009-05-04 10:10:00,23.84,23.85,23.82,23.85,50600.0,14.2737,14.2797,14.2617,14.2797,50600.0
2009-05-04 10:20:00,23.85,23.86,23.81,23.84,45000.0,14.2797,14.2856,14.2557,14.2737,45000.0
2009-05-04 10:30:00,23.83,23.84,23.79,23.8,74600.0,14.2677,14.2737,14.2437,14.2497,74600.0
2009-05-04 10:40:00,23.8,23.82,23.76,23.77,37000.0,14.2497,14.2617,14.2258,14.2318,37000.0
2009-05-04 10:50:00,23.77,23.77,23.69,23.7,39000.0,14.2318,14.2318,14.1839,14.1898,39000.0
2009-05-04 11:00:00,23.7,23.75,23.7,23.74,54000.0,14.1898,14.2198,14.1898,14.2138,54000.0
2009-05-04 11:10:00,23.75,23.83,23.74,23.82,84200.0,14.2198,14.2677,14.2138,14.2617,84200.0
2009-05-04 11:20:00,23.82,23.86,23.76,23.83,42800.0,14.2617,14.2856,14.2258,14.2677,42800.0
2009-05-04 11:30:00,23.83,23.85,23.83,23.84,39600.0,14.2677,14.2797,14.2677,14.2737,39600.0
2009-05-04 11:40:00,23.83,23.84,23.8,23.8,33400.0,14.2677,14.2737,14.2497,14.2497,33400.0
2009-05-04 11:50:00,23.81,23.83,23.8,23.82,56600.0,14.2557,14.2677,14.2497,14.2617,56600.0
2009-05-04 12:00:00,23.81,23.9,23.81,23.83,55600.0,14.2557,14.3096,14.2557,14.2677,55600.0
2009-05-04 12:10:00,23.83,23.86,23.82,23.83,77800.0,14.2677,14.2856,14.2617,14.2677,77800.0
2009-05-04 12:20:00,23.83,23.86,23.83,23.86,49600.0,14.2677,14.2856,14.2677,14.2856,49600.0
2009-05-04 12:30:00,23.86,23.9,23.85,23.89,54800.0,14.2856,14.3096,14.2797,14.3036,54800.0
2009-05-04 12:40:00,23.89,24.0,23.89,24.0,100000.0,14.3036,14.3695,14.3036,14.3695,100000.0
2009-05-04 12:50:00,24.0,24.0,23.92,23.97,101600.0,14.3695,14.3695,14.3216,14.3515,101600.0
2009-05-04 13:00:00,23.96,23.97,23.89,23.91,73400.0,14.3455,14.3515,14.3036,14.3156,73400.0
2009-05-04 13:10:00,23.91,23.93,23.89,23.91,80800.0,14.3156,14.3276,14.3036,14.3156,80800.0
2009-05-04 13:20:00,23.91,23.98,23.9,23.9,114400.0,14.3156,14.3575,14.3096,14.3096,114400.0
2009-05-04 13:30:00,23.9,23.93,23.89,23.91,34200.0,14.3096,14.3276,14.3036,14.3156,34200.0
2009-05-04 13:40:00,23.92,23.92,23.88,23.88,27200.0,14.3216,14.3216,14.2976,14.2976,27200.0
2009-05-04 13:50:00,23.89,23.89,23.86,23.86,31800.0,14.3036,14.3036,14.2856,14.2856,31800.0
2009-05-04 14:00:00,23.86,23.89,23.86,23.89,68200.0,14.2856,14.3036,14.2856,14.3036,68200.0
2009-05-04 14:10:00,23.88,23.91,23.87,23.91,46800.0,14.2976,14.3156,14.2916,14.3156,46800.0
2009-05-04 14:20:00,23.9,23.98,23.88,23.97,64400.0,14.3096,14.3575,14.2976,14.3515,64400.0
2009-05-04 14:30:00,23.98,23.98,23.93,23.94,44800.0,14.3575,14.3575,14.3276,14.3335,44800.0
2009-05-04 14:40:00,23.95,24.0,23.93,24.0,72600.0,14.3395,14.3695,14.3276,14.3695,72600.0
2009-05-04 14:50:00,24.0,24.0,23.97,24.0,107000.0,14.3695,14.3695,14.3515,14.3695,107000.0
2009-05-04 15:00:00,24.0,24.01,23.94,23.95,97200.0,14.3695,14.3755,14.3335,14.3395,97200.0
2009-05-04 15:10:00,23.94,23.97,23.93,23.96,98200.0,14.3335,14.3515,14.3276,14.3455,98200.0
2009-05-04 15:20:00,23.97,23.99,23.95,23.98,103000.0,14.3515,14.3635,14.3395,14.3575,103000.0
2009-05-04 15:30:00,23.98,24.01,23.95,24.0,138000.0,14.3575,14.3755,14.3395,14.3695,138000.0
2009-05-04 15:40:00,24.0,24.03,23.98,24.0,246600.0,14.3695,14.3874,14.3575,14.3695,246600.0
2009-05-04 15:50:00,24.0,24.16,23.99,24.16,302800.0,14.3695,14.4653,14.3635,14.4653,302800.0
2009-05-05 09:30:00,24.95,24.95,23.87,24.06,171000.0,14.9383,14.9383,14.2916,14.4054,171000.0
2009-05-05 09:40:00,24.06,24.06,23.87,24.0,161600.0,14.4054,14.4054,14.2916,14.3695,161600.0
2009-05-05 09:50:00,24.0,24.07,23.95,24.03,126600.0,14.3695,14.4114,14.3395,14.3874,126600.0
2009-05-05 10:00:00,24.03,24.05,23.96,23.96,126600.0,14.3874,14.3994,14.3455,14.3455,126600.0
2009-05-05 10:10:00,23.96,23.99,23.78,23.8,81400.0,14.3455,14.3635,14.2377,14.2497,81400.0
2009-05-05 10:20:00,23.8,23.83,23.58,23.59,165800.0,14.2497,14.2677,14.118,14.124,165800.0
2009-05-05 10:30:00,23.59,23.66,23.47,23.57,126600.0,14.124,14.1659,14.0521,14.112,126600.0
2009-05-05 10:40:00,23.58,23.58,23.49,23.54,119000.0,14.118,14.118,14.0641,14.094,119000.0
2009-05-05 10:50:00,23.54,23.55,23.47,23.48,89400.0,14.094,14.1,14.0521,14.0581,89400.0
2009-05-05 11:00:00,23.48,23.55,23.48,23.54,112400.0,14.0581,14.1,14.0581,14.094,112400.0
2009-05-05 11:10:00,23.54,23.63,23.54,23.61,42600.0,14.094,14.1479,14.094,14.136,42600.0
2009-05-05 11:20:00,23.61,23.74,23.6,23.74,67200.0,14.136,14.2138,14.13,14.2138,67200.0
2009-05-05 11:30:00,23.74,23.81,23.63,23.64,100400.0,14.2138,14.2557,14.1479,14.1539,100400.0
2009-05-05 11:40:00,23.63,23.69,23.63,23.64,49200.0,14.1479,14.1839,14.1479,14.1539,49200.0
2009-05-05 11:50:00,23.64,23.66,23.6,23.61,50400.0,14.1539,14.1659,14.13,14.136,50400.0
2009-05-05 12:00:00,23.63,23.63,23.54,23.58,66200.0,14.1479,14.1479,14.094,14.118,66200.0
2009-05-05 12:10:00,23.58,23.6,23.56,23.58,63200.0,14.118,14.13,14.106,14.118,63200.0
2009-05-05 12:20:00,23.58,23.6,23.54,23.58,64000.0,14.118,14.13,14.094,14.118,64000.0
2009-05-05 12:30:00,23.57,23.57,23.49,23.53,47600.0,14.112,14.112,14.0641,14.0881,47600.0
2009-05-05 12:40:00,23.53,23.53,23.48,23.49,51200.0,14.0881,14.0881,14.0581,14.0641,51200.0
2009-05-05 12:50:00,23.49,23.53,23.43,23.48,95800.0,14.0641,14.0881,14.0282,14.0581,95800.0
2009-05-05 13:00:00,23.48,23.56,23.48,23.56,99200.0,14.0581,14.106,14.0581,14.106,99200.0
2009-05-05 13:10:00,23.56,23.64,23.56,23.63,45000.0,14.106,14.1539,14.106,14.1479,45000.0
2009-05-05 13:20:00,23.62,23.64,23.6,23.6,41800.0,14.1419,14.1539,14.13,14.13,41800.0
2009-05-05 13:30:00,23.6,23.64,23.59,23.63,43600.0,14.13,14.1539,14.124,14.1479,43600.0
2009-05-05 13:40:00,23.63,23.68,23.63,23.68,60600.0,14.1479,14.1779,14.1479,14.1779,60600.0
2009-05-05 13:50:00,23.68,23.73,23.68,23.71,45400.0,14.1779,14.2078,14.1779,14.1958,45400.0
2009-05-05 14:00:00,23.71,23.72,23.61,23.62,62000.0,14.1958,14.2018,14.136,14.1419,62000.0
2009-05-05 14:10:00,23.63,23.7,23.6,23.7,56200.0,14.1479,14.1898,14.13,14.1898,56200.0
2009-05-05 14:20:00,23.7,23.71,23.65,23.66,48400.0,14.1898,14.1958,14.1599,14.1659,48400.0
2009-05-05 14:30:00,23.66,23.71,23.65,23.68,61800.0,14.1659,14.1958,14.1599,14.1779,61800.0
2009-05-05 14:40:00,23.67,23.74,23.66,23.72,47200.0,14.1719,14.2138,14.1659,14.2018,47200.0
2009-05-05 14:50:00,23.71,23.79,23.71,23.75,42000.0,14.1958,14.2437,14.1958,14.2198,42000.0
2009-05-05 15:00:00,23.75,23.84,23.75,23.77,72200.0,14.2198,14.2737,14.2198,14.2318,72200.0
2009-05-05 15:10:00,23.77,23.79,23.71,23.78,46800.0,14.2318,14.2437,14.1958,14.2377,46800.0
2009-05-05 15:20:00,23.78,23.78,23.7,23.72,116200.0,14.2377,14.2377,14.1898,14.2018,116200.0
2009-05-05 15:30:00,23.72,23.82,23.71,23.82,103200.0,14.2018,14.2617,14.1958,14.2617,103200.0
2009-05-05 15:40:00,23.82,23.83,23.73,23.73,118000.0,14.2617,14.2677,14.2078,14.2078,118000.0
2009-05-05 15:50:00,23.73,23.77,23.65,23.75,161400.0,14.2078,14.2318,14.1599,14.2198,161400.0
2009-05-06 09:30:00,23.1,23.54,23.1,23.21,190200.0,13.8306,14.094,13.8306,13.8965,190200.0
2009-05-06 09:40:00,23.18,23.3,23.04,23.1,172200.0,13.8785,13.9504,13.7947,13.8306,172200.0
2009-05-06 09:50:00,23.11,23.12,23.0,23.0,56000.0,13.8366,13.8426,13.7707,13.7707,56000.0
2009-05-06 10:00:00,23.0,23.14,23.0,23.07,183400.0,13.7707,13.8546,13.7707,13.8126,183400.0
2009-05-06 10:10:00,23.07,23.07,23.0,23.04,201000.0,13.8126,13.8126,13.7707,13.7947,201000.0
2009-05-06 10:20:00,23.04,23.09,23.04,23.05,224200.0,13.7947,13.8246,13.7947,13.8007,224200.0
2009-05-06 10:30:00,23.04,23.11,23.02,23.07,87800.0,13.7947,13.8366,13.7827,13.8126,87800.0
2009-05-06 10:40:00,23.06,23.08,23.01,23.03,65200.0,13.8067,13.8186,13.7767,13.7887,65200.0
2009-05-06 10:50:00,23.02,23.05,23.0,23.05,86000.0,13.7827,13.8007,13.7707,13.8007,86000.0
2009-05-06 11:00:00,23.05,23.11,23.04,23.06,143400.0,13.8007,13.8366,13.7947,13.8067,143400.0
2009-05-06 11:10:00,23.08,23.09,23.04,23.05,380800.0,13.8186,13.8246,13.7947,13.8007,380800.0
2009-05-06 11:20:00,23.04,23.07,23.0,23.02,132800.0,13.7947,13.8126,13.7707,13.7827,132800.0
2009-05-06 11:30:00,23.02,23.04,22.98,22.98,89800.0,13.7827,13.7947,13.7588,13.7588,89800.0
2009-05-06 11:40:00,22.98,23.03,22.98,23.02,24000.0,13.7588,13.7887,13.7588,13.7827,24000.0
2009-05-06 11:50:00,23.02,23.04,22.98,23.01,75200.0,13.7827,13.7947,13.7588,13.7767,75200.0
2009-05-06 12:00:00,23.01,23.03,23.0,23.02,41000.0,13.7767,13.7887,13.7707,13.7827,41000.0
2009-05-06 12:10:00,23.01,23.02,22.99,23.0,60800.0,13.7767,13.7827,13.7647,13.7707,60800.0
2009-05-06 12:20:00,23.0,23.0,22.98,23.0,114800.0,13.7707,13.7707,13.7588,13.7707,114800.0
2009-05-06 12:30:00,23.0,23.0,22.86,22.86,105600.0,13.7707,13.7707,13.6869,13.6869,105600.0
2009-05-06 12:40:00,22.86,22.93,22.82,22.83,74600.0,13.6869,13.7288,13.663,13.669,74600.0
2009-05-06 12:50:00,22.83,22.87,22.82,22.83,47400.0,13.669,13.6929,13.663,13.669,47400.0
2009-05-06 13:00:00,22.83,22.86,22.82,22.83,44400.0,13.669,13.6869,13.663,13.669,44400.0
2009-05-06 13:10:00,22.83,22.87,22.82,22.87,47600.0,13.669,13.6929,13.663,13.6929,47600.0
2009-05-06 13:20:00,22.87,22.9,22.78,22.79,70600.0,13.6929,13.7109,13.639,13.645,70600.0
2009-05-06 13:30:00,22.79,22.81,22.77,22.79,88600.0,13.645,13.657,13.633,13.645,88600.0
2009-05-06 13:40:00,22.78,22.82,22.77,22.81,80000.0,13.639,13.663,13.633,13.657,80000.0
2009-05-06 13:50:00,22.8,22.85,22.79,22.84,96200.0,13.651,13.6809,13.645,13.6749,96200.0
2009-05-06 14:00:00,22.85,22.85,22.81,22.85,93800.0,13.6809,13.6809,13.657,13.6809,93800.0
2009-05-06 14:10:00,22.85,22.85,22.78,22.78,123800.0,13.6809,13.6809,13.639,13.639,123800.0
2009-05-06 14:20:00,22.78,22.81,22.75,22.81,98800.0,13.639,13.657,13.6211,13.657,98800.0
2009-05-06 14:30:00,22.81,22.85,22.81,22.85,127400.0,13.657,13.6809,13.657,13.6809,127400.0
2009-05-06 14:40:00,22.85,22.95,22.83,22.95,151400.0,13.6809,13.7408,13.669,13.7408,151400.0
2009-05-06 14:50:00,22.94,22.95,22.88,22.89,76800.0,13.7348,13.7408,13.6989,13.7049,76800.0
2009-05-06 15:00:00,22.9,22.93,22.88,22.9,144200.0,13.7109,13.7288,13.6989,13.7109,144200.0
2009-05-06 15:10:00,22.9,22.93,22.88,22.9,96000.0,13.7109,13.7288,13.6989,13.7109,96000.0
2009-05-06 15:20:00,22.9,22.92,22.84,22.88,131000.0,13.7109,13.7228,13.6749,13.6989,131000.0
2009-05-06 15:30:00,22.89,22.95,22.86,22.89,156800.0,13.7049,13.7408,13.6869,13.7049,156800.0
2009-05-06 15:40:00,22.9,22.93,22.86,22.88,219600.0,13.7109,13.7288,13.6869,13.6989,219600.0
2009-05-06 15:50:00,22.88,22.92,22.8,22.9,289000.0,13.6989,13.7228,13.651,13.7109,289000.0
2009-05-07 09:30:00,23.06,23.16,22.71,22.77,125800.0,13.8067,13.8665,13.5971,13.633,125800.0
2009-05-07 09:40:00,22.76,22.77,22.52,22.58,111000.0,13.627,13.633,13.4833,13.5193,111000.0
2009-05-07 09:50:00,22.56,22.78,22.54,22.75,79800.0,13.5073,13.639,13.4953,13.6211,79800.0
2009-05-07 10:00:00,22.77,22.89,22.7,22.89,183600.0,13.633,13.7049,13.5911,13.7049,183600.0
2009-05-07 10:10:00,22.88,22.98,22.81,22.96,68800.0,13.6989,13.7588,13.657,13.7468,68800.0
2009-05-07 10:20:00,22.96,22.97,22.82,22.88,76200.0,13.7468,13.7528,13.663,13.6989,76200.0
2009-05-07 10:30:00,22.86,22.99,22.85,22.97,136400.0,13.6869,13.7647,13.6809,13.7528,136400.0
2009-05-07 10:40:00,22.97,22.98,22.87,22.89,89000.0,13.7528,13.7588,13.6929,13.7049,89000.0
2009-05-07 10:50:00,22.91,22.93,22.9,22.9,36800.0,13.7169,13.7288,13.7109,13.7109,36800.0
2009-05-07 11:00:00,22.9,22.94,22.86,22.92,43200.0,13.7109,13.7348,13.6869,13.7228,43200.0
2009-05-07 11:10:00,22.92,22.93,22.86,22.92,78800.0,13.7228,13.7288,13.6869,13.7228,78800.0
2009-05-07 11:20:00,22.91,22.95,22.9,22.93,58000.0,13.7169,13.7408,13.7109,13.7288,58000.0
2009-05-07 11:30:00,22.93,22.94,22.9,22.93,234200.0,13.7288,13.7348,13.7109,13.7288,234200.0
2009-05-07 11:40:00,22.93,22.98,22.93,22.96,65600.0,13.7288,13.7588,13.7288,13.7468,65600.0
2009-05-07 11:50:00,22.96,22.97,22.9,22.93,65600.0,13.7468,13.7528,13.7109,13.7288,65600.0
2009-05-07 12:00:00,22.93,22.95,22.92,22.93,45200.0,13.7288,13.7408,13.7228,13.7288,45200.0
2009-05-07 12:10:00,22.95,22.95,22.9,22.93,190400.0,13.7408,13.7408,13.7109,13.7288,190400.0
2009-05-07 12:20:00,22.93,22.93,22.91,22.92,43800.0,13.7288,13.7288,13.7169,13.7228,43800.0
2009-05-07 12:30:00,22.92,22.95,22.91,22.92,94400.0,13.7228,13.7408,13.7169,13.7228,94400.0
2009-05-07 12:40:00,22.91,23.0,22.91,22.99,163400.0,13.7169,13.7707,13.7169,13.7647,163400.0
2009-05-07 12:50:00,22.99,22.99,22.96,22.97,40200.0,13.7647,13.7647,13.7468,13.7528,40200.0
2009-05-07 13:00:00,22.97,22.98,22.94,22.96,94800.0,13.7528,13.7588,13.7348,13.7468,94800.0
2009-05-07 13:10:00,22.96,22.97,22.92,22.94,38800.0,13.7468,13.7528,13.7228,13.7348,38800.0
2009-05-07 13:20:00,22.95,22.96,22.93,22.95,38400.0,13.7408,13.7468,13.7288,13.7408,38400.0
2009-05-07 13:30:00,22.95,22.97,22.94,22.95,82400.0,13.7408,13.7528,13.7348,13.7408,82400.0
2009-05-07 13:40:00,22.95,22.95,22.94,22.95,41200.0,13.7408,13.7408,13.7348,13.7408,41200.0
2009-05-07 13:50:00,22.94,22.96,22.91,22.93,61600.0,13.7348,13.7468,13.7169,13.7288,61600.0
2009-05-07 14:00:00,22.92,22.97,22.92,22.94,83600.0,13.7228,13.7528,13.7228,13.7348,83600.0
2009-05-07 14:10:00,22.93,22.93,22.88,22.89,88200.0,13.7288,13.7288,13.6989,13.7049,88200.0
2009-05-07 14:20:00,22.89,22.93,22.89,22.91,51200.0,13.7049,13.7288,13.7049,13.7169,51200.0
2009-05-07 14:30:00,22.91,22.93,22.86,22.87,56400.0,13.7169,13.7288,13.6869,13.6929,56400.0
2009-05-07 14:40:00,22.87,22.93,22.85,22.93,55600.0,13.6929,13.7288,13.6809,13.7288,55600.0
2009-05-07 14:50:00,22.93,22.98,22.9,22.94,55600.0,13.7288,13.7588,13.7109,13.7348,55600.0
2009-05-07 15:00:00,22.95,22.99,22.91,22.96,102800.0,13.7408,13.7647,13.7169,13.7468,102800.0
2009-05-07 15:10:00,22.96,22.98,22.93,22.94,93400.0,13.7468,13.7588,13.7288,13.7348,93400.0
2009-05-07 15:20:00,22.95,22.98,22.92,22.92,126000.0,13.7408,13.7588,13.7228,13.7228,126000.0
2009-05-07 15:30:00,22.92,22.95,22.88,22.9,189800.0,13.7228,13.7408,13.6989,13.7109,189800.0
2009-05-07 15:40:00,22.9,22.92,22.86,22.89,189000.0,13.7109,13.7228,13.6869,13.7049,189000.0
2009-05-07 15:50:00,22.89,22.92,22.83,22.88,246400.0,13.7049,13.7228,13.669,13.6989,246400.0
2009-05-08 09:30:00,23.2,23.44,23.04,23.43,97000.0,13.8905,14.0342,13.7947,14.0282,97000.0
2009-05-08 09:40:00,23.43,23.53,23.31,23.5,96200.0,14.0282,14.0881,13.9563,14.0701,96200.0
2009-05-08 09:50:00,23.5,23.51,23.32,23.33,71600.0,14.0701,14.0761,13.9623,13.9683,71600.0
2009-05-08 10:00:00,23.33,23.38,23.27,23.33,52800.0,13.9683,13.9983,13.9324,13.9683,52800.0
2009-05-08 10:10:00,23.32,23.43,23.27,23.39,84400.0,13.9623,14.0282,13.9324,14.0042,84400.0
2009-05-08 10:20:00,23.39,23.43,23.33,23.35,82600.0,14.0042,14.0282,13.9683,13.9803,82600.0
2009-05-08 10:30:00,23.35,23.42,23.33,23.4,61400.0,13.9803,14.0222,13.9683,14.0102,61400.0
2009-05-08 10:40:00,23.41,23.49,23.36,23.41,76000.0,14.0162,14.0641,13.9863,14.0162,76000.0
2009-05-08 10:50:00,23.41,23.51,23.36,23.46,88200.0,14.0162,14.0761,13.9863,14.0462,88200.0
2009-05-08 11:00:00,23.46,23.58,23.44,23.49,80400.0,14.0462,14.118,14.0342,14.0641,80400.0
2009-05-08 11:10:00,23.49,23.57,23.47,23.49,84800.0,14.0641,14.112,14.0521,14.0641,84800.0
2009-05-08 11:20:00,23.49,23.52,23.46,23.49,44000.0,14.0641,14.0821,14.0462,14.0641,44000.0
2009-05-08 11:30:00,23.49,23.49,23.39,23.39,43000.0,14.0641,14.0641,14.0042,14.0042,43000.0
2009-05-08 11:40:00,23.38,23.43,23.35,23.36,119000.0,13.9983,14.0282,13.9803,13.9863,119000.0
2009-05-08 11:50:00,23.35,23.4,23.35,23.4,46600.0,13.9803,14.0102,13.9803,14.0102,46600.0
2009-05-08 12:00:00,23.39,23.41,23.38,23.4,41400.0,14.0042,14.0162,13.9983,14.0102,41400.0
2009-05-08 12:10:00,23.4,23.4,23.36,23.38,38200.0,14.0102,14.0102,13.9863,13.9983,38200.0
2009-05-08 12:20:00,23.38,23.39,23.33,23.34,20400.0,13.9983,14.0042,13.9683,13.9743,20400.0
2009-05-08 12:30:00,23.33,23.35,23.32,23.33,19400.0,13.9683,13.9803,13.9623,13.9683,19400.0
2009-05-08 12:40:00,23.33,23.39,23.33,23.35,40000.0,13.9683,14.0042,13.9683,13.9803,40000.0
2009-05-08 12:50:00,23.35,23.42,23.34,23.39,70800.0,13.9803,14.0222,13.9743,14.0042,70800.0
2009-05-08 13:00:00,23.39,23.41,23.28,23.29,64600.0,14.0042,14.0162,13.9384,13.9444,64600.0
2009-05-08 13:10:00,23.3,23.36,23.3,23.34,29000.0,13.9504,13.9863,13.9504,13.9743,29000.0
2009-05-08 13:20:00,23.35,23.38,23.32,23.33,19400.0,13.9803,13.9983,13.9623,13.9683,19400.0
2009-05-08 13:30:00,23.32,23.34,23.28,23.32,20800.0,13.9623,13.9743,13.9384,13.9623,20800.0
2009-05-08 13:40:00,23.32,23.38,23.31,23.38,57200.0,13.9623,13.9983,13.9563,13.9983,57200.0
2009-05-08 13:50:00,23.37,23.4,23.34,23.36,40200.0,13.9923,14.0102,13.9743,13.9863,40200.0
2009-05-08 14:00:00,23.36,23.38,23.32,23.33,46800.0,13.9863,13.9983,13.9623,13.9683,46800.0
2009-05-08 14:10:00,23.32,23.38,23.31,23.36,43600.0,13.9623,13.9983,13.9563,13.9863,43600.0
2009-05-08 14:20:00,23.36,23.41,23.35,23.39,55600.0,13.9863,14.0162,13.9803,14.0042,55600.0
2009-05-08 14:30:00,23.41,23.42,23.36,23.36,41800.0,14.0162,14.0222,13.9863,13.9863,41800.0
2009-05-08 14:40:00,23.36,23.41,23.36,23.4,64600.0,13.9863,14.0162,13.9863,14.0102,64600.0
2009-05-08 14:50:00,23.4,23.41,23.32,23.32,35800.0,14.0102,14.0162,13.9623,13.9623,35800.0
2009-05-08 15:00:00,23.33,23.35,23.25,23.27,71600.0,13.9683,13.9803,13.9204,13.9324,71600.0
2009-05-08 15:10:00,23.27,23.28,23.18,23.18,101400.0,13.9324,13.9384,13.8785,13.8785,101400.0
2009-05-08 15:20:00,23.18,23.22,23.17,23.18,82000.0,13.8785,13.9025,13.8725,13.8785,82000.0
2009-05-08 15:30:00,23.18,23.23,23.14,23.17,199600.0,13.8785,13.9084,13.8546,13.8725,199600.0
2009-05-08 15:40:00,23.17,23.19,23.12,23.13,236000.0,13.8725,13.8845,13.8426,13.8486,236000.0
2009-05-08 15:50:00,23.13,23.28,23.11,23.27,250400.0,13.8486,13.9384,13.8366,13.9324,250400.0
2009-05-11 09:30:00,22.95,23.25,22.8,23.24,63600.0,13.7408,13.9204,13.651,13.9144,63600.0
2009-05-11 09:40:00,23.25,23.27,23.05,23.08,70800.0,13.9204,13.9324,13.8007,13.8186,70800.0
2009-05-11 09:50:00,23.06,23.23,23.06,23.09,113800.0,13.8067,13.9084,13.8067,13.8246,113800.0
2009-05-11 10:00:00,23.09,23.09,23.0,23.03,65200.0,13.8246,13.8246,13.7707,13.7887,65200.0
2009-05-11 10:10:00,23.03,23.09,22.93,23.0,108000.0,13.7887,13.8246,13.7288,13.7707,108000.0
2009-05-11 10:20:00,23.02,23.02,22.85,22.85,70400.0,13.7827,13.7827,13.6809,13.6809,70400.0
2009-05-11 10:30:00,22.86,22.99,22.81,22.86,56200.0,13.6869,13.7647,13.657,13.6869,56200.0
2009-05-11 10:40:00,22.85,22.9,22.85,22.85,35200.0,13.6809,13.7109,13.6809,13.6809,35200.0
2009-05-11 10:50:00,22.85,22.93,22.84,22.92,34200.0,13.6809,13.7288,13.6749,13.7228,34200.0
2009-05-11 11:00:00,22.93,22.93,22.83,22.85,46200.0,13.7288,13.7288,13.669,13.6809,46200.0
2009-05-11 11:10:00,22.86,22.91,22.85,22.86,26600.0,13.6869,13.7169,13.6809,13.6869,26600.0
2009-05-11 11:20:00,22.86,22.89,22.86,22.86,23800.0,13.6869,13.7049,13.6869,13.6869,23800.0
2009-05-11 11:30:00,22.86,22.9,22.84,22.9,53200.0,13.6869,13.7109,13.6749,13.7109,53200.0
2009-05-11 11:40:00,22.91,22.95,22.88,22.93,36600.0,13.7169,13.7408,13.6989,13.7288,36600.0
2009-05-11 11:50:00,22.93,22.96,22.91,22.96,58200.0,13.7288,13.7468,13.7169,13.7468,58200.0
2009-05-11 12:00:00,22.96,22.96,22.89,22.89,57000.0,13.7468,13.7468,13.7049,13.7049,57000.0
2009-05-11 12:10:00,22.89,22.93,22.86,22.92,42200.0,13.7049,13.7288,13.6869,13.7228,42200.0
2009-05-11 12:20:00,22.92,22.97,22.92,22.97,23000.0,13.7228,13.7528,13.7228,13.7528,23000.0
2009-05-11 12:30:00,22.96,23.0,22.94,23.0,19400.0,13.7468,13.7707,13.7348,13.7707,19400.0
2009-05-11 12:40:00,22.99,23.02,22.98,23.01,22400.0,13.7647,13.7827,13.7588,13.7767,22400.0
2009-05-11 12:50:00,23.0,23.0,22.97,22.98,24800.0,13.7707,13.7707,13.7528,13.7588,24800.0
2009-05-11 13:00:00,22.98,23.0,22.93,22.97,43000.0,13.7588,13.7707,13.7288,13.7528,43000.0
2009-05-11 13:10:00,22.97,23.0,22.96,22.98,23400.0,13.7528,13.7707,13.7468,13.7588,23400.0
2009-05-11 13:20:00,22.99,23.0,22.96,22.96,17200.0,13.7647,13.7707,13.7468,13.7468,17200.0
2009-05-11 13:30:00,22.96,23.01,22.95,22.99,45400.0,13.7468,13.7767,13.7408,13.7647,45400.0
2009-05-11 13:40:00,23.0,23.03,22.93,23.03,64000.0,13.7707,13.7887,13.7288,13.7887,64000.0
2009-05-11 13:50:00,23.03,23.08,23.02,23.07,61200.0,13.7887,13.8186,13.7827,13.8126,61200.0
2009-05-11 14:00:00,23.07,23.07,23.04,23.06,45600.0,13.8126,13.8126,13.7947,13.8067,45600.0
2009-05-11 14:10:00,23.06,23.11,23.06,23.08,36800.0,13.8067,13.8366,13.8067,13.8186,36800.0
2009-05-11 14:20:00,23.09,23.12,23.08,23.11,32800.0,13.8246,13.8426,13.8186,13.8366,32800.0
2009-05-11 14:30:00,23.11,23.15,23.07,23.11,47400.0,13.8366,13.8605,13.8126,13.8366,47400.0
2009-05-11 14:40:00,23.1,23.13,23.09,23.11,20600.0,13.8306,13.8486,13.8246,13.8366,20600.0
2009-05-11 14:50:00,23.11,23.13,23.11,23.12,20400.0,13.8366,13.8486,13.8366,13.8426,20400.0
2009-05-11 15:00:00,23.12,23.13,23.08,23.09,49200.0,13.8426,13.8486,13.8186,13.8246,49200.0
2009-05-11 15:10:00,23.09,23.11,23.06,23.07,38200.0,13.8246,13.8366,13.8067,13.8126,38200.0
2009-05-11 15:20:00,23.07,23.07,23.03,23.06,55600.0,13.8126,13.8126,13.7887,13.8067,55600.0
2009-05-11 15:30:00,23.06,23.06,23.0,23.03,73800.0,13.8067,13.8067,13.7707,13.7887,73800.0
2009-05-11 15:40:00,23.02,23.05,22.99,23.03,156800.0,13.7827,13.8007,13.7647,13.7887,156800.0
2009-05-11 15:50:00,23.03,23.06,22.93,22.99,183400.0,13.7887,13.8067,13.7288,13.7647,183400.0
2009-05-12 09:30:00,23.0,23.13,22.85,22.99,57800.0,13.7707,13.8486,13.6809,13.7647,57800.0
2009-05-12 09:40:00,22.99,23.01,22.88,22.97,78600.0,13.7647,13.7767,13.6989,13.7528,78600.0
2009-05-12 09:50:00,22.98,23.05,22.91,22.91,102400.0,13.7588,13.8007,13.7169,13.7169,102400.0
2009-05-12 10:00:00,22.9,22.95,22.86,22.93,125800.0,13.7109,13.7408,13.6869,13.7288,125800.0
2009-05-12 10:10:00,22.95,23.0,22.92,22.95,121400.0,13.7408,13.7707,13.7228,13.7408,121400.0
2009-05-12 10:20:00,22.95,23.01,22.92,22.93,101800.0,13.7408,13.7767,13.7228,13.7288,101800.0
2009-05-12 10:30:00,22.95,22.97,22.9,22.91,75200.0,13.7408,13.7528,13.7109,13.7169,75200.0
2009-05-12 10:40:00,22.91,22.95,22.9,22.92,55400.0,13.7169,13.7408,13.7109,13.7228,55400.0
2009-05-12 10:50:00,22.92,22.94,22.86,22.93,62400.0,13.7228,13.7348,13.6869,13.7288,62400.0
2009-05-12 11:00:00,22.93,22.94,22.8,22.86,110000.0,13.7288,13.7348,13.651,13.6869,110000.0
2009-05-12 11:10:00,22.85,22.91,22.85,22.9,41200.0,13.6809,13.7169,13.6809,13.7109,41200.0
2009-05-12 11:20:00,22.91,22.95,22.82,22.89,80000.0,13.7169,13.7408,13.663,13.7049,80000.0
2009-05-12 11:30:00,22.91,22.95,22.9,22.93,65800.0,13.7169,13.7408,13.7109,13.7288,65800.0
2009-05-12 11:40:00,22.93,22.96,22.92,22.96,44600.0,13.7288,13.7468,13.7228,13.7468,44600.0
2009-05-12 11:50:00,22.96,22.97,22.91,22.93,46800.0,13.7468,13.7528,13.7169,13.7288,46800.0
2009-05-12 12:00:00,22.94,22.98,22.89,22.91,45000.0,13.7348,13.7588,13.7049,13.7169,45000.0
2009-05-12 12:10:00,22.91,23.0,22.89,22.97,83200.0,13.7169,13.7707,13.7049,13.7528,83200.0
2009-05-12 12:20:00,22.97,23.0,22.95,23.0,49200.0,13.7528,13.7707,13.7408,13.7707,49200.0
2009-05-12 12:30:00,22.99,23.05,22.98,23.01,207600.0,13.7647,13.8007,13.7588,13.7767,207600.0
2009-05-12 12:40:00,23.02,23.05,23.0,23.05,95600.0,13.7827,13.8007,13.7707,13.8007,95600.0
2009-05-12 12:50:00,23.05,23.06,23.01,23.03,141400.0,13.8007,13.8067,13.7767,13.7887,141400.0
2009-05-12 13:00:00,23.03,23.07,23.01,23.05,126200.0,13.7887,13.8126,13.7767,13.8007,126200.0
2009-05-12 13:10:00,23.05,23.14,23.05,23.11,333600.0,13.8007,13.8546,13.8007,13.8366,333600.0
2009-05-12 13:20:00,23.11,23.13,23.09,23.12,125000.0,13.8366,13.8486,13.8246,13.8426,125000.0
2009-05-12 13:30:00,23.12,23.13,23.1,23.11,178600.0,13.8426,13.8486,13.8306,13.8366,178600.0
2009-05-12 13:40:00,23.1,23.12,23.08,23.09,224000.0,13.8306,13.8426,13.8186,13.8246,224000.0
2009-05-12 13:50:00,23.09,23.11,23.08,23.1,112600.0,13.8246,13.8366,13.8186,13.8306,112600.0
2009-05-12 14:00:00,23.1,23.13,23.09,23.1,76600.0,13.8306,13.8486,13.8246,13.8306,76600.0
2009-05-12 14:10:00,23.1,23.11,23.08,23.08,111200.0,13.8306,13.8366,13.8186,13.8186,111200.0
2009-05-12 14:20:00,23.08,23.14,23.07,23.08,97000.0,13.8186,13.8546,13.8126,13.8186,97000.0
2009-05-12 14:30:00,23.08,23.08,23.0,23.07,130600.0,13.8186,13.8186,13.7707,13.8126,130600.0
2009-05-12 14:40:00,23.07,23.1,23.04,23.04,86600.0,13.8126,13.8306,13.7947,13.7947,86600.0
2009-05-12 14:50:00,23.05,23.08,23.02,23.06,135800.0,13.8007,13.8186,13.7827,13.8067,135800.0
2009-05-12 15:00:00,23.07,23.08,23.04,23.04,157800.0,13.8126,13.8186,13.7947,13.7947,157800.0
2009-05-12 15:10:00,23.04,23.08,23.03,23.04,156800.0,13.7947,13.8186,13.7887,13.7947,156800.0
2009-05-12 15:20:00,23.05,23.1,23.0,23.05,130400.0,13.8007,13.8306,13.7707,13.8007,130400.0
2009-05-12 15:30:00,23.05,23.09,23.04,23.04,118200.0,13.8007,13.8246,13.7947,13.7947,118200.0
2009-05-12 15:40:00,23.04,23.07,22.99,23.0,201600.0,13.7947,13.8126,13.7647,13.7707,201600.0
2009-05-12 15:50:00,23.0,23.02,22.96,22.98,226200.0,13.7707,13.7827,13.7468,13.7588,226200.0
2009-05-13 09:30:00,22.81,22.89,22.69,22.77,81000.0,13.657,13.7049,13.5851,13.633,81000.0
2009-05-13 09:40:00,22.76,22.8,22.61,22.64,89600.0,13.627,13.651,13.5372,13.5552,89600.0
2009-05-13 09:50:00,22.64,22.65,22.61,22.65,185400.0,13.5552,13.5612,13.5372,13.5612,185400.0
2009-05-13 10:00:00,22.65,22.81,22.64,22.75,114800.0,13.5612,13.657,13.5552,13.6211,114800.0
2009-05-13 10:10:00,22.75,22.8,22.75,22.78,170000.0,13.6211,13.651,13.6211,13.639,170000.0
2009-05-13 10:20:00,22.78,22.8,22.75,22.78,93600.0,13.639,13.651,13.6211,13.639,93600.0
2009-05-13 10:30:00,22.78,22.89,22.77,22.79,90400.0,13.639,13.7049,13.633,13.645,90400.0
2009-05-13 10:40:00,22.79,22.8,22.72,22.73,99400.0,13.645,13.651,13.6031,13.6091,99400.0
2009-05-13 10:50:00,22.74,22.74,22.67,22.67,42000.0,13.6151,13.6151,13.5732,13.5732,42000.0
2009-05-13 11:00:00,22.68,22.72,22.66,22.67,40000.0,13.5791,13.6031,13.5672,13.5732,40000.0
2009-05-13 11:10:00,22.67,22.68,22.66,22.67,41400.0,13.5732,13.5791,13.5672,13.5732,41400.0
2009-05-13 11:20:00,22.67,22.68,22.65,22.66,64600.0,13.5732,13.5791,13.5612,13.5672,64600.0
2009-05-13 11:30:00,22.65,22.72,22.63,22.64,92200.0,13.5612,13.6031,13.5492,13.5552,92200.0
2009-05-13 11:40:00,22.65,22.65,22.6,22.62,44800.0,13.5612,13.5612,13.5312,13.5432,44800.0
2009-05-13 11:50:00,22.61,22.63,22.58,22.59,56400.0,13.5372,13.5492,13.5193,13.5253,56400.0
2009-05-13 12:00:00,22.59,22.64,22.59,22.6,22000.0,13.5253,13.5552,13.5253,13.5312,22000.0
2009-05-13 12:10:00,22.6,22.62,22.57,22.58,32800.0,13.5312,13.5432,13.5133,13.5193,32800.0
2009-05-13 12:20:00,22.57,22.58,22.56,22.57,29000.0,13.5133,13.5193,13.5073,13.5133,29000.0
2009-05-13 12:30:00,22.57,22.59,22.54,22.55,35800.0,13.5133,13.5253,13.4953,13.5013,35800.0
2009-05-13 12:40:00,22.55,22.56,22.51,22.54,38800.0,13.5013,13.5073,13.4774,13.4953,38800.0
2009-05-13 12:50:00,22.53,22.55,22.5,22.5,36000.0,13.4893,13.5013,13.4714,13.4714,36000.0
2009-05-13 13:00:00,22.51,22.53,22.45,22.45,48400.0,13.4774,13.4893,13.4414,13.4414,48400.0
2009-05-13 13:10:00,22.45,22.45,22.41,22.44,66000.0,13.4414,13.4414,13.4175,13.4354,66000.0
2009-05-13 13:20:00,22.45,22.47,22.36,22.36,80200.0,13.4414,13.4534,13.3876,13.3876,80200.0
2009-05-13 13:30:00,22.36,22.39,22.35,22.38,68800.0,13.3876,13.4055,13.3816,13.3995,68800.0
2009-05-13 13:40:00,22.38,22.38,22.36,22.37,38800.0,13.3995,13.3995,13.3876,13.3935,38800.0
2009-05-13 13:50:00,22.37,22.41,22.34,22.4,84800.0,13.3935,13.4175,13.3756,13.4115,84800.0
2009-05-13 14:00:00,22.41,22.43,22.37,22.41,92400.0,13.4175,13.4295,13.3935,13.4175,92400.0
2009-05-13 14:10:00,22.41,22.44,22.39,22.4,53400.0,13.4175,13.4354,13.4055,13.4115,53400.0
2009-05-13 14:20:00,22.4,22.46,22.39,22.46,49000.0,13.4115,13.4474,13.4055,13.4474,49000.0
2009-05-13 14:30:00,22.46,22.48,22.42,22.47,63000.0,13.4474,13.4594,13.4235,13.4534,63000.0
2009-05-13 14:40:00,22.47,22.5,22.45,22.49,39800.0,13.4534,13.4714,13.4414,13.4654,39800.0
2009-05-13 14:50:00,22.49,22.5,22.47,22.5,78400.0,13.4654,13.4714,13.4534,13.4714,78400.0
2009-05-13 15:00:00,22.5,22.53,22.48,22.5,70800.0,13.4714,13.4893,13.4594,13.4714,70800.0
2009-05-13 15:10:00,22.5,22.53,22.47,22.5,63400.0,13.4714,13.4893,13.4534,13.4714,63400.0
2009-05-13 15:20:00,22.5,22.54,22.45,22.46,78600.0,13.4714,13.4953,13.4414,13.4474,78600.0
2009-05-13 15:30:00,22.46,22.55,22.46,22.47,107400.0,13.4474,13.5013,13.4474,13.4534,107400.0
2009-05-13 15:40:00,22.47,22.56,22.45,22.52,133800.0,13.4534,13.5073,13.4414,13.4833,133800.0
2009-05-13 15:50:00,22.52,22.56,22.43,22.45,283200.0,13.4833,13.5073,13.4295,13.4414,283200.0
2009-05-14 09:30:00,22.47,22.54,22.19,22.34,79400.0,13.4534,13.4953,13.2858,13.3756,79400.0
2009-05-14 09:40:00,22.34,22.54,22.32,22.45,41000.0,13.3756,13.4953,13.3636,13.4414,41000.0
2009-05-14 09:50:00,22.43,22.6,22.43,22.5,60000.0,13.4295,13.5312,13.4295,13.4714,60000.0
2009-05-14 10:00:00,22.5,22.51,22.4,22.5,139400.0,13.4714,13.4774,13.4115,13.4714,139400.0
2009-05-14 10:10:00,22.51,22.51,22.36,22.38,70000.0,13.4774,13.4774,13.3876,13.3995,70000.0
2009-05-14 10:20:00,22.36,22.4,22.27,22.29,67400.0,13.3876,13.4115,13.3337,13.3456,67400.0
2009-05-14 10:30:00,22.29,22.4,22.23,22.24,70600.0,13.3456,13.4115,13.3097,13.3157,70600.0
2009-05-14 10:40:00,22.24,22.25,22.12,22.12,75400.0,13.3157,13.3217,13.2439,13.2439,75400.0
2009-05-14 10:50:00,22.13,22.13,22.07,22.11,87800.0,13.2498,13.2498,13.2139,13.2379,87800.0
2009-05-14 11:00:00,22.11,22.15,22.03,22.06,66600.0,13.2379,13.2618,13.19,13.2079,66600.0
2009-05-14 11:10:00,22.06,22.1,22.05,22.09,47000.0,13.2079,13.2319,13.2019,13.2259,47000.0
2009-05-14 11:20:00,22.08,22.16,22.05,22.16,51400.0,13.2199,13.2678,13.2019,13.2678,51400.0
2009-05-14 11:30:00,22.16,22.18,22.11,22.18,40000.0,13.2678,13.2798,13.2379,13.2798,40000.0
2009-05-14 11:40:00,22.19,22.26,22.18,22.26,39600.0,13.2858,13.3277,13.2798,13.3277,39600.0
2009-05-14 11:50:00,22.26,22.29,22.24,22.26,57400.0,13.3277,13.3456,13.3157,13.3277,57400.0
2009-05-14 12:00:00,22.26,22.33,22.25,22.26,73200.0,13.3277,13.3696,13.3217,13.3277,73200.0
2009-05-14 12:10:00,22.25,22.26,22.23,22.23,76800.0,13.3217,13.3277,13.3097,13.3097,76800.0
2009-05-14 12:20:00,22.23,22.25,22.21,22.25,42800.0,13.3097,13.3217,13.2977,13.3217,42800.0
2009-05-14 12:30:00,22.25,22.3,22.23,22.27,72200.0,13.3217,13.3516,13.3097,13.3337,72200.0
2009-05-14 12:40:00,22.27,22.27,22.23,22.26,35200.0,13.3337,13.3337,13.3097,13.3277,35200.0
2009-05-14 12:50:00,22.25,22.27,22.22,22.23,48600.0,13.3217,13.3337,13.3037,13.3097,48600.0
2009-05-14 13:00:00,22.23,22.25,22.23,22.24,38800.0,13.3097,13.3217,13.3097,13.3157,38800.0
2009-05-14 13:10:00,22.23,22.24,22.21,22.23,45800.0,13.3097,13.3157,13.2977,13.3097,45800.0
2009-05-14 13:20:00,22.23,22.26,22.23,22.25,67600.0,13.3097,13.3277,13.3097,13.3217,67600.0
2009-05-14 13:30:00,22.25,22.3,22.25,22.3,38800.0,13.3217,13.3516,13.3217,13.3516,38800.0
2009-05-14 13:40:00,22.3,22.34,22.3,22.34,56600.0,13.3516,13.3756,13.3516,13.3756,56600.0
2009-05-14 13:50:00,22.34,22.36,22.33,22.35,53800.0,13.3756,13.3876,13.3696,13.3816,53800.0
2009-05-14 14:00:00,22.35,22.38,22.35,22.37,42000.0,13.3816,13.3995,13.3816,13.3935,42000.0
2009-05-14 14:10:00,22.36,22.39,22.36,22.39,67800.0,13.3876,13.4055,13.3876,13.4055,67800.0
2009-05-14 14:20:00,22.39,22.47,22.38,22.47,87000.0,13.4055,13.4534,13.3995,13.4534,87000.0
2009-05-14 14:30:00,22.46,22.47,22.43,22.44,78400.0,13.4474,13.4534,13.4295,13.4354,78400.0
2009-05-14 14:40:00,22.45,22.46,22.4,22.41,116000.0,13.4414,13.4474,13.4115,13.4175,116000.0
2009-05-14 14:50:00,22.41,22.47,22.39,22.45,103200.0,13.4175,13.4534,13.4055,13.4414,103200.0
2009-05-14 15:00:00,22.45,22.46,22.41,22.42,58400.0,13.4414,13.4474,13.4175,13.4235,58400.0
2009-05-14 15:10:00,22.42,22.45,22.4,22.43,42400.0,13.4235,13.4414,13.4115,13.4295,42400.0
2009-05-14 15:20:00,22.43,22.46,22.41,22.43,124400.0,13.4295,13.4474,13.4175,13.4295,124400.0
2009-05-14 15:30:00,22.42,22.43,22.34,22.38,140200.0,13.4235,13.4295,13.3756,13.3995,140200.0
2009-05-14 15:40:00,22.39,22.49,22.37,22.47,252800.0,13.4055,13.4654,13.3935,13.4534,252800.0
2009-05-14 15:50:00,22.47,22.47,22.39,22.41,298400.0,13.4534,13.4534,13.4055,13.4175,298400.0
2009-05-15 09:30:00,22.3,22.4,22.2,22.2,282400.0,13.3516,13.4115,13.2918,13.2918,282400.0
2009-05-15 09:40:00,22.22,22.22,22.11,22.2,64400.0,13.3037,13.3037,13.2379,13.2918,64400.0
2009-05-15 09:50:00,22.18,22.2,22.11,22.13,121400.0,13.2798,13.2918,13.2379,13.2498,121400.0
2009-05-15 10:00:00,22.13,22.16,22.1,22.1,79400.0,13.2498,13.2678,13.2319,13.2319,79400.0
2009-05-15 10:10:00,22.1,22.18,22.08,22.17,76400.0,13.2319,13.2798,13.2199,13.2738,76400.0
2009-05-15 10:20:00,22.17,22.17,22.14,22.15,68400.0,13.2738,13.2738,13.2558,13.2618,68400.0
2009-05-15 10:30:00,22.16,22.18,22.15,22.17,118800.0,13.2678,13.2798,13.2618,13.2738,118800.0
2009-05-15 10:40:00,22.17,22.18,22.14,22.16,93800.0,13.2738,13.2798,13.2558,13.2678,93800.0
2009-05-15 10:50:00,22.17,22.18,22.15,22.15,47800.0,13.2738,13.2798,13.2618,13.2618,47800.0
2009-05-15 11:00:00,22.15,22.18,22.15,22.16,39800.0,13.2618,13.2798,13.2618,13.2678,39800.0
2009-05-15 11:10:00,22.16,22.18,22.15,22.16,42000.0,13.2678,13.2798,13.2618,13.2678,42000.0
2009-05-15 11:20:00,22.15,22.16,22.07,22.09,48200.0,13.2618,13.2678,13.2139,13.2259,48200.0
2009-05-15 11:30:00,22.09,22.12,22.05,22.05,50200.0,13.2259,13.2439,13.2019,13.2019,50200.0
2009-05-15 11:40:00,22.05,22.05,21.98,21.98,91200.0,13.2019,13.2019,13.16,13.16,91200.0
2009-05-15 11:50:00,21.98,22.03,21.97,22.03,49800.0,13.16,13.19,13.154,13.19,49800.0
2009-05-15 12:00:00,22.02,22.07,22.0,22.05,78200.0,13.184,13.2139,13.172,13.2019,78200.0
2009-05-15 12:10:00,22.05,22.07,22.03,22.06,32800.0,13.2019,13.2139,13.19,13.2079,32800.0
2009-05-15 12:20:00,22.05,22.18,22.05,22.18,51000.0,13.2019,13.2798,13.2019,13.2798,51000.0
2009-05-15 12:30:00,22.18,22.21,22.15,22.21,78200.0,13.2798,13.2977,13.2618,13.2977,78200.0
2009-05-15 12:40:00,22.2,22.2,22.11,22.12,36600.0,13.2918,13.2918,13.2379,13.2439,36600.0
2009-05-15 12:50:00,22.12,22.18,22.1,22.16,76000.0,13.2439,13.2798,13.2319,13.2678,76000.0
2009-05-15 13:00:00,22.16,22.17,22.1,22.12,42400.0,13.2678,13.2738,13.2319,13.2439,42400.0
2009-05-15 13:10:00,22.12,22.17,22.1,22.16,56000.0,13.2439,13.2738,13.2319,13.2678,56000.0
2009-05-15 13:20:00,22.15,22.16,22.11,22.15,41800.0,13.2618,13.2678,13.2379,13.2618,41800.0
2009-05-15 13:30:00,22.15,22.18,22.14,22.14,37800.0,13.2618,13.2798,13.2558,13.2558,37800.0
2009-05-15 13:40:00,22.14,22.17,22.12,22.16,36600.0,13.2558,13.2738,13.2439,13.2678,36600.0
2009-05-15 13:50:00,22.16,22.16,22.13,22.14,31000.0,13.2678,13.2678,13.2498,13.2558,31000.0
2009-05-15 14:00:00,22.14,22.15,22.09,22.15,41000.0,13.2558,13.2618,13.2259,13.2618,41000.0
2009-05-15 14:10:00,22.15,22.16,22.12,22.15,40600.0,13.2618,13.2678,13.2439,13.2618,40600.0
2009-05-15 14:20:00,22.15,22.18,22.14,22.18,51600.0,13.2618,13.2798,13.2558,13.2798,51600.0
2009-05-15 14:30:00,22.17,22.19,22.16,22.18,50200.0,13.2738,13.2858,13.2678,13.2798,50200.0
2009-05-15 14:40:00,22.19,22.19,22.15,22.16,59200.0,13.2858,13.2858,13.2618,13.2678,59200.0
2009-05-15 14:50:00,22.16,22.17,22.11,22.14,64200.0,13.2678,13.2738,13.2379,13.2558,64200.0
2009-05-15 15:00:00,22.14,22.14,22.1,22.11,69600.0,13.2558,13.2558,13.2319,13.2379,69600.0
2009-05-15 15:10:00,22.11,22.15,22.08,22.08,86600.0,13.2379,13.2618,13.2199,13.2199,86600.0
2009-05-15 15:20:00,22.09,22.18,22.08,22.13,99200.0,13.2259,13.2798,13.2199,13.2498,99200.0
2009-05-15 15:30:00,22.13,22.13,22.08,22.09,110000.0,13.2498,13.2498,13.2199,13.2259,110000.0
2009-05-15 15:40:00,22.09,22.17,22.07,22.14,120600.0,13.2259,13.2738,13.2139,13.2558,120600.0
2009-05-15 15:50:00,22.14,22.16,22.11,22.13,134800.0,13.2558,13.2678,13.2379,13.2498,134800.0
2009-05-18 09:30:00,22.31,22.5,22.14,22.25,65800.0,13.3576,13.4714,13.2558,13.3217,65800.0
2009-05-18 09:40:00,22.25,22.25,22.09,22.17,96200.0,13.3217,13.3217,13.2259,13.2738,96200.0
2009-05-18 09:50:00,22.16,22.17,22.02,22.02,69600.0,13.2678,13.2738,13.184,13.184,69600.0
2009-05-18 10:00:00,22.03,22.08,21.99,22.08,42800.0,13.19,13.2199,13.166,13.2199,42800.0
2009-05-18 10:10:00,22.09,22.1,22.04,22.1,56800.0,13.2259,13.2319,13.196,13.2319,56800.0
2009-05-18 10:20:00,22.1,22.13,22.07,22.11,57800.0,13.2319,13.2498,13.2139,13.2379,57800.0
2009-05-18 10:30:00,22.1,22.14,22.0,22.02,42000.0,13.2319,13.2558,13.172,13.184,42000.0
2009-05-18 10:40:00,22.01,22.08,22.01,22.05,75200.0,13.178,13.2199,13.178,13.2019,75200.0
2009-05-18 10:50:00,22.04,22.09,22.03,22.07,63400.0,13.196,13.2259,13.19,13.2139,63400.0
2009-05-18 11:00:00,22.07,22.08,22.03,22.07,50600.0,13.2139,13.2199,13.19,13.2139,50600.0
2009-05-18 11:10:00,22.07,22.09,22.06,22.08,41800.0,13.2139,13.2259,13.2079,13.2199,41800.0
2009-05-18 11:20:00,22.07,22.14,22.06,22.14,50800.0,13.2139,13.2558,13.2079,13.2558,50800.0
2009-05-18 11:30:00,22.14,22.15,22.11,22.13,40000.0,13.2558,13.2618,13.2379,13.2498,40000.0
2009-05-18 11:40:00,22.13,22.15,22.09,22.09,48600.0,13.2498,13.2618,13.2259,13.2259,48600.0
2009-05-18 11:50:00,22.09,22.12,22.07,22.08,44200.0,13.2259,13.2439,13.2139,13.2199,44200.0
2009-05-18 12:00:00,22.09,22.11,22.08,22.1,35200.0,13.2259,13.2379,13.2199,13.2319,35200.0
2009-05-18 12:10:00,22.1,22.13,22.08,22.11,47600.0,13.2319,13.2498,13.2199,13.2379,47600.0
2009-05-18 12:20:00,22.11,22.11,22.0,22.0,82400.0,13.2379,13.2379,13.172,13.172,82400.0
2009-05-18 12:30:00,22.0,22.04,22.0,22.02,49400.0,13.172,13.196,13.172,13.184,49400.0
2009-05-18 12:40:00,22.02,22.13,22.02,22.12,62400.0,13.184,13.2498,13.184,13.2439,62400.0
2009-05-18 12:50:00,22.11,22.14,22.09,22.1,77400.0,13.2379,13.2558,13.2259,13.2319,77400.0
2009-05-18 13:00:00,22.11,22.12,22.07,22.11,50600.0,13.2379,13.2439,13.2139,13.2379,50600.0
2009-05-18 13:10:00,22.11,22.14,22.07,22.09,57600.0,13.2379,13.2558,13.2139,13.2259,57600.0
2009-05-18 13:20:00,22.1,22.13,22.09,22.11,60400.0,13.2319,13.2498,13.2259,13.2379,60400.0
2009-05-18 13:30:00,22.13,22.15,22.11,22.12,37000.0,13.2498,13.2618,13.2379,13.2439,37000.0
2009-05-18 13:40:00,22.12,22.18,22.11,22.12,46000.0,13.2439,13.2798,13.2379,13.2439,46000.0
2009-05-18 13:50:00,22.12,22.17,22.11,22.13,67000.0,13.2439,13.2738,13.2379,13.2498,67000.0
2009-05-18 14:00:00,22.12,22.16,22.11,22.14,79800.0,13.2439,13.2678,13.2379,13.2558,79800.0
2009-05-18 14:10:00,22.13,22.16,22.11,22.14,115600.0,13.2498,13.2678,13.2379,13.2558,115600.0
2009-05-18 14:20:00,22.13,22.15,22.1,22.12,116000.0,13.2498,13.2618,13.2319,13.2439,116000.0
2009-05-18 14:30:00,22.11,22.15,22.11,22.13,133800.0,13.2379,13.2618,13.2379,13.2498,133800.0
2009-05-18 14:40:00,22.13,22.18,22.11,22.15,137400.0,13.2498,13.2798,13.2379,13.2618,137400.0
2009-05-18 14:50:00,22.15,22.18,22.11,22.12,149400.0,13.2618,13.2798,13.2379,13.2439,149400.0
2009-05-18 15:00:00,22.12,22.16,22.11,22.14,198600.0,13.2439,13.2678,13.2379,13.2558,198600.0
2009-05-18 15:10:00,22.13,22.15,22.11,22.14,120400.0,13.2498,13.2618,13.2379,13.2558,120400.0
2009-05-18 15:20:00,22.14,22.14,22.09,22.1,135200.0,13.2558,13.2558,13.2259,13.2319,135200.0
2009-05-18 15:30:00,22.09,22.14,22.09,22.1,146200.0,13.2259,13.2558,13.2259,13.2319,146200.0
2009-05-18 15:40:00,22.11,22.15,22.09,22.13,220400.0,13.2379,13.2618,13.2259,13.2498,220400.0
2009-05-18 15:50:00,22.13,22.22,22.12,22.21,260400.0,13.2498,13.3037,13.2439,13.2977,260400.0
2009-05-19 09:30:00,22.26,22.54,22.21,22.5,63000.0,13.3277,13.4953,13.2977,13.4714,63000.0
2009-05-19 09:40:00,22.5,22.5,22.4,22.42,87000.0,13.4714,13.4714,13.4115,13.4235,87000.0
2009-05-19 09:50:00,22.42,22.49,22.36,22.38,79200.0,13.4235,13.4654,13.3876,13.3995,79200.0
2009-05-19 10:00:00,22.37,22.45,22.37,22.42,56200.0,13.3935,13.4414,13.3935,13.4235,56200.0
2009-05-19 10:10:00,22.41,22.5,22.37,22.47,49800.0,13.4175,13.4714,13.3935,13.4534,49800.0
2009-05-19 10:20:00,22.47,22.47,22.36,22.38,52200.0,13.4534,13.4534,13.3876,13.3995,52200.0
2009-05-19 10:30:00,22.37,22.42,22.36,22.36,70200.0,13.3935,13.4235,13.3876,13.3876,70200.0
2009-05-19 10:40:00,22.36,22.42,22.35,22.41,67800.0,13.3876,13.4235,13.3816,13.4175,67800.0
2009-05-19 10:50:00,22.42,22.46,22.42,22.45,30200.0,13.4235,13.4474,13.4235,13.4414,30200.0
2009-05-19 11:00:00,22.45,22.52,22.44,22.48,72200.0,13.4414,13.4833,13.4354,13.4594,72200.0
2009-05-19 11:10:00,22.48,22.51,22.44,22.51,58600.0,13.4594,13.4774,13.4354,13.4774,58600.0
2009-05-19 11:20:00,22.5,22.62,22.5,22.62,125400.0,13.4714,13.5432,13.4714,13.5432,125400.0
2009-05-19 11:30:00,22.63,22.65,22.61,22.61,91600.0,13.5492,13.5612,13.5372,13.5372,91600.0
2009-05-19 11:40:00,22.61,22.66,22.59,22.65,37600.0,13.5372,13.5672,13.5253,13.5612,37600.0
2009-05-19 11:50:00,22.64,22.68,22.64,22.66,36600.0,13.5552,13.5791,13.5552,13.5672,36600.0
2009-05-19 12:00:00,22.65,22.66,22.59,22.59,27400.0,13.5612,13.5672,13.5253,13.5253,27400.0
2009-05-19 12:10:00,22.6,22.61,22.55,22.56,50600.0,13.5312,13.5372,13.5013,13.5073,50600.0
2009-05-19 12:20:00,22.56,22.6,22.53,22.56,45400.0,13.5073,13.5312,13.4893,13.5073,45400.0
2009-05-19 12:30:00,22.56,22.56,22.49,22.5,38000.0,13.5073,13.5073,13.4654,13.4714,38000.0
2009-05-19 12:40:00,22.5,22.5,22.48,22.49,23000.0,13.4714,13.4714,13.4594,13.4654,23000.0
2009-05-19 12:50:00,22.5,22.52,22.49,22.49,83200.0,13.4714,13.4833,13.4654,13.4654,83200.0
2009-05-19 13:00:00,22.49,22.55,22.49,22.53,59800.0,13.4654,13.5013,13.4654,13.4893,59800.0
2009-05-19 13:10:00,22.53,22.54,22.49,22.52,55400.0,13.4893,13.4953,13.4654,13.4833,55400.0
2009-05-19 13:20:00,22.51,22.54,22.5,22.53,31600.0,13.4774,13.4953,13.4714,13.4893,31600.0
2009-05-19 13:30:00,22.54,22.54,22.49,22.5,55600.0,13.4953,13.4953,13.4654,13.4714,55600.0
2009-05-19 13:40:00,22.49,22.5,22.46,22.49,40600.0,13.4654,13.4714,13.4474,13.4654,40600.0
2009-05-19 13:50:00,22.49,22.5,22.46,22.5,26400.0,13.4654,13.4714,13.4474,13.4714,26400.0
2009-05-19 14:00:00,22.5,22.52,22.47,22.52,39800.0,13.4714,13.4833,13.4534,13.4833,39800.0
2009-05-19 14:10:00,22.52,22.54,22.49,22.54,34600.0,13.4833,13.4953,13.4654,13.4953,34600.0
2009-05-19 14:20:00,22.54,22.56,22.54,22.54,28000.0,13.4953,13.5073,13.4953,13.4953,28000.0
2009-05-19 14:30:00,22.54,22.59,22.54,22.59,333000.0,13.4953,13.5253,13.4953,13.5253,333000.0
2009-05-19 14:40:00,22.59,22.68,22.58,22.66,68200.0,13.5253,13.5791,13.5193,13.5672,68200.0
2009-05-19 14:50:00,22.66,22.68,22.66,22.67,74400.0,13.5672,13.5791,13.5672,13.5732,74400.0
2009-05-19 15:00:00,22.68,22.73,22.68,22.73,127000.0,13.5791,13.6091,13.5791,13.6091,127000.0
2009-05-19 15:10:00,22.73,22.77,22.71,22.77,76400.0,13.6091,13.633,13.5971,13.633,76400.0
2009-05-19 15:20:00,22.77,22.82,22.77,22.82,80800.0,13.633,13.663,13.633,13.663,80800.0
2009-05-19 15:30:00,22.81,22.81,22.75,22.78,212200.0,13.657,13.657,13.6211,13.639,212200.0
2009-05-19 15:40:00,22.78,22.86,22.77,22.83,350800.0,13.639,13.6869,13.633,13.669,350800.0
2009-05-19 15:50:00,22.83,22.86,22.75,22.76,389000.0,13.669,13.6869,13.6211,13.627,389000.0
2009-05-20 09:30:00,22.92,23.0,22.84,23.0,64400.0,13.7228,13.7707,13.6749,13.7707,64400.0
2009-05-20 09:40:00,23.0,23.03,22.86,22.86,46000.0,13.7707,13.7887,13.6869,13.6869,46000.0
2009-05-20 09:50:00,22.87,22.87,22.78,22.78,59800.0,13.6929,13.6929,13.639,13.639,59800.0
2009-05-20 10:00:00,22.78,22.84,22.78,22.81,72800.0,13.639,13.6749,13.639,13.657,72800.0
2009-05-20 10:10:00,22.82,22.82,22.72,22.72,85200.0,13.663,13.663,13.6031,13.6031,85200.0
2009-05-20 10:20:00,22.71,22.82,22.71,22.78,94600.0,13.5971,13.663,13.5971,13.639,94600.0
2009-05-20 10:30:00,22.78,22.81,22.75,22.78,44200.0,13.639,13.657,13.6211,13.639,44200.0
2009-05-20 10:40:00,22.78,22.8,22.75,22.76,32600.0,13.639,13.651,13.6211,13.627,32600.0
2009-05-20 10:50:00,22.77,22.83,22.77,22.83,32400.0,13.633,13.669,13.633,13.669,32400.0
2009-05-20 11:00:00,22.82,22.84,22.78,22.82,57000.0,13.663,13.6749,13.639,13.663,57000.0
2009-05-20 11:10:00,22.83,22.85,22.79,22.83,43800.0,13.669,13.6809,13.645,13.669,43800.0
2009-05-20 11:20:00,22.83,22.83,22.76,22.79,19800.0,13.669,13.669,13.627,13.645,19800.0
2009-05-20 11:30:00,22.78,22.78,22.76,22.78,29200.0,13.639,13.639,13.627,13.639,29200.0
2009-05-20 11:40:00,22.79,22.81,22.78,22.78,21200.0,13.645,13.657,13.639,13.639,21200.0
2009-05-20 11:50:00,22.78,22.79,22.7,22.7,78400.0,13.639,13.645,13.5911,13.5911,78400.0
2009-05-20 12:00:00,22.69,22.73,22.69,22.73,100200.0,13.5851,13.6091,13.5851,13.6091,100200.0
2009-05-20 12:10:00,22.73,22.74,22.7,22.71,35600.0,13.6091,13.6151,13.5911,13.5971,35600.0
2009-05-20 12:20:00,22.7,22.73,22.7,22.71,53200.0,13.5911,13.6091,13.5911,13.5971,53200.0
2009-05-20 12:30:00,22.72,22.72,22.67,22.68,43200.0,13.6031,13.6031,13.5732,13.5791,43200.0
2009-05-20 12:40:00,22.67,22.68,22.66,22.67,27400.0,13.5732,13.5791,13.5672,13.5732,27400.0
2009-05-20 12:50:00,22.68,22.68,22.64,22.65,53600.0,13.5791,13.5791,13.5552,13.5612,53600.0
2009-05-20 13:00:00,22.65,22.69,22.64,22.69,72200.0,13.5612,13.5851,13.5552,13.5851,72200.0
2009-05-20 13:10:00,22.69,22.73,22.68,22.72,23200.0,13.5851,13.6091,13.5791,13.6031,23200.0
2009-05-20 13:20:00,22.73,22.81,22.72,22.79,31200.0,13.6091,13.657,13.6031,13.645,31200.0
2009-05-20 13:30:00,22.79,22.8,22.74,22.74,31600.0,13.645,13.651,13.6151,13.6151,31600.0
2009-05-20 13:40:00,22.75,22.78,22.73,22.77,28800.0,13.6211,13.639,13.6091,13.633,28800.0
2009-05-20 13:50:00,22.76,22.78,22.73,22.75,25600.0,13.627,13.639,13.6091,13.6211,25600.0
2009-05-20 14:00:00,22.75,22.76,22.66,22.69,89200.0,13.6211,13.627,13.5672,13.5851,89200.0
2009-05-20 14:10:00,22.7,22.72,22.64,22.64,100000.0,13.5911,13.6031,13.5552,13.5552,100000.0
2009-05-20 14:20:00,22.64,22.66,22.61,22.62,72000.0,13.5552,13.5672,13.5372,13.5432,72000.0
2009-05-20 14:30:00,22.61,22.65,22.59,22.64,64800.0,13.5372,13.5612,13.5253,13.5552,64800.0
2009-05-20 14:40:00,22.65,22.71,22.64,22.71,36400.0,13.5612,13.5971,13.5552,13.5971,36400.0
2009-05-20 14:50:00,22.71,22.75,22.68,22.72,55200.0,13.5971,13.6211,13.5791,13.6031,55200.0
2009-05-20 15:00:00,22.71,22.71,22.66,22.67,38600.0,13.5971,13.5971,13.5672,13.5732,38600.0
2009-05-20 15:10:00,22.67,22.67,22.6,22.62,53800.0,13.5732,13.5732,13.5312,13.5432,53800.0
2009-05-20 15:20:00,22.61,22.62,22.53,22.57,94800.0,13.5372,13.5432,13.4893,13.5133,94800.0
2009-05-20 15:30:00,22.58,22.59,22.52,22.57,83200.0,13.5193,13.5253,13.4833,13.5133,83200.0
2009-05-20 15:40:00,22.57,22.57,22.5,22.52,110800.0,13.5133,13.5133,13.4714,13.4833,110800.0
2009-05-20 15:50:00,22.53,22.55,22.49,22.5,151200.0,13.4893,13.5013,13.4654,13.4714,151200.0
2009-05-21 09:30:00,22.25,22.41,22.25,22.33,131800.0,13.3217,13.4175,13.3217,13.3696,131800.0
2009-05-21 09:40:00,22.33,22.4,22.33,22.39,69200.0,13.3696,13.4115,13.3696,13.4055,69200.0
2009-05-21 09:50:00,22.38,22.39,22.27,22.32,102200.0,13.3995,13.4055,13.3337,13.3636,102200.0
2009-05-21 10:00:00,22.32,22.43,22.28,22.36,92800.0,13.3636,13.4295,13.3397,13.3876,92800.0
2009-05-21 10:10:00,22.35,22.36,22.25,22.25,60800.0,13.3816,13.3876,13.3217,13.3217,60800.0
2009-05-21 10:20:00,22.24,22.25,22.14,22.17,56400.0,13.3157,13.3217,13.2558,13.2738,56400.0
2009-05-21 10:30:00,22.17,22.21,22.15,22.18,67200.0,13.2738,13.2977,13.2618,13.2798,67200.0
2009-05-21 10:40:00,22.19,22.26,22.18,22.26,51000.0,13.2858,13.3277,13.2798,13.3277,51000.0
2009-05-21 10:50:00,22.26,22.27,22.21,22.24,40000.0,13.3277,13.3337,13.2977,13.3157,40000.0
2009-05-21 11:00:00,22.24,22.28,22.21,22.25,55600.0,13.3157,13.3397,13.2977,13.3217,55600.0
2009-05-21 11:10:00,22.25,22.31,22.24,22.31,44200.0,13.3217,13.3576,13.3157,13.3576,44200.0
2009-05-21 11:20:00,22.3,22.32,22.27,22.3,41400.0,13.3516,13.3636,13.3337,13.3516,41400.0
2009-05-21 11:30:00,22.3,22.35,22.29,22.35,30600.0,13.3516,13.3816,13.3456,13.3816,30600.0
2009-05-21 11:40:00,22.35,22.35,22.3,22.32,61000.0,13.3816,13.3816,13.3516,13.3636,61000.0
2009-05-21 11:50:00,22.32,22.33,22.3,22.33,29800.0,13.3636,13.3696,13.3516,13.3696,29800.0
2009-05-21 12:00:00,22.33,22.34,22.3,22.33,55000.0,13.3696,13.3756,13.3516,13.3696,55000.0
2009-05-21 12:10:00,22.34,22.35,22.32,22.35,31800.0,13.3756,13.3816,13.3636,13.3816,31800.0
2009-05-21 12:20:00,22.34,22.35,22.3,22.35,48000.0,13.3756,13.3816,13.3516,13.3816,48000.0
2009-05-21 12:30:00,22.34,22.34,22.24,22.24,37200.0,13.3756,13.3756,13.3157,13.3157,37200.0
2009-05-21 12:40:00,22.25,22.31,22.24,22.29,45200.0,13.3217,13.3576,13.3157,13.3456,45200.0
2009-05-21 12:50:00,22.29,22.35,22.27,22.34,45800.0,13.3456,13.3816,13.3337,13.3756,45800.0
2009-05-21 13:00:00,22.34,22.34,22.3,22.3,28800.0,13.3756,13.3756,13.3516,13.3516,28800.0
2009-05-21 13:10:00,22.31,22.34,22.3,22.33,20200.0,13.3576,13.3756,13.3516,13.3696,20200.0
2009-05-21 13:20:00,22.33,22.34,22.29,22.31,41200.0,13.3696,13.3756,13.3456,13.3576,41200.0
2009-05-21 13:30:00,22.3,22.32,22.29,22.32,35400.0,13.3516,13.3636,13.3456,13.3636,35400.0
2009-05-21 13:40:00,22.31,22.34,22.29,22.33,49000.0,13.3576,13.3756,13.3456,13.3696,49000.0
2009-05-21 13:50:00,22.32,22.32,22.3,22.31,39000.0,13.3636,13.3636,13.3516,13.3576,39000.0
2009-05-21 14:00:00,22.31,22.35,22.23,22.25,61200.0,13.3576,13.3816,13.3097,13.3217,61200.0
2009-05-21 14:10:00,22.25,22.29,22.24,22.27,61200.0,13.3217,13.3456,13.3157,13.3337,61200.0
2009-05-21 14:20:00,22.28,22.28,22.21,22.24,47600.0,13.3397,13.3397,13.2977,13.3157,47600.0
2009-05-21 14:30:00,22.23,22.27,22.2,22.22,46400.0,13.3097,13.3337,13.2918,13.3037,46400.0
2009-05-21 14:40:00,22.22,22.22,22.18,22.19,46400.0,13.3037,13.3037,13.2798,13.2858,46400.0
2009-05-21 14:50:00,22.2,22.22,22.18,22.2,60200.0,13.2918,13.3037,13.2798,13.2918,60200.0
2009-05-21 15:00:00,22.2,22.22,22.18,22.2,83000.0,13.2918,13.3037,13.2798,13.2918,83000.0
2009-05-21 15:10:00,22.2,22.23,22.18,22.19,109800.0,13.2918,13.3097,13.2798,13.2858,109800.0
2009-05-21 15:20:00,22.19,22.23,22.18,22.2,118000.0,13.2858,13.3097,13.2798,13.2918,118000.0
2009-05-21 15:30:00,22.21,22.25,22.19,22.21,102400.0,13.2977,13.3217,13.2858,13.2977,102400.0
2009-05-21 15:40:00,22.21,22.25,22.17,22.21,153800.0,13.2977,13.3217,13.2738,13.2977,153800.0
2009-05-21 15:50:00,22.21,22.28,22.17,22.26,251600.0,13.2977,13.3397,13.2738,13.3277,251600.0
2009-05-22 09:30:00,22.25,22.37,22.16,22.3,70400.0,13.3217,13.3935,13.2678,13.3516,70400.0
2009-05-22 09:40:00,22.29,22.3,22.14,22.27,78000.0,13.3456,13.3516,13.2558,13.3337,78000.0
2009-05-22 09:50:00,22.28,22.38,22.28,22.32,90600.0,13.3397,13.3995,13.3397,13.3636,90600.0
2009-05-22 10:00:00,22.32,22.35,22.22,22.27,62000.0,13.3636,13.3816,13.3037,13.3337,62000.0
2009-05-22 10:10:00,22.28,22.38,22.28,22.32,68000.0,13.3397,13.3995,13.3397,13.3636,68000.0
2009-05-22 10:20:00,22.32,22.35,22.26,22.35,35400.0,13.3636,13.3816,13.3277,13.3816,35400.0
2009-05-22 10:30:00,22.34,22.35,22.25,22.31,55600.0,13.3756,13.3816,13.3217,13.3576,55600.0
2009-05-22 10:40:00,22.31,22.38,22.29,22.37,47400.0,13.3576,13.3995,13.3456,13.3935,47400.0
2009-05-22 10:50:00,22.37,22.43,22.37,22.43,38000.0,13.3935,13.4295,13.3935,13.4295,38000.0
2009-05-22 11:00:00,22.43,22.5,22.43,22.5,38600.0,13.4295,13.4714,13.4295,13.4714,38600.0
2009-05-22 11:10:00,22.5,22.54,22.5,22.52,34200.0,13.4714,13.4953,13.4714,13.4833,34200.0
2009-05-22 11:20:00,22.52,22.54,22.52,22.53,46600.0,13.4833,13.4953,13.4833,13.4893,46600.0
2009-05-22 11:30:00,22.52,22.52,22.49,22.5,42400.0,13.4833,13.4833,13.4654,13.4714,42400.0
2009-05-22 11:40:00,22.51,22.52,22.49,22.49,43200.0,13.4774,13.4833,13.4654,13.4654,43200.0
2009-05-22 11:50:00,22.49,22.5,22.48,22.49,70400.0,13.4654,13.4714,13.4594,13.4654,70400.0
2009-05-22 12:00:00,22.48,22.49,22.48,22.49,47400.0,13.4594,13.4654,13.4594,13.4654,47400.0
2009-05-22 12:10:00,22.48,22.5,22.46,22.48,43600.0,13.4594,13.4714,13.4474,13.4594,43600.0
2009-05-22 12:20:00,22.49,22.49,22.45,22.46,80000.0,13.4654,13.4654,13.4414,13.4474,80000.0
2009-05-22 12:30:00,22.46,22.46,22.41,22.41,30600.0,13.4474,13.4474,13.4175,13.4175,30600.0
2009-05-22 12:40:00,22.42,22.47,22.41,22.47,51200.0,13.4235,13.4534,13.4175,13.4534,51200.0
2009-05-22 12:50:00,22.47,22.5,22.47,22.48,38800.0,13.4534,13.4714,13.4534,13.4594,38800.0
2009-05-22 13:00:00,22.48,22.5,22.46,22.46,32000.0,13.4594,13.4714,13.4474,13.4474,32000.0
2009-05-22 13:10:00,22.46,22.47,22.43,22.45,26400.0,13.4474,13.4534,13.4295,13.4414,26400.0
2009-05-22 13:20:00,22.44,22.45,22.41,22.41,32600.0,13.4354,13.4414,13.4175,13.4175,32600.0
2009-05-22 13:30:00,22.42,22.42,22.35,22.36,42000.0,13.4235,13.4235,13.3816,13.3876,42000.0
2009-05-22 13:40:00,22.36,22.36,22.34,22.34,47000.0,13.3876,13.3876,13.3756,13.3756,47000.0
2009-05-22 13:50:00,22.34,22.35,22.32,22.34,32600.0,13.3756,13.3816,13.3636,13.3756,32600.0
2009-05-22 14:00:00,22.35,22.39,22.35,22.38,22600.0,13.3816,13.4055,13.3816,13.3995,22600.0
2009-05-22 14:10:00,22.39,22.43,22.38,22.42,33200.0,13.4055,13.4295,13.3995,13.4235,33200.0
2009-05-22 14:20:00,22.42,22.46,22.41,22.45,32200.0,13.4235,13.4474,13.4175,13.4414,32200.0
2009-05-22 14:30:00,22.45,22.47,22.44,22.46,23200.0,13.4414,13.4534,13.4354,13.4474,23200.0
2009-05-22 14:40:00,22.46,22.47,22.45,22.46,17600.0,13.4474,13.4534,13.4414,13.4474,17600.0
2009-05-22 14:50:00,22.46,22.47,22.46,22.46,22800.0,13.4474,13.4534,13.4474,13.4474,22800.0
2009-05-22 15:00:00,22.46,22.47,22.45,22.45,33400.0,13.4474,13.4534,13.4414,13.4414,33400.0
2009-05-22 15:10:00,22.45,22.49,22.41,22.41,50800.0,13.4414,13.4654,13.4175,13.4175,50800.0
2009-05-22 15:20:00,22.41,22.41,22.35,22.36,63400.0,13.4175,13.4175,13.3816,13.3876,63400.0
2009-05-22 15:30:00,22.36,22.38,22.34,22.34,63000.0,13.3876,13.3995,13.3756,13.3756,63000.0
2009-05-22 15:40:00,22.34,22.37,22.29,22.32,97600.0,13.3756,13.3935,13.3456,13.3636,97600.0
2009-05-22 15:50:00,22.32,22.34,22.25,22.3,180400.0,13.3636,13.3756,13.3217,13.3516,180400.0
2009-05-26 09:30:00,22.31,22.47,22.25,22.45,163000.0,13.3576,13.4534,13.3217,13.4414,163000.0
2009-05-26 09:40:00,22.43,22.52,22.4,22.51,122800.0,13.4295,13.4833,13.4115,13.4774,122800.0
2009-05-26 09:50:00,22.52,22.75,22.49,22.75,146200.0,13.4833,13.6211,13.4654,13.6211,146200.0
2009-05-26 10:00:00,22.75,22.88,22.75,22.86,219800.0,13.6211,13.6989,13.6211,13.6869,219800.0
2009-05-26 10:10:00,22.86,23.02,22.85,22.93,160600.0,13.6869,13.7827,13.6809,13.7288,160600.0
2009-05-26 10:20:00,22.95,23.07,22.91,23.0,151400.0,13.7408,13.8126,13.7169,13.7707,151400.0
2009-05-26 10:30:00,23.0,23.05,22.99,23.04,112000.0,13.7707,13.8007,13.7647,13.7947,112000.0
2009-05-26 10:40:00,23.05,23.1,23.01,23.08,154600.0,13.8007,13.8306,13.7767,13.8186,154600.0
2009-05-26 10:50:00,23.09,23.13,23.08,23.1,97400.0,13.8246,13.8486,13.8186,13.8306,97400.0
2009-05-26 11:00:00,23.1,23.12,23.09,23.11,58000.0,13.8306,13.8426,13.8246,13.8366,58000.0
2009-05-26 11:10:00,23.11,23.14,23.1,23.11,38400.0,13.8366,13.8546,13.8306,13.8366,38400.0
2009-05-26 11:20:00,23.11,23.2,23.1,23.18,39800.0,13.8366,13.8905,13.8306,13.8785,39800.0
2009-05-26 11:30:00,23.18,23.3,23.16,23.27,104200.0,13.8785,13.9504,13.8665,13.9324,104200.0
2009-05-26 11:40:00,23.28,23.29,23.21,23.22,66000.0,13.9384,13.9444,13.8965,13.9025,66000.0
2009-05-26 11:50:00,23.23,23.25,23.15,23.15,78400.0,13.9084,13.9204,13.8605,13.8605,78400.0
2009-05-26 12:00:00,23.16,23.16,23.1,23.11,61000.0,13.8665,13.8665,13.8306,13.8366,61000.0
2009-05-26 12:10:00,23.11,23.13,23.08,23.13,48200.0,13.8366,13.8486,13.8186,13.8486,48200.0
2009-05-26 12:20:00,23.13,23.15,23.12,23.13,60400.0,13.8486,13.8605,13.8426,13.8486,60400.0
2009-05-26 12:30:00,23.13,23.18,23.12,23.18,44000.0,13.8486,13.8785,13.8426,13.8785,44000.0
2009-05-26 12:40:00,23.18,23.22,23.16,23.21,66000.0,13.8785,13.9025,13.8665,13.8965,66000.0
2009-05-26 12:50:00,23.21,23.28,23.21,23.25,53600.0,13.8965,13.9384,13.8965,13.9204,53600.0
2009-05-26 13:00:00,23.25,23.31,23.25,23.25,103600.0,13.9204,13.9563,13.9204,13.9204,103600.0
2009-05-26 13:10:00,23.26,23.29,23.25,23.27,64800.0,13.9264,13.9444,13.9204,13.9324,64800.0
2009-05-26 13:20:00,23.28,23.31,23.25,23.29,47600.0,13.9384,13.9563,13.9204,13.9444,47600.0
2009-05-26 13:30:00,23.29,23.31,23.27,23.29,50000.0,13.9444,13.9563,13.9324,13.9444,50000.0
2009-05-26 13:40:00,23.29,23.32,23.28,23.31,98200.0,13.9444,13.9623,13.9384,13.9563,98200.0
2009-05-26 13:50:00,23.32,23.33,23.3,23.31,45200.0,13.9623,13.9683,13.9504,13.9563,45200.0
2009-05-26 14:00:00,23.31,23.35,23.31,23.34,67600.0,13.9563,13.9803,13.9563,13.9743,67600.0
2009-05-26 14:10:00,23.35,23.37,23.33,23.36,56200.0,13.9803,13.9923,13.9683,13.9863,56200.0
2009-05-26 14:20:00,23.36,23.36,23.32,23.32,50200.0,13.9863,13.9863,13.9623,13.9623,50200.0
2009-05-26 14:30:00,23.32,23.34,23.29,23.33,69600.0,13.9623,13.9743,13.9444,13.9683,69600.0
2009-05-26 14:40:00,23.33,23.37,23.33,23.36,60000.0,13.9683,13.9923,13.9683,13.9863,60000.0
2009-05-26 14:50:00,23.36,23.36,23.25,23.25,163600.0,13.9863,13.9863,13.9204,13.9204,163600.0
2009-05-26 15:00:00,23.26,23.27,23.24,23.25,82600.0,13.9264,13.9324,13.9144,13.9204,82600.0
2009-05-26 15:10:00,23.25,23.28,23.2,23.2,117600.0,13.9204,13.9384,13.8905,13.8905,117600.0
2009-05-26 15:20:00,23.2,23.27,23.2,23.22,74200.0,13.8905,13.9324,13.8905,13.9025,74200.0
2009-05-26 15:30:00,23.22,23.25,23.2,23.23,123400.0,13.9025,13.9204,13.8905,13.9084,123400.0
2009-05-26 15:40:00,23.23,23.25,23.15,23.16,149400.0,13.9084,13.9204,13.8605,13.8665,149400.0
2009-05-26 15:50:00,23.15,23.33,23.13,23.3,196200.0,13.8605,13.9683,13.8486,13.9504,196200.0
2009-05-27 09:30:00,23.24,23.28,23.13,23.21,27200.0,13.9144,13.9384,13.8486,13.8965,27200.0
2009-05-27 09:40:00,23.22,23.29,23.2,23.23,48600.0,13.9025,13.9444,13.8905,13.9084,48600.0
2009-05-27 09:50:00,23.24,23.24,22.98,23.02,50400.0,13.9144,13.9144,13.7588,13.7827,50400.0
2009-05-27 10:00:00,23.03,23.11,22.93,23.01,74000.0,13.7887,13.8366,13.7288,13.7767,74000.0
2009-05-27 10:10:00,23.02,23.03,22.93,22.95,44800.0,13.7827,13.7887,13.7288,13.7408,44800.0
2009-05-27 10:20:00,22.96,23.04,22.92,23.0,72200.0,13.7468,13.7947,13.7228,13.7707,72200.0
2009-05-27 10:30:00,23.0,23.01,22.94,22.96,155000.0,13.7707,13.7767,13.7348,13.7468,155000.0
2009-05-27 10:40:00,22.96,22.97,22.84,22.91,70800.0,13.7468,13.7528,13.6749,13.7169,70800.0
2009-05-27 10:50:00,22.92,22.97,22.92,22.97,29200.0,13.7228,13.7528,13.7228,13.7528,29200.0
2009-05-27 11:00:00,22.96,22.97,22.83,22.84,32000.0,13.7468,13.7528,13.669,13.6749,32000.0
2009-05-27 11:10:00,22.85,22.97,22.85,22.93,77600.0,13.6809,13.7528,13.6809,13.7288,77600.0
2009-05-27 11:20:00,22.94,22.94,22.9,22.93,19200.0,13.7348,13.7348,13.7109,13.7288,19200.0
2009-05-27 11:30:00,22.93,22.98,22.9,22.95,34400.0,13.7288,13.7588,13.7109,13.7408,34400.0
2009-05-27 11:40:00,22.95,22.95,22.91,22.91,14200.0,13.7408,13.7408,13.7169,13.7169,14200.0
2009-05-27 11:50:00,22.92,22.93,22.87,22.89,23000.0,13.7228,13.7288,13.6929,13.7049,23000.0
2009-05-27 12:00:00,22.89,22.93,22.88,22.93,33200.0,13.7049,13.7288,13.6989,13.7288,33200.0
2009-05-27 12:10:00,22.93,22.96,22.93,22.93,20000.0,13.7288,13.7468,13.7288,13.7288,20000.0
2009-05-27 12:20:00,22.93,22.99,22.91,22.99,34200.0,13.7288,13.7647,13.7169,13.7647,34200.0
2009-05-27 12:30:00,22.99,23.0,22.92,22.92,55400.0,13.7647,13.7707,13.7228,13.7228,55400.0
2009-05-27 12:40:00,22.93,22.95,22.89,22.94,58400.0,13.7288,13.7408,13.7049,13.7348,58400.0
2009-05-27 12:50:00,22.94,23.0,22.93,22.99,95600.0,13.7348,13.7707,13.7288,13.7647,95600.0
2009-05-27 13:00:00,22.99,23.02,22.97,22.97,67600.0,13.7647,13.7827,13.7528,13.7528,67600.0
2009-05-27 13:10:00,22.97,23.0,22.95,23.0,47400.0,13.7528,13.7707,13.7408,13.7707,47400.0
2009-05-27 13:20:00,23.0,23.0,22.97,22.98,28400.0,13.7707,13.7707,13.7528,13.7588,28400.0
2009-05-27 13:30:00,22.98,22.98,22.93,22.96,92600.0,13.7588,13.7588,13.7288,13.7468,92600.0
2009-05-27 13:40:00,22.96,22.99,22.94,22.95,86200.0,13.7468,13.7647,13.7348,13.7408,86200.0
2009-05-27 13:50:00,22.95,22.96,22.9,22.92,100400.0,13.7408,13.7468,13.7109,13.7228,100400.0
2009-05-27 14:00:00,22.91,22.93,22.84,22.84,74200.0,13.7169,13.7288,13.6749,13.6749,74200.0
2009-05-27 14:10:00,22.85,22.87,22.81,22.86,51200.0,13.6809,13.6929,13.657,13.6869,51200.0
2009-05-27 14:20:00,22.87,22.88,22.81,22.84,88000.0,13.6929,13.6989,13.657,13.6749,88000.0
2009-05-27 14:30:00,22.84,22.84,22.8,22.81,60600.0,13.6749,13.6749,13.651,13.657,60600.0
2009-05-27 14:40:00,22.82,22.82,22.78,22.8,37200.0,13.663,13.663,13.639,13.651,37200.0
2009-05-27 14:50:00,22.8,22.83,22.78,22.78,36600.0,13.651,13.669,13.639,13.639,36600.0
2009-05-27 15:00:00,22.79,22.79,22.77,22.77,30000.0,13.645,13.645,13.633,13.633,30000.0
2009-05-27 15:10:00,22.77,22.77,22.73,22.75,72200.0,13.633,13.633,13.6091,13.6211,72200.0
2009-05-27 15:20:00,22.76,22.76,22.59,22.63,106800.0,13.627,13.627,13.5253,13.5492,106800.0
2009-05-27 15:30:00,22.63,22.71,22.63,22.66,127400.0,13.5492,13.5971,13.5492,13.5672,127400.0
2009-05-27 15:40:00,22.65,22.74,22.63,22.7,156200.0,13.5612,13.6151,13.5492,13.5911,156200.0
2009-05-27 15:50:00,22.71,22.72,22.6,22.63,246400.0,13.5971,13.6031,13.5312,13.5492,246400.0
2009-05-28 09:30:00,22.72,22.84,22.72,22.83,34000.0,13.6031,13.6749,13.6031,13.669,34000.0
2009-05-28 09:40:00,22.82,22.9,22.7,22.89,55200.0,13.663,13.7109,13.5911,13.7049,55200.0
2009-05-28 09:50:00,22.9,23.08,22.9,22.9,83800.0,13.7109,13.8186,13.7109,13.7109,83800.0
2009-05-28 10:00:00,22.9,22.93,22.78,22.8,83800.0,13.7109,13.7288,13.639,13.651,83800.0
2009-05-28 10:10:00,22.8,22.8,22.68,22.73,50400.0,13.651,13.651,13.5791,13.6091,50400.0
2009-05-28 10:20:00,22.73,22.74,22.68,22.71,39000.0,13.6091,13.6151,13.5791,13.5971,39000.0
2009-05-28 10:30:00,22.72,22.72,22.61,22.64,51000.0,13.6031,13.6031,13.5372,13.5552,51000.0
2009-05-28 10:40:00,22.63,22.75,22.63,22.72,37600.0,13.5492,13.6211,13.5492,13.6031,37600.0
2009-05-28 10:50:00,22.71,22.71,22.61,22.63,40000.0,13.5971,13.5971,13.5372,13.5492,40000.0
2009-05-28 11:00:00,22.63,22.7,22.61,22.67,44400.0,13.5492,13.5911,13.5372,13.5732,44400.0
2009-05-28 11:10:00,22.68,22.75,22.68,22.75,22000.0,13.5791,13.6211,13.5791,13.6211,22000.0
2009-05-28 11:20:00,22.75,22.77,22.66,22.75,48600.0,13.6211,13.633,13.5672,13.6211,48600.0
2009-05-28 11:30:00,22.75,22.75,22.69,22.7,21400.0,13.6211,13.6211,13.5851,13.5911,21400.0
2009-05-28 11:40:00,22.7,22.86,22.7,22.86,35600.0,13.5911,13.6869,13.5911,13.6869,35600.0
2009-05-28 11:50:00,22.87,22.91,22.82,22.9,43000.0,13.6929,13.7169,13.663,13.7109,43000.0
2009-05-28 12:00:00,22.91,22.92,22.83,22.83,60400.0,13.7169,13.7228,13.669,13.669,60400.0
2009-05-28 12:10:00,22.83,22.83,22.73,22.73,41600.0,13.669,13.669,13.6091,13.6091,41600.0
2009-05-28 12:20:00,22.72,22.72,22.66,22.68,38400.0,13.6031,13.6031,13.5672,13.5791,38400.0
2009-05-28 12:30:00,22.67,22.71,22.65,22.68,24400.0,13.5732,13.5971,13.5612,13.5791,24400.0
2009-05-28 12:40:00,22.68,22.71,22.67,22.68,20800.0,13.5791,13.5971,13.5732,13.5791,20800.0
2009-05-28 12:50:00,22.67,22.68,22.64,22.66,24800.0,13.5732,13.5791,13.5552,13.5672,24800.0
2009-05-28 13:00:00,22.66,22.82,22.64,22.79,68000.0,13.5672,13.663,13.5552,13.645,68000.0
2009-05-28 13:10:00,22.78,23.03,22.78,22.98,89600.0,13.639,13.7887,13.639,13.7588,89600.0
2009-05-28 13:20:00,22.99,23.04,22.96,23.02,63400.0,13.7647,13.7947,13.7468,13.7827,63400.0
2009-05-28 13:30:00,23.02,23.06,22.98,23.02,50800.0,13.7827,13.8067,13.7588,13.7827,50800.0
2009-05-28 13:40:00,23.02,23.03,22.96,22.99,29600.0,13.7827,13.7887,13.7468,13.7647,29600.0
2009-05-28 13:50:00,22.99,22.99,22.86,22.91,31200.0,13.7647,13.7647,13.6869,13.7169,31200.0
2009-05-28 14:00:00,22.91,22.95,22.9,22.93,34400.0,13.7169,13.7408,13.7109,13.7288,34400.0
2009-05-28 14:10:00,22.93,22.96,22.89,22.95,44400.0,13.7288,13.7468,13.7049,13.7408,44400.0
2009-05-28 14:20:00,22.95,23.06,22.92,23.02,49000.0,13.7408,13.8067,13.7228,13.7827,49000.0
2009-05-28 14:30:00,23.03,23.1,23.02,23.06,47200.0,13.7887,13.8306,13.7827,13.8067,47200.0
2009-05-28 14:40:00,23.07,23.08,23.0,23.04,60400.0,13.8126,13.8186,13.7707,13.7947,60400.0
2009-05-28 14:50:00,23.04,23.1,23.04,23.04,68400.0,13.7947,13.8306,13.7947,13.7947,68400.0
2009-05-28 15:00:00,23.04,23.08,23.02,23.02,75000.0,13.7947,13.8186,13.7827,13.7827,75000.0
2009-05-28 15:10:00,23.02,23.02,22.93,22.95,63400.0,13.7827,13.7827,13.7288,13.7408,63400.0
2009-05-28 15:20:00,22.96,22.96,22.9,22.93,46000.0,13.7468,13.7468,13.7109,13.7288,46000.0
2009-05-28 15:30:00,22.93,22.98,22.92,22.97,89600.0,13.7288,13.7588,13.7228,13.7528,89600.0
2009-05-28 15:40:00,22.96,23.06,22.95,22.99,134600.0,13.7468,13.8067,13.7408,13.7647,134600.0
2009-05-28 15:50:00,22.98,23.03,22.91,22.96,147200.0,13.7588,13.7887,13.7169,13.7468,147200.0
2009-05-29 09:30:00,23.04,23.05,22.97,22.99,33400.0,13.7947,13.8007,13.7528,13.7647,33400.0
2009-05-29 09:40:00,22.97,22.97,22.75,22.81,52200.0,13.7528,13.7528,13.6211,13.657,52200.0
2009-05-29 09:50:00,22.81,22.95,22.81,22.93,26200.0,13.657,13.7408,13.657,13.7288,26200.0
2009-05-29 10:00:00,22.94,22.95,22.75,22.9,23600.0,13.7348,13.7408,13.6211,13.7109,23600.0
2009-05-29 10:10:00,22.91,23.01,22.89,22.97,42200.0,13.7169,13.7767,13.7049,13.7528,42200.0
2009-05-29 10:20:00,22.96,22.97,22.86,22.93,51200.0,13.7468,13.7528,13.6869,13.7288,51200.0
2009-05-29 10:30:00,22.93,22.97,22.9,22.93,81600.0,13.7288,13.7528,13.7109,13.7288,81600.0
2009-05-29 10:40:00,22.93,22.97,22.88,22.92,71800.0,13.7288,13.7528,13.6989,13.7228,71800.0
2009-05-29 10:50:00,22.92,22.93,22.89,22.91,69200.0,13.7228,13.7288,13.7049,13.7169,69200.0
2009-05-29 11:00:00,22.9,22.93,22.87,22.9,111000.0,13.7109,13.7288,13.6929,13.7109,111000.0
2009-05-29 11:10:00,22.91,22.92,22.87,22.92,65200.0,13.7169,13.7228,13.6929,13.7228,65200.0
2009-05-29 11:20:00,22.92,23.0,22.88,22.88,82400.0,13.7228,13.7707,13.6989,13.6989,82400.0
2009-05-29 11:30:00,22.87,22.95,22.85,22.88,101800.0,13.6929,13.7408,13.6809,13.6989,101800.0
2009-05-29 11:40:00,22.89,22.92,22.88,22.9,60200.0,13.7049,13.7228,13.6989,13.7109,60200.0
2009-05-29 11:50:00,22.9,22.9,22.78,22.83,50800.0,13.7109,13.7109,13.639,13.669,50800.0
2009-05-29 12:00:00,22.84,22.85,22.8,22.83,46600.0,13.6749,13.6809,13.651,13.669,46600.0
2009-05-29 12:10:00,22.83,22.84,22.79,22.84,43800.0,13.669,13.6749,13.645,13.6749,43800.0
2009-05-29 12:20:00,22.84,22.84,22.8,22.81,39600.0,13.6749,13.6749,13.651,13.657,39600.0
2009-05-29 12:30:00,22.8,22.81,22.77,22.78,47000.0,13.651,13.657,13.633,13.639,47000.0
2009-05-29 12:40:00,22.77,22.8,22.74,22.75,69800.0,13.633,13.651,13.6151,13.6211,69800.0
2009-05-29 12:50:00,22.75,22.76,22.66,22.68,70000.0,13.6211,13.627,13.5672,13.5791,70000.0
2009-05-29 13:00:00,22.68,22.72,22.67,22.71,69600.0,13.5791,13.6031,13.5732,13.5971,69600.0
2009-05-29 13:10:00,22.72,22.75,22.7,22.72,65200.0,13.6031,13.6211,13.5911,13.6031,65200.0
2009-05-29 13:20:00,22.71,22.71,22.66,22.69,75200.0,13.5971,13.5971,13.5672,13.5851,75200.0
2009-05-29 13:30:00,22.7,22.74,22.7,22.71,66600.0,13.5911,13.6151,13.5911,13.5971,66600.0
2009-05-29 13:40:00,22.71,22.72,22.7,22.7,53400.0,13.5971,13.6031,13.5911,13.5911,53400.0
2009-05-29 13:50:00,22.7,22.7,22.67,22.68,38200.0,13.5911,13.5911,13.5732,13.5791,38200.0
2009-05-29 14:00:00,22.68,22.68,22.62,22.62,52200.0,13.5791,13.5791,13.5432,13.5432,52200.0
2009-05-29 14:10:00,22.61,22.65,22.61,22.64,57200.0,13.5372,13.5612,13.5372,13.5552,57200.0
2009-05-29 14:20:00,22.64,22.67,22.64,22.66,57800.0,13.5552,13.5732,13.5552,13.5672,57800.0
2009-05-29 14:30:00,22.66,22.67,22.59,22.59,39400.0,13.5672,13.5732,13.5253,13.5253,39400.0
2009-05-29 14:40:00,22.6,22.61,22.55,22.55,65200.0,13.5312,13.5372,13.5013,13.5013,65200.0
2009-05-29 14:50:00,22.56,22.57,22.51,22.56,80200.0,13.5073,13.5133,13.4774,13.5073,80200.0
2009-05-29 15:00:00,22.57,22.63,22.55,22.63,123000.0,13.5133,13.5492,13.5013,13.5492,123000.0
2009-05-29 15:10:00,22.63,22.66,22.62,22.66,97600.0,13.5492,13.5672,13.5432,13.5672,97600.0
2009-05-29 15:20:00,22.66,22.67,22.63,22.66,69600.0,13.5672,13.5732,13.5492,13.5672,69600.0
2009-05-29 15:30:00,22.66,22.68,22.65,22.67,136800.0,13.5672,13.5791,13.5612,13.5732,136800.0
2009-05-29 15:40:00,22.67,22.71,22.63,22.64,255000.0,13.5732,13.5971,13.5492,13.5552,255000.0
2009-05-29 15:50:00,22.65,22.86,22.63,22.86,479600.0,13.5612,13.6869,13.5492,13.6869,479600.0
2009-06-01 09:30:00,23.07,23.24,23.07,23.24,69800.0,13.8126,13.9144,13.8126,13.9144,69800.0
2009-06-01 09:40:00,23.23,23.3,23.2,23.25,77400.0,13.9084,13.9504,13.8905,13.9204,77400.0
2009-06-01 09:50:00,23.25,23.31,23.2,23.2,61000.0,13.9204,13.9563,13.8905,13.8905,61000.0
2009-06-01 10:00:00,23.22,23.33,23.22,23.25,68000.0,13.9025,13.9683,13.9025,13.9204,68000.0
2009-06-01 10:10:00,23.25,23.27,23.22,23.22,76600.0,13.9204,13.9324,13.9025,13.9025,76600.0
2009-06-01 10:20:00,23.22,23.25,23.17,23.2,56800.0,13.9025,13.9204,13.8725,13.8905,56800.0
2009-06-01 10:30:00,23.18,23.24,23.18,23.23,49400.0,13.8785,13.9144,13.8785,13.9084,49400.0
2009-06-01 10:40:00,23.23,23.24,23.2,23.23,40000.0,13.9084,13.9144,13.8905,13.9084,40000.0
2009-06-01 10:50:00,23.23,23.28,23.2,23.23,71400.0,13.9084,13.9384,13.8905,13.9084,71400.0
2009-06-01 11:00:00,23.24,23.33,23.23,23.29,53400.0,13.9144,13.9683,13.9084,13.9444,53400.0
2009-06-01 11:10:00,23.3,23.3,23.25,23.28,34800.0,13.9504,13.9504,13.9204,13.9384,34800.0
2009-06-01 11:20:00,23.29,23.33,23.27,23.29,101200.0,13.9444,13.9683,13.9324,13.9444,101200.0
2009-06-01 11:30:00,23.3,23.32,23.27,23.31,35400.0,13.9504,13.9623,13.9324,13.9563,35400.0
2009-06-01 11:40:00,23.31,23.31,23.28,23.28,56800.0,13.9563,13.9563,13.9384,13.9384,56800.0
2009-06-01 11:50:00,23.28,23.32,23.28,23.31,50400.0,13.9384,13.9623,13.9384,13.9563,50400.0
2009-06-01 12:00:00,23.31,23.31,23.28,23.28,54800.0,13.9563,13.9563,13.9384,13.9384,54800.0
2009-06-01 12:10:00,23.28,23.28,23.24,23.28,40000.0,13.9384,13.9384,13.9144,13.9384,40000.0
2009-06-01 12:20:00,23.28,23.36,23.28,23.36,41200.0,13.9384,13.9863,13.9384,13.9863,41200.0
2009-06-01 12:30:00,23.36,23.37,23.33,23.36,22800.0,13.9863,13.9923,13.9683,13.9863,22800.0
2009-06-01 12:40:00,23.36,23.38,23.3,23.3,68200.0,13.9863,13.9983,13.9504,13.9504,68200.0
2009-06-01 12:50:00,23.31,23.34,23.27,23.28,52600.0,13.9563,13.9743,13.9324,13.9384,52600.0
2009-06-01 13:00:00,23.28,23.34,23.26,23.33,48400.0,13.9384,13.9743,13.9264,13.9683,48400.0
2009-06-01 13:10:00,23.33,23.34,23.28,23.28,32800.0,13.9683,13.9743,13.9384,13.9384,32800.0
2009-06-01 13:20:00,23.28,23.3,23.25,23.3,47400.0,13.9384,13.9504,13.9204,13.9504,47400.0
2009-06-01 13:30:00,23.3,23.36,23.3,23.35,60200.0,13.9504,13.9863,13.9504,13.9803,60200.0
2009-06-01 13:40:00,23.35,23.42,23.33,23.41,52400.0,13.9803,14.0222,13.9683,14.0162,52400.0
2009-06-01 13:50:00,23.42,23.43,23.35,23.39,82600.0,14.0222,14.0282,13.9803,14.0042,82600.0
2009-06-01 14:00:00,23.39,23.41,23.36,23.36,76200.0,14.0042,14.0162,13.9863,13.9863,76200.0
2009-06-01 14:10:00,23.36,23.42,23.36,23.41,67000.0,13.9863,14.0222,13.9863,14.0162,67000.0
2009-06-01 14:20:00,23.41,23.46,23.39,23.43,54600.0,14.0162,14.0462,14.0042,14.0282,54600.0
2009-06-01 14:30:00,23.44,23.46,23.4,23.44,68400.0,14.0342,14.0462,14.0102,14.0342,68400.0
2009-06-01 14:40:00,23.45,23.46,23.41,23.43,75800.0,14.0402,14.0462,14.0162,14.0282,75800.0
2009-06-01 14:50:00,23.43,23.45,23.38,23.42,125600.0,14.0282,14.0402,13.9983,14.0222,125600.0
2009-06-01 15:00:00,23.41,23.43,23.33,23.37,111000.0,14.0162,14.0282,13.9683,13.9923,111000.0
2009-06-01 15:10:00,23.38,23.4,23.29,23.31,152000.0,13.9983,14.0102,13.9444,13.9563,152000.0
2009-06-01 15:20:00,23.31,23.35,23.29,23.33,119000.0,13.9563,13.9803,13.9444,13.9683,119000.0
2009-06-01 15:30:00,23.33,23.34,23.28,23.33,144000.0,13.9683,13.9743,13.9384,13.9683,144000.0
2009-06-01 15:40:00,23.33,23.36,23.29,23.32,183600.0,13.9683,13.9863,13.9444,13.9623,183600.0
2009-06-01 15:50:00,23.31,23.4,23.22,23.33,328400.0,13.9563,14.0102,13.9025,13.9683,328400.0
2009-06-02 09:30:00,23.3,23.43,23.28,23.36,116400.0,13.9504,14.0282,13.9384,13.9863,116400.0
2009-06-02 09:40:00,23.36,23.36,23.28,23.32,110000.0,13.9863,13.9863,13.9384,13.9623,110000.0
2009-06-02 09:50:00,23.33,23.34,23.17,23.17,69400.0,13.9683,13.9743,13.8725,13.8725,69400.0
2009-06-02 10:00:00,23.17,23.28,23.15,23.25,125800.0,13.8725,13.9384,13.8605,13.9204,125800.0
2009-06-02 10:10:00,23.25,23.29,23.15,23.16,102200.0,13.9204,13.9444,13.8605,13.8665,102200.0
2009-06-02 10:20:00,23.16,23.21,23.15,23.18,123400.0,13.8665,13.8965,13.8605,13.8785,123400.0
2009-06-02 10:30:00,23.18,23.18,23.12,23.15,108200.0,13.8785,13.8785,13.8426,13.8605,108200.0
2009-06-02 10:40:00,23.15,23.18,23.13,23.15,49400.0,13.8605,13.8785,13.8486,13.8605,49400.0
2009-06-02 10:50:00,23.15,23.25,23.15,23.22,44000.0,13.8605,13.9204,13.8605,13.9025,44000.0
2009-06-02 11:00:00,23.21,23.25,23.21,23.24,37800.0,13.8965,13.9204,13.8965,13.9144,37800.0
2009-06-02 11:10:00,23.24,23.29,23.24,23.27,41000.0,13.9144,13.9444,13.9144,13.9324,41000.0
2009-06-02 11:20:00,23.27,23.29,23.25,23.28,52200.0,13.9324,13.9444,13.9204,13.9384,52200.0
2009-06-02 11:30:00,23.27,23.29,23.25,23.25,81400.0,13.9324,13.9444,13.9204,13.9204,81400.0
2009-06-02 11:40:00,23.25,23.28,23.24,23.26,25000.0,13.9204,13.9384,13.9144,13.9264,25000.0
2009-06-02 11:50:00,23.26,23.32,23.26,23.29,54200.0,13.9264,13.9623,13.9264,13.9444,54200.0
2009-06-02 12:00:00,23.29,23.3,23.22,23.22,150200.0,13.9444,13.9504,13.9025,13.9025,150200.0
2009-06-02 12:10:00,23.22,23.25,23.18,23.24,60800.0,13.9025,13.9204,13.8785,13.9144,60800.0
2009-06-02 12:20:00,23.25,23.25,23.21,23.23,33800.0,13.9204,13.9204,13.8965,13.9084,33800.0
2009-06-02 12:30:00,23.23,23.24,23.21,23.23,34400.0,13.9084,13.9144,13.8965,13.9084,34400.0
2009-06-02 12:40:00,23.24,23.25,23.23,23.23,38600.0,13.9144,13.9204,13.9084,13.9084,38600.0
2009-06-02 12:50:00,23.23,23.25,23.23,23.24,56400.0,13.9084,13.9204,13.9084,13.9144,56400.0
2009-06-02 13:00:00,23.23,23.27,23.23,23.26,45800.0,13.9084,13.9324,13.9084,13.9264,45800.0
2009-06-02 13:10:00,23.27,23.28,23.25,23.26,26600.0,13.9324,13.9384,13.9204,13.9264,26600.0
2009-06-02 13:20:00,23.26,23.3,23.26,23.29,39000.0,13.9264,13.9504,13.9264,13.9444,39000.0
2009-06-02 13:30:00,23.3,23.35,23.29,23.34,58200.0,13.9504,13.9803,13.9444,13.9743,58200.0
2009-06-02 13:40:00,23.34,23.4,23.34,23.39,68800.0,13.9743,14.0102,13.9743,14.0042,68800.0
2009-06-02 13:50:00,23.39,23.4,23.36,23.39,65000.0,14.0042,14.0102,13.9863,14.0042,65000.0
2009-06-02 14:00:00,23.38,23.39,23.33,23.35,51000.0,13.9983,14.0042,13.9683,13.9803,51000.0
2009-06-02 14:10:00,23.35,23.41,23.35,23.38,58400.0,13.9803,14.0162,13.9803,13.9983,58400.0
2009-06-02 14:20:00,23.39,23.45,23.39,23.43,58400.0,14.0042,14.0402,14.0042,14.0282,58400.0
2009-06-02 14:30:00,23.43,23.43,23.39,23.4,51400.0,14.0282,14.0282,14.0042,14.0102,51400.0
2009-06-02 14:40:00,23.4,23.43,23.4,23.42,86200.0,14.0102,14.0282,14.0102,14.0222,86200.0
2009-06-02 14:50:00,23.4,23.41,23.33,23.34,102200.0,14.0102,14.0162,13.9683,13.9743,102200.0
2009-06-02 15:00:00,23.34,23.37,23.33,23.34,81000.0,13.9743,13.9923,13.9683,13.9743,81000.0
2009-06-02 15:10:00,23.33,23.34,23.27,23.3,92600.0,13.9683,13.9743,13.9324,13.9504,92600.0
2009-06-02 15:20:00,23.29,23.32,23.27,23.31,51600.0,13.9444,13.9623,13.9324,13.9563,51600.0
2009-06-02 15:30:00,23.31,23.36,23.3,23.35,127800.0,13.9563,13.9863,13.9504,13.9803,127800.0
2009-06-02 15:40:00,23.35,23.39,23.33,23.39,105800.0,13.9803,14.0042,13.9683,14.0042,105800.0
2009-06-02 15:50:00,23.39,23.41,23.34,23.36,360400.0,14.0042,14.0162,13.9743,13.9863,360400.0
2009-06-03 09:30:00,23.31,23.35,23.21,23.28,76600.0,13.9563,13.9803,13.8965,13.9384,76600.0
2009-06-03 09:40:00,23.29,23.29,23.0,23.04,75400.0,13.9444,13.9444,13.7707,13.7947,75400.0
2009-06-03 09:50:00,23.05,23.08,22.9,22.93,65800.0,13.8007,13.8186,13.7109,13.7288,65800.0
2009-06-03 10:00:00,22.94,22.97,22.88,22.97,84200.0,13.7348,13.7528,13.6989,13.7528,84200.0
2009-06-03 10:10:00,22.96,22.96,22.93,22.93,53800.0,13.7468,13.7468,13.7288,13.7288,53800.0
2009-06-03 10:20:00,22.93,22.95,22.92,22.94,49400.0,13.7288,13.7408,13.7228,13.7348,49400.0
2009-06-03 10:30:00,22.94,22.99,22.91,22.95,56800.0,13.7348,13.7647,13.7169,13.7408,56800.0
2009-06-03 10:40:00,22.94,22.99,22.93,22.93,48600.0,13.7348,13.7647,13.7288,13.7288,48600.0
2009-06-03 10:50:00,22.93,22.95,22.9,22.91,51600.0,13.7288,13.7408,13.7109,13.7169,51600.0
2009-06-03 11:00:00,22.91,22.92,22.85,22.86,37000.0,13.7169,13.7228,13.6809,13.6869,37000.0
2009-06-03 11:10:00,22.85,22.88,22.82,22.88,40400.0,13.6809,13.6989,13.663,13.6989,40400.0
2009-06-03 11:20:00,22.89,22.93,22.87,22.91,56200.0,13.7049,13.7288,13.6929,13.7169,56200.0
2009-06-03 11:30:00,22.9,22.93,22.9,22.91,20200.0,13.7109,13.7288,13.7109,13.7169,20200.0
2009-06-03 11:40:00,22.92,22.94,22.86,22.86,30000.0,13.7228,13.7348,13.6869,13.6869,30000.0
2009-06-03 11:50:00,22.87,22.9,22.79,22.83,50400.0,13.6929,13.7109,13.645,13.669,50400.0
2009-06-03 12:00:00,22.83,22.84,22.81,22.83,53600.0,13.669,13.6749,13.657,13.669,53600.0
2009-06-03 12:10:00,22.84,22.85,22.82,22.84,25600.0,13.6749,13.6809,13.663,13.6749,25600.0
2009-06-03 12:20:00,22.84,22.84,22.81,22.83,32200.0,13.6749,13.6749,13.657,13.669,32200.0
2009-06-03 12:30:00,22.82,22.86,22.81,22.85,57200.0,13.663,13.6869,13.657,13.6809,57200.0
2009-06-03 12:40:00,22.86,22.89,22.85,22.89,38400.0,13.6869,13.7049,13.6809,13.7049,38400.0
2009-06-03 12:50:00,22.88,22.91,22.88,22.9,53400.0,13.6989,13.7169,13.6989,13.7109,53400.0
2009-06-03 13:00:00,22.9,22.93,22.88,22.93,54800.0,13.7109,13.7288,13.6989,13.7288,54800.0
2009-06-03 13:10:00,22.93,22.96,22.89,22.95,294600.0,13.7288,13.7468,13.7049,13.7408,294600.0
2009-06-03 13:20:00,22.94,22.94,22.9,22.9,76600.0,13.7348,13.7348,13.7109,13.7109,76600.0
2009-06-03 13:30:00,22.9,22.92,22.89,22.9,77600.0,13.7109,13.7228,13.7049,13.7109,77600.0
2009-06-03 13:40:00,22.9,22.91,22.84,22.85,47200.0,13.7109,13.7169,13.6749,13.6809,47200.0
2009-06-03 13:50:00,22.85,22.89,22.84,22.84,35200.0,13.6809,13.7049,13.6749,13.6749,35200.0
2009-06-03 14:00:00,22.84,22.88,22.83,22.86,51400.0,13.6749,13.6989,13.669,13.6869,51400.0
2009-06-03 14:10:00,22.86,22.93,22.86,22.92,67600.0,13.6869,13.7288,13.6869,13.7228,67600.0
2009-06-03 14:20:00,22.92,22.93,22.86,22.89,43600.0,13.7228,13.7288,13.6869,13.7049,43600.0
2009-06-03 14:30:00,22.89,22.89,22.85,22.89,28400.0,13.7049,13.7049,13.6809,13.7049,28400.0
2009-06-03 14:40:00,22.88,22.91,22.87,22.91,17600.0,13.6989,13.7169,13.6929,13.7169,17600.0
2009-06-03 14:50:00,22.91,22.98,22.89,22.97,42600.0,13.7169,13.7588,13.7049,13.7528,42600.0
2009-06-03 15:00:00,22.98,22.99,22.97,22.97,56200.0,13.7588,13.7647,13.7528,13.7528,56200.0
2009-06-03 15:10:00,22.98,22.99,22.97,22.98,34800.0,13.7588,13.7647,13.7528,13.7588,34800.0
2009-06-03 15:20:00,22.99,22.99,22.93,22.93,74000.0,13.7647,13.7647,13.7288,13.7288,74000.0
2009-06-03 15:30:00,22.92,22.93,22.89,22.91,54800.0,13.7228,13.7288,13.7049,13.7169,54800.0
2009-06-03 15:40:00,22.92,22.98,22.92,22.96,72000.0,13.7228,13.7588,13.7228,13.7468,72000.0
2009-06-03 15:50:00,22.96,23.05,22.95,23.05,165200.0,13.7468,13.8007,13.7408,13.8007,165200.0
2009-06-04 09:30:00,23.22,23.26,23.09,23.25,46600.0,13.9025,13.9264,13.8246,13.9204,46600.0
2009-06-04 09:40:00,23.24,23.24,23.07,23.18,72400.0,13.9144,13.9144,13.8126,13.8785,72400.0
2009-06-04 09:50:00,23.18,23.23,23.11,23.18,16000.0,13.8785,13.9084,13.8366,13.8785,16000.0
2009-06-04 10:00:00,23.16,23.2,23.13,23.16,31200.0,13.8665,13.8905,13.8486,13.8665,31200.0
2009-06-04 10:10:00,23.17,23.18,23.13,23.15,41400.0,13.8725,13.8785,13.8486,13.8605,41400.0
2009-06-04 10:20:00,23.15,23.24,23.15,23.18,50000.0,13.8605,13.9144,13.8605,13.8785,50000.0
2009-06-04 10:30:00,23.18,23.2,23.14,23.16,36400.0,13.8785,13.8905,13.8546,13.8665,36400.0
2009-06-04 10:40:00,23.15,23.25,23.15,23.16,55400.0,13.8605,13.9204,13.8605,13.8665,55400.0
2009-06-04 10:50:00,23.16,23.22,23.14,23.18,31000.0,13.8665,13.9025,13.8546,13.8785,31000.0
2009-06-04 11:00:00,23.17,23.21,23.15,23.16,32400.0,13.8725,13.8965,13.8605,13.8665,32400.0
2009-06-04 11:10:00,23.16,23.24,23.16,23.24,22400.0,13.8665,13.9144,13.8665,13.9144,22400.0
2009-06-04 11:20:00,23.24,23.25,23.2,23.21,37400.0,13.9144,13.9204,13.8905,13.8965,37400.0
2009-06-04 11:30:00,23.21,23.23,23.18,23.18,52800.0,13.8965,13.9084,13.8785,13.8785,52800.0
2009-06-04 11:40:00,23.18,23.22,23.17,23.21,92800.0,13.8785,13.9025,13.8725,13.8965,92800.0
2009-06-04 11:50:00,23.21,23.21,23.18,23.18,10600.0,13.8965,13.8965,13.8785,13.8785,10600.0
2009-06-04 12:00:00,23.18,23.21,23.17,23.17,24800.0,13.8785,13.8965,13.8725,13.8725,24800.0
2009-06-04 12:10:00,23.17,23.2,23.15,23.2,21000.0,13.8725,13.8905,13.8605,13.8905,21000.0
2009-06-04 12:20:00,23.2,23.22,23.19,23.22,16400.0,13.8905,13.9025,13.8845,13.9025,16400.0
2009-06-04 12:30:00,23.22,23.23,23.2,23.21,8600.0,13.9025,13.9084,13.8905,13.8965,8600.0
2009-06-04 12:40:00,23.21,23.24,23.21,23.22,32000.0,13.8965,13.9144,13.8965,13.9025,32000.0
2009-06-04 12:50:00,23.21,23.22,23.2,23.22,20600.0,13.8965,13.9025,13.8905,13.9025,20600.0
2009-06-04 13:00:00,23.22,23.22,23.16,23.16,68600.0,13.9025,13.9025,13.8665,13.8665,68600.0
2009-06-04 13:10:00,23.17,23.19,23.17,23.18,22400.0,13.8725,13.8845,13.8725,13.8785,22400.0
2009-06-04 13:20:00,23.17,23.2,23.17,23.2,25800.0,13.8725,13.8905,13.8725,13.8905,25800.0
2009-06-04 13:30:00,23.2,23.25,23.19,23.24,29600.0,13.8905,13.9204,13.8845,13.9144,29600.0
2009-06-04 13:40:00,23.24,23.27,23.22,23.26,48800.0,13.9144,13.9324,13.9025,13.9264,48800.0
2009-06-04 13:50:00,23.25,23.27,23.22,23.24,32600.0,13.9204,13.9324,13.9025,13.9144,32600.0
2009-06-04 14:00:00,23.24,23.25,23.22,23.25,61800.0,13.9144,13.9204,13.9025,13.9204,61800.0
2009-06-04 14:10:00,23.25,23.26,23.25,23.25,49000.0,13.9204,13.9264,13.9204,13.9204,49000.0
2009-06-04 14:20:00,23.25,23.25,23.24,23.24,38000.0,13.9204,13.9204,13.9144,13.9144,38000.0
2009-06-04 14:30:00,23.24,23.25,23.22,23.24,42000.0,13.9144,13.9204,13.9025,13.9144,42000.0
2009-06-04 14:40:00,23.24,23.25,23.23,23.24,42400.0,13.9144,13.9204,13.9084,13.9144,42400.0
2009-06-04 14:50:00,23.24,23.27,23.23,23.24,54200.0,13.9144,13.9324,13.9084,13.9144,54200.0
2009-06-04 15:00:00,23.24,23.25,23.22,23.23,44200.0,13.9144,13.9204,13.9025,13.9084,44200.0
2009-06-04 15:10:00,23.23,23.24,23.2,23.22,36800.0,13.9084,13.9144,13.8905,13.9025,36800.0
2009-06-04 15:20:00,23.22,23.23,23.18,23.19,40400.0,13.9025,13.9084,13.8785,13.8845,40400.0
2009-06-04 15:30:00,23.2,23.23,23.18,23.22,78600.0,13.8905,13.9084,13.8785,13.9025,78600.0
2009-06-04 15:40:00,23.22,23.24,23.17,23.18,96400.0,13.9025,13.9144,13.8725,13.8785,96400.0
2009-06-04 15:50:00,23.19,23.25,23.18,23.24,161800.0,13.8845,13.9204,13.8785,13.9144,161800.0
2009-06-05 09:30:00,23.33,23.5,23.32,23.5,62600.0,13.9683,14.0701,13.9623,14.0701,62600.0
2009-06-05 09:40:00,23.49,23.5,23.4,23.42,95600.0,14.0641,14.0701,14.0102,14.0222,95600.0
2009-06-05 09:50:00,23.42,23.42,23.18,23.31,65800.0,14.0222,14.0222,13.8785,13.9563,65800.0
2009-06-05 10:00:00,23.31,23.34,23.13,23.13,64000.0,13.9563,13.9743,13.8486,13.8486,64000.0
2009-06-05 10:10:00,23.11,23.13,23.04,23.06,46200.0,13.8366,13.8486,13.7947,13.8067,46200.0
2009-06-05 10:20:00,23.05,23.08,22.98,23.03,49000.0,13.8007,13.8186,13.7588,13.7887,49000.0
2009-06-05 10:30:00,23.0,23.14,22.95,23.09,50000.0,13.7707,13.8546,13.7408,13.8246,50000.0
2009-06-05 10:40:00,23.08,23.18,23.08,23.17,50400.0,13.8186,13.8785,13.8186,13.8725,50400.0
2009-06-05 10:50:00,23.17,23.18,23.11,23.16,27200.0,13.8725,13.8785,13.8366,13.8665,27200.0
2009-06-05 11:00:00,23.18,23.28,23.16,23.22,44000.0,13.8785,13.9384,13.8665,13.9025,44000.0
2009-06-05 11:10:00,23.22,23.22,23.16,23.19,27200.0,13.9025,13.9025,13.8665,13.8845,27200.0
2009-06-05 11:20:00,23.2,23.3,23.2,23.29,51800.0,13.8905,13.9504,13.8905,13.9444,51800.0
2009-06-05 11:30:00,23.29,23.32,23.26,23.32,33600.0,13.9444,13.9623,13.9264,13.9623,33600.0
2009-06-05 11:40:00,23.31,23.33,23.28,23.29,28200.0,13.9563,13.9683,13.9384,13.9444,28200.0
2009-06-05 11:50:00,23.29,23.39,23.29,23.39,33800.0,13.9444,14.0042,13.9444,14.0042,33800.0
2009-06-05 12:00:00,23.39,23.43,23.36,23.36,24200.0,14.0042,14.0282,13.9863,13.9863,24200.0
2009-06-05 12:10:00,23.36,23.36,23.3,23.34,18600.0,13.9863,13.9863,13.9504,13.9743,18600.0
2009-06-05 12:20:00,23.33,23.38,23.32,23.32,15000.0,13.9683,13.9983,13.9623,13.9623,15000.0
2009-06-05 12:30:00,23.32,23.36,23.31,23.35,31000.0,13.9623,13.9863,13.9563,13.9803,31000.0
2009-06-05 12:40:00,23.35,23.41,23.33,23.4,44800.0,13.9803,14.0162,13.9683,14.0102,44800.0
2009-06-05 12:50:00,23.4,23.4,23.38,23.38,8000.0,14.0102,14.0102,13.9983,13.9983,8000.0
2009-06-05 13:00:00,23.38,23.4,23.36,23.39,10400.0,13.9983,14.0102,13.9863,14.0042,10400.0
2009-06-05 13:10:00,23.4,23.4,23.32,23.34,29200.0,14.0102,14.0102,13.9623,13.9743,29200.0
2009-06-05 13:20:00,23.33,23.35,23.31,23.32,14600.0,13.9683,13.9803,13.9563,13.9623,14600.0
2009-06-05 13:30:00,23.33,23.33,23.25,23.28,30400.0,13.9683,13.9683,13.9204,13.9384,30400.0
2009-06-05 13:40:00,23.28,23.33,23.28,23.28,26800.0,13.9384,13.9683,13.9384,13.9384,26800.0
2009-06-05 13:50:00,23.28,23.31,23.24,23.28,49800.0,13.9384,13.9563,13.9144,13.9384,49800.0
2009-06-05 14:00:00,23.29,23.29,23.21,23.23,43600.0,13.9444,13.9444,13.8965,13.9084,43600.0
2009-06-05 14:10:00,23.22,23.24,23.13,23.17,35600.0,13.9025,13.9144,13.8486,13.8725,35600.0
2009-06-05 14:20:00,23.17,23.17,23.13,23.13,22200.0,13.8725,13.8725,13.8486,13.8486,22200.0
2009-06-05 14:30:00,23.12,23.17,23.09,23.13,43200.0,13.8426,13.8725,13.8246,13.8486,43200.0
2009-06-05 14:40:00,23.13,23.18,23.13,23.17,17000.0,13.8486,13.8785,13.8486,13.8725,17000.0
2009-06-05 14:50:00,23.18,23.21,23.16,23.17,21200.0,13.8785,13.8965,13.8665,13.8725,21200.0
2009-06-05 15:00:00,23.17,23.21,23.13,23.17,39200.0,13.8725,13.8965,13.8486,13.8725,39200.0
2009-06-05 15:10:00,23.18,23.19,23.16,23.18,17400.0,13.8785,13.8845,13.8665,13.8785,17400.0
2009-06-05 15:20:00,23.16,23.22,23.14,23.16,42000.0,13.8665,13.9025,13.8546,13.8665,42000.0
2009-06-05 15:30:00,23.16,23.26,23.15,23.25,46200.0,13.8665,13.9264,13.8605,13.9204,46200.0
2009-06-05 15:40:00,23.26,23.31,23.22,23.25,102800.0,13.9264,13.9563,13.9025,13.9204,102800.0
2009-06-05 15:50:00,23.23,23.34,23.23,23.32,209800.0,13.9084,13.9743,13.9084,13.9623,209800.0
2009-06-08 09:30:00,23.32,23.43,23.11,23.43,101000.0,13.9623,14.0282,13.8366,14.0282,101000.0
2009-06-08 09:40:00,23.42,23.43,23.27,23.3,164000.0,14.0222,14.0282,13.9324,13.9504,164000.0
2009-06-08 09:50:00,23.31,23.39,23.29,23.34,97400.0,13.9563,14.0042,13.9444,13.9743,97400.0
2009-06-08 10:00:00,23.34,23.35,23.25,23.35,109000.0,13.9743,13.9803,13.9204,13.9803,109000.0
2009-06-08 10:10:00,23.35,23.36,23.28,23.34,68200.0,13.9803,13.9863,13.9384,13.9743,68200.0
2009-06-08 10:20:00,23.33,23.33,23.24,23.25,38200.0,13.9683,13.9683,13.9144,13.9204,38200.0
2009-06-08 10:30:00,23.24,23.34,23.23,23.34,69000.0,13.9144,13.9743,13.9084,13.9743,69000.0
2009-06-08 10:40:00,23.34,23.42,23.34,23.36,56800.0,13.9743,14.0222,13.9743,13.9863,56800.0
2009-06-08 10:50:00,23.37,23.43,23.36,23.4,51600.0,13.9923,14.0282,13.9863,14.0102,51600.0
2009-06-08 11:00:00,23.4,23.43,23.35,23.35,89000.0,14.0102,14.0282,13.9803,13.9803,89000.0
2009-06-08 11:10:00,23.35,23.36,23.33,23.34,74400.0,13.9803,13.9863,13.9683,13.9743,74400.0
2009-06-08 11:20:00,23.34,23.36,23.31,23.34,60600.0,13.9743,13.9863,13.9563,13.9743,60600.0
2009-06-08 11:30:00,23.33,23.36,23.29,23.36,93000.0,13.9683,13.9863,13.9444,13.9863,93000.0
2009-06-08 11:40:00,23.36,23.37,23.29,23.3,74600.0,13.9863,13.9923,13.9444,13.9504,74600.0
2009-06-08 11:50:00,23.3,23.32,23.3,23.3,74200.0,13.9504,13.9623,13.9504,13.9504,74200.0
2009-06-08 12:00:00,23.3,23.32,23.28,23.28,157800.0,13.9504,13.9623,13.9384,13.9384,157800.0
2009-06-08 12:10:00,23.28,23.28,23.24,23.25,28000.0,13.9384,13.9384,13.9144,13.9204,28000.0
2009-06-08 12:20:00,23.25,23.29,23.25,23.28,55600.0,13.9204,13.9444,13.9204,13.9384,55600.0
2009-06-08 12:30:00,23.28,23.28,23.25,23.25,34600.0,13.9384,13.9384,13.9204,13.9204,34600.0
2009-06-08 12:40:00,23.26,23.29,23.25,23.28,29400.0,13.9264,13.9444,13.9204,13.9384,29400.0
2009-06-08 12:50:00,23.28,23.28,23.22,23.24,36600.0,13.9384,13.9384,13.9025,13.9144,36600.0
2009-06-08 13:00:00,23.24,23.25,23.22,23.23,55400.0,13.9144,13.9204,13.9025,13.9084,55400.0
2009-06-08 13:10:00,23.23,23.25,23.19,23.23,50600.0,13.9084,13.9204,13.8845,13.9084,50600.0
2009-06-08 13:20:00,23.24,23.28,23.23,23.24,46200.0,13.9144,13.9384,13.9084,13.9144,46200.0
2009-06-08 13:30:00,23.24,23.29,23.24,23.28,53400.0,13.9144,13.9444,13.9144,13.9384,53400.0
2009-06-08 13:40:00,23.28,23.36,23.27,23.35,38600.0,13.9384,13.9863,13.9324,13.9803,38600.0
2009-06-08 13:50:00,23.34,23.35,23.3,23.31,31400.0,13.9743,13.9803,13.9504,13.9563,31400.0
2009-06-08 14:00:00,23.31,23.34,23.3,23.34,56600.0,13.9563,13.9743,13.9504,13.9743,56600.0
2009-06-08 14:10:00,23.34,23.36,23.33,23.36,37800.0,13.9743,13.9863,13.9683,13.9863,37800.0
2009-06-08 14:20:00,23.36,23.41,23.35,23.41,33600.0,13.9863,14.0162,13.9803,14.0162,33600.0
2009-06-08 14:30:00,23.4,23.43,23.37,23.39,50400.0,14.0102,14.0282,13.9923,14.0042,50400.0
2009-06-08 14:40:00,23.38,23.4,23.34,23.4,52400.0,13.9983,14.0102,13.9743,14.0102,52400.0
2009-06-08 14:50:00,23.4,23.47,23.4,23.46,91200.0,14.0102,14.0521,14.0102,14.0462,91200.0
2009-06-08 15:00:00,23.46,23.48,23.45,23.45,102000.0,14.0462,14.0581,14.0402,14.0402,102000.0
2009-06-08 15:10:00,23.45,23.48,23.4,23.46,121000.0,14.0402,14.0581,14.0102,14.0462,121000.0
2009-06-08 15:20:00,23.46,23.61,23.46,23.59,300800.0,14.0462,14.136,14.0462,14.124,300800.0
2009-06-08 15:30:00,23.6,23.83,23.59,23.75,217400.0,14.13,14.2677,14.124,14.2198,217400.0
2009-06-08 15:40:00,23.75,23.83,23.72,23.74,220000.0,14.2198,14.2677,14.2018,14.2138,220000.0
2009-06-08 15:50:00,23.75,23.79,23.66,23.66,283200.0,14.2198,14.2437,14.1659,14.1659,283200.0
2009-06-09 09:30:00,23.79,23.95,23.72,23.93,81800.0,14.2437,14.3395,14.2018,14.3276,81800.0
2009-06-09 09:40:00,23.92,23.93,23.82,23.86,94200.0,14.3216,14.3276,14.2617,14.2856,94200.0
2009-06-09 09:50:00,23.86,23.86,23.72,23.76,94400.0,14.2856,14.2856,14.2018,14.2258,94400.0
2009-06-09 10:00:00,23.76,23.77,23.69,23.73,95800.0,14.2258,14.2318,14.1839,14.2078,95800.0
2009-06-09 10:10:00,23.73,23.75,23.68,23.68,104600.0,14.2078,14.2198,14.1779,14.1779,104600.0
2009-06-09 10:20:00,23.68,23.69,23.6,23.66,101200.0,14.1779,14.1839,14.13,14.1659,101200.0
2009-06-09 10:30:00,23.65,23.66,23.62,23.63,72200.0,14.1599,14.1659,14.1419,14.1479,72200.0
2009-06-09 10:40:00,23.63,23.66,23.59,23.6,64000.0,14.1479,14.1659,14.124,14.13,64000.0
2009-06-09 10:50:00,23.6,23.61,23.55,23.57,39400.0,14.13,14.136,14.1,14.112,39400.0
2009-06-09 11:00:00,23.57,23.6,23.53,23.59,43400.0,14.112,14.13,14.0881,14.124,43400.0
2009-06-09 11:10:00,23.59,23.66,23.56,23.64,109000.0,14.124,14.1659,14.106,14.1539,109000.0
2009-06-09 11:20:00,23.64,23.67,23.6,23.65,41600.0,14.1539,14.1719,14.13,14.1599,41600.0
2009-06-09 11:30:00,23.64,23.66,23.62,23.63,67400.0,14.1539,14.1659,14.1419,14.1479,67400.0
2009-06-09 11:40:00,23.64,23.66,23.62,23.66,47600.0,14.1539,14.1659,14.1419,14.1659,47600.0
2009-06-09 11:50:00,23.65,23.66,23.63,23.64,70800.0,14.1599,14.1659,14.1479,14.1539,70800.0
2009-06-09 12:00:00,23.64,23.66,23.63,23.65,46200.0,14.1539,14.1659,14.1479,14.1599,46200.0
2009-06-09 12:10:00,23.66,23.68,23.66,23.67,41400.0,14.1659,14.1779,14.1659,14.1719,41400.0
2009-06-09 12:20:00,23.68,23.78,23.67,23.76,38800.0,14.1779,14.2377,14.1719,14.2258,38800.0
2009-06-09 12:30:00,23.77,23.77,23.72,23.73,26600.0,14.2318,14.2318,14.2018,14.2078,26600.0
2009-06-09 12:40:00,23.74,23.74,23.68,23.73,40000.0,14.2138,14.2138,14.1779,14.2078,40000.0
2009-06-09 12:50:00,23.73,23.73,23.71,23.71,29000.0,14.2078,14.2078,14.1958,14.1958,29000.0
2009-06-09 13:00:00,23.71,23.79,23.71,23.75,58400.0,14.1958,14.2437,14.1958,14.2198,58400.0
2009-06-09 13:10:00,23.75,23.75,23.7,23.72,37600.0,14.2198,14.2198,14.1898,14.2018,37600.0
2009-06-09 13:20:00,23.72,23.72,23.67,23.71,67800.0,14.2018,14.2018,14.1719,14.1958,67800.0
2009-06-09 13:30:00,23.7,23.7,23.64,23.65,64000.0,14.1898,14.1898,14.1539,14.1599,64000.0
2009-06-09 13:40:00,23.64,23.67,23.61,23.63,85400.0,14.1539,14.1719,14.136,14.1479,85400.0
2009-06-09 13:50:00,23.64,23.72,23.64,23.71,72800.0,14.1539,14.2018,14.1539,14.1958,72800.0
2009-06-09 14:00:00,23.71,23.75,23.71,23.72,58800.0,14.1958,14.2198,14.1958,14.2018,58800.0
2009-06-09 14:10:00,23.73,23.75,23.69,23.73,88200.0,14.2078,14.2198,14.1839,14.2078,88200.0
2009-06-09 14:20:00,23.73,23.75,23.7,23.74,42200.0,14.2078,14.2198,14.1898,14.2138,42200.0
2009-06-09 14:30:00,23.75,23.81,23.75,23.8,73600.0,14.2198,14.2557,14.2198,14.2497,73600.0
2009-06-09 14:40:00,23.8,23.83,23.74,23.75,77000.0,14.2497,14.2677,14.2138,14.2198,77000.0
2009-06-09 14:50:00,23.75,23.75,23.68,23.7,69200.0,14.2198,14.2198,14.1779,14.1898,69200.0
2009-06-09 15:00:00,23.7,23.71,23.65,23.66,79600.0,14.1898,14.1958,14.1599,14.1659,79600.0
2009-06-09 15:10:00,23.66,23.66,23.61,23.64,71800.0,14.1659,14.1659,14.136,14.1539,71800.0
2009-06-09 15:20:00,23.64,23.64,23.61,23.63,78600.0,14.1539,14.1539,14.136,14.1479,78600.0
2009-06-09 15:30:00,23.63,23.66,23.6,23.65,112800.0,14.1479,14.1659,14.13,14.1599,112800.0
2009-06-09 15:40:00,23.65,23.69,23.61,23.64,140600.0,14.1599,14.1839,14.136,14.1539,140600.0
2009-06-09 15:50:00,23.64,23.67,23.58,23.6,179200.0,14.1539,14.1719,14.118,14.13,179200.0
2009-06-10 09:30:00,23.79,24.0,23.77,23.97,127600.0,14.2437,14.3695,14.2318,14.3515,127600.0
2009-06-10 09:40:00,23.96,23.99,23.91,23.93,178000.0,14.3455,14.3635,14.3156,14.3276,178000.0
2009-06-10 09:50:00,23.94,23.95,23.89,23.93,159800.0,14.3335,14.3395,14.3036,14.3276,159800.0
2009-06-10 10:00:00,23.93,23.93,23.84,23.85,107600.0,14.3276,14.3276,14.2737,14.2797,107600.0
2009-06-10 10:10:00,23.85,23.89,23.75,23.79,115200.0,14.2797,14.3036,14.2198,14.2437,115200.0
2009-06-10 10:20:00,23.79,23.86,23.78,23.82,77000.0,14.2437,14.2856,14.2377,14.2617,77000.0
2009-06-10 10:30:00,23.83,23.87,23.8,23.83,96200.0,14.2677,14.2916,14.2497,14.2677,96200.0
2009-06-10 10:40:00,23.82,23.93,23.82,23.93,100600.0,14.2617,14.3276,14.2617,14.3276,100600.0
2009-06-10 10:50:00,23.93,24.0,23.91,23.97,116400.0,14.3276,14.3695,14.3156,14.3515,116400.0
2009-06-10 11:00:00,23.97,24.0,23.95,23.98,86600.0,14.3515,14.3695,14.3395,14.3575,86600.0
2009-06-10 11:10:00,23.98,24.06,23.96,24.02,134600.0,14.3575,14.4054,14.3455,14.3814,134600.0
2009-06-10 11:20:00,24.02,24.11,24.02,24.07,187200.0,14.3814,14.4353,14.3814,14.4114,187200.0
2009-06-10 11:30:00,24.06,24.07,24.02,24.03,36800.0,14.4054,14.4114,14.3814,14.3874,36800.0
2009-06-10 11:40:00,24.04,24.04,24.0,24.0,22800.0,14.3934,14.3934,14.3695,14.3695,22800.0
2009-06-10 11:50:00,24.0,24.02,24.0,24.02,60000.0,14.3695,14.3814,14.3695,14.3814,60000.0
2009-06-10 12:00:00,24.02,24.09,24.01,24.09,93000.0,14.3814,14.4233,14.3755,14.4233,93000.0
2009-06-10 12:10:00,24.1,24.1,24.02,24.02,69800.0,14.4293,14.4293,14.3814,14.3814,69800.0
2009-06-10 12:20:00,24.03,24.07,24.02,24.06,48200.0,14.3874,14.4114,14.3814,14.4054,48200.0
2009-06-10 12:30:00,24.06,24.13,24.0,24.1,199400.0,14.4054,14.4473,14.3695,14.4293,199400.0
2009-06-10 12:40:00,24.1,24.12,24.06,24.07,45000.0,14.4293,14.4413,14.4054,14.4114,45000.0
2009-06-10 12:50:00,24.08,24.1,24.05,24.06,51200.0,14.4174,14.4293,14.3994,14.4054,51200.0
2009-06-10 13:00:00,24.06,24.06,23.91,23.92,107400.0,14.4054,14.4054,14.3156,14.3216,107400.0
2009-06-10 13:10:00,23.92,23.98,23.91,23.92,72800.0,14.3216,14.3575,14.3156,14.3216,72800.0
2009-06-10 13:20:00,23.92,23.96,23.9,23.92,63600.0,14.3216,14.3455,14.3096,14.3216,63600.0
2009-06-10 13:30:00,23.93,23.93,23.86,23.89,40000.0,14.3276,14.3276,14.2856,14.3036,40000.0
2009-06-10 13:40:00,23.89,23.98,23.88,23.93,54400.0,14.3036,14.3575,14.2976,14.3276,54400.0
2009-06-10 13:50:00,23.93,23.96,23.86,23.88,130800.0,14.3276,14.3455,14.2856,14.2976,130800.0
2009-06-10 14:00:00,23.88,23.88,23.58,23.66,368400.0,14.2976,14.2976,14.118,14.1659,368400.0
2009-06-10 14:10:00,23.67,23.72,23.66,23.7,85400.0,14.1719,14.2018,14.1659,14.1898,85400.0
2009-06-10 14:20:00,23.7,23.73,23.66,23.67,70800.0,14.1898,14.2078,14.1659,14.1719,70800.0
2009-06-10 14:30:00,23.67,23.72,23.61,23.67,104200.0,14.1719,14.2018,14.136,14.1719,104200.0
2009-06-10 14:40:00,23.67,23.72,23.65,23.72,83600.0,14.1719,14.2018,14.1599,14.2018,83600.0
2009-06-10 14:50:00,23.72,23.83,23.7,23.78,116600.0,14.2018,14.2677,14.1898,14.2377,116600.0
2009-06-10 15:00:00,23.79,23.79,23.68,23.68,73800.0,14.2437,14.2437,14.1779,14.1779,73800.0
2009-06-10 15:10:00,23.68,23.71,23.64,23.64,80000.0,14.1779,14.1958,14.1539,14.1539,80000.0
2009-06-10 15:20:00,23.64,23.75,23.64,23.71,132600.0,14.1539,14.2198,14.1539,14.1958,132600.0
2009-06-10 15:30:00,23.71,23.81,23.71,23.81,126400.0,14.1958,14.2557,14.1958,14.2557,126400.0
2009-06-10 15:40:00,23.8,23.84,23.75,23.78,138200.0,14.2497,14.2737,14.2198,14.2377,138200.0
2009-06-10 15:50:00,23.78,23.86,23.74,23.82,238400.0,14.2377,14.2856,14.2138,14.2617,238400.0
2009-06-11 09:30:00,23.48,24.17,23.48,24.07,88000.0,14.0581,14.4712,14.0581,14.4114,88000.0
2009-06-11 09:40:00,24.07,24.25,24.02,24.24,64000.0,14.4114,14.5191,14.3814,14.5132,64000.0
2009-06-11 09:50:00,24.22,24.24,24.11,24.18,47000.0,14.5012,14.5132,14.4353,14.4772,47000.0
2009-06-11 10:00:00,24.2,24.21,23.99,24.0,84000.0,14.4892,14.4952,14.3635,14.3695,84000.0
2009-06-11 10:10:00,24.0,24.1,23.98,24.08,72200.0,14.3695,14.4293,14.3575,14.4174,72200.0
2009-06-11 10:20:00,24.08,24.09,23.99,24.0,23400.0,14.4174,14.4233,14.3635,14.3695,23400.0
2009-06-11 10:30:00,24.0,24.11,23.98,24.1,43800.0,14.3695,14.4353,14.3575,14.4293,43800.0
2009-06-11 10:40:00,24.1,24.14,24.1,24.11,22800.0,14.4293,14.4533,14.4293,14.4353,22800.0
2009-06-11 10:50:00,24.11,24.11,24.02,24.03,23400.0,14.4353,14.4353,14.3814,14.3874,23400.0
2009-06-11 11:00:00,24.03,24.03,23.98,24.02,34400.0,14.3874,14.3874,14.3575,14.3814,34400.0
2009-06-11 11:10:00,24.02,24.16,24.02,24.14,88800.0,14.3814,14.4653,14.3814,14.4533,88800.0
2009-06-11 11:20:00,24.14,24.24,24.13,24.24,52400.0,14.4533,14.5132,14.4473,14.5132,52400.0
2009-06-11 11:30:00,24.24,24.24,24.13,24.15,52000.0,14.5132,14.5132,14.4473,14.4593,52000.0
2009-06-11 11:40:00,24.14,24.16,24.1,24.12,46000.0,14.4533,14.4653,14.4293,14.4413,46000.0
2009-06-11 11:50:00,24.12,24.25,24.12,24.25,55400.0,14.4413,14.5191,14.4413,14.5191,55400.0
2009-06-11 12:00:00,24.25,24.35,24.25,24.3,114600.0,14.5191,14.579,14.5191,14.5491,114600.0
2009-06-11 12:10:00,24.29,24.33,24.28,24.32,47400.0,14.5431,14.567,14.5371,14.5611,47400.0
2009-06-11 12:20:00,24.32,24.38,24.32,24.36,66000.0,14.5611,14.597,14.5611,14.585,66000.0
2009-06-11 12:30:00,24.36,24.39,24.32,24.38,61600.0,14.585,14.603,14.5611,14.597,61600.0
2009-06-11 12:40:00,24.39,24.4,24.34,24.36,25800.0,14.603,14.609,14.573,14.585,25800.0
2009-06-11 12:50:00,24.34,24.44,24.33,24.41,38000.0,14.573,14.6329,14.567,14.6149,38000.0
2009-06-11 13:00:00,24.41,24.47,24.37,24.39,43200.0,14.6149,14.6509,14.591,14.603,43200.0
2009-06-11 13:10:00,24.4,24.43,24.36,24.4,44200.0,14.609,14.6269,14.585,14.609,44200.0
2009-06-11 13:20:00,24.4,24.49,24.39,24.49,64800.0,14.609,14.6628,14.603,14.6628,64800.0
2009-06-11 13:30:00,24.49,24.49,24.42,24.43,89000.0,14.6628,14.6628,14.6209,14.6269,89000.0
2009-06-11 13:40:00,24.43,24.47,24.37,24.41,69600.0,14.6269,14.6509,14.591,14.6149,69600.0
2009-06-11 13:50:00,24.41,24.43,24.4,24.41,31600.0,14.6149,14.6269,14.609,14.6149,31600.0
2009-06-11 14:00:00,24.41,24.42,24.35,24.37,78000.0,14.6149,14.6209,14.579,14.591,78000.0
2009-06-11 14:10:00,24.37,24.43,24.36,24.37,59800.0,14.591,14.6269,14.585,14.591,59800.0
2009-06-11 14:20:00,24.37,24.41,24.36,24.37,174800.0,14.591,14.6149,14.585,14.591,174800.0
2009-06-11 14:30:00,24.38,24.39,24.3,24.32,109600.0,14.597,14.603,14.5491,14.5611,109600.0
2009-06-11 14:40:00,24.32,24.34,24.3,24.33,46000.0,14.5611,14.573,14.5491,14.567,46000.0
2009-06-11 14:50:00,24.33,24.4,24.32,24.38,79800.0,14.567,14.609,14.5611,14.597,79800.0
2009-06-11 15:00:00,24.38,24.39,24.35,24.37,74600.0,14.597,14.603,14.579,14.591,74600.0
2009-06-11 15:10:00,24.36,24.4,24.34,24.38,88800.0,14.585,14.609,14.573,14.597,88800.0
2009-06-11 15:20:00,24.38,24.41,24.35,24.36,116000.0,14.597,14.6149,14.579,14.585,116000.0
2009-06-11 15:30:00,24.36,24.36,24.3,24.33,95200.0,14.585,14.585,14.5491,14.567,95200.0
2009-06-11 15:40:00,24.33,24.38,24.29,24.32,209400.0,14.567,14.597,14.5431,14.5611,209400.0
2009-06-11 15:50:00,24.32,24.35,24.17,24.22,152800.0,14.5611,14.579,14.4712,14.5012,152800.0
2009-06-12 09:30:00,24.06,24.14,23.95,24.05,60600.0,14.4054,14.4533,14.3395,14.3994,60600.0
2009-06-12 09:40:00,24.0,24.02,23.83,23.88,100800.0,14.3695,14.3814,14.2677,14.2976,100800.0
2009-06-12 09:50:00,23.89,23.95,23.85,23.89,39400.0,14.3036,14.3395,14.2797,14.3036,39400.0
2009-06-12 10:00:00,23.86,24.06,23.86,24.06,55400.0,14.2856,14.4054,14.2856,14.4054,55400.0
2009-06-12 10:10:00,24.07,24.16,24.06,24.16,42000.0,14.4114,14.4653,14.4054,14.4653,42000.0
2009-06-12 10:20:00,24.15,24.35,24.15,24.28,104800.0,14.4593,14.579,14.4593,14.5371,104800.0
2009-06-12 10:30:00,24.28,24.28,24.23,24.26,16400.0,14.5371,14.5371,14.5072,14.5251,16400.0
2009-06-12 10:40:00,24.27,24.4,24.25,24.35,31600.0,14.5311,14.609,14.5191,14.579,31600.0
2009-06-12 10:50:00,24.35,24.39,24.32,24.32,22400.0,14.579,14.603,14.5611,14.5611,22400.0
2009-06-12 11:00:00,24.33,24.33,24.27,24.3,24000.0,14.567,14.567,14.5311,14.5491,24000.0
2009-06-12 11:10:00,24.29,24.32,24.25,24.27,27000.0,14.5431,14.5611,14.5191,14.5311,27000.0
2009-06-12 11:20:00,24.27,24.28,24.24,24.25,20600.0,14.5311,14.5371,14.5132,14.5191,20600.0
2009-06-12 11:30:00,24.25,24.27,24.22,24.23,33000.0,14.5191,14.5311,14.5012,14.5072,33000.0
2009-06-12 11:40:00,24.23,24.25,24.18,24.23,38800.0,14.5072,14.5191,14.4772,14.5072,38800.0
2009-06-12 11:50:00,24.22,24.23,24.19,24.2,11600.0,14.5012,14.5072,14.4832,14.4892,11600.0
2009-06-12 12:00:00,24.2,24.21,24.17,24.21,16200.0,14.4892,14.4952,14.4712,14.4952,16200.0
2009-06-12 12:10:00,24.22,24.25,24.21,24.25,21000.0,14.5012,14.5191,14.4952,14.5191,21000.0
2009-06-12 12:20:00,24.25,24.26,24.22,24.22,24000.0,14.5191,14.5251,14.5012,14.5012,24000.0
2009-06-12 12:30:00,24.22,24.25,24.21,24.24,12800.0,14.5012,14.5191,14.4952,14.5132,12800.0
2009-06-12 12:40:00,24.25,24.26,24.23,24.25,17200.0,14.5191,14.5251,14.5072,14.5191,17200.0
2009-06-12 12:50:00,24.26,24.3,24.24,24.3,44400.0,14.5251,14.5491,14.5132,14.5491,44400.0
2009-06-12 13:00:00,24.29,24.34,24.28,24.3,46400.0,14.5431,14.573,14.5371,14.5491,46400.0
2009-06-12 13:10:00,24.3,24.37,24.3,24.37,19800.0,14.5491,14.591,14.5491,14.591,19800.0
2009-06-12 13:20:00,24.37,24.38,24.36,24.38,72600.0,14.591,14.597,14.585,14.597,72600.0
2009-06-12 13:30:00,24.38,24.42,24.36,24.42,33200.0,14.597,14.6209,14.585,14.6209,33200.0
2009-06-12 13:40:00,24.42,24.43,24.4,24.4,36800.0,14.6209,14.6269,14.609,14.609,36800.0
2009-06-12 13:50:00,24.4,24.47,24.39,24.45,37000.0,14.609,14.6509,14.603,14.6389,37000.0
2009-06-12 14:00:00,24.46,24.46,24.41,24.43,36800.0,14.6449,14.6449,14.6149,14.6269,36800.0
2009-06-12 14:10:00,24.43,24.46,24.42,24.43,23600.0,14.6269,14.6449,14.6209,14.6269,23600.0
2009-06-12 14:20:00,24.43,24.47,24.42,24.46,43400.0,14.6269,14.6509,14.6209,14.6449,43400.0
2009-06-12 14:30:00,24.46,24.48,24.45,24.48,29600.0,14.6449,14.6569,14.6389,14.6569,29600.0
2009-06-12 14:40:00,24.48,24.5,24.46,24.48,142600.0,14.6569,14.6688,14.6449,14.6569,142600.0
2009-06-12 14:50:00,24.47,24.5,24.47,24.49,41200.0,14.6509,14.6688,14.6509,14.6628,41200.0
2009-06-12 15:00:00,24.5,24.56,24.49,24.54,234400.0,14.6688,14.7048,14.6628,14.6928,234400.0
2009-06-12 15:10:00,24.55,24.58,24.53,24.57,55400.0,14.6988,14.7167,14.6868,14.7107,55400.0
2009-06-12 15:20:00,24.58,24.58,24.5,24.53,53800.0,14.7167,14.7167,14.6688,14.6868,53800.0
2009-06-12 15:30:00,24.54,24.55,24.43,24.43,85000.0,14.6928,14.6988,14.6269,14.6269,85000.0
2009-06-12 15:40:00,24.43,24.5,24.38,24.39,125200.0,14.6269,14.6688,14.597,14.603,125200.0
2009-06-12 15:50:00,24.39,24.5,24.37,24.5,168200.0,14.603,14.6688,14.591,14.6688,168200.0
2009-06-15 09:30:00,24.26,24.43,23.93,23.99,68800.0,14.5251,14.6269,14.3276,14.3635,68800.0
2009-06-15 09:40:00,23.97,24.0,23.89,24.0,85800.0,14.3515,14.3695,14.3036,14.3695,85800.0
2009-06-15 09:50:00,24.0,24.27,24.0,24.27,113000.0,14.3695,14.5311,14.3695,14.5311,113000.0
2009-06-15 10:00:00,24.25,24.33,24.25,24.31,79600.0,14.5191,14.567,14.5191,14.5551,79600.0
2009-06-15 10:10:00,24.31,24.33,24.28,24.32,66000.0,14.5551,14.567,14.5371,14.5611,66000.0
2009-06-15 10:20:00,24.31,24.32,24.27,24.3,52600.0,14.5551,14.5611,14.5311,14.5491,52600.0
2009-06-15 10:30:00,24.31,24.31,24.16,24.19,105400.0,14.5551,14.5551,14.4653,14.4832,105400.0
2009-06-15 10:40:00,24.2,24.24,24.15,24.23,61000.0,14.4892,14.5132,14.4593,14.5072,61000.0
2009-06-15 10:50:00,24.23,24.23,24.19,24.2,38200.0,14.5072,14.5072,14.4832,14.4892,38200.0
2009-06-15 11:00:00,24.2,24.22,24.1,24.1,60000.0,14.4892,14.5012,14.4293,14.4293,60000.0
2009-06-15 11:10:00,24.1,24.13,24.08,24.11,40400.0,14.4293,14.4473,14.4174,14.4353,40400.0
2009-06-15 11:20:00,24.11,24.15,24.11,24.13,47400.0,14.4353,14.4593,14.4353,14.4473,47400.0
2009-06-15 11:30:00,24.13,24.17,24.11,24.13,44400.0,14.4473,14.4712,14.4353,14.4473,44400.0
2009-06-15 11:40:00,24.14,24.18,24.13,24.18,30400.0,14.4533,14.4772,14.4473,14.4772,30400.0
2009-06-15 11:50:00,24.18,24.2,24.15,24.15,34400.0,14.4772,14.4892,14.4593,14.4593,34400.0
2009-06-15 12:00:00,24.15,24.18,24.1,24.1,52000.0,14.4593,14.4772,14.4293,14.4293,52000.0
2009-06-15 12:10:00,24.09,24.18,24.09,24.18,49400.0,14.4233,14.4772,14.4233,14.4772,49400.0
2009-06-15 12:20:00,24.18,24.25,24.18,24.22,55800.0,14.4772,14.5191,14.4772,14.5012,55800.0
2009-06-15 12:30:00,24.21,24.24,24.21,24.24,39800.0,14.4952,14.5132,14.4952,14.5132,39800.0
2009-06-15 12:40:00,24.24,24.24,24.17,24.18,45000.0,14.5132,14.5132,14.4712,14.4772,45000.0
2009-06-15 12:50:00,24.18,24.21,24.17,24.18,54400.0,14.4772,14.4952,14.4712,14.4772,54400.0
2009-06-15 13:00:00,24.16,24.17,24.09,24.1,70200.0,14.4653,14.4712,14.4233,14.4293,70200.0
2009-06-15 13:10:00,24.1,24.16,24.1,24.11,61600.0,14.4293,14.4653,14.4293,14.4353,61600.0
2009-06-15 13:20:00,24.12,24.15,24.09,24.11,56800.0,14.4413,14.4593,14.4233,14.4353,56800.0
2009-06-15 13:30:00,24.11,24.11,24.06,24.07,61200.0,14.4353,14.4353,14.4054,14.4114,61200.0
2009-06-15 13:40:00,24.08,24.12,24.06,24.11,55600.0,14.4174,14.4413,14.4054,14.4353,55600.0
2009-06-15 13:50:00,24.11,24.13,24.09,24.1,39600.0,14.4353,14.4473,14.4233,14.4293,39600.0
2009-06-15 14:00:00,24.09,24.1,24.07,24.09,65000.0,14.4233,14.4293,14.4114,14.4233,65000.0
2009-06-15 14:10:00,24.09,24.11,24.08,24.1,65400.0,14.4233,14.4353,14.4174,14.4293,65400.0
2009-06-15 14:20:00,24.1,24.13,24.09,24.09,75200.0,14.4293,14.4473,14.4233,14.4233,75200.0
2009-06-15 14:30:00,24.1,24.13,24.09,24.12,81000.0,14.4293,14.4473,14.4233,14.4413,81000.0
2009-06-15 14:40:00,24.13,24.18,24.1,24.18,119400.0,14.4473,14.4772,14.4293,14.4772,119400.0
2009-06-15 14:50:00,24.18,24.21,24.18,24.21,103000.0,14.4772,14.4952,14.4772,14.4952,103000.0
2009-06-15 15:00:00,24.2,24.21,24.15,24.18,111800.0,14.4892,14.4952,14.4593,14.4772,111800.0
2009-06-15 15:10:00,24.18,24.25,24.18,24.24,87600.0,14.4772,14.5191,14.4772,14.5132,87600.0
2009-06-15 15:20:00,24.24,24.28,24.23,24.28,89600.0,14.5132,14.5371,14.5072,14.5371,89600.0
2009-06-15 15:30:00,24.28,24.31,24.26,24.29,147400.0,14.5371,14.5551,14.5251,14.5431,147400.0
2009-06-15 15:40:00,24.28,24.31,24.25,24.29,151000.0,14.5371,14.5551,14.5191,14.5431,151000.0
2009-06-15 15:50:00,24.29,24.33,24.25,24.31,219600.0,14.5431,14.567,14.5191,14.5551,219600.0
2009-06-16 09:30:00,24.32,24.52,24.28,24.3,64000.0,14.5611,14.6808,14.5371,14.5491,64000.0
2009-06-16 09:40:00,24.31,24.43,24.3,24.42,44600.0,14.5551,14.6269,14.5491,14.6209,44600.0
2009-06-16 09:50:00,24.42,24.5,24.39,24.46,59000.0,14.6209,14.6688,14.603,14.6449,59000.0
2009-06-16 10:00:00,24.45,24.46,24.32,24.33,64000.0,14.6389,14.6449,14.5611,14.567,64000.0
2009-06-16 10:10:00,24.33,24.35,24.26,24.3,29400.0,14.567,14.579,14.5251,14.5491,29400.0
2009-06-16 10:20:00,24.3,24.36,24.3,24.32,29000.0,14.5491,14.585,14.5491,14.5611,29000.0
2009-06-16 10:30:00,24.32,24.37,24.3,24.34,38200.0,14.5611,14.591,14.5491,14.573,38200.0
2009-06-16 10:40:00,24.34,24.4,24.32,24.4,63600.0,14.573,14.609,14.5611,14.609,63600.0
2009-06-16 10:50:00,24.39,24.4,24.37,24.38,42000.0,14.603,14.609,14.591,14.597,42000.0
2009-06-16 11:00:00,24.39,24.4,24.35,24.36,39800.0,14.603,14.609,14.579,14.585,39800.0
2009-06-16 11:10:00,24.36,24.37,24.35,24.37,37400.0,14.585,14.591,14.579,14.591,37400.0
2009-06-16 11:20:00,24.37,24.44,24.36,24.43,62800.0,14.591,14.6329,14.585,14.6269,62800.0
2009-06-16 11:30:00,24.43,24.5,24.43,24.49,96000.0,14.6269,14.6688,14.6269,14.6628,96000.0
2009-06-16 11:40:00,24.5,24.51,24.47,24.49,76600.0,14.6688,14.6748,14.6509,14.6628,76600.0
2009-06-16 11:50:00,24.48,24.48,24.42,24.42,24000.0,14.6569,14.6569,14.6209,14.6209,24000.0
2009-06-16 12:00:00,24.42,24.43,24.39,24.43,34600.0,14.6209,14.6269,14.603,14.6269,34600.0
2009-06-16 12:10:00,24.43,24.46,24.4,24.42,237200.0,14.6269,14.6449,14.609,14.6209,237200.0
2009-06-16 12:20:00,24.43,24.43,24.38,24.41,159600.0,14.6269,14.6269,14.597,14.6149,159600.0
2009-06-16 12:30:00,24.41,24.41,24.35,24.36,77200.0,14.6149,14.6149,14.579,14.585,77200.0
2009-06-16 12:40:00,24.35,24.36,24.3,24.35,49000.0,14.579,14.585,14.5491,14.579,49000.0
2009-06-16 12:50:00,24.36,24.38,24.34,24.35,54600.0,14.585,14.597,14.573,14.579,54600.0
2009-06-16 13:00:00,24.35,24.35,24.29,24.31,28200.0,14.579,14.579,14.5431,14.5551,28200.0
2009-06-16 13:10:00,24.31,24.33,24.29,24.33,42600.0,14.5551,14.567,14.5431,14.567,42600.0
2009-06-16 13:20:00,24.32,24.33,24.25,24.28,43400.0,14.5611,14.567,14.5191,14.5371,43400.0
2009-06-16 13:30:00,24.28,24.28,24.25,24.27,33400.0,14.5371,14.5371,14.5191,14.5311,33400.0
2009-06-16 13:40:00,24.27,24.29,24.27,24.28,27200.0,14.5311,14.5431,14.5311,14.5371,27200.0
2009-06-16 13:50:00,24.28,24.31,24.25,24.3,49000.0,14.5371,14.5551,14.5191,14.5491,49000.0
2009-06-16 14:00:00,24.29,24.32,24.28,24.32,77400.0,14.5431,14.5611,14.5371,14.5611,77400.0
2009-06-16 14:10:00,24.31,24.36,24.3,24.34,58800.0,14.5551,14.585,14.5491,14.573,58800.0
2009-06-16 14:20:00,24.33,24.33,24.28,24.28,127400.0,14.567,14.567,14.5371,14.5371,127400.0
2009-06-16 14:30:00,24.28,24.36,24.27,24.34,123800.0,14.5371,14.585,14.5311,14.573,123800.0
2009-06-16 14:40:00,24.34,24.34,24.29,24.29,42400.0,14.573,14.573,14.5431,14.5431,42400.0
2009-06-16 14:50:00,24.3,24.34,24.3,24.31,22000.0,14.5491,14.573,14.5491,14.5551,22000.0
2009-06-16 15:00:00,24.31,24.34,24.3,24.34,80800.0,14.5551,14.573,14.5491,14.573,80800.0
2009-06-16 15:10:00,24.34,24.45,24.33,24.45,108600.0,14.573,14.6389,14.567,14.6389,108600.0
2009-06-16 15:20:00,24.45,24.5,24.43,24.49,145000.0,14.6389,14.6688,14.6269,14.6628,145000.0
2009-06-16 15:30:00,24.49,24.55,24.48,24.54,158800.0,14.6628,14.6988,14.6569,14.6928,158800.0
2009-06-16 15:40:00,24.54,24.54,24.42,24.42,165600.0,14.6928,14.6928,14.6209,14.6209,165600.0
2009-06-16 15:50:00,24.42,24.44,24.35,24.36,253200.0,14.6209,14.6329,14.579,14.585,253200.0
2009-06-17 09:30:00,24.22,24.3,24.08,24.22,78600.0,14.6183,14.6666,14.5338,14.6183,78600.0
2009-06-17 09:40:00,24.22,24.42,24.21,24.4,169000.0,14.6183,14.7391,14.6123,14.727,169000.0
2009-06-17 09:50:00,24.4,24.4,24.26,24.28,111200.0,14.727,14.727,14.6425,14.6546,111200.0
2009-06-17 10:00:00,24.28,24.3,24.14,24.16,213800.0,14.6546,14.6666,14.5701,14.5821,213800.0
2009-06-17 10:10:00,24.16,24.27,24.16,24.25,68400.0,14.5821,14.6485,14.5821,14.6365,68400.0
2009-06-17 10:20:00,24.26,24.26,24.14,24.18,135800.0,14.6425,14.6425,14.5701,14.5942,135800.0
2009-06-17 10:30:00,24.17,24.19,24.07,24.14,136000.0,14.5882,14.6002,14.5278,14.5701,136000.0
2009-06-17 10:40:00,24.14,24.17,24.07,24.11,64200.0,14.5701,14.5882,14.5278,14.552,64200.0
2009-06-17 10:50:00,24.11,24.12,24.05,24.1,52200.0,14.552,14.558,14.5157,14.5459,52200.0
2009-06-17 11:00:00,24.1,24.13,24.06,24.09,123800.0,14.5459,14.564,14.5218,14.5399,123800.0
2009-06-17 11:10:00,24.08,24.08,24.0,24.03,89400.0,14.5338,14.5338,14.4856,14.5037,89400.0
2009-06-17 11:20:00,24.03,24.04,23.97,24.0,72600.0,14.5037,14.5097,14.4675,14.4856,72600.0
2009-06-17 11:30:00,24.0,24.06,24.0,24.0,72200.0,14.4856,14.5218,14.4856,14.4856,72200.0
2009-06-17 11:40:00,24.0,24.04,24.0,24.01,88800.0,14.4856,14.5097,14.4856,14.4916,88800.0
2009-06-17 11:50:00,24.01,24.01,23.95,24.0,52600.0,14.4916,14.4916,14.4554,14.4856,52600.0
2009-06-17 12:00:00,24.0,24.0,23.93,23.97,100400.0,14.4856,14.4856,14.4433,14.4675,100400.0
2009-06-17 12:10:00,23.97,23.98,23.95,23.96,28200.0,14.4675,14.4735,14.4554,14.4614,28200.0
2009-06-17 12:20:00,23.97,24.02,23.96,24.02,67600.0,14.4675,14.4976,14.4614,14.4976,67600.0
2009-06-17 12:30:00,24.02,24.02,23.95,23.97,44400.0,14.4976,14.4976,14.4554,14.4675,44400.0
2009-06-17 12:40:00,23.97,24.0,23.95,23.99,38800.0,14.4675,14.4856,14.4554,14.4795,38800.0
2009-06-17 12:50:00,23.99,23.99,23.95,23.95,16800.0,14.4795,14.4795,14.4554,14.4554,16800.0
2009-06-17 13:00:00,23.96,23.96,23.95,23.95,37000.0,14.4614,14.4614,14.4554,14.4554,37000.0
2009-06-17 13:10:00,23.96,23.97,23.95,23.95,31800.0,14.4614,14.4675,14.4554,14.4554,31800.0
2009-06-17 13:20:00,23.95,24.05,23.95,24.05,63600.0,14.4554,14.5157,14.4554,14.5157,63600.0
2009-06-17 13:30:00,24.05,24.07,24.05,24.06,33400.0,14.5157,14.5278,14.5157,14.5218,33400.0
2009-06-17 13:40:00,24.06,24.11,24.06,24.09,107600.0,14.5218,14.552,14.5218,14.5399,107600.0
2009-06-17 13:50:00,24.09,24.1,24.07,24.08,36400.0,14.5399,14.5459,14.5278,14.5338,36400.0
2009-06-17 14:00:00,24.09,24.15,24.09,24.11,44400.0,14.5399,14.5761,14.5399,14.552,44400.0
2009-06-17 14:10:00,24.11,24.16,24.11,24.13,30600.0,14.552,14.5821,14.552,14.564,30600.0
2009-06-17 14:20:00,24.12,24.16,24.11,24.15,37800.0,14.558,14.5821,14.552,14.5761,37800.0
2009-06-17 14:30:00,24.15,24.16,24.13,24.15,54200.0,14.5761,14.5821,14.564,14.5761,54200.0
2009-06-17 14:40:00,24.14,24.17,24.12,24.17,58200.0,14.5701,14.5882,14.558,14.5882,58200.0
2009-06-17 14:50:00,24.17,24.2,24.15,24.17,39000.0,14.5882,14.6063,14.5761,14.5882,39000.0
2009-06-17 15:00:00,24.18,24.24,24.16,24.2,71000.0,14.5942,14.6304,14.5821,14.6063,71000.0
2009-06-17 15:10:00,24.2,24.23,24.2,24.23,52800.0,14.6063,14.6244,14.6063,14.6244,52800.0
2009-06-17 15:20:00,24.21,24.27,24.21,24.22,81400.0,14.6123,14.6485,14.6123,14.6183,81400.0
2009-06-17 15:30:00,24.21,24.21,24.12,24.17,128000.0,14.6123,14.6123,14.558,14.5882,128000.0
2009-06-17 15:40:00,24.17,24.21,24.15,24.2,97800.0,14.5882,14.6123,14.5761,14.6063,97800.0
2009-06-17 15:50:00,24.21,24.21,24.11,24.14,226000.0,14.6123,14.6123,14.552,14.5701,226000.0
2009-06-18 09:30:00,24.12,24.25,24.11,24.14,29200.0,14.558,14.6365,14.552,14.5701,29200.0
2009-06-18 09:40:00,24.1,24.17,24.0,24.13,86400.0,14.5459,14.5882,14.4856,14.564,86400.0
2009-06-18 09:50:00,24.13,24.28,24.13,24.26,64600.0,14.564,14.6546,14.564,14.6425,64600.0
2009-06-18 10:00:00,24.23,24.32,24.2,24.3,65600.0,14.6244,14.6787,14.6063,14.6666,65600.0
2009-06-18 10:10:00,24.29,24.36,24.24,24.27,50600.0,14.6606,14.7028,14.6304,14.6485,50600.0
2009-06-18 10:20:00,24.27,24.33,24.26,24.33,32000.0,14.6485,14.6847,14.6425,14.6847,32000.0
2009-06-18 10:30:00,24.33,24.39,24.31,24.36,56400.0,14.6847,14.721,14.6727,14.7028,56400.0
2009-06-18 10:40:00,24.36,24.45,24.34,24.43,26200.0,14.7028,14.7572,14.6908,14.7451,26200.0
2009-06-18 10:50:00,24.43,24.46,24.38,24.42,24400.0,14.7451,14.7632,14.7149,14.7391,24400.0
2009-06-18 11:00:00,24.42,24.43,24.36,24.36,29600.0,14.7391,14.7451,14.7028,14.7028,29600.0
2009-06-18 11:10:00,24.36,24.43,24.36,24.43,47600.0,14.7028,14.7451,14.7028,14.7451,47600.0
2009-06-18 11:20:00,24.43,24.43,24.39,24.4,20600.0,14.7451,14.7451,14.721,14.727,20600.0
2009-06-18 11:30:00,24.41,24.43,24.39,24.41,30000.0,14.733,14.7451,14.721,14.733,30000.0
2009-06-18 11:40:00,24.41,24.41,24.37,24.38,27200.0,14.733,14.733,14.7089,14.7149,27200.0
2009-06-18 11:50:00,24.38,24.44,24.36,24.43,47400.0,14.7149,14.7511,14.7028,14.7451,47400.0
2009-06-18 12:00:00,24.43,24.43,24.41,24.43,27000.0,14.7451,14.7451,14.733,14.7451,27000.0
2009-06-18 12:10:00,24.42,24.47,24.42,24.45,37800.0,14.7391,14.7692,14.7391,14.7572,37800.0
2009-06-18 12:20:00,24.45,24.49,24.45,24.46,56000.0,14.7572,14.7813,14.7572,14.7632,56000.0
2009-06-18 12:30:00,24.46,24.49,24.46,24.46,30000.0,14.7632,14.7813,14.7632,14.7632,30000.0
2009-06-18 12:40:00,24.46,24.47,24.43,24.47,12800.0,14.7632,14.7692,14.7451,14.7692,12800.0
2009-06-18 12:50:00,24.48,24.5,24.47,24.49,32600.0,14.7753,14.7873,14.7692,14.7813,32600.0
2009-06-18 13:00:00,24.49,24.54,24.48,24.54,57800.0,14.7813,14.8115,14.7753,14.8115,57800.0
2009-06-18 13:10:00,24.54,24.58,24.53,24.56,87200.0,14.8115,14.8356,14.8055,14.8236,87200.0
2009-06-18 13:20:00,24.56,24.61,24.55,24.6,35200.0,14.8236,14.8537,14.8175,14.8477,35200.0
2009-06-18 13:30:00,24.61,24.64,24.6,24.61,48000.0,14.8537,14.8718,14.8477,14.8537,48000.0
2009-06-18 13:40:00,24.61,24.64,24.6,24.63,40000.0,14.8537,14.8718,14.8477,14.8658,40000.0
2009-06-18 13:50:00,24.63,24.64,24.59,24.6,36600.0,14.8658,14.8718,14.8417,14.8477,36600.0
2009-06-18 14:00:00,24.6,24.61,24.56,24.59,80000.0,14.8477,14.8537,14.8236,14.8417,80000.0
2009-06-18 14:10:00,24.6,24.61,24.55,24.6,108400.0,14.8477,14.8537,14.8175,14.8477,108400.0
2009-06-18 14:20:00,24.6,24.63,24.59,24.63,94600.0,14.8477,14.8658,14.8417,14.8658,94600.0
2009-06-18 14:30:00,24.62,24.63,24.57,24.62,103800.0,14.8598,14.8658,14.8296,14.8598,103800.0
2009-06-18 14:40:00,24.62,24.67,24.61,24.64,74000.0,14.8598,14.89,14.8537,14.8718,74000.0
2009-06-18 14:50:00,24.64,24.71,24.64,24.69,112000.0,14.8718,14.9141,14.8718,14.902,112000.0
2009-06-18 15:00:00,24.7,24.7,24.64,24.66,60400.0,14.9081,14.9081,14.8718,14.8839,60400.0
2009-06-18 15:10:00,24.66,24.73,24.64,24.68,99200.0,14.8839,14.9262,14.8718,14.896,99200.0
2009-06-18 15:20:00,24.67,24.68,24.65,24.68,96200.0,14.89,14.896,14.8779,14.896,96200.0
2009-06-18 15:30:00,24.68,24.68,24.61,24.63,168400.0,14.896,14.896,14.8537,14.8658,168400.0
2009-06-18 15:40:00,24.63,24.66,24.58,24.63,155200.0,14.8658,14.8839,14.8356,14.8658,155200.0
2009-06-18 15:50:00,24.63,24.67,24.57,24.64,263800.0,14.8658,14.89,14.8296,14.8718,263800.0
2009-06-19 09:30:00,24.86,24.93,24.53,24.61,993800.0,15.0046,15.0469,14.8055,14.8537,993800.0
2009-06-19 09:40:00,24.61,24.7,24.54,24.6,46200.0,14.8537,14.9081,14.8115,14.8477,46200.0
2009-06-19 09:50:00,24.62,24.66,24.58,24.65,35600.0,14.8598,14.8839,14.8356,14.8779,35600.0
2009-06-19 10:00:00,24.66,24.73,24.63,24.66,36600.0,14.8839,14.9262,14.8658,14.8839,36600.0
2009-06-19 10:10:00,24.68,24.69,24.59,24.68,36200.0,14.896,14.902,14.8417,14.896,36200.0
2009-06-19 10:20:00,24.67,24.68,24.59,24.65,36800.0,14.89,14.896,14.8417,14.8779,36800.0
2009-06-19 10:30:00,24.64,24.66,24.62,24.64,33000.0,14.8718,14.8839,14.8598,14.8718,33000.0
2009-06-19 10:40:00,24.65,24.72,24.63,24.72,80400.0,14.8779,14.9201,14.8658,14.9201,80400.0
2009-06-19 10:50:00,24.71,24.72,24.65,24.66,55200.0,14.9141,14.9201,14.8779,14.8839,55200.0
2009-06-19 11:00:00,24.67,24.67,24.61,24.61,62000.0,14.89,14.89,14.8537,14.8537,62000.0
2009-06-19 11:10:00,24.61,24.61,24.55,24.59,50200.0,14.8537,14.8537,14.8175,14.8417,50200.0
2009-06-19 11:20:00,24.59,24.6,24.47,24.47,64600.0,14.8417,14.8477,14.7692,14.7692,64600.0
2009-06-19 11:30:00,24.47,24.48,24.45,24.47,43800.0,14.7692,14.7753,14.7572,14.7692,43800.0
2009-06-19 11:40:00,24.47,24.48,24.44,24.45,64200.0,14.7692,14.7753,14.7511,14.7572,64200.0
2009-06-19 11:50:00,24.43,24.44,24.39,24.4,83000.0,14.7451,14.7511,14.721,14.727,83000.0
2009-06-19 12:00:00,24.4,24.4,24.37,24.39,115600.0,14.727,14.727,14.7089,14.721,115600.0
2009-06-19 12:10:00,24.39,24.41,24.31,24.41,115800.0,14.721,14.733,14.6727,14.733,115800.0
2009-06-19 12:20:00,24.41,24.41,24.33,24.33,82400.0,14.733,14.733,14.6847,14.6847,82400.0
2009-06-19 12:30:00,24.33,24.35,24.29,24.34,85000.0,14.6847,14.6968,14.6606,14.6908,85000.0
2009-06-19 12:40:00,24.34,24.34,24.32,24.33,101000.0,14.6908,14.6908,14.6787,14.6847,101000.0
2009-06-19 12:50:00,24.32,24.36,24.32,24.34,59200.0,14.6787,14.7028,14.6787,14.6908,59200.0
2009-06-19 13:00:00,24.34,24.35,24.31,24.33,56200.0,14.6908,14.6968,14.6727,14.6847,56200.0
2009-06-19 13:10:00,24.33,24.34,24.32,24.32,44800.0,14.6847,14.6908,14.6787,14.6787,44800.0
2009-06-19 13:20:00,24.33,24.34,24.32,24.33,33600.0,14.6847,14.6908,14.6787,14.6847,33600.0
2009-06-19 13:30:00,24.33,24.35,24.32,24.32,25200.0,14.6847,14.6968,14.6787,14.6787,25200.0
2009-06-19 13:40:00,24.33,24.34,24.32,24.33,40800.0,14.6847,14.6908,14.6787,14.6847,40800.0
2009-06-19 13:50:00,24.34,24.35,24.32,24.32,39600.0,14.6908,14.6968,14.6787,14.6787,39600.0
2009-06-19 14:00:00,24.33,24.35,24.32,24.33,33400.0,14.6847,14.6968,14.6787,14.6847,33400.0
2009-06-19 14:10:00,24.32,24.34,24.32,24.33,75200.0,14.6787,14.6908,14.6787,14.6847,75200.0
2009-06-19 14:20:00,24.32,24.34,24.32,24.33,49600.0,14.6787,14.6908,14.6787,14.6847,49600.0
2009-06-19 14:30:00,24.34,24.38,24.33,24.34,85000.0,14.6908,14.7149,14.6847,14.6908,85000.0
2009-06-19 14:40:00,24.34,24.36,24.34,24.36,44600.0,14.6908,14.7028,14.6908,14.7028,44600.0
2009-06-19 14:50:00,24.36,24.39,24.35,24.36,35000.0,14.7028,14.721,14.6968,14.7028,35000.0
2009-06-19 15:00:00,24.36,24.41,24.35,24.41,75600.0,14.7028,14.733,14.6968,14.733,75600.0
2009-06-19 15:10:00,24.41,24.45,24.4,24.43,49600.0,14.733,14.7572,14.727,14.7451,49600.0
2009-06-19 15:20:00,24.43,24.51,24.42,24.5,67000.0,14.7451,14.7934,14.7391,14.7873,67000.0
2009-06-19 15:30:00,24.51,24.53,24.48,24.5,113600.0,14.7934,14.8055,14.7753,14.7873,113600.0
2009-06-19 15:40:00,24.5,24.52,24.45,24.49,205800.0,14.7873,14.7994,14.7572,14.7813,205800.0
2009-06-19 15:50:00,24.49,24.49,24.4,24.45,283800.0,14.7813,14.7813,14.727,14.7572,283800.0
2009-06-22 09:30:00,24.42,24.54,24.33,24.49,102200.0,14.7391,14.8115,14.6847,14.7813,102200.0
2009-06-22 09:40:00,24.5,24.63,24.47,24.61,60200.0,14.7873,14.8658,14.7692,14.8537,60200.0
2009-06-22 09:50:00,24.61,24.65,24.59,24.61,74200.0,14.8537,14.8779,14.8417,14.8537,74200.0
2009-06-22 10:00:00,24.6,24.67,24.57,24.65,82600.0,14.8477,14.89,14.8296,14.8779,82600.0
2009-06-22 10:10:00,24.65,24.66,24.54,24.56,81600.0,14.8779,14.8839,14.8115,14.8236,81600.0
2009-06-22 10:20:00,24.55,24.71,24.55,24.68,118800.0,14.8175,14.9141,14.8175,14.896,118800.0
2009-06-22 10:30:00,24.68,24.68,24.57,24.61,158800.0,14.896,14.896,14.8296,14.8537,158800.0
2009-06-22 10:40:00,24.61,24.72,24.6,24.71,59200.0,14.8537,14.9201,14.8477,14.9141,59200.0
2009-06-22 10:50:00,24.72,24.74,24.7,24.72,61400.0,14.9201,14.9322,14.9081,14.9201,61400.0
2009-06-22 11:00:00,24.71,24.73,24.64,24.64,74600.0,14.9141,14.9262,14.8718,14.8718,74600.0
2009-06-22 11:10:00,24.64,24.66,24.56,24.6,92000.0,14.8718,14.8839,14.8236,14.8477,92000.0
2009-06-22 11:20:00,24.6,24.61,24.57,24.59,48800.0,14.8477,14.8537,14.8296,14.8417,48800.0
2009-06-22 11:30:00,24.59,24.66,24.53,24.55,90200.0,14.8417,14.8839,14.8055,14.8175,90200.0
2009-06-22 11:40:00,24.55,24.6,24.54,24.58,58000.0,14.8175,14.8477,14.8115,14.8356,58000.0
2009-06-22 11:50:00,24.57,24.6,24.55,24.6,49800.0,14.8296,14.8477,14.8175,14.8477,49800.0
2009-06-22 12:00:00,24.6,24.66,24.59,24.65,51600.0,14.8477,14.8839,14.8417,14.8779,51600.0
2009-06-22 12:10:00,24.65,24.74,24.64,24.71,41600.0,14.8779,14.9322,14.8718,14.9141,41600.0
2009-06-22 12:20:00,24.71,24.8,24.71,24.79,51400.0,14.9141,14.9684,14.9141,14.9624,51400.0
2009-06-22 12:30:00,24.8,24.82,24.75,24.75,52200.0,14.9684,14.9805,14.9382,14.9382,52200.0
2009-06-22 12:40:00,24.75,24.8,24.75,24.79,40000.0,14.9382,14.9684,14.9382,14.9624,40000.0
2009-06-22 12:50:00,24.8,24.86,24.78,24.86,45600.0,14.9684,15.0046,14.9563,15.0046,45600.0
2009-06-22 13:00:00,24.85,24.86,24.78,24.79,61800.0,14.9986,15.0046,14.9563,14.9624,61800.0
2009-06-22 13:10:00,24.79,24.8,24.78,24.78,88400.0,14.9624,14.9684,14.9563,14.9563,88400.0
2009-06-22 13:20:00,24.78,24.82,24.78,24.81,70200.0,14.9563,14.9805,14.9563,14.9745,70200.0
2009-06-22 13:30:00,24.81,24.85,24.81,24.84,55800.0,14.9745,14.9986,14.9745,14.9926,55800.0
2009-06-22 13:40:00,24.84,24.86,24.84,24.86,68200.0,14.9926,15.0046,14.9926,15.0046,68200.0
2009-06-22 13:50:00,24.86,24.88,24.82,24.85,86200.0,15.0046,15.0167,14.9805,14.9986,86200.0
2009-06-22 14:00:00,24.85,24.86,24.79,24.8,106000.0,14.9986,15.0046,14.9624,14.9684,106000.0
2009-06-22 14:10:00,24.8,24.8,24.74,24.79,73200.0,14.9684,14.9684,14.9322,14.9624,73200.0
2009-06-22 14:20:00,24.78,24.82,24.77,24.77,60800.0,14.9563,14.9805,14.9503,14.9503,60800.0
2009-06-22 14:30:00,24.77,24.84,24.75,24.82,61000.0,14.9503,14.9926,14.9382,14.9805,61000.0
2009-06-22 14:40:00,24.82,24.85,24.81,24.85,55000.0,14.9805,14.9986,14.9745,14.9986,55000.0
2009-06-22 14:50:00,24.84,24.89,24.83,24.89,83600.0,14.9926,15.0227,14.9865,15.0227,83600.0
2009-06-22 15:00:00,24.89,24.89,24.86,24.87,97200.0,15.0227,15.0227,15.0046,15.0107,97200.0
2009-06-22 15:10:00,24.87,24.91,24.86,24.91,122800.0,15.0107,15.0348,15.0046,15.0348,122800.0
2009-06-22 15:20:00,24.9,24.9,24.85,24.88,108000.0,15.0288,15.0288,14.9986,15.0167,108000.0
2009-06-22 15:30:00,24.88,24.93,24.84,24.92,175400.0,15.0167,15.0469,14.9926,15.0408,175400.0
2009-06-22 15:40:00,24.92,24.97,24.85,24.91,330200.0,15.0408,15.071,14.9986,15.0348,330200.0
2009-06-22 15:50:00,24.9,24.96,24.81,24.81,430800.0,15.0288,15.065,14.9745,14.9745,430800.0
2009-06-23 09:30:00,24.8,24.8,24.52,24.58,105000.0,14.9684,14.9684,14.7994,14.8356,105000.0
2009-06-23 09:40:00,24.58,24.69,24.51,24.57,88800.0,14.8356,14.902,14.7934,14.8296,88800.0
2009-06-23 09:50:00,24.58,24.58,24.47,24.5,79400.0,14.8356,14.8356,14.7692,14.7873,79400.0
2009-06-23 10:00:00,24.5,24.5,24.35,24.4,69400.0,14.7873,14.7873,14.6968,14.727,69400.0
2009-06-23 10:10:00,24.41,24.46,24.38,24.39,91200.0,14.733,14.7632,14.7149,14.721,91200.0
2009-06-23 10:20:00,24.39,24.5,24.38,24.47,100400.0,14.721,14.7873,14.7149,14.7692,100400.0
2009-06-23 10:30:00,24.47,24.52,24.45,24.48,104800.0,14.7692,14.7994,14.7572,14.7753,104800.0
2009-06-23 10:40:00,24.48,24.56,24.44,24.56,46400.0,14.7753,14.8236,14.7511,14.8236,46400.0
2009-06-23 10:50:00,24.56,24.64,24.55,24.6,52600.0,14.8236,14.8718,14.8175,14.8477,52600.0
2009-06-23 11:00:00,24.61,24.65,24.58,24.6,63200.0,14.8537,14.8779,14.8356,14.8477,63200.0
2009-06-23 11:10:00,24.6,24.63,24.58,24.63,76800.0,14.8477,14.8658,14.8356,14.8658,76800.0
2009-06-23 11:20:00,24.63,24.63,24.54,24.54,63400.0,14.8658,14.8658,14.8115,14.8115,63400.0
2009-06-23 11:30:00,24.53,24.53,24.48,24.48,78400.0,14.8055,14.8055,14.7753,14.7753,78400.0
2009-06-23 11:40:00,24.48,24.48,24.41,24.42,62000.0,14.7753,14.7753,14.733,14.7391,62000.0
2009-06-23 11:50:00,24.41,24.43,24.36,24.37,72400.0,14.733,14.7451,14.7028,14.7089,72400.0
2009-06-23 12:00:00,24.38,24.38,24.3,24.3,64800.0,14.7149,14.7149,14.6666,14.6666,64800.0
2009-06-23 12:10:00,24.3,24.33,24.27,24.32,54000.0,14.6666,14.6847,14.6485,14.6787,54000.0
2009-06-23 12:20:00,24.31,24.32,24.28,24.29,34600.0,14.6727,14.6787,14.6546,14.6606,34600.0
2009-06-23 12:30:00,24.29,24.29,24.25,24.26,36400.0,14.6606,14.6606,14.6365,14.6425,36400.0
2009-06-23 12:40:00,24.26,24.31,24.26,24.29,98800.0,14.6425,14.6727,14.6425,14.6606,98800.0
2009-06-23 12:50:00,24.29,24.36,24.28,24.33,106000.0,14.6606,14.7028,14.6546,14.6847,106000.0
2009-06-23 13:00:00,24.33,24.38,24.31,24.37,161600.0,14.6847,14.7149,14.6727,14.7089,161600.0
2009-06-23 13:10:00,24.37,24.41,24.32,24.36,70400.0,14.7089,14.733,14.6787,14.7028,70400.0
2009-06-23 13:20:00,24.36,24.39,24.3,24.3,41400.0,14.7028,14.721,14.6666,14.6666,41400.0
2009-06-23 13:30:00,24.31,24.31,24.29,24.3,32400.0,14.6727,14.6727,14.6606,14.6666,32400.0
2009-06-23 13:40:00,24.3,24.33,24.28,24.32,35200.0,14.6666,14.6847,14.6546,14.6787,35200.0
2009-06-23 13:50:00,24.32,24.33,24.29,24.31,45400.0,14.6787,14.6847,14.6606,14.6727,45400.0
2009-06-23 14:00:00,24.3,24.35,24.29,24.29,56400.0,14.6666,14.6968,14.6606,14.6606,56400.0
2009-06-23 14:10:00,24.29,24.3,24.28,24.3,34800.0,14.6606,14.6666,14.6546,14.6666,34800.0
2009-06-23 14:20:00,24.29,24.35,24.28,24.3,70400.0,14.6606,14.6968,14.6546,14.6666,70400.0
2009-06-23 14:30:00,24.29,24.34,24.29,24.3,69000.0,14.6606,14.6908,14.6606,14.6666,69000.0
2009-06-23 14:40:00,24.3,24.33,24.28,24.28,64600.0,14.6666,14.6847,14.6546,14.6546,64600.0
2009-06-23 14:50:00,24.28,24.31,24.27,24.29,52400.0,14.6546,14.6727,14.6485,14.6606,52400.0
2009-06-23 15:00:00,24.29,24.29,24.27,24.27,40000.0,14.6606,14.6606,14.6485,14.6485,40000.0
2009-06-23 15:10:00,24.28,24.31,24.26,24.28,47000.0,14.6546,14.6727,14.6425,14.6546,47000.0
2009-06-23 15:20:00,24.28,24.33,24.28,24.32,44800.0,14.6546,14.6847,14.6546,14.6787,44800.0
2009-06-23 15:30:00,24.31,24.36,24.28,24.34,89000.0,14.6727,14.7028,14.6546,14.6908,89000.0
2009-06-23 15:40:00,24.34,24.43,24.34,24.42,93000.0,14.6908,14.7451,14.6908,14.7391,93000.0
2009-06-23 15:50:00,24.42,24.43,24.31,24.32,142000.0,14.7391,14.7451,14.6727,14.6787,142000.0
2009-06-24 09:30:00,24.4,24.53,24.33,24.33,62600.0,14.727,14.8055,14.6847,14.6847,62600.0
2009-06-24 09:40:00,24.34,24.48,24.33,24.41,43400.0,14.6908,14.7753,14.6847,14.733,43400.0
2009-06-24 09:50:00,24.42,24.54,24.42,24.54,41800.0,14.7391,14.8115,14.7391,14.8115,41800.0
2009-06-24 10:00:00,24.51,24.57,24.47,24.53,64400.0,14.7934,14.8296,14.7692,14.8055,64400.0
2009-06-24 10:10:00,24.51,24.58,24.51,24.54,43600.0,14.7934,14.8356,14.7934,14.8115,43600.0
2009-06-24 10:20:00,24.54,24.55,24.5,24.53,40200.0,14.8115,14.8175,14.7873,14.8055,40200.0
2009-06-24 10:30:00,24.53,24.55,24.53,24.55,47600.0,14.8055,14.8175,14.8055,14.8175,47600.0
2009-06-24 10:40:00,24.55,24.56,24.53,24.55,38800.0,14.8175,14.8236,14.8055,14.8175,38800.0
2009-06-24 10:50:00,24.55,24.55,24.5,24.51,71200.0,14.8175,14.8175,14.7873,14.7934,71200.0
2009-06-24 11:00:00,24.51,24.51,24.42,24.49,57200.0,14.7934,14.7934,14.7391,14.7813,57200.0
2009-06-24 11:10:00,24.48,24.52,24.46,24.46,52800.0,14.7753,14.7994,14.7632,14.7632,52800.0
2009-06-24 11:20:00,24.47,24.53,24.46,24.52,23600.0,14.7692,14.8055,14.7632,14.7994,23600.0
2009-06-24 11:30:00,24.53,24.55,24.53,24.54,9400.0,14.8055,14.8175,14.8055,14.8115,9400.0
2009-06-24 11:40:00,24.54,24.55,24.52,24.53,20400.0,14.8115,14.8175,14.7994,14.8055,20400.0
2009-06-24 11:50:00,24.52,24.54,24.52,24.52,15800.0,14.7994,14.8115,14.7994,14.7994,15800.0
2009-06-24 12:00:00,24.52,24.54,24.51,24.54,27600.0,14.7994,14.8115,14.7934,14.8115,27600.0
2009-06-24 12:10:00,24.54,24.54,24.52,24.52,14200.0,14.8115,14.8115,14.7994,14.7994,14200.0
2009-06-24 12:20:00,24.52,24.54,24.52,24.53,19600.0,14.7994,14.8115,14.7994,14.8055,19600.0
2009-06-24 12:30:00,24.52,24.53,24.47,24.47,72200.0,14.7994,14.8055,14.7692,14.7692,72200.0
2009-06-24 12:40:00,24.47,24.47,24.42,24.42,77800.0,14.7692,14.7692,14.7391,14.7391,77800.0
2009-06-24 12:50:00,24.42,24.47,24.42,24.45,26000.0,14.7391,14.7692,14.7391,14.7572,26000.0
2009-06-24 13:00:00,24.45,24.52,24.45,24.52,33600.0,14.7572,14.7994,14.7572,14.7994,33600.0
2009-06-24 13:10:00,24.52,24.53,24.47,24.47,26000.0,14.7994,14.8055,14.7692,14.7692,26000.0
2009-06-24 13:20:00,24.48,24.48,24.45,24.47,18000.0,14.7753,14.7753,14.7572,14.7692,18000.0
2009-06-24 13:30:00,24.47,24.48,24.45,24.48,74800.0,14.7692,14.7753,14.7572,14.7753,74800.0
2009-06-24 13:40:00,24.48,24.48,24.45,24.48,21000.0,14.7753,14.7753,14.7572,14.7753,21000.0
2009-06-24 13:50:00,24.48,24.52,24.47,24.52,31000.0,14.7753,14.7994,14.7692,14.7994,31000.0
2009-06-24 14:00:00,24.52,24.56,24.51,24.53,26800.0,14.7994,14.8236,14.7934,14.8055,26800.0
2009-06-24 14:10:00,24.53,24.58,24.42,24.44,67800.0,14.8055,14.8356,14.7391,14.7511,67800.0
2009-06-24 14:20:00,24.43,24.58,24.42,24.49,125400.0,14.7451,14.8356,14.7391,14.7813,125400.0
2009-06-24 14:30:00,24.49,24.49,24.3,24.31,122400.0,14.7813,14.7813,14.6666,14.6727,122400.0
2009-06-24 14:40:00,24.3,24.36,24.29,24.29,112800.0,14.6666,14.7028,14.6606,14.6606,112800.0
2009-06-24 14:50:00,24.29,24.45,24.28,24.4,52800.0,14.6606,14.7572,14.6546,14.727,52800.0
2009-06-24 15:00:00,24.41,24.45,24.28,24.34,107400.0,14.733,14.7572,14.6546,14.6908,107400.0
2009-06-24 15:10:00,24.33,24.36,24.29,24.33,79600.0,14.6847,14.7028,14.6606,14.6847,79600.0
2009-06-24 15:20:00,24.34,24.39,24.32,24.35,80200.0,14.6908,14.721,14.6787,14.6968,80200.0
2009-06-24 15:30:00,24.35,24.4,24.33,24.36,106000.0,14.6968,14.727,14.6847,14.7028,106000.0
2009-06-24 15:40:00,24.36,24.42,24.3,24.4,106800.0,14.7028,14.7391,14.6666,14.727,106800.0
2009-06-24 15:50:00,24.4,24.41,24.33,24.36,143400.0,14.727,14.733,14.6847,14.7028,143400.0
2009-06-25 09:30:00,23.96,24.33,23.96,24.09,58600.0,14.4614,14.6847,14.4614,14.5399,58600.0
2009-06-25 09:40:00,24.12,24.15,24.03,24.13,49400.0,14.558,14.5761,14.5037,14.564,49400.0
2009-06-25 09:50:00,24.15,24.21,24.13,24.19,41200.0,14.5761,14.6123,14.564,14.6002,41200.0
2009-06-25 10:00:00,24.2,24.32,24.18,24.31,70600.0,14.6063,14.6787,14.5942,14.6727,70600.0
2009-06-25 10:10:00,24.31,24.36,24.25,24.35,64000.0,14.6727,14.7028,14.6365,14.6968,64000.0
2009-06-25 10:20:00,24.35,24.36,24.29,24.32,100400.0,14.6968,14.7028,14.6606,14.6787,100400.0
2009-06-25 10:30:00,24.31,24.32,24.27,24.3,119400.0,14.6727,14.6787,14.6485,14.6666,119400.0
2009-06-25 10:40:00,24.3,24.35,24.25,24.35,68200.0,14.6666,14.6968,14.6365,14.6968,68200.0
2009-06-25 10:50:00,24.35,24.4,24.34,24.36,37200.0,14.6968,14.727,14.6908,14.7028,37200.0
2009-06-25 11:00:00,24.36,24.4,24.31,24.38,83800.0,14.7028,14.727,14.6727,14.7149,83800.0
2009-06-25 11:10:00,24.38,24.4,24.35,24.36,39400.0,14.7149,14.727,14.6968,14.7028,39400.0
2009-06-25 11:20:00,24.36,24.47,24.36,24.47,46400.0,14.7028,14.7692,14.7028,14.7692,46400.0
2009-06-25 11:30:00,24.47,24.56,24.46,24.56,45600.0,14.7692,14.8236,14.7632,14.8236,45600.0
2009-06-25 11:40:00,24.56,24.65,24.55,24.65,52600.0,14.8236,14.8779,14.8175,14.8779,52600.0
2009-06-25 11:50:00,24.64,24.76,24.63,24.76,41800.0,14.8718,14.9443,14.8658,14.9443,41800.0
2009-06-25 12:00:00,24.76,24.79,24.7,24.7,64200.0,14.9443,14.9624,14.9081,14.9081,64200.0
2009-06-25 12:10:00,24.7,24.7,24.62,24.65,58200.0,14.9081,14.9081,14.8598,14.8779,58200.0
2009-06-25 12:20:00,24.65,24.7,24.65,24.69,31600.0,14.8779,14.9081,14.8779,14.902,31600.0
2009-06-25 12:30:00,24.7,24.71,24.67,24.68,36600.0,14.9081,14.9141,14.89,14.896,36600.0
2009-06-25 12:40:00,24.68,24.72,24.68,24.69,45400.0,14.896,14.9201,14.896,14.902,45400.0
2009-06-25 12:50:00,24.69,24.69,24.64,24.66,41800.0,14.902,14.902,14.8718,14.8839,41800.0
2009-06-25 13:00:00,24.65,24.75,24.65,24.75,36000.0,14.8779,14.9382,14.8779,14.9382,36000.0
2009-06-25 13:10:00,24.75,24.77,24.72,24.76,45000.0,14.9382,14.9503,14.9201,14.9443,45000.0
2009-06-25 13:20:00,24.75,24.81,24.75,24.78,41000.0,14.9382,14.9745,14.9382,14.9563,41000.0
2009-06-25 13:30:00,24.78,24.82,24.78,24.81,40200.0,14.9563,14.9805,14.9563,14.9745,40200.0
2009-06-25 13:40:00,24.81,24.84,24.79,24.82,49000.0,14.9745,14.9926,14.9624,14.9805,49000.0
2009-06-25 13:50:00,24.82,24.85,24.8,24.85,26600.0,14.9805,14.9986,14.9684,14.9986,26600.0
2009-06-25 14:00:00,24.85,24.86,24.74,24.75,44600.0,14.9986,15.0046,14.9322,14.9382,44600.0
2009-06-25 14:10:00,24.74,24.75,24.68,24.7,38200.0,14.9322,14.9382,14.896,14.9081,38200.0
2009-06-25 14:20:00,24.7,24.75,24.69,24.75,40600.0,14.9081,14.9382,14.902,14.9382,40600.0
2009-06-25 14:30:00,24.75,24.76,24.71,24.71,42800.0,14.9382,14.9443,14.9141,14.9141,42800.0
2009-06-25 14:40:00,24.71,24.74,24.69,24.74,45800.0,14.9141,14.9322,14.902,14.9322,45800.0
2009-06-25 14:50:00,24.73,24.75,24.72,24.73,38800.0,14.9262,14.9382,14.9201,14.9262,38800.0
2009-06-25 15:00:00,24.73,24.75,24.71,24.75,73600.0,14.9262,14.9382,14.9141,14.9382,73600.0
2009-06-25 15:10:00,24.75,24.77,24.67,24.68,77000.0,14.9382,14.9503,14.89,14.896,77000.0
2009-06-25 15:20:00,24.68,24.74,24.66,24.72,105600.0,14.896,14.9322,14.8839,14.9201,105600.0
2009-06-25 15:30:00,24.72,24.74,24.61,24.66,179600.0,14.9201,14.9322,14.8537,14.8839,179600.0
2009-06-25 15:40:00,24.66,24.77,24.64,24.76,230600.0,14.8839,14.9503,14.8718,14.9443,230600.0
2009-06-25 15:50:00,24.75,24.76,24.66,24.73,215400.0,14.9382,14.9443,14.8839,14.9262,215400.0
2009-06-26 09:30:00,24.72,24.85,24.68,24.76,59200.0,14.9201,14.9986,14.896,14.9443,59200.0
2009-06-26 09:40:00,24.75,24.76,24.68,24.7,42800.0,14.9382,14.9443,14.896,14.9081,42800.0
2009-06-26 09:50:00,24.68,24.7,24.6,24.6,71400.0,14.896,14.9081,14.8477,14.8477,71400.0
2009-06-26 10:00:00,24.59,24.65,24.58,24.65,56400.0,14.8417,14.8779,14.8356,14.8779,56400.0
2009-06-26 10:10:00,24.65,24.72,24.62,24.71,34400.0,14.8779,14.9201,14.8598,14.9141,34400.0
2009-06-26 10:20:00,24.71,24.79,24.71,24.77,39400.0,14.9141,14.9624,14.9141,14.9503,39400.0
2009-06-26 10:30:00,24.75,24.78,24.71,24.71,42800.0,14.9382,14.9563,14.9141,14.9141,42800.0
2009-06-26 10:40:00,24.7,24.7,24.63,24.7,83800.0,14.9081,14.9081,14.8658,14.9081,83800.0
2009-06-26 10:50:00,24.7,24.77,24.7,24.76,77400.0,14.9081,14.9503,14.9081,14.9443,77400.0
2009-06-26 11:00:00,24.76,24.77,24.7,24.74,66800.0,14.9443,14.9503,14.9081,14.9322,66800.0
2009-06-26 11:10:00,24.74,24.75,24.72,24.74,44800.0,14.9322,14.9382,14.9201,14.9322,44800.0
2009-06-26 11:20:00,24.74,24.75,24.7,24.71,36600.0,14.9322,14.9382,14.9081,14.9141,36600.0
2009-06-26 11:30:00,24.71,24.79,24.71,24.79,54800.0,14.9141,14.9624,14.9141,14.9624,54800.0
2009-06-26 11:40:00,24.78,24.8,24.74,24.78,64000.0,14.9563,14.9684,14.9322,14.9563,64000.0
2009-06-26 11:50:00,24.78,24.82,24.77,24.78,35600.0,14.9563,14.9805,14.9503,14.9563,35600.0
2009-06-26 12:00:00,24.78,24.91,24.77,24.9,60800.0,14.9563,15.0348,14.9503,15.0288,60800.0
2009-06-26 12:10:00,24.89,24.89,24.86,24.88,30600.0,15.0227,15.0227,15.0046,15.0167,30600.0
2009-06-26 12:20:00,24.89,24.89,24.87,24.88,20800.0,15.0227,15.0227,15.0107,15.0167,20800.0
2009-06-26 12:30:00,24.88,24.92,24.87,24.9,36400.0,15.0167,15.0408,15.0107,15.0288,36400.0
2009-06-26 12:40:00,24.92,24.93,24.86,24.93,28200.0,15.0408,15.0469,15.0046,15.0469,28200.0
2009-06-26 12:50:00,24.93,24.97,24.93,24.96,51600.0,15.0469,15.071,15.0469,15.065,51600.0
2009-06-26 13:00:00,24.96,24.97,24.92,24.92,159800.0,15.065,15.071,15.0408,15.0408,159800.0
2009-06-26 13:10:00,24.92,24.92,24.89,24.9,27400.0,15.0408,15.0408,15.0227,15.0288,27400.0
2009-06-26 13:20:00,24.9,24.93,24.88,24.92,23000.0,15.0288,15.0469,15.0167,15.0408,23000.0
2009-06-26 13:30:00,24.91,24.92,24.87,24.89,26200.0,15.0348,15.0408,15.0107,15.0227,26200.0
2009-06-26 13:40:00,24.89,24.91,24.86,24.88,35200.0,15.0227,15.0348,15.0046,15.0167,35200.0
2009-06-26 13:50:00,24.88,24.88,24.84,24.85,66400.0,15.0167,15.0167,14.9926,14.9986,66400.0
2009-06-26 14:00:00,24.84,24.87,24.82,24.83,164200.0,14.9926,15.0107,14.9805,14.9865,164200.0
2009-06-26 14:10:00,24.82,24.87,24.81,24.87,72200.0,14.9805,15.0107,14.9745,15.0107,72200.0
2009-06-26 14:20:00,24.88,24.88,24.84,24.85,35200.0,15.0167,15.0167,14.9926,14.9986,35200.0
2009-06-26 14:30:00,24.84,24.9,24.83,24.86,59800.0,14.9926,15.0288,14.9865,15.0046,59800.0
2009-06-26 14:40:00,24.87,24.88,24.86,24.88,47200.0,15.0107,15.0167,15.0046,15.0167,47200.0
2009-06-26 14:50:00,24.87,24.91,24.86,24.9,70400.0,15.0107,15.0348,15.0046,15.0288,70400.0
2009-06-26 15:00:00,24.9,24.92,24.87,24.88,75000.0,15.0288,15.0408,15.0107,15.0167,75000.0
2009-06-26 15:10:00,24.88,24.89,24.81,24.85,111200.0,15.0167,15.0227,14.9745,14.9986,111200.0
2009-06-26 15:20:00,24.85,24.88,24.84,24.88,76200.0,14.9986,15.0167,14.9926,15.0167,76200.0
2009-06-26 15:30:00,24.88,24.9,24.87,24.9,96000.0,15.0167,15.0288,15.0107,15.0288,96000.0
2009-06-26 15:40:00,24.9,24.96,24.89,24.9,235000.0,15.0288,15.065,15.0227,15.0288,235000.0
2009-06-26 15:50:00,24.91,24.92,24.85,24.86,236800.0,15.0348,15.0408,14.9986,15.0046,236800.0
2009-06-29 09:30:00,24.86,24.92,24.75,24.85,75000.0,15.0046,15.0408,14.9382,14.9986,75000.0
2009-06-29 09:40:00,24.86,24.93,24.86,24.93,46000.0,15.0046,15.0469,15.0046,15.0469,46000.0
2009-06-29 09:50:00,24.93,24.97,24.89,24.91,71000.0,15.0469,15.071,15.0227,15.0348,71000.0
2009-06-29 10:00:00,24.91,24.94,24.86,24.9,38000.0,15.0348,15.0529,15.0046,15.0288,38000.0
2009-06-29 10:10:00,24.9,24.98,24.88,24.97,72000.0,15.0288,15.0771,15.0167,15.071,72000.0
2009-06-29 10:20:00,24.97,25.0,24.97,24.98,105600.0,15.071,15.0891,15.071,15.0771,105600.0
2009-06-29 10:30:00,24.99,25.0,24.97,24.98,133200.0,15.0831,15.0891,15.071,15.0771,133200.0
2009-06-29 10:40:00,24.98,25.1,24.97,25.09,421400.0,15.0771,15.1495,15.071,15.1434,421400.0
2009-06-29 10:50:00,25.08,25.12,25.03,25.04,105800.0,15.1374,15.1616,15.1072,15.1133,105800.0
2009-06-29 11:00:00,25.04,25.1,25.04,25.1,36800.0,15.1133,15.1495,15.1133,15.1495,36800.0
2009-06-29 11:10:00,25.11,25.21,25.1,25.18,74000.0,15.1555,15.2159,15.1495,15.1978,74000.0
2009-06-29 11:20:00,25.18,25.22,25.15,25.15,41800.0,15.1978,15.2219,15.1797,15.1797,41800.0
2009-06-29 11:30:00,25.15,25.16,25.1,25.15,37200.0,15.1797,15.1857,15.1495,15.1797,37200.0
2009-06-29 11:40:00,25.15,25.2,25.15,25.17,26400.0,15.1797,15.2098,15.1797,15.1917,26400.0
2009-06-29 11:50:00,25.18,25.2,25.13,25.14,44600.0,15.1978,15.2098,15.1676,15.1736,44600.0
2009-06-29 12:00:00,25.14,25.23,25.13,25.22,55000.0,15.1736,15.2279,15.1676,15.2219,55000.0
2009-06-29 12:10:00,25.21,25.26,25.21,25.26,58000.0,15.2159,15.2461,15.2159,15.2461,58000.0
2009-06-29 12:20:00,25.25,25.33,25.25,25.3,40800.0,15.24,15.2883,15.24,15.2702,40800.0
2009-06-29 12:30:00,25.3,25.31,25.27,25.28,30600.0,15.2702,15.2762,15.2521,15.2581,30600.0
2009-06-29 12:40:00,25.28,25.32,25.28,25.3,18400.0,15.2581,15.2823,15.2581,15.2702,18400.0
2009-06-29 12:50:00,25.29,25.3,25.27,25.28,34200.0,15.2642,15.2702,15.2521,15.2581,34200.0
2009-06-29 13:00:00,25.26,25.29,25.25,25.29,15200.0,15.2461,15.2642,15.24,15.2642,15200.0
2009-06-29 13:10:00,25.29,25.32,25.28,25.28,15600.0,15.2642,15.2823,15.2581,15.2581,15600.0
2009-06-29 13:20:00,25.29,25.32,25.28,25.3,27200.0,15.2642,15.2823,15.2581,15.2702,27200.0
2009-06-29 13:30:00,25.3,25.33,25.3,25.32,17200.0,15.2702,15.2883,15.2702,15.2823,17200.0
2009-06-29 13:40:00,25.32,25.32,25.29,25.32,14400.0,15.2823,15.2823,15.2642,15.2823,14400.0
2009-06-29 13:50:00,25.31,25.35,25.3,25.32,163600.0,15.2762,15.3004,15.2702,15.2823,163600.0
2009-06-29 14:00:00,25.31,25.31,25.27,25.27,50600.0,15.2762,15.2762,15.2521,15.2521,50600.0
2009-06-29 14:10:00,25.27,25.28,25.24,25.27,35000.0,15.2521,15.2581,15.234,15.2521,35000.0
2009-06-29 14:20:00,25.27,25.29,25.27,25.28,25600.0,15.2521,15.2642,15.2521,15.2581,25600.0
2009-06-29 14:30:00,25.29,25.34,25.28,25.33,45400.0,15.2642,15.2943,15.2581,15.2883,45400.0
2009-06-29 14:40:00,25.33,25.35,25.31,25.32,42600.0,15.2883,15.3004,15.2762,15.2823,42600.0
2009-06-29 14:50:00,25.32,25.41,25.32,25.38,138200.0,15.2823,15.3366,15.2823,15.3185,138200.0
2009-06-29 15:00:00,25.38,25.43,25.38,25.41,109200.0,15.3185,15.3487,15.3185,15.3366,109200.0
2009-06-29 15:10:00,25.41,25.44,25.4,25.42,103800.0,15.3366,15.3547,15.3306,15.3426,103800.0
2009-06-29 15:20:00,25.43,25.45,25.39,25.4,127200.0,15.3487,15.3607,15.3245,15.3306,127200.0
2009-06-29 15:30:00,25.39,25.39,25.31,25.35,100800.0,15.3245,15.3245,15.2762,15.3004,100800.0
2009-06-29 15:40:00,25.35,25.39,25.31,25.32,118400.0,15.3004,15.3245,15.2762,15.2823,118400.0
2009-06-29 15:50:00,25.32,25.44,25.3,25.43,270000.0,15.2823,15.3547,15.2702,15.3487,270000.0
2009-06-30 09:30:00,25.17,25.27,24.94,25.0,298600.0,15.1917,15.2521,15.0529,15.0891,298600.0
2009-06-30 09:40:00,25.02,25.02,24.82,24.95,94800.0,15.1012,15.1012,14.9805,15.0589,94800.0
2009-06-30 09:50:00,24.95,25.08,24.92,25.03,65800.0,15.0589,15.1374,15.0408,15.1072,65800.0
2009-06-30 10:00:00,25.01,25.02,24.86,24.92,92400.0,15.0952,15.1012,15.0046,15.0408,92400.0
2009-06-30 10:10:00,24.92,24.96,24.84,24.85,81800.0,15.0408,15.065,14.9926,14.9986,81800.0
2009-06-30 10:20:00,24.84,24.85,24.73,24.75,74000.0,14.9926,14.9986,14.9262,14.9382,74000.0
2009-06-30 10:30:00,24.73,24.74,24.65,24.68,74600.0,14.9262,14.9322,14.8779,14.896,74600.0
2009-06-30 10:40:00,24.68,24.69,24.58,24.62,53400.0,14.896,14.902,14.8356,14.8598,53400.0
2009-06-30 10:50:00,24.61,24.66,24.6,24.62,50400.0,14.8537,14.8839,14.8477,14.8598,50400.0
2009-06-30 11:00:00,24.63,24.72,24.63,24.68,66200.0,14.8658,14.9201,14.8658,14.896,66200.0
2009-06-30 11:10:00,24.67,24.7,24.63,24.65,34200.0,14.89,14.9081,14.8658,14.8779,34200.0
2009-06-30 11:20:00,24.67,24.67,24.61,24.63,42800.0,14.89,14.89,14.8537,14.8658,42800.0
2009-06-30 11:30:00,24.63,24.65,24.6,24.61,46000.0,14.8658,14.8779,14.8477,14.8537,46000.0
2009-06-30 11:40:00,24.61,24.63,24.6,24.6,26000.0,14.8537,14.8658,14.8477,14.8477,26000.0
2009-06-30 11:50:00,24.6,24.62,24.57,24.59,18200.0,14.8477,14.8598,14.8296,14.8417,18200.0
2009-06-30 12:00:00,24.59,24.59,24.54,24.55,23200.0,14.8417,14.8417,14.8115,14.8175,23200.0
2009-06-30 12:10:00,24.55,24.62,24.55,24.61,45400.0,14.8175,14.8598,14.8175,14.8537,45400.0
2009-06-30 12:20:00,24.61,24.61,24.53,24.53,37600.0,14.8537,14.8537,14.8055,14.8055,37600.0
2009-06-30 12:30:00,24.54,24.61,24.53,24.58,47400.0,14.8115,14.8537,14.8055,14.8356,47400.0
2009-06-30 12:40:00,24.6,24.61,24.58,24.58,23200.0,14.8477,14.8537,14.8356,14.8356,23200.0
2009-06-30 12:50:00,24.58,24.6,24.57,24.6,20200.0,14.8356,14.8477,14.8296,14.8477,20200.0
2009-06-30 13:00:00,24.59,24.67,24.59,24.65,30600.0,14.8417,14.89,14.8417,14.8779,30600.0
2009-06-30 13:10:00,24.66,24.67,24.65,24.66,51600.0,14.8839,14.89,14.8779,14.8839,51600.0
2009-06-30 13:20:00,24.67,24.68,24.66,24.68,36600.0,14.89,14.896,14.8839,14.896,36600.0
2009-06-30 13:30:00,24.67,24.73,24.67,24.73,39400.0,14.89,14.9262,14.89,14.9262,39400.0
2009-06-30 13:40:00,24.74,24.81,24.73,24.74,93000.0,14.9322,14.9745,14.9262,14.9322,93000.0
2009-06-30 13:50:00,24.74,24.76,24.72,24.73,55200.0,14.9322,14.9443,14.9201,14.9262,55200.0
2009-06-30 14:00:00,24.73,24.73,24.66,24.72,67600.0,14.9262,14.9262,14.8839,14.9201,67600.0
2009-06-30 14:10:00,24.73,24.74,24.71,24.71,26200.0,14.9262,14.9322,14.9141,14.9141,26200.0
2009-06-30 14:20:00,24.72,24.74,24.7,24.7,34600.0,14.9201,14.9322,14.9081,14.9081,34600.0
2009-06-30 14:30:00,24.71,24.78,24.68,24.77,37200.0,14.9141,14.9563,14.896,14.9503,37200.0
2009-06-30 14:40:00,24.77,24.77,24.73,24.75,36200.0,14.9503,14.9503,14.9262,14.9382,36200.0
2009-06-30 14:50:00,24.75,24.78,24.72,24.72,27800.0,14.9382,14.9563,14.9201,14.9201,27800.0
2009-06-30 15:00:00,24.73,24.75,24.7,24.7,47800.0,14.9262,14.9382,14.9081,14.9081,47800.0
2009-06-30 15:10:00,24.71,24.75,24.7,24.72,51800.0,14.9141,14.9382,14.9081,14.9201,51800.0
2009-06-30 15:20:00,24.72,24.79,24.7,24.73,58000.0,14.9201,14.9624,14.9081,14.9262,58000.0
2009-06-30 15:30:00,24.73,24.82,24.72,24.8,94600.0,14.9262,14.9805,14.9201,14.9684,94600.0
2009-06-30 15:40:00,24.8,24.81,24.75,24.8,110600.0,14.9684,14.9745,14.9382,14.9684,110600.0
2009-06-30 15:50:00,24.8,24.86,24.75,24.85,218600.0,14.9684,15.0046,14.9382,14.9986,218600.0
2009-07-01 09:30:00,24.9,25.02,24.8,24.98,113800.0,15.0288,15.1012,14.9684,15.0771,113800.0
2009-07-01 09:40:00,24.97,25.17,24.97,25.03,206400.0,15.071,15.1917,15.071,15.1072,206400.0
2009-07-01 09:50:00,25.04,25.1,24.99,25.06,135200.0,15.1133,15.1495,15.0831,15.1253,135200.0
2009-07-01 10:00:00,25.07,25.09,24.93,24.98,66200.0,15.1314,15.1434,15.0469,15.0771,66200.0
2009-07-01 10:10:00,24.98,25.15,24.98,25.14,31400.0,15.0771,15.1797,15.0771,15.1736,31400.0
2009-07-01 10:20:00,25.15,25.27,25.15,25.26,35400.0,15.1797,15.2521,15.1797,15.2461,35400.0
2009-07-01 10:30:00,25.27,25.27,25.22,25.25,32800.0,15.2521,15.2521,15.2219,15.24,32800.0
2009-07-01 10:40:00,25.26,25.3,25.21,25.23,55600.0,15.2461,15.2702,15.2159,15.2279,55600.0
2009-07-01 10:50:00,25.23,25.29,25.23,25.27,22800.0,15.2279,15.2642,15.2279,15.2521,22800.0
2009-07-01 11:00:00,25.26,25.27,25.18,25.18,28000.0,15.2461,15.2521,15.1978,15.1978,28000.0
2009-07-01 11:10:00,25.18,25.2,25.12,25.17,36600.0,15.1978,15.2098,15.1616,15.1917,36600.0
2009-07-01 11:20:00,25.16,25.18,25.1,25.11,22200.0,15.1857,15.1978,15.1495,15.1555,22200.0
2009-07-01 11:30:00,25.11,25.13,25.09,25.11,42600.0,15.1555,15.1676,15.1434,15.1555,42600.0
2009-07-01 11:40:00,25.11,25.11,25.08,25.09,21400.0,15.1555,15.1555,15.1374,15.1434,21400.0
2009-07-01 11:50:00,25.09,25.1,25.07,25.08,79600.0,15.1434,15.1495,15.1314,15.1374,79600.0
2009-07-01 12:00:00,25.08,25.09,25.06,25.08,50200.0,15.1374,15.1434,15.1253,15.1374,50200.0
2009-07-01 12:10:00,25.09,25.11,25.04,25.06,32400.0,15.1434,15.1555,15.1133,15.1253,32400.0
2009-07-01 12:20:00,25.07,25.09,25.06,25.08,29600.0,15.1314,15.1434,15.1253,15.1374,29600.0
2009-07-01 12:30:00,25.08,25.09,25.07,25.09,36800.0,15.1374,15.1434,15.1314,15.1434,36800.0
2009-07-01 12:40:00,25.09,25.11,25.08,25.08,27200.0,15.1434,15.1555,15.1374,15.1374,27200.0
2009-07-01 12:50:00,25.08,25.08,25.04,25.04,35400.0,15.1374,15.1374,15.1133,15.1133,35400.0
2009-07-01 13:00:00,25.04,25.17,25.03,25.16,157800.0,15.1133,15.1917,15.1072,15.1857,157800.0
2009-07-01 13:10:00,25.16,25.18,25.16,25.17,22400.0,15.1857,15.1978,15.1857,15.1917,22400.0
2009-07-01 13:20:00,25.17,25.17,25.08,25.13,61200.0,15.1917,15.1917,15.1374,15.1676,61200.0
2009-07-01 13:30:00,25.13,25.14,25.11,25.12,22000.0,15.1676,15.1736,15.1555,15.1616,22000.0
2009-07-01 13:40:00,25.12,25.13,25.06,25.09,47600.0,15.1616,15.1676,15.1253,15.1434,47600.0
2009-07-01 13:50:00,25.1,25.11,25.08,25.1,17600.0,15.1495,15.1555,15.1374,15.1495,17600.0
2009-07-01 14:00:00,25.1,25.1,25.04,25.05,59200.0,15.1495,15.1495,15.1133,15.1193,59200.0
2009-07-01 14:10:00,25.05,25.05,25.03,25.04,44600.0,15.1193,15.1193,15.1072,15.1133,44600.0
2009-07-01 14:20:00,25.04,25.04,25.0,25.01,98800.0,15.1133,15.1133,15.0891,15.0952,98800.0
2009-07-01 14:30:00,25.01,25.02,24.98,24.98,100200.0,15.0952,15.1012,15.0771,15.0771,100200.0
2009-07-01 14:40:00,24.99,25.0,24.95,24.96,108400.0,15.0831,15.0891,15.0589,15.065,108400.0
2009-07-01 14:50:00,24.96,24.96,24.92,24.92,174600.0,15.065,15.065,15.0408,15.0408,174600.0
2009-07-01 15:00:00,24.93,24.93,24.9,24.9,166200.0,15.0469,15.0469,15.0288,15.0288,166200.0
2009-07-01 15:10:00,24.9,24.9,24.84,24.86,201600.0,15.0288,15.0288,14.9926,15.0046,201600.0
2009-07-01 15:20:00,24.86,24.93,24.85,24.86,167400.0,15.0046,15.0469,14.9986,15.0046,167400.0
2009-07-01 15:30:00,24.86,24.92,24.85,24.92,171600.0,15.0046,15.0408,14.9986,15.0408,171600.0
2009-07-01 15:40:00,24.92,24.95,24.89,24.89,213400.0,15.0408,15.0589,15.0227,15.0227,213400.0
2009-07-01 15:50:00,24.89,24.95,24.86,24.87,220800.0,15.0227,15.0589,15.0046,15.0107,220800.0
2009-07-02 09:30:00,24.45,24.45,24.08,24.16,190800.0,14.7572,14.7572,14.5338,14.5821,190800.0
2009-07-02 09:40:00,24.15,24.36,24.14,24.33,192000.0,14.5761,14.7028,14.5701,14.6847,192000.0
2009-07-02 09:50:00,24.33,24.46,24.27,24.41,160400.0,14.6847,14.7632,14.6485,14.733,160400.0
2009-07-02 10:00:00,24.41,24.46,24.3,24.32,109800.0,14.733,14.7632,14.6666,14.6787,109800.0
2009-07-02 10:10:00,24.33,24.38,24.32,24.37,277000.0,14.6847,14.7149,14.6787,14.7089,277000.0
2009-07-02 10:20:00,24.36,24.38,24.33,24.36,123200.0,14.7028,14.7149,14.6847,14.7028,123200.0
2009-07-02 10:30:00,24.36,24.36,24.34,24.34,54800.0,14.7028,14.7028,14.6908,14.6908,54800.0
2009-07-02 10:40:00,24.34,24.35,24.33,24.34,37200.0,14.6908,14.6968,14.6847,14.6908,37200.0
2009-07-02 10:50:00,24.34,24.35,24.33,24.34,45400.0,14.6908,14.6968,14.6847,14.6908,45400.0
2009-07-02 11:00:00,24.33,24.33,24.28,24.29,90800.0,14.6847,14.6847,14.6546,14.6606,90800.0
2009-07-02 11:10:00,24.28,24.31,24.24,24.3,137600.0,14.6546,14.6727,14.6304,14.6666,137600.0
2009-07-02 11:20:00,24.3,24.34,24.29,24.3,288200.0,14.6666,14.6908,14.6606,14.6666,288200.0
2009-07-02 11:30:00,24.3,24.31,24.25,24.25,60400.0,14.6666,14.6727,14.6365,14.6365,60400.0
2009-07-02 11:40:00,24.25,24.28,24.23,24.26,65800.0,14.6365,14.6546,14.6244,14.6425,65800.0
2009-07-02 11:50:00,24.25,24.33,24.25,24.33,45200.0,14.6365,14.6847,14.6365,14.6847,45200.0
2009-07-02 12:00:00,24.33,24.33,24.3,24.31,42600.0,14.6847,14.6847,14.6666,14.6727,42600.0
2009-07-02 12:10:00,24.31,24.33,24.31,24.31,33200.0,14.6727,14.6847,14.6727,14.6727,33200.0
2009-07-02 12:20:00,24.31,24.34,24.3,24.33,37800.0,14.6727,14.6908,14.6666,14.6847,37800.0
2009-07-02 12:30:00,24.33,24.34,24.3,24.33,313800.0,14.6847,14.6908,14.6666,14.6847,313800.0
2009-07-02 12:40:00,24.33,24.36,24.31,24.33,51000.0,14.6847,14.7028,14.6727,14.6847,51000.0
2009-07-02 12:50:00,24.33,24.34,24.3,24.33,51800.0,14.6847,14.6908,14.6666,14.6847,51800.0
2009-07-02 13:00:00,24.34,24.35,24.32,24.33,38800.0,14.6908,14.6968,14.6787,14.6847,38800.0
2009-07-02 13:10:00,24.33,24.38,24.33,24.36,43000.0,14.6847,14.7149,14.6847,14.7028,43000.0
2009-07-02 13:20:00,24.36,24.38,24.32,24.32,58600.0,14.7028,14.7149,14.6787,14.6787,58600.0
2009-07-02 13:30:00,24.32,24.34,24.3,24.33,47000.0,14.6787,14.6908,14.6666,14.6847,47000.0
2009-07-02 13:40:00,24.33,24.35,24.31,24.35,47800.0,14.6847,14.6968,14.6727,14.6968,47800.0
2009-07-02 13:50:00,24.35,24.37,24.33,24.33,93800.0,14.6968,14.7089,14.6847,14.6847,93800.0
2009-07-02 14:00:00,24.33,24.35,24.32,24.35,83000.0,14.6847,14.6968,14.6787,14.6968,83000.0
2009-07-02 14:10:00,24.34,24.35,24.32,24.34,87200.0,14.6908,14.6968,14.6787,14.6908,87200.0
2009-07-02 14:20:00,24.34,24.35,24.33,24.34,98600.0,14.6908,14.6968,14.6847,14.6908,98600.0
2009-07-02 14:30:00,24.34,24.38,24.34,24.34,112600.0,14.6908,14.7149,14.6908,14.6908,112600.0
2009-07-02 14:40:00,24.34,24.36,24.33,24.34,85800.0,14.6908,14.7028,14.6847,14.6908,85800.0
2009-07-02 14:50:00,24.35,24.36,24.34,24.35,98800.0,14.6968,14.7028,14.6908,14.6968,98800.0
2009-07-02 15:00:00,24.34,24.36,24.34,24.35,91600.0,14.6908,14.7028,14.6908,14.6968,91600.0
2009-07-02 15:10:00,24.35,24.36,24.33,24.33,108200.0,14.6968,14.7028,14.6847,14.6847,108200.0
2009-07-02 15:20:00,24.33,24.33,24.22,24.24,238600.0,14.6847,14.6847,14.6183,14.6304,238600.0
2009-07-02 15:30:00,24.25,24.33,24.24,24.33,263000.0,14.6365,14.6847,14.6304,14.6847,263000.0
2009-07-02 15:40:00,24.34,24.42,24.32,24.4,190200.0,14.6908,14.7391,14.6787,14.727,190200.0
2009-07-02 15:50:00,24.4,24.41,24.33,24.34,265800.0,14.727,14.733,14.6847,14.6908,265800.0
2009-07-06 09:30:00,24.17,24.42,24.11,24.31,89400.0,14.5882,14.7391,14.552,14.6727,89400.0
2009-07-06 09:40:00,24.32,24.34,24.19,24.33,88800.0,14.6787,14.6908,14.6002,14.6847,88800.0
2009-07-06 09:50:00,24.33,24.34,24.28,24.31,53000.0,14.6847,14.6908,14.6546,14.6727,53000.0
2009-07-06 10:00:00,24.33,24.4,24.28,24.36,82600.0,14.6847,14.727,14.6546,14.7028,82600.0
2009-07-06 10:10:00,24.36,24.38,24.32,24.37,41200.0,14.7028,14.7149,14.6787,14.7089,41200.0
2009-07-06 10:20:00,24.37,24.46,24.36,24.43,50800.0,14.7089,14.7632,14.7028,14.7451,50800.0
2009-07-06 10:30:00,24.44,24.51,24.42,24.43,41000.0,14.7511,14.7934,14.7391,14.7451,41000.0
2009-07-06 10:40:00,24.43,24.5,24.42,24.5,44800.0,14.7451,14.7873,14.7391,14.7873,44800.0
2009-07-06 10:50:00,24.5,24.57,24.48,24.56,154800.0,14.7873,14.8296,14.7753,14.8236,154800.0
2009-07-06 11:00:00,24.57,24.64,24.56,24.62,43600.0,14.8296,14.8718,14.8236,14.8598,43600.0
2009-07-06 11:10:00,24.62,24.76,24.61,24.75,72200.0,14.8598,14.9443,14.8537,14.9382,72200.0
2009-07-06 11:20:00,24.75,24.78,24.71,24.74,31000.0,14.9382,14.9563,14.9141,14.9322,31000.0
2009-07-06 11:30:00,24.75,24.75,24.68,24.68,98400.0,14.9382,14.9382,14.896,14.896,98400.0
2009-07-06 11:40:00,24.68,24.68,24.61,24.62,35000.0,14.896,14.896,14.8537,14.8598,35000.0
2009-07-06 11:50:00,24.63,24.64,24.53,24.54,31800.0,14.8658,14.8718,14.8055,14.8115,31800.0
2009-07-06 12:00:00,24.54,24.61,24.54,24.61,33200.0,14.8115,14.8537,14.8115,14.8537,33200.0
2009-07-06 12:10:00,24.6,24.67,24.6,24.66,25800.0,14.8477,14.89,14.8477,14.8839,25800.0
2009-07-06 12:20:00,24.66,24.66,24.6,24.61,34800.0,14.8839,14.8839,14.8477,14.8537,34800.0
2009-07-06 12:30:00,24.61,24.67,24.6,24.66,42200.0,14.8537,14.89,14.8477,14.8839,42200.0
2009-07-06 12:40:00,24.65,24.65,24.61,24.64,32400.0,14.8779,14.8779,14.8537,14.8718,32400.0
2009-07-06 12:50:00,24.65,24.73,24.63,24.7,48800.0,14.8779,14.9262,14.8658,14.9081,48800.0
2009-07-06 13:00:00,24.7,24.71,24.67,24.7,39200.0,14.9081,14.9141,14.89,14.9081,39200.0
2009-07-06 13:10:00,24.7,24.74,24.68,24.7,68200.0,14.9081,14.9322,14.896,14.9081,68200.0
2009-07-06 13:20:00,24.71,24.75,24.7,24.74,42200.0,14.9141,14.9382,14.9081,14.9322,42200.0
2009-07-06 13:30:00,24.74,24.79,24.74,24.79,33000.0,14.9322,14.9624,14.9322,14.9624,33000.0
2009-07-06 13:40:00,24.79,24.8,24.73,24.73,46400.0,14.9624,14.9684,14.9262,14.9262,46400.0
2009-07-06 13:50:00,24.73,24.75,24.72,24.75,40200.0,14.9262,14.9382,14.9201,14.9382,40200.0
2009-07-06 14:00:00,24.75,24.75,24.66,24.66,40400.0,14.9382,14.9382,14.8839,14.8839,40400.0
2009-07-06 14:10:00,24.67,24.69,24.63,24.65,38200.0,14.89,14.902,14.8658,14.8779,38200.0
2009-07-06 14:20:00,24.64,24.64,24.54,24.55,144000.0,14.8718,14.8718,14.8115,14.8175,144000.0
2009-07-06 14:30:00,24.55,24.58,24.54,24.57,38200.0,14.8175,14.8356,14.8115,14.8296,38200.0
2009-07-06 14:40:00,24.56,24.57,24.55,24.55,37000.0,14.8236,14.8296,14.8175,14.8175,37000.0
2009-07-06 14:50:00,24.55,24.58,24.53,24.56,52600.0,14.8175,14.8356,14.8055,14.8236,52600.0
2009-07-06 15:00:00,24.57,24.61,24.55,24.55,72800.0,14.8296,14.8537,14.8175,14.8175,72800.0
2009-07-06 15:10:00,24.55,24.56,24.49,24.55,74400.0,14.8175,14.8236,14.7813,14.8175,74400.0
2009-07-06 15:20:00,24.55,24.59,24.53,24.58,61800.0,14.8175,14.8417,14.8055,14.8356,61800.0
2009-07-06 15:30:00,24.59,24.61,24.54,24.6,96400.0,14.8417,14.8537,14.8115,14.8477,96400.0
2009-07-06 15:40:00,24.6,24.74,24.6,24.68,134400.0,14.8477,14.9322,14.8477,14.896,134400.0
2009-07-06 15:50:00,24.68,24.71,24.65,24.68,212400.0,14.896,14.9141,14.8779,14.896,212400.0
2009-07-07 09:30:00,24.71,24.71,24.54,24.58,47800.0,14.9141,14.9141,14.8115,14.8356,47800.0
2009-07-07 09:40:00,24.56,24.61,24.36,24.37,57600.0,14.8236,14.8537,14.7028,14.7089,57600.0
2009-07-07 09:50:00,24.38,24.46,24.34,24.36,72600.0,14.7149,14.7632,14.6908,14.7028,72600.0
2009-07-07 10:00:00,24.34,24.35,24.24,24.26,41400.0,14.6908,14.6968,14.6304,14.6425,41400.0
2009-07-07 10:10:00,24.27,24.27,24.22,24.22,27000.0,14.6485,14.6485,14.6183,14.6183,27000.0
2009-07-07 10:20:00,24.22,24.29,24.21,24.26,35200.0,14.6183,14.6606,14.6123,14.6425,35200.0
2009-07-07 10:30:00,24.27,24.28,24.22,24.24,15800.0,14.6485,14.6546,14.6183,14.6304,15800.0
2009-07-07 10:40:00,24.24,24.28,24.23,24.27,20000.0,14.6304,14.6546,14.6244,14.6485,20000.0
2009-07-07 10:50:00,24.27,24.36,24.27,24.33,42400.0,14.6485,14.7028,14.6485,14.6847,42400.0
2009-07-07 11:00:00,24.33,24.35,24.31,24.35,24600.0,14.6847,14.6968,14.6727,14.6968,24600.0
2009-07-07 11:10:00,24.35,24.37,24.34,24.36,21600.0,14.6968,14.7089,14.6908,14.7028,21600.0
2009-07-07 11:20:00,24.37,24.4,24.33,24.34,28400.0,14.7089,14.727,14.6847,14.6908,28400.0
2009-07-07 11:30:00,24.34,24.38,24.32,24.33,41200.0,14.6908,14.7149,14.6787,14.6847,41200.0
2009-07-07 11:40:00,24.32,24.34,24.24,24.3,47000.0,14.6787,14.6908,14.6304,14.6666,47000.0
2009-07-07 11:50:00,24.29,24.32,24.29,24.32,14200.0,14.6606,14.6787,14.6606,14.6787,14200.0
2009-07-07 12:00:00,24.31,24.33,24.31,24.31,15000.0,14.6727,14.6847,14.6727,14.6727,15000.0
2009-07-07 12:10:00,24.32,24.34,24.31,24.34,34200.0,14.6787,14.6908,14.6727,14.6908,34200.0
2009-07-07 12:20:00,24.34,24.34,24.31,24.32,58600.0,14.6908,14.6908,14.6727,14.6787,58600.0
2009-07-07 12:30:00,24.33,24.34,24.32,24.32,20800.0,14.6847,14.6908,14.6787,14.6787,20800.0
2009-07-07 12:40:00,24.32,24.38,24.31,24.38,45400.0,14.6787,14.7149,14.6727,14.7149,45400.0
2009-07-07 12:50:00,24.38,24.39,24.36,24.38,12800.0,14.7149,14.721,14.7028,14.7149,12800.0
2009-07-07 13:00:00,24.38,24.43,24.38,24.41,25800.0,14.7149,14.7451,14.7149,14.733,25800.0
2009-07-07 13:10:00,24.41,24.43,24.38,24.39,35600.0,14.733,14.7451,14.7149,14.721,35600.0
2009-07-07 13:20:00,24.38,24.42,24.38,24.39,23000.0,14.7149,14.7391,14.7149,14.721,23000.0
2009-07-07 13:30:00,24.41,24.44,24.39,24.4,28600.0,14.733,14.7511,14.721,14.727,28600.0
2009-07-07 13:40:00,24.4,24.4,24.35,24.36,40200.0,14.727,14.727,14.6968,14.7028,40200.0
2009-07-07 13:50:00,24.36,24.39,24.3,24.3,48800.0,14.7028,14.721,14.6666,14.6666,48800.0
2009-07-07 14:00:00,24.3,24.33,24.28,24.3,67800.0,14.6666,14.6847,14.6546,14.6666,67800.0
2009-07-07 14:10:00,24.31,24.32,24.26,24.28,45800.0,14.6727,14.6787,14.6425,14.6546,45800.0
2009-07-07 14:20:00,24.28,24.31,24.28,24.3,20000.0,14.6546,14.6727,14.6546,14.6666,20000.0
2009-07-07 14:30:00,24.3,24.3,24.23,24.25,64200.0,14.6666,14.6666,14.6244,14.6365,64200.0
2009-07-07 14:40:00,24.25,24.25,24.2,24.22,48000.0,14.6365,14.6365,14.6063,14.6183,48000.0
2009-07-07 14:50:00,24.22,24.22,24.15,24.16,65200.0,14.6183,14.6183,14.5761,14.5821,65200.0
2009-07-07 15:00:00,24.16,24.16,24.06,24.11,79000.0,14.5821,14.5821,14.5218,14.552,79000.0
2009-07-07 15:10:00,24.11,24.15,24.1,24.11,55200.0,14.552,14.5761,14.5459,14.552,55200.0
2009-07-07 15:20:00,24.11,24.13,24.09,24.1,102400.0,14.552,14.564,14.5399,14.5459,102400.0
2009-07-07 15:30:00,24.11,24.11,24.05,24.05,141400.0,14.552,14.552,14.5157,14.5157,141400.0
2009-07-07 15:40:00,24.05,24.07,24.01,24.02,189800.0,14.5157,14.5278,14.4916,14.4976,189800.0
2009-07-07 15:50:00,24.02,24.04,23.98,24.0,198800.0,14.4976,14.5097,14.4735,14.4856,198800.0
2009-07-08 09:30:00,24.15,24.2,24.0,24.13,53200.0,14.5761,14.6063,14.4856,14.564,53200.0
2009-07-08 09:40:00,24.1,24.14,24.05,24.08,62200.0,14.5459,14.5701,14.5157,14.5338,62200.0
2009-07-08 09:50:00,24.08,24.11,24.07,24.09,30600.0,14.5338,14.552,14.5278,14.5399,30600.0
2009-07-08 10:00:00,24.1,24.21,24.08,24.15,55000.0,14.5459,14.6123,14.5338,14.5761,55000.0
2009-07-08 10:10:00,24.15,24.15,24.13,24.14,26000.0,14.5761,14.5761,14.564,14.5701,26000.0
2009-07-08 10:20:00,24.15,24.15,24.11,24.13,41400.0,14.5761,14.5761,14.552,14.564,41400.0
2009-07-08 10:30:00,24.13,24.15,24.1,24.15,52200.0,14.564,14.5761,14.5459,14.5761,52200.0
2009-07-08 10:40:00,24.15,24.15,24.1,24.11,57000.0,14.5761,14.5761,14.5459,14.552,57000.0
2009-07-08 10:50:00,24.11,24.14,24.09,24.1,28600.0,14.552,14.5701,14.5399,14.5459,28600.0
2009-07-08 11:00:00,24.08,24.11,24.06,24.07,42000.0,14.5338,14.552,14.5218,14.5278,42000.0
2009-07-08 11:10:00,24.07,24.1,24.06,24.08,23200.0,14.5278,14.5459,14.5218,14.5338,23200.0
2009-07-08 11:20:00,24.08,24.1,24.04,24.1,44000.0,14.5338,14.5459,14.5097,14.5459,44000.0
2009-07-08 11:30:00,24.1,24.11,24.09,24.11,14800.0,14.5459,14.552,14.5399,14.552,14800.0
2009-07-08 11:40:00,24.11,24.14,24.11,24.13,17600.0,14.552,14.5701,14.552,14.564,17600.0
2009-07-08 11:50:00,24.13,24.13,24.05,24.08,21400.0,14.564,14.564,14.5157,14.5338,21400.0
2009-07-08 12:00:00,24.08,24.08,24.05,24.06,23000.0,14.5338,14.5338,14.5157,14.5218,23000.0
2009-07-08 12:10:00,24.06,24.08,24.04,24.05,20400.0,14.5218,14.5338,14.5097,14.5157,20400.0
2009-07-08 12:20:00,24.04,24.05,24.01,24.02,29600.0,14.5097,14.5157,14.4916,14.4976,29600.0
2009-07-08 12:30:00,24.03,24.05,24.02,24.02,27600.0,14.5037,14.5157,14.4976,14.4976,27600.0
2009-07-08 12:40:00,24.03,24.07,24.03,24.06,28000.0,14.5037,14.5278,14.5037,14.5218,28000.0
2009-07-08 12:50:00,24.05,24.05,24.02,24.02,12000.0,14.5157,14.5157,14.4976,14.4976,12000.0
2009-07-08 13:00:00,24.0,24.04,24.0,24.0,43000.0,14.4856,14.5097,14.4856,14.4856,43000.0
2009-07-08 13:10:00,24.01,24.04,24.0,24.02,21400.0,14.4916,14.5097,14.4856,14.4976,21400.0
2009-07-08 13:20:00,24.04,24.04,24.01,24.02,30200.0,14.5097,14.5097,14.4916,14.4976,30200.0
2009-07-08 13:30:00,24.01,24.05,24.0,24.04,29800.0,14.4916,14.5157,14.4856,14.5097,29800.0
2009-07-08 13:40:00,24.05,24.05,24.0,24.01,32400.0,14.5157,14.5157,14.4856,14.4916,32400.0
2009-07-08 13:50:00,24.0,24.02,23.98,24.0,34400.0,14.4856,14.4976,14.4735,14.4856,34400.0
2009-07-08 14:00:00,24.0,24.0,23.91,23.93,49000.0,14.4856,14.4856,14.4312,14.4433,49000.0
2009-07-08 14:10:00,23.93,23.93,23.86,23.86,38600.0,14.4433,14.4433,14.4011,14.4011,38600.0
2009-07-08 14:20:00,23.86,23.89,23.8,23.8,47800.0,14.4011,14.4192,14.3648,14.3648,47800.0
2009-07-08 14:30:00,23.8,23.83,23.75,23.8,52600.0,14.3648,14.383,14.3347,14.3648,52600.0
2009-07-08 14:40:00,23.8,23.81,23.79,23.79,16800.0,14.3648,14.3709,14.3588,14.3588,16800.0
2009-07-08 14:50:00,23.79,23.86,23.78,23.86,52000.0,14.3588,14.4011,14.3528,14.4011,52000.0
2009-07-08 15:00:00,23.86,23.88,23.82,23.85,56000.0,14.4011,14.4131,14.3769,14.395,56000.0
2009-07-08 15:10:00,23.84,23.84,23.78,23.79,54400.0,14.389,14.389,14.3528,14.3588,54400.0
2009-07-08 15:20:00,23.79,23.8,23.72,23.74,69800.0,14.3588,14.3648,14.3166,14.3286,69800.0
2009-07-08 15:30:00,23.74,23.87,23.74,23.86,70000.0,14.3286,14.4071,14.3286,14.4011,70000.0
2009-07-08 15:40:00,23.88,23.97,23.86,23.96,159000.0,14.4131,14.4675,14.4011,14.4614,159000.0
2009-07-08 15:50:00,23.96,23.99,23.88,23.96,201800.0,14.4614,14.4795,14.4131,14.4614,201800.0
2009-07-09 09:30:00,24.05,24.08,23.95,23.96,69000.0,14.5157,14.5338,14.4554,14.4614,69000.0
2009-07-09 09:40:00,23.96,24.07,23.91,23.93,42000.0,14.4614,14.5278,14.4312,14.4433,42000.0
2009-07-09 09:50:00,23.92,23.96,23.82,23.83,27400.0,14.4373,14.4614,14.3769,14.383,27400.0
2009-07-09 10:00:00,23.83,23.83,23.74,23.75,31600.0,14.383,14.383,14.3286,14.3347,31600.0
2009-07-09 10:10:00,23.75,23.78,23.72,23.75,23600.0,14.3347,14.3528,14.3166,14.3347,23600.0
2009-07-09 10:20:00,23.75,23.78,23.69,23.78,18800.0,14.3347,14.3528,14.2985,14.3528,18800.0
2009-07-09 10:30:00,23.78,23.81,23.74,23.78,21200.0,14.3528,14.3709,14.3286,14.3528,21200.0
2009-07-09 10:40:00,23.81,23.88,23.79,23.8,17400.0,14.3709,14.4131,14.3588,14.3648,17400.0
2009-07-09 10:50:00,23.81,23.85,23.81,23.83,9000.0,14.3709,14.395,14.3709,14.383,9000.0
2009-07-09 11:00:00,23.83,23.83,23.76,23.77,9400.0,14.383,14.383,14.3407,14.3467,9400.0
2009-07-09 11:10:00,23.77,23.81,23.75,23.8,15000.0,14.3467,14.3709,14.3347,14.3648,15000.0
2009-07-09 11:20:00,23.79,23.88,23.79,23.83,10200.0,14.3588,14.4131,14.3588,14.383,10200.0
2009-07-09 11:30:00,23.83,23.87,23.8,23.85,10600.0,14.383,14.4071,14.3648,14.395,10600.0
2009-07-09 11:40:00,23.85,23.87,23.85,23.86,9800.0,14.395,14.4071,14.395,14.4011,9800.0
2009-07-09 11:50:00,23.86,23.86,23.83,23.83,6600.0,14.4011,14.4011,14.383,14.383,6600.0
2009-07-09 12:00:00,23.83,23.84,23.82,23.84,7800.0,14.383,14.389,14.3769,14.389,7800.0
2009-07-09 12:10:00,23.82,23.83,23.8,23.83,8200.0,14.3769,14.383,14.3648,14.383,8200.0
2009-07-09 12:20:00,23.83,23.89,23.82,23.89,25000.0,14.383,14.4192,14.3769,14.4192,25000.0
2009-07-09 12:30:00,23.89,23.92,23.89,23.91,20000.0,14.4192,14.4373,14.4192,14.4312,20000.0
2009-07-09 12:40:00,23.91,23.92,23.89,23.92,19200.0,14.4312,14.4373,14.4192,14.4373,19200.0
2009-07-09 12:50:00,23.92,23.92,23.9,23.92,10200.0,14.4373,14.4373,14.4252,14.4373,10200.0
2009-07-09 13:00:00,23.92,23.93,23.86,23.88,31200.0,14.4373,14.4433,14.4011,14.4131,31200.0
2009-07-09 13:10:00,23.88,23.96,23.88,23.95,39200.0,14.4131,14.4614,14.4131,14.4554,39200.0
2009-07-09 13:20:00,23.94,23.96,23.92,23.93,29600.0,14.4493,14.4614,14.4373,14.4433,29600.0
2009-07-09 13:30:00,23.93,23.95,23.9,23.91,22800.0,14.4433,14.4554,14.4252,14.4312,22800.0
2009-07-09 13:40:00,23.91,23.94,23.89,23.93,21000.0,14.4312,14.4493,14.4192,14.4433,21000.0
2009-07-09 13:50:00,23.94,23.95,23.93,23.95,9600.0,14.4493,14.4554,14.4433,14.4554,9600.0
2009-07-09 14:00:00,23.96,24.03,23.95,24.02,55200.0,14.4614,14.5037,14.4554,14.4976,55200.0
2009-07-09 14:10:00,24.03,24.05,24.0,24.05,56800.0,14.5037,14.5157,14.4856,14.5157,56800.0
2009-07-09 14:20:00,24.05,24.11,24.04,24.05,68800.0,14.5157,14.552,14.5097,14.5157,68800.0
2009-07-09 14:30:00,24.05,24.06,24.02,24.03,47400.0,14.5157,14.5218,14.4976,14.5037,47400.0
2009-07-09 14:40:00,24.03,24.03,23.98,23.98,59600.0,14.5037,14.5037,14.4735,14.4735,59600.0
2009-07-09 14:50:00,23.98,24.0,23.97,24.0,40200.0,14.4735,14.4856,14.4675,14.4856,40200.0
2009-07-09 15:00:00,23.99,23.99,23.91,23.92,59800.0,14.4795,14.4795,14.4312,14.4373,59800.0
2009-07-09 15:10:00,23.92,23.96,23.92,23.94,57600.0,14.4373,14.4614,14.4373,14.4493,57600.0
2009-07-09 15:20:00,23.95,23.95,23.89,23.89,56400.0,14.4554,14.4554,14.4192,14.4192,56400.0
2009-07-09 15:30:00,23.89,23.9,23.86,23.88,82400.0,14.4192,14.4252,14.4011,14.4131,82400.0
2009-07-09 15:40:00,23.88,23.98,23.88,23.95,97200.0,14.4131,14.4735,14.4131,14.4554,97200.0
2009-07-09 15:50:00,23.95,23.96,23.86,23.89,177400.0,14.4554,14.4614,14.4011,14.4192,177400.0
2009-07-10 09:30:00,23.72,23.73,23.56,23.57,76600.0,14.3166,14.3226,14.22,14.226,76600.0
2009-07-10 09:40:00,23.57,23.72,23.54,23.72,43000.0,14.226,14.3166,14.2079,14.3166,43000.0
2009-07-10 09:50:00,23.73,23.75,23.61,23.66,49000.0,14.3226,14.3347,14.2502,14.2804,49000.0
2009-07-10 10:00:00,23.65,23.71,23.61,23.68,46200.0,14.2743,14.3105,14.2502,14.2924,46200.0
2009-07-10 10:10:00,23.68,23.81,23.64,23.8,21400.0,14.2924,14.3709,14.2683,14.3648,21400.0
2009-07-10 10:20:00,23.78,23.8,23.74,23.77,18000.0,14.3528,14.3648,14.3286,14.3467,18000.0
2009-07-10 10:30:00,23.77,23.87,23.77,23.85,14800.0,14.3467,14.4071,14.3467,14.395,14800.0
2009-07-10 10:40:00,23.85,23.85,23.77,23.78,30000.0,14.395,14.395,14.3467,14.3528,30000.0
2009-07-10 10:50:00,23.78,23.8,23.75,23.75,19600.0,14.3528,14.3648,14.3347,14.3347,19600.0
2009-07-10 11:00:00,23.75,23.76,23.7,23.76,20600.0,14.3347,14.3407,14.3045,14.3407,20600.0
2009-07-10 11:10:00,23.76,23.76,23.61,23.64,44400.0,14.3407,14.3407,14.2502,14.2683,44400.0
2009-07-10 11:20:00,23.64,23.64,23.58,23.61,11600.0,14.2683,14.2683,14.2321,14.2502,11600.0
2009-07-10 11:30:00,23.62,23.62,23.57,23.58,13400.0,14.2562,14.2562,14.226,14.2321,13400.0
2009-07-10 11:40:00,23.58,23.64,23.58,23.64,22200.0,14.2321,14.2683,14.2321,14.2683,22200.0
2009-07-10 11:50:00,23.63,23.63,23.6,23.61,15600.0,14.2622,14.2622,14.2441,14.2502,15600.0
2009-07-10 12:00:00,23.6,23.71,23.6,23.71,9600.0,14.2441,14.3105,14.2441,14.3105,9600.0
2009-07-10 12:10:00,23.7,23.75,23.7,23.75,13800.0,14.3045,14.3347,14.3045,14.3347,13800.0
2009-07-10 12:20:00,23.74,23.75,23.73,23.73,17600.0,14.3286,14.3347,14.3226,14.3226,17600.0
2009-07-10 12:30:00,23.74,23.75,23.73,23.73,24800.0,14.3286,14.3347,14.3226,14.3226,24800.0
2009-07-10 12:40:00,23.74,23.79,23.74,23.79,29800.0,14.3286,14.3588,14.3286,14.3588,29800.0
2009-07-10 12:50:00,23.79,23.8,23.77,23.79,14200.0,14.3588,14.3648,14.3467,14.3588,14200.0
2009-07-10 13:00:00,23.8,23.83,23.79,23.83,22000.0,14.3648,14.383,14.3588,14.383,22000.0
2009-07-10 13:10:00,23.83,23.86,23.81,23.85,19000.0,14.383,14.4011,14.3709,14.395,19000.0
2009-07-10 13:20:00,23.86,23.86,23.79,23.79,12800.0,14.4011,14.4011,14.3588,14.3588,12800.0
2009-07-10 13:30:00,23.81,23.82,23.79,23.82,17400.0,14.3709,14.3769,14.3588,14.3769,17400.0
2009-07-10 13:40:00,23.82,23.86,23.82,23.85,23200.0,14.3769,14.4011,14.3769,14.395,23200.0
2009-07-10 13:50:00,23.85,23.86,23.82,23.84,40800.0,14.395,14.4011,14.3769,14.389,40800.0
2009-07-10 14:00:00,23.85,23.85,23.82,23.83,29200.0,14.395,14.395,14.3769,14.383,29200.0
2009-07-10 14:10:00,23.83,23.83,23.77,23.81,27600.0,14.383,14.383,14.3467,14.3709,27600.0
2009-07-10 14:20:00,23.81,23.82,23.74,23.75,17600.0,14.3709,14.3769,14.3286,14.3347,17600.0
2009-07-10 14:30:00,23.75,23.76,23.73,23.75,16600.0,14.3347,14.3407,14.3226,14.3347,16600.0
2009-07-10 14:40:00,23.75,23.76,23.72,23.74,24400.0,14.3347,14.3407,14.3166,14.3286,24400.0
2009-07-10 14:50:00,23.74,23.77,23.69,23.7,39400.0,14.3286,14.3467,14.2985,14.3045,39400.0
2009-07-10 15:00:00,23.7,23.73,23.68,23.68,40000.0,14.3045,14.3226,14.2924,14.2924,40000.0
2009-07-10 15:10:00,23.68,23.78,23.68,23.75,29600.0,14.2924,14.3528,14.2924,14.3347,29600.0
2009-07-10 15:20:00,23.75,23.75,23.7,23.7,39600.0,14.3347,14.3347,14.3045,14.3045,39600.0
2009-07-10 15:30:00,23.7,23.72,23.68,23.7,51200.0,14.3045,14.3166,14.2924,14.3045,51200.0
2009-07-10 15:40:00,23.71,23.8,23.7,23.8,73200.0,14.3105,14.3648,14.3045,14.3648,73200.0
2009-07-10 15:50:00,23.8,23.8,23.73,23.75,124400.0,14.3648,14.3648,14.3226,14.3347,124400.0
2009-07-13 09:30:00,23.73,23.78,23.61,23.72,92800.0,14.3226,14.3528,14.2502,14.3166,92800.0
2009-07-13 09:40:00,23.72,23.8,23.67,23.67,71600.0,14.3166,14.3648,14.2864,14.2864,71600.0
2009-07-13 09:50:00,23.67,23.71,23.64,23.64,44400.0,14.2864,14.3105,14.2683,14.2683,44400.0
2009-07-13 10:00:00,23.65,23.65,23.46,23.47,42200.0,14.2743,14.2743,14.1596,14.1657,42200.0
2009-07-13 10:10:00,23.47,23.49,23.42,23.46,48600.0,14.1657,14.1777,14.1355,14.1596,48600.0
2009-07-13 10:20:00,23.45,23.48,23.43,23.48,69400.0,14.1536,14.1717,14.1415,14.1717,69400.0
2009-07-13 10:30:00,23.47,23.62,23.47,23.59,52200.0,14.1657,14.2562,14.1657,14.2381,52200.0
2009-07-13 10:40:00,23.59,23.66,23.59,23.66,54800.0,14.2381,14.2804,14.2381,14.2804,54800.0
2009-07-13 10:50:00,23.66,23.68,23.65,23.68,30200.0,14.2804,14.2924,14.2743,14.2924,30200.0
2009-07-13 11:00:00,23.68,23.71,23.67,23.71,23600.0,14.2924,14.3105,14.2864,14.3105,23600.0
2009-07-13 11:10:00,23.71,23.73,23.68,23.68,30200.0,14.3105,14.3226,14.2924,14.2924,30200.0
2009-07-13 11:20:00,23.7,23.7,23.66,23.7,22000.0,14.3045,14.3045,14.2804,14.3045,22000.0
2009-07-13 11:30:00,23.7,23.84,23.68,23.84,44600.0,14.3045,14.389,14.2924,14.389,44600.0
2009-07-13 11:40:00,23.84,23.89,23.83,23.86,46600.0,14.389,14.4192,14.383,14.4011,46600.0
2009-07-13 11:50:00,23.86,23.93,23.86,23.93,27600.0,14.4011,14.4433,14.4011,14.4433,27600.0
2009-07-13 12:00:00,23.92,23.95,23.89,23.9,25200.0,14.4373,14.4554,14.4192,14.4252,25200.0
2009-07-13 12:10:00,23.9,23.93,23.89,23.93,22800.0,14.4252,14.4433,14.4192,14.4433,22800.0
2009-07-13 12:20:00,23.93,23.93,23.91,23.92,18600.0,14.4433,14.4433,14.4312,14.4373,18600.0
2009-07-13 12:30:00,23.92,23.93,23.85,23.86,29400.0,14.4373,14.4433,14.395,14.4011,29400.0
2009-07-13 12:40:00,23.86,23.91,23.86,23.87,19800.0,14.4011,14.4312,14.4011,14.4071,19800.0
2009-07-13 12:50:00,23.88,23.93,23.86,23.92,29400.0,14.4131,14.4433,14.4011,14.4373,29400.0
2009-07-13 13:00:00,23.92,23.99,23.92,23.98,38200.0,14.4373,14.4795,14.4373,14.4735,38200.0
2009-07-13 13:10:00,23.98,24.0,23.97,23.98,42200.0,14.4735,14.4856,14.4675,14.4735,42200.0
2009-07-13 13:20:00,23.97,24.02,23.97,24.01,31800.0,14.4675,14.4976,14.4675,14.4916,31800.0
2009-07-13 13:30:00,24.02,24.03,23.99,24.02,35000.0,14.4976,14.5037,14.4795,14.4976,35000.0
2009-07-13 13:40:00,24.02,24.07,24.02,24.07,41400.0,14.4976,14.5278,14.4976,14.5278,41400.0
2009-07-13 13:50:00,24.06,24.09,24.03,24.03,51600.0,14.5218,14.5399,14.5037,14.5037,51600.0
2009-07-13 14:00:00,24.04,24.05,23.99,24.0,51400.0,14.5097,14.5157,14.4795,14.4856,51400.0
2009-07-13 14:10:00,24.0,24.02,23.97,23.99,48600.0,14.4856,14.4976,14.4675,14.4795,48600.0
2009-07-13 14:20:00,24.0,24.05,23.99,24.05,29200.0,14.4856,14.5157,14.4795,14.5157,29200.0
2009-07-13 14:30:00,24.05,24.07,24.03,24.05,38200.0,14.5157,14.5278,14.5037,14.5157,38200.0
2009-07-13 14:40:00,24.05,24.06,24.01,24.02,27200.0,14.5157,14.5218,14.4916,14.4976,27200.0
2009-07-13 14:50:00,24.02,24.05,23.99,24.02,26800.0,14.4976,14.5157,14.4795,14.4976,26800.0
2009-07-13 15:00:00,24.01,24.04,24.01,24.03,39600.0,14.4916,14.5097,14.4916,14.5037,39600.0
2009-07-13 15:10:00,24.03,24.07,24.02,24.04,37600.0,14.5037,14.5278,14.4976,14.5097,37600.0
2009-07-13 15:20:00,24.04,24.05,24.0,24.02,42000.0,14.5097,14.5157,14.4856,14.4976,42000.0
2009-07-13 15:30:00,24.02,24.07,24.0,24.04,86400.0,14.4976,14.5278,14.4856,14.5097,86400.0
2009-07-13 15:40:00,24.04,24.15,24.04,24.1,119200.0,14.5097,14.5761,14.5097,14.5459,119200.0
2009-07-13 15:50:00,24.1,24.13,24.05,24.09,154400.0,14.5459,14.564,14.5157,14.5399,154400.0
2009-07-14 09:30:00,24.1,24.1,23.91,24.04,43600.0,14.5459,14.5459,14.4312,14.5097,43600.0
2009-07-14 09:40:00,24.02,24.02,23.93,24.0,22200.0,14.4976,14.4976,14.4433,14.4856,22200.0
2009-07-14 09:50:00,24.0,24.0,23.88,23.89,29000.0,14.4856,14.4856,14.4131,14.4192,29000.0
2009-07-14 10:00:00,23.89,23.93,23.86,23.93,75600.0,14.4192,14.4433,14.4011,14.4433,75600.0
2009-07-14 10:10:00,23.93,23.96,23.91,23.92,33200.0,14.4433,14.4614,14.4312,14.4373,33200.0
2009-07-14 10:20:00,23.92,23.97,23.9,23.95,28200.0,14.4373,14.4675,14.4252,14.4554,28200.0
2009-07-14 10:30:00,23.96,23.98,23.9,23.92,34000.0,14.4614,14.4735,14.4252,14.4373,34000.0
2009-07-14 10:40:00,23.92,23.92,23.89,23.9,32000.0,14.4373,14.4373,14.4192,14.4252,32000.0
2009-07-14 10:50:00,23.9,23.91,23.88,23.88,16200.0,14.4252,14.4312,14.4131,14.4131,16200.0
2009-07-14 11:00:00,23.88,23.93,23.87,23.93,24200.0,14.4131,14.4433,14.4071,14.4433,24200.0
2009-07-14 11:10:00,23.94,23.99,23.93,23.99,26200.0,14.4493,14.4795,14.4433,14.4795,26200.0
2009-07-14 11:20:00,23.99,24.04,23.98,24.03,27200.0,14.4795,14.5097,14.4735,14.5037,27200.0
2009-07-14 11:30:00,24.02,24.09,24.0,24.09,31200.0,14.4976,14.5399,14.4856,14.5399,31200.0
2009-07-14 11:40:00,24.09,24.1,24.07,24.1,22600.0,14.5399,14.5459,14.5278,14.5459,22600.0
2009-07-14 11:50:00,24.1,24.13,24.1,24.11,33200.0,14.5459,14.564,14.5459,14.552,33200.0
2009-07-14 12:00:00,24.11,24.11,24.07,24.08,17000.0,14.552,14.552,14.5278,14.5338,17000.0
2009-07-14 12:10:00,24.07,24.08,24.05,24.05,17200.0,14.5278,14.5338,14.5157,14.5157,17200.0
2009-07-14 12:20:00,24.06,24.06,24.02,24.05,38000.0,14.5218,14.5218,14.4976,14.5157,38000.0
2009-07-14 12:30:00,24.05,24.07,24.04,24.06,28400.0,14.5157,14.5278,14.5097,14.5218,28400.0
2009-07-14 12:40:00,24.07,24.08,24.04,24.06,18800.0,14.5278,14.5338,14.5097,14.5218,18800.0
2009-07-14 12:50:00,24.07,24.08,24.06,24.07,18600.0,14.5278,14.5338,14.5218,14.5278,18600.0
2009-07-14 13:00:00,24.08,24.14,24.08,24.13,28200.0,14.5338,14.5701,14.5338,14.564,28200.0
2009-07-14 13:10:00,24.13,24.14,24.08,24.08,16200.0,14.564,14.5701,14.5338,14.5338,16200.0
2009-07-14 13:20:00,24.08,24.11,24.07,24.09,16400.0,14.5338,14.552,14.5278,14.5399,16400.0
2009-07-14 13:30:00,24.09,24.12,24.08,24.11,28600.0,14.5399,14.558,14.5338,14.552,28600.0
2009-07-14 13:40:00,24.11,24.13,24.1,24.11,13600.0,14.552,14.564,14.5459,14.552,13600.0
2009-07-14 13:50:00,24.1,24.11,24.05,24.06,26000.0,14.5459,14.552,14.5157,14.5218,26000.0
2009-07-14 14:00:00,24.06,24.06,23.99,24.02,35800.0,14.5218,14.5218,14.4795,14.4976,35800.0
2009-07-14 14:10:00,24.02,24.09,24.02,24.07,34200.0,14.4976,14.5399,14.4976,14.5278,34200.0
2009-07-14 14:20:00,24.07,24.09,24.03,24.04,35200.0,14.5278,14.5399,14.5037,14.5097,35200.0
2009-07-14 14:30:00,24.03,24.11,24.02,24.1,34400.0,14.5037,14.552,14.4976,14.5459,34400.0
2009-07-14 14:40:00,24.11,24.11,24.07,24.08,39600.0,14.552,14.552,14.5278,14.5338,39600.0
2009-07-14 14:50:00,24.08,24.09,24.05,24.07,32400.0,14.5338,14.5399,14.5157,14.5278,32400.0
2009-07-14 15:00:00,24.08,24.11,24.06,24.1,50600.0,14.5338,14.552,14.5218,14.5459,50600.0
2009-07-14 15:10:00,24.11,24.13,24.1,24.11,45800.0,14.552,14.564,14.5459,14.552,45800.0
2009-07-14 15:20:00,24.11,24.16,24.11,24.11,44200.0,14.552,14.5821,14.552,14.552,44200.0
2009-07-14 15:30:00,24.12,24.2,24.1,24.17,84200.0,14.558,14.6063,14.5459,14.5882,84200.0
2009-07-14 15:40:00,24.16,24.17,24.12,24.13,122600.0,14.5821,14.5882,14.558,14.564,122600.0
2009-07-14 15:50:00,24.13,24.2,24.13,24.2,160400.0,14.564,14.6063,14.564,14.6063,160400.0
2009-07-15 09:30:00,24.36,24.45,24.29,24.3,93000.0,14.7028,14.7572,14.6606,14.6666,93000.0
2009-07-15 09:40:00,24.3,24.37,24.25,24.27,65200.0,14.6666,14.7089,14.6365,14.6485,65200.0
2009-07-15 09:50:00,24.27,24.34,24.27,24.31,62200.0,14.6485,14.6908,14.6485,14.6727,62200.0
2009-07-15 10:00:00,24.29,24.31,24.25,24.25,34800.0,14.6606,14.6727,14.6365,14.6365,34800.0
2009-07-15 10:10:00,24.25,24.26,24.18,24.18,47200.0,14.6365,14.6425,14.5942,14.5942,47200.0
2009-07-15 10:20:00,24.18,24.23,24.16,24.23,77800.0,14.5942,14.6244,14.5821,14.6244,77800.0
2009-07-15 10:30:00,24.21,24.23,24.16,24.17,86200.0,14.6123,14.6244,14.5821,14.5882,86200.0
2009-07-15 10:40:00,24.17,24.21,24.16,24.17,80200.0,14.5882,14.6123,14.5821,14.5882,80200.0
2009-07-15 10:50:00,24.18,24.2,24.16,24.2,50400.0,14.5942,14.6063,14.5821,14.6063,50400.0
2009-07-15 11:00:00,24.18,24.21,24.18,24.18,53000.0,14.5942,14.6123,14.5942,14.5942,53000.0
2009-07-15 11:10:00,24.18,24.21,24.17,24.2,57200.0,14.5942,14.6123,14.5882,14.6063,57200.0
2009-07-15 11:20:00,24.19,24.21,24.16,24.18,53200.0,14.6002,14.6123,14.5821,14.5942,53200.0
2009-07-15 11:30:00,24.18,24.19,24.16,24.18,53400.0,14.5942,14.6002,14.5821,14.5942,53400.0
2009-07-15 11:40:00,24.18,24.23,24.17,24.22,119400.0,14.5942,14.6244,14.5882,14.6183,119400.0
2009-07-15 11:50:00,24.23,24.27,24.23,24.27,28800.0,14.6244,14.6485,14.6244,14.6485,28800.0
2009-07-15 12:00:00,24.26,24.27,24.25,24.25,19000.0,14.6425,14.6485,14.6365,14.6365,19000.0
2009-07-15 12:10:00,24.25,24.29,24.24,24.28,42000.0,14.6365,14.6606,14.6304,14.6546,42000.0
2009-07-15 12:20:00,24.28,24.32,24.27,24.28,45400.0,14.6546,14.6787,14.6485,14.6546,45400.0
2009-07-15 12:30:00,24.28,24.32,24.27,24.29,52800.0,14.6546,14.6787,14.6485,14.6606,52800.0
2009-07-15 12:40:00,24.29,24.3,24.25,24.25,22400.0,14.6606,14.6666,14.6365,14.6365,22400.0
2009-07-15 12:50:00,24.27,24.27,24.22,24.22,26400.0,14.6485,14.6485,14.6183,14.6183,26400.0
2009-07-15 13:00:00,24.24,24.28,24.23,24.27,16000.0,14.6304,14.6546,14.6244,14.6485,16000.0
2009-07-15 13:10:00,24.27,24.3,24.25,24.25,20200.0,14.6485,14.6666,14.6365,14.6365,20200.0
2009-07-15 13:20:00,24.25,24.3,24.25,24.29,20800.0,14.6365,14.6666,14.6365,14.6606,20800.0
2009-07-15 13:30:00,24.28,24.33,24.28,24.33,26600.0,14.6546,14.6847,14.6546,14.6847,26600.0
2009-07-15 13:40:00,24.32,24.34,24.31,24.34,19200.0,14.6787,14.6908,14.6727,14.6908,19200.0
2009-07-15 13:50:00,24.34,24.38,24.33,24.38,33600.0,14.6908,14.7149,14.6847,14.7149,33600.0
2009-07-15 14:00:00,24.36,24.44,24.36,24.43,38000.0,14.7028,14.7511,14.7028,14.7451,38000.0
2009-07-15 14:10:00,24.42,24.43,24.38,24.38,38200.0,14.7391,14.7451,14.7149,14.7149,38200.0
2009-07-15 14:20:00,24.37,24.43,24.37,24.38,26200.0,14.7089,14.7451,14.7089,14.7149,26200.0
2009-07-15 14:30:00,24.39,24.42,24.39,24.39,32200.0,14.721,14.7391,14.721,14.721,32200.0
2009-07-15 14:40:00,24.39,24.42,24.38,24.42,63000.0,14.721,14.7391,14.7149,14.7391,63000.0
2009-07-15 14:50:00,24.42,24.43,24.4,24.43,57800.0,14.7391,14.7451,14.727,14.7451,57800.0
2009-07-15 15:00:00,24.43,24.46,24.41,24.45,74400.0,14.7451,14.7632,14.733,14.7572,74400.0
2009-07-15 15:10:00,24.46,24.49,24.43,24.45,73400.0,14.7632,14.7813,14.7451,14.7572,73400.0
2009-07-15 15:20:00,24.45,24.47,24.41,24.42,68200.0,14.7572,14.7692,14.733,14.7391,68200.0
2009-07-15 15:30:00,24.42,24.42,24.38,24.38,104000.0,14.7391,14.7391,14.7149,14.7149,104000.0
2009-07-15 15:40:00,24.39,24.48,24.38,24.46,153800.0,14.721,14.7753,14.7149,14.7632,153800.0
2009-07-15 15:50:00,24.46,24.5,24.45,24.47,171600.0,14.7632,14.7873,14.7572,14.7692,171600.0
2009-07-16 09:30:00,24.46,24.5,24.41,24.41,58600.0,14.7632,14.7873,14.733,14.733,58600.0
2009-07-16 09:40:00,24.42,24.45,24.38,24.42,22400.0,14.7391,14.7572,14.7149,14.7391,22400.0
2009-07-16 09:50:00,24.42,24.42,24.38,24.4,21600.0,14.7391,14.7391,14.7149,14.727,21600.0
2009-07-16 10:00:00,24.39,24.4,24.23,24.25,50600.0,14.721,14.727,14.6244,14.6365,50600.0
2009-07-16 10:10:00,24.25,24.31,24.23,24.31,16600.0,14.6365,14.6727,14.6244,14.6727,16600.0
2009-07-16 10:20:00,24.31,24.33,24.3,24.32,13000.0,14.6727,14.6847,14.6666,14.6787,13000.0
2009-07-16 10:30:00,24.32,24.45,24.31,24.45,26800.0,14.6787,14.7572,14.6727,14.7572,26800.0
2009-07-16 10:40:00,24.43,24.45,24.39,24.41,27400.0,14.7451,14.7572,14.721,14.733,27400.0
2009-07-16 10:50:00,24.4,24.44,24.39,24.42,21200.0,14.727,14.7511,14.721,14.7391,21200.0
2009-07-16 11:00:00,24.4,24.45,24.39,24.41,27200.0,14.727,14.7572,14.721,14.733,27200.0
2009-07-16 11:10:00,24.41,24.41,24.36,24.37,23200.0,14.733,14.733,14.7028,14.7089,23200.0
2009-07-16 11:20:00,24.35,24.37,24.32,24.33,15000.0,14.6968,14.7089,14.6787,14.6847,15000.0
2009-07-16 11:30:00,24.31,24.33,24.3,24.33,8800.0,14.6727,14.6847,14.6666,14.6847,8800.0
2009-07-16 11:40:00,24.33,24.33,24.29,24.31,10200.0,14.6847,14.6847,14.6606,14.6727,10200.0
2009-07-16 11:50:00,24.31,24.34,24.29,24.34,12600.0,14.6727,14.6908,14.6606,14.6908,12600.0
2009-07-16 12:00:00,24.35,24.36,24.33,24.35,10400.0,14.6968,14.7028,14.6847,14.6968,10400.0
2009-07-16 12:10:00,24.35,24.38,24.35,24.36,7800.0,14.6968,14.7149,14.6968,14.7028,7800.0
2009-07-16 12:20:00,24.36,24.38,24.36,24.38,9200.0,14.7028,14.7149,14.7028,14.7149,9200.0
2009-07-16 12:30:00,24.38,24.41,24.36,24.37,21800.0,14.7149,14.733,14.7028,14.7089,21800.0
2009-07-16 12:40:00,24.37,24.38,24.36,24.37,7600.0,14.7089,14.7149,14.7028,14.7089,7600.0
2009-07-16 12:50:00,24.37,24.38,24.3,24.3,28600.0,14.7089,14.7149,14.6666,14.6666,28600.0
2009-07-16 13:00:00,24.31,24.32,24.24,24.25,34800.0,14.6727,14.6787,14.6304,14.6365,34800.0
2009-07-16 13:10:00,24.26,24.29,24.24,24.28,17200.0,14.6425,14.6606,14.6304,14.6546,17200.0
2009-07-16 13:20:00,24.28,24.29,24.24,24.24,21800.0,14.6546,14.6606,14.6304,14.6304,21800.0
2009-07-16 13:30:00,24.24,24.25,24.22,24.22,23600.0,14.6304,14.6365,14.6183,14.6183,23600.0
2009-07-16 13:40:00,24.22,24.27,24.22,24.27,35600.0,14.6183,14.6485,14.6183,14.6485,35600.0
2009-07-16 13:50:00,24.26,24.34,24.26,24.32,44400.0,14.6425,14.6908,14.6425,14.6787,44400.0
2009-07-16 14:00:00,24.32,24.34,24.29,24.32,20800.0,14.6787,14.6908,14.6606,14.6787,20800.0
2009-07-16 14:10:00,24.31,24.32,24.28,24.29,37800.0,14.6727,14.6787,14.6546,14.6606,37800.0
2009-07-16 14:20:00,24.29,24.32,24.29,24.32,27600.0,14.6606,14.6787,14.6606,14.6787,27600.0
2009-07-16 14:30:00,24.32,24.36,24.32,24.36,37600.0,14.6787,14.7028,14.6787,14.7028,37600.0
2009-07-16 14:40:00,24.36,24.41,24.34,24.39,29000.0,14.7028,14.733,14.6908,14.721,29000.0
2009-07-16 14:50:00,24.38,24.4,24.36,24.36,79400.0,14.7149,14.727,14.7028,14.7028,79400.0
2009-07-16 15:00:00,24.36,24.4,24.36,24.38,50600.0,14.7028,14.727,14.7028,14.7149,50600.0
2009-07-16 15:10:00,24.38,24.39,24.34,24.35,86000.0,14.7149,14.721,14.6908,14.6968,86000.0
2009-07-16 15:20:00,24.35,24.42,24.34,24.41,72200.0,14.6968,14.7391,14.6908,14.733,72200.0
2009-07-16 15:30:00,24.41,24.45,24.4,24.42,77200.0,14.733,14.7572,14.727,14.7391,77200.0
2009-07-16 15:40:00,24.42,24.55,24.42,24.53,142800.0,14.7391,14.8175,14.7391,14.8055,142800.0
2009-07-16 15:50:00,24.53,24.55,24.46,24.48,123400.0,14.8055,14.8175,14.7632,14.7753,123400.0
2009-07-17 09:30:00,24.55,24.55,24.26,24.27,434800.0,14.8175,14.8175,14.6425,14.6485,434800.0
2009-07-17 09:40:00,24.27,24.29,24.16,24.18,33200.0,14.6485,14.6606,14.5821,14.5942,33200.0
2009-07-17 09:50:00,24.2,24.29,24.17,24.27,27800.0,14.6063,14.6606,14.5882,14.6485,27800.0
2009-07-17 10:00:00,24.26,24.34,24.25,24.28,36600.0,14.6425,14.6908,14.6365,14.6546,36600.0
2009-07-17 10:10:00,24.29,24.3,24.24,24.24,28200.0,14.6606,14.6666,14.6304,14.6304,28200.0
2009-07-17 10:20:00,24.24,24.34,24.2,24.34,42200.0,14.6304,14.6908,14.6063,14.6908,42200.0
2009-07-17 10:30:00,24.34,24.45,24.33,24.41,49800.0,14.6908,14.7572,14.6847,14.733,49800.0
2009-07-17 10:40:00,24.42,24.43,24.37,24.37,30600.0,14.7391,14.7451,14.7089,14.7089,30600.0
2009-07-17 10:50:00,24.37,24.42,24.36,24.4,27800.0,14.7089,14.7391,14.7028,14.727,27800.0
2009-07-17 11:00:00,24.41,24.43,24.39,24.43,16600.0,14.733,14.7451,14.721,14.7451,16600.0
2009-07-17 11:10:00,24.42,24.44,24.41,24.43,32600.0,14.7391,14.7511,14.733,14.7451,32600.0
2009-07-17 11:20:00,24.43,24.49,24.43,24.47,26200.0,14.7451,14.7813,14.7451,14.7692,26200.0
2009-07-17 11:30:00,24.47,24.47,24.35,24.38,26400.0,14.7692,14.7692,14.6968,14.7149,26400.0
2009-07-17 11:40:00,24.38,24.41,24.37,24.39,32800.0,14.7149,14.733,14.7089,14.721,32800.0
2009-07-17 11:50:00,24.39,24.41,24.38,24.4,41200.0,14.721,14.733,14.7149,14.727,41200.0
2009-07-17 12:00:00,24.4,24.53,24.4,24.53,35200.0,14.727,14.8055,14.727,14.8055,35200.0
2009-07-17 12:10:00,24.53,24.53,24.5,24.52,25000.0,14.8055,14.8055,14.7873,14.7994,25000.0
2009-07-17 12:20:00,24.52,24.54,24.45,24.46,51400.0,14.7994,14.8115,14.7572,14.7632,51400.0
2009-07-17 12:30:00,24.44,24.47,24.43,24.46,11600.0,14.7511,14.7692,14.7451,14.7632,11600.0
2009-07-17 12:40:00,24.46,24.48,24.44,24.45,22200.0,14.7632,14.7753,14.7511,14.7572,22200.0
2009-07-17 12:50:00,24.44,24.52,24.43,24.52,78200.0,14.7511,14.7994,14.7451,14.7994,78200.0
2009-07-17 13:00:00,24.52,24.52,24.45,24.46,31200.0,14.7994,14.7994,14.7572,14.7632,31200.0
2009-07-17 13:10:00,24.45,24.47,24.44,24.46,22800.0,14.7572,14.7692,14.7511,14.7632,22800.0
2009-07-17 13:20:00,24.45,24.5,24.45,24.5,42600.0,14.7572,14.7873,14.7572,14.7873,42600.0
2009-07-17 13:30:00,24.5,24.53,24.49,24.52,94000.0,14.7873,14.8055,14.7813,14.7994,94000.0
2009-07-17 13:40:00,24.53,24.53,24.5,24.5,47200.0,14.8055,14.8055,14.7873,14.7873,47200.0
2009-07-17 13:50:00,24.5,24.51,24.49,24.5,47400.0,14.7873,14.7934,14.7813,14.7873,47400.0
2009-07-17 14:00:00,24.5,24.52,24.5,24.51,28000.0,14.7873,14.7994,14.7873,14.7934,28000.0
2009-07-17 14:10:00,24.51,24.51,24.46,24.48,29600.0,14.7934,14.7934,14.7632,14.7753,29600.0
2009-07-17 14:20:00,24.48,24.5,24.48,24.49,19400.0,14.7753,14.7873,14.7753,14.7813,19400.0
2009-07-17 14:30:00,24.5,24.5,24.48,24.49,27600.0,14.7873,14.7873,14.7753,14.7813,27600.0
2009-07-17 14:40:00,24.48,24.5,24.48,24.49,41400.0,14.7753,14.7873,14.7753,14.7813,41400.0
2009-07-17 14:50:00,24.49,24.5,24.46,24.48,35200.0,14.7813,14.7873,14.7632,14.7753,35200.0
2009-07-17 15:00:00,24.48,24.48,24.43,24.43,56600.0,14.7753,14.7753,14.7451,14.7451,56600.0
2009-07-17 15:10:00,24.44,24.45,24.39,24.4,49200.0,14.7511,14.7572,14.721,14.727,49200.0
2009-07-17 15:20:00,24.41,24.42,24.36,24.36,77600.0,14.733,14.7391,14.7028,14.7028,77600.0
2009-07-17 15:30:00,24.36,24.36,24.31,24.36,105000.0,14.7028,14.7028,14.6727,14.7028,105000.0
2009-07-17 15:40:00,24.36,24.48,24.36,24.48,101800.0,14.7028,14.7753,14.7028,14.7753,101800.0
2009-07-17 15:50:00,24.48,24.53,24.43,24.46,227400.0,14.7753,14.8055,14.7451,14.7632,227400.0
2009-07-20 09:30:00,24.54,24.58,24.45,24.54,45000.0,14.8115,14.8356,14.7572,14.8115,45000.0
2009-07-20 09:40:00,24.56,24.59,24.39,24.45,44400.0,14.8236,14.8417,14.721,14.7572,44400.0
2009-07-20 09:50:00,24.43,24.45,24.35,24.43,35200.0,14.7451,14.7572,14.6968,14.7451,35200.0
2009-07-20 10:00:00,24.44,24.5,24.42,24.43,49800.0,14.7511,14.7873,14.7391,14.7451,49800.0
2009-07-20 10:10:00,24.45,24.45,24.39,24.43,29400.0,14.7572,14.7572,14.721,14.7451,29400.0
2009-07-20 10:20:00,24.43,24.44,24.4,24.42,43000.0,14.7451,14.7511,14.727,14.7391,43000.0
2009-07-20 10:30:00,24.41,24.42,24.33,24.34,35000.0,14.733,14.7391,14.6847,14.6908,35000.0
2009-07-20 10:40:00,24.35,24.46,24.34,24.45,30200.0,14.6968,14.7632,14.6908,14.7572,30200.0
2009-07-20 10:50:00,24.45,24.56,24.45,24.55,35800.0,14.7572,14.8236,14.7572,14.8175,35800.0
2009-07-20 11:00:00,24.54,24.55,24.52,24.55,17400.0,14.8115,14.8175,14.7994,14.8175,17400.0
2009-07-20 11:10:00,24.54,24.6,24.53,24.58,26800.0,14.8115,14.8477,14.8055,14.8356,26800.0
2009-07-20 11:20:00,24.58,24.65,24.58,24.64,27000.0,14.8356,14.8779,14.8356,14.8718,27000.0
2009-07-20 11:30:00,24.64,24.65,24.62,24.62,34400.0,14.8718,14.8779,14.8598,14.8598,34400.0
2009-07-20 11:40:00,24.61,24.64,24.6,24.64,47200.0,14.8537,14.8718,14.8477,14.8718,47200.0
2009-07-20 11:50:00,24.64,24.65,24.61,24.63,23000.0,14.8718,14.8779,14.8537,14.8658,23000.0
2009-07-20 12:00:00,24.63,24.65,24.61,24.61,23600.0,14.8658,14.8779,14.8537,14.8537,23600.0
2009-07-20 12:10:00,24.61,24.63,24.61,24.62,26200.0,14.8537,14.8658,14.8537,14.8598,26200.0
2009-07-20 12:20:00,24.61,24.64,24.61,24.63,44200.0,14.8537,14.8718,14.8537,14.8658,44200.0
2009-07-20 12:30:00,24.64,24.65,24.61,24.64,17000.0,14.8718,14.8779,14.8537,14.8718,17000.0
2009-07-20 12:40:00,24.65,24.66,24.6,24.66,52600.0,14.8779,14.8839,14.8477,14.8839,52600.0
2009-07-20 12:50:00,24.65,24.65,24.61,24.61,14800.0,14.8779,14.8779,14.8537,14.8537,14800.0
2009-07-20 13:00:00,24.61,24.63,24.61,24.63,18200.0,14.8537,14.8658,14.8537,14.8658,18200.0
2009-07-20 13:10:00,24.63,24.64,24.6,24.62,40800.0,14.8658,14.8718,14.8477,14.8598,40800.0
2009-07-20 13:20:00,24.61,24.62,24.58,24.6,33400.0,14.8537,14.8598,14.8356,14.8477,33400.0
2009-07-20 13:30:00,24.59,24.6,24.55,24.55,37000.0,14.8417,14.8477,14.8175,14.8175,37000.0
2009-07-20 13:40:00,24.55,24.58,24.52,24.55,91200.0,14.8175,14.8356,14.7994,14.8175,91200.0
2009-07-20 13:50:00,24.55,24.59,24.53,24.55,54800.0,14.8175,14.8417,14.8055,14.8175,54800.0
2009-07-20 14:00:00,24.55,24.57,24.51,24.54,27400.0,14.8175,14.8296,14.7934,14.8115,27400.0
2009-07-20 14:10:00,24.54,24.6,24.54,24.59,76600.0,14.8115,14.8477,14.8115,14.8417,76600.0
2009-07-20 14:20:00,24.58,24.6,24.53,24.56,32800.0,14.8356,14.8477,14.8055,14.8236,32800.0
2009-07-20 14:30:00,24.56,24.6,24.55,24.59,55000.0,14.8236,14.8477,14.8175,14.8417,55000.0
2009-07-20 14:40:00,24.58,24.61,24.57,24.61,51400.0,14.8356,14.8537,14.8296,14.8537,51400.0
2009-07-20 14:50:00,24.6,24.61,24.55,24.57,39400.0,14.8477,14.8537,14.8175,14.8296,39400.0
2009-07-20 15:00:00,24.57,24.64,24.57,24.63,52400.0,14.8296,14.8718,14.8296,14.8658,52400.0
2009-07-20 15:10:00,24.62,24.64,24.58,24.6,67400.0,14.8598,14.8718,14.8356,14.8477,67400.0
2009-07-20 15:20:00,24.6,24.64,24.6,24.63,54200.0,14.8477,14.8718,14.8477,14.8658,54200.0
2009-07-20 15:30:00,24.63,24.64,24.61,24.63,60800.0,14.8658,14.8718,14.8537,14.8658,60800.0
2009-07-20 15:40:00,24.62,24.64,24.58,24.63,82800.0,14.8598,14.8718,14.8356,14.8658,82800.0
2009-07-20 15:50:00,24.63,24.66,24.61,24.63,405200.0,14.8658,14.8839,14.8537,14.8658,405200.0
2009-07-21 09:30:00,24.83,24.84,24.69,24.7,74400.0,14.9865,14.9926,14.902,14.9081,74400.0
2009-07-21 09:40:00,24.7,24.7,24.63,24.64,45400.0,14.9081,14.9081,14.8658,14.8718,45400.0
2009-07-21 09:50:00,24.64,24.7,24.64,24.69,22800.0,14.8718,14.9081,14.8718,14.902,22800.0
2009-07-21 10:00:00,24.7,24.72,24.63,24.69,49800.0,14.9081,14.9201,14.8658,14.902,49800.0
2009-07-21 10:10:00,24.68,24.71,24.66,24.68,55400.0,14.896,14.9141,14.8839,14.896,55400.0
2009-07-21 10:20:00,24.68,24.74,24.68,24.73,44400.0,14.896,14.9322,14.896,14.9262,44400.0
2009-07-21 10:30:00,24.74,24.8,24.73,24.75,102200.0,14.9322,14.9684,14.9262,14.9382,102200.0
2009-07-21 10:40:00,24.75,24.75,24.68,24.7,45400.0,14.9382,14.9382,14.896,14.9081,45400.0
2009-07-21 10:50:00,24.7,24.71,24.67,24.7,33800.0,14.9081,14.9141,14.89,14.9081,33800.0
2009-07-21 11:00:00,24.7,24.7,24.65,24.68,157200.0,14.9081,14.9081,14.8779,14.896,157200.0
2009-07-21 11:10:00,24.68,24.68,24.65,24.66,90600.0,14.896,14.896,14.8779,14.8839,90600.0
2009-07-21 11:20:00,24.68,24.68,24.64,24.66,41400.0,14.896,14.896,14.8718,14.8839,41400.0
2009-07-21 11:30:00,24.67,24.67,24.63,24.66,21400.0,14.89,14.89,14.8658,14.8839,21400.0
2009-07-21 11:40:00,24.67,24.68,24.64,24.66,31800.0,14.89,14.896,14.8718,14.8839,31800.0
2009-07-21 11:50:00,24.67,24.67,24.64,24.65,87200.0,14.89,14.89,14.8718,14.8779,87200.0
2009-07-21 12:00:00,24.66,24.66,24.65,24.66,24000.0,14.8839,14.8839,14.8779,14.8839,24000.0
2009-07-21 12:10:00,24.66,24.66,24.64,24.64,15000.0,14.8839,14.8839,14.8718,14.8718,15000.0
2009-07-21 12:20:00,24.65,24.65,24.63,24.64,14400.0,14.8779,14.8779,14.8658,14.8718,14400.0
2009-07-21 12:30:00,24.64,24.65,24.61,24.61,74400.0,14.8718,14.8779,14.8537,14.8537,74400.0
2009-07-21 12:40:00,24.61,24.65,24.61,24.64,29000.0,14.8537,14.8779,14.8537,14.8718,29000.0
2009-07-21 12:50:00,24.64,24.64,24.58,24.59,31200.0,14.8718,14.8718,14.8356,14.8417,31200.0
2009-07-21 13:00:00,24.58,24.6,24.57,24.57,21800.0,14.8356,14.8477,14.8296,14.8296,21800.0
2009-07-21 13:10:00,24.57,24.61,24.57,24.61,8800.0,14.8296,14.8537,14.8296,14.8537,8800.0
2009-07-21 13:20:00,24.6,24.65,24.6,24.65,44600.0,14.8477,14.8779,14.8477,14.8779,44600.0
2009-07-21 13:30:00,24.65,24.68,24.64,24.65,106600.0,14.8779,14.896,14.8718,14.8779,106600.0
2009-07-21 13:40:00,24.66,24.72,24.65,24.7,59800.0,14.8839,14.9201,14.8779,14.9081,59800.0
2009-07-21 13:50:00,24.7,24.71,24.68,24.71,20000.0,14.9081,14.9141,14.896,14.9141,20000.0
2009-07-21 14:00:00,24.71,24.76,24.69,24.75,66400.0,14.9141,14.9443,14.902,14.9382,66400.0
2009-07-21 14:10:00,24.75,24.79,24.75,24.79,51400.0,14.9382,14.9624,14.9382,14.9624,51400.0
2009-07-21 14:20:00,24.79,24.79,24.76,24.78,65000.0,14.9624,14.9624,14.9443,14.9563,65000.0
2009-07-21 14:30:00,24.78,24.83,24.78,24.82,50200.0,14.9563,14.9865,14.9563,14.9805,50200.0
2009-07-21 14:40:00,24.82,24.83,24.8,24.82,30000.0,14.9805,14.9865,14.9684,14.9805,30000.0
2009-07-21 14:50:00,24.83,24.89,24.83,24.88,31200.0,14.9865,15.0227,14.9865,15.0167,31200.0
2009-07-21 15:00:00,24.88,24.91,24.86,24.9,54000.0,15.0167,15.0348,15.0046,15.0288,54000.0
2009-07-21 15:10:00,24.91,24.93,24.89,24.93,41600.0,15.0348,15.0469,15.0227,15.0469,41600.0
2009-07-21 15:20:00,24.93,24.96,24.92,24.96,71400.0,15.0469,15.065,15.0408,15.065,71400.0
2009-07-21 15:30:00,24.96,24.97,24.89,24.89,88600.0,15.065,15.071,15.0227,15.0227,88600.0
2009-07-21 15:40:00,24.9,24.91,24.83,24.84,92600.0,15.0288,15.0348,14.9865,14.9926,92600.0
2009-07-21 15:50:00,24.84,24.93,24.83,24.93,151600.0,14.9926,15.0469,14.9865,15.0469,151600.0
2009-07-22 09:30:00,24.96,25.0,24.81,24.99,158000.0,15.065,15.0891,14.9745,15.0831,158000.0
2009-07-22 09:40:00,24.99,25.03,24.89,24.97,170000.0,15.0831,15.1072,15.0227,15.071,170000.0
2009-07-22 09:50:00,24.98,25.0,24.96,24.98,46600.0,15.0771,15.0891,15.065,15.0771,46600.0
2009-07-22 10:00:00,24.98,25.0,24.93,24.93,109200.0,15.0771,15.0891,15.0469,15.0469,109200.0
2009-07-22 10:10:00,24.93,24.93,24.81,24.83,27600.0,15.0469,15.0469,14.9745,14.9865,27600.0
2009-07-22 10:20:00,24.83,24.84,24.73,24.75,32000.0,14.9865,14.9926,14.9262,14.9382,32000.0
2009-07-22 10:30:00,24.76,24.8,24.74,24.79,79800.0,14.9443,14.9684,14.9322,14.9624,79800.0
2009-07-22 10:40:00,24.79,24.85,24.78,24.84,43200.0,14.9624,14.9986,14.9563,14.9926,43200.0
2009-07-22 10:50:00,24.84,24.92,24.84,24.91,40600.0,14.9926,15.0408,14.9926,15.0348,40600.0
2009-07-22 11:00:00,24.91,24.93,24.86,24.87,50000.0,15.0348,15.0469,15.0046,15.0107,50000.0
2009-07-22 11:10:00,24.88,24.89,24.85,24.86,30200.0,15.0167,15.0227,14.9986,15.0046,30200.0
2009-07-22 11:20:00,24.86,24.87,24.8,24.83,42000.0,15.0046,15.0107,14.9684,14.9865,42000.0
2009-07-22 11:30:00,24.83,24.86,24.82,24.82,18400.0,14.9865,15.0046,14.9805,14.9805,18400.0
2009-07-22 11:40:00,24.83,24.84,24.78,24.78,15000.0,14.9865,14.9926,14.9563,14.9563,15000.0
2009-07-22 11:50:00,24.79,24.85,24.79,24.85,15800.0,14.9624,14.9986,14.9624,14.9986,15800.0
2009-07-22 12:00:00,24.85,24.88,24.85,24.86,37000.0,14.9986,15.0167,14.9986,15.0046,37000.0
2009-07-22 12:10:00,24.85,24.86,24.82,24.83,42000.0,14.9986,15.0046,14.9805,14.9865,42000.0
2009-07-22 12:20:00,24.84,24.93,24.84,24.93,33400.0,14.9926,15.0469,14.9926,15.0469,33400.0
2009-07-22 12:30:00,24.93,24.96,24.93,24.94,29800.0,15.0469,15.065,15.0469,15.0529,29800.0
2009-07-22 12:40:00,24.93,24.96,24.92,24.96,32800.0,15.0469,15.065,15.0408,15.065,32800.0
2009-07-22 12:50:00,24.96,24.98,24.91,24.92,37200.0,15.065,15.0771,15.0348,15.0408,37200.0
2009-07-22 13:00:00,24.92,24.95,24.89,24.94,63200.0,15.0408,15.0589,15.0227,15.0529,63200.0
2009-07-22 13:10:00,24.93,24.93,24.92,24.92,42400.0,15.0469,15.0469,15.0408,15.0408,42400.0
2009-07-22 13:20:00,24.93,24.93,24.9,24.91,16400.0,15.0469,15.0469,15.0288,15.0348,16400.0
2009-07-22 13:30:00,24.91,24.93,24.89,24.9,59200.0,15.0348,15.0469,15.0227,15.0288,59200.0
2009-07-22 13:40:00,24.9,24.92,24.87,24.92,31800.0,15.0288,15.0408,15.0107,15.0408,31800.0
2009-07-22 13:50:00,24.91,24.94,24.9,24.94,53800.0,15.0348,15.0529,15.0288,15.0529,53800.0
2009-07-22 14:00:00,24.95,24.98,24.93,24.94,28200.0,15.0589,15.0771,15.0469,15.0529,28200.0
2009-07-22 14:10:00,24.93,24.95,24.92,24.93,25000.0,15.0469,15.0589,15.0408,15.0469,25000.0
2009-07-22 14:20:00,24.92,24.92,24.89,24.91,10800.0,15.0408,15.0408,15.0227,15.0348,10800.0
2009-07-22 14:30:00,24.9,24.96,24.9,24.96,19200.0,15.0288,15.065,15.0288,15.065,19200.0
2009-07-22 14:40:00,24.95,24.99,24.93,24.94,38600.0,15.0589,15.0831,15.0469,15.0529,38600.0
2009-07-22 14:50:00,24.94,24.96,24.91,24.92,70200.0,15.0529,15.065,15.0348,15.0408,70200.0
2009-07-22 15:00:00,24.93,24.93,24.9,24.91,31200.0,15.0469,15.0469,15.0288,15.0348,31200.0
2009-07-22 15:10:00,24.91,24.91,24.85,24.87,36800.0,15.0348,15.0348,14.9986,15.0107,36800.0
2009-07-22 15:20:00,24.87,24.89,24.85,24.88,24000.0,15.0107,15.0227,14.9986,15.0167,24000.0
2009-07-22 15:30:00,24.87,24.89,24.86,24.86,29600.0,15.0107,15.0227,15.0046,15.0046,29600.0
2009-07-22 15:40:00,24.88,24.88,24.79,24.82,166200.0,15.0167,15.0167,14.9624,14.9805,166200.0
2009-07-22 15:50:00,24.81,24.86,24.79,24.84,269200.0,14.9745,15.0046,14.9624,14.9926,269200.0
2009-07-23 09:30:00,24.84,24.97,24.84,24.92,185400.0,14.9926,15.071,14.9926,15.0408,185400.0
2009-07-23 09:40:00,24.92,24.95,24.89,24.92,51000.0,15.0408,15.0589,15.0227,15.0408,51000.0
2009-07-23 09:50:00,24.91,25.0,24.88,24.98,78800.0,15.0348,15.0891,15.0167,15.0771,78800.0
2009-07-23 10:00:00,24.98,25.0,24.93,25.0,105600.0,15.0771,15.0891,15.0469,15.0891,105600.0
2009-07-23 10:10:00,25.0,25.07,24.97,25.05,268800.0,15.0891,15.1314,15.071,15.1193,268800.0
2009-07-23 10:20:00,25.05,25.09,25.02,25.06,53400.0,15.1193,15.1434,15.1012,15.1253,53400.0
2009-07-23 10:30:00,25.07,25.13,25.07,25.12,172600.0,15.1314,15.1676,15.1314,15.1616,172600.0
2009-07-23 10:40:00,25.12,25.13,25.08,25.13,84800.0,15.1616,15.1676,15.1374,15.1676,84800.0
2009-07-23 10:50:00,25.13,25.23,25.13,25.22,56400.0,15.1676,15.2279,15.1676,15.2219,56400.0
2009-07-23 11:00:00,25.22,25.26,25.2,25.25,53600.0,15.2219,15.2461,15.2098,15.24,53600.0
2009-07-23 11:10:00,25.25,25.36,25.24,25.34,65200.0,15.24,15.3064,15.234,15.2943,65200.0
2009-07-23 11:20:00,25.35,25.38,25.34,25.36,63400.0,15.3004,15.3185,15.2943,15.3064,63400.0
2009-07-23 11:30:00,25.37,25.38,25.31,25.38,56600.0,15.3124,15.3185,15.2762,15.3185,56600.0
2009-07-23 11:40:00,25.38,25.4,25.36,25.36,67200.0,15.3185,15.3306,15.3064,15.3064,67200.0
2009-07-23 11:50:00,25.37,25.42,25.36,25.39,36200.0,15.3124,15.3426,15.3064,15.3245,36200.0
2009-07-23 12:00:00,25.38,25.47,25.38,25.47,46000.0,15.3185,15.3728,15.3185,15.3728,46000.0
2009-07-23 12:10:00,25.47,25.49,25.46,25.49,111000.0,15.3728,15.3849,15.3668,15.3849,111000.0
2009-07-23 12:20:00,25.49,25.5,25.47,25.5,51000.0,15.3849,15.3909,15.3728,15.3909,51000.0
2009-07-23 12:30:00,25.49,25.54,25.48,25.5,57800.0,15.3849,15.4151,15.3788,15.3909,57800.0
2009-07-23 12:40:00,25.5,25.5,25.46,25.48,79800.0,15.3909,15.3909,15.3668,15.3788,79800.0
2009-07-23 12:50:00,25.48,25.52,25.47,25.51,41400.0,15.3788,15.403,15.3728,15.3969,41400.0
2009-07-23 13:00:00,25.51,25.56,25.5,25.54,60000.0,15.3969,15.4271,15.3909,15.4151,60000.0
2009-07-23 13:10:00,25.54,25.55,25.53,25.54,54200.0,15.4151,15.4211,15.409,15.4151,54200.0
2009-07-23 13:20:00,25.54,25.6,25.53,25.6,55600.0,15.4151,15.4513,15.409,15.4513,55600.0
2009-07-23 13:30:00,25.6,25.67,25.56,25.66,137000.0,15.4513,15.4935,15.4271,15.4875,137000.0
2009-07-23 13:40:00,25.66,25.7,25.64,25.67,59600.0,15.4875,15.5116,15.4754,15.4935,59600.0
2009-07-23 13:50:00,25.67,25.68,25.62,25.66,94600.0,15.4935,15.4996,15.4633,15.4875,94600.0
2009-07-23 14:00:00,25.67,25.72,25.66,25.68,71200.0,15.4935,15.5237,15.4875,15.4996,71200.0
2009-07-23 14:10:00,25.68,25.72,25.66,25.7,50000.0,15.4996,15.5237,15.4875,15.5116,50000.0
2009-07-23 14:20:00,25.7,25.74,25.68,25.72,74800.0,15.5116,15.5358,15.4996,15.5237,74800.0
2009-07-23 14:30:00,25.72,25.75,25.71,25.72,56200.0,15.5237,15.5418,15.5177,15.5237,56200.0
2009-07-23 14:40:00,25.73,25.75,25.72,25.74,53600.0,15.5297,15.5418,15.5237,15.5358,53600.0
2009-07-23 14:50:00,25.74,25.75,25.72,25.75,57200.0,15.5358,15.5418,15.5237,15.5418,57200.0
2009-07-23 15:00:00,25.75,25.84,25.75,25.82,108000.0,15.5418,15.5961,15.5418,15.5841,108000.0
2009-07-23 15:10:00,25.82,25.86,25.79,25.82,100600.0,15.5841,15.6082,15.5659,15.5841,100600.0
2009-07-23 15:20:00,25.83,25.85,25.75,25.75,138400.0,15.5901,15.6022,15.5418,15.5418,138400.0
2009-07-23 15:30:00,25.75,25.76,25.73,25.75,129400.0,15.5418,15.5478,15.5297,15.5418,129400.0
2009-07-23 15:40:00,25.75,25.8,25.66,25.67,213000.0,15.5418,15.572,15.4875,15.4935,213000.0
2009-07-23 15:50:00,25.67,25.7,25.58,25.66,488200.0,15.4935,15.5116,15.4392,15.4875,488200.0
2009-07-24 09:30:00,25.5,25.78,25.49,25.78,187200.0,15.3909,15.5599,15.3849,15.5599,187200.0
2009-07-24 09:40:00,25.78,25.91,25.77,25.85,96200.0,15.5599,15.6384,15.5539,15.6022,96200.0
2009-07-24 09:50:00,25.85,25.96,25.83,25.88,99400.0,15.6022,15.6686,15.5901,15.6203,99400.0
2009-07-24 10:00:00,25.9,26.11,25.85,26.11,174400.0,15.6323,15.7591,15.6022,15.7591,174400.0
2009-07-24 10:10:00,26.11,26.14,26.02,26.05,152600.0,15.7591,15.7772,15.7048,15.7229,152600.0
2009-07-24 10:20:00,26.04,26.04,25.95,26.0,76800.0,15.7168,15.7168,15.6625,15.6927,76800.0
2009-07-24 10:30:00,26.0,26.02,25.97,25.99,42400.0,15.6927,15.7048,15.6746,15.6867,42400.0
2009-07-24 10:40:00,25.99,26.01,25.93,26.0,58000.0,15.6867,15.6987,15.6504,15.6927,58000.0
2009-07-24 10:50:00,26.0,26.0,25.9,25.93,65800.0,15.6927,15.6927,15.6323,15.6504,65800.0
2009-07-24 11:00:00,25.93,25.98,25.92,25.94,60000.0,15.6504,15.6806,15.6444,15.6565,60000.0
2009-07-24 11:10:00,25.94,25.97,25.93,25.93,63000.0,15.6565,15.6746,15.6504,15.6504,63000.0
2009-07-24 11:20:00,25.95,25.95,25.83,25.86,64600.0,15.6625,15.6625,15.5901,15.6082,64600.0
2009-07-24 11:30:00,25.86,25.89,25.83,25.85,47200.0,15.6082,15.6263,15.5901,15.6022,47200.0
2009-07-24 11:40:00,25.86,25.92,25.85,25.91,36000.0,15.6082,15.6444,15.6022,15.6384,36000.0
2009-07-24 11:50:00,25.92,25.93,25.9,25.93,31200.0,15.6444,15.6504,15.6323,15.6504,31200.0
2009-07-24 12:00:00,25.93,25.97,25.92,25.97,24800.0,15.6504,15.6746,15.6444,15.6746,24800.0
2009-07-24 12:10:00,25.97,25.99,25.93,25.93,36000.0,15.6746,15.6867,15.6504,15.6504,36000.0
2009-07-24 12:20:00,25.94,26.0,25.93,25.99,24600.0,15.6565,15.6927,15.6504,15.6867,24600.0
2009-07-24 12:30:00,26.0,26.03,25.99,26.02,33400.0,15.6927,15.7108,15.6867,15.7048,33400.0
2009-07-24 12:40:00,26.02,26.04,25.99,26.0,30200.0,15.7048,15.7168,15.6867,15.6927,30200.0
2009-07-24 12:50:00,26.0,26.03,25.99,26.0,16200.0,15.6927,15.7108,15.6867,15.6927,16200.0
2009-07-24 13:00:00,25.99,26.02,25.99,26.0,20000.0,15.6867,15.7048,15.6867,15.6927,20000.0
2009-07-24 13:10:00,26.0,26.04,25.98,26.03,48400.0,15.6927,15.7168,15.6806,15.7108,48400.0
2009-07-24 13:20:00,26.02,26.04,25.99,26.03,28000.0,15.7048,15.7168,15.6867,15.7108,28000.0
2009-07-24 13:30:00,26.03,26.11,26.02,26.11,42200.0,15.7108,15.7591,15.7048,15.7591,42200.0
2009-07-24 13:40:00,26.1,26.1,26.07,26.07,17400.0,15.753,15.753,15.7349,15.7349,17400.0
2009-07-24 13:50:00,26.07,26.11,26.06,26.09,28200.0,15.7349,15.7591,15.7289,15.747,28200.0
2009-07-24 14:00:00,26.09,26.1,26.06,26.08,27400.0,15.747,15.753,15.7289,15.741,27400.0
2009-07-24 14:10:00,26.07,26.07,26.03,26.03,32800.0,15.7349,15.7349,15.7108,15.7108,32800.0
2009-07-24 14:20:00,26.02,26.04,26.0,26.02,30200.0,15.7048,15.7168,15.6927,15.7048,30200.0
2009-07-24 14:30:00,26.0,26.03,26.0,26.03,21000.0,15.6927,15.7108,15.6927,15.7108,21000.0
2009-07-24 14:40:00,26.03,26.04,26.0,26.04,29000.0,15.7108,15.7168,15.6927,15.7168,29000.0
2009-07-24 14:50:00,26.04,26.04,25.99,26.02,23600.0,15.7168,15.7168,15.6867,15.7048,23600.0
2009-07-24 15:00:00,26.02,26.04,25.97,25.97,47800.0,15.7048,15.7168,15.6746,15.6746,47800.0
2009-07-24 15:10:00,25.98,25.99,25.96,25.96,38200.0,15.6806,15.6867,15.6686,15.6686,38200.0
2009-07-24 15:20:00,25.97,26.02,25.97,26.0,59800.0,15.6746,15.7048,15.6746,15.6927,59800.0
2009-07-24 15:30:00,26.0,26.0,25.93,25.96,128600.0,15.6927,15.6927,15.6504,15.6686,128600.0
2009-07-24 15:40:00,25.96,26.03,25.95,26.03,114400.0,15.6686,15.7108,15.6625,15.7108,114400.0
2009-07-24 15:50:00,26.03,26.06,25.98,26.0,234600.0,15.7108,15.7289,15.6806,15.6927,234600.0
2009-07-27 11:10:00,26.2,26.21,26.19,26.2,12400.0,15.8134,15.8194,15.8074,15.8134,12400.0
2009-07-27 11:20:00,26.2,26.22,26.17,26.2,53000.0,15.8134,15.8255,15.7953,15.8134,53000.0
2009-07-27 11:30:00,26.19,26.25,26.18,26.2,44600.0,15.8074,15.8436,15.8013,15.8134,44600.0
2009-07-27 11:40:00,26.2,26.22,26.17,26.18,40200.0,15.8134,15.8255,15.7953,15.8013,40200.0
2009-07-27 11:50:00,26.17,26.23,26.17,26.22,27800.0,15.7953,15.8315,15.7953,15.8255,27800.0
2009-07-27 12:00:00,26.23,26.23,26.16,26.17,32800.0,15.8315,15.8315,15.7893,15.7953,32800.0
2009-07-27 12:10:00,26.18,26.21,26.17,26.21,19000.0,15.8013,15.8194,15.7953,15.8194,19000.0
2009-07-27 12:20:00,26.21,26.21,26.14,26.14,26800.0,15.8194,15.8194,15.7772,15.7772,26800.0
2009-07-27 12:30:00,26.14,26.18,26.14,26.17,21200.0,15.7772,15.8013,15.7772,15.7953,21200.0
2009-07-27 12:40:00,26.17,26.19,26.16,26.17,17200.0,15.7953,15.8074,15.7893,15.7953,17200.0
2009-07-27 12:50:00,26.17,26.21,26.17,26.18,14800.0,15.7953,15.8194,15.7953,15.8013,14800.0
2009-07-27 13:00:00,26.18,26.23,26.18,26.21,27000.0,15.8013,15.8315,15.8013,15.8194,27000.0
2009-07-27 13:10:00,26.21,26.23,26.18,26.18,29000.0,15.8194,15.8315,15.8013,15.8013,29000.0
2009-07-27 13:20:00,26.18,26.18,26.14,26.18,22000.0,15.8013,15.8013,15.7772,15.8013,22000.0
2009-07-27 13:30:00,26.16,26.18,26.16,26.18,17200.0,15.7893,15.8013,15.7893,15.8013,17200.0
2009-07-27 13:40:00,26.17,26.23,26.17,26.23,33600.0,15.7953,15.8315,15.7953,15.8315,33600.0
2009-07-27 13:50:00,26.23,26.29,26.22,26.26,23600.0,15.8315,15.8677,15.8255,15.8496,23600.0
2009-07-27 14:00:00,26.27,26.29,26.25,26.26,21600.0,15.8557,15.8677,15.8436,15.8496,21600.0
2009-07-27 14:10:00,26.25,26.28,26.24,26.27,34000.0,15.8436,15.8617,15.8375,15.8557,34000.0
2009-07-27 14:20:00,26.28,26.28,26.24,26.25,21000.0,15.8617,15.8617,15.8375,15.8436,21000.0
2009-07-27 14:30:00,26.25,26.28,26.21,26.23,44600.0,15.8436,15.8617,15.8194,15.8315,44600.0
2009-07-27 14:40:00,26.23,26.29,26.22,26.27,38600.0,15.8315,15.8677,15.8255,15.8557,38600.0
2009-07-27 14:50:00,26.27,26.27,26.23,26.24,36400.0,15.8557,15.8557,15.8315,15.8375,36400.0
2009-07-27 15:00:00,26.25,26.29,26.25,26.28,45600.0,15.8436,15.8677,15.8436,15.8617,45600.0
2009-07-27 15:10:00,26.28,26.29,26.24,26.24,42200.0,15.8617,15.8677,15.8375,15.8375,42200.0
2009-07-27 15:20:00,26.24,26.29,26.23,26.25,56800.0,15.8375,15.8677,15.8315,15.8436,56800.0
2009-07-27 15:30:00,26.25,26.26,26.21,26.23,67800.0,15.8436,15.8496,15.8194,15.8315,67800.0
2009-07-27 15:40:00,26.23,26.24,26.14,26.15,100600.0,15.8315,15.8375,15.7772,15.7832,100600.0
2009-07-27 15:50:00,26.15,26.25,26.14,26.25,156200.0,15.7832,15.8436,15.7772,15.8436,156200.0
2009-07-28 09:30:00,26.13,26.18,25.98,26.11,62600.0,15.7712,15.8013,15.6806,15.7591,62600.0
2009-07-28 09:40:00,26.11,26.11,25.93,25.97,69200.0,15.7591,15.7591,15.6504,15.6746,69200.0
2009-07-28 09:50:00,25.98,26.01,25.97,26.0,50400.0,15.6806,15.6987,15.6746,15.6927,50400.0
2009-07-28 10:00:00,25.99,26.0,25.87,25.91,54600.0,15.6867,15.6927,15.6142,15.6384,54600.0
2009-07-28 10:10:00,25.91,25.91,25.84,25.88,49200.0,15.6384,15.6384,15.5961,15.6203,49200.0
2009-07-28 10:20:00,25.88,25.92,25.88,25.91,52000.0,15.6203,15.6444,15.6203,15.6384,52000.0
2009-07-28 10:30:00,25.91,25.92,25.86,25.89,50400.0,15.6384,15.6444,15.6082,15.6263,50400.0
2009-07-28 10:40:00,25.89,25.97,25.89,25.95,43600.0,15.6263,15.6746,15.6263,15.6625,43600.0
2009-07-28 10:50:00,25.95,25.95,25.9,25.91,23600.0,15.6625,15.6625,15.6323,15.6384,23600.0
2009-07-28 11:00:00,25.91,25.91,25.87,25.89,43400.0,15.6384,15.6384,15.6142,15.6263,43400.0
2009-07-28 11:10:00,25.88,25.9,25.85,25.88,54400.0,15.6203,15.6323,15.6022,15.6203,54400.0
2009-07-28 11:20:00,25.88,25.89,25.86,25.86,42800.0,15.6203,15.6263,15.6082,15.6082,42800.0
2009-07-28 11:30:00,25.86,25.89,25.86,25.88,66200.0,15.6082,15.6263,15.6082,15.6203,66200.0
2009-07-28 11:40:00,25.88,25.89,25.86,25.88,39600.0,15.6203,15.6263,15.6082,15.6203,39600.0
2009-07-28 11:50:00,25.87,25.88,25.84,25.88,25600.0,15.6142,15.6203,15.5961,15.6203,25600.0
2009-07-28 12:00:00,25.88,25.89,25.85,25.89,22800.0,15.6203,15.6263,15.6022,15.6263,22800.0
2009-07-28 12:10:00,25.89,25.93,25.89,25.91,30800.0,15.6263,15.6504,15.6263,15.6384,30800.0
2009-07-28 12:20:00,25.91,25.93,25.9,25.9,33600.0,15.6384,15.6504,15.6323,15.6323,33600.0
2009-07-28 12:30:00,25.9,25.95,25.9,25.92,45000.0,15.6323,15.6625,15.6323,15.6444,45000.0
2009-07-28 12:40:00,25.92,25.92,25.88,25.89,30200.0,15.6444,15.6444,15.6203,15.6263,30200.0
2009-07-28 12:50:00,25.88,25.89,25.86,25.86,28200.0,15.6203,15.6263,15.6082,15.6082,28200.0
2009-07-28 13:00:00,25.86,25.87,25.83,25.86,27200.0,15.6082,15.6142,15.5901,15.6082,27200.0
2009-07-28 13:10:00,25.86,25.89,25.86,25.86,56400.0,15.6082,15.6263,15.6082,15.6082,56400.0
2009-07-28 13:20:00,25.86,25.88,25.85,25.86,37000.0,15.6082,15.6203,15.6022,15.6082,37000.0
2009-07-28 13:30:00,25.87,25.87,25.83,25.84,35000.0,15.6142,15.6142,15.5901,15.5961,35000.0
2009-07-28 13:40:00,25.84,25.86,25.81,25.83,36200.0,15.5961,15.6082,15.578,15.5901,36200.0
2009-07-28 13:50:00,25.83,25.9,25.82,25.86,46000.0,15.5901,15.6323,15.5841,15.6082,46000.0
2009-07-28 14:00:00,25.86,25.86,25.82,25.84,44200.0,15.6082,15.6082,15.5841,15.5961,44200.0
2009-07-28 14:10:00,25.83,25.85,25.82,25.83,34600.0,15.5901,15.6022,15.5841,15.5901,34600.0
2009-07-28 14:20:00,25.83,25.84,25.82,25.83,32200.0,15.5901,15.5961,15.5841,15.5901,32200.0
2009-07-28 14:30:00,25.83,25.9,25.82,25.86,68200.0,15.5901,15.6323,15.5841,15.6082,68200.0
2009-07-28 14:40:00,25.86,25.86,25.84,25.85,34800.0,15.6082,15.6082,15.5961,15.6022,34800.0
2009-07-28 14:50:00,25.85,25.85,25.81,25.81,44600.0,15.6022,15.6022,15.578,15.578,44600.0
2009-07-28 15:00:00,25.81,25.83,25.8,25.8,44400.0,15.578,15.5901,15.572,15.572,44400.0
2009-07-28 15:10:00,25.8,25.86,25.79,25.82,92000.0,15.572,15.6082,15.5659,15.5841,92000.0
2009-07-28 15:20:00,25.82,25.85,25.81,25.83,56200.0,15.5841,15.6022,15.578,15.5901,56200.0
2009-07-28 15:30:00,25.83,25.91,25.82,25.86,125800.0,15.5901,15.6384,15.5841,15.6082,125800.0
2009-07-28 15:40:00,25.87,25.95,25.86,25.93,74000.0,15.6142,15.6625,15.6082,15.6504,74000.0
2009-07-28 15:50:00,25.93,25.98,25.92,25.93,105400.0,15.6504,15.6806,15.6444,15.6504,105400.0
2009-07-29 09:30:00,25.85,25.89,25.74,25.8,46600.0,15.6022,15.6263,15.5358,15.572,46600.0
2009-07-29 09:40:00,25.79,25.88,25.75,25.84,20000.0,15.5659,15.6203,15.5418,15.5961,20000.0
2009-07-29 09:50:00,25.85,25.93,25.8,25.92,18800.0,15.6022,15.6504,15.572,15.6444,18800.0
2009-07-29 10:00:00,25.92,26.04,25.92,25.99,52600.0,15.6444,15.7168,15.6444,15.6867,52600.0
2009-07-29 10:10:00,25.99,26.02,25.89,25.9,37000.0,15.6867,15.7048,15.6263,15.6323,37000.0
2009-07-29 10:20:00,25.9,25.9,25.81,25.83,23200.0,15.6323,15.6323,15.578,15.5901,23200.0
2009-07-29 10:30:00,25.84,25.84,25.77,25.79,36600.0,15.5961,15.5961,15.5539,15.5659,36600.0
2009-07-29 10:40:00,25.78,25.82,25.74,25.82,27800.0,15.5599,15.5841,15.5358,15.5841,27800.0
2009-07-29 10:50:00,25.83,25.92,25.83,25.86,52600.0,15.5901,15.6444,15.5901,15.6082,52600.0
2009-07-29 11:00:00,25.86,25.89,25.81,25.83,57400.0,15.6082,15.6263,15.578,15.5901,57400.0
2009-07-29 11:10:00,25.83,25.84,25.66,25.67,47400.0,15.5901,15.5961,15.4875,15.4935,47400.0
2009-07-29 11:20:00,25.68,25.68,25.59,25.59,40200.0,15.4996,15.4996,15.4452,15.4452,40200.0
2009-07-29 11:30:00,25.59,25.6,25.5,25.5,31000.0,15.4452,15.4513,15.3909,15.3909,31000.0
2009-07-29 11:40:00,25.5,25.56,25.46,25.56,25200.0,15.3909,15.4271,15.3668,15.4271,25200.0
2009-07-29 11:50:00,25.55,25.64,25.55,25.64,19400.0,15.4211,15.4754,15.4211,15.4754,19400.0
2009-07-29 12:00:00,25.65,25.68,25.65,25.65,13200.0,15.4814,15.4996,15.4814,15.4814,13200.0
2009-07-29 12:10:00,25.65,25.69,25.63,25.68,87200.0,15.4814,15.5056,15.4694,15.4996,87200.0
2009-07-29 12:20:00,25.68,25.69,25.65,25.66,45600.0,15.4996,15.5056,15.4814,15.4875,45600.0
2009-07-29 12:30:00,25.65,25.7,25.64,25.67,38000.0,15.4814,15.5116,15.4754,15.4935,38000.0
2009-07-29 12:40:00,25.66,25.7,25.66,25.67,19200.0,15.4875,15.5116,15.4875,15.4935,19200.0
2009-07-29 12:50:00,25.68,25.73,25.67,25.73,15200.0,15.4996,15.5297,15.4935,15.5297,15200.0
2009-07-29 13:00:00,25.72,25.72,25.64,25.65,33200.0,15.5237,15.5237,15.4754,15.4814,33200.0
2009-07-29 13:10:00,25.65,25.7,25.61,25.68,43600.0,15.4814,15.5116,15.4573,15.4996,43600.0
2009-07-29 13:20:00,25.68,25.73,25.67,25.72,41400.0,15.4996,15.5297,15.4935,15.5237,41400.0
2009-07-29 13:30:00,25.72,25.74,25.69,25.74,23000.0,15.5237,15.5358,15.5056,15.5358,23000.0
2009-07-29 13:40:00,25.74,25.77,25.74,25.76,14600.0,15.5358,15.5539,15.5358,15.5478,14600.0
2009-07-29 13:50:00,25.76,25.78,25.74,25.78,20400.0,15.5478,15.5599,15.5358,15.5599,20400.0
2009-07-29 14:00:00,25.79,25.8,25.71,25.72,28000.0,15.5659,15.572,15.5177,15.5237,28000.0
2009-07-29 14:10:00,25.72,25.78,25.7,25.75,19200.0,15.5237,15.5599,15.5116,15.5418,19200.0
2009-07-29 14:20:00,25.75,25.82,25.74,25.81,22000.0,15.5418,15.5841,15.5358,15.578,22000.0
2009-07-29 14:30:00,25.81,25.82,25.77,25.78,21800.0,15.578,15.5841,15.5539,15.5599,21800.0
2009-07-29 14:40:00,25.77,25.77,25.7,25.71,33200.0,15.5539,15.5539,15.5116,15.5177,33200.0
2009-07-29 14:50:00,25.72,25.75,25.71,25.73,38400.0,15.5237,15.5418,15.5177,15.5297,38400.0
2009-07-29 15:00:00,25.73,25.78,25.73,25.77,19400.0,15.5297,15.5599,15.5297,15.5539,19400.0
2009-07-29 15:10:00,25.78,25.86,25.78,25.86,40800.0,15.5599,15.6082,15.5599,15.6082,40800.0
2009-07-29 15:20:00,25.86,25.89,25.86,25.88,40000.0,15.6082,15.6263,15.6082,15.6203,40000.0
2009-07-29 15:30:00,25.88,25.93,25.87,25.92,60800.0,15.6203,15.6504,15.6142,15.6444,60800.0
2009-07-29 15:40:00,25.92,25.98,25.9,25.95,97800.0,15.6444,15.6806,15.6323,15.6625,97800.0
2009-07-29 15:50:00,25.95,25.96,25.92,25.95,133800.0,15.6625,15.6686,15.6444,15.6625,133800.0
2009-07-30 09:30:00,26.18,26.25,26.13,26.2,68600.0,15.8013,15.8436,15.7712,15.8134,68600.0
2009-07-30 09:40:00,26.18,26.25,26.1,26.22,83400.0,15.8013,15.8436,15.753,15.8255,83400.0
2009-07-30 09:50:00,26.23,26.25,26.18,26.21,111800.0,15.8315,15.8436,15.8013,15.8194,111800.0
2009-07-30 10:00:00,26.23,26.28,26.22,26.28,98400.0,15.8315,15.8617,15.8255,15.8617,98400.0
2009-07-30 10:10:00,26.28,26.28,26.21,26.25,71400.0,15.8617,15.8617,15.8194,15.8436,71400.0
2009-07-30 10:20:00,26.25,26.3,26.25,26.28,48000.0,15.8436,15.8738,15.8436,15.8617,48000.0
2009-07-30 10:30:00,26.28,26.34,26.25,26.34,60000.0,15.8617,15.8979,15.8436,15.8979,60000.0
2009-07-30 10:40:00,26.33,26.4,26.31,26.4,41200.0,15.8919,15.9341,15.8798,15.9341,41200.0
2009-07-30 10:50:00,26.4,26.4,26.31,26.33,30200.0,15.9341,15.9341,15.8798,15.8919,30200.0
2009-07-30 11:00:00,26.33,26.33,26.27,26.28,39600.0,15.8919,15.8919,15.8557,15.8617,39600.0
2009-07-30 11:10:00,26.27,26.31,26.26,26.3,36800.0,15.8557,15.8798,15.8496,15.8738,36800.0
2009-07-30 11:20:00,26.3,26.34,26.29,26.33,42000.0,15.8738,15.8979,15.8677,15.8919,42000.0
2009-07-30 11:30:00,26.33,26.34,26.31,26.33,45000.0,15.8919,15.8979,15.8798,15.8919,45000.0
2009-07-30 11:40:00,26.33,26.38,26.32,26.38,42600.0,15.8919,15.922,15.8858,15.922,42600.0
2009-07-30 11:50:00,26.37,26.38,26.35,26.36,37200.0,15.916,15.922,15.9039,15.91,37200.0
2009-07-30 12:00:00,26.36,26.36,26.32,26.36,36800.0,15.91,15.91,15.8858,15.91,36800.0
2009-07-30 12:10:00,26.36,26.36,26.34,26.35,53000.0,15.91,15.91,15.8979,15.9039,53000.0
2009-07-30 12:20:00,26.35,26.36,26.28,26.29,50400.0,15.9039,15.91,15.8617,15.8677,50400.0
2009-07-30 12:30:00,26.28,26.31,26.28,26.3,35000.0,15.8617,15.8798,15.8617,15.8738,35000.0
2009-07-30 12:40:00,26.3,26.33,26.3,26.32,40800.0,15.8738,15.8919,15.8738,15.8858,40800.0
2009-07-30 12:50:00,26.31,26.32,26.3,26.3,22400.0,15.8798,15.8858,15.8738,15.8738,22400.0
2009-07-30 13:00:00,26.31,26.4,26.29,26.4,59600.0,15.8798,15.9341,15.8677,15.9341,59600.0
2009-07-30 13:10:00,26.39,26.4,26.36,26.38,24400.0,15.9281,15.9341,15.91,15.922,24400.0
2009-07-30 13:20:00,26.38,26.41,26.38,26.39,21800.0,15.922,15.9402,15.922,15.9281,21800.0
2009-07-30 13:30:00,26.39,26.43,26.38,26.42,26800.0,15.9281,15.9522,15.922,15.9462,26800.0
2009-07-30 13:40:00,26.43,26.44,26.41,26.43,36200.0,15.9522,15.9583,15.9402,15.9522,36200.0
2009-07-30 13:50:00,26.43,26.43,26.39,26.39,42200.0,15.9522,15.9522,15.9281,15.9281,42200.0
2009-07-30 14:00:00,26.39,26.45,26.39,26.4,52600.0,15.9281,15.9643,15.9281,15.9341,52600.0
2009-07-30 14:10:00,26.41,26.43,26.4,26.42,36200.0,15.9402,15.9522,15.9341,15.9462,36200.0
2009-07-30 14:20:00,26.41,26.42,26.39,26.4,46600.0,15.9402,15.9462,15.9281,15.9341,46600.0
2009-07-30 14:30:00,26.41,26.45,26.4,26.45,39000.0,15.9402,15.9643,15.9341,15.9643,39000.0
2009-07-30 14:40:00,26.44,26.46,26.44,26.46,36600.0,15.9583,15.9703,15.9583,15.9703,36600.0
2009-07-30 14:50:00,26.47,26.49,26.43,26.43,51600.0,15.9764,15.9884,15.9522,15.9522,51600.0
2009-07-30 15:00:00,26.43,26.48,26.43,26.46,72000.0,15.9522,15.9824,15.9522,15.9703,72000.0
2009-07-30 15:10:00,26.47,26.49,26.46,26.47,81800.0,15.9764,15.9884,15.9703,15.9764,81800.0
2009-07-30 15:20:00,26.47,26.47,26.42,26.43,72000.0,15.9764,15.9764,15.9462,15.9522,72000.0
2009-07-30 15:30:00,26.43,26.44,26.35,26.41,97600.0,15.9522,15.9583,15.9039,15.9402,97600.0
2009-07-30 15:40:00,26.41,26.42,26.25,26.27,224200.0,15.9402,15.9462,15.8436,15.8557,224200.0
2009-07-30 15:50:00,26.28,26.3,26.15,26.23,330800.0,15.8617,15.8738,15.7832,15.8315,330800.0
2009-07-31 09:30:00,25.96,26.41,25.37,26.0,141000.0,15.6686,15.9402,15.3124,15.6927,141000.0
2009-07-31 09:40:00,26.0,26.14,25.95,26.11,101200.0,15.6927,15.7772,15.6625,15.7591,101200.0
2009-07-31 09:50:00,26.09,26.13,26.03,26.08,38400.0,15.747,15.7712,15.7108,15.741,38400.0
2009-07-31 10:00:00,26.08,26.08,25.98,26.05,72400.0,15.741,15.741,15.6806,15.7229,72400.0
2009-07-31 10:10:00,26.05,26.13,26.05,26.08,24000.0,15.7229,15.7712,15.7229,15.741,24000.0
2009-07-31 10:20:00,26.08,26.18,26.06,26.11,42400.0,15.741,15.8013,15.7289,15.7591,42400.0
2009-07-31 10:30:00,26.12,26.15,26.06,26.06,26200.0,15.7651,15.7832,15.7289,15.7289,26200.0
2009-07-31 10:40:00,26.06,26.15,26.06,26.11,25600.0,15.7289,15.7832,15.7289,15.7591,25600.0
2009-07-31 10:50:00,26.13,26.23,26.13,26.17,18000.0,15.7712,15.8315,15.7712,15.7953,18000.0
2009-07-31 11:00:00,26.18,26.18,26.11,26.13,32400.0,15.8013,15.8013,15.7591,15.7712,32400.0
2009-07-31 11:10:00,26.13,26.27,26.13,26.15,67000.0,15.7712,15.8557,15.7712,15.7832,67000.0
2009-07-31 11:20:00,26.13,26.18,26.1,26.11,62600.0,15.7712,15.8013,15.753,15.7591,62600.0
2009-07-31 11:30:00,26.13,26.25,26.11,26.22,33600.0,15.7712,15.8436,15.7591,15.8255,33600.0
2009-07-31 11:40:00,26.21,26.32,26.21,26.24,58600.0,15.8194,15.8858,15.8194,15.8375,58600.0
2009-07-31 11:50:00,26.25,26.25,26.17,26.18,40000.0,15.8436,15.8436,15.7953,15.8013,40000.0
2009-07-31 12:00:00,26.17,26.18,26.05,26.06,55600.0,15.7953,15.8013,15.7229,15.7289,55600.0
2009-07-31 12:10:00,26.04,26.06,25.99,26.05,25800.0,15.7168,15.7289,15.6867,15.7229,25800.0
2009-07-31 12:20:00,26.05,26.11,26.05,26.09,36600.0,15.7229,15.7591,15.7229,15.747,36600.0
2009-07-31 12:30:00,26.09,26.1,26.06,26.08,33000.0,15.747,15.753,15.7289,15.741,33000.0
2009-07-31 12:40:00,26.08,26.11,26.06,26.09,28000.0,15.741,15.7591,15.7289,15.747,28000.0
2009-07-31 12:50:00,26.09,26.09,26.04,26.08,85000.0,15.747,15.747,15.7168,15.741,85000.0
2009-07-31 13:00:00,26.09,26.11,26.07,26.11,23600.0,15.747,15.7591,15.7349,15.7591,23600.0
2009-07-31 13:10:00,26.11,26.11,26.07,26.07,30000.0,15.7591,15.7591,15.7349,15.7349,30000.0
2009-07-31 13:20:00,26.08,26.18,26.07,26.18,31800.0,15.741,15.8013,15.7349,15.8013,31800.0
2009-07-31 13:30:00,26.18,26.21,26.17,26.18,27600.0,15.8013,15.8194,15.7953,15.8013,27600.0
2009-07-31 13:40:00,26.18,26.3,26.18,26.26,36800.0,15.8013,15.8738,15.8013,15.8496,36800.0
2009-07-31 13:50:00,26.27,26.27,26.23,26.24,33800.0,15.8557,15.8557,15.8315,15.8375,33800.0
2009-07-31 14:00:00,26.24,26.3,26.23,26.28,53000.0,15.8375,15.8738,15.8315,15.8617,53000.0
2009-07-31 14:10:00,26.27,26.42,26.27,26.4,85000.0,15.8557,15.9462,15.8557,15.9341,85000.0
2009-07-31 14:20:00,26.41,26.47,26.41,26.45,57000.0,15.9402,15.9764,15.9402,15.9643,57000.0
2009-07-31 14:30:00,26.43,26.47,26.4,26.42,60800.0,15.9522,15.9764,15.9341,15.9462,60800.0
2009-07-31 14:40:00,26.42,26.42,26.35,26.39,49000.0,15.9462,15.9462,15.9039,15.9281,49000.0
2009-07-31 14:50:00,26.39,26.39,26.34,26.35,43400.0,15.9281,15.9281,15.8979,15.9039,43400.0
2009-07-31 15:00:00,26.35,26.36,26.3,26.33,39600.0,15.9039,15.91,15.8738,15.8919,39600.0
2009-07-31 15:10:00,26.33,26.35,26.31,26.35,36400.0,15.8919,15.9039,15.8798,15.9039,36400.0
2009-07-31 15:20:00,26.34,26.39,26.33,26.34,54200.0,15.8979,15.9281,15.8919,15.8979,54200.0
2009-07-31 15:30:00,26.34,26.34,26.25,26.25,74000.0,15.8979,15.8979,15.8436,15.8436,74000.0
2009-07-31 15:40:00,26.25,26.25,26.16,26.18,214200.0,15.8436,15.8436,15.7893,15.8013,214200.0
2009-07-31 15:50:00,26.18,26.36,26.16,26.24,335200.0,15.8013,15.91,15.7893,15.8375,335200.0
2009-08-03 09:30:00,26.3,26.5,25.89,25.89,153600.0,15.8738,15.9945,15.6263,15.6263,153600.0
2009-08-03 09:40:00,25.86,25.89,25.68,25.79,123400.0,15.6082,15.6263,15.4996,15.5659,123400.0
2009-08-03 09:50:00,25.78,25.9,25.78,25.88,97400.0,15.5599,15.6323,15.5599,15.6203,97400.0
2009-08-03 10:00:00,25.89,26.0,25.86,25.9,150600.0,15.6263,15.6927,15.6082,15.6323,150600.0
2009-08-03 10:10:00,25.9,26.02,25.89,25.96,51200.0,15.6323,15.7048,15.6263,15.6686,51200.0
2009-08-03 10:20:00,25.97,26.0,25.93,25.97,60600.0,15.6746,15.6927,15.6504,15.6746,60600.0
2009-08-03 10:30:00,25.98,26.04,25.98,26.02,101600.0,15.6806,15.7168,15.6806,15.7048,101600.0
2009-08-03 10:40:00,26.03,26.06,26.01,26.04,37200.0,15.7108,15.7289,15.6987,15.7168,37200.0
2009-08-03 10:50:00,26.04,26.05,25.99,26.04,43000.0,15.7168,15.7229,15.6867,15.7168,43000.0
2009-08-03 11:00:00,26.03,26.04,25.95,25.95,46000.0,15.7108,15.7168,15.6625,15.6625,46000.0
2009-08-03 11:10:00,25.96,26.01,25.92,26.0,149400.0,15.6686,15.6987,15.6444,15.6927,149400.0
2009-08-03 11:20:00,26.01,26.06,26.01,26.03,25800.0,15.6987,15.7289,15.6987,15.7108,25800.0
2009-08-03 11:30:00,26.03,26.08,26.03,26.07,45400.0,15.7108,15.741,15.7108,15.7349,45400.0
2009-08-03 11:40:00,26.07,26.11,26.04,26.11,62000.0,15.7349,15.7591,15.7168,15.7591,62000.0
2009-08-03 11:50:00,26.1,26.12,26.08,26.09,50200.0,15.753,15.7651,15.741,15.747,50200.0
2009-08-03 12:00:00,26.09,26.15,26.07,26.09,42200.0,15.747,15.7832,15.7349,15.747,42200.0
2009-08-03 12:10:00,26.09,26.09,26.04,26.07,26200.0,15.747,15.747,15.7168,15.7349,26200.0
2009-08-03 12:20:00,26.06,26.07,26.0,26.02,26600.0,15.7289,15.7349,15.6927,15.7048,26600.0
2009-08-03 12:30:00,26.02,26.03,26.0,26.01,57200.0,15.7048,15.7108,15.6927,15.6987,57200.0
2009-08-03 12:40:00,26.02,26.03,25.99,26.0,49400.0,15.7048,15.7108,15.6867,15.6927,49400.0
2009-08-03 12:50:00,26.0,26.02,26.0,26.01,27800.0,15.6927,15.7048,15.6927,15.6987,27800.0
2009-08-03 13:00:00,26.02,26.08,26.0,26.06,38600.0,15.7048,15.741,15.6927,15.7289,38600.0
2009-08-03 13:10:00,26.06,26.08,26.05,26.05,54600.0,15.7289,15.741,15.7229,15.7229,54600.0
2009-08-03 13:20:00,26.05,26.09,26.05,26.08,41400.0,15.7229,15.747,15.7229,15.741,41400.0
2009-08-03 13:30:00,26.08,26.11,26.07,26.08,40200.0,15.741,15.7591,15.7349,15.741,40200.0
2009-08-03 13:40:00,26.08,26.09,26.07,26.08,25800.0,15.741,15.747,15.7349,15.741,25800.0
2009-08-03 13:50:00,26.08,26.09,26.07,26.07,25600.0,15.741,15.747,15.7349,15.7349,25600.0
2009-08-03 14:00:00,26.07,26.14,26.07,26.1,48000.0,15.7349,15.7772,15.7349,15.753,48000.0
2009-08-03 14:10:00,26.1,26.11,26.09,26.11,34200.0,15.753,15.7591,15.747,15.7591,34200.0
2009-08-03 14:20:00,26.1,26.16,26.1,26.11,47600.0,15.753,15.7893,15.753,15.7591,47600.0
2009-08-03 14:30:00,26.11,26.12,26.09,26.09,42000.0,15.7591,15.7651,15.747,15.747,42000.0
2009-08-03 14:40:00,26.09,26.13,26.09,26.11,44600.0,15.747,15.7712,15.747,15.7591,44600.0
2009-08-03 14:50:00,26.11,26.13,26.08,26.09,40200.0,15.7591,15.7712,15.741,15.747,40200.0
2009-08-03 15:00:00,26.09,26.15,26.09,26.15,58800.0,15.747,15.7832,15.747,15.7832,58800.0
2009-08-03 15:10:00,26.15,26.2,26.14,26.19,85600.0,15.7832,15.8134,15.7772,15.8074,85600.0
2009-08-03 15:20:00,26.2,26.23,26.18,26.2,95400.0,15.8134,15.8315,15.8013,15.8134,95400.0
2009-08-03 15:30:00,26.19,26.2,26.15,26.16,91400.0,15.8074,15.8134,15.7832,15.7893,91400.0
2009-08-03 15:40:00,26.15,26.18,26.12,26.15,121200.0,15.7832,15.8013,15.7651,15.7832,121200.0
2009-08-03 15:50:00,26.14,26.2,26.13,26.2,111200.0,15.7772,15.8134,15.7712,15.8134,111200.0
2009-08-04 09:30:00,26.18,26.27,26.02,26.25,69400.0,15.8013,15.8557,15.7048,15.8436,69400.0
2009-08-04 09:40:00,26.26,26.28,26.15,26.15,64200.0,15.8496,15.8617,15.7832,15.7832,64200.0
2009-08-04 09:50:00,26.15,26.22,26.14,26.21,66200.0,15.7832,15.8255,15.7772,15.8194,66200.0
2009-08-04 10:00:00,26.21,26.27,26.14,26.15,43600.0,15.8194,15.8557,15.7772,15.7832,43600.0
2009-08-04 10:10:00,26.16,26.18,26.11,26.11,41400.0,15.7893,15.8013,15.7591,15.7591,41400.0
2009-08-04 10:20:00,26.1,26.18,26.1,26.16,70600.0,15.753,15.8013,15.753,15.7893,70600.0
2009-08-04 10:30:00,26.15,26.18,26.13,26.17,49600.0,15.7832,15.8013,15.7712,15.7953,49600.0
2009-08-04 10:40:00,26.17,26.22,26.16,26.18,18000.0,15.7953,15.8255,15.7893,15.8013,18000.0
2009-08-04 10:50:00,26.18,26.2,26.16,26.18,21600.0,15.8013,15.8134,15.7893,15.8013,21600.0
2009-08-04 11:00:00,26.18,26.21,26.17,26.18,19200.0,15.8013,15.8194,15.7953,15.8013,19200.0
2009-08-04 11:10:00,26.18,26.18,26.15,26.16,42800.0,15.8013,15.8013,15.7832,15.7893,42800.0
2009-08-04 11:20:00,26.16,26.16,26.14,26.15,36000.0,15.7893,15.7893,15.7772,15.7832,36000.0
2009-08-04 11:30:00,26.15,26.16,26.13,26.14,24000.0,15.7832,15.7893,15.7712,15.7772,24000.0
2009-08-04 11:40:00,26.14,26.18,26.13,26.13,62000.0,15.7772,15.8013,15.7712,15.7712,62000.0
2009-08-04 11:50:00,26.13,26.17,26.13,26.16,38800.0,15.7712,15.7953,15.7712,15.7893,38800.0
2009-08-04 12:00:00,26.16,26.16,26.15,26.16,10200.0,15.7893,15.7893,15.7832,15.7893,10200.0
2009-08-04 12:10:00,26.16,26.17,26.14,26.17,22600.0,15.7893,15.7953,15.7772,15.7953,22600.0
2009-08-04 12:20:00,26.16,26.17,26.14,26.14,54000.0,15.7893,15.7953,15.7772,15.7772,54000.0
2009-08-04 12:30:00,26.15,26.15,26.12,26.13,30400.0,15.7832,15.7832,15.7651,15.7712,30400.0
2009-08-04 12:40:00,26.12,26.14,26.11,26.14,18200.0,15.7651,15.7772,15.7591,15.7772,18200.0
2009-08-04 12:50:00,26.14,26.14,26.12,26.14,33200.0,15.7772,15.7772,15.7651,15.7772,33200.0
2009-08-04 13:00:00,26.14,26.14,26.13,26.14,23400.0,15.7772,15.7772,15.7712,15.7772,23400.0
2009-08-04 13:10:00,26.13,26.16,26.13,26.16,29200.0,15.7712,15.7893,15.7712,15.7893,29200.0
2009-08-04 13:20:00,26.16,26.16,26.1,26.11,87600.0,15.7893,15.7893,15.753,15.7591,87600.0
2009-08-04 13:30:00,26.1,26.11,26.08,26.11,30400.0,15.753,15.7591,15.741,15.7591,30400.0
2009-08-04 13:40:00,26.11,26.11,26.1,26.1,11600.0,15.7591,15.7591,15.753,15.753,11600.0
2009-08-04 13:50:00,26.1,26.11,26.09,26.1,67400.0,15.753,15.7591,15.747,15.753,67400.0
2009-08-04 14:00:00,26.11,26.11,26.01,26.02,43600.0,15.7591,15.7591,15.6987,15.7048,43600.0
2009-08-04 14:10:00,26.02,26.03,26.0,26.02,23000.0,15.7048,15.7108,15.6927,15.7048,23000.0
2009-08-04 14:20:00,26.03,26.06,26.02,26.05,22000.0,15.7108,15.7289,15.7048,15.7229,22000.0
2009-08-04 14:30:00,26.04,26.07,26.02,26.07,44400.0,15.7168,15.7349,15.7048,15.7349,44400.0
2009-08-04 14:40:00,26.07,26.07,26.03,26.03,38800.0,15.7349,15.7349,15.7108,15.7108,38800.0
2009-08-04 14:50:00,26.02,26.03,26.0,26.0,21800.0,15.7048,15.7108,15.6927,15.6927,21800.0
2009-08-04 15:00:00,26.0,26.05,25.99,26.04,35200.0,15.6927,15.7229,15.6867,15.7168,35200.0
2009-08-04 15:10:00,26.03,26.04,26.0,26.01,28800.0,15.7108,15.7168,15.6927,15.6987,28800.0
2009-08-04 15:20:00,26.0,26.04,26.0,26.03,46800.0,15.6927,15.7168,15.6927,15.7108,46800.0
2009-08-04 15:30:00,26.02,26.04,25.98,26.02,74000.0,15.7048,15.7168,15.6806,15.7048,74000.0
2009-08-04 15:40:00,26.02,26.09,26.01,26.07,92800.0,15.7048,15.747,15.6987,15.7349,92800.0
2009-08-04 15:50:00,26.07,26.1,26.05,26.09,145000.0,15.7349,15.753,15.7229,15.747,145000.0
2009-08-05 09:30:00,26.0,26.23,25.92,25.92,79400.0,15.6927,15.8315,15.6444,15.6444,79400.0
2009-08-05 09:40:00,25.91,25.92,25.62,25.67,76400.0,15.6384,15.6444,15.4633,15.4935,76400.0
2009-08-05 09:50:00,25.66,25.76,25.65,25.75,68000.0,15.4875,15.5478,15.4814,15.5418,68000.0
2009-08-05 10:00:00,25.75,25.77,25.59,25.63,66800.0,15.5418,15.5539,15.4452,15.4694,66800.0
2009-08-05 10:10:00,25.63,25.63,25.5,25.54,74200.0,15.4694,15.4694,15.3909,15.4151,74200.0
2009-08-05 10:20:00,25.54,25.66,25.54,25.57,72600.0,15.4151,15.4875,15.4151,15.4332,72600.0
2009-08-05 10:30:00,25.58,25.59,25.48,25.48,91800.0,15.4392,15.4452,15.3788,15.3788,91800.0
2009-08-05 10:40:00,25.48,25.5,25.41,25.44,98800.0,15.3788,15.3909,15.3366,15.3547,98800.0
2009-08-05 10:50:00,25.45,25.45,25.43,25.44,136800.0,15.3607,15.3607,15.3487,15.3547,136800.0
2009-08-05 11:00:00,25.43,25.5,25.43,25.49,45800.0,15.3487,15.3909,15.3487,15.3849,45800.0
2009-08-05 11:10:00,25.5,25.53,25.48,25.52,41200.0,15.3909,15.409,15.3788,15.403,41200.0
2009-08-05 11:20:00,25.53,25.64,25.53,25.63,45000.0,15.409,15.4754,15.409,15.4694,45000.0
2009-08-05 11:30:00,25.61,25.61,25.56,25.57,37400.0,15.4573,15.4573,15.4271,15.4332,37400.0
2009-08-05 11:40:00,25.57,25.57,25.52,25.53,47000.0,15.4332,15.4332,15.403,15.409,47000.0
2009-08-05 11:50:00,25.54,25.55,25.5,25.51,35800.0,15.4151,15.4211,15.3909,15.3969,35800.0
2009-08-05 12:00:00,25.52,25.52,25.47,25.48,26400.0,15.403,15.403,15.3728,15.3788,26400.0
2009-08-05 12:10:00,25.48,25.53,25.47,25.53,26800.0,15.3788,15.409,15.3728,15.409,26800.0
2009-08-05 12:20:00,25.53,25.55,25.51,25.53,24400.0,15.409,15.4211,15.3969,15.409,24400.0
2009-08-05 12:30:00,25.53,25.54,25.51,25.51,41400.0,15.409,15.4151,15.3969,15.3969,41400.0
2009-08-05 12:40:00,25.52,25.52,25.45,25.48,44600.0,15.403,15.403,15.3607,15.3788,44600.0
2009-08-05 12:50:00,25.48,25.52,25.46,25.47,53800.0,15.3788,15.403,15.3668,15.3728,53800.0
2009-08-05 13:00:00,25.48,25.5,25.46,25.5,37200.0,15.3788,15.3909,15.3668,15.3909,37200.0
2009-08-05 13:10:00,25.5,25.53,25.46,25.53,91000.0,15.3909,15.409,15.3668,15.409,91000.0
2009-08-05 13:20:00,25.53,25.63,25.52,25.61,20200.0,15.409,15.4694,15.403,15.4573,20200.0
2009-08-05 13:30:00,25.61,25.65,25.61,25.63,17200.0,15.4573,15.4814,15.4573,15.4694,17200.0
2009-08-05 13:40:00,25.63,25.66,25.63,25.65,36800.0,15.4694,15.4875,15.4694,15.4814,36800.0
2009-08-05 13:50:00,25.65,25.66,25.63,25.63,27200.0,15.4814,15.4875,15.4694,15.4694,27200.0
2009-08-05 14:00:00,25.63,25.64,25.59,25.63,38000.0,15.4694,15.4754,15.4452,15.4694,38000.0
2009-08-05 14:10:00,25.63,25.64,25.58,25.58,31800.0,15.4694,15.4754,15.4392,15.4392,31800.0
2009-08-05 14:20:00,25.58,25.59,25.57,25.58,22600.0,15.4392,15.4452,15.4332,15.4392,22600.0
2009-08-05 14:30:00,25.59,25.62,25.58,25.61,15800.0,15.4452,15.4633,15.4392,15.4573,15800.0
2009-08-05 14:40:00,25.61,25.65,25.61,25.65,33200.0,15.4573,15.4814,15.4573,15.4814,33200.0
2009-08-05 14:50:00,25.65,25.67,25.63,25.65,32200.0,15.4814,15.4935,15.4694,15.4814,32200.0
2009-08-05 15:00:00,25.64,25.66,25.63,25.64,38800.0,15.4754,15.4875,15.4694,15.4754,38800.0
2009-08-05 15:10:00,25.63,25.65,25.6,25.65,45000.0,15.4694,15.4814,15.4513,15.4814,45000.0
2009-08-05 15:20:00,25.65,25.69,25.64,25.65,35400.0,15.4814,15.5056,15.4754,15.4814,35400.0
2009-08-05 15:30:00,25.66,25.67,25.59,25.6,95600.0,15.4875,15.4935,15.4452,15.4513,95600.0
2009-08-05 15:40:00,25.6,25.6,25.55,25.56,117400.0,15.4513,15.4513,15.4211,15.4271,117400.0
2009-08-05 15:50:00,25.55,25.64,25.54,25.61,281200.0,15.4211,15.4754,15.4151,15.4573,281200.0
2009-08-06 09:30:00,25.62,25.68,25.44,25.5,125400.0,15.4633,15.4996,15.3547,15.3909,125400.0
2009-08-06 09:40:00,25.5,25.51,25.34,25.41,77200.0,15.3909,15.3969,15.2943,15.3366,77200.0
2009-08-06 09:50:00,25.41,25.5,25.4,25.49,69400.0,15.3366,15.3909,15.3306,15.3849,69400.0
2009-08-06 10:00:00,25.49,25.53,25.47,25.52,81000.0,15.3849,15.409,15.3728,15.403,81000.0
2009-08-06 10:10:00,25.52,25.52,25.44,25.46,103400.0,15.403,15.403,15.3547,15.3668,103400.0
2009-08-06 10:20:00,25.46,25.47,25.28,25.29,75600.0,15.3668,15.3728,15.2581,15.2642,75600.0
2009-08-06 10:30:00,25.29,25.32,25.19,25.2,89600.0,15.2642,15.2823,15.2038,15.2098,89600.0
2009-08-06 10:40:00,25.2,25.39,25.19,25.36,135200.0,15.2098,15.3245,15.2038,15.3064,135200.0
2009-08-06 10:50:00,25.36,25.36,25.31,25.32,70800.0,15.3064,15.3064,15.2762,15.2823,70800.0
2009-08-06 11:00:00,25.32,25.32,25.28,25.29,75000.0,15.2823,15.2823,15.2581,15.2642,75000.0
2009-08-06 11:10:00,25.29,25.3,25.27,25.3,49600.0,15.2642,15.2702,15.2521,15.2702,49600.0
2009-08-06 11:20:00,25.29,25.34,25.29,25.33,36800.0,15.2642,15.2943,15.2642,15.2883,36800.0
2009-08-06 11:30:00,25.33,25.37,25.33,25.36,62600.0,15.2883,15.3124,15.2883,15.3064,62600.0
2009-08-06 11:40:00,25.36,25.38,25.35,25.36,58800.0,15.3064,15.3185,15.3004,15.3064,58800.0
2009-08-06 11:50:00,25.36,25.37,25.33,25.35,34400.0,15.3064,15.3124,15.2883,15.3004,34400.0
2009-08-06 12:00:00,25.35,25.36,25.33,25.36,79000.0,15.3004,15.3064,15.2883,15.3064,79000.0
2009-08-06 12:10:00,25.36,25.38,25.33,25.37,87000.0,15.3064,15.3185,15.2883,15.3124,87000.0
2009-08-06 12:20:00,25.38,25.39,25.34,25.36,67400.0,15.3185,15.3245,15.2943,15.3064,67400.0
2009-08-06 12:30:00,25.36,25.36,25.33,25.33,46200.0,15.3064,15.3064,15.2883,15.2883,46200.0
2009-08-06 12:40:00,25.33,25.34,25.31,25.33,32600.0,15.2883,15.2943,15.2762,15.2883,32600.0
2009-08-06 12:50:00,25.33,25.33,25.29,25.3,39800.0,15.2883,15.2883,15.2642,15.2702,39800.0
2009-08-06 13:00:00,25.29,25.32,25.28,25.32,35800.0,15.2642,15.2823,15.2581,15.2823,35800.0
2009-08-06 13:10:00,25.33,25.33,25.25,25.26,61000.0,15.2883,15.2883,15.24,15.2461,61000.0
2009-08-06 13:20:00,25.27,25.29,25.25,25.29,39200.0,15.2521,15.2642,15.24,15.2642,39200.0
2009-08-06 13:30:00,25.28,25.33,25.28,25.32,61800.0,15.2581,15.2883,15.2581,15.2823,61800.0
2009-08-06 13:40:00,25.32,25.34,25.32,25.33,57000.0,15.2823,15.2943,15.2823,15.2883,57000.0
2009-08-06 13:50:00,25.33,25.34,25.3,25.3,65800.0,15.2883,15.2943,15.2702,15.2702,65800.0
2009-08-06 14:00:00,25.29,25.3,25.24,25.24,67200.0,15.2642,15.2702,15.234,15.234,67200.0
2009-08-06 14:10:00,25.24,25.27,25.24,25.27,46800.0,15.234,15.2521,15.234,15.2521,46800.0
2009-08-06 14:20:00,25.27,25.34,25.26,25.33,64400.0,15.2521,15.2943,15.2461,15.2883,64400.0
2009-08-06 14:30:00,25.33,25.35,25.32,25.33,51800.0,15.2883,15.3004,15.2823,15.2883,51800.0
2009-08-06 14:40:00,25.33,25.34,25.29,25.3,53800.0,15.2883,15.2943,15.2642,15.2702,53800.0
2009-08-06 14:50:00,25.3,25.32,25.28,25.28,41800.0,15.2702,15.2823,15.2581,15.2581,41800.0
2009-08-06 15:00:00,25.28,25.29,25.25,25.27,51600.0,15.2581,15.2642,15.24,15.2521,51600.0
2009-08-06 15:10:00,25.27,25.28,25.24,25.27,54600.0,15.2521,15.2581,15.234,15.2521,54600.0
2009-08-06 15:20:00,25.27,25.31,25.27,25.27,56400.0,15.2521,15.2762,15.2521,15.2521,56400.0
2009-08-06 15:30:00,25.28,25.28,25.24,25.27,87400.0,15.2581,15.2581,15.234,15.2521,87400.0
2009-08-06 15:40:00,25.26,25.27,25.23,25.25,160400.0,15.2461,15.2521,15.2279,15.24,160400.0
2009-08-06 15:50:00,25.25,25.29,25.24,25.29,243000.0,15.24,15.2642,15.234,15.2642,243000.0
2009-08-07 09:30:00,25.38,25.51,25.36,25.45,43200.0,15.3185,15.3969,15.3064,15.3607,43200.0
2009-08-07 09:40:00,25.46,25.46,25.31,25.32,42800.0,15.3668,15.3668,15.2762,15.2823,42800.0
2009-08-07 09:50:00,25.32,25.38,25.23,25.23,47200.0,15.2823,15.3185,15.2279,15.2279,47200.0
2009-08-07 10:00:00,25.22,25.23,25.15,25.21,74800.0,15.2219,15.2279,15.1797,15.2159,74800.0
2009-08-07 10:10:00,25.2,25.26,25.17,25.2,77400.0,15.2098,15.2461,15.1917,15.2098,77400.0
2009-08-07 10:20:00,25.18,25.2,25.14,25.15,73200.0,15.1978,15.2098,15.1736,15.1797,73200.0
2009-08-07 10:30:00,25.15,25.2,25.13,25.19,112000.0,15.1797,15.2098,15.1676,15.2038,112000.0
2009-08-07 10:40:00,25.18,25.24,25.16,25.16,219400.0,15.1978,15.234,15.1857,15.1857,219400.0
2009-08-07 10:50:00,25.17,25.22,25.16,25.2,70800.0,15.1917,15.2219,15.1857,15.2098,70800.0
2009-08-07 11:00:00,25.21,25.22,25.18,25.18,60800.0,15.2159,15.2219,15.1978,15.1978,60800.0
2009-08-07 11:10:00,25.18,25.19,25.15,25.15,56400.0,15.1978,15.2038,15.1797,15.1797,56400.0
2009-08-07 11:20:00,25.15,25.24,25.11,25.23,68600.0,15.1797,15.234,15.1555,15.2279,68600.0
2009-08-07 11:30:00,25.23,25.32,25.22,25.32,58400.0,15.2279,15.2823,15.2219,15.2823,58400.0
2009-08-07 11:40:00,25.31,25.32,25.25,25.28,48800.0,15.2762,15.2823,15.24,15.2581,48800.0
2009-08-07 11:50:00,25.28,25.32,25.28,25.31,33000.0,15.2581,15.2823,15.2581,15.2762,33000.0
2009-08-07 12:00:00,25.31,25.31,25.28,25.29,31800.0,15.2762,15.2762,15.2581,15.2642,31800.0
2009-08-07 12:10:00,25.29,25.31,25.28,25.3,42600.0,15.2642,15.2762,15.2581,15.2702,42600.0
2009-08-07 12:20:00,25.3,25.33,25.3,25.31,50400.0,15.2702,15.2883,15.2702,15.2762,50400.0
2009-08-07 12:30:00,25.31,25.37,25.3,25.36,146000.0,15.2762,15.3124,15.2702,15.3064,146000.0
2009-08-07 12:40:00,25.36,25.42,25.36,25.41,69800.0,15.3064,15.3426,15.3064,15.3366,69800.0
2009-08-07 12:50:00,25.4,25.46,25.4,25.44,41600.0,15.3306,15.3668,15.3306,15.3547,41600.0
2009-08-07 13:00:00,25.43,25.45,25.43,25.43,31800.0,15.3487,15.3607,15.3487,15.3487,31800.0
2009-08-07 13:10:00,25.44,25.45,25.41,25.41,23200.0,15.3547,15.3607,15.3366,15.3366,23200.0
2009-08-07 13:20:00,25.42,25.43,25.4,25.42,38600.0,15.3426,15.3487,15.3306,15.3426,38600.0
2009-08-07 13:30:00,25.42,25.45,25.41,25.43,46600.0,15.3426,15.3607,15.3366,15.3487,46600.0
2009-08-07 13:40:00,25.43,25.45,25.43,25.45,38600.0,15.3487,15.3607,15.3487,15.3607,38600.0
2009-08-07 13:50:00,25.45,25.47,25.4,25.43,94600.0,15.3607,15.3728,15.3306,15.3487,94600.0
2009-08-07 14:00:00,25.43,25.48,25.43,25.48,36200.0,15.3487,15.3788,15.3487,15.3788,36200.0
2009-08-07 14:10:00,25.48,25.49,25.43,25.43,55000.0,15.3788,15.3849,15.3487,15.3487,55000.0
2009-08-07 14:20:00,25.44,25.44,25.33,25.35,74000.0,15.3547,15.3547,15.2883,15.3004,74000.0
2009-08-07 14:30:00,25.36,25.37,25.35,25.35,53200.0,15.3064,15.3124,15.3004,15.3004,53200.0
2009-08-07 14:40:00,25.35,25.36,25.33,25.33,35800.0,15.3004,15.3064,15.2883,15.2883,35800.0
2009-08-07 14:50:00,25.32,25.34,25.3,25.32,80200.0,15.2823,15.2943,15.2702,15.2823,80200.0
2009-08-07 15:00:00,25.32,25.34,25.31,25.34,59400.0,15.2823,15.2943,15.2762,15.2943,59400.0
2009-08-07 15:10:00,25.33,25.35,25.32,25.32,52200.0,15.2883,15.3004,15.2823,15.2823,52200.0
2009-08-07 15:20:00,25.32,25.35,25.3,25.35,86400.0,15.2823,15.3004,15.2702,15.3004,86400.0
2009-08-07 15:30:00,25.35,25.35,25.31,25.31,118400.0,15.3004,15.3004,15.2762,15.2762,118400.0
2009-08-07 15:40:00,25.31,25.33,25.29,25.33,119600.0,15.2762,15.2883,15.2642,15.2883,119600.0
2009-08-07 15:50:00,25.33,25.38,25.27,25.28,198400.0,15.2883,15.3185,15.2521,15.2581,198400.0
2009-08-10 09:30:00,25.16,25.25,25.13,25.14,35200.0,15.1857,15.24,15.1676,15.1736,35200.0
2009-08-10 09:40:00,25.15,25.15,24.98,25.0,28400.0,15.1797,15.1797,15.0771,15.0891,28400.0
2009-08-10 09:50:00,25.0,25.09,25.0,25.07,26800.0,15.0891,15.1434,15.0891,15.1314,26800.0
2009-08-10 10:00:00,25.07,25.07,24.99,25.02,35000.0,15.1314,15.1314,15.0831,15.1012,35000.0
2009-08-10 10:10:00,25.0,25.07,25.0,25.05,32000.0,15.0891,15.1314,15.0891,15.1193,32000.0
2009-08-10 10:20:00,25.05,25.08,25.05,25.08,25600.0,15.1193,15.1374,15.1193,15.1374,25600.0
2009-08-10 10:30:00,25.08,25.11,25.07,25.1,29400.0,15.1374,15.1555,15.1314,15.1495,29400.0
2009-08-10 10:40:00,25.11,25.14,25.11,25.13,15000.0,15.1555,15.1736,15.1555,15.1676,15000.0
2009-08-10 10:50:00,25.13,25.17,25.13,25.13,27000.0,15.1676,15.1917,15.1676,15.1676,27000.0
2009-08-10 11:00:00,25.13,25.14,25.11,25.11,30200.0,15.1676,15.1736,15.1555,15.1555,30200.0
2009-08-10 11:10:00,25.11,25.17,25.11,25.16,23400.0,15.1555,15.1917,15.1555,15.1857,23400.0
2009-08-10 11:20:00,25.17,25.19,25.16,25.18,20000.0,15.1917,15.2038,15.1857,15.1978,20000.0
2009-08-10 11:30:00,25.18,25.2,25.18,25.19,16200.0,15.1978,15.2098,15.1978,15.2038,16200.0
2009-08-10 11:40:00,25.18,25.21,25.18,25.21,28400.0,15.1978,15.2159,15.1978,15.2159,28400.0
2009-08-10 11:50:00,25.21,25.27,25.2,25.27,75000.0,15.2159,15.2521,15.2098,15.2521,75000.0
2009-08-10 12:00:00,25.27,25.29,25.25,25.25,19000.0,15.2521,15.2642,15.24,15.24,19000.0
2009-08-10 12:10:00,25.25,25.25,25.23,25.23,18000.0,15.24,15.24,15.2279,15.2279,18000.0
2009-08-10 12:20:00,25.23,25.23,25.2,25.21,35200.0,15.2279,15.2279,15.2098,15.2159,35200.0
2009-08-10 12:30:00,25.21,25.22,25.2,25.21,46400.0,15.2159,15.2219,15.2098,15.2159,46400.0
2009-08-10 12:40:00,25.21,25.22,25.2,25.21,25600.0,15.2159,15.2219,15.2098,15.2159,25600.0
2009-08-10 12:50:00,25.21,25.23,25.21,25.21,22800.0,15.2159,15.2279,15.2159,15.2159,22800.0
2009-08-10 13:00:00,25.22,25.22,25.2,25.21,28000.0,15.2219,15.2219,15.2098,15.2159,28000.0
2009-08-10 13:10:00,25.21,25.21,25.18,25.18,36000.0,15.2159,15.2159,15.1978,15.1978,36000.0
2009-08-10 13:20:00,25.19,25.22,25.18,25.2,37200.0,15.2038,15.2219,15.1978,15.2098,37200.0
2009-08-10 13:30:00,25.2,25.2,25.18,25.2,24600.0,15.2098,15.2098,15.1978,15.2098,24600.0
2009-08-10 13:40:00,25.19,25.22,25.19,25.21,17600.0,15.2038,15.2219,15.2038,15.2159,17600.0
2009-08-10 13:50:00,25.2,25.22,25.2,25.21,17200.0,15.2098,15.2219,15.2098,15.2159,17200.0
2009-08-10 14:00:00,25.21,25.22,25.2,25.2,32400.0,15.2159,15.2219,15.2098,15.2098,32400.0
2009-08-10 14:10:00,25.21,25.21,25.17,25.18,27000.0,15.2159,15.2159,15.1917,15.1978,27000.0
2009-08-10 14:20:00,25.17,25.18,25.17,25.18,19000.0,15.1917,15.1978,15.1917,15.1978,19000.0
2009-08-10 14:30:00,25.18,25.25,25.17,25.23,96400.0,15.1978,15.24,15.1917,15.2279,96400.0
2009-08-10 14:40:00,25.23,25.27,25.23,25.26,51600.0,15.2279,15.2521,15.2279,15.2461,51600.0
2009-08-10 14:50:00,25.25,25.27,25.24,25.26,68200.0,15.24,15.2521,15.234,15.2461,68200.0
2009-08-10 15:00:00,25.26,25.3,25.25,25.29,87400.0,15.2461,15.2702,15.24,15.2642,87400.0
2009-08-10 15:10:00,25.3,25.32,25.29,25.32,36400.0,15.2702,15.2823,15.2642,15.2823,36400.0
2009-08-10 15:20:00,25.32,25.38,25.31,25.38,55600.0,15.2823,15.3185,15.2762,15.3185,55600.0
2009-08-10 15:30:00,25.38,25.38,25.36,25.38,58800.0,15.3185,15.3185,15.3064,15.3185,58800.0
2009-08-10 15:40:00,25.38,25.41,25.34,25.41,160200.0,15.3185,15.3366,15.2943,15.3366,160200.0
2009-08-10 15:50:00,25.4,25.47,25.37,25.44,336000.0,15.3306,15.3728,15.3124,15.3547,336000.0
2009-08-11 09:30:00,25.35,25.48,25.32,25.48,51800.0,15.3004,15.3788,15.2823,15.3788,51800.0
2009-08-11 09:40:00,25.45,25.48,25.22,25.27,27600.0,15.3607,15.3788,15.2219,15.2521,27600.0
2009-08-11 09:50:00,25.3,25.38,25.3,25.38,17200.0,15.2702,15.3185,15.2702,15.3185,17200.0
2009-08-11 10:00:00,25.38,25.38,25.28,25.34,30000.0,15.3185,15.3185,15.2581,15.2943,30000.0
2009-08-11 10:10:00,25.34,25.35,25.28,25.28,26000.0,15.2943,15.3004,15.2581,15.2581,26000.0
2009-08-11 10:20:00,25.28,25.28,25.24,25.26,37000.0,15.2581,15.2581,15.234,15.2461,37000.0
2009-08-11 10:30:00,25.27,25.29,25.25,25.29,47800.0,15.2521,15.2642,15.24,15.2642,47800.0
2009-08-11 10:40:00,25.29,25.29,25.24,25.25,29800.0,15.2642,15.2642,15.234,15.24,29800.0
2009-08-11 10:50:00,25.25,25.32,25.25,25.31,31200.0,15.24,15.2823,15.24,15.2762,31200.0
2009-08-11 11:00:00,25.3,25.3,25.22,25.25,47800.0,15.2702,15.2702,15.2219,15.24,47800.0
2009-08-11 11:10:00,25.24,25.28,25.23,25.28,47800.0,15.234,15.2581,15.2279,15.2581,47800.0
2009-08-11 11:20:00,25.27,25.28,25.25,25.25,35000.0,15.2521,15.2581,15.24,15.24,35000.0
2009-08-11 11:30:00,25.25,25.32,25.25,25.32,25600.0,15.24,15.2823,15.24,15.2823,25600.0
2009-08-11 11:40:00,25.32,25.39,25.32,25.36,29400.0,15.2823,15.3245,15.2823,15.3064,29400.0
2009-08-11 11:50:00,25.36,25.45,25.36,25.45,46800.0,15.3064,15.3607,15.3064,15.3607,46800.0
2009-08-11 12:00:00,25.45,25.45,25.4,25.4,42200.0,15.3607,15.3607,15.3306,15.3306,42200.0
2009-08-11 12:10:00,25.4,25.4,25.38,25.4,41800.0,15.3306,15.3306,15.3185,15.3306,41800.0
2009-08-11 12:20:00,25.4,25.43,25.38,25.39,23800.0,15.3306,15.3487,15.3185,15.3245,23800.0
2009-08-11 12:30:00,25.38,25.39,25.35,25.36,17800.0,15.3185,15.3245,15.3004,15.3064,17800.0
2009-08-11 12:40:00,25.35,25.36,25.31,25.33,53200.0,15.3004,15.3064,15.2762,15.2883,53200.0
2009-08-11 12:50:00,25.33,25.35,25.31,25.35,66200.0,15.2883,15.3004,15.2762,15.3004,66200.0
2009-08-11 13:00:00,25.35,25.36,25.34,25.35,61200.0,15.3004,15.3064,15.2943,15.3004,61200.0
2009-08-11 13:10:00,25.36,25.37,25.35,25.35,43400.0,15.3064,15.3124,15.3004,15.3004,43400.0
2009-08-11 13:20:00,25.35,25.41,25.35,25.39,98200.0,15.3004,15.3366,15.3004,15.3245,98200.0
2009-08-11 13:30:00,25.39,25.45,25.38,25.45,438600.0,15.3245,15.3607,15.3185,15.3607,438600.0
2009-08-11 13:40:00,25.44,25.45,25.43,25.43,418800.0,15.3547,15.3607,15.3487,15.3487,418800.0
2009-08-11 13:50:00,25.43,25.44,25.41,25.42,27200.0,15.3487,15.3547,15.3366,15.3426,27200.0
2009-08-11 14:00:00,25.42,25.51,25.42,25.49,59800.0,15.3426,15.3969,15.3426,15.3849,59800.0
2009-08-11 14:10:00,25.49,25.49,25.45,25.48,39200.0,15.3849,15.3849,15.3607,15.3788,39200.0
2009-08-11 14:20:00,25.48,25.53,25.48,25.5,192600.0,15.3788,15.409,15.3788,15.3909,192600.0
2009-08-11 14:30:00,25.49,25.51,25.48,25.48,32400.0,15.3849,15.3969,15.3788,15.3788,32400.0
2009-08-11 14:40:00,25.49,25.54,25.49,25.53,320600.0,15.3849,15.4151,15.3849,15.409,320600.0
2009-08-11 14:50:00,25.53,25.6,25.52,25.6,61400.0,15.409,15.4513,15.403,15.4513,61400.0
2009-08-11 15:00:00,25.59,25.61,25.56,25.59,59200.0,15.4452,15.4573,15.4271,15.4452,59200.0
2009-08-11 15:10:00,25.58,25.6,25.57,25.59,36800.0,15.4392,15.4513,15.4332,15.4452,36800.0
2009-08-11 15:20:00,25.59,25.62,25.56,25.61,63600.0,15.4452,15.4633,15.4271,15.4573,63600.0
2009-08-11 15:30:00,25.61,25.63,25.56,25.56,101200.0,15.4573,15.4694,15.4271,15.4271,101200.0
2009-08-11 15:40:00,25.57,25.58,25.56,25.58,137200.0,15.4332,15.4392,15.4271,15.4392,137200.0
2009-08-11 15:50:00,25.58,25.61,25.53,25.53,212400.0,15.4392,15.4573,15.409,15.409,212400.0
2009-08-12 09:30:00,25.59,25.62,25.45,25.45,49200.0,15.4452,15.4633,15.3607,15.3607,49200.0
2009-08-12 09:40:00,25.45,25.47,25.4,25.47,29600.0,15.3607,15.3728,15.3306,15.3728,29600.0
2009-08-12 09:50:00,25.47,25.56,25.47,25.53,27200.0,15.3728,15.4271,15.3728,15.409,27200.0
2009-08-12 10:00:00,25.53,25.7,25.53,25.69,51400.0,15.409,15.5116,15.409,15.5056,51400.0
2009-08-12 10:10:00,25.7,25.73,25.68,25.72,30400.0,15.5116,15.5297,15.4996,15.5237,30400.0
2009-08-12 10:20:00,25.71,25.73,25.68,25.72,131200.0,15.5177,15.5297,15.4996,15.5237,131200.0
2009-08-12 10:30:00,25.73,25.75,25.7,25.74,239200.0,15.5297,15.5418,15.5116,15.5358,239200.0
2009-08-12 10:40:00,25.74,25.75,25.72,25.74,32800.0,15.5358,15.5418,15.5237,15.5358,32800.0
2009-08-12 10:50:00,25.74,25.75,25.72,25.73,69800.0,15.5358,15.5418,15.5237,15.5297,69800.0
2009-08-12 11:00:00,25.73,25.73,25.71,25.72,44600.0,15.5297,15.5297,15.5177,15.5237,44600.0
2009-08-12 11:10:00,25.73,25.77,25.73,25.75,138400.0,15.5297,15.5539,15.5297,15.5418,138400.0
2009-08-12 11:20:00,25.77,25.79,25.75,25.78,133000.0,15.5539,15.5659,15.5418,15.5599,133000.0
2009-08-12 11:30:00,25.78,25.86,25.78,25.86,41600.0,15.5599,15.6082,15.5599,15.6082,41600.0
2009-08-12 11:40:00,25.86,25.87,25.82,25.85,41400.0,15.6082,15.6142,15.5841,15.6022,41400.0
2009-08-12 11:50:00,25.85,25.93,25.82,25.82,77200.0,15.6022,15.6504,15.5841,15.5841,77200.0
2009-08-12 12:00:00,25.83,25.84,25.82,25.83,26800.0,15.5901,15.5961,15.5841,15.5901,26800.0
2009-08-12 12:10:00,25.83,25.83,25.81,25.82,22400.0,15.5901,15.5901,15.578,15.5841,22400.0
2009-08-12 12:20:00,25.81,25.83,25.8,25.82,25200.0,15.578,15.5901,15.572,15.5841,25200.0
2009-08-12 12:30:00,25.82,25.82,25.79,25.8,33600.0,15.5841,15.5841,15.5659,15.572,33600.0
2009-08-12 12:40:00,25.81,25.81,25.79,25.79,20600.0,15.578,15.578,15.5659,15.5659,20600.0
2009-08-12 12:50:00,25.8,25.83,25.78,25.82,43800.0,15.572,15.5901,15.5599,15.5841,43800.0
2009-08-12 13:00:00,25.81,25.86,25.81,25.86,40800.0,15.578,15.6082,15.578,15.6082,40800.0
2009-08-12 13:10:00,25.86,25.87,25.84,25.85,73800.0,15.6082,15.6142,15.5961,15.6022,73800.0
2009-08-12 13:20:00,25.85,25.89,25.85,25.86,42400.0,15.6022,15.6263,15.6022,15.6082,42400.0
2009-08-12 13:30:00,25.86,25.89,25.85,25.88,24000.0,15.6082,15.6263,15.6022,15.6203,24000.0
2009-08-12 13:40:00,25.87,25.88,25.84,25.85,31400.0,15.6142,15.6203,15.5961,15.6022,31400.0
2009-08-12 13:50:00,25.85,25.86,25.81,25.86,47000.0,15.6022,15.6082,15.578,15.6082,47000.0
2009-08-12 14:00:00,25.86,25.9,25.86,25.89,26200.0,15.6082,15.6323,15.6082,15.6263,26200.0
2009-08-12 14:10:00,25.89,25.93,25.81,25.84,77400.0,15.6263,15.6504,15.578,15.5961,77400.0
2009-08-12 14:20:00,25.84,25.9,25.8,25.84,82400.0,15.5961,15.6323,15.572,15.5961,82400.0
2009-08-12 14:30:00,25.83,25.83,25.74,25.74,80800.0,15.5901,15.5901,15.5358,15.5358,80800.0
2009-08-12 14:40:00,25.75,25.81,25.75,25.8,47800.0,15.5418,15.578,15.5418,15.572,47800.0
2009-08-12 14:50:00,25.8,25.99,25.79,25.99,84000.0,15.572,15.6867,15.5659,15.6867,84000.0
2009-08-12 15:00:00,25.99,26.0,25.95,25.98,83600.0,15.6867,15.6927,15.6625,15.6806,83600.0
2009-08-12 15:10:00,25.98,25.99,25.93,25.96,64600.0,15.6806,15.6867,15.6504,15.6686,64600.0
2009-08-12 15:20:00,25.96,25.98,25.94,25.95,75200.0,15.6686,15.6806,15.6565,15.6625,75200.0
2009-08-12 15:30:00,25.96,25.99,25.93,25.96,106600.0,15.6686,15.6867,15.6504,15.6686,106600.0
2009-08-12 15:40:00,25.97,25.98,25.87,25.88,155000.0,15.6746,15.6806,15.6142,15.6203,155000.0
2009-08-12 15:50:00,25.89,25.9,25.79,25.81,322600.0,15.6263,15.6323,15.5659,15.578,322600.0
2009-08-13 09:30:00,25.84,25.84,25.61,25.68,61200.0,15.5961,15.5961,15.4573,15.4996,61200.0
2009-08-13 09:40:00,25.68,25.68,25.6,25.66,35000.0,15.4996,15.4996,15.4513,15.4875,35000.0
2009-08-13 09:50:00,25.66,25.66,25.59,25.61,26600.0,15.4875,15.4875,15.4452,15.4573,26600.0
2009-08-13 10:00:00,25.62,25.67,25.61,25.63,50000.0,15.4633,15.4935,15.4573,15.4694,50000.0
2009-08-13 10:10:00,25.64,25.66,25.59,25.6,39400.0,15.4754,15.4875,15.4452,15.4513,39400.0
2009-08-13 10:20:00,25.61,25.65,25.61,25.64,17200.0,15.4573,15.4814,15.4573,15.4754,17200.0
2009-08-13 10:30:00,25.64,25.68,25.63,25.68,54200.0,15.4754,15.4996,15.4694,15.4996,54200.0
2009-08-13 10:40:00,25.68,25.88,25.68,25.83,57600.0,15.4996,15.6203,15.4996,15.5901,57600.0
2009-08-13 10:50:00,25.83,25.83,25.74,25.74,23000.0,15.5901,15.5901,15.5358,15.5358,23000.0
2009-08-13 11:00:00,25.74,25.75,25.68,25.7,17600.0,15.5358,15.5418,15.4996,15.5116,17600.0
2009-08-13 11:10:00,25.7,25.72,25.68,25.69,25000.0,15.5116,15.5237,15.4996,15.5056,25000.0
2009-08-13 11:20:00,25.69,25.69,25.67,25.68,27400.0,15.5056,15.5056,15.4935,15.4996,27400.0
2009-08-13 11:30:00,25.68,25.69,25.65,25.69,10400.0,15.4996,15.5056,15.4814,15.5056,10400.0
2009-08-13 11:40:00,25.68,25.71,25.68,25.7,56400.0,15.4996,15.5177,15.4996,15.5116,56400.0
2009-08-13 11:50:00,25.69,25.69,25.66,25.68,7200.0,15.5056,15.5056,15.4875,15.4996,7200.0
2009-08-13 12:00:00,25.67,25.68,25.67,25.68,9800.0,15.4935,15.4996,15.4935,15.4996,9800.0
2009-08-13 12:10:00,25.68,25.68,25.66,25.66,13200.0,15.4996,15.4996,15.4875,15.4875,13200.0
2009-08-13 12:20:00,25.66,25.66,25.65,25.65,11200.0,15.4875,15.4875,15.4814,15.4814,11200.0
2009-08-13 12:30:00,25.65,25.65,25.63,25.63,13000.0,15.4814,15.4814,15.4694,15.4694,13000.0
2009-08-13 12:40:00,25.64,25.65,25.61,25.62,20600.0,15.4754,15.4814,15.4573,15.4633,20600.0
2009-08-13 12:50:00,25.61,25.65,25.61,25.65,18800.0,15.4573,15.4814,15.4573,15.4814,18800.0
2009-08-13 13:00:00,25.66,25.72,25.66,25.71,32400.0,15.4875,15.5237,15.4875,15.5177,32400.0
2009-08-13 13:10:00,25.71,25.72,25.63,25.63,25200.0,15.5177,15.5237,15.4694,15.4694,25200.0
2009-08-13 13:20:00,25.64,25.64,25.59,25.59,22000.0,15.4754,15.4754,15.4452,15.4452,22000.0
2009-08-13 13:30:00,25.6,25.61,25.59,25.59,71000.0,15.4513,15.4573,15.4452,15.4452,71000.0
2009-08-13 13:40:00,25.59,25.6,25.58,25.6,16400.0,15.4452,15.4513,15.4392,15.4513,16400.0
2009-08-13 13:50:00,25.59,25.61,25.52,25.52,24000.0,15.4452,15.4573,15.403,15.403,24000.0
2009-08-13 14:00:00,25.53,25.53,25.5,25.52,36800.0,15.409,15.409,15.3909,15.403,36800.0
2009-08-13 14:10:00,25.52,25.53,25.44,25.52,92600.0,15.403,15.409,15.3547,15.403,92600.0
2009-08-13 14:20:00,25.52,25.53,25.48,25.49,37400.0,15.403,15.409,15.3788,15.3849,37400.0
2009-08-13 14:30:00,25.49,25.52,25.46,25.47,35200.0,15.3849,15.403,15.3668,15.3728,35200.0
2009-08-13 14:40:00,25.48,25.5,25.47,25.49,25200.0,15.3788,15.3909,15.3728,15.3849,25200.0
2009-08-13 14:50:00,25.49,25.51,25.47,25.47,19400.0,15.3849,15.3969,15.3728,15.3728,19400.0
2009-08-13 15:00:00,25.47,25.5,25.46,25.5,39200.0,15.3728,15.3909,15.3668,15.3909,39200.0
2009-08-13 15:10:00,25.5,25.6,25.49,25.59,95000.0,15.3909,15.4513,15.3849,15.4452,95000.0
2009-08-13 15:20:00,25.59,25.6,25.53,25.53,91800.0,15.4452,15.4513,15.409,15.409,91800.0
2009-08-13 15:30:00,25.54,25.55,25.49,25.5,118800.0,15.4151,15.4211,15.3849,15.3909,118800.0
2009-08-13 15:40:00,25.5,25.54,25.49,25.5,150200.0,15.3909,15.4151,15.3849,15.3909,150200.0
2009-08-13 15:50:00,25.5,25.61,25.49,25.6,241600.0,15.3909,15.4573,15.3849,15.4513,241600.0
2009-08-14 09:30:00,25.67,25.71,25.58,25.68,49400.0,15.4935,15.5177,15.4392,15.4996,49400.0
2009-08-14 09:40:00,25.65,25.7,25.62,25.64,24200.0,15.4814,15.5116,15.4633,15.4754,24200.0
2009-08-14 09:50:00,25.63,25.64,25.5,25.52,34000.0,15.4694,15.4754,15.3909,15.403,34000.0
2009-08-14 10:00:00,25.51,25.51,25.43,25.43,38200.0,15.3969,15.3969,15.3487,15.3487,38200.0
2009-08-14 10:10:00,25.43,25.45,25.33,25.34,35000.0,15.3487,15.3607,15.2883,15.2943,35000.0
2009-08-14 10:20:00,25.33,25.37,25.3,25.36,32000.0,15.2883,15.3124,15.2702,15.3064,32000.0
2009-08-14 10:30:00,25.36,25.41,25.35,25.4,20000.0,15.3064,15.3366,15.3004,15.3306,20000.0
2009-08-14 10:40:00,25.41,25.43,25.34,25.34,24200.0,15.3366,15.3487,15.2943,15.2943,24200.0
2009-08-14 10:50:00,25.34,25.34,25.26,25.32,25600.0,15.2943,15.2943,15.2461,15.2823,25600.0
2009-08-14 11:00:00,25.32,25.34,25.31,25.31,22200.0,15.2823,15.2943,15.2762,15.2762,22200.0
2009-08-14 11:10:00,25.31,25.32,25.29,25.29,23200.0,15.2762,15.2823,15.2642,15.2642,23200.0
2009-08-14 11:20:00,25.3,25.31,25.26,25.27,19200.0,15.2702,15.2762,15.2461,15.2521,19200.0
2009-08-14 11:30:00,25.28,25.36,25.24,25.36,20600.0,15.2581,15.3064,15.234,15.3064,20600.0
2009-08-14 11:40:00,25.37,25.41,25.36,25.41,12000.0,15.3124,15.3366,15.3064,15.3366,12000.0
2009-08-14 11:50:00,25.4,25.4,25.36,25.38,12800.0,15.3306,15.3306,15.3064,15.3185,12800.0
2009-08-14 12:00:00,25.36,25.36,25.35,25.36,14400.0,15.3064,15.3064,15.3004,15.3064,14400.0
2009-08-14 12:10:00,25.36,25.4,25.35,25.39,16600.0,15.3064,15.3306,15.3004,15.3245,16600.0
2009-08-14 12:20:00,25.38,25.39,25.36,25.36,13000.0,15.3185,15.3245,15.3064,15.3064,13000.0
2009-08-14 12:30:00,25.36,25.36,25.33,25.35,9600.0,15.3064,15.3064,15.2883,15.3004,9600.0
2009-08-14 12:40:00,25.34,25.39,25.34,25.38,15600.0,15.2943,15.3245,15.2943,15.3185,15600.0
2009-08-14 12:50:00,25.39,25.41,25.38,25.41,12600.0,15.3245,15.3366,15.3185,15.3366,12600.0
2009-08-14 13:00:00,25.41,25.41,25.38,25.4,25800.0,15.3366,15.3366,15.3185,15.3306,25800.0
2009-08-14 13:10:00,25.4,25.41,25.38,25.41,11400.0,15.3306,15.3366,15.3185,15.3366,11400.0
2009-08-14 13:20:00,25.41,25.42,25.39,25.41,12400.0,15.3366,15.3426,15.3245,15.3366,12400.0
2009-08-14 13:30:00,25.4,25.4,25.35,25.36,16200.0,15.3306,15.3306,15.3004,15.3064,16200.0
2009-08-14 13:40:00,25.36,25.37,25.35,25.36,7400.0,15.3064,15.3124,15.3004,15.3064,7400.0
2009-08-14 13:50:00,25.36,25.36,25.35,25.36,10800.0,15.3064,15.3064,15.3004,15.3064,10800.0
2009-08-14 14:00:00,25.37,25.38,25.36,25.36,10800.0,15.3124,15.3185,15.3064,15.3064,10800.0
2009-08-14 14:10:00,25.36,25.39,25.35,25.38,26600.0,15.3064,15.3245,15.3004,15.3185,26600.0
2009-08-14 14:20:00,25.37,25.39,25.36,25.38,19600.0,15.3124,15.3245,15.3064,15.3185,19600.0
2009-08-14 14:30:00,25.38,25.38,25.35,25.36,18800.0,15.3185,15.3185,15.3004,15.3064,18800.0
2009-08-14 14:40:00,25.36,25.39,25.36,25.37,14200.0,15.3064,15.3245,15.3064,15.3124,14200.0
2009-08-14 14:50:00,25.37,25.38,25.34,25.36,17200.0,15.3124,15.3185,15.2943,15.3064,17200.0
2009-08-14 15:00:00,25.36,25.4,25.36,25.38,22000.0,15.3064,15.3306,15.3064,15.3185,22000.0
2009-08-14 15:10:00,25.38,25.39,25.36,25.39,21200.0,15.3185,15.3245,15.3064,15.3245,21200.0
2009-08-14 15:20:00,25.39,25.4,25.36,25.38,23400.0,15.3245,15.3306,15.3064,15.3185,23400.0
2009-08-14 15:30:00,25.37,25.45,25.37,25.45,57200.0,15.3124,15.3607,15.3124,15.3607,57200.0
2009-08-14 15:40:00,25.45,25.5,25.43,25.48,76400.0,15.3607,15.3909,15.3487,15.3788,76400.0
2009-08-14 15:50:00,25.48,25.55,25.44,25.55,121800.0,15.3788,15.4211,15.3547,15.4211,121800.0
2009-08-17 09:30:00,25.43,25.46,25.13,25.13,56200.0,15.3487,15.3668,15.1676,15.1676,56200.0
2009-08-17 09:40:00,25.13,25.27,25.13,25.26,30800.0,15.1676,15.2521,15.1676,15.2461,30800.0
2009-08-17 09:50:00,25.25,25.27,25.15,25.2,31200.0,15.24,15.2521,15.1797,15.2098,31200.0
2009-08-17 10:00:00,25.17,25.28,25.17,25.2,41400.0,15.1917,15.2581,15.1917,15.2098,41400.0
2009-08-17 10:10:00,25.22,25.22,25.17,25.2,22400.0,15.2219,15.2219,15.1917,15.2098,22400.0
2009-08-17 10:20:00,25.18,25.21,25.16,25.16,14200.0,15.1978,15.2159,15.1857,15.1857,14200.0
2009-08-17 10:30:00,25.17,25.18,25.11,25.14,16200.0,15.1917,15.1978,15.1555,15.1736,16200.0
2009-08-17 10:40:00,25.16,25.18,25.14,25.15,20000.0,15.1857,15.1978,15.1736,15.1797,20000.0
2009-08-17 10:50:00,25.15,25.19,25.15,25.17,17000.0,15.1797,15.2038,15.1797,15.1917,17000.0
2009-08-17 11:00:00,25.17,25.18,25.14,25.16,32600.0,15.1917,15.1978,15.1736,15.1857,32600.0
2009-08-17 11:10:00,25.16,25.18,25.11,25.11,27400.0,15.1857,15.1978,15.1555,15.1555,27400.0
2009-08-17 11:20:00,25.12,25.19,25.12,25.18,37400.0,15.1616,15.2038,15.1616,15.1978,37400.0
2009-08-17 11:30:00,25.18,25.18,25.16,25.18,23200.0,15.1978,15.1978,15.1857,15.1978,23200.0
2009-08-17 11:40:00,25.18,25.18,25.15,25.18,36600.0,15.1978,15.1978,15.1797,15.1978,36600.0
2009-08-17 11:50:00,25.19,25.22,25.18,25.21,29400.0,15.2038,15.2219,15.1978,15.2159,29400.0
2009-08-17 12:00:00,25.2,25.25,25.2,25.23,23800.0,15.2098,15.24,15.2098,15.2279,23800.0
2009-08-17 12:10:00,25.23,25.23,25.21,25.22,13400.0,15.2279,15.2279,15.2159,15.2219,13400.0
2009-08-17 12:20:00,25.23,25.23,25.2,25.21,8400.0,15.2279,15.2279,15.2098,15.2159,8400.0
2009-08-17 12:30:00,25.21,25.22,25.19,25.2,40000.0,15.2159,15.2219,15.2038,15.2098,40000.0
2009-08-17 12:40:00,25.2,25.21,25.17,25.2,23200.0,15.2098,15.2159,15.1917,15.2098,23200.0
2009-08-17 12:50:00,25.21,25.25,25.21,25.22,62400.0,15.2159,15.24,15.2159,15.2219,62400.0
2009-08-17 13:00:00,25.22,25.22,25.18,25.18,57000.0,15.2219,15.2219,15.1978,15.1978,57000.0
2009-08-17 13:10:00,25.18,25.24,25.18,25.23,40200.0,15.1978,15.234,15.1978,15.2279,40200.0
2009-08-17 13:20:00,25.23,25.23,25.2,25.2,30200.0,15.2279,15.2279,15.2098,15.2098,30200.0
2009-08-17 13:30:00,25.2,25.22,25.17,25.2,50400.0,15.2098,15.2219,15.1917,15.2098,50400.0
2009-08-17 13:40:00,25.2,25.22,25.18,25.21,61800.0,15.2098,15.2219,15.1978,15.2159,61800.0
2009-08-17 13:50:00,25.2,25.26,25.2,25.25,110400.0,15.2098,15.2461,15.2098,15.24,110400.0
2009-08-17 14:00:00,25.25,25.31,25.25,25.3,73600.0,15.24,15.2762,15.24,15.2702,73600.0
2009-08-17 14:10:00,25.3,25.33,25.25,25.26,65400.0,15.2702,15.2883,15.24,15.2461,65400.0
2009-08-17 14:20:00,25.26,25.27,25.21,25.25,71800.0,15.2461,15.2521,15.2159,15.24,71800.0
2009-08-17 14:30:00,25.25,25.25,25.22,25.23,41400.0,15.24,15.24,15.2219,15.2279,41400.0
2009-08-17 14:40:00,25.23,25.24,25.18,25.18,56800.0,15.2279,15.234,15.1978,15.1978,56800.0
2009-08-17 14:50:00,25.19,25.21,25.18,25.18,53000.0,15.2038,15.2159,15.1978,15.1978,53000.0
2009-08-17 15:00:00,25.18,25.21,25.17,25.21,84200.0,15.1978,15.2159,15.1917,15.2159,84200.0
2009-08-17 15:10:00,25.2,25.21,25.14,25.16,79200.0,15.2098,15.2159,15.1736,15.1857,79200.0
2009-08-17 15:20:00,25.17,25.22,25.14,25.19,154400.0,15.1917,15.2219,15.1736,15.2038,154400.0
2009-08-17 15:30:00,25.2,25.24,25.19,25.21,76400.0,15.2098,15.234,15.2038,15.2159,76400.0
2009-08-17 15:40:00,25.21,25.21,25.14,25.18,139600.0,15.2159,15.2159,15.1736,15.1978,139600.0
2009-08-17 15:50:00,25.18,25.2,25.14,25.15,191600.0,15.1978,15.2098,15.1736,15.1797,191600.0
2009-08-18 09:30:00,25.17,25.18,24.96,24.96,45200.0,15.1917,15.1978,15.065,15.065,45200.0
2009-08-18 09:40:00,24.96,25.02,24.96,24.99,41600.0,15.065,15.1012,15.065,15.0831,41600.0
2009-08-18 09:50:00,24.99,25.0,24.98,25.0,22000.0,15.0831,15.0891,15.0771,15.0891,22000.0
2009-08-18 10:00:00,25.0,25.01,24.93,24.98,96000.0,15.0891,15.0952,15.0469,15.0771,96000.0
2009-08-18 10:10:00,24.97,25.02,24.97,25.0,71200.0,15.071,15.1012,15.071,15.0891,71200.0
2009-08-18 10:20:00,25.0,25.01,24.97,25.0,53200.0,15.0891,15.0952,15.071,15.0891,53200.0
2009-08-18 10:30:00,25.0,25.02,24.97,25.0,49600.0,15.0891,15.1012,15.071,15.0891,49600.0
2009-08-18 10:40:00,25.0,25.0,24.98,25.0,28600.0,15.0891,15.0891,15.0771,15.0891,28600.0
2009-08-18 10:50:00,24.99,25.01,24.98,24.98,14200.0,15.0831,15.0952,15.0771,15.0771,14200.0
2009-08-18 11:00:00,24.98,25.0,24.98,25.0,25200.0,15.0771,15.0891,15.0771,15.0891,25200.0
2009-08-18 11:10:00,25.0,25.0,24.97,25.0,56400.0,15.0891,15.0891,15.071,15.0891,56400.0
2009-08-18 11:20:00,25.0,25.0,24.97,25.0,35000.0,15.0891,15.0891,15.071,15.0891,35000.0
2009-08-18 11:30:00,25.0,25.04,25.0,25.03,110600.0,15.0891,15.1133,15.0891,15.1072,110600.0
2009-08-18 11:40:00,25.03,25.04,25.02,25.03,43400.0,15.1072,15.1133,15.1012,15.1072,43400.0
2009-08-18 11:50:00,25.03,25.06,25.02,25.04,37600.0,15.1072,15.1253,15.1012,15.1133,37600.0
2009-08-18 12:00:00,25.04,25.11,25.04,25.11,48600.0,15.1133,15.1555,15.1133,15.1555,48600.0
2009-08-18 12:10:00,25.11,25.13,25.09,25.1,20600.0,15.1555,15.1676,15.1434,15.1495,20600.0
2009-08-18 12:20:00,25.1,25.11,25.09,25.11,110200.0,15.1495,15.1555,15.1434,15.1555,110200.0
2009-08-18 12:30:00,25.11,25.15,25.09,25.14,28000.0,15.1555,15.1797,15.1434,15.1736,28000.0
2009-08-18 12:40:00,25.14,25.18,25.13,25.15,22800.0,15.1736,15.1978,15.1676,15.1797,22800.0
2009-08-18 12:50:00,25.15,25.2,25.15,25.2,130000.0,15.1797,15.2098,15.1797,15.2098,130000.0
2009-08-18 13:00:00,25.2,25.23,25.2,25.21,61200.0,15.2098,15.2279,15.2098,15.2159,61200.0
2009-08-18 13:10:00,25.22,25.22,25.17,25.18,18800.0,15.2219,15.2219,15.1917,15.1978,18800.0
2009-08-18 13:20:00,25.18,25.24,25.17,25.24,112800.0,15.1978,15.234,15.1917,15.234,112800.0
2009-08-18 13:30:00,25.24,25.25,25.18,25.18,47800.0,15.234,15.24,15.1978,15.1978,47800.0
2009-08-18 13:40:00,25.18,25.22,25.18,25.18,22800.0,15.1978,15.2219,15.1978,15.1978,22800.0
2009-08-18 13:50:00,25.19,25.2,25.18,25.18,9000.0,15.2038,15.2098,15.1978,15.1978,9000.0
2009-08-18 14:00:00,25.18,25.21,25.18,25.21,32000.0,15.1978,15.2159,15.1978,15.2159,32000.0
2009-08-18 14:10:00,25.21,25.22,25.19,25.2,60400.0,15.2159,15.2219,15.2038,15.2098,60400.0
2009-08-18 14:20:00,25.2,25.23,25.19,25.23,34600.0,15.2098,15.2279,15.2038,15.2279,34600.0
2009-08-18 14:30:00,25.23,25.24,25.18,25.18,29600.0,15.2279,15.234,15.1978,15.1978,29600.0
2009-08-18 14:40:00,25.18,25.19,25.17,25.18,33400.0,15.1978,15.2038,15.1917,15.1978,33400.0
2009-08-18 14:50:00,25.2,25.2,25.17,25.18,21400.0,15.2098,15.2098,15.1917,15.1978,21400.0
2009-08-18 15:00:00,25.18,25.18,25.16,25.17,49800.0,15.1978,15.1978,15.1857,15.1917,49800.0
2009-08-18 15:10:00,25.17,25.19,25.16,25.17,52200.0,15.1917,15.2038,15.1857,15.1917,52200.0
2009-08-18 15:20:00,25.17,25.19,25.16,25.19,49400.0,15.1917,15.2038,15.1857,15.2038,49400.0
2009-08-18 15:30:00,25.18,25.2,25.16,25.18,68600.0,15.1978,15.2098,15.1857,15.1978,68600.0
2009-08-18 15:40:00,25.17,25.19,25.16,25.17,67400.0,15.1917,15.2038,15.1857,15.1917,67400.0
2009-08-18 15:50:00,25.16,25.18,25.11,25.16,182600.0,15.1857,15.1978,15.1555,15.1857,182600.0
2009-08-19 09:30:00,24.99,25.16,24.91,25.12,76800.0,15.0831,15.1857,15.0348,15.1616,76800.0
2009-08-19 09:40:00,25.11,25.17,25.03,25.04,35200.0,15.1555,15.1917,15.1072,15.1133,35200.0
2009-08-19 09:50:00,25.06,25.13,25.06,25.09,27600.0,15.1253,15.1676,15.1253,15.1434,27600.0
2009-08-19 10:00:00,25.09,25.14,25.09,25.11,36400.0,15.1434,15.1736,15.1434,15.1555,36400.0
2009-08-19 10:10:00,25.12,25.13,25.09,25.1,27600.0,15.1616,15.1676,15.1434,15.1495,27600.0
2009-08-19 10:20:00,25.1,25.11,25.09,25.1,34400.0,15.1495,15.1555,15.1434,15.1495,34400.0
2009-08-19 10:30:00,25.1,25.16,25.09,25.12,97800.0,15.1495,15.1857,15.1434,15.1616,97800.0
2009-08-19 10:40:00,25.12,25.15,25.11,25.11,64000.0,15.1616,15.1797,15.1555,15.1555,64000.0
2009-08-19 10:50:00,25.11,25.13,25.09,25.11,26600.0,15.1555,15.1676,15.1434,15.1555,26600.0
2009-08-19 11:00:00,25.12,25.14,25.1,25.13,42200.0,15.1616,15.1736,15.1495,15.1676,42200.0
2009-08-19 11:10:00,25.13,25.14,25.11,25.11,26400.0,15.1676,15.1736,15.1555,15.1555,26400.0
2009-08-19 11:20:00,25.11,25.11,25.07,25.09,38600.0,15.1555,15.1555,15.1314,15.1434,38600.0
2009-08-19 11:30:00,25.09,25.09,25.04,25.05,28000.0,15.1434,15.1434,15.1133,15.1193,28000.0
2009-08-19 11:40:00,25.05,25.09,25.05,25.09,15200.0,15.1193,15.1434,15.1193,15.1434,15200.0
2009-08-19 11:50:00,25.09,25.16,25.09,25.13,70800.0,15.1434,15.1857,15.1434,15.1676,70800.0
2009-08-19 12:00:00,25.15,25.17,25.13,25.16,70600.0,15.1797,15.1917,15.1676,15.1857,70600.0
2009-08-19 12:10:00,25.16,25.18,25.16,25.18,54400.0,15.1857,15.1978,15.1857,15.1978,54400.0
2009-08-19 12:20:00,25.18,25.22,25.18,25.19,28000.0,15.1978,15.2219,15.1978,15.2038,28000.0
2009-08-19 12:30:00,25.18,25.23,25.18,25.2,55000.0,15.1978,15.2279,15.1978,15.2098,55000.0
2009-08-19 12:40:00,25.19,25.2,25.14,25.15,76000.0,15.2038,15.2098,15.1736,15.1797,76000.0
2009-08-19 12:50:00,25.15,25.19,25.15,25.17,40600.0,15.1797,15.2038,15.1797,15.1917,40600.0
2009-08-19 13:00:00,25.16,25.18,25.16,25.18,36200.0,15.1857,15.1978,15.1857,15.1978,36200.0
2009-08-19 13:10:00,25.18,25.2,25.17,25.18,97600.0,15.1978,15.2098,15.1917,15.1978,97600.0
2009-08-19 13:20:00,25.18,25.27,25.18,25.25,136000.0,15.1978,15.2521,15.1978,15.24,136000.0
2009-08-19 13:30:00,25.26,25.32,25.25,25.28,53400.0,15.2461,15.2823,15.24,15.2581,53400.0
2009-08-19 13:40:00,25.27,25.28,25.25,25.25,62400.0,15.2521,15.2581,15.24,15.24,62400.0
2009-08-19 13:50:00,25.25,25.26,25.24,25.26,23000.0,15.24,15.2461,15.234,15.2461,23000.0
2009-08-19 14:00:00,25.27,25.27,25.25,25.25,36400.0,15.2521,15.2521,15.24,15.24,36400.0
2009-08-19 14:10:00,25.25,25.29,25.25,25.27,22600.0,15.24,15.2642,15.24,15.2521,22600.0
2009-08-19 14:20:00,25.27,25.29,25.25,25.25,103400.0,15.2521,15.2642,15.24,15.24,103400.0
2009-08-19 14:30:00,25.26,25.27,25.25,25.25,26800.0,15.2461,15.2521,15.24,15.24,26800.0
2009-08-19 14:40:00,25.26,25.27,25.25,25.26,67800.0,15.2461,15.2521,15.24,15.2461,67800.0
2009-08-19 14:50:00,25.25,25.29,25.25,25.27,85000.0,15.24,15.2642,15.24,15.2521,85000.0
2009-08-19 15:00:00,25.27,25.27,25.22,25.23,108600.0,15.2521,15.2521,15.2219,15.2279,108600.0
2009-08-19 15:10:00,25.23,25.23,25.17,25.18,67800.0,15.2279,15.2279,15.1917,15.1978,67800.0
2009-08-19 15:20:00,25.18,25.2,25.17,25.2,56600.0,15.1978,15.2098,15.1917,15.2098,56600.0
2009-08-19 15:30:00,25.2,25.26,25.19,25.23,286800.0,15.2098,15.2461,15.2038,15.2279,286800.0
2009-08-19 15:40:00,25.23,25.3,25.21,25.25,193200.0,15.2279,15.2702,15.2159,15.24,193200.0
2009-08-19 15:50:00,25.25,25.28,25.22,25.24,341000.0,15.24,15.2581,15.2219,15.234,341000.0
2009-08-20 09:30:00,25.22,25.22,25.05,25.14,56400.0,15.2219,15.2219,15.1193,15.1736,56400.0
2009-08-20 09:40:00,25.13,25.24,25.11,25.16,22200.0,15.1676,15.234,15.1555,15.1857,22200.0
2009-08-20 09:50:00,25.15,25.24,25.11,25.24,40400.0,15.1797,15.234,15.1555,15.234,40400.0
2009-08-20 10:00:00,25.25,25.29,25.23,25.28,62600.0,15.24,15.2642,15.2279,15.2581,62600.0
2009-08-20 10:10:00,25.28,25.36,25.25,25.32,89000.0,15.2581,15.3064,15.24,15.2823,89000.0
2009-08-20 10:20:00,25.31,25.39,25.3,25.32,76200.0,15.2762,15.3245,15.2702,15.2823,76200.0
2009-08-20 10:30:00,25.32,25.36,25.31,25.32,45200.0,15.2823,15.3064,15.2762,15.2823,45200.0
2009-08-20 10:40:00,25.32,25.36,25.31,25.34,42200.0,15.2823,15.3064,15.2762,15.2943,42200.0
2009-08-20 10:50:00,25.34,25.34,25.3,25.3,43200.0,15.2943,15.2943,15.2702,15.2702,43200.0
2009-08-20 11:00:00,25.3,25.31,25.27,25.29,54600.0,15.2702,15.2762,15.2521,15.2642,54600.0
2009-08-20 11:10:00,25.29,25.29,25.26,25.28,52400.0,15.2642,15.2642,15.2461,15.2581,52400.0
2009-08-20 11:20:00,25.28,25.29,25.24,25.25,26600.0,15.2581,15.2642,15.234,15.24,26600.0
2009-08-20 11:30:00,25.25,25.28,25.24,25.25,47400.0,15.24,15.2581,15.234,15.24,47400.0
2009-08-20 11:40:00,25.25,25.27,25.25,25.26,43800.0,15.24,15.2521,15.24,15.2461,43800.0
2009-08-20 11:50:00,25.25,25.27,25.24,25.25,67400.0,15.24,15.2521,15.234,15.24,67400.0
2009-08-20 12:00:00,25.25,25.28,25.25,25.26,65800.0,15.24,15.2581,15.24,15.2461,65800.0
2009-08-20 12:10:00,25.26,25.28,25.25,25.25,41200.0,15.2461,15.2581,15.24,15.24,41200.0
2009-08-20 12:20:00,25.25,25.27,25.24,25.25,76200.0,15.24,15.2521,15.234,15.24,76200.0
2009-08-20 12:30:00,25.25,25.27,25.24,25.26,86000.0,15.24,15.2521,15.234,15.2461,86000.0
2009-08-20 12:40:00,25.26,25.28,25.25,25.25,118400.0,15.2461,15.2581,15.24,15.24,118400.0
2009-08-20 12:50:00,25.25,25.27,25.24,25.26,52000.0,15.24,15.2521,15.234,15.2461,52000.0
2009-08-20 13:00:00,25.25,25.29,25.25,25.27,35600.0,15.24,15.2642,15.24,15.2521,35600.0
2009-08-20 13:10:00,25.27,25.27,25.26,25.26,46200.0,15.2521,15.2521,15.2461,15.2461,46200.0
2009-08-20 13:20:00,25.26,25.29,25.25,25.28,64800.0,15.2461,15.2642,15.24,15.2581,64800.0
2009-08-20 13:30:00,25.28,25.29,25.25,25.25,43200.0,15.2581,15.2642,15.24,15.24,43200.0
2009-08-20 13:40:00,25.26,25.3,25.25,25.28,62000.0,15.2461,15.2702,15.24,15.2581,62000.0
2009-08-20 13:50:00,25.28,25.29,25.27,25.27,91800.0,15.2581,15.2642,15.2521,15.2521,91800.0
2009-08-20 14:00:00,25.27,25.29,25.26,25.28,76600.0,15.2521,15.2642,15.2461,15.2581,76600.0
2009-08-20 14:10:00,25.28,25.28,25.23,25.23,55600.0,15.2581,15.2581,15.2279,15.2279,55600.0
2009-08-20 14:20:00,25.24,25.26,25.22,25.22,39200.0,15.234,15.2461,15.2219,15.2219,39200.0
2009-08-20 14:30:00,25.21,25.24,25.2,25.24,41600.0,15.2159,15.234,15.2098,15.234,41600.0
2009-08-20 14:40:00,25.24,25.25,25.22,25.25,25000.0,15.234,15.24,15.2219,15.24,25000.0
2009-08-20 14:50:00,25.25,25.3,25.25,25.3,172800.0,15.24,15.2702,15.24,15.2702,172800.0
2009-08-20 15:00:00,25.3,25.37,25.29,25.36,167000.0,15.2702,15.3124,15.2642,15.3064,167000.0
2009-08-20 15:10:00,25.36,25.37,25.32,25.33,74800.0,15.3064,15.3124,15.2823,15.2883,74800.0
2009-08-20 15:20:00,25.33,25.38,25.32,25.36,155200.0,15.2883,15.3185,15.2823,15.3064,155200.0
2009-08-20 15:30:00,25.36,25.42,25.36,25.36,224200.0,15.3064,15.3426,15.3064,15.3064,224200.0
2009-08-20 15:40:00,25.37,25.41,25.31,25.31,282600.0,15.3124,15.3366,15.2762,15.2762,282600.0
2009-08-20 15:50:00,25.31,25.35,25.29,25.32,380400.0,15.2762,15.3004,15.2642,15.2823,380400.0
2009-08-21 09:30:00,25.45,25.54,25.32,25.41,437800.0,15.3607,15.4151,15.2823,15.3366,437800.0
2009-08-21 09:40:00,25.42,25.48,25.38,25.38,38000.0,15.3426,15.3788,15.3185,15.3185,38000.0
2009-08-21 09:50:00,25.37,25.47,25.34,25.46,24600.0,15.3124,15.3728,15.2943,15.3668,24600.0
2009-08-21 10:00:00,25.47,25.59,25.47,25.57,84000.0,15.3728,15.4452,15.3728,15.4332,84000.0
2009-08-21 10:10:00,25.58,25.7,25.56,25.65,72600.0,15.4392,15.5116,15.4271,15.4814,72600.0
2009-08-21 10:20:00,25.64,25.65,25.6,25.6,25800.0,15.4754,15.4814,15.4513,15.4513,25800.0
2009-08-21 10:30:00,25.6,25.63,25.59,25.63,14000.0,15.4513,15.4694,15.4452,15.4694,14000.0
2009-08-21 10:40:00,25.62,25.65,25.62,25.64,9600.0,15.4633,15.4814,15.4633,15.4754,9600.0
2009-08-21 10:50:00,25.64,25.67,25.63,25.65,22000.0,15.4754,15.4935,15.4694,15.4814,22000.0
2009-08-21 11:00:00,25.65,25.66,25.61,25.63,32000.0,15.4814,15.4875,15.4573,15.4694,32000.0
2009-08-21 11:10:00,25.63,25.63,25.57,25.6,49600.0,15.4694,15.4694,15.4332,15.4513,49600.0
2009-08-21 11:20:00,25.6,25.63,25.6,25.61,27600.0,15.4513,15.4694,15.4513,15.4573,27600.0
2009-08-21 11:30:00,25.62,25.62,25.59,25.6,57800.0,15.4633,15.4633,15.4452,15.4513,57800.0
2009-08-21 11:40:00,25.6,25.61,25.59,25.6,32400.0,15.4513,15.4573,15.4452,15.4513,32400.0
2009-08-21 11:50:00,25.6,25.6,25.56,25.58,37800.0,15.4513,15.4513,15.4271,15.4392,37800.0
2009-08-21 12:00:00,25.58,25.58,25.53,25.56,41400.0,15.4392,15.4392,15.409,15.4271,41400.0
2009-08-21 12:10:00,25.56,25.57,25.54,25.57,16800.0,15.4271,15.4332,15.4151,15.4332,16800.0
2009-08-21 12:20:00,25.57,25.6,25.57,25.59,15600.0,15.4332,15.4513,15.4332,15.4452,15600.0
2009-08-21 12:30:00,25.59,25.59,25.55,25.57,50200.0,15.4452,15.4452,15.4211,15.4332,50200.0
2009-08-21 12:40:00,25.56,25.59,25.56,25.57,53800.0,15.4271,15.4452,15.4271,15.4332,53800.0
2009-08-21 12:50:00,25.57,25.59,25.53,25.53,104600.0,15.4332,15.4452,15.409,15.409,104600.0
2009-08-21 13:00:00,25.53,25.57,25.52,25.57,48000.0,15.409,15.4332,15.403,15.4332,48000.0
2009-08-21 13:10:00,25.57,25.6,25.57,25.6,23200.0,15.4332,15.4513,15.4332,15.4513,23200.0
2009-08-21 13:20:00,25.6,25.64,25.6,25.61,31000.0,15.4513,15.4754,15.4513,15.4573,31000.0
2009-08-21 13:30:00,25.61,25.61,25.55,25.55,55000.0,15.4573,15.4573,15.4211,15.4211,55000.0
2009-08-21 13:40:00,25.55,25.56,25.55,25.55,25200.0,15.4211,15.4271,15.4211,15.4211,25200.0
2009-08-21 13:50:00,25.55,25.56,25.54,25.54,30400.0,15.4211,15.4271,15.4151,15.4151,30400.0
2009-08-21 14:00:00,25.54,25.56,25.54,25.55,37400.0,15.4151,15.4271,15.4151,15.4211,37400.0
2009-08-21 14:10:00,25.55,25.61,25.55,25.61,78400.0,15.4211,15.4573,15.4211,15.4573,78400.0
2009-08-21 14:20:00,25.61,25.66,25.6,25.66,82600.0,15.4573,15.4875,15.4513,15.4875,82600.0
2009-08-21 14:30:00,25.66,25.71,25.64,25.7,105400.0,15.4875,15.5177,15.4754,15.5116,105400.0
2009-08-21 14:40:00,25.7,25.71,25.68,25.68,57400.0,15.5116,15.5177,15.4996,15.4996,57400.0
2009-08-21 14:50:00,25.7,25.72,25.68,25.71,43000.0,15.5116,15.5237,15.4996,15.5177,43000.0
2009-08-21 15:00:00,25.72,25.77,25.71,25.77,41400.0,15.5237,15.5539,15.5177,15.5539,41400.0
2009-08-21 15:10:00,25.77,25.8,25.72,25.79,106800.0,15.5539,15.572,15.5237,15.5659,106800.0
2009-08-21 15:20:00,25.78,25.83,25.78,25.78,72200.0,15.5599,15.5901,15.5599,15.5599,72200.0
2009-08-21 15:30:00,25.79,25.81,25.77,25.78,73000.0,15.5659,15.578,15.5539,15.5599,73000.0
2009-08-21 15:40:00,25.77,25.81,25.75,25.76,146400.0,15.5539,15.578,15.5418,15.5478,146400.0
2009-08-21 15:50:00,25.75,25.78,25.69,25.74,216600.0,15.5418,15.5599,15.5056,15.5358,216600.0
2009-08-24 09:30:00,25.7,25.79,25.6,25.67,201200.0,15.5116,15.5659,15.4513,15.4935,201200.0
2009-08-24 09:40:00,25.66,25.8,25.65,25.75,58200.0,15.4875,15.572,15.4814,15.5418,58200.0
2009-08-24 09:50:00,25.74,25.83,25.71,25.81,26600.0,15.5358,15.5901,15.5177,15.578,26600.0
2009-08-24 10:00:00,25.8,25.85,25.8,25.84,68000.0,15.572,15.6022,15.572,15.5961,68000.0
2009-08-24 10:10:00,25.82,25.88,25.82,25.83,50600.0,15.5841,15.6203,15.5841,15.5901,50600.0
2009-08-24 10:20:00,25.85,25.87,25.83,25.85,33000.0,15.6022,15.6142,15.5901,15.6022,33000.0
2009-08-24 10:30:00,25.85,25.85,25.8,25.81,21000.0,15.6022,15.6022,15.572,15.578,21000.0
2009-08-24 10:40:00,25.8,25.86,25.8,25.85,14800.0,15.572,15.6082,15.572,15.6022,14800.0
2009-08-24 10:50:00,25.85,25.85,25.84,25.85,12000.0,15.6022,15.6022,15.5961,15.6022,12000.0
2009-08-24 11:00:00,25.85,25.85,25.79,25.79,20800.0,15.6022,15.6022,15.5659,15.5659,20800.0
2009-08-24 11:10:00,25.79,25.8,25.78,25.78,11400.0,15.5659,15.572,15.5599,15.5599,11400.0
2009-08-24 11:20:00,25.78,25.78,25.73,25.74,9800.0,15.5599,15.5599,15.5297,15.5358,9800.0
2009-08-24 11:30:00,25.74,25.76,25.74,25.74,19600.0,15.5358,15.5478,15.5358,15.5358,19600.0
2009-08-24 11:40:00,25.73,25.74,25.67,25.7,24400.0,15.5297,15.5358,15.4935,15.5116,24400.0
2009-08-24 11:50:00,25.7,25.75,25.69,25.71,29200.0,15.5116,15.5418,15.5056,15.5177,29200.0
2009-08-24 12:00:00,25.71,25.71,25.67,25.67,27600.0,15.5177,15.5177,15.4935,15.4935,27600.0
2009-08-24 12:10:00,25.68,25.68,25.66,25.68,13000.0,15.4996,15.4996,15.4875,15.4996,13000.0
2009-08-24 12:20:00,25.69,25.71,25.68,25.68,9600.0,15.5056,15.5177,15.4996,15.4996,9600.0
2009-08-24 12:30:00,25.66,25.7,25.65,25.7,20400.0,15.4875,15.5116,15.4814,15.5116,20400.0
2009-08-24 12:40:00,25.7,25.72,25.68,25.69,28400.0,15.5116,15.5237,15.4996,15.5056,28400.0
2009-08-24 12:50:00,25.69,25.71,25.69,25.71,13000.0,15.5056,15.5177,15.5056,15.5177,13000.0
2009-08-24 13:00:00,25.7,25.73,25.65,25.65,28000.0,15.5116,15.5297,15.4814,15.4814,28000.0
2009-08-24 13:10:00,25.65,25.68,25.63,25.66,38400.0,15.4814,15.4996,15.4694,15.4875,38400.0
2009-08-24 13:20:00,25.66,25.68,25.64,25.66,34400.0,15.4875,15.4996,15.4754,15.4875,34400.0
2009-08-24 13:30:00,25.64,25.67,25.63,25.63,27400.0,15.4754,15.4935,15.4694,15.4694,27400.0
2009-08-24 13:40:00,25.63,25.66,25.61,25.65,30200.0,15.4694,15.4875,15.4573,15.4814,30200.0
2009-08-24 13:50:00,25.65,25.67,25.63,25.63,20400.0,15.4814,15.4935,15.4694,15.4694,20400.0
2009-08-24 14:00:00,25.63,25.66,25.62,25.65,20800.0,15.4694,15.4875,15.4633,15.4814,20800.0
2009-08-24 14:10:00,25.65,25.67,25.64,25.65,17200.0,15.4814,15.4935,15.4754,15.4814,17200.0
2009-08-24 14:20:00,25.65,25.66,25.63,25.64,16000.0,15.4814,15.4875,15.4694,15.4754,16000.0
2009-08-24 14:30:00,25.65,25.66,25.64,25.65,14000.0,15.4814,15.4875,15.4754,15.4814,14000.0
2009-08-24 14:40:00,25.65,25.66,25.62,25.63,20000.0,15.4814,15.4875,15.4633,15.4694,20000.0
2009-08-24 14:50:00,25.63,25.65,25.61,25.61,19200.0,15.4694,15.4814,15.4573,15.4573,19200.0
2009-08-24 15:00:00,25.63,25.65,25.61,25.63,35000.0,15.4694,15.4814,15.4573,15.4694,35000.0
2009-08-24 15:10:00,25.63,25.63,25.6,25.62,102800.0,15.4694,15.4694,15.4513,15.4633,102800.0
2009-08-24 15:20:00,25.61,25.63,25.59,25.6,74600.0,15.4573,15.4694,15.4452,15.4513,74600.0
2009-08-24 15:30:00,25.6,25.65,25.59,25.63,169400.0,15.4513,15.4814,15.4452,15.4694,169400.0
2009-08-24 15:40:00,25.62,25.65,25.61,25.62,164800.0,15.4633,15.4814,15.4573,15.4633,164800.0
2009-08-24 15:50:00,25.62,25.65,25.59,25.63,354600.0,15.4633,15.4814,15.4452,15.4694,354600.0
2009-08-25 09:30:00,25.67,25.82,25.67,25.78,60000.0,15.4935,15.5841,15.4935,15.5599,60000.0
2009-08-25 09:40:00,25.78,25.86,25.77,25.85,66400.0,15.5599,15.6082,15.5539,15.6022,66400.0
2009-08-25 09:50:00,25.85,25.85,25.73,25.8,24800.0,15.6022,15.6022,15.5297,15.572,24800.0
2009-08-25 10:00:00,25.82,25.93,25.81,25.83,131800.0,15.5841,15.6504,15.578,15.5901,131800.0
2009-08-25 10:10:00,25.83,25.89,25.76,25.76,63600.0,15.5901,15.6263,15.5478,15.5478,63600.0
2009-08-25 10:20:00,25.77,25.85,25.77,25.82,118000.0,15.5539,15.6022,15.5539,15.5841,118000.0
2009-08-25 10:30:00,25.81,25.88,25.81,25.86,39400.0,15.578,15.6203,15.578,15.6082,39400.0
2009-08-25 10:40:00,25.86,25.89,25.86,25.88,53000.0,15.6082,15.6263,15.6082,15.6203,53000.0
2009-08-25 10:50:00,25.88,25.89,25.84,25.86,35400.0,15.6203,15.6263,15.5961,15.6082,35400.0
2009-08-25 11:00:00,25.87,25.89,25.83,25.86,44400.0,15.6142,15.6263,15.5901,15.6082,44400.0
2009-08-25 11:10:00,25.85,25.89,25.85,25.89,33800.0,15.6022,15.6263,15.6022,15.6263,33800.0
2009-08-25 11:20:00,25.89,25.9,25.84,25.86,65400.0,15.6263,15.6323,15.5961,15.6082,65400.0
2009-08-25 11:30:00,25.86,25.9,25.86,25.9,31600.0,15.6082,15.6323,15.6082,15.6323,31600.0
2009-08-25 11:40:00,25.9,25.9,25.86,25.86,75600.0,15.6323,15.6323,15.6082,15.6082,75600.0
2009-08-25 11:50:00,25.87,25.9,25.86,25.9,27600.0,15.6142,15.6323,15.6082,15.6323,27600.0
2009-08-25 12:00:00,25.9,25.95,25.9,25.94,39200.0,15.6323,15.6625,15.6323,15.6565,39200.0
2009-08-25 12:10:00,25.94,25.94,25.93,25.93,34800.0,15.6565,15.6565,15.6504,15.6504,34800.0
2009-08-25 12:20:00,25.92,25.93,25.92,25.93,31200.0,15.6444,15.6504,15.6444,15.6504,31200.0
2009-08-25 12:30:00,25.92,25.95,25.92,25.95,24000.0,15.6444,15.6625,15.6444,15.6625,24000.0
2009-08-25 12:40:00,25.95,25.97,25.95,25.96,32200.0,15.6625,15.6746,15.6625,15.6686,32200.0
2009-08-25 12:50:00,25.96,25.96,25.88,25.88,57000.0,15.6686,15.6686,15.6203,15.6203,57000.0
2009-08-25 13:00:00,25.87,25.9,25.86,25.86,97600.0,15.6142,15.6323,15.6082,15.6082,97600.0
2009-08-25 13:10:00,25.86,25.87,25.84,25.85,52800.0,15.6082,15.6142,15.5961,15.6022,52800.0
2009-08-25 13:20:00,25.85,25.86,25.81,25.83,83000.0,15.6022,15.6082,15.578,15.5901,83000.0
2009-08-25 13:30:00,25.83,25.84,25.8,25.81,71800.0,15.5901,15.5961,15.572,15.578,71800.0
2009-08-25 13:40:00,25.81,25.85,25.81,25.85,43600.0,15.578,15.6022,15.578,15.6022,43600.0
2009-08-25 13:50:00,25.85,25.86,25.84,25.86,61400.0,15.6022,15.6082,15.5961,15.6082,61400.0
2009-08-25 14:00:00,25.86,25.88,25.84,25.85,39600.0,15.6082,15.6203,15.5961,15.6022,39600.0
2009-08-25 14:10:00,25.85,25.86,25.83,25.84,39800.0,15.6022,15.6082,15.5901,15.5961,39800.0
2009-08-25 14:20:00,25.85,25.85,25.83,25.84,43400.0,15.6022,15.6022,15.5901,15.5961,43400.0
2009-08-25 14:30:00,25.83,25.84,25.77,25.77,31600.0,15.5901,15.5961,15.5539,15.5539,31600.0
2009-08-25 14:40:00,25.78,25.79,25.74,25.75,66600.0,15.5599,15.5659,15.5358,15.5418,66600.0
2009-08-25 14:50:00,25.75,25.78,25.75,25.77,56400.0,15.5418,15.5599,15.5418,15.5539,56400.0
2009-08-25 15:00:00,25.78,25.81,25.77,25.79,61400.0,15.5599,15.578,15.5539,15.5659,61400.0
2009-08-25 15:10:00,25.79,25.82,25.78,25.81,44800.0,15.5659,15.5841,15.5599,15.578,44800.0
2009-08-25 15:20:00,25.81,25.86,25.8,25.86,63600.0,15.578,15.6082,15.572,15.6082,63600.0
2009-08-25 15:30:00,25.86,25.86,25.79,25.81,124000.0,15.6082,15.6082,15.5659,15.578,124000.0
2009-08-25 15:40:00,25.81,25.81,25.72,25.74,122600.0,15.578,15.578,15.5237,15.5358,122600.0
2009-08-25 15:50:00,25.74,25.78,25.72,25.73,397400.0,15.5358,15.5599,15.5237,15.5297,397400.0
2009-08-26 09:30:00,25.67,25.68,25.57,25.57,86400.0,15.4935,15.4996,15.4332,15.4332,86400.0
2009-08-26 09:40:00,25.59,25.59,25.49,25.51,34200.0,15.4452,15.4452,15.3849,15.3969,34200.0
2009-08-26 09:50:00,25.52,25.57,25.48,25.5,52000.0,15.403,15.4332,15.3788,15.3909,52000.0
2009-08-26 10:00:00,25.5,25.64,25.49,25.63,46400.0,15.3909,15.4754,15.3849,15.4694,46400.0
2009-08-26 10:10:00,25.63,25.73,25.62,25.73,37200.0,15.4694,15.5297,15.4633,15.5297,37200.0
2009-08-26 10:20:00,25.73,25.79,25.72,25.79,52000.0,15.5297,15.5659,15.5237,15.5659,52000.0
2009-08-26 10:30:00,25.79,25.82,25.77,25.81,61600.0,15.5659,15.5841,15.5539,15.578,61600.0
2009-08-26 10:40:00,25.82,25.83,25.77,25.81,52400.0,15.5841,15.5901,15.5539,15.578,52400.0
2009-08-26 10:50:00,25.81,25.82,25.75,25.82,35200.0,15.578,15.5841,15.5418,15.5841,35200.0
2009-08-26 11:00:00,25.82,25.84,25.78,25.84,191600.0,15.5841,15.5961,15.5599,15.5961,191600.0
2009-08-26 11:10:00,25.83,25.85,25.77,25.8,155600.0,15.5901,15.6022,15.5539,15.572,155600.0
2009-08-26 11:20:00,25.81,25.81,25.78,25.79,37400.0,15.578,15.578,15.5599,15.5659,37400.0
2009-08-26 11:30:00,25.78,25.78,25.67,25.68,53400.0,15.5599,15.5599,15.4935,15.4996,53400.0
2009-08-26 11:40:00,25.69,25.71,25.68,25.7,18800.0,15.5056,15.5177,15.4996,15.5116,18800.0
2009-08-26 11:50:00,25.71,25.71,25.69,25.7,32800.0,15.5177,15.5177,15.5056,15.5116,32800.0
2009-08-26 12:00:00,25.7,25.72,25.7,25.72,86800.0,15.5116,15.5237,15.5116,15.5237,86800.0
2009-08-26 12:10:00,25.72,25.76,25.72,25.75,37000.0,15.5237,15.5478,15.5237,15.5418,37000.0
2009-08-26 12:20:00,25.75,25.77,25.73,25.75,38000.0,15.5418,15.5539,15.5297,15.5418,38000.0
2009-08-26 12:30:00,25.75,25.77,25.73,25.75,46800.0,15.5418,15.5539,15.5297,15.5418,46800.0
2009-08-26 12:40:00,25.75,25.75,25.68,25.69,40400.0,15.5418,15.5418,15.4996,15.5056,40400.0
2009-08-26 12:50:00,25.68,25.74,25.68,25.74,39000.0,15.4996,15.5358,15.4996,15.5358,39000.0
2009-08-26 13:00:00,25.74,25.74,25.68,25.68,34200.0,15.5358,15.5358,15.4996,15.4996,34200.0
2009-08-26 13:10:00,25.68,25.7,25.67,25.67,32800.0,15.4996,15.5116,15.4935,15.4935,32800.0
2009-08-26 13:20:00,25.67,25.68,25.65,25.67,30600.0,15.4935,15.4996,15.4814,15.4935,30600.0
2009-08-26 13:30:00,25.67,25.69,25.66,25.68,42600.0,15.4935,15.5056,15.4875,15.4996,42600.0
2009-08-26 13:40:00,25.68,25.68,25.64,25.64,44800.0,15.4996,15.4996,15.4754,15.4754,44800.0
2009-08-26 13:50:00,25.64,25.71,25.63,25.68,110200.0,15.4754,15.5177,15.4694,15.4996,110200.0
2009-08-26 14:00:00,25.69,25.71,25.68,25.69,39000.0,15.5056,15.5177,15.4996,15.5056,39000.0
2009-08-26 14:10:00,25.69,25.71,25.68,25.71,31000.0,15.5056,15.5177,15.4996,15.5177,31000.0
2009-08-26 14:20:00,25.7,25.71,25.68,25.69,53800.0,15.5116,15.5177,15.4996,15.5056,53800.0
2009-08-26 14:30:00,25.69,25.71,25.67,25.68,32400.0,15.5056,15.5177,15.4935,15.4996,32400.0
2009-08-26 14:40:00,25.7,25.7,25.68,25.7,34800.0,15.5116,15.5116,15.4996,15.5116,34800.0
2009-08-26 14:50:00,25.7,25.7,25.61,25.61,43400.0,15.5116,15.5116,15.4573,15.4573,43400.0
2009-08-26 15:00:00,25.61,25.65,25.6,25.63,97800.0,15.4573,15.4814,15.4513,15.4694,97800.0
2009-08-26 15:10:00,25.63,25.65,25.62,25.64,28800.0,15.4694,15.4814,15.4633,15.4754,28800.0
2009-08-26 15:20:00,25.64,25.71,25.64,25.67,54600.0,15.4754,15.5177,15.4754,15.4935,54600.0
2009-08-26 15:30:00,25.67,25.68,25.64,25.67,99800.0,15.4935,15.4996,15.4754,15.4935,99800.0
2009-08-26 15:40:00,25.67,25.72,25.65,25.72,119600.0,15.4935,15.5237,15.4814,15.5237,119600.0
2009-08-26 15:50:00,25.72,25.75,25.7,25.73,191000.0,15.5237,15.5418,15.5116,15.5297,191000.0
2009-08-27 09:30:00,25.68,25.68,25.54,25.54,23600.0,15.4996,15.4996,15.4151,15.4151,23600.0
2009-08-27 09:40:00,25.52,25.57,25.52,25.54,15000.0,15.403,15.4332,15.403,15.4151,15000.0
2009-08-27 09:50:00,25.54,25.58,25.5,25.55,21400.0,15.4151,15.4392,15.3909,15.4211,21400.0
2009-08-27 10:00:00,25.56,25.66,25.5,25.6,31200.0,15.4271,15.4875,15.3909,15.4513,31200.0
2009-08-27 10:10:00,25.61,25.61,25.48,25.48,72400.0,15.4573,15.4573,15.3788,15.3788,72400.0
2009-08-27 10:20:00,25.5,25.52,25.49,25.52,42200.0,15.3909,15.403,15.3849,15.403,42200.0
2009-08-27 10:30:00,25.52,25.52,25.48,25.48,23200.0,15.403,15.403,15.3788,15.3788,23200.0
2009-08-27 10:40:00,25.49,25.51,25.45,25.45,38600.0,15.3849,15.3969,15.3607,15.3607,38600.0
2009-08-27 10:50:00,25.45,25.46,25.41,25.42,23200.0,15.3607,15.3668,15.3366,15.3426,23200.0
2009-08-27 11:00:00,25.41,25.44,25.39,25.43,30200.0,15.3366,15.3547,15.3245,15.3487,30200.0
2009-08-27 11:10:00,25.43,25.43,25.41,25.41,19400.0,15.3487,15.3487,15.3366,15.3366,19400.0
2009-08-27 11:20:00,25.41,25.45,25.4,25.43,22600.0,15.3366,15.3607,15.3306,15.3487,22600.0
2009-08-27 11:30:00,25.43,25.43,25.39,25.42,31600.0,15.3487,15.3487,15.3245,15.3426,31600.0
2009-08-27 11:40:00,25.42,25.49,25.41,25.48,37800.0,15.3426,15.3849,15.3366,15.3788,37800.0
2009-08-27 11:50:00,25.49,25.55,25.46,25.52,32400.0,15.3849,15.4211,15.3668,15.403,32400.0
2009-08-27 12:00:00,25.52,25.54,25.42,25.49,105400.0,15.403,15.4151,15.3426,15.3849,105400.0
2009-08-27 12:10:00,25.49,25.49,25.46,25.46,14200.0,15.3849,15.3849,15.3668,15.3668,14200.0
2009-08-27 12:20:00,25.46,25.52,25.45,25.51,26400.0,15.3668,15.403,15.3607,15.3969,26400.0
2009-08-27 12:30:00,25.52,25.53,25.5,25.5,35000.0,15.403,15.409,15.3909,15.3909,35000.0
2009-08-27 12:40:00,25.5,25.53,25.49,25.53,19400.0,15.3909,15.409,15.3849,15.409,19400.0
2009-08-27 12:50:00,25.52,25.54,25.51,25.53,27800.0,15.403,15.4151,15.3969,15.409,27800.0
2009-08-27 13:00:00,25.53,25.53,25.51,25.52,26600.0,15.409,15.409,15.3969,15.403,26600.0
2009-08-27 13:10:00,25.52,25.52,25.49,25.5,27600.0,15.403,15.403,15.3849,15.3909,27600.0
2009-08-27 13:20:00,25.5,25.52,25.5,25.51,21600.0,15.3909,15.403,15.3909,15.3969,21600.0
2009-08-27 13:30:00,25.51,25.56,25.5,25.5,97000.0,15.3969,15.4271,15.3909,15.3909,97000.0
2009-08-27 13:40:00,25.5,25.54,25.46,25.47,41600.0,15.3909,15.4151,15.3668,15.3728,41600.0
2009-08-27 13:50:00,25.47,25.53,25.47,25.52,39800.0,15.3728,15.409,15.3728,15.403,39800.0
2009-08-27 14:00:00,25.52,25.54,25.5,25.5,43400.0,15.403,15.4151,15.3909,15.3909,43400.0
2009-08-27 14:10:00,25.5,25.5,25.48,25.49,20000.0,15.3909,15.3909,15.3788,15.3849,20000.0
2009-08-27 14:20:00,25.5,25.51,25.49,25.5,60000.0,15.3909,15.3969,15.3849,15.3909,60000.0
2009-08-27 14:30:00,25.5,25.58,25.49,25.56,38800.0,15.3909,15.4392,15.3849,15.4271,38800.0
2009-08-27 14:40:00,25.57,25.64,25.56,25.62,165800.0,15.4332,15.4754,15.4271,15.4633,165800.0
2009-08-27 14:50:00,25.62,25.63,25.58,25.6,32600.0,15.4633,15.4694,15.4392,15.4513,32600.0
2009-08-27 15:00:00,25.6,25.6,25.55,25.58,38000.0,15.4513,15.4513,15.4211,15.4392,38000.0
2009-08-27 15:10:00,25.58,25.59,25.56,25.57,23200.0,15.4392,15.4452,15.4271,15.4332,23200.0
2009-08-27 15:20:00,25.57,25.58,25.54,25.54,34200.0,15.4332,15.4392,15.4151,15.4151,34200.0
2009-08-27 15:30:00,25.54,25.56,25.51,25.52,79000.0,15.4151,15.4271,15.3969,15.403,79000.0
2009-08-27 15:40:00,25.53,25.54,25.47,25.49,98200.0,15.409,15.4151,15.3728,15.3849,98200.0
2009-08-27 15:50:00,25.49,25.53,25.47,25.51,331800.0,15.3849,15.409,15.3728,15.3969,331800.0
2009-08-28 09:30:00,25.63,25.65,25.49,25.63,100800.0,15.4694,15.4814,15.3849,15.4694,100800.0
2009-08-28 09:40:00,25.64,25.71,25.51,25.56,79600.0,15.4754,15.5177,15.3969,15.4271,79600.0
2009-08-28 09:50:00,25.55,25.56,25.49,25.5,58600.0,15.4211,15.4271,15.3849,15.3909,58600.0
2009-08-28 10:00:00,25.49,25.5,25.4,25.4,84600.0,15.3849,15.3909,15.3306,15.3306,84600.0
2009-08-28 10:10:00,25.41,25.54,25.41,25.53,62800.0,15.3366,15.4151,15.3366,15.409,62800.0
2009-08-28 10:20:00,25.53,25.53,25.4,25.43,84600.0,15.409,15.409,15.3306,15.3487,84600.0
2009-08-28 10:30:00,25.42,25.48,25.39,25.48,121800.0,15.3426,15.3788,15.3245,15.3788,121800.0
2009-08-28 10:40:00,25.48,25.5,25.43,25.45,24000.0,15.3788,15.3909,15.3487,15.3607,24000.0
2009-08-28 10:50:00,25.47,25.53,25.46,25.51,25400.0,15.3728,15.409,15.3668,15.3969,25400.0
2009-08-28 11:00:00,25.51,25.51,25.43,25.46,21800.0,15.3969,15.3969,15.3487,15.3668,21800.0
2009-08-28 11:10:00,25.45,25.46,25.41,25.41,16800.0,15.3607,15.3668,15.3366,15.3366,16800.0
2009-08-28 11:20:00,25.41,25.42,25.4,25.41,19000.0,15.3366,15.3426,15.3306,15.3366,19000.0
2009-08-28 11:30:00,25.42,25.42,25.39,25.39,18600.0,15.3426,15.3426,15.3245,15.3245,18600.0
2009-08-28 11:40:00,25.39,25.4,25.38,25.38,21000.0,15.3245,15.3306,15.3185,15.3185,21000.0
2009-08-28 11:50:00,25.39,25.43,25.38,25.43,33200.0,15.3245,15.3487,15.3185,15.3487,33200.0
2009-08-28 12:00:00,25.43,25.47,25.43,25.45,23200.0,15.3487,15.3728,15.3487,15.3607,23200.0
2009-08-28 12:10:00,25.45,25.48,25.42,25.43,42600.0,15.3607,15.3788,15.3426,15.3487,42600.0
2009-08-28 12:20:00,25.43,25.48,25.43,25.47,48200.0,15.3487,15.3788,15.3487,15.3728,48200.0
2009-08-28 12:30:00,25.47,25.47,25.44,25.46,28400.0,15.3728,15.3728,15.3547,15.3668,28400.0
2009-08-28 12:40:00,25.45,25.46,25.43,25.44,37000.0,15.3607,15.3668,15.3487,15.3547,37000.0
2009-08-28 12:50:00,25.44,25.45,25.43,25.44,27200.0,15.3547,15.3607,15.3487,15.3547,27200.0
2009-08-28 13:00:00,25.45,25.48,25.43,25.44,33600.0,15.3607,15.3788,15.3487,15.3547,33600.0
2009-08-28 13:10:00,25.44,25.48,25.43,25.43,246200.0,15.3547,15.3788,15.3487,15.3487,246200.0
2009-08-28 13:20:00,25.43,25.45,25.42,25.43,18200.0,15.3487,15.3607,15.3426,15.3487,18200.0
2009-08-28 13:30:00,25.44,25.5,25.43,25.5,33400.0,15.3547,15.3909,15.3487,15.3909,33400.0
2009-08-28 13:40:00,25.49,25.5,25.46,25.47,51600.0,15.3849,15.3909,15.3668,15.3728,51600.0
2009-08-28 13:50:00,25.47,25.48,25.43,25.44,30200.0,15.3728,15.3788,15.3487,15.3547,30200.0
2009-08-28 14:00:00,25.44,25.45,25.43,25.45,31200.0,15.3547,15.3607,15.3487,15.3607,31200.0
2009-08-28 14:10:00,25.45,25.46,25.43,25.45,31600.0,15.3607,15.3668,15.3487,15.3607,31600.0
2009-08-28 14:20:00,25.45,25.47,25.43,25.46,51800.0,15.3607,15.3728,15.3487,15.3668,51800.0
2009-08-28 14:30:00,25.46,25.46,25.4,25.4,31800.0,15.3668,15.3668,15.3306,15.3306,31800.0
2009-08-28 14:40:00,25.41,25.42,25.39,25.42,19000.0,15.3366,15.3426,15.3245,15.3426,19000.0
2009-08-28 14:50:00,25.42,25.44,25.42,25.42,26000.0,15.3426,15.3547,15.3426,15.3426,26000.0
2009-08-28 15:00:00,25.41,25.43,25.39,25.41,39200.0,15.3366,15.3487,15.3245,15.3366,39200.0
2009-08-28 15:10:00,25.41,25.41,25.39,25.4,26600.0,15.3366,15.3366,15.3245,15.3306,26600.0
2009-08-28 15:20:00,25.4,25.42,25.4,25.41,53200.0,15.3306,15.3426,15.3306,15.3366,53200.0
2009-08-28 15:30:00,25.42,25.44,25.36,25.39,83000.0,15.3426,15.3547,15.3064,15.3245,83000.0
2009-08-28 15:40:00,25.39,25.46,25.39,25.45,96000.0,15.3245,15.3668,15.3245,15.3607,96000.0
2009-08-28 15:50:00,25.45,25.48,25.44,25.45,210400.0,15.3607,15.3788,15.3547,15.3607,210400.0
2009-08-31 09:30:00,25.33,25.4,25.21,25.22,42600.0,15.2883,15.3306,15.2159,15.2219,42600.0
2009-08-31 09:40:00,25.2,25.3,25.1,25.13,61400.0,15.2098,15.2702,15.1495,15.1676,61400.0
2009-08-31 09:50:00,25.14,25.22,25.12,25.16,31400.0,15.1736,15.2219,15.1616,15.1857,31400.0
2009-08-31 10:00:00,25.16,25.27,25.14,25.24,28000.0,15.1857,15.2521,15.1736,15.234,28000.0
2009-08-31 10:10:00,25.24,25.24,25.12,25.13,36800.0,15.234,15.234,15.1616,15.1676,36800.0
2009-08-31 10:20:00,25.13,25.25,25.13,25.25,61200.0,15.1676,15.24,15.1676,15.24,61200.0
2009-08-31 10:30:00,25.25,25.28,25.21,25.25,56200.0,15.24,15.2581,15.2159,15.24,56200.0
2009-08-31 10:40:00,25.25,25.3,25.25,25.29,25200.0,15.24,15.2702,15.24,15.2642,25200.0
2009-08-31 10:50:00,25.28,25.3,25.24,25.26,20400.0,15.2581,15.2702,15.234,15.2461,20400.0
2009-08-31 11:00:00,25.25,25.28,25.24,25.25,29600.0,15.24,15.2581,15.234,15.24,29600.0
2009-08-31 11:10:00,25.25,25.25,25.21,25.21,20800.0,15.24,15.24,15.2159,15.2159,20800.0
2009-08-31 11:20:00,25.2,25.2,25.14,25.14,15600.0,15.2098,15.2098,15.1736,15.1736,15600.0
2009-08-31 11:30:00,25.14,25.16,25.11,25.15,21200.0,15.1736,15.1857,15.1555,15.1797,21200.0
2009-08-31 11:40:00,25.16,25.16,25.11,25.11,13800.0,15.1857,15.1857,15.1555,15.1555,13800.0
2009-08-31 11:50:00,25.11,25.14,25.1,25.11,19400.0,15.1555,15.1736,15.1495,15.1555,19400.0
2009-08-31 12:00:00,25.11,25.12,25.09,25.09,21200.0,15.1555,15.1616,15.1434,15.1434,21200.0
2009-08-31 12:10:00,25.09,25.1,25.08,25.08,12600.0,15.1434,15.1495,15.1374,15.1374,12600.0
2009-08-31 12:20:00,25.08,25.1,25.07,25.08,19800.0,15.1374,15.1495,15.1314,15.1374,19800.0
2009-08-31 12:30:00,25.08,25.08,25.04,25.05,14400.0,15.1374,15.1374,15.1133,15.1193,14400.0
2009-08-31 12:40:00,25.06,25.08,25.05,25.07,18600.0,15.1253,15.1374,15.1193,15.1314,18600.0
2009-08-31 12:50:00,25.07,25.08,25.03,25.06,37800.0,15.1314,15.1374,15.1072,15.1253,37800.0
2009-08-31 13:00:00,25.06,25.07,25.04,25.05,22600.0,15.1253,15.1314,15.1133,15.1193,22600.0
2009-08-31 13:10:00,25.06,25.08,25.04,25.07,20000.0,15.1253,15.1374,15.1133,15.1314,20000.0
2009-08-31 13:20:00,25.08,25.1,25.06,25.08,29800.0,15.1374,15.1495,15.1253,15.1374,29800.0
2009-08-31 13:30:00,25.08,25.1,25.06,25.08,24600.0,15.1374,15.1495,15.1253,15.1374,24600.0
2009-08-31 13:40:00,25.08,25.08,25.06,25.06,19200.0,15.1374,15.1374,15.1253,15.1253,19200.0
2009-08-31 13:50:00,25.06,25.06,25.05,25.05,14800.0,15.1253,15.1253,15.1193,15.1193,14800.0
2009-08-31 14:00:00,25.05,25.06,25.04,25.05,26400.0,15.1193,15.1253,15.1133,15.1193,26400.0
2009-08-31 14:10:00,25.05,25.06,25.0,25.06,76800.0,15.1193,15.1253,15.0891,15.1253,76800.0
2009-08-31 14:20:00,25.06,25.1,25.06,25.09,40200.0,15.1253,15.1495,15.1253,15.1434,40200.0
2009-08-31 14:30:00,25.09,25.13,25.08,25.13,43000.0,15.1434,15.1676,15.1374,15.1676,43000.0
2009-08-31 14:40:00,25.12,25.14,25.1,25.11,66800.0,15.1616,15.1736,15.1495,15.1555,66800.0
2009-08-31 14:50:00,25.11,25.11,25.1,25.11,65800.0,15.1555,15.1555,15.1495,15.1555,65800.0
2009-08-31 15:00:00,25.11,25.11,25.09,25.1,52400.0,15.1555,15.1555,15.1434,15.1495,52400.0
2009-08-31 15:10:00,25.1,25.11,25.08,25.1,52400.0,15.1495,15.1555,15.1374,15.1495,52400.0
2009-08-31 15:20:00,25.1,25.1,25.05,25.07,80600.0,15.1495,15.1495,15.1193,15.1314,80600.0
2009-08-31 15:30:00,25.08,25.1,25.05,25.1,81800.0,15.1374,15.1495,15.1193,15.1495,81800.0
2009-08-31 15:40:00,25.09,25.1,25.07,25.09,113200.0,15.1434,15.1495,15.1314,15.1434,113200.0
2009-08-31 15:50:00,25.1,25.1,25.06,25.1,275200.0,15.1495,15.1495,15.1253,15.1495,275200.0
2009-09-01 09:30:00,24.97,24.98,24.81,24.98,283000.0,15.071,15.0771,14.9745,15.0771,283000.0
2009-09-01 09:40:00,24.97,25.07,24.97,25.06,121600.0,15.071,15.1314,15.071,15.1253,121600.0
2009-09-01 09:50:00,25.05,25.09,25.02,25.04,73000.0,15.1193,15.1434,15.1012,15.1133,73000.0
2009-09-01 10:00:00,25.04,25.13,25.02,25.08,176800.0,15.1133,15.1676,15.1012,15.1374,176800.0
2009-09-01 10:10:00,25.09,25.1,25.0,25.04,83200.0,15.1434,15.1495,15.0891,15.1133,83200.0
2009-09-01 10:20:00,25.05,25.06,25.0,25.0,71400.0,15.1193,15.1253,15.0891,15.0891,71400.0
2009-09-01 10:30:00,25.0,25.11,25.0,25.08,61800.0,15.0891,15.1555,15.0891,15.1374,61800.0
2009-09-01 10:40:00,25.08,25.09,25.04,25.09,52800.0,15.1374,15.1434,15.1133,15.1434,52800.0
2009-09-01 10:50:00,25.09,25.1,25.06,25.06,56200.0,15.1434,15.1495,15.1253,15.1253,56200.0
2009-09-01 11:00:00,25.06,25.07,25.01,25.05,62400.0,15.1253,15.1314,15.0952,15.1193,62400.0
2009-09-01 11:10:00,25.04,25.05,24.97,25.05,74000.0,15.1133,15.1193,15.071,15.1193,74000.0
2009-09-01 11:20:00,25.05,25.05,24.95,24.97,101000.0,15.1193,15.1193,15.0589,15.071,101000.0
2009-09-01 11:30:00,24.97,24.97,24.87,24.93,100000.0,15.071,15.071,15.0107,15.0469,100000.0
2009-09-01 11:40:00,24.95,24.95,24.86,24.93,90000.0,15.0589,15.0589,15.0046,15.0469,90000.0
2009-09-01 11:50:00,24.93,24.98,24.91,24.98,57000.0,15.0469,15.0771,15.0348,15.0771,57000.0
2009-09-01 12:00:00,24.97,25.01,24.96,24.99,43600.0,15.071,15.0952,15.065,15.0831,43600.0
2009-09-01 12:10:00,24.98,24.99,24.93,24.93,45400.0,15.0771,15.0831,15.0469,15.0469,45400.0
2009-09-01 12:20:00,24.93,24.94,24.89,24.93,90200.0,15.0469,15.0529,15.0227,15.0469,90200.0
2009-09-01 12:30:00,24.93,24.93,24.9,24.93,23400.0,15.0469,15.0469,15.0288,15.0469,23400.0
2009-09-01 12:40:00,24.93,24.95,24.92,24.92,43400.0,15.0469,15.0589,15.0408,15.0408,43400.0
2009-09-01 12:50:00,24.93,24.95,24.91,24.94,57000.0,15.0469,15.0589,15.0348,15.0529,57000.0
2009-09-01 13:00:00,24.94,24.95,24.85,24.9,55000.0,15.0529,15.0589,14.9986,15.0288,55000.0
2009-09-01 13:10:00,24.89,24.9,24.88,24.9,148800.0,15.0227,15.0288,15.0167,15.0288,148800.0
2009-09-01 13:20:00,24.89,24.91,24.86,24.91,31200.0,15.0227,15.0348,15.0046,15.0348,31200.0
2009-09-01 13:30:00,24.9,24.93,24.9,24.93,86400.0,15.0288,15.0469,15.0288,15.0469,86400.0
2009-09-01 13:40:00,24.92,24.96,24.92,24.95,84200.0,15.0408,15.065,15.0408,15.0589,84200.0
2009-09-01 13:50:00,24.95,24.96,24.93,24.95,65800.0,15.0589,15.065,15.0469,15.0589,65800.0
2009-09-01 14:00:00,24.95,24.96,24.93,24.95,58600.0,15.0589,15.065,15.0469,15.0589,58600.0
2009-09-01 14:10:00,24.95,24.96,24.93,24.93,75800.0,15.0589,15.065,15.0469,15.0469,75800.0
2009-09-01 14:20:00,24.93,24.93,24.92,24.93,64400.0,15.0469,15.0469,15.0408,15.0469,64400.0
2009-09-01 14:30:00,24.93,24.93,24.92,24.93,83400.0,15.0469,15.0469,15.0408,15.0469,83400.0
2009-09-01 14:40:00,24.93,24.93,24.9,24.9,51400.0,15.0469,15.0469,15.0288,15.0288,51400.0
2009-09-01 14:50:00,24.91,24.92,24.9,24.91,102200.0,15.0348,15.0408,15.0288,15.0348,102200.0
2009-09-01 15:00:00,24.91,24.92,24.89,24.9,88000.0,15.0348,15.0408,15.0227,15.0288,88000.0
2009-09-01 15:10:00,24.91,24.92,24.89,24.91,51200.0,15.0348,15.0408,15.0227,15.0348,51200.0
2009-09-01 15:20:00,24.91,24.91,24.85,24.85,77000.0,15.0348,15.0348,14.9986,14.9986,77000.0
2009-09-01 15:30:00,24.86,24.88,24.85,24.87,137000.0,15.0046,15.0167,14.9986,15.0107,137000.0
2009-09-01 15:40:00,24.86,24.89,24.81,24.83,176800.0,15.0046,15.0227,14.9745,14.9865,176800.0
2009-09-01 15:50:00,24.84,24.9,24.82,24.83,388400.0,14.9926,15.0288,14.9805,14.9865,388400.0
2009-09-02 09:30:00,24.88,24.88,24.65,24.75,176600.0,15.0167,15.0167,14.8779,14.9382,176600.0
2009-09-02 09:40:00,24.73,24.78,24.64,24.65,69200.0,14.9262,14.9563,14.8718,14.8779,69200.0
2009-09-02 09:50:00,24.64,24.77,24.64,24.72,50000.0,14.8718,14.9503,14.8718,14.9201,50000.0
2009-09-02 10:00:00,24.72,24.72,24.64,24.7,39200.0,14.9201,14.9201,14.8718,14.9081,39200.0
2009-09-02 10:10:00,24.7,24.71,24.66,24.71,27800.0,14.9081,14.9141,14.8839,14.9141,27800.0
2009-09-02 10:20:00,24.7,24.73,24.69,24.72,52800.0,14.9081,14.9262,14.902,14.9201,52800.0
2009-09-02 10:30:00,24.71,24.71,24.62,24.64,67800.0,14.9141,14.9141,14.8598,14.8718,67800.0
2009-09-02 10:40:00,24.65,24.75,24.65,24.75,64000.0,14.8779,14.9382,14.8779,14.9382,64000.0
2009-09-02 10:50:00,24.75,24.86,24.75,24.85,35800.0,14.9382,15.0046,14.9382,14.9986,35800.0
2009-09-02 11:00:00,24.86,24.86,24.77,24.78,38400.0,15.0046,15.0046,14.9503,14.9563,38400.0
2009-09-02 11:10:00,24.77,24.77,24.76,24.76,29600.0,14.9503,14.9503,14.9443,14.9443,29600.0
2009-09-02 11:20:00,24.75,24.75,24.7,24.71,33200.0,14.9382,14.9382,14.9081,14.9141,33200.0
2009-09-02 11:30:00,24.7,24.73,24.68,24.71,73800.0,14.9081,14.9262,14.896,14.9141,73800.0
2009-09-02 11:40:00,24.71,24.73,24.68,24.72,28400.0,14.9141,14.9262,14.896,14.9201,28400.0
2009-09-02 11:50:00,24.72,24.73,24.72,24.72,26200.0,14.9201,14.9262,14.9201,14.9201,26200.0
2009-09-02 12:00:00,24.72,24.74,24.7,24.73,48200.0,14.9201,14.9322,14.9081,14.9262,48200.0
2009-09-02 12:10:00,24.73,24.77,24.73,24.76,24200.0,14.9262,14.9503,14.9262,14.9443,24200.0
2009-09-02 12:20:00,24.76,24.77,24.72,24.73,36600.0,14.9443,14.9503,14.9201,14.9262,36600.0
2009-09-02 12:30:00,24.73,24.74,24.7,24.7,34600.0,14.9262,14.9322,14.9081,14.9081,34600.0
2009-09-02 12:40:00,24.71,24.72,24.69,24.7,41000.0,14.9141,14.9201,14.902,14.9081,41000.0
2009-09-02 12:50:00,24.7,24.77,24.7,24.76,59600.0,14.9081,14.9503,14.9081,14.9443,59600.0
2009-09-02 13:00:00,24.76,24.77,24.74,24.75,34600.0,14.9443,14.9503,14.9322,14.9382,34600.0
2009-09-02 13:10:00,24.75,24.75,24.74,24.75,9600.0,14.9382,14.9382,14.9322,14.9382,9600.0
2009-09-02 13:20:00,24.75,24.75,24.73,24.73,18200.0,14.9382,14.9382,14.9262,14.9262,18200.0
2009-09-02 13:30:00,24.73,24.73,24.7,24.7,15200.0,14.9262,14.9262,14.9081,14.9081,15200.0
2009-09-02 13:40:00,24.71,24.71,24.7,24.7,21000.0,14.9141,14.9141,14.9081,14.9081,21000.0
2009-09-02 13:50:00,24.7,24.7,24.69,24.7,41800.0,14.9081,14.9081,14.902,14.9081,41800.0
2009-09-02 14:00:00,24.7,24.7,24.68,24.68,78800.0,14.9081,14.9081,14.896,14.896,78800.0
2009-09-02 14:10:00,24.68,24.69,24.66,24.66,74200.0,14.896,14.902,14.8839,14.8839,74200.0
2009-09-02 14:20:00,24.67,24.71,24.66,24.71,78400.0,14.89,14.9141,14.8839,14.9141,78400.0
2009-09-02 14:30:00,24.7,24.71,24.69,24.7,69000.0,14.9081,14.9141,14.902,14.9081,69000.0
2009-09-02 14:40:00,24.7,24.72,24.69,24.7,89400.0,14.9081,14.9201,14.902,14.9081,89400.0
2009-09-02 14:50:00,24.7,24.7,24.67,24.68,140400.0,14.9081,14.9081,14.89,14.896,140400.0
2009-09-02 15:00:00,24.68,24.69,24.66,24.68,85400.0,14.896,14.902,14.8839,14.896,85400.0
2009-09-02 15:10:00,24.68,24.7,24.67,24.68,114200.0,14.896,14.9081,14.89,14.896,114200.0
2009-09-02 15:20:00,24.68,24.68,24.65,24.65,115800.0,14.896,14.896,14.8779,14.8779,115800.0
2009-09-02 15:30:00,24.66,24.66,24.64,24.66,191600.0,14.8839,14.8839,14.8718,14.8839,191600.0
2009-09-02 15:40:00,24.66,24.69,24.63,24.63,297200.0,14.8839,14.902,14.8658,14.8658,297200.0
2009-09-02 15:50:00,24.64,24.66,24.59,24.6,346200.0,14.8718,14.8839,14.8417,14.8477,346200.0
2009-09-03 09:30:00,24.63,24.73,24.61,24.61,226000.0,14.8658,14.9262,14.8537,14.8537,226000.0
2009-09-03 09:40:00,24.61,24.61,24.54,24.59,33600.0,14.8537,14.8537,14.8115,14.8417,33600.0
2009-09-03 09:50:00,24.59,24.61,24.52,24.6,43000.0,14.8417,14.8537,14.7994,14.8477,43000.0
2009-09-03 10:00:00,24.61,24.64,24.52,24.56,61800.0,14.8537,14.8718,14.7994,14.8236,61800.0
2009-09-03 10:10:00,24.54,24.55,24.47,24.49,45200.0,14.8115,14.8175,14.7692,14.7813,45200.0
2009-09-03 10:20:00,24.5,24.57,24.5,24.56,23600.0,14.7873,14.8296,14.7873,14.8236,23600.0
2009-09-03 10:30:00,24.55,24.56,24.51,24.53,31200.0,14.8175,14.8236,14.7934,14.8055,31200.0
2009-09-03 10:40:00,24.53,24.54,24.5,24.54,26000.0,14.8055,14.8115,14.7873,14.8115,26000.0
2009-09-03 10:50:00,24.54,24.54,24.49,24.49,22000.0,14.8115,14.8115,14.7813,14.7813,22000.0
2009-09-03 11:00:00,24.49,24.54,24.49,24.5,33600.0,14.7813,14.8115,14.7813,14.7873,33600.0
2009-09-03 11:10:00,24.5,24.51,24.47,24.47,17600.0,14.7873,14.7934,14.7692,14.7692,17600.0
2009-09-03 11:20:00,24.48,24.48,24.45,24.47,18000.0,14.7753,14.7753,14.7572,14.7692,18000.0
2009-09-03 11:30:00,24.47,24.48,24.44,24.45,57800.0,14.7692,14.7753,14.7511,14.7572,57800.0
2009-09-03 11:40:00,24.46,24.46,24.43,24.45,25200.0,14.7632,14.7632,14.7451,14.7572,25200.0
2009-09-03 11:50:00,24.45,24.46,24.41,24.42,24800.0,14.7572,14.7632,14.733,14.7391,24800.0
2009-09-03 12:00:00,24.42,24.45,24.41,24.44,17200.0,14.7391,14.7572,14.733,14.7511,17200.0
2009-09-03 12:10:00,24.44,24.5,24.44,24.49,119600.0,14.7511,14.7873,14.7511,14.7813,119600.0
2009-09-03 12:20:00,24.49,24.5,24.49,24.5,35200.0,14.7813,14.7873,14.7813,14.7873,35200.0
2009-09-03 12:30:00,24.5,24.5,24.47,24.47,39600.0,14.7873,14.7873,14.7692,14.7692,39600.0
2009-09-03 12:40:00,24.47,24.48,24.44,24.45,41200.0,14.7692,14.7753,14.7511,14.7572,41200.0
2009-09-03 12:50:00,24.45,24.46,24.44,24.46,32000.0,14.7572,14.7632,14.7511,14.7632,32000.0
2009-09-03 13:00:00,24.46,24.47,24.45,24.46,17600.0,14.7632,14.7692,14.7572,14.7632,17600.0
2009-09-03 13:10:00,24.46,24.49,24.45,24.47,101000.0,14.7632,14.7813,14.7572,14.7692,101000.0
2009-09-03 13:20:00,24.47,24.49,24.47,24.49,52600.0,14.7692,14.7813,14.7692,14.7813,52600.0
2009-09-03 13:30:00,24.49,24.49,24.47,24.47,69400.0,14.7813,14.7813,14.7692,14.7692,69400.0
2009-09-03 13:40:00,24.47,24.48,24.45,24.47,27000.0,14.7692,14.7753,14.7572,14.7692,27000.0
2009-09-03 13:50:00,24.48,24.48,24.45,24.45,27400.0,14.7753,14.7753,14.7572,14.7572,27400.0
2009-09-03 14:00:00,24.46,24.47,24.45,24.45,33600.0,14.7632,14.7692,14.7572,14.7572,33600.0
2009-09-03 14:10:00,24.46,24.46,24.44,24.45,49200.0,14.7632,14.7632,14.7511,14.7572,49200.0
2009-09-03 14:20:00,24.45,24.46,24.45,24.46,22200.0,14.7572,14.7632,14.7572,14.7632,22200.0
2009-09-03 14:30:00,24.46,24.47,24.45,24.45,37800.0,14.7632,14.7692,14.7572,14.7572,37800.0
2009-09-03 14:40:00,24.46,24.46,24.44,24.44,49200.0,14.7632,14.7632,14.7511,14.7511,49200.0
2009-09-03 14:50:00,24.45,24.45,24.43,24.44,58600.0,14.7572,14.7572,14.7451,14.7511,58600.0
2009-09-03 15:00:00,24.44,24.46,24.44,24.46,77600.0,14.7511,14.7632,14.7511,14.7632,77600.0
2009-09-03 15:10:00,24.46,24.48,24.45,24.47,106000.0,14.7632,14.7753,14.7572,14.7692,106000.0
2009-09-03 15:20:00,24.48,24.49,24.48,24.48,95400.0,14.7753,14.7813,14.7753,14.7753,95400.0
2009-09-03 15:30:00,24.48,24.52,24.48,24.5,95600.0,14.7753,14.7994,14.7753,14.7873,95600.0
2009-09-03 15:40:00,24.5,24.53,24.48,24.5,126800.0,14.7873,14.8055,14.7753,14.7873,126800.0
2009-09-03 15:50:00,24.5,24.56,24.5,24.54,307600.0,14.7873,14.8236,14.7873,14.8115,307600.0
2009-09-04 09:30:00,24.61,24.65,24.49,24.55,40400.0,14.8537,14.8779,14.7813,14.8175,40400.0
2009-09-04 09:40:00,24.58,24.59,24.43,24.47,31600.0,14.8356,14.8417,14.7451,14.7692,31600.0
2009-09-04 09:50:00,24.48,24.56,24.42,24.47,37600.0,14.7753,14.8236,14.7391,14.7692,37600.0
2009-09-04 10:00:00,24.47,24.5,24.45,24.46,35800.0,14.7692,14.7873,14.7572,14.7632,35800.0
2009-09-04 10:10:00,24.47,24.5,24.45,24.48,42800.0,14.7692,14.7873,14.7572,14.7753,42800.0
2009-09-04 10:20:00,24.49,24.53,24.49,24.5,27800.0,14.7813,14.8055,14.7813,14.7873,27800.0
2009-09-04 10:30:00,24.51,24.57,24.5,24.5,39800.0,14.7934,14.8296,14.7873,14.7873,39800.0
2009-09-04 10:40:00,24.5,24.53,24.49,24.52,25400.0,14.7873,14.8055,14.7813,14.7994,25400.0
2009-09-04 10:50:00,24.52,24.56,24.52,24.54,28200.0,14.7994,14.8236,14.7994,14.8115,28200.0
2009-09-04 11:00:00,24.54,24.55,24.52,24.54,35200.0,14.8115,14.8175,14.7994,14.8115,35200.0
2009-09-04 11:10:00,24.55,24.55,24.5,24.51,27800.0,14.8175,14.8175,14.7873,14.7934,27800.0
2009-09-04 11:20:00,24.52,24.52,24.47,24.48,17400.0,14.7994,14.7994,14.7692,14.7753,17400.0
2009-09-04 11:30:00,24.48,24.55,24.48,24.55,26400.0,14.7753,14.8175,14.7753,14.8175,26400.0
2009-09-04 11:40:00,24.54,24.56,24.52,24.55,17200.0,14.8115,14.8236,14.7994,14.8175,17200.0
2009-09-04 11:50:00,24.54,24.58,24.54,24.57,14400.0,14.8115,14.8356,14.8115,14.8296,14400.0
2009-09-04 12:00:00,24.57,24.61,24.56,24.61,25400.0,14.8296,14.8537,14.8236,14.8537,25400.0
2009-09-04 12:10:00,24.61,24.63,24.6,24.63,20200.0,14.8537,14.8658,14.8477,14.8658,20200.0
2009-09-04 12:20:00,24.62,24.67,24.62,24.65,31400.0,14.8598,14.89,14.8598,14.8779,31400.0
2009-09-04 12:30:00,24.66,24.66,24.62,24.65,50200.0,14.8839,14.8839,14.8598,14.8779,50200.0
2009-09-04 12:40:00,24.65,24.67,24.64,24.67,12600.0,14.8779,14.89,14.8718,14.89,12600.0
2009-09-04 12:50:00,24.67,24.68,24.66,24.67,10200.0,14.89,14.896,14.8839,14.89,10200.0
2009-09-04 13:00:00,24.66,24.68,24.66,24.67,29000.0,14.8839,14.896,14.8839,14.89,29000.0
2009-09-04 13:10:00,24.67,24.7,24.67,24.68,18000.0,14.89,14.9081,14.89,14.896,18000.0
2009-09-04 13:20:00,24.68,24.71,24.68,24.7,17200.0,14.896,14.9141,14.896,14.9081,17200.0
2009-09-04 13:30:00,24.7,24.7,24.65,24.65,26000.0,14.9081,14.9081,14.8779,14.8779,26000.0
2009-09-04 13:40:00,24.66,24.68,24.64,24.65,46400.0,14.8839,14.896,14.8718,14.8779,46400.0
2009-09-04 13:50:00,24.65,24.66,24.64,24.65,42600.0,14.8779,14.8839,14.8718,14.8779,42600.0
2009-09-04 14:00:00,24.65,24.68,24.64,24.66,51400.0,14.8779,14.896,14.8718,14.8839,51400.0
2009-09-04 14:10:00,24.66,24.67,24.64,24.64,13200.0,14.8839,14.89,14.8718,14.8718,13200.0
2009-09-04 14:20:00,24.65,24.65,24.63,24.65,18200.0,14.8779,14.8779,14.8658,14.8779,18200.0
2009-09-04 14:30:00,24.64,24.67,24.64,24.65,22600.0,14.8718,14.89,14.8718,14.8779,22600.0
2009-09-04 14:40:00,24.65,24.66,24.64,24.65,18400.0,14.8779,14.8839,14.8718,14.8779,18400.0
2009-09-04 14:50:00,24.65,24.71,24.65,24.71,51400.0,14.8779,14.9141,14.8779,14.9141,51400.0
2009-09-04 15:00:00,24.7,24.73,24.68,24.68,48200.0,14.9081,14.9262,14.896,14.896,48200.0
2009-09-04 15:10:00,24.68,24.69,24.63,24.64,61800.0,14.896,14.902,14.8658,14.8718,61800.0
2009-09-04 15:20:00,24.64,24.67,24.64,24.67,50800.0,14.8718,14.89,14.8718,14.89,50800.0
2009-09-04 15:30:00,24.67,24.67,24.64,24.66,50200.0,14.89,14.89,14.8718,14.8839,50200.0
2009-09-04 15:40:00,24.66,24.75,24.66,24.71,88000.0,14.8839,14.9382,14.8839,14.9141,88000.0
2009-09-04 15:50:00,24.72,24.73,24.67,24.71,172200.0,14.9201,14.9262,14.89,14.9141,172200.0
2009-09-08 09:30:00,24.85,24.85,24.66,24.7,272200.0,14.9986,14.9986,14.8839,14.9081,272200.0
2009-09-08 09:40:00,24.71,24.73,24.6,24.72,62800.0,14.9141,14.9262,14.8477,14.9201,62800.0
2009-09-08 09:50:00,24.72,24.73,24.65,24.67,78000.0,14.9201,14.9262,14.8779,14.89,78000.0
2009-09-08 10:00:00,24.66,24.72,24.55,24.61,107800.0,14.8839,14.9201,14.8175,14.8537,107800.0
2009-09-08 10:10:00,24.61,24.67,24.58,24.58,32400.0,14.8537,14.89,14.8356,14.8356,32400.0
2009-09-08 10:20:00,24.59,24.62,24.59,24.6,70800.0,14.8417,14.8598,14.8417,14.8477,70800.0
2009-09-08 10:30:00,24.61,24.64,24.6,24.61,81400.0,14.8537,14.8718,14.8477,14.8537,81400.0
2009-09-08 10:40:00,24.63,24.63,24.58,24.6,106000.0,14.8658,14.8658,14.8356,14.8477,106000.0
2009-09-08 10:50:00,24.6,24.64,24.59,24.61,69800.0,14.8477,14.8718,14.8417,14.8537,69800.0
2009-09-08 11:00:00,24.61,24.64,24.6,24.64,38800.0,14.8537,14.8718,14.8477,14.8718,38800.0
2009-09-08 11:10:00,24.64,24.67,24.61,24.66,73600.0,14.8718,14.89,14.8537,14.8839,73600.0
2009-09-08 11:20:00,24.64,24.68,24.64,24.64,55400.0,14.8718,14.896,14.8718,14.8718,55400.0
2009-09-08 11:30:00,24.64,24.68,24.58,24.64,218000.0,14.8718,14.896,14.8356,14.8718,218000.0
2009-09-08 11:40:00,24.64,24.65,24.58,24.58,30000.0,14.8718,14.8779,14.8356,14.8356,30000.0
2009-09-08 11:50:00,24.58,24.6,24.57,24.58,44000.0,14.8356,14.8477,14.8296,14.8356,44000.0
2009-09-08 12:00:00,24.6,24.6,24.57,24.6,22200.0,14.8477,14.8477,14.8296,14.8477,22200.0
2009-09-08 12:10:00,24.6,24.61,24.57,24.58,58600.0,14.8477,14.8537,14.8296,14.8356,58600.0
2009-09-08 12:20:00,24.59,24.59,24.56,24.57,34200.0,14.8417,14.8417,14.8236,14.8296,34200.0
2009-09-08 12:30:00,24.56,24.57,24.56,24.56,10000.0,14.8236,14.8296,14.8236,14.8236,10000.0
2009-09-08 12:40:00,24.56,24.6,24.56,24.6,37400.0,14.8236,14.8477,14.8236,14.8477,37400.0
2009-09-08 12:50:00,24.6,24.64,24.6,24.64,38400.0,14.8477,14.8718,14.8477,14.8718,38400.0
2009-09-08 13:00:00,24.63,24.64,24.63,24.63,26600.0,14.8658,14.8718,14.8658,14.8658,26600.0
2009-09-08 13:10:00,24.63,24.63,24.49,24.6,35000.0,14.8658,14.8658,14.7813,14.8477,35000.0
2009-09-08 13:20:00,24.6,24.61,24.59,24.6,28200.0,14.8477,14.8537,14.8417,14.8477,28200.0
2009-09-08 13:30:00,24.6,24.61,24.58,24.6,25000.0,14.8477,14.8537,14.8356,14.8477,25000.0
2009-09-08 13:40:00,24.59,24.61,24.57,24.57,44400.0,14.8417,14.8537,14.8296,14.8296,44400.0
2009-09-08 13:50:00,24.57,24.61,24.57,24.6,28200.0,14.8296,14.8537,14.8296,14.8477,28200.0
2009-09-08 14:00:00,24.61,24.61,24.48,24.57,54200.0,14.8537,14.8537,14.7753,14.8296,54200.0
2009-09-08 14:10:00,24.57,24.6,24.57,24.57,61600.0,14.8296,14.8477,14.8296,14.8296,61600.0
2009-09-08 14:20:00,24.57,24.6,24.56,24.58,62800.0,14.8296,14.8477,14.8236,14.8356,62800.0
2009-09-08 14:30:00,24.58,24.6,24.57,24.59,139400.0,14.8356,14.8477,14.8296,14.8417,139400.0
2009-09-08 14:40:00,24.59,24.62,24.57,24.61,122800.0,14.8417,14.8598,14.8296,14.8537,122800.0
2009-09-08 14:50:00,24.61,24.61,24.58,24.58,88800.0,14.8537,14.8537,14.8356,14.8356,88800.0
2009-09-08 15:00:00,24.58,24.6,24.54,24.59,96600.0,14.8356,14.8477,14.8115,14.8417,96600.0
2009-09-08 15:10:00,24.58,24.58,24.56,24.57,60600.0,14.8356,14.8356,14.8236,14.8296,60600.0
2009-09-08 15:20:00,24.57,24.57,24.55,24.56,92200.0,14.8296,14.8296,14.8175,14.8236,92200.0
2009-09-08 15:30:00,24.56,24.6,24.56,24.59,93800.0,14.8236,14.8477,14.8236,14.8417,93800.0
2009-09-08 15:40:00,24.6,24.61,24.47,24.47,387600.0,14.8477,14.8537,14.7692,14.7692,387600.0
2009-09-08 15:50:00,24.48,24.51,24.46,24.48,526400.0,14.7753,14.7934,14.7632,14.7753,526400.0
2009-09-09 09:30:00,24.5,24.63,24.46,24.56,73200.0,14.7873,14.8658,14.7632,14.8236,73200.0
2009-09-09 09:40:00,24.56,24.57,24.46,24.46,43600.0,14.8236,14.8296,14.7632,14.7632,43600.0
2009-09-09 09:50:00,24.45,24.54,24.45,24.47,99200.0,14.7572,14.8115,14.7572,14.7692,99200.0
2009-09-09 10:00:00,24.47,24.55,24.47,24.52,126400.0,14.7692,14.8175,14.7692,14.7994,126400.0
2009-09-09 10:10:00,24.52,24.52,24.46,24.49,91200.0,14.7994,14.7994,14.7632,14.7813,91200.0
2009-09-09 10:20:00,24.47,24.49,24.45,24.46,60200.0,14.7692,14.7813,14.7572,14.7632,60200.0
2009-09-09 10:30:00,24.47,24.47,24.35,24.36,83800.0,14.7692,14.7692,14.6968,14.7028,83800.0
2009-09-09 10:40:00,24.36,24.36,24.29,24.34,92600.0,14.7028,14.7028,14.6606,14.6908,92600.0
2009-09-09 10:50:00,24.34,24.41,24.33,24.35,84200.0,14.6908,14.733,14.6847,14.6968,84200.0
2009-09-09 11:00:00,24.34,24.37,24.33,24.35,77600.0,14.6908,14.7089,14.6847,14.6968,77600.0
2009-09-09 11:10:00,24.35,24.38,24.35,24.37,50200.0,14.6968,14.7149,14.6968,14.7089,50200.0
2009-09-09 11:20:00,24.38,24.45,24.37,24.45,44200.0,14.7149,14.7572,14.7089,14.7572,44200.0
2009-09-09 11:30:00,24.46,24.46,24.42,24.43,49200.0,14.7632,14.7632,14.7391,14.7451,49200.0
2009-09-09 11:40:00,24.43,24.43,24.39,24.4,69800.0,14.7451,14.7451,14.721,14.727,69800.0
2009-09-09 11:50:00,24.39,24.41,24.37,24.39,41600.0,14.721,14.733,14.7089,14.721,41600.0
2009-09-09 12:00:00,24.39,24.41,24.38,24.41,39000.0,14.721,14.733,14.7149,14.733,39000.0
2009-09-09 12:10:00,24.41,24.43,24.41,24.43,36000.0,14.733,14.7451,14.733,14.7451,36000.0
2009-09-09 12:20:00,24.43,24.43,24.41,24.41,48800.0,14.7451,14.7451,14.733,14.733,48800.0
2009-09-09 12:30:00,24.41,24.42,24.41,24.42,55400.0,14.733,14.7391,14.733,14.7391,55400.0
2009-09-09 12:40:00,24.42,24.42,24.38,24.39,41000.0,14.7391,14.7391,14.7149,14.721,41000.0
2009-09-09 12:50:00,24.39,24.4,24.36,24.4,34600.0,14.721,14.727,14.7028,14.727,34600.0
2009-09-09 13:00:00,24.39,24.4,24.38,24.38,60600.0,14.721,14.727,14.7149,14.7149,60600.0
2009-09-09 13:10:00,24.38,24.39,24.36,24.38,65600.0,14.7149,14.721,14.7028,14.7149,65600.0
2009-09-09 13:20:00,24.38,24.38,24.35,24.35,104600.0,14.7149,14.7149,14.6968,14.6968,104600.0
2009-09-09 13:30:00,24.36,24.4,24.35,24.39,43200.0,14.7028,14.727,14.6968,14.721,43200.0
2009-09-09 13:40:00,24.39,24.42,24.39,24.42,50200.0,14.721,14.7391,14.721,14.7391,50200.0
2009-09-09 13:50:00,24.42,24.43,24.42,24.43,66800.0,14.7391,14.7451,14.7391,14.7451,66800.0
2009-09-09 14:00:00,24.43,24.44,24.42,24.42,69400.0,14.7451,14.7511,14.7391,14.7391,69400.0
2009-09-09 14:10:00,24.42,24.43,24.39,24.4,65400.0,14.7391,14.7451,14.721,14.727,65400.0
2009-09-09 14:20:00,24.4,24.4,24.35,24.37,66000.0,14.727,14.727,14.6968,14.7089,66000.0
2009-09-09 14:30:00,24.36,24.38,24.34,24.34,69800.0,14.7028,14.7149,14.6908,14.6908,69800.0
2009-09-09 14:40:00,24.34,24.35,24.31,24.33,104400.0,14.6908,14.6968,14.6727,14.6847,104400.0
2009-09-09 14:50:00,24.33,24.34,24.29,24.31,73400.0,14.6847,14.6908,14.6606,14.6727,73400.0
2009-09-09 15:00:00,24.31,24.32,24.29,24.3,71600.0,14.6727,14.6787,14.6606,14.6666,71600.0
2009-09-09 15:10:00,24.3,24.34,24.29,24.32,105400.0,14.6666,14.6908,14.6606,14.6787,105400.0
2009-09-09 15:20:00,24.32,24.32,24.27,24.29,94400.0,14.6787,14.6787,14.6485,14.6606,94400.0
2009-09-09 15:30:00,24.29,24.3,24.23,24.25,146200.0,14.6606,14.6666,14.6244,14.6365,146200.0
2009-09-09 15:40:00,24.25,24.33,24.25,24.32,168200.0,14.6365,14.6847,14.6365,14.6787,168200.0
2009-09-09 15:50:00,24.33,24.34,24.24,24.27,298000.0,14.6847,14.6908,14.6304,14.6485,298000.0
2009-09-10 09:30:00,24.18,24.28,24.14,24.16,93800.0,14.5942,14.6546,14.5701,14.5821,93800.0
2009-09-10 09:40:00,24.14,24.15,24.05,24.09,76800.0,14.5701,14.5761,14.5157,14.5399,76800.0
2009-09-10 09:50:00,24.09,24.09,24.06,24.07,59600.0,14.5399,14.5399,14.5218,14.5278,59600.0
2009-09-10 10:00:00,24.07,24.08,24.06,24.06,56600.0,14.5278,14.5338,14.5218,14.5218,56600.0
2009-09-10 10:10:00,24.06,24.08,24.05,24.08,53400.0,14.5218,14.5338,14.5157,14.5338,53400.0
2009-09-10 10:20:00,24.07,24.1,24.07,24.09,58600.0,14.5278,14.5459,14.5278,14.5399,58600.0
2009-09-10 10:30:00,24.08,24.14,24.08,24.14,109200.0,14.5338,14.5701,14.5338,14.5701,109200.0
2009-09-10 10:40:00,24.14,24.18,24.1,24.18,118400.0,14.5701,14.5942,14.5459,14.5942,118400.0
2009-09-10 10:50:00,24.18,24.2,24.17,24.18,66600.0,14.5942,14.6063,14.5882,14.5942,66600.0
2009-09-10 11:00:00,24.18,24.18,24.14,24.18,75400.0,14.5942,14.5942,14.5701,14.5942,75400.0
2009-09-10 11:10:00,24.18,24.18,24.17,24.18,61600.0,14.5942,14.5942,14.5882,14.5942,61600.0
2009-09-10 11:20:00,24.18,24.18,24.17,24.18,54200.0,14.5942,14.5942,14.5882,14.5942,54200.0
2009-09-10 11:30:00,24.18,24.18,24.16,24.17,46800.0,14.5942,14.5942,14.5821,14.5882,46800.0
2009-09-10 11:40:00,24.16,24.17,24.13,24.16,37800.0,14.5821,14.5882,14.564,14.5821,37800.0
2009-09-10 11:50:00,24.16,24.18,24.16,24.17,90400.0,14.5821,14.5942,14.5821,14.5882,90400.0
2009-09-10 12:00:00,24.17,24.18,24.16,24.17,41600.0,14.5882,14.5942,14.5821,14.5882,41600.0
2009-09-10 12:10:00,24.17,24.17,24.16,24.17,33400.0,14.5882,14.5882,14.5821,14.5882,33400.0
2009-09-10 12:20:00,24.16,24.18,24.16,24.17,87200.0,14.5821,14.5942,14.5821,14.5882,87200.0
2009-09-10 12:30:00,24.17,24.17,24.16,24.16,44600.0,14.5882,14.5882,14.5821,14.5821,44600.0
2009-09-10 12:40:00,24.17,24.17,24.15,24.17,52200.0,14.5882,14.5882,14.5761,14.5882,52200.0
2009-09-10 12:50:00,24.17,24.2,24.16,24.2,53400.0,14.5882,14.6063,14.5821,14.6063,53400.0
2009-09-10 13:00:00,24.2,24.24,24.18,24.23,81400.0,14.6063,14.6304,14.5942,14.6244,81400.0
2009-09-10 13:10:00,24.23,24.23,24.21,24.21,36400.0,14.6244,14.6244,14.6123,14.6123,36400.0
2009-09-10 13:20:00,24.21,24.22,24.2,24.2,51000.0,14.6123,14.6183,14.6063,14.6063,51000.0
2009-09-10 13:30:00,24.2,24.22,24.2,24.21,85800.0,14.6063,14.6183,14.6063,14.6123,85800.0
2009-09-10 13:40:00,24.22,24.24,24.21,24.24,67400.0,14.6183,14.6304,14.6123,14.6304,67400.0
2009-09-10 13:50:00,24.24,24.25,24.23,24.24,108800.0,14.6304,14.6365,14.6244,14.6304,108800.0
2009-09-10 14:00:00,24.24,24.27,24.24,24.26,63600.0,14.6304,14.6485,14.6304,14.6425,63600.0
2009-09-10 14:10:00,24.27,24.27,24.2,24.2,62000.0,14.6485,14.6485,14.6063,14.6063,62000.0
2009-09-10 14:20:00,24.2,24.21,24.2,24.2,37800.0,14.6063,14.6123,14.6063,14.6063,37800.0
2009-09-10 14:30:00,24.2,24.21,24.18,24.18,31800.0,14.6063,14.6123,14.5942,14.5942,31800.0
2009-09-10 14:40:00,24.18,24.19,24.18,24.18,58600.0,14.5942,14.6002,14.5942,14.5942,58600.0
2009-09-10 14:50:00,24.18,24.2,24.18,24.2,47200.0,14.5942,14.6063,14.5942,14.6063,47200.0
2009-09-10 15:00:00,24.2,24.2,24.17,24.17,61000.0,14.6063,14.6063,14.5882,14.5882,61000.0
2009-09-10 15:10:00,24.17,24.18,24.14,24.16,61600.0,14.5882,14.5942,14.5701,14.5821,61600.0
2009-09-10 15:20:00,24.16,24.17,24.15,24.16,51200.0,14.5821,14.5882,14.5761,14.5821,51200.0
2009-09-10 15:30:00,24.17,24.18,24.15,24.16,133000.0,14.5882,14.5942,14.5761,14.5821,133000.0
2009-09-10 15:40:00,24.16,24.19,24.16,24.19,113600.0,14.5821,14.6002,14.5821,14.6002,113600.0
2009-09-10 15:50:00,24.19,24.21,24.18,24.2,250600.0,14.6002,14.6123,14.5942,14.6063,250600.0
2009-09-11 09:30:00,24.25,24.37,24.17,24.36,151200.0,14.6365,14.7089,14.5882,14.7028,151200.0
2009-09-11 09:40:00,24.36,24.41,24.29,24.3,129800.0,14.7028,14.733,14.6606,14.6666,129800.0
2009-09-11 09:50:00,24.31,24.39,24.23,24.35,241200.0,14.6727,14.721,14.6244,14.6968,241200.0
2009-09-11 10:00:00,24.35,24.4,24.29,24.39,148400.0,14.6968,14.727,14.6606,14.721,148400.0
2009-09-11 10:10:00,24.39,24.43,24.38,24.39,174200.0,14.721,14.7451,14.7149,14.721,174200.0
2009-09-11 10:20:00,24.4,24.42,24.38,24.38,71400.0,14.727,14.7391,14.7149,14.7149,71400.0
2009-09-11 10:30:00,24.38,24.43,24.34,24.43,70600.0,14.7149,14.7451,14.6908,14.7451,70600.0
2009-09-11 10:40:00,24.43,24.47,24.4,24.47,111200.0,14.7451,14.7692,14.727,14.7692,111200.0
2009-09-11 10:50:00,24.47,24.48,24.46,24.46,67400.0,14.7692,14.7753,14.7632,14.7632,67400.0
2009-09-11 11:00:00,24.46,24.5,24.46,24.48,64000.0,14.7632,14.7873,14.7632,14.7753,64000.0
2009-09-11 11:10:00,24.47,24.48,24.42,24.43,42000.0,14.7692,14.7753,14.7391,14.7451,42000.0
2009-09-11 11:20:00,24.43,24.43,24.34,24.36,40800.0,14.7451,14.7451,14.6908,14.7028,40800.0
2009-09-11 11:30:00,24.35,24.38,24.35,24.37,26200.0,14.6968,14.7149,14.6968,14.7089,26200.0
2009-09-11 11:40:00,24.38,24.38,24.33,24.36,34200.0,14.7149,14.7149,14.6847,14.7028,34200.0
2009-09-11 11:50:00,24.36,24.46,24.36,24.45,51600.0,14.7028,14.7632,14.7028,14.7572,51600.0
2009-09-11 12:00:00,24.45,24.5,24.45,24.48,74200.0,14.7572,14.7873,14.7572,14.7753,74200.0
2009-09-11 12:10:00,24.48,24.48,24.42,24.42,26400.0,14.7753,14.7753,14.7391,14.7391,26400.0
2009-09-11 12:20:00,24.42,24.43,24.38,24.4,33000.0,14.7391,14.7451,14.7149,14.727,33000.0
2009-09-11 12:30:00,24.4,24.4,24.32,24.32,43400.0,14.727,14.727,14.6787,14.6787,43400.0
2009-09-11 12:40:00,24.32,24.33,24.31,24.31,26200.0,14.6787,14.6847,14.6727,14.6727,26200.0
2009-09-11 12:50:00,24.31,24.33,24.31,24.32,28200.0,14.6727,14.6847,14.6727,14.6787,28200.0
2009-09-11 13:00:00,24.32,24.39,24.32,24.39,47000.0,14.6787,14.721,14.6787,14.721,47000.0
2009-09-11 13:10:00,24.39,24.44,24.39,24.43,70600.0,14.721,14.7511,14.721,14.7451,70600.0
2009-09-11 13:20:00,24.43,24.47,24.43,24.45,68600.0,14.7451,14.7692,14.7451,14.7572,68600.0
2009-09-11 13:30:00,24.45,24.47,24.43,24.43,35600.0,14.7572,14.7692,14.7451,14.7451,35600.0
2009-09-11 13:40:00,24.43,24.44,24.4,24.41,20000.0,14.7451,14.7511,14.727,14.733,20000.0
2009-09-11 13:50:00,24.41,24.43,24.39,24.39,34400.0,14.733,14.7451,14.721,14.721,34400.0
2009-09-11 14:00:00,24.4,24.44,24.4,24.42,186600.0,14.727,14.7511,14.727,14.7391,186600.0
2009-09-11 14:10:00,24.42,24.47,24.42,24.46,51200.0,14.7391,14.7692,14.7391,14.7632,51200.0
2009-09-11 14:20:00,24.46,24.51,24.46,24.49,73000.0,14.7632,14.7934,14.7632,14.7813,73000.0
2009-09-11 14:30:00,24.49,24.55,24.49,24.53,96600.0,14.7813,14.8175,14.7813,14.8055,96600.0
2009-09-11 14:40:00,24.53,24.53,24.5,24.52,66800.0,14.8055,14.8055,14.7873,14.7994,66800.0
2009-09-11 14:50:00,24.53,24.55,24.5,24.5,61400.0,14.8055,14.8175,14.7873,14.7873,61400.0
2009-09-11 15:00:00,24.5,24.5,24.49,24.49,28800.0,14.7873,14.7873,14.7813,14.7813,28800.0
2009-09-11 15:10:00,24.5,24.5,24.46,24.47,31800.0,14.7873,14.7873,14.7632,14.7692,31800.0
2009-09-11 15:20:00,24.47,24.53,24.47,24.5,98000.0,14.7692,14.8055,14.7692,14.7873,98000.0
2009-09-11 15:30:00,24.5,24.5,24.46,24.47,99600.0,14.7873,14.7873,14.7632,14.7692,99600.0
2009-09-11 15:40:00,24.47,24.5,24.44,24.49,237800.0,14.7692,14.7873,14.7511,14.7813,237800.0
2009-09-11 15:50:00,24.5,24.5,24.42,24.43,464200.0,14.7873,14.7873,14.7391,14.7451,464200.0
2009-09-14 09:30:00,24.43,24.52,24.22,24.45,97000.0,14.7451,14.7994,14.6183,14.7572,97000.0
2009-09-14 09:40:00,24.47,24.56,24.47,24.5,107000.0,14.7692,14.8236,14.7692,14.7873,107000.0
2009-09-14 09:50:00,24.5,24.52,24.43,24.5,193800.0,14.7873,14.7994,14.7451,14.7873,193800.0
2009-09-14 10:00:00,24.5,24.58,24.47,24.57,60200.0,14.7873,14.8356,14.7692,14.8296,60200.0
2009-09-14 10:10:00,24.57,24.59,24.51,24.51,50200.0,14.8296,14.8417,14.7934,14.7934,50200.0
2009-09-14 10:20:00,24.51,24.55,24.51,24.52,45000.0,14.7934,14.8175,14.7934,14.7994,45000.0
2009-09-14 10:30:00,24.51,24.54,24.51,24.53,43800.0,14.7934,14.8115,14.7934,14.8055,43800.0
2009-09-14 10:40:00,24.53,24.57,24.52,24.53,48200.0,14.8055,14.8296,14.7994,14.8055,48200.0
2009-09-14 10:50:00,24.53,24.58,24.53,24.55,78600.0,14.8055,14.8356,14.8055,14.8175,78600.0
2009-09-14 11:00:00,24.55,24.56,24.53,24.55,31000.0,14.8175,14.8236,14.8055,14.8175,31000.0
2009-09-14 11:10:00,24.56,24.63,24.55,24.61,28600.0,14.8236,14.8658,14.8175,14.8537,28600.0
2009-09-14 11:20:00,24.61,24.61,24.58,24.61,28000.0,14.8537,14.8537,14.8356,14.8537,28000.0
2009-09-14 11:30:00,24.61,24.63,24.6,24.61,26800.0,14.8537,14.8658,14.8477,14.8537,26800.0
2009-09-14 11:40:00,24.6,24.6,24.58,24.59,22000.0,14.8477,14.8477,14.8356,14.8417,22000.0
2009-09-14 11:50:00,24.59,24.59,24.58,24.58,25400.0,14.8417,14.8417,14.8356,14.8356,25400.0
2009-09-14 12:00:00,24.58,24.61,24.58,24.61,29800.0,14.8356,14.8537,14.8356,14.8537,29800.0
2009-09-14 12:10:00,24.61,24.64,24.61,24.63,23200.0,14.8537,14.8718,14.8537,14.8658,23200.0
2009-09-14 12:20:00,24.62,24.63,24.61,24.61,36200.0,14.8598,14.8658,14.8537,14.8537,36200.0
2009-09-14 12:30:00,24.61,24.68,24.61,24.68,63000.0,14.8537,14.896,14.8537,14.896,63000.0
2009-09-14 12:40:00,24.68,24.73,24.67,24.71,66600.0,14.896,14.9262,14.89,14.9141,66600.0
2009-09-14 12:50:00,24.71,24.74,24.7,24.74,32400.0,14.9141,14.9322,14.9081,14.9322,32400.0
2009-09-14 13:00:00,24.74,24.74,24.73,24.73,53000.0,14.9322,14.9322,14.9262,14.9262,53000.0
2009-09-14 13:10:00,24.73,24.73,24.72,24.73,39800.0,14.9262,14.9262,14.9201,14.9262,39800.0
2009-09-14 13:20:00,24.73,24.75,24.72,24.75,32800.0,14.9262,14.9382,14.9201,14.9382,32800.0
2009-09-14 13:30:00,24.75,24.76,24.75,24.75,39200.0,14.9382,14.9443,14.9382,14.9382,39200.0
2009-09-14 13:40:00,24.75,24.78,24.74,24.74,72200.0,14.9382,14.9563,14.9322,14.9322,72200.0
2009-09-14 13:50:00,24.74,24.76,24.73,24.73,75200.0,14.9322,14.9443,14.9262,14.9262,75200.0
2009-09-14 14:00:00,24.73,24.74,24.71,24.71,25200.0,14.9262,14.9322,14.9141,14.9141,25200.0
2009-09-14 14:10:00,24.72,24.72,24.7,24.7,37800.0,14.9201,14.9201,14.9081,14.9081,37800.0
2009-09-14 14:20:00,24.7,24.75,24.68,24.74,62000.0,14.9081,14.9382,14.896,14.9322,62000.0
2009-09-14 14:30:00,24.75,24.75,24.72,24.72,77800.0,14.9382,14.9382,14.9201,14.9201,77800.0
2009-09-14 14:40:00,24.72,24.74,24.71,24.72,74600.0,14.9201,14.9322,14.9141,14.9201,74600.0
2009-09-14 14:50:00,24.72,24.72,24.68,24.69,137000.0,14.9201,14.9201,14.896,14.902,137000.0
2009-09-14 15:00:00,24.69,24.71,24.67,24.68,100600.0,14.902,14.9141,14.89,14.896,100600.0
2009-09-14 15:10:00,24.69,24.71,24.67,24.68,90000.0,14.902,14.9141,14.89,14.896,90000.0
2009-09-14 15:20:00,24.69,24.7,24.66,24.67,104200.0,14.902,14.9081,14.8839,14.89,104200.0
2009-09-14 15:30:00,24.67,24.7,24.66,24.68,197400.0,14.89,14.9081,14.8839,14.896,197400.0
2009-09-14 15:40:00,24.69,24.69,24.67,24.68,213000.0,14.902,14.902,14.89,14.896,213000.0
2009-09-14 15:50:00,24.68,24.68,24.64,24.66,431600.0,14.896,14.896,14.8718,14.8839,431600.0
2009-09-15 09:30:00,24.7,24.75,24.61,24.72,75400.0,14.9081,14.9382,14.8537,14.9201,75400.0
2009-09-15 09:40:00,24.68,24.74,24.64,24.66,48000.0,14.896,14.9322,14.8718,14.8839,48000.0
2009-09-15 09:50:00,24.64,24.68,24.63,24.66,45800.0,14.8718,14.896,14.8658,14.8839,45800.0
2009-09-15 10:00:00,24.66,24.72,24.63,24.72,112400.0,14.8839,14.9201,14.8658,14.9201,112400.0
2009-09-15 10:10:00,24.72,24.73,24.69,24.73,142800.0,14.9201,14.9262,14.902,14.9262,142800.0
2009-09-15 10:20:00,24.73,24.83,24.73,24.83,75200.0,14.9262,14.9865,14.9262,14.9865,75200.0
2009-09-15 10:30:00,24.83,24.86,24.83,24.86,55200.0,14.9865,15.0046,14.9865,15.0046,55200.0
2009-09-15 10:40:00,24.86,24.87,24.81,24.82,47000.0,15.0046,15.0107,14.9745,14.9805,47000.0
2009-09-15 10:50:00,24.81,24.81,24.75,24.78,23200.0,14.9745,14.9745,14.9382,14.9563,23200.0
2009-09-15 11:00:00,24.78,24.79,24.7,24.71,231800.0,14.9563,14.9624,14.9081,14.9141,231800.0
2009-09-15 11:10:00,24.71,24.72,24.69,24.71,43600.0,14.9141,14.9201,14.902,14.9141,43600.0
2009-09-15 11:20:00,24.71,24.73,24.71,24.72,13600.0,14.9141,14.9262,14.9141,14.9201,13600.0
2009-09-15 11:30:00,24.72,24.75,24.72,24.75,18200.0,14.9201,14.9382,14.9201,14.9382,18200.0
2009-09-15 11:40:00,24.75,24.8,24.75,24.79,16800.0,14.9382,14.9684,14.9382,14.9624,16800.0
2009-09-15 11:50:00,24.78,24.83,24.77,24.81,32000.0,14.9563,14.9865,14.9503,14.9745,32000.0
2009-09-15 12:00:00,24.82,24.82,24.8,24.82,34000.0,14.9805,14.9805,14.9684,14.9805,34000.0
2009-09-15 12:10:00,24.82,24.84,24.81,24.82,36400.0,14.9805,14.9926,14.9745,14.9805,36400.0
2009-09-15 12:20:00,24.81,24.82,24.8,24.81,30000.0,14.9745,14.9805,14.9684,14.9745,30000.0
2009-09-15 12:30:00,24.81,24.81,24.78,24.79,33400.0,14.9745,14.9745,14.9563,14.9624,33400.0
2009-09-15 12:40:00,24.79,24.79,24.78,24.78,28600.0,14.9624,14.9624,14.9563,14.9563,28600.0
2009-09-15 12:50:00,24.78,24.83,24.78,24.83,35400.0,14.9563,14.9865,14.9563,14.9865,35400.0
2009-09-15 13:00:00,24.82,24.84,24.8,24.81,56800.0,14.9805,14.9926,14.9684,14.9745,56800.0
2009-09-15 13:10:00,24.8,24.83,24.8,24.82,52600.0,14.9684,14.9865,14.9684,14.9805,52600.0
2009-09-15 13:20:00,24.81,24.86,24.81,24.84,61200.0,14.9745,15.0046,14.9745,14.9926,61200.0
2009-09-15 13:30:00,24.85,24.85,24.82,24.83,34200.0,14.9986,14.9986,14.9805,14.9865,34200.0
2009-09-15 13:40:00,24.83,24.83,24.8,24.8,21600.0,14.9865,14.9865,14.9684,14.9684,21600.0
2009-09-15 13:50:00,24.8,24.8,24.77,24.79,52200.0,14.9684,14.9684,14.9503,14.9624,52200.0
2009-09-15 14:00:00,24.79,24.79,24.77,24.79,23200.0,14.9624,14.9624,14.9503,14.9624,23200.0
2009-09-15 14:10:00,24.79,24.79,24.77,24.77,51800.0,14.9624,14.9624,14.9503,14.9503,51800.0
2009-09-15 14:20:00,24.77,24.79,24.76,24.79,45800.0,14.9503,14.9624,14.9443,14.9624,45800.0
2009-09-15 14:30:00,24.79,24.81,24.77,24.8,129400.0,14.9624,14.9745,14.9503,14.9684,129400.0
2009-09-15 14:40:00,24.8,24.82,24.79,24.81,65800.0,14.9684,14.9805,14.9624,14.9745,65800.0
2009-09-15 14:50:00,24.81,24.88,24.81,24.86,48800.0,14.9745,15.0167,14.9745,15.0046,48800.0
2009-09-15 15:00:00,24.86,24.86,24.85,24.86,48800.0,15.0046,15.0046,14.9986,15.0046,48800.0
2009-09-15 15:10:00,24.86,24.91,24.86,24.9,55800.0,15.0046,15.0348,15.0046,15.0288,55800.0
2009-09-15 15:20:00,24.9,24.95,24.9,24.92,71200.0,15.0288,15.0589,15.0288,15.0408,71200.0
2009-09-15 15:30:00,24.92,24.93,24.91,24.93,88800.0,15.0408,15.0469,15.0348,15.0469,88800.0
2009-09-15 15:40:00,24.93,24.95,24.86,24.93,280400.0,15.0469,15.0589,15.0046,15.0469,280400.0
2009-09-15 15:50:00,24.93,24.94,24.89,24.9,328400.0,15.0469,15.0529,15.0227,15.0288,328400.0
2009-09-16 09:30:00,24.9,24.9,24.75,24.78,268000.0,15.0288,15.0288,14.9382,14.9563,268000.0
2009-09-16 09:40:00,24.79,24.88,24.78,24.86,69600.0,14.9624,15.0167,14.9563,15.0046,69600.0
2009-09-16 09:50:00,24.86,24.88,24.85,24.86,48400.0,15.0046,15.0167,14.9986,15.0046,48400.0
2009-09-16 10:00:00,24.85,24.9,24.85,24.9,40000.0,14.9986,15.0288,14.9986,15.0288,40000.0
2009-09-16 10:10:00,24.9,24.92,24.88,24.92,57200.0,15.0288,15.0408,15.0167,15.0408,57200.0
2009-09-16 10:20:00,24.92,24.94,24.85,24.85,41200.0,15.0408,15.0529,14.9986,14.9986,41200.0
2009-09-16 10:30:00,24.86,24.88,24.85,24.86,44800.0,15.0046,15.0167,14.9986,15.0046,44800.0
2009-09-16 10:40:00,24.88,24.97,24.88,24.97,35400.0,15.0167,15.071,15.0167,15.071,35400.0
2009-09-16 10:50:00,24.96,25.0,24.96,25.0,21800.0,15.065,15.0891,15.065,15.0891,21800.0
2009-09-16 11:00:00,25.0,25.04,24.92,24.92,78800.0,15.0891,15.1133,15.0408,15.0408,78800.0
2009-09-16 11:10:00,24.92,24.95,24.91,24.95,32400.0,15.0408,15.0589,15.0348,15.0589,32400.0
2009-09-16 11:20:00,24.94,24.95,24.92,24.93,36400.0,15.0529,15.0589,15.0408,15.0469,36400.0
2009-09-16 11:30:00,24.93,25.0,24.93,25.0,29000.0,15.0469,15.0891,15.0469,15.0891,29000.0
2009-09-16 11:40:00,24.99,25.02,24.98,25.0,62200.0,15.0831,15.1012,15.0771,15.0891,62200.0
2009-09-16 11:50:00,24.99,25.07,24.98,25.05,66600.0,15.0831,15.1314,15.0771,15.1193,66600.0
2009-09-16 12:00:00,25.05,25.12,25.04,25.11,60200.0,15.1193,15.1616,15.1133,15.1555,60200.0
2009-09-16 12:10:00,25.11,25.16,25.1,25.16,39800.0,15.1555,15.1857,15.1495,15.1857,39800.0
2009-09-16 12:20:00,25.16,25.21,25.13,25.14,51200.0,15.1857,15.2159,15.1676,15.1736,51200.0
2009-09-16 12:30:00,25.14,25.16,25.13,25.15,54600.0,15.1736,15.1857,15.1676,15.1797,54600.0
2009-09-16 12:40:00,25.16,25.17,25.15,25.16,65400.0,15.1857,15.1917,15.1797,15.1857,65400.0
2009-09-16 12:50:00,25.15,25.16,25.12,25.15,98400.0,15.1797,15.1857,15.1616,15.1797,98400.0
2009-09-16 13:00:00,25.14,25.16,25.13,25.15,113400.0,15.1736,15.1857,15.1676,15.1797,113400.0
2009-09-16 13:10:00,25.15,25.18,25.14,25.18,98800.0,15.1797,15.1978,15.1736,15.1978,98800.0
2009-09-16 13:20:00,25.18,25.22,25.17,25.2,77800.0,15.1978,15.2219,15.1917,15.2098,77800.0
2009-09-16 13:30:00,25.2,25.2,25.16,25.16,55600.0,15.2098,15.2098,15.1857,15.1857,55600.0
2009-09-16 13:40:00,25.17,25.2,25.15,25.2,52600.0,15.1917,15.2098,15.1797,15.2098,52600.0
2009-09-16 13:50:00,25.2,25.2,25.16,25.16,60400.0,15.2098,15.2098,15.1857,15.1857,60400.0
2009-09-16 14:00:00,25.16,25.23,25.16,25.2,92600.0,15.1857,15.2279,15.1857,15.2098,92600.0
2009-09-16 14:10:00,25.19,25.33,25.19,25.32,108200.0,15.2038,15.2883,15.2038,15.2823,108200.0
2009-09-16 14:20:00,25.32,25.33,25.29,25.29,38400.0,15.2823,15.2883,15.2642,15.2642,38400.0
2009-09-16 14:30:00,25.3,25.3,25.27,25.28,58200.0,15.2702,15.2702,15.2521,15.2581,58200.0
2009-09-16 14:40:00,25.28,25.32,25.28,25.32,61200.0,15.2581,15.2823,15.2581,15.2823,61200.0
2009-09-16 14:50:00,25.32,25.34,25.3,25.3,47600.0,15.2823,15.2943,15.2702,15.2702,47600.0
2009-09-16 15:00:00,25.29,25.29,25.23,25.28,108800.0,15.2642,15.2642,15.2279,15.2581,108800.0
2009-09-16 15:10:00,25.28,25.28,25.24,25.26,34600.0,15.2581,15.2581,15.234,15.2461,34600.0
2009-09-16 15:20:00,25.27,25.32,25.27,25.32,84600.0,15.2521,15.2823,15.2521,15.2823,84600.0
2009-09-16 15:30:00,25.32,25.32,25.29,25.3,103000.0,15.2823,15.2823,15.2642,15.2702,103000.0
2009-09-16 15:40:00,25.3,25.36,25.3,25.32,257800.0,15.2702,15.3064,15.2702,15.2823,257800.0
2009-09-16 15:50:00,25.32,25.34,25.26,25.31,518200.0,15.2823,15.2943,15.2461,15.2762,518200.0
2009-09-17 09:30:00,25.28,25.36,25.21,25.27,40000.0,15.2581,15.3064,15.2159,15.2521,40000.0
2009-09-17 09:40:00,25.27,25.32,25.24,25.25,69600.0,15.2521,15.2823,15.234,15.24,69600.0
2009-09-17 09:50:00,25.24,25.39,25.24,25.36,81000.0,15.234,15.3245,15.234,15.3064,81000.0
2009-09-17 10:00:00,25.36,25.46,25.35,25.37,101600.0,15.3064,15.3668,15.3004,15.3124,101600.0
2009-09-17 10:10:00,25.37,25.37,25.32,25.35,94600.0,15.3124,15.3124,15.2823,15.3004,94600.0
2009-09-17 10:20:00,25.35,25.35,25.28,25.29,117800.0,15.3004,15.3004,15.2581,15.2642,117800.0
2009-09-17 10:30:00,25.29,25.31,25.24,25.24,51200.0,15.2642,15.2762,15.234,15.234,51200.0
2009-09-17 10:40:00,25.24,25.35,25.24,25.35,66400.0,15.234,15.3004,15.234,15.3004,66400.0
2009-09-17 10:50:00,25.35,25.36,25.33,25.35,59200.0,15.3004,15.3064,15.2883,15.3004,59200.0
2009-09-17 11:00:00,25.35,25.35,25.33,25.34,37200.0,15.3004,15.3004,15.2883,15.2943,37200.0
2009-09-17 11:10:00,25.34,25.36,25.34,25.35,52400.0,15.2943,15.3064,15.2943,15.3004,52400.0
2009-09-17 11:20:00,25.35,25.36,25.34,25.35,81000.0,15.3004,15.3064,15.2943,15.3004,81000.0
2009-09-17 11:30:00,25.35,25.39,25.35,25.38,45800.0,15.3004,15.3245,15.3004,15.3185,45800.0
2009-09-17 11:40:00,25.37,25.38,25.35,25.38,39800.0,15.3124,15.3185,15.3004,15.3185,39800.0
2009-09-17 11:50:00,25.38,25.41,25.35,25.41,49600.0,15.3185,15.3366,15.3004,15.3366,49600.0
2009-09-17 12:00:00,25.41,25.47,25.41,25.45,52600.0,15.3366,15.3728,15.3366,15.3607,52600.0
2009-09-17 12:10:00,25.45,25.45,25.38,25.42,58400.0,15.3607,15.3607,15.3185,15.3426,58400.0
2009-09-17 12:20:00,25.43,25.5,25.43,25.48,62200.0,15.3487,15.3909,15.3487,15.3788,62200.0
2009-09-17 12:30:00,25.48,25.48,25.45,25.46,26000.0,15.3788,15.3788,15.3607,15.3668,26000.0
2009-09-17 12:40:00,25.46,25.47,25.38,25.43,67400.0,15.3668,15.3728,15.3185,15.3487,67400.0
2009-09-17 12:50:00,25.43,25.46,25.43,25.43,56800.0,15.3487,15.3668,15.3487,15.3487,56800.0
2009-09-17 13:00:00,25.45,25.49,25.43,25.48,84400.0,15.3607,15.3849,15.3487,15.3788,84400.0
2009-09-17 13:10:00,25.48,25.49,25.46,25.49,112600.0,15.3788,15.3849,15.3668,15.3849,112600.0
2009-09-17 13:20:00,25.48,25.52,25.47,25.5,115800.0,15.3788,15.403,15.3728,15.3909,115800.0
2009-09-17 13:30:00,25.5,25.5,25.46,25.5,88600.0,15.3909,15.3909,15.3668,15.3909,88600.0
2009-09-17 13:40:00,25.5,25.5,25.46,25.47,90800.0,15.3909,15.3909,15.3668,15.3728,90800.0
2009-09-17 13:50:00,25.47,25.48,25.44,25.47,72800.0,15.3728,15.3788,15.3547,15.3728,72800.0
2009-09-17 14:00:00,25.46,25.48,25.45,25.48,77400.0,15.3668,15.3788,15.3607,15.3788,77400.0
2009-09-17 14:10:00,25.48,25.49,25.46,25.49,66000.0,15.3788,15.3849,15.3668,15.3849,66000.0
2009-09-17 14:20:00,25.48,25.55,25.46,25.53,110600.0,15.3788,15.4211,15.3668,15.409,110600.0
2009-09-17 14:30:00,25.53,25.56,25.48,25.49,94800.0,15.409,15.4271,15.3788,15.3849,94800.0
2009-09-17 14:40:00,25.49,25.55,25.48,25.53,57800.0,15.3849,15.4211,15.3788,15.409,57800.0
2009-09-17 14:50:00,25.54,25.56,25.52,25.53,63400.0,15.4151,15.4271,15.403,15.409,63400.0
2009-09-17 15:00:00,25.54,25.54,25.49,25.53,119000.0,15.4151,15.4151,15.3849,15.409,119000.0
2009-09-17 15:10:00,25.53,25.55,25.52,25.54,151400.0,15.409,15.4211,15.403,15.4151,151400.0
2009-09-17 15:20:00,25.54,25.61,25.54,25.6,217400.0,15.4151,15.4573,15.4151,15.4513,217400.0
2009-09-17 15:30:00,25.61,25.62,25.56,25.59,229000.0,15.4573,15.4633,15.4271,15.4452,229000.0
2009-09-17 15:40:00,25.59,25.59,25.51,25.52,362600.0,15.4452,15.4452,15.3969,15.403,362600.0
2009-09-17 15:50:00,25.52,25.53,25.48,25.52,456800.0,15.403,15.409,15.3788,15.403,456800.0
2009-09-18 09:30:00,25.89,25.89,25.5,25.5,668800.0,15.6263,15.6263,15.3909,15.3909,668800.0
2009-09-18 09:40:00,25.49,25.74,25.49,25.71,98200.0,15.3849,15.5358,15.3849,15.5177,98200.0
2009-09-18 09:50:00,25.68,25.69,25.52,25.53,40800.0,15.4996,15.5056,15.403,15.409,40800.0
2009-09-18 10:00:00,25.53,25.54,25.47,25.51,39200.0,15.409,15.4151,15.3728,15.3969,39200.0
2009-09-18 10:10:00,25.5,25.53,25.46,25.46,42600.0,15.3909,15.409,15.3668,15.3668,42600.0
2009-09-18 10:20:00,25.45,25.48,25.39,25.39,53200.0,15.3607,15.3788,15.3245,15.3245,53200.0
2009-09-18 10:30:00,25.4,25.48,25.39,25.43,38200.0,15.3306,15.3788,15.3245,15.3487,38200.0
2009-09-18 10:40:00,25.43,25.43,25.39,25.41,39200.0,15.3487,15.3487,15.3245,15.3366,39200.0
2009-09-18 10:50:00,25.42,25.42,25.4,25.41,96600.0,15.3426,15.3426,15.3306,15.3366,96600.0
2009-09-18 11:00:00,25.41,25.42,25.4,25.42,26400.0,15.3366,15.3426,15.3306,15.3426,26400.0
2009-09-18 11:10:00,25.42,25.42,25.39,25.41,33200.0,15.3426,15.3426,15.3245,15.3366,33200.0
2009-09-18 11:20:00,25.41,25.42,25.38,25.38,20800.0,15.3366,15.3426,15.3185,15.3185,20800.0
2009-09-18 11:30:00,25.38,25.39,25.36,25.39,53600.0,15.3185,15.3245,15.3064,15.3245,53600.0
2009-09-18 11:40:00,25.38,25.39,25.37,25.38,64400.0,15.3185,15.3245,15.3124,15.3185,64400.0
2009-09-18 11:50:00,25.38,25.38,25.33,25.33,53800.0,15.3185,15.3185,15.2883,15.2883,53800.0
2009-09-18 12:00:00,25.33,25.36,25.32,25.35,50400.0,15.2883,15.3064,15.2823,15.3004,50400.0
2009-09-18 12:10:00,25.35,25.38,25.35,25.38,73800.0,15.3004,15.3185,15.3004,15.3185,73800.0
2009-09-18 12:20:00,25.38,25.38,25.36,25.37,28400.0,15.3185,15.3185,15.3064,15.3124,28400.0
2009-09-18 12:30:00,25.38,25.42,25.37,25.42,58800.0,15.3185,15.3426,15.3124,15.3426,58800.0
2009-09-18 12:40:00,25.42,25.43,25.41,25.43,26000.0,15.3426,15.3487,15.3366,15.3487,26000.0
2009-09-18 12:50:00,25.43,25.45,25.39,25.43,45800.0,15.3487,15.3607,15.3245,15.3487,45800.0
2009-09-18 13:00:00,25.43,25.47,25.43,25.46,27200.0,15.3487,15.3728,15.3487,15.3668,27200.0
2009-09-18 13:10:00,25.45,25.52,25.45,25.52,61000.0,15.3607,15.403,15.3607,15.403,61000.0
2009-09-18 13:20:00,25.53,25.54,25.5,25.53,22600.0,15.409,15.4151,15.3909,15.409,22600.0
2009-09-18 13:30:00,25.53,25.54,25.52,25.53,44600.0,15.409,15.4151,15.403,15.409,44600.0
2009-09-18 13:40:00,25.54,25.61,25.54,25.61,68000.0,15.4151,15.4573,15.4151,15.4573,68000.0
2009-09-18 13:50:00,25.61,25.63,25.57,25.58,65400.0,15.4573,15.4694,15.4332,15.4392,65400.0
2009-09-18 14:00:00,25.58,25.59,25.57,25.58,31000.0,15.4392,15.4452,15.4332,15.4392,31000.0
2009-09-18 14:10:00,25.57,25.57,25.54,25.55,33600.0,15.4332,15.4332,15.4151,15.4211,33600.0
2009-09-18 14:20:00,25.55,25.55,25.52,25.53,35200.0,15.4211,15.4211,15.403,15.409,35200.0
2009-09-18 14:30:00,25.52,25.52,25.5,25.52,53600.0,15.403,15.403,15.3909,15.403,53600.0
2009-09-18 14:40:00,25.52,25.55,25.5,25.55,26200.0,15.403,15.4211,15.3909,15.4211,26200.0
2009-09-18 14:50:00,25.55,25.56,25.54,25.54,26200.0,15.4211,15.4271,15.4151,15.4151,26200.0
2009-09-18 15:00:00,25.53,25.57,25.52,25.55,73200.0,15.409,15.4332,15.403,15.4211,73200.0
2009-09-18 15:10:00,25.55,25.58,25.55,25.55,62400.0,15.4211,15.4392,15.4211,15.4211,62400.0
2009-09-18 15:20:00,25.55,25.57,25.54,25.56,45600.0,15.4211,15.4332,15.4151,15.4271,45600.0
2009-09-18 15:30:00,25.56,25.56,25.48,25.48,100200.0,15.4271,15.4271,15.3788,15.3788,100200.0
2009-09-18 15:40:00,25.48,25.5,25.47,25.48,118200.0,15.3788,15.3909,15.3728,15.3788,118200.0
2009-09-18 15:50:00,25.49,25.5,25.46,25.48,210600.0,15.3849,15.3909,15.3668,15.3788,210600.0
2009-09-21 09:30:00,25.42,25.43,25.28,25.34,129800.0,15.3426,15.3487,15.2581,15.2943,129800.0
2009-09-21 09:40:00,25.36,25.38,25.27,25.28,43000.0,15.3064,15.3185,15.2521,15.2581,43000.0
2009-09-21 09:50:00,25.28,25.29,25.16,25.17,107800.0,15.2581,15.2642,15.1857,15.1917,107800.0
2009-09-21 10:00:00,25.16,25.21,25.13,25.17,52000.0,15.1857,15.2159,15.1676,15.1917,52000.0
2009-09-21 10:10:00,25.16,25.19,25.13,25.18,60000.0,15.1857,15.2038,15.1676,15.1978,60000.0
2009-09-21 10:20:00,25.18,25.22,25.17,25.21,47000.0,15.1978,15.2219,15.1917,15.2159,47000.0
2009-09-21 10:30:00,25.2,25.2,25.16,25.18,36000.0,15.2098,15.2098,15.1857,15.1978,36000.0
2009-09-21 10:40:00,25.18,25.23,25.18,25.22,22200.0,15.1978,15.2279,15.1978,15.2219,22200.0
2009-09-21 10:50:00,25.23,25.25,25.2,25.25,50600.0,15.2279,15.24,15.2098,15.24,50600.0
2009-09-21 11:00:00,25.25,25.25,25.22,25.25,39400.0,15.24,15.24,15.2219,15.24,39400.0
2009-09-21 11:10:00,25.25,25.25,25.2,25.23,26400.0,15.24,15.24,15.2098,15.2279,26400.0
2009-09-21 11:20:00,25.22,25.23,25.18,25.2,34800.0,15.2219,15.2279,15.1978,15.2098,34800.0
2009-09-21 11:30:00,25.19,25.24,25.18,25.24,39200.0,15.2038,15.234,15.1978,15.234,39200.0
2009-09-21 11:40:00,25.23,25.25,25.2,25.21,28600.0,15.2279,15.24,15.2098,15.2159,28600.0
2009-09-21 11:50:00,25.21,25.21,25.18,25.18,47000.0,15.2159,15.2159,15.1978,15.1978,47000.0
2009-09-21 12:00:00,25.18,25.22,25.18,25.19,120800.0,15.1978,15.2219,15.1978,15.2038,120800.0
2009-09-21 12:10:00,25.2,25.23,25.2,25.21,42600.0,15.2098,15.2279,15.2098,15.2159,42600.0
2009-09-21 12:20:00,25.22,25.22,25.21,25.21,25000.0,15.2219,15.2219,15.2159,15.2159,25000.0
2009-09-21 12:30:00,25.22,25.23,25.21,25.23,20400.0,15.2219,15.2279,15.2159,15.2279,20400.0
2009-09-21 12:40:00,25.23,25.24,25.2,25.2,41400.0,15.2279,15.234,15.2098,15.2098,41400.0
2009-09-21 12:50:00,25.2,25.25,25.2,25.25,35400.0,15.2098,15.24,15.2098,15.24,35400.0
2009-09-21 13:00:00,25.25,25.35,25.25,25.35,218000.0,15.24,15.3004,15.24,15.3004,218000.0
2009-09-21 13:10:00,25.35,25.38,25.34,25.37,49000.0,15.3004,15.3185,15.2943,15.3124,49000.0
2009-09-21 13:20:00,25.38,25.42,25.37,25.42,50400.0,15.3185,15.3426,15.3124,15.3426,50400.0
2009-09-21 13:30:00,25.43,25.43,25.38,25.41,81400.0,15.3487,15.3487,15.3185,15.3366,81400.0
2009-09-21 13:40:00,25.41,25.45,25.4,25.44,56800.0,15.3366,15.3607,15.3306,15.3547,56800.0
2009-09-21 13:50:00,25.44,25.44,25.43,25.43,44600.0,15.3547,15.3547,15.3487,15.3487,44600.0
2009-09-21 14:00:00,25.44,25.48,25.44,25.46,128200.0,15.3547,15.3788,15.3547,15.3668,128200.0
2009-09-21 14:10:00,25.46,25.48,25.45,25.48,75600.0,15.3668,15.3788,15.3607,15.3788,75600.0
2009-09-21 14:20:00,25.48,25.48,25.47,25.48,40400.0,15.3788,15.3788,15.3728,15.3788,40400.0
2009-09-21 14:30:00,25.48,25.5,25.48,25.5,50800.0,15.3788,15.3909,15.3788,15.3909,50800.0
2009-09-21 14:40:00,25.5,25.54,25.5,25.53,151400.0,15.3909,15.4151,15.3909,15.409,151400.0
2009-09-21 14:50:00,25.53,25.53,25.52,25.52,93800.0,15.409,15.409,15.403,15.403,93800.0
2009-09-21 15:00:00,25.52,25.53,25.5,25.5,152400.0,15.403,15.409,15.3909,15.3909,152400.0
2009-09-21 15:10:00,25.5,25.55,25.49,25.54,93600.0,15.3909,15.4211,15.3849,15.4151,93600.0
2009-09-21 15:20:00,25.54,25.57,25.54,25.56,70800.0,15.4151,15.4332,15.4151,15.4271,70800.0
2009-09-21 15:30:00,25.56,25.56,25.43,25.43,168600.0,15.4271,15.4271,15.3487,15.3487,168600.0
2009-09-21 15:40:00,25.43,25.47,25.4,25.4,146400.0,15.3487,15.3728,15.3306,15.3306,146400.0
2009-09-21 15:50:00,25.4,25.48,25.39,25.46,203400.0,15.3306,15.3788,15.3245,15.3668,203400.0
2009-09-22 09:30:00,25.49,25.49,25.14,25.26,80200.0,15.5042,15.5042,15.2913,15.3643,80200.0
2009-09-22 09:40:00,25.25,25.28,25.13,25.24,57600.0,15.3582,15.3765,15.2852,15.3521,57600.0
2009-09-22 09:50:00,25.24,25.25,25.21,25.22,20800.0,15.3521,15.3582,15.3339,15.34,20800.0
2009-09-22 10:00:00,25.21,25.24,25.17,25.24,48800.0,15.3339,15.3521,15.3096,15.3521,48800.0
2009-09-22 10:10:00,25.24,25.31,25.24,25.29,83000.0,15.3521,15.3947,15.3521,15.3826,83000.0
2009-09-22 10:20:00,25.29,25.3,25.25,25.25,31800.0,15.3826,15.3886,15.3582,15.3582,31800.0
2009-09-22 10:30:00,25.25,25.26,25.24,25.25,83400.0,15.3582,15.3643,15.3521,15.3582,83400.0
2009-09-22 10:40:00,25.25,25.28,25.25,25.25,57400.0,15.3582,15.3765,15.3582,15.3582,57400.0
2009-09-22 10:50:00,25.25,25.27,25.24,25.25,26800.0,15.3582,15.3704,15.3521,15.3582,26800.0
2009-09-22 11:00:00,25.25,25.27,25.24,25.24,36600.0,15.3582,15.3704,15.3521,15.3521,36600.0
2009-09-22 11:10:00,25.24,25.28,25.24,25.28,18000.0,15.3521,15.3765,15.3521,15.3765,18000.0
2009-09-22 11:20:00,25.27,25.27,25.23,25.23,46600.0,15.3704,15.3704,15.3461,15.3461,46600.0
2009-09-22 11:30:00,25.23,25.23,25.19,25.2,19000.0,15.3461,15.3461,15.3217,15.3278,19000.0
2009-09-22 11:40:00,25.21,25.21,25.2,25.21,52600.0,15.3339,15.3339,15.3278,15.3339,52600.0
2009-09-22 11:50:00,25.21,25.21,25.19,25.2,21000.0,15.3339,15.3339,15.3217,15.3278,21000.0
2009-09-22 12:00:00,25.2,25.23,25.19,25.21,32600.0,15.3278,15.3461,15.3217,15.3339,32600.0
2009-09-22 12:10:00,25.21,25.22,25.18,25.18,30000.0,15.3339,15.34,15.3157,15.3157,30000.0
2009-09-22 12:20:00,25.18,25.19,25.17,25.18,27600.0,15.3157,15.3217,15.3096,15.3157,27600.0
2009-09-22 12:30:00,25.18,25.18,25.13,25.13,34000.0,15.3157,15.3157,15.2852,15.2852,34000.0
2009-09-22 12:40:00,25.13,25.14,25.11,25.14,24800.0,15.2852,15.2913,15.2731,15.2913,24800.0
2009-09-22 12:50:00,25.14,25.15,25.14,25.14,10200.0,15.2913,15.2974,15.2913,15.2913,10200.0
2009-09-22 13:00:00,25.15,25.22,25.15,25.22,44000.0,15.2974,15.34,15.2974,15.34,44000.0
2009-09-22 13:10:00,25.22,25.22,25.11,25.13,53800.0,15.34,15.34,15.2731,15.2852,53800.0
2009-09-22 13:20:00,25.13,25.13,25.09,25.11,32000.0,15.2852,15.2852,15.2609,15.2731,32000.0
2009-09-22 13:30:00,25.11,25.15,25.11,25.13,12000.0,15.2731,15.2974,15.2731,15.2852,12000.0
2009-09-22 13:40:00,25.11,25.12,25.1,25.11,19000.0,15.2731,15.2792,15.267,15.2731,19000.0
2009-09-22 13:50:00,25.11,25.14,25.11,25.13,17600.0,15.2731,15.2913,15.2731,15.2852,17600.0
2009-09-22 14:00:00,25.13,25.15,25.13,25.15,17800.0,15.2852,15.2974,15.2852,15.2974,17800.0
2009-09-22 14:10:00,25.15,25.16,25.15,25.16,14600.0,15.2974,15.3035,15.2974,15.3035,14600.0
2009-09-22 14:20:00,25.15,25.17,25.15,25.16,16600.0,15.2974,15.3096,15.2974,15.3035,16600.0
2009-09-22 14:30:00,25.16,25.17,25.14,25.14,26000.0,15.3035,15.3096,15.2913,15.2913,26000.0
2009-09-22 14:40:00,25.13,25.15,25.13,25.15,17600.0,15.2852,15.2974,15.2852,15.2974,17600.0
2009-09-22 14:50:00,25.15,25.15,25.13,25.14,34600.0,15.2974,15.2974,15.2852,15.2913,34600.0
2009-09-22 15:00:00,25.14,25.14,25.11,25.12,27000.0,15.2913,15.2913,15.2731,15.2792,27000.0
2009-09-22 15:10:00,25.13,25.15,25.11,25.15,51400.0,15.2852,15.2974,15.2731,15.2974,51400.0
2009-09-22 15:20:00,25.14,25.17,25.14,25.17,31200.0,15.2913,15.3096,15.2913,15.3096,31200.0
2009-09-22 15:30:00,25.17,25.18,25.16,25.16,58800.0,15.3096,15.3157,15.3035,15.3035,58800.0
2009-09-22 15:40:00,25.16,25.17,25.14,25.16,101000.0,15.3035,15.3096,15.2913,15.3035,101000.0
2009-09-22 15:50:00,25.16,25.17,25.12,25.13,185200.0,15.3035,15.3096,15.2792,15.2852,185200.0
2009-09-23 09:30:00,25.24,25.24,25.04,25.1,55000.0,15.3521,15.3521,15.2305,15.267,55000.0
2009-09-23 09:40:00,25.1,25.1,25.02,25.02,39000.0,15.267,15.267,15.2183,15.2183,39000.0
2009-09-23 09:50:00,25.03,25.04,24.97,25.04,39000.0,15.2244,15.2305,15.1879,15.2305,39000.0
2009-09-23 10:00:00,25.04,25.06,25.04,25.05,23200.0,15.2305,15.2427,15.2305,15.2366,23200.0
2009-09-23 10:10:00,25.05,25.14,25.05,25.13,29600.0,15.2366,15.2913,15.2366,15.2852,29600.0
2009-09-23 10:20:00,25.14,25.16,25.1,25.13,40000.0,15.2913,15.3035,15.267,15.2852,40000.0
2009-09-23 10:30:00,25.13,25.13,25.09,25.09,36400.0,15.2852,15.2852,15.2609,15.2609,36400.0
2009-09-23 10:40:00,25.08,25.09,25.04,25.05,25400.0,15.2548,15.2609,15.2305,15.2366,25400.0
2009-09-23 10:50:00,25.05,25.06,25.04,25.05,20600.0,15.2366,15.2427,15.2305,15.2366,20600.0
2009-09-23 11:00:00,25.06,25.18,25.05,25.17,34000.0,15.2427,15.3157,15.2366,15.3096,34000.0
2009-09-23 11:10:00,25.16,25.24,25.16,25.21,32600.0,15.3035,15.3521,15.3035,15.3339,32600.0
2009-09-23 11:20:00,25.21,25.25,25.18,25.19,29200.0,15.3339,15.3582,15.3157,15.3217,29200.0
2009-09-23 11:30:00,25.18,25.19,25.18,25.19,10200.0,15.3157,15.3217,15.3157,15.3217,10200.0
2009-09-23 11:40:00,25.18,25.18,25.14,25.17,25400.0,15.3157,15.3157,15.2913,15.3096,25400.0
2009-09-23 11:50:00,25.18,25.23,25.18,25.23,27800.0,15.3157,15.3461,15.3157,15.3461,27800.0
2009-09-23 12:00:00,25.24,25.25,25.2,25.21,15600.0,15.3521,15.3582,15.3278,15.3339,15600.0
2009-09-23 12:10:00,25.21,25.21,25.19,25.19,13000.0,15.3339,15.3339,15.3217,15.3217,13000.0
2009-09-23 12:20:00,25.19,25.2,25.18,25.18,21600.0,15.3217,15.3278,15.3157,15.3157,21600.0
2009-09-23 12:30:00,25.18,25.21,25.18,25.18,21000.0,15.3157,15.3339,15.3157,15.3157,21000.0
2009-09-23 12:40:00,25.19,25.22,25.18,25.22,19000.0,15.3217,15.34,15.3157,15.34,19000.0
2009-09-23 12:50:00,25.23,25.24,25.21,25.21,25400.0,15.3461,15.3521,15.3339,15.3339,25400.0
2009-09-23 13:00:00,25.22,25.33,25.22,25.33,72200.0,15.34,15.4069,15.34,15.4069,72200.0
2009-09-23 13:10:00,25.32,25.36,25.32,25.35,40200.0,15.4008,15.4251,15.4008,15.4191,40200.0
2009-09-23 13:20:00,25.35,25.35,25.3,25.31,16600.0,15.4191,15.4191,15.3886,15.3947,16600.0
2009-09-23 13:30:00,25.31,25.31,25.28,25.28,19000.0,15.3947,15.3947,15.3765,15.3765,19000.0
2009-09-23 13:40:00,25.28,25.32,25.28,25.31,19400.0,15.3765,15.4008,15.3765,15.3947,19400.0
2009-09-23 13:50:00,25.31,25.34,25.31,25.33,22800.0,15.3947,15.413,15.3947,15.4069,22800.0
2009-09-23 14:00:00,25.33,25.34,25.29,25.29,23400.0,15.4069,15.413,15.3826,15.3826,23400.0
2009-09-23 14:10:00,25.28,25.42,25.25,25.38,49600.0,15.3765,15.4616,15.3582,15.4373,49600.0
2009-09-23 14:20:00,25.39,25.45,25.36,25.45,48600.0,15.4434,15.4799,15.4251,15.4799,48600.0
2009-09-23 14:30:00,25.46,25.53,25.44,25.5,123200.0,15.486,15.5285,15.4738,15.5103,123200.0
2009-09-23 14:40:00,25.5,25.51,25.49,25.5,39000.0,15.5103,15.5164,15.5042,15.5103,39000.0
2009-09-23 14:50:00,25.51,25.52,25.36,25.38,52800.0,15.5164,15.5225,15.4251,15.4373,52800.0
2009-09-23 15:00:00,25.38,25.45,25.38,25.43,39200.0,15.4373,15.4799,15.4373,15.4677,39200.0
2009-09-23 15:10:00,25.43,25.43,25.31,25.36,60400.0,15.4677,15.4677,15.3947,15.4251,60400.0
2009-09-23 15:20:00,25.35,25.35,25.28,25.3,52800.0,15.4191,15.4191,15.3765,15.3886,52800.0
2009-09-23 15:30:00,25.3,25.3,25.23,25.25,68000.0,15.3886,15.3886,15.3461,15.3582,68000.0
2009-09-23 15:40:00,25.24,25.27,25.15,25.16,196600.0,15.3521,15.3704,15.2974,15.3035,196600.0
2009-09-23 15:50:00,25.16,25.16,25.04,25.06,356400.0,15.3035,15.3035,15.2305,15.2427,356400.0
2009-09-24 09:30:00,25.03,25.2,24.98,25.0,78800.0,15.2244,15.3278,15.194,15.2062,78800.0
2009-09-24 09:40:00,24.98,25.11,24.98,25.11,33600.0,15.194,15.2731,15.194,15.2731,33600.0
2009-09-24 09:50:00,25.1,25.24,25.09,25.24,33400.0,15.267,15.3521,15.2609,15.3521,33400.0
2009-09-24 10:00:00,25.24,25.24,25.09,25.13,88200.0,15.3521,15.3521,15.2609,15.2852,88200.0
2009-09-24 10:10:00,25.12,25.13,25.01,25.08,64200.0,15.2792,15.2852,15.2123,15.2548,64200.0
2009-09-24 10:20:00,25.08,25.08,25.0,25.03,54200.0,15.2548,15.2548,15.2062,15.2244,54200.0
2009-09-24 10:30:00,25.04,25.04,24.98,24.98,58000.0,15.2305,15.2305,15.194,15.194,58000.0
2009-09-24 10:40:00,24.99,25.0,24.94,24.95,38600.0,15.2001,15.2062,15.1697,15.1758,38600.0
2009-09-24 10:50:00,24.95,24.97,24.91,24.92,67400.0,15.1758,15.1879,15.1514,15.1575,67400.0
2009-09-24 11:00:00,24.92,24.94,24.9,24.91,40000.0,15.1575,15.1697,15.1453,15.1514,40000.0
2009-09-24 11:10:00,24.91,24.96,24.91,24.95,26600.0,15.1514,15.1818,15.1514,15.1758,26600.0
2009-09-24 11:20:00,24.95,24.95,24.91,24.95,20000.0,15.1758,15.1758,15.1514,15.1758,20000.0
2009-09-24 11:30:00,24.95,24.95,24.92,24.93,23600.0,15.1758,15.1758,15.1575,15.1636,23600.0
2009-09-24 11:40:00,24.93,24.99,24.93,24.98,29200.0,15.1636,15.2001,15.1636,15.194,29200.0
2009-09-24 11:50:00,24.98,24.98,24.91,24.91,61000.0,15.194,15.194,15.1514,15.1514,61000.0
2009-09-24 12:00:00,24.91,24.96,24.91,24.96,36200.0,15.1514,15.1818,15.1514,15.1818,36200.0
2009-09-24 12:10:00,24.97,25.0,24.96,25.0,23800.0,15.1879,15.2062,15.1818,15.2062,23800.0
2009-09-24 12:20:00,24.99,24.99,24.93,24.94,31400.0,15.2001,15.2001,15.1636,15.1697,31400.0
2009-09-24 12:30:00,24.95,24.96,24.91,24.92,16600.0,15.1758,15.1818,15.1514,15.1575,16600.0
2009-09-24 12:40:00,24.92,24.92,24.89,24.89,15400.0,15.1575,15.1575,15.1393,15.1393,15400.0
2009-09-24 12:50:00,24.89,24.91,24.86,24.88,26400.0,15.1393,15.1514,15.121,15.1332,26400.0
2009-09-24 13:00:00,24.87,24.9,24.86,24.89,60400.0,15.1271,15.1453,15.121,15.1393,60400.0
2009-09-24 13:10:00,24.89,24.91,24.88,24.89,30800.0,15.1393,15.1514,15.1332,15.1393,30800.0
2009-09-24 13:20:00,24.89,24.9,24.88,24.88,18600.0,15.1393,15.1453,15.1332,15.1332,18600.0
2009-09-24 13:30:00,24.89,24.95,24.89,24.89,100200.0,15.1393,15.1758,15.1393,15.1393,100200.0
2009-09-24 13:40:00,24.9,24.9,24.86,24.9,34800.0,15.1453,15.1453,15.121,15.1453,34800.0
2009-09-24 13:50:00,24.9,24.9,24.9,24.9,14000.0,15.1453,15.1453,15.1453,15.1453,14000.0
2009-09-24 14:00:00,24.9,24.92,24.9,24.9,27800.0,15.1453,15.1575,15.1453,15.1453,27800.0
2009-09-24 14:10:00,24.9,24.91,24.89,24.9,29200.0,15.1453,15.1514,15.1393,15.1453,29200.0
2009-09-24 14:20:00,24.9,24.9,24.86,24.89,45200.0,15.1453,15.1453,15.121,15.1393,45200.0
2009-09-24 14:30:00,24.89,24.91,24.88,24.91,69400.0,15.1393,15.1514,15.1332,15.1514,69400.0
2009-09-24 14:40:00,24.9,24.91,24.89,24.9,68000.0,15.1453,15.1514,15.1393,15.1453,68000.0
2009-09-24 14:50:00,24.9,24.93,24.9,24.93,73600.0,15.1453,15.1636,15.1453,15.1636,73600.0
2009-09-24 15:00:00,24.93,24.98,24.93,24.96,149600.0,15.1636,15.194,15.1636,15.1818,149600.0
2009-09-24 15:10:00,24.97,24.99,24.94,24.98,142600.0,15.1879,15.2001,15.1697,15.194,142600.0
2009-09-24 15:20:00,24.97,24.99,24.96,24.98,88200.0,15.1879,15.2001,15.1818,15.194,88200.0
2009-09-24 15:30:00,24.99,25.04,24.98,24.99,149600.0,15.2001,15.2305,15.194,15.2001,149600.0
2009-09-24 15:40:00,24.99,25.02,24.98,24.98,66600.0,15.2001,15.2183,15.194,15.194,66600.0
2009-09-24 15:50:00,24.98,25.01,24.95,24.95,227800.0,15.194,15.2123,15.1758,15.1758,227800.0
2009-09-25 09:30:00,24.9,24.95,24.81,24.82,208400.0,15.1453,15.1758,15.0906,15.0967,208400.0
2009-09-25 09:40:00,24.83,24.95,24.8,24.91,57800.0,15.1028,15.1758,15.0845,15.1514,57800.0
2009-09-25 09:50:00,24.9,24.97,24.9,24.91,36600.0,15.1453,15.1879,15.1453,15.1514,36600.0
2009-09-25 10:00:00,24.89,25.01,24.83,25.0,43000.0,15.1393,15.2123,15.1028,15.2062,43000.0
2009-09-25 10:10:00,25.0,25.01,24.94,24.95,45000.0,15.2062,15.2123,15.1697,15.1758,45000.0
2009-09-25 10:20:00,24.93,24.95,24.92,24.93,10400.0,15.1636,15.1758,15.1575,15.1636,10400.0
2009-09-25 10:30:00,24.95,24.98,24.93,24.96,34400.0,15.1758,15.194,15.1636,15.1818,34400.0
2009-09-25 10:40:00,24.95,25.0,24.95,24.99,54400.0,15.1758,15.2062,15.1758,15.2001,54400.0
2009-09-25 10:50:00,24.98,25.0,24.93,24.93,98800.0,15.194,15.2062,15.1636,15.1636,98800.0
2009-09-25 11:00:00,24.93,24.94,24.91,24.94,12600.0,15.1636,15.1697,15.1514,15.1697,12600.0
2009-09-25 11:10:00,24.93,24.93,24.89,24.9,31600.0,15.1636,15.1636,15.1393,15.1453,31600.0
2009-09-25 11:20:00,24.9,24.9,24.88,24.9,54400.0,15.1453,15.1453,15.1332,15.1453,54400.0
2009-09-25 11:30:00,24.9,24.91,24.89,24.91,62400.0,15.1453,15.1514,15.1393,15.1514,62400.0
2009-09-25 11:40:00,24.9,24.92,24.89,24.89,22400.0,15.1453,15.1575,15.1393,15.1393,22400.0
2009-09-25 11:50:00,24.89,24.9,24.85,24.86,15200.0,15.1393,15.1453,15.1149,15.121,15200.0
2009-09-25 12:00:00,24.86,24.9,24.86,24.9,13400.0,15.121,15.1453,15.121,15.1453,13400.0
2009-09-25 12:10:00,24.89,24.9,24.8,24.82,39400.0,15.1393,15.1453,15.0845,15.0967,39400.0
2009-09-25 12:20:00,24.82,24.82,24.78,24.81,23200.0,15.0967,15.0967,15.0724,15.0906,23200.0
2009-09-25 12:30:00,24.81,24.82,24.8,24.8,13000.0,15.0906,15.0967,15.0845,15.0845,13000.0
2009-09-25 12:40:00,24.8,24.82,24.79,24.82,9400.0,15.0845,15.0967,15.0784,15.0967,9400.0
2009-09-25 12:50:00,24.82,24.83,24.79,24.8,21200.0,15.0967,15.1028,15.0784,15.0845,21200.0
2009-09-25 13:00:00,24.8,24.8,24.77,24.79,13000.0,15.0845,15.0845,15.0663,15.0784,13000.0
2009-09-25 13:10:00,24.8,24.82,24.78,24.82,32200.0,15.0845,15.0967,15.0724,15.0967,32200.0
2009-09-25 13:20:00,24.82,24.88,24.8,24.87,35200.0,15.0967,15.1332,15.0845,15.1271,35200.0
2009-09-25 13:30:00,24.86,24.86,24.8,24.8,25600.0,15.121,15.121,15.0845,15.0845,25600.0
2009-09-25 13:40:00,24.8,24.81,24.78,24.78,16600.0,15.0845,15.0906,15.0724,15.0724,16600.0
2009-09-25 13:50:00,24.78,24.84,24.77,24.84,61000.0,15.0724,15.1088,15.0663,15.1088,61000.0
2009-09-25 14:00:00,24.84,24.89,24.84,24.88,32200.0,15.1088,15.1393,15.1088,15.1332,32200.0
2009-09-25 14:10:00,24.89,24.9,24.88,24.88,27000.0,15.1393,15.1453,15.1332,15.1332,27000.0
2009-09-25 14:20:00,24.88,24.88,24.86,24.86,16800.0,15.1332,15.1332,15.121,15.121,16800.0
2009-09-25 14:30:00,24.86,24.9,24.86,24.9,38400.0,15.121,15.1453,15.121,15.1453,38400.0
2009-09-25 14:40:00,24.9,24.9,24.87,24.88,18800.0,15.1453,15.1453,15.1271,15.1332,18800.0
2009-09-25 14:50:00,24.88,24.9,24.88,24.9,15400.0,15.1332,15.1453,15.1332,15.1453,15400.0
2009-09-25 15:00:00,24.9,24.9,24.87,24.89,30200.0,15.1453,15.1453,15.1271,15.1393,30200.0
2009-09-25 15:10:00,24.89,24.91,24.88,24.9,52000.0,15.1393,15.1514,15.1332,15.1453,52000.0
2009-09-25 15:20:00,24.9,24.93,24.9,24.93,39200.0,15.1453,15.1636,15.1453,15.1636,39200.0
2009-09-25 15:30:00,24.92,24.93,24.86,24.88,100600.0,15.1575,15.1636,15.121,15.1332,100600.0
2009-09-25 15:40:00,24.87,24.88,24.8,24.83,112200.0,15.1271,15.1332,15.0845,15.1028,112200.0
2009-09-25 15:50:00,24.83,24.88,24.79,24.8,264600.0,15.1028,15.1332,15.0784,15.0845,264600.0
2009-09-28 09:30:00,24.83,24.96,24.83,24.95,38200.0,15.1028,15.1818,15.1028,15.1758,38200.0
2009-09-28 09:40:00,24.97,25.0,24.88,25.0,21800.0,15.1879,15.2062,15.1332,15.2062,21800.0
2009-09-28 09:50:00,25.0,25.05,25.0,25.03,14000.0,15.2062,15.2366,15.2062,15.2244,14000.0
2009-09-28 10:00:00,25.04,25.11,25.03,25.1,22200.0,15.2305,15.2731,15.2244,15.267,22200.0
2009-09-28 10:10:00,25.11,25.13,25.1,25.1,11800.0,15.2731,15.2852,15.267,15.267,11800.0
2009-09-28 10:20:00,25.1,25.1,25.07,25.09,38200.0,15.267,15.267,15.2487,15.2609,38200.0
2009-09-28 10:30:00,25.09,25.15,25.09,25.15,28800.0,15.2609,15.2974,15.2609,15.2974,28800.0
2009-09-28 10:40:00,25.15,25.16,25.13,25.15,32400.0,15.2974,15.3035,15.2852,15.2974,32400.0
2009-09-28 10:50:00,25.16,25.2,25.15,25.18,39200.0,15.3035,15.3278,15.2974,15.3157,39200.0
2009-09-28 11:00:00,25.18,25.21,25.18,25.2,24800.0,15.3157,15.3339,15.3157,15.3278,24800.0
2009-09-28 11:10:00,25.2,25.25,25.2,25.25,38200.0,15.3278,15.3582,15.3278,15.3582,38200.0
2009-09-28 11:20:00,25.25,25.3,25.25,25.29,38000.0,15.3582,15.3886,15.3582,15.3826,38000.0
2009-09-28 11:30:00,25.3,25.31,25.27,25.29,26000.0,15.3886,15.3947,15.3704,15.3826,26000.0
2009-09-28 11:40:00,25.3,25.3,25.28,25.29,19000.0,15.3886,15.3886,15.3765,15.3826,19000.0
2009-09-28 11:50:00,25.3,25.3,25.21,25.21,32600.0,15.3886,15.3886,15.3339,15.3339,32600.0
2009-09-28 12:00:00,25.21,25.24,25.18,25.24,40200.0,15.3339,15.3521,15.3157,15.3521,40200.0
2009-09-28 12:10:00,25.23,25.24,25.23,25.24,20000.0,15.3461,15.3521,15.3461,15.3521,20000.0
2009-09-28 12:20:00,25.24,25.26,25.23,25.25,16800.0,15.3521,15.3643,15.3461,15.3582,16800.0
2009-09-28 12:30:00,25.25,25.25,25.18,25.18,109600.0,15.3582,15.3582,15.3157,15.3157,109600.0
2009-09-28 12:40:00,25.18,25.21,25.17,25.19,52200.0,15.3157,15.3339,15.3096,15.3217,52200.0
2009-09-28 12:50:00,25.2,25.25,25.18,25.21,170200.0,15.3278,15.3582,15.3157,15.3339,170200.0
2009-09-28 13:00:00,25.22,25.23,25.18,25.2,17800.0,15.34,15.3461,15.3157,15.3278,17800.0
2009-09-28 13:10:00,25.2,25.21,25.18,25.2,6800.0,15.3278,15.3339,15.3157,15.3278,6800.0
2009-09-28 13:20:00,25.21,25.21,25.18,25.19,15600.0,15.3339,15.3339,15.3157,15.3217,15600.0
2009-09-28 13:30:00,25.2,25.2,25.18,25.18,22600.0,15.3278,15.3278,15.3157,15.3157,22600.0
2009-09-28 13:40:00,25.18,25.2,25.18,25.2,21000.0,15.3157,15.3278,15.3157,15.3278,21000.0
2009-09-28 13:50:00,25.2,25.21,25.18,25.18,16800.0,15.3278,15.3339,15.3157,15.3157,16800.0
2009-09-28 14:00:00,25.18,25.18,25.14,25.14,22600.0,15.3157,15.3157,15.2913,15.2913,22600.0
2009-09-28 14:10:00,25.14,25.17,25.13,25.17,15600.0,15.2913,15.3096,15.2852,15.3096,15600.0
2009-09-28 14:20:00,25.18,25.18,25.17,25.18,12200.0,15.3157,15.3157,15.3096,15.3157,12200.0
2009-09-28 14:30:00,25.18,25.18,25.15,25.17,26200.0,15.3157,15.3157,15.2974,15.3096,26200.0
2009-09-28 14:40:00,25.17,25.17,25.14,25.15,29600.0,15.3096,15.3096,15.2913,15.2974,29600.0
2009-09-28 14:50:00,25.15,25.16,25.13,25.13,25600.0,15.2974,15.3035,15.2852,15.2852,25600.0
2009-09-28 15:00:00,25.13,25.14,25.11,25.13,25200.0,15.2852,15.2913,15.2731,15.2852,25200.0
2009-09-28 15:10:00,25.13,25.15,25.12,25.15,20200.0,15.2852,15.2974,15.2792,15.2974,20200.0
2009-09-28 15:20:00,25.15,25.19,25.14,25.14,51000.0,15.2974,15.3217,15.2913,15.2913,51000.0
2009-09-28 15:30:00,25.14,25.15,25.11,25.14,38400.0,15.2913,15.2974,15.2731,15.2913,38400.0
2009-09-28 15:40:00,25.14,25.17,25.1,25.1,68600.0,15.2913,15.3096,15.267,15.267,68600.0
2009-09-28 15:50:00,25.1,25.1,25.07,25.1,162600.0,15.267,15.267,15.2487,15.267,162600.0
2009-09-29 09:30:00,25.12,25.13,24.92,25.04,52000.0,15.2792,15.2852,15.1575,15.2305,52000.0
2009-09-29 09:40:00,25.06,25.16,25.03,25.07,40400.0,15.2427,15.3035,15.2244,15.2487,40400.0
2009-09-29 09:50:00,25.08,25.15,25.05,25.11,61000.0,15.2548,15.2974,15.2366,15.2731,61000.0
2009-09-29 10:00:00,25.12,25.12,25.03,25.05,70400.0,15.2792,15.2792,15.2244,15.2366,70400.0
2009-09-29 10:10:00,25.03,25.06,25.01,25.05,53000.0,15.2244,15.2427,15.2123,15.2366,53000.0
2009-09-29 10:20:00,25.05,25.05,25.01,25.02,13600.0,15.2366,15.2366,15.2123,15.2183,13600.0
2009-09-29 10:30:00,25.03,25.07,25.02,25.05,26400.0,15.2244,15.2487,15.2183,15.2366,26400.0
2009-09-29 10:40:00,25.06,25.06,24.99,25.0,63400.0,15.2427,15.2427,15.2001,15.2062,63400.0
2009-09-29 10:50:00,25.0,25.01,24.99,25.0,21800.0,15.2062,15.2123,15.2001,15.2062,21800.0
2009-09-29 11:00:00,25.0,25.0,24.93,24.93,42000.0,15.2062,15.2062,15.1636,15.1636,42000.0
2009-09-29 11:10:00,24.93,24.93,24.9,24.93,23200.0,15.1636,15.1636,15.1453,15.1636,23200.0
2009-09-29 11:20:00,24.94,24.95,24.89,24.91,53400.0,15.1697,15.1758,15.1393,15.1514,53400.0
2009-09-29 11:30:00,24.91,24.95,24.91,24.93,28600.0,15.1514,15.1758,15.1514,15.1636,28600.0
2009-09-29 11:40:00,24.93,24.95,24.9,24.91,95600.0,15.1636,15.1758,15.1453,15.1514,95600.0
2009-09-29 11:50:00,24.91,24.91,24.89,24.9,33400.0,15.1514,15.1514,15.1393,15.1453,33400.0
2009-09-29 12:00:00,24.9,24.93,24.89,24.92,45800.0,15.1453,15.1636,15.1393,15.1575,45800.0
2009-09-29 12:10:00,24.93,24.93,24.85,24.86,132200.0,15.1636,15.1636,15.1149,15.121,132200.0
2009-09-29 12:20:00,24.86,24.89,24.82,24.83,95000.0,15.121,15.1393,15.0967,15.1028,95000.0
2009-09-29 12:30:00,24.83,24.87,24.83,24.86,35200.0,15.1028,15.1271,15.1028,15.121,35200.0
2009-09-29 12:40:00,24.86,24.89,24.84,24.86,92600.0,15.121,15.1393,15.1088,15.121,92600.0
2009-09-29 12:50:00,24.85,24.92,24.84,24.92,41800.0,15.1149,15.1575,15.1088,15.1575,41800.0
2009-09-29 13:00:00,24.92,24.98,24.92,24.98,22800.0,15.1575,15.194,15.1575,15.194,22800.0
2009-09-29 13:10:00,24.98,25.02,24.97,25.02,47000.0,15.194,15.2183,15.1879,15.2183,47000.0
2009-09-29 13:20:00,25.02,25.06,25.01,25.06,35200.0,15.2183,15.2427,15.2123,15.2427,35200.0
2009-09-29 13:30:00,25.06,25.1,25.06,25.09,65200.0,15.2427,15.267,15.2427,15.2609,65200.0
2009-09-29 13:40:00,25.09,25.11,25.08,25.09,77600.0,15.2609,15.2731,15.2548,15.2609,77600.0
2009-09-29 13:50:00,25.09,25.13,25.09,25.12,56800.0,15.2609,15.2852,15.2609,15.2792,56800.0
2009-09-29 14:00:00,25.13,25.14,25.09,25.1,37600.0,15.2852,15.2913,15.2609,15.267,37600.0
2009-09-29 14:10:00,25.1,25.12,25.1,25.12,25400.0,15.267,15.2792,15.267,15.2792,25400.0
2009-09-29 14:20:00,25.12,25.15,25.12,25.14,25600.0,15.2792,15.2974,15.2792,15.2913,25600.0
2009-09-29 14:30:00,25.15,25.15,25.12,25.12,23400.0,15.2974,15.2974,15.2792,15.2792,23400.0
2009-09-29 14:40:00,25.13,25.13,25.12,25.13,21200.0,15.2852,15.2852,15.2792,15.2852,21200.0
2009-09-29 14:50:00,25.12,25.14,25.12,25.14,41200.0,15.2792,15.2913,15.2792,15.2913,41200.0
2009-09-29 15:00:00,25.14,25.15,25.13,25.15,37400.0,15.2913,15.2974,15.2852,15.2974,37400.0
2009-09-29 15:10:00,25.15,25.15,25.14,25.14,32200.0,15.2974,15.2974,15.2913,15.2913,32200.0
2009-09-29 15:20:00,25.15,25.17,25.12,25.13,56200.0,15.2974,15.3096,15.2792,15.2852,56200.0
2009-09-29 15:30:00,25.13,25.13,25.08,25.09,153400.0,15.2852,15.2852,15.2548,15.2609,153400.0
2009-09-29 15:40:00,25.09,25.11,25.08,25.1,101000.0,15.2609,15.2731,15.2548,15.267,101000.0
2009-09-29 15:50:00,25.1,25.11,25.07,25.09,173400.0,15.267,15.2731,15.2487,15.2609,173400.0
2009-09-30 09:30:00,25.07,25.1,24.93,25.0,44600.0,15.2487,15.267,15.1636,15.2062,44600.0
2009-09-30 09:40:00,25.0,25.04,24.93,24.97,109800.0,15.2062,15.2305,15.1636,15.1879,109800.0
2009-09-30 09:50:00,24.93,24.98,24.87,24.88,36000.0,15.1636,15.194,15.1271,15.1332,36000.0
2009-09-30 10:00:00,24.88,24.91,24.85,24.85,33600.0,15.1332,15.1514,15.1149,15.1149,33600.0
2009-09-30 10:10:00,24.85,24.89,24.79,24.79,31000.0,15.1149,15.1393,15.0784,15.0784,31000.0
2009-09-30 10:20:00,24.8,24.9,24.8,24.88,76200.0,15.0845,15.1453,15.0845,15.1332,76200.0
2009-09-30 10:30:00,24.88,24.89,24.8,24.84,34800.0,15.1332,15.1393,15.0845,15.1088,34800.0
2009-09-30 10:40:00,24.84,24.89,24.83,24.88,72200.0,15.1088,15.1393,15.1028,15.1332,72200.0
2009-09-30 10:50:00,24.89,24.89,24.83,24.84,32400.0,15.1393,15.1393,15.1028,15.1088,32400.0
2009-09-30 11:00:00,24.84,24.86,24.84,24.85,39600.0,15.1088,15.121,15.1088,15.1149,39600.0
2009-09-30 11:10:00,24.84,24.86,24.84,24.85,42800.0,15.1088,15.121,15.1088,15.1149,42800.0
2009-09-30 11:20:00,24.85,24.86,24.84,24.85,20800.0,15.1149,15.121,15.1088,15.1149,20800.0
2009-09-30 11:30:00,24.85,24.85,24.82,24.83,23200.0,15.1149,15.1149,15.0967,15.1028,23200.0
2009-09-30 11:40:00,24.82,24.84,24.81,24.83,27000.0,15.0967,15.1088,15.0906,15.1028,27000.0
2009-09-30 11:50:00,24.83,24.83,24.82,24.82,42400.0,15.1028,15.1028,15.0967,15.0967,42400.0
2009-09-30 12:00:00,24.82,24.83,24.82,24.82,38200.0,15.0967,15.1028,15.0967,15.0967,38200.0
2009-09-30 12:10:00,24.83,24.86,24.82,24.85,27600.0,15.1028,15.121,15.0967,15.1149,27600.0
2009-09-30 12:20:00,24.85,24.85,24.83,24.84,26600.0,15.1149,15.1149,15.1028,15.1088,26600.0
2009-09-30 12:30:00,24.84,24.85,24.82,24.84,71400.0,15.1088,15.1149,15.0967,15.1088,71400.0
2009-09-30 12:40:00,24.84,24.86,24.83,24.85,25400.0,15.1088,15.121,15.1028,15.1149,25400.0
2009-09-30 12:50:00,24.85,24.86,24.83,24.83,26800.0,15.1149,15.121,15.1028,15.1028,26800.0
2009-09-30 13:00:00,24.83,24.92,24.83,24.9,37200.0,15.1028,15.1575,15.1028,15.1453,37200.0
2009-09-30 13:10:00,24.9,24.92,24.87,24.89,34600.0,15.1453,15.1575,15.1271,15.1393,34600.0
2009-09-30 13:20:00,24.89,24.9,24.88,24.88,15400.0,15.1393,15.1453,15.1332,15.1332,15400.0
2009-09-30 13:30:00,24.88,24.92,24.88,24.9,30200.0,15.1332,15.1575,15.1332,15.1453,30200.0
2009-09-30 13:40:00,24.9,24.92,24.88,24.88,22400.0,15.1453,15.1575,15.1332,15.1332,22400.0
2009-09-30 13:50:00,24.88,24.93,24.88,24.93,22600.0,15.1332,15.1636,15.1332,15.1636,22600.0
2009-09-30 14:00:00,24.92,24.93,24.89,24.89,33000.0,15.1575,15.1636,15.1393,15.1393,33000.0
2009-09-30 14:10:00,24.89,24.93,24.89,24.93,30400.0,15.1393,15.1636,15.1393,15.1636,30400.0
2009-09-30 14:20:00,24.93,24.94,24.91,24.92,49800.0,15.1636,15.1697,15.1514,15.1575,49800.0
2009-09-30 14:30:00,24.92,24.94,24.91,24.92,42400.0,15.1575,15.1697,15.1514,15.1575,42400.0
2009-09-30 14:40:00,24.92,24.98,24.91,24.95,38600.0,15.1575,15.194,15.1514,15.1758,38600.0
2009-09-30 14:50:00,24.93,24.93,24.84,24.84,52200.0,15.1636,15.1636,15.1088,15.1088,52200.0
2009-09-30 15:00:00,24.84,24.84,24.79,24.8,106200.0,15.1088,15.1088,15.0784,15.0845,106200.0
2009-09-30 15:10:00,24.8,24.83,24.79,24.82,180000.0,15.0845,15.1028,15.0784,15.0967,180000.0
2009-09-30 15:20:00,24.82,24.86,24.82,24.83,104200.0,15.0967,15.121,15.0967,15.1028,104200.0
2009-09-30 15:30:00,24.83,24.9,24.82,24.88,146200.0,15.1028,15.1453,15.0967,15.1332,146200.0
2009-09-30 15:40:00,24.88,24.93,24.85,24.92,162800.0,15.1332,15.1636,15.1149,15.1575,162800.0
2009-09-30 15:50:00,24.93,24.95,24.86,24.86,272600.0,15.1636,15.1758,15.121,15.121,272600.0
2009-10-01 09:30:00,24.86,24.91,24.78,24.83,87000.0,15.121,15.1514,15.0724,15.1028,87000.0
2009-10-01 09:40:00,24.82,24.95,24.82,24.9,60000.0,15.0967,15.1758,15.0967,15.1453,60000.0
2009-10-01 09:50:00,24.9,25.0,24.86,25.0,87000.0,15.1453,15.2062,15.121,15.2062,87000.0
2009-10-01 10:00:00,24.99,25.01,24.79,24.86,212400.0,15.2001,15.2123,15.0784,15.121,212400.0
2009-10-01 10:10:00,24.85,24.93,24.85,24.93,64400.0,15.1149,15.1636,15.1149,15.1636,64400.0
2009-10-01 10:20:00,24.93,24.96,24.89,24.92,66600.0,15.1636,15.1818,15.1393,15.1575,66600.0
2009-10-01 10:30:00,24.93,25.0,24.9,24.96,77600.0,15.1636,15.2062,15.1453,15.1818,77600.0
2009-10-01 10:40:00,24.98,24.99,24.91,24.93,26400.0,15.194,15.2001,15.1514,15.1636,26400.0
2009-10-01 10:50:00,24.94,25.03,24.93,25.0,83200.0,15.1697,15.2244,15.1636,15.2062,83200.0
2009-10-01 11:00:00,25.0,25.01,24.91,24.99,138800.0,15.2062,15.2123,15.1514,15.2001,138800.0
2009-10-01 11:10:00,24.99,25.04,24.98,25.03,116600.0,15.2001,15.2305,15.194,15.2244,116600.0
2009-10-01 11:20:00,25.03,25.05,24.97,24.97,122200.0,15.2244,15.2366,15.1879,15.1879,122200.0
2009-10-01 11:30:00,24.98,25.0,24.94,24.99,46800.0,15.194,15.2062,15.1697,15.2001,46800.0
2009-10-01 11:40:00,25.0,25.0,24.98,24.98,14400.0,15.2062,15.2062,15.194,15.194,14400.0
2009-10-01 11:50:00,24.98,24.99,24.96,24.99,20000.0,15.194,15.2001,15.1818,15.2001,20000.0
2009-10-01 12:00:00,24.99,25.01,24.98,25.0,27600.0,15.2001,15.2123,15.194,15.2062,27600.0
2009-10-01 12:10:00,25.0,25.02,24.98,25.01,27600.0,15.2062,15.2183,15.194,15.2123,27600.0
2009-10-01 12:20:00,25.02,25.04,25.0,25.01,94600.0,15.2183,15.2305,15.2062,15.2123,94600.0
2009-10-01 12:30:00,25.01,25.02,25.0,25.0,32800.0,15.2123,15.2183,15.2062,15.2062,32800.0
2009-10-01 12:40:00,25.0,25.02,25.0,25.0,48200.0,15.2062,15.2183,15.2062,15.2062,48200.0
2009-10-01 12:50:00,25.0,25.02,25.0,25.02,80000.0,15.2062,15.2183,15.2062,15.2183,80000.0
2009-10-01 13:00:00,25.01,25.02,24.98,24.98,61200.0,15.2123,15.2183,15.194,15.194,61200.0
2009-10-01 13:10:00,24.99,24.99,24.93,24.94,114600.0,15.2001,15.2001,15.1636,15.1697,114600.0
2009-10-01 13:20:00,24.94,24.95,24.92,24.93,67200.0,15.1697,15.1758,15.1575,15.1636,67200.0
2009-10-01 13:30:00,24.93,24.96,24.91,24.96,64600.0,15.1636,15.1818,15.1514,15.1818,64600.0
2009-10-01 13:40:00,24.96,24.98,24.96,24.98,48400.0,15.1818,15.194,15.1818,15.194,48400.0
2009-10-01 13:50:00,24.98,24.98,24.95,24.96,90000.0,15.194,15.194,15.1758,15.1818,90000.0
2009-10-01 14:00:00,24.95,24.97,24.94,24.96,77400.0,15.1758,15.1879,15.1697,15.1818,77400.0
2009-10-01 14:10:00,24.95,24.98,24.95,24.96,97400.0,15.1758,15.194,15.1758,15.1818,97400.0
2009-10-01 14:20:00,24.97,25.02,24.96,25.01,53000.0,15.1879,15.2183,15.1818,15.2123,53000.0
2009-10-01 14:30:00,25.01,25.03,24.97,24.98,65000.0,15.2123,15.2244,15.1879,15.194,65000.0
2009-10-01 14:40:00,24.98,24.98,24.94,24.97,62000.0,15.194,15.194,15.1697,15.1879,62000.0
2009-10-01 14:50:00,24.96,24.97,24.93,24.94,89000.0,15.1818,15.1879,15.1636,15.1697,89000.0
2009-10-01 15:00:00,24.93,24.95,24.93,24.95,214000.0,15.1636,15.1758,15.1636,15.1758,214000.0
2009-10-01 15:10:00,24.94,24.96,24.93,24.96,94400.0,15.1697,15.1818,15.1636,15.1818,94400.0
2009-10-01 15:20:00,24.95,25.01,24.93,25.0,155800.0,15.1758,15.2123,15.1636,15.2062,155800.0
2009-10-01 15:30:00,24.99,25.02,24.99,25.0,89800.0,15.2001,15.2183,15.2001,15.2062,89800.0
2009-10-01 15:40:00,25.0,25.05,25.0,25.02,193400.0,15.2062,15.2366,15.2062,15.2183,193400.0
2009-10-01 15:50:00,25.01,25.02,24.92,24.92,427400.0,15.2123,15.2183,15.1575,15.1575,427400.0
2009-10-02 09:30:00,24.69,24.97,24.69,24.85,132200.0,15.0176,15.1879,15.0176,15.1149,132200.0
2009-10-02 09:40:00,24.84,24.86,24.75,24.77,402000.0,15.1088,15.121,15.0541,15.0663,402000.0
2009-10-02 09:50:00,24.75,24.86,24.75,24.84,183600.0,15.0541,15.121,15.0541,15.1088,183600.0
2009-10-02 10:00:00,24.84,24.89,24.78,24.82,137200.0,15.1088,15.1393,15.0724,15.0967,137200.0
2009-10-02 10:10:00,24.82,24.86,24.8,24.81,113000.0,15.0967,15.121,15.0845,15.0906,113000.0
2009-10-02 10:20:00,24.82,24.86,24.8,24.84,91200.0,15.0967,15.121,15.0845,15.1088,91200.0
2009-10-02 10:30:00,24.84,24.93,24.83,24.92,92000.0,15.1088,15.1636,15.1028,15.1575,92000.0
2009-10-02 10:40:00,24.92,24.94,24.88,24.93,76000.0,15.1575,15.1697,15.1332,15.1636,76000.0
2009-10-02 10:50:00,24.93,25.02,24.93,25.0,65000.0,15.1636,15.2183,15.1636,15.2062,65000.0
2009-10-02 11:00:00,25.0,25.1,25.0,25.06,71400.0,15.2062,15.267,15.2062,15.2427,71400.0
2009-10-02 11:10:00,25.06,25.11,25.06,25.1,57800.0,15.2427,15.2731,15.2427,15.267,57800.0
2009-10-02 11:20:00,25.11,25.14,25.09,25.09,78600.0,15.2731,15.2913,15.2609,15.2609,78600.0
2009-10-02 11:30:00,25.09,25.15,25.07,25.08,115600.0,15.2609,15.2974,15.2487,15.2548,115600.0
2009-10-02 11:40:00,25.09,25.09,25.03,25.06,60200.0,15.2609,15.2609,15.2244,15.2427,60200.0
2009-10-02 11:50:00,25.06,25.13,25.06,25.08,59400.0,15.2427,15.2852,15.2427,15.2548,59400.0
2009-10-02 12:00:00,25.09,25.13,25.08,25.11,40000.0,15.2609,15.2852,15.2548,15.2731,40000.0
2009-10-02 12:10:00,25.1,25.1,25.08,25.08,38000.0,15.267,15.267,15.2548,15.2548,38000.0
2009-10-02 12:20:00,25.09,25.09,25.04,25.06,26800.0,15.2609,15.2609,15.2305,15.2427,26800.0
2009-10-02 12:30:00,25.06,25.06,25.0,25.0,47800.0,15.2427,15.2427,15.2062,15.2062,47800.0
2009-10-02 12:40:00,25.0,25.02,24.97,25.0,114600.0,15.2062,15.2183,15.1879,15.2062,114600.0
2009-10-02 12:50:00,25.0,25.02,24.99,25.0,63400.0,15.2062,15.2183,15.2001,15.2062,63400.0
2009-10-02 13:00:00,25.0,25.02,24.98,24.98,63000.0,15.2062,15.2183,15.194,15.194,63000.0
2009-10-02 13:10:00,24.98,25.0,24.97,24.98,62000.0,15.194,15.2062,15.1879,15.194,62000.0
2009-10-02 13:20:00,24.98,24.99,24.98,24.98,54200.0,15.194,15.2001,15.194,15.194,54200.0
2009-10-02 13:30:00,24.98,25.0,24.97,24.97,50600.0,15.194,15.2062,15.1879,15.1879,50600.0
2009-10-02 13:40:00,24.97,24.99,24.95,24.97,47200.0,15.1879,15.2001,15.1758,15.1879,47200.0
2009-10-02 13:50:00,24.97,25.0,24.96,25.0,47400.0,15.1879,15.2062,15.1818,15.2062,47400.0
2009-10-02 14:00:00,25.0,25.0,24.96,24.98,97400.0,15.2062,15.2062,15.1818,15.194,97400.0
2009-10-02 14:10:00,24.99,25.01,24.98,25.01,36200.0,15.2001,15.2123,15.194,15.2123,36200.0
2009-10-02 14:20:00,25.01,25.01,24.97,24.97,54600.0,15.2123,15.2123,15.1879,15.1879,54600.0
2009-10-02 14:30:00,24.97,24.99,24.96,24.96,68000.0,15.1879,15.2001,15.1818,15.1818,68000.0
2009-10-02 14:40:00,24.96,24.96,24.92,24.93,63600.0,15.1818,15.1818,15.1575,15.1636,63600.0
2009-10-02 14:50:00,24.93,24.94,24.92,24.93,84400.0,15.1636,15.1697,15.1575,15.1636,84400.0
2009-10-02 15:00:00,24.92,24.94,24.91,24.93,90200.0,15.1575,15.1697,15.1514,15.1636,90200.0
2009-10-02 15:10:00,24.93,24.93,24.92,24.92,53400.0,15.1636,15.1636,15.1575,15.1575,53400.0
2009-10-02 15:20:00,24.92,24.93,24.92,24.93,54400.0,15.1575,15.1636,15.1575,15.1636,54400.0
2009-10-02 15:30:00,24.93,24.94,24.93,24.93,103800.0,15.1636,15.1697,15.1636,15.1636,103800.0
2009-10-02 15:40:00,24.93,24.96,24.93,24.95,88200.0,15.1636,15.1818,15.1636,15.1758,88200.0
2009-10-02 15:50:00,24.95,24.96,24.9,24.93,489200.0,15.1758,15.1818,15.1453,15.1636,489200.0
2009-10-05 09:30:00,24.97,25.0,24.82,24.88,112600.0,15.1879,15.2062,15.0967,15.1332,112600.0
2009-10-05 09:40:00,24.88,24.99,24.85,24.93,93600.0,15.1332,15.2001,15.1149,15.1636,93600.0
2009-10-05 09:50:00,24.93,25.06,24.93,25.03,86200.0,15.1636,15.2427,15.1636,15.2244,86200.0
2009-10-05 10:00:00,25.05,25.15,24.95,24.97,156000.0,15.2366,15.2974,15.1758,15.1879,156000.0
2009-10-05 10:10:00,24.96,25.03,24.94,24.98,105400.0,15.1818,15.2244,15.1697,15.194,105400.0
2009-10-05 10:20:00,24.98,25.01,24.94,24.97,51000.0,15.194,15.2123,15.1697,15.1879,51000.0
2009-10-05 10:30:00,25.0,25.09,24.99,25.09,55000.0,15.2062,15.2609,15.2001,15.2609,55000.0
2009-10-05 10:40:00,25.08,25.13,25.06,25.07,72400.0,15.2548,15.2852,15.2427,15.2487,72400.0
2009-10-05 10:50:00,25.07,25.11,25.03,25.11,44600.0,15.2487,15.2731,15.2244,15.2731,44600.0
2009-10-05 11:00:00,25.12,25.18,25.11,25.18,45800.0,15.2792,15.3157,15.2731,15.3157,45800.0
2009-10-05 11:10:00,25.17,25.17,25.04,25.05,30000.0,15.3096,15.3096,15.2305,15.2366,30000.0
2009-10-05 11:20:00,25.06,25.08,25.01,25.02,24400.0,15.2427,15.2548,15.2123,15.2183,24400.0
2009-10-05 11:30:00,25.02,25.05,25.0,25.0,21000.0,15.2183,15.2366,15.2062,15.2062,21000.0
2009-10-05 11:40:00,25.0,25.06,25.0,25.05,14000.0,15.2062,15.2427,15.2062,15.2366,14000.0
2009-10-05 11:50:00,25.05,25.09,25.05,25.09,25400.0,15.2366,15.2609,15.2366,15.2609,25400.0
2009-10-05 12:00:00,25.09,25.14,25.09,25.14,71800.0,15.2609,15.2913,15.2609,15.2913,71800.0
2009-10-05 12:10:00,25.13,25.14,25.13,25.13,23000.0,15.2852,15.2913,15.2852,15.2852,23000.0
2009-10-05 12:20:00,25.13,25.13,25.12,25.13,33800.0,15.2852,15.2852,15.2792,15.2852,33800.0
2009-10-05 12:30:00,25.13,25.13,25.13,25.13,22800.0,15.2852,15.2852,15.2852,15.2852,22800.0
2009-10-05 12:40:00,25.13,25.17,25.13,25.17,35600.0,15.2852,15.3096,15.2852,15.3096,35600.0
2009-10-05 12:50:00,25.16,25.25,25.16,25.18,98800.0,15.3035,15.3582,15.3035,15.3157,98800.0
2009-10-05 13:00:00,25.19,25.23,25.18,25.19,39200.0,15.3217,15.3461,15.3157,15.3217,39200.0
2009-10-05 13:10:00,25.19,25.2,25.16,25.16,41400.0,15.3217,15.3278,15.3035,15.3035,41400.0
2009-10-05 13:20:00,25.16,25.22,25.16,25.21,81200.0,15.3035,15.34,15.3035,15.3339,81200.0
2009-10-05 13:30:00,25.21,25.24,25.21,25.23,38200.0,15.3339,15.3521,15.3339,15.3461,38200.0
2009-10-05 13:40:00,25.23,25.23,25.22,25.22,22800.0,15.3461,15.3461,15.34,15.34,22800.0
2009-10-05 13:50:00,25.23,25.25,25.22,25.25,34600.0,15.3461,15.3582,15.34,15.3582,34600.0
2009-10-05 14:00:00,25.25,25.32,25.25,25.3,125800.0,15.3582,15.4008,15.3582,15.3886,125800.0
2009-10-05 14:10:00,25.31,25.32,25.28,25.28,46600.0,15.3947,15.4008,15.3765,15.3765,46600.0
2009-10-05 14:20:00,25.29,25.34,25.28,25.34,76000.0,15.3826,15.413,15.3765,15.413,76000.0
2009-10-05 14:30:00,25.34,25.38,25.33,25.35,57000.0,15.413,15.4373,15.4069,15.4191,57000.0
2009-10-05 14:40:00,25.35,25.41,25.34,25.39,54400.0,15.4191,15.4555,15.413,15.4434,54400.0
2009-10-05 14:50:00,25.4,25.5,25.4,25.49,111600.0,15.4495,15.5103,15.4495,15.5042,111600.0
2009-10-05 15:00:00,25.49,25.5,25.4,25.4,98800.0,15.5042,15.5103,15.4495,15.4495,98800.0
2009-10-05 15:10:00,25.4,25.41,25.39,25.4,78600.0,15.4495,15.4555,15.4434,15.4495,78600.0
2009-10-05 15:20:00,25.4,25.41,25.38,25.4,78200.0,15.4495,15.4555,15.4373,15.4495,78200.0
2009-10-05 15:30:00,25.4,25.4,25.38,25.38,100000.0,15.4495,15.4495,15.4373,15.4373,100000.0
2009-10-05 15:40:00,25.38,25.39,25.34,25.38,103600.0,15.4373,15.4434,15.413,15.4373,103600.0
2009-10-05 15:50:00,25.38,25.39,25.33,25.35,259200.0,15.4373,15.4434,15.4069,15.4191,259200.0
2009-10-06 09:30:00,25.4,25.43,25.23,25.32,102000.0,15.4495,15.4677,15.3461,15.4008,102000.0
2009-10-06 09:40:00,25.32,25.39,25.32,25.34,54000.0,15.4008,15.4434,15.4008,15.413,54000.0
2009-10-06 09:50:00,25.33,25.44,25.33,25.44,104800.0,15.4069,15.4738,15.4069,15.4738,104800.0
2009-10-06 10:00:00,25.43,25.46,25.4,25.4,86600.0,15.4677,15.486,15.4495,15.4495,86600.0
2009-10-06 10:10:00,25.4,25.46,25.4,25.46,56000.0,15.4495,15.486,15.4495,15.486,56000.0
2009-10-06 10:20:00,25.45,25.47,25.39,25.4,172600.0,15.4799,15.492,15.4434,15.4495,172600.0
2009-10-06 10:30:00,25.41,25.46,25.4,25.46,67400.0,15.4555,15.486,15.4495,15.486,67400.0
2009-10-06 10:40:00,25.47,25.52,25.45,25.49,75400.0,15.492,15.5225,15.4799,15.5042,75400.0
2009-10-06 10:50:00,25.5,25.6,25.49,25.6,112000.0,15.5103,15.5711,15.5042,15.5711,112000.0
2009-10-06 11:00:00,25.6,25.61,25.58,25.61,81800.0,15.5711,15.5772,15.559,15.5772,81800.0
2009-10-06 11:10:00,25.61,25.65,25.55,25.56,126800.0,15.5772,15.6015,15.5407,15.5468,126800.0
2009-10-06 11:20:00,25.56,25.58,25.5,25.5,79400.0,15.5468,15.559,15.5103,15.5103,79400.0
2009-10-06 11:30:00,25.5,25.53,25.49,25.49,40800.0,15.5103,15.5285,15.5042,15.5042,40800.0
2009-10-06 11:40:00,25.48,25.48,25.42,25.42,57400.0,15.4981,15.4981,15.4616,15.4616,57400.0
2009-10-06 11:50:00,25.42,25.44,25.4,25.43,54800.0,15.4616,15.4738,15.4495,15.4677,54800.0
2009-10-06 12:00:00,25.43,25.47,25.43,25.43,70400.0,15.4677,15.492,15.4677,15.4677,70400.0
2009-10-06 12:10:00,25.43,25.46,25.43,25.45,57400.0,15.4677,15.486,15.4677,15.4799,57400.0
2009-10-06 12:20:00,25.46,25.49,25.45,25.46,41000.0,15.486,15.5042,15.4799,15.486,41000.0
2009-10-06 12:30:00,25.46,25.46,25.42,25.44,52200.0,15.486,15.486,15.4616,15.4738,52200.0
2009-10-06 12:40:00,25.43,25.43,25.4,25.4,61800.0,15.4677,15.4677,15.4495,15.4495,61800.0
2009-10-06 12:50:00,25.4,25.41,25.35,25.36,61800.0,15.4495,15.4555,15.4191,15.4251,61800.0
2009-10-06 13:00:00,25.35,25.4,25.35,25.39,51200.0,15.4191,15.4495,15.4191,15.4434,51200.0
2009-10-06 13:10:00,25.39,25.46,25.39,25.45,62400.0,15.4434,15.486,15.4434,15.4799,62400.0
2009-10-06 13:20:00,25.45,25.47,25.45,25.46,44200.0,15.4799,15.492,15.4799,15.486,44200.0
2009-10-06 13:30:00,25.45,25.48,25.43,25.47,42200.0,15.4799,15.4981,15.4677,15.492,42200.0
2009-10-06 13:40:00,25.47,25.48,25.41,25.43,46600.0,15.492,15.4981,15.4555,15.4677,46600.0
2009-10-06 13:50:00,25.43,25.47,25.4,25.46,55000.0,15.4677,15.492,15.4495,15.486,55000.0
2009-10-06 14:00:00,25.46,25.47,25.38,25.4,87800.0,15.486,15.492,15.4373,15.4495,87800.0
2009-10-06 14:10:00,25.4,25.42,25.39,25.39,53200.0,15.4495,15.4616,15.4434,15.4434,53200.0
2009-10-06 14:20:00,25.39,25.39,25.31,25.36,72000.0,15.4434,15.4434,15.3947,15.4251,72000.0
2009-10-06 14:30:00,25.36,25.38,25.33,25.36,93600.0,15.4251,15.4373,15.4069,15.4251,93600.0
2009-10-06 14:40:00,25.37,25.37,25.33,25.36,99000.0,15.4312,15.4312,15.4069,15.4251,99000.0
2009-10-06 14:50:00,25.36,25.38,25.34,25.34,78800.0,15.4251,15.4373,15.413,15.413,78800.0
2009-10-06 15:00:00,25.34,25.39,25.32,25.36,86000.0,15.413,15.4434,15.4008,15.4251,86000.0
2009-10-06 15:10:00,25.36,25.43,25.36,25.43,103800.0,15.4251,15.4677,15.4251,15.4677,103800.0
2009-10-06 15:20:00,25.43,25.46,25.4,25.43,96600.0,15.4677,15.486,15.4495,15.4677,96600.0
2009-10-06 15:30:00,25.43,25.47,25.41,25.43,84800.0,15.4677,15.492,15.4555,15.4677,84800.0
2009-10-06 15:40:00,25.43,25.43,25.39,25.42,79800.0,15.4677,15.4677,15.4434,15.4616,79800.0
2009-10-06 15:50:00,25.43,25.45,25.39,25.43,240600.0,15.4677,15.4799,15.4434,15.4677,240600.0
2009-10-07 09:30:00,25.46,25.46,25.3,25.33,51600.0,15.486,15.486,15.3886,15.4069,51600.0
2009-10-07 09:40:00,25.34,25.4,25.26,25.26,52400.0,15.413,15.4495,15.3643,15.3643,52400.0
2009-10-07 09:50:00,25.25,25.43,25.25,25.4,52600.0,15.3582,15.4677,15.3582,15.4495,52600.0
2009-10-07 10:00:00,25.38,25.41,25.33,25.33,40400.0,15.4373,15.4555,15.4069,15.4069,40400.0
2009-10-07 10:10:00,25.35,25.42,25.33,25.38,47200.0,15.4191,15.4616,15.4069,15.4373,47200.0
2009-10-07 10:20:00,25.39,25.4,25.32,25.35,88600.0,15.4434,15.4495,15.4008,15.4191,88600.0
2009-10-07 10:30:00,25.35,25.36,25.26,25.31,47800.0,15.4191,15.4251,15.3643,15.3947,47800.0
2009-10-07 10:40:00,25.32,25.36,25.31,25.34,42800.0,15.4008,15.4251,15.3947,15.413,42800.0
2009-10-07 10:50:00,25.33,25.38,25.32,25.38,46400.0,15.4069,15.4373,15.4008,15.4373,46400.0
2009-10-07 11:00:00,25.38,25.41,25.38,25.39,35200.0,15.4373,15.4555,15.4373,15.4434,35200.0
2009-10-07 11:10:00,25.38,25.41,25.35,25.35,42200.0,15.4373,15.4555,15.4191,15.4191,42200.0
2009-10-07 11:20:00,25.36,25.38,25.35,25.36,44600.0,15.4251,15.4373,15.4191,15.4251,44600.0
2009-10-07 11:30:00,25.35,25.38,25.31,25.32,38800.0,15.4191,15.4373,15.3947,15.4008,38800.0
2009-10-07 11:40:00,25.32,25.36,25.32,25.34,73000.0,15.4008,15.4251,15.4008,15.413,73000.0
2009-10-07 11:50:00,25.34,25.35,25.28,25.28,64200.0,15.413,15.4191,15.3765,15.3765,64200.0
2009-10-07 12:00:00,25.28,25.3,25.28,25.3,25400.0,15.3765,15.3886,15.3765,15.3886,25400.0
2009-10-07 12:10:00,25.3,25.3,25.27,25.27,37400.0,15.3886,15.3886,15.3704,15.3704,37400.0
2009-10-07 12:20:00,25.27,25.31,25.27,25.3,16200.0,15.3704,15.3947,15.3704,15.3886,16200.0
2009-10-07 12:30:00,25.3,25.32,25.3,25.31,16200.0,15.3886,15.4008,15.3886,15.3947,16200.0
2009-10-07 12:40:00,25.31,25.34,25.31,25.33,35200.0,15.3947,15.413,15.3947,15.4069,35200.0
2009-10-07 12:50:00,25.34,25.35,25.34,25.35,21600.0,15.413,15.4191,15.413,15.4191,21600.0
2009-10-07 13:00:00,25.35,25.35,25.33,25.33,42600.0,15.4191,15.4191,15.4069,15.4069,42600.0
2009-10-07 13:10:00,25.33,25.35,25.32,25.33,43000.0,15.4069,15.4191,15.4008,15.4069,43000.0
2009-10-07 13:20:00,25.33,25.34,25.33,25.33,20400.0,15.4069,15.413,15.4069,15.4069,20400.0
2009-10-07 13:30:00,25.34,25.38,25.33,25.38,13000.0,15.413,15.4373,15.4069,15.4373,13000.0
2009-10-07 13:40:00,25.37,25.41,25.37,25.4,24200.0,15.4312,15.4555,15.4312,15.4495,24200.0
2009-10-07 13:50:00,25.4,25.41,25.37,25.41,38800.0,15.4495,15.4555,15.4312,15.4555,38800.0
2009-10-07 14:00:00,25.41,25.41,25.37,25.37,22400.0,15.4555,15.4555,15.4312,15.4312,22400.0
2009-10-07 14:10:00,25.37,25.37,25.33,25.34,58000.0,15.4312,15.4312,15.4069,15.413,58000.0
2009-10-07 14:20:00,25.34,25.4,25.34,25.4,33200.0,15.413,15.4495,15.413,15.4495,33200.0
2009-10-07 14:30:00,25.4,25.42,25.4,25.41,20600.0,15.4495,15.4616,15.4495,15.4555,20600.0
2009-10-07 14:40:00,25.42,25.43,25.41,25.43,54400.0,15.4616,15.4677,15.4555,15.4677,54400.0
2009-10-07 14:50:00,25.43,25.46,25.43,25.46,23400.0,15.4677,15.486,15.4677,15.486,23400.0
2009-10-07 15:00:00,25.47,25.47,25.41,25.43,48400.0,15.492,15.492,15.4555,15.4677,48400.0
2009-10-07 15:10:00,25.43,25.47,25.43,25.45,49200.0,15.4677,15.492,15.4677,15.4799,49200.0
2009-10-07 15:20:00,25.45,25.46,25.44,25.45,55400.0,15.4799,15.486,15.4738,15.4799,55400.0
2009-10-07 15:30:00,25.45,25.49,25.45,25.49,50800.0,15.4799,15.5042,15.4799,15.5042,50800.0
2009-10-07 15:40:00,25.49,25.5,25.49,25.5,76000.0,15.5042,15.5103,15.5042,15.5103,76000.0
2009-10-07 15:50:00,25.49,25.51,25.49,25.49,164200.0,15.5042,15.5164,15.5042,15.5042,164200.0
2009-10-08 09:30:00,25.53,25.6,25.43,25.59,42800.0,15.5285,15.5711,15.4677,15.565,42800.0
2009-10-08 09:40:00,25.58,25.59,25.43,25.52,28000.0,15.559,15.565,15.4677,15.5225,28000.0
2009-10-08 09:50:00,25.52,25.54,25.46,25.51,22000.0,15.5225,15.5346,15.486,15.5164,22000.0
2009-10-08 10:00:00,25.5,25.56,25.45,25.56,38000.0,15.5103,15.5468,15.4799,15.5468,38000.0
2009-10-08 10:10:00,25.57,25.59,25.55,25.55,28600.0,15.5529,15.565,15.5407,15.5407,28600.0
2009-10-08 10:20:00,25.55,25.55,25.47,25.48,47200.0,15.5407,15.5407,15.492,15.4981,47200.0
2009-10-08 10:30:00,25.48,25.57,25.46,25.57,49200.0,15.4981,15.5529,15.486,15.5529,49200.0
2009-10-08 10:40:00,25.56,25.58,25.54,25.54,59600.0,15.5468,15.559,15.5346,15.5346,59600.0
2009-10-08 10:50:00,25.54,25.54,25.51,25.52,42600.0,15.5346,15.5346,15.5164,15.5225,42600.0
2009-10-08 11:00:00,25.52,25.53,25.49,25.51,26800.0,15.5225,15.5285,15.5042,15.5164,26800.0
2009-10-08 11:10:00,25.52,25.55,25.51,25.55,47600.0,15.5225,15.5407,15.5164,15.5407,47600.0
2009-10-08 11:20:00,25.55,25.56,25.51,25.52,52200.0,15.5407,15.5468,15.5164,15.5225,52200.0
2009-10-08 11:30:00,25.51,25.56,25.5,25.52,54200.0,15.5164,15.5468,15.5103,15.5225,54200.0
2009-10-08 11:40:00,25.52,25.55,25.49,25.49,164400.0,15.5225,15.5407,15.5042,15.5042,164400.0
2009-10-08 11:50:00,25.49,25.52,25.49,25.5,33200.0,15.5042,15.5225,15.5042,15.5103,33200.0
2009-10-08 12:00:00,25.5,25.52,25.5,25.52,33400.0,15.5103,15.5225,15.5103,15.5225,33400.0
2009-10-08 12:10:00,25.52,25.52,25.51,25.52,15000.0,15.5225,15.5225,15.5164,15.5225,15000.0
2009-10-08 12:20:00,25.52,25.53,25.5,25.51,70800.0,15.5225,15.5285,15.5103,15.5164,70800.0
2009-10-08 12:30:00,25.51,25.52,25.5,25.51,33200.0,15.5164,15.5225,15.5103,15.5164,33200.0
2009-10-08 12:40:00,25.52,25.52,25.5,25.52,43600.0,15.5225,15.5225,15.5103,15.5225,43600.0
2009-10-08 12:50:00,25.52,25.54,25.52,25.53,28600.0,15.5225,15.5346,15.5225,15.5285,28600.0
2009-10-08 13:00:00,25.53,25.55,25.51,25.54,42200.0,15.5285,15.5407,15.5164,15.5346,42200.0
2009-10-08 13:10:00,25.54,25.56,25.52,25.56,57600.0,15.5346,15.5468,15.5225,15.5468,57600.0
2009-10-08 13:20:00,25.56,25.58,25.55,25.58,30600.0,15.5468,15.559,15.5407,15.559,30600.0
2009-10-08 13:30:00,25.58,25.59,25.55,25.55,34400.0,15.559,15.565,15.5407,15.5407,34400.0
2009-10-08 13:40:00,25.56,25.59,25.56,25.58,35400.0,15.5468,15.565,15.5468,15.559,35400.0
2009-10-08 13:50:00,25.58,25.61,25.58,25.61,37600.0,15.559,15.5772,15.559,15.5772,37600.0
2009-10-08 14:00:00,25.6,25.62,25.6,25.61,22000.0,15.5711,15.5833,15.5711,15.5772,22000.0
2009-10-08 14:10:00,25.62,25.63,25.61,25.63,45400.0,15.5833,15.5894,15.5772,15.5894,45400.0
2009-10-08 14:20:00,25.63,25.67,25.61,25.61,100600.0,15.5894,15.6137,15.5772,15.5772,100600.0
2009-10-08 14:30:00,25.61,25.64,25.6,25.64,78200.0,15.5772,15.5954,15.5711,15.5954,78200.0
2009-10-08 14:40:00,25.63,25.66,25.62,25.66,71800.0,15.5894,15.6076,15.5833,15.6076,71800.0
2009-10-08 14:50:00,25.66,25.66,25.65,25.65,72800.0,15.6076,15.6076,15.6015,15.6015,72800.0
2009-10-08 15:00:00,25.65,25.7,25.64,25.69,95600.0,15.6015,15.6319,15.5954,15.6259,95600.0
2009-10-08 15:10:00,25.7,25.72,25.68,25.71,81200.0,15.6319,15.6441,15.6198,15.638,81200.0
2009-10-08 15:20:00,25.71,25.73,25.7,25.71,71600.0,15.638,15.6502,15.6319,15.638,71600.0
2009-10-08 15:30:00,25.71,25.73,25.68,25.7,143400.0,15.638,15.6502,15.6198,15.6319,143400.0
2009-10-08 15:40:00,25.7,25.77,25.7,25.75,249600.0,15.6319,15.6745,15.6319,15.6624,249600.0
2009-10-08 15:50:00,25.75,25.75,25.7,25.73,326200.0,15.6624,15.6624,15.6319,15.6502,326200.0
2009-10-09 09:30:00,25.74,25.85,25.66,25.79,36400.0,15.6563,15.7232,15.6076,15.6867,36400.0
2009-10-09 09:40:00,25.8,25.81,25.72,25.75,44400.0,15.6928,15.6988,15.6441,15.6624,44400.0
2009-10-09 09:50:00,25.75,25.76,25.74,25.75,22800.0,15.6624,15.6684,15.6563,15.6624,22800.0
2009-10-09 10:00:00,25.75,25.75,25.71,25.74,27200.0,15.6624,15.6624,15.638,15.6563,27200.0
2009-10-09 10:10:00,25.74,25.78,25.73,25.75,40000.0,15.6563,15.6806,15.6502,15.6624,40000.0
2009-10-09 10:20:00,25.75,25.79,25.74,25.75,17400.0,15.6624,15.6867,15.6563,15.6624,17400.0
2009-10-09 10:30:00,25.75,25.79,25.75,25.77,33400.0,15.6624,15.6867,15.6624,15.6745,33400.0
2009-10-09 10:40:00,25.78,25.79,25.75,25.76,16000.0,15.6806,15.6867,15.6624,15.6684,16000.0
2009-10-09 10:50:00,25.77,25.85,25.77,25.85,39400.0,15.6745,15.7232,15.6745,15.7232,39400.0
2009-10-09 11:00:00,25.85,25.86,25.84,25.85,26200.0,15.7232,15.7293,15.7171,15.7232,26200.0
2009-10-09 11:10:00,25.85,25.91,25.85,25.91,53200.0,15.7232,15.7597,15.7232,15.7597,53200.0
2009-10-09 11:20:00,25.91,25.93,25.9,25.93,36400.0,15.7597,15.7718,15.7536,15.7718,36400.0
2009-10-09 11:30:00,25.93,25.97,25.93,25.96,29200.0,15.7718,15.7962,15.7718,15.7901,29200.0
2009-10-09 11:40:00,25.96,25.97,25.92,25.93,26000.0,15.7901,15.7962,15.7658,15.7718,26000.0
2009-10-09 11:50:00,25.92,25.96,25.92,25.93,24000.0,15.7658,15.7901,15.7658,15.7718,24000.0
2009-10-09 12:00:00,25.93,25.93,25.91,25.92,29800.0,15.7718,15.7718,15.7597,15.7658,29800.0
2009-10-09 12:10:00,25.92,25.93,25.9,25.92,201600.0,15.7658,15.7718,15.7536,15.7658,201600.0
2009-10-09 12:20:00,25.92,25.93,25.9,25.9,29200.0,15.7658,15.7718,15.7536,15.7536,29200.0
2009-10-09 12:30:00,25.9,25.91,25.9,25.91,18800.0,15.7536,15.7597,15.7536,15.7597,18800.0
2009-10-09 12:40:00,25.91,25.93,25.91,25.91,17600.0,15.7597,15.7718,15.7597,15.7597,17600.0
2009-10-09 12:50:00,25.92,25.92,25.9,25.9,43600.0,15.7658,15.7658,15.7536,15.7536,43600.0
2009-10-09 13:00:00,25.91,25.91,25.89,25.89,18400.0,15.7597,15.7597,15.7475,15.7475,18400.0
2009-10-09 13:10:00,25.9,25.93,25.89,25.92,39800.0,15.7536,15.7718,15.7475,15.7658,39800.0
2009-10-09 13:20:00,25.92,25.93,25.91,25.92,47000.0,15.7658,15.7718,15.7597,15.7658,47000.0
2009-10-09 13:30:00,25.92,25.93,25.91,25.93,51400.0,15.7658,15.7718,15.7597,15.7718,51400.0
2009-10-09 13:40:00,25.93,25.98,25.92,25.97,47200.0,15.7718,15.8022,15.7658,15.7962,47200.0
2009-10-09 13:50:00,25.97,25.98,25.95,25.97,74800.0,15.7962,15.8022,15.784,15.7962,74800.0
2009-10-09 14:00:00,25.97,26.0,25.97,26.0,51800.0,15.7962,15.8144,15.7962,15.8144,51800.0
2009-10-09 14:10:00,26.0,26.04,25.99,26.03,209800.0,15.8144,15.8387,15.8083,15.8327,209800.0
2009-10-09 14:20:00,26.03,26.05,26.03,26.04,70600.0,15.8327,15.8448,15.8327,15.8387,70600.0
2009-10-09 14:30:00,26.03,26.04,26.03,26.04,48600.0,15.8327,15.8387,15.8327,15.8387,48600.0
2009-10-09 14:40:00,26.03,26.05,26.03,26.05,77800.0,15.8327,15.8448,15.8327,15.8448,77800.0
2009-10-09 14:50:00,26.05,26.06,26.04,26.05,49000.0,15.8448,15.8509,15.8387,15.8448,49000.0
2009-10-09 15:00:00,26.05,26.08,26.04,26.07,121000.0,15.8448,15.8631,15.8387,15.857,121000.0
2009-10-09 15:10:00,26.06,26.11,26.06,26.11,161800.0,15.8509,15.8813,15.8509,15.8813,161800.0
2009-10-09 15:20:00,26.11,26.12,26.11,26.11,82800.0,15.8813,15.8874,15.8813,15.8813,82800.0
2009-10-09 15:30:00,26.11,26.11,26.09,26.1,142400.0,15.8813,15.8813,15.8692,15.8752,142400.0
2009-10-09 15:40:00,26.1,26.12,26.09,26.11,192200.0,15.8752,15.8874,15.8692,15.8813,192200.0
2009-10-09 15:50:00,26.11,26.11,26.06,26.08,331600.0,15.8813,15.8813,15.8509,15.8631,331600.0
2009-10-12 09:30:00,26.57,26.57,26.41,26.46,170400.0,16.1611,16.1611,16.0638,16.0942,170400.0
2009-10-12 09:40:00,26.48,26.52,26.43,26.43,62400.0,16.1064,16.1307,16.076,16.076,62400.0
2009-10-12 09:50:00,26.42,26.44,26.42,26.43,47400.0,16.0699,16.082,16.0699,16.076,47400.0
2009-10-12 10:00:00,26.43,26.43,26.37,26.37,50400.0,16.076,16.076,16.0395,16.0395,50400.0
2009-10-12 10:10:00,26.36,26.36,26.33,26.33,53000.0,16.0334,16.0334,16.0151,16.0151,53000.0
2009-10-12 10:20:00,26.33,26.34,26.32,26.32,22400.0,16.0151,16.0212,16.0091,16.0091,22400.0
2009-10-12 10:30:00,26.31,26.34,26.31,26.33,30600.0,16.003,16.0212,16.003,16.0151,30600.0
2009-10-12 10:40:00,26.33,26.33,26.3,26.3,23400.0,16.0151,16.0151,15.9969,15.9969,23400.0
2009-10-12 10:50:00,26.3,26.3,26.29,26.29,35000.0,15.9969,15.9969,15.9908,15.9908,35000.0
2009-10-12 11:00:00,26.29,26.29,26.24,26.27,51600.0,15.9908,15.9908,15.9604,15.9786,51600.0
2009-10-12 11:10:00,26.27,26.27,26.27,26.27,10600.0,15.9786,15.9786,15.9786,15.9786,10600.0
2009-10-12 11:20:00,26.27,26.27,26.2,26.2,57600.0,15.9786,15.9786,15.9361,15.9361,57600.0
2009-10-12 11:30:00,26.2,26.21,26.18,26.18,44600.0,15.9361,15.9421,15.9239,15.9239,44600.0
2009-10-12 11:40:00,26.18,26.18,26.16,26.18,99200.0,15.9239,15.9239,15.9117,15.9239,99200.0
2009-10-12 11:50:00,26.18,26.24,26.17,26.24,54000.0,15.9239,15.9604,15.9178,15.9604,54000.0
2009-10-12 12:00:00,26.24,26.25,26.23,26.25,45200.0,15.9604,15.9665,15.9543,15.9665,45200.0
2009-10-12 12:10:00,26.25,26.28,26.25,26.27,24600.0,15.9665,15.9847,15.9665,15.9786,24600.0
2009-10-12 12:20:00,26.27,26.3,26.26,26.28,50000.0,15.9786,15.9969,15.9726,15.9847,50000.0
2009-10-12 12:30:00,26.29,26.3,26.29,26.3,20200.0,15.9908,15.9969,15.9908,15.9969,20200.0
2009-10-12 12:40:00,26.3,26.3,26.27,26.27,26800.0,15.9969,15.9969,15.9786,15.9786,26800.0
2009-10-12 12:50:00,26.27,26.27,26.25,26.25,45800.0,15.9786,15.9786,15.9665,15.9665,45800.0
2009-10-12 13:00:00,26.25,26.25,26.25,26.25,21600.0,15.9665,15.9665,15.9665,15.9665,21600.0
2009-10-12 13:10:00,26.25,26.25,26.25,26.25,14800.0,15.9665,15.9665,15.9665,15.9665,14800.0
2009-10-12 13:20:00,26.25,26.32,26.25,26.31,57000.0,15.9665,16.0091,15.9665,16.003,57000.0
2009-10-12 13:30:00,26.31,26.39,26.31,26.39,62000.0,16.003,16.0516,16.003,16.0516,62000.0
2009-10-12 13:40:00,26.39,26.4,26.37,26.39,42600.0,16.0516,16.0577,16.0395,16.0516,42600.0
2009-10-12 13:50:00,26.38,26.38,26.33,26.33,33800.0,16.0455,16.0455,16.0151,16.0151,33800.0
2009-10-12 14:00:00,26.32,26.33,26.31,26.32,20000.0,16.0091,16.0151,16.003,16.0091,20000.0
2009-10-12 14:10:00,26.31,26.31,26.23,26.23,37000.0,16.003,16.003,15.9543,15.9543,37000.0
2009-10-12 14:20:00,26.23,26.23,26.17,26.18,54800.0,15.9543,15.9543,15.9178,15.9239,54800.0
2009-10-12 14:30:00,26.18,26.18,26.17,26.18,54200.0,15.9239,15.9239,15.9178,15.9239,54200.0
2009-10-12 14:40:00,26.18,26.25,26.18,26.23,43600.0,15.9239,15.9665,15.9239,15.9543,43600.0
2009-10-12 14:50:00,26.23,26.25,26.22,26.25,47400.0,15.9543,15.9665,15.9482,15.9665,47400.0
2009-10-12 15:00:00,26.24,26.27,26.24,26.27,26400.0,15.9604,15.9786,15.9604,15.9786,26400.0
2009-10-12 15:10:00,26.27,26.27,26.24,26.24,53200.0,15.9786,15.9786,15.9604,15.9604,53200.0
2009-10-12 15:20:00,26.24,26.24,26.22,26.24,81600.0,15.9604,15.9604,15.9482,15.9604,81600.0
2009-10-12 15:30:00,26.24,26.26,26.22,26.23,101800.0,15.9604,15.9726,15.9482,15.9543,101800.0
2009-10-12 15:40:00,26.23,26.26,26.22,26.25,133800.0,15.9543,15.9726,15.9482,15.9665,133800.0
2009-10-12 15:50:00,26.25,26.27,26.23,26.27,273200.0,15.9665,15.9786,15.9543,15.9786,273200.0
2009-10-13 09:30:00,26.22,26.22,26.06,26.14,58200.0,15.9482,15.9482,15.8509,15.8996,58200.0
2009-10-13 09:40:00,26.14,26.24,26.14,26.22,27800.0,15.8996,15.9604,15.8996,15.9482,27800.0
2009-10-13 09:50:00,26.22,26.23,26.15,26.18,63600.0,15.9482,15.9543,15.9057,15.9239,63600.0
2009-10-13 10:00:00,26.18,26.23,26.17,26.23,117000.0,15.9239,15.9543,15.9178,15.9543,117000.0
2009-10-13 10:10:00,26.22,26.24,26.17,26.2,38200.0,15.9482,15.9604,15.9178,15.9361,38200.0
2009-10-13 10:20:00,26.2,26.21,26.18,26.21,28000.0,15.9361,15.9421,15.9239,15.9421,28000.0
2009-10-13 10:30:00,26.21,26.21,26.16,26.16,33200.0,15.9421,15.9421,15.9117,15.9117,33200.0
2009-10-13 10:40:00,26.15,26.21,26.15,26.18,29200.0,15.9057,15.9421,15.9057,15.9239,29200.0
2009-10-13 10:50:00,26.18,26.24,26.17,26.24,89400.0,15.9239,15.9604,15.9178,15.9604,89400.0
2009-10-13 11:00:00,26.22,26.24,26.2,26.2,71600.0,15.9482,15.9604,15.9361,15.9361,71600.0
2009-10-13 11:10:00,26.21,26.22,26.2,26.22,58200.0,15.9421,15.9482,15.9361,15.9482,58200.0
2009-10-13 11:20:00,26.22,26.25,26.21,26.25,65200.0,15.9482,15.9665,15.9421,15.9665,65200.0
2009-10-13 11:30:00,26.25,26.28,26.23,26.27,110000.0,15.9665,15.9847,15.9543,15.9786,110000.0
2009-10-13 11:40:00,26.27,26.36,26.27,26.34,72200.0,15.9786,16.0334,15.9786,16.0212,72200.0
2009-10-13 11:50:00,26.34,26.39,26.34,26.35,71200.0,16.0212,16.0516,16.0212,16.0273,71200.0
2009-10-13 12:00:00,26.35,26.36,26.31,26.31,67600.0,16.0273,16.0334,16.003,16.003,67600.0
2009-10-13 12:10:00,26.31,26.38,26.31,26.36,49400.0,16.003,16.0455,16.003,16.0334,49400.0
2009-10-13 12:20:00,26.36,26.38,26.34,26.36,113800.0,16.0334,16.0455,16.0212,16.0334,113800.0
2009-10-13 12:30:00,26.36,26.38,26.32,26.36,81400.0,16.0334,16.0455,16.0091,16.0334,81400.0
2009-10-13 12:40:00,26.36,26.36,26.33,26.33,36800.0,16.0334,16.0334,16.0151,16.0151,36800.0
2009-10-13 12:50:00,26.33,26.39,26.33,26.36,28600.0,16.0151,16.0516,16.0151,16.0334,28600.0
2009-10-13 13:00:00,26.36,26.36,26.34,26.35,14000.0,16.0334,16.0334,16.0212,16.0273,14000.0
2009-10-13 13:10:00,26.35,26.37,26.34,26.37,36000.0,16.0273,16.0395,16.0212,16.0395,36000.0
2009-10-13 13:20:00,26.36,26.37,26.33,26.36,30600.0,16.0334,16.0395,16.0151,16.0334,30600.0
2009-10-13 13:30:00,26.36,26.37,26.35,26.36,34800.0,16.0334,16.0395,16.0273,16.0334,34800.0
2009-10-13 13:40:00,26.36,26.36,26.33,26.34,58600.0,16.0334,16.0334,16.0151,16.0212,58600.0
2009-10-13 13:50:00,26.33,26.38,26.33,26.36,60400.0,16.0151,16.0455,16.0151,16.0334,60400.0
2009-10-13 14:00:00,26.36,26.36,26.27,26.31,176000.0,16.0334,16.0334,15.9786,16.003,176000.0
2009-10-13 14:10:00,26.3,26.3,26.27,26.3,19400.0,15.9969,15.9969,15.9786,15.9969,19400.0
2009-10-13 14:20:00,26.29,26.3,26.25,26.27,33400.0,15.9908,15.9969,15.9665,15.9786,33400.0
2009-10-13 14:30:00,26.27,26.28,26.25,26.25,18600.0,15.9786,15.9847,15.9665,15.9665,18600.0
2009-10-13 14:40:00,26.25,26.31,26.25,26.3,48200.0,15.9665,16.003,15.9665,15.9969,48200.0
2009-10-13 14:50:00,26.31,26.31,26.27,26.27,23200.0,16.003,16.003,15.9786,15.9786,23200.0
2009-10-13 15:00:00,26.27,26.29,26.25,26.29,36000.0,15.9786,15.9908,15.9665,15.9908,36000.0
2009-10-13 15:10:00,26.29,26.36,26.29,26.34,70200.0,15.9908,16.0334,15.9908,16.0212,70200.0
2009-10-13 15:20:00,26.34,26.35,26.32,26.34,69800.0,16.0212,16.0273,16.0091,16.0212,69800.0
2009-10-13 15:30:00,26.34,26.35,26.33,26.33,126000.0,16.0212,16.0273,16.0151,16.0151,126000.0
2009-10-13 15:40:00,26.33,26.34,26.29,26.29,100200.0,16.0151,16.0212,15.9908,15.9908,100200.0
2009-10-13 15:50:00,26.29,26.31,26.29,26.31,190000.0,15.9908,16.003,15.9908,16.003,190000.0
2009-10-14 09:30:00,26.43,26.5,26.39,26.48,59200.0,16.076,16.1185,16.0516,16.1064,59200.0
2009-10-14 09:40:00,26.49,26.5,26.43,26.44,26400.0,16.1125,16.1185,16.076,16.082,26400.0
2009-10-14 09:50:00,26.43,26.5,26.43,26.47,40000.0,16.076,16.1185,16.076,16.1003,40000.0
2009-10-14 10:00:00,26.46,26.46,26.36,26.38,37400.0,16.0942,16.0942,16.0334,16.0455,37400.0
2009-10-14 10:10:00,26.38,26.4,26.33,26.33,27400.0,16.0455,16.0577,16.0151,16.0151,27400.0
2009-10-14 10:20:00,26.33,26.33,26.23,26.27,63600.0,16.0151,16.0151,15.9543,15.9786,63600.0
2009-10-14 10:30:00,26.27,26.33,26.23,26.31,22000.0,15.9786,16.0151,15.9543,16.003,22000.0
2009-10-14 10:40:00,26.3,26.36,26.3,26.32,35600.0,15.9969,16.0334,15.9969,16.0091,35600.0
2009-10-14 10:50:00,26.32,26.36,26.32,26.34,16200.0,16.0091,16.0334,16.0091,16.0212,16200.0
2009-10-14 11:00:00,26.33,26.34,26.3,26.31,14000.0,16.0151,16.0212,15.9969,16.003,14000.0
2009-10-14 11:10:00,26.32,26.33,26.24,26.24,57800.0,16.0091,16.0151,15.9604,15.9604,57800.0
2009-10-14 11:20:00,26.24,26.24,26.21,26.23,31200.0,15.9604,15.9604,15.9421,15.9543,31200.0
2009-10-14 11:30:00,26.23,26.23,26.2,26.21,24200.0,15.9543,15.9543,15.9361,15.9421,24200.0
2009-10-14 11:40:00,26.21,26.28,26.21,26.28,36200.0,15.9421,15.9847,15.9421,15.9847,36200.0
2009-10-14 11:50:00,26.29,26.34,26.28,26.33,39000.0,15.9908,16.0212,15.9847,16.0151,39000.0
2009-10-14 12:00:00,26.33,26.35,26.33,26.33,35400.0,16.0151,16.0273,16.0151,16.0151,35400.0
2009-10-14 12:10:00,26.34,26.34,26.32,26.32,18600.0,16.0212,16.0212,16.0091,16.0091,18600.0
2009-10-14 12:20:00,26.32,26.32,26.3,26.3,20600.0,16.0091,16.0091,15.9969,15.9969,20600.0
2009-10-14 12:30:00,26.3,26.32,26.29,26.31,30200.0,15.9969,16.0091,15.9908,16.003,30200.0
2009-10-14 12:40:00,26.31,26.31,26.28,26.29,31600.0,16.003,16.003,15.9847,15.9908,31600.0
2009-10-14 12:50:00,26.3,26.31,26.27,26.28,24200.0,15.9969,16.003,15.9786,15.9847,24200.0
2009-10-14 13:00:00,26.27,26.29,26.27,26.29,9600.0,15.9786,15.9908,15.9786,15.9908,9600.0
2009-10-14 13:10:00,26.29,26.32,26.28,26.29,38000.0,15.9908,16.0091,15.9847,15.9908,38000.0
2009-10-14 13:20:00,26.29,26.31,26.27,26.28,31600.0,15.9908,16.003,15.9786,15.9847,31600.0
2009-10-14 13:30:00,26.28,26.29,26.25,26.29,21400.0,15.9847,15.9908,15.9665,15.9908,21400.0
2009-10-14 13:40:00,26.29,26.31,26.29,26.31,21600.0,15.9908,16.003,15.9908,16.003,21600.0
2009-10-14 13:50:00,26.3,26.31,26.3,26.31,18400.0,15.9969,16.003,15.9969,16.003,18400.0
2009-10-14 14:00:00,26.31,26.32,26.29,26.3,32000.0,16.003,16.0091,15.9908,15.9969,32000.0
2009-10-14 14:10:00,26.3,26.32,26.28,26.32,38600.0,15.9969,16.0091,15.9847,16.0091,38600.0
2009-10-14 14:20:00,26.32,26.36,26.32,26.33,33400.0,16.0091,16.0334,16.0091,16.0151,33400.0
2009-10-14 14:30:00,26.33,26.33,26.28,26.28,30400.0,16.0151,16.0151,15.9847,15.9847,30400.0
2009-10-14 14:40:00,26.29,26.3,26.27,26.28,43200.0,15.9908,15.9969,15.9786,15.9847,43200.0
2009-10-14 14:50:00,26.27,26.28,26.27,26.27,45800.0,15.9786,15.9847,15.9786,15.9786,45800.0
2009-10-14 15:00:00,26.27,26.35,26.27,26.35,54800.0,15.9786,16.0273,15.9786,16.0273,54800.0
2009-10-14 15:10:00,26.34,26.39,26.34,26.36,60400.0,16.0212,16.0516,16.0212,16.0334,60400.0
2009-10-14 15:20:00,26.37,26.39,26.34,26.38,73200.0,16.0395,16.0516,16.0212,16.0455,73200.0
2009-10-14 15:30:00,26.38,26.41,26.36,26.41,103800.0,16.0455,16.0638,16.0334,16.0638,103800.0
2009-10-14 15:40:00,26.4,26.41,26.33,26.34,120000.0,16.0577,16.0638,16.0151,16.0212,120000.0
2009-10-14 15:50:00,26.34,26.36,26.32,26.36,160400.0,16.0212,16.0334,16.0091,16.0334,160400.0
2009-10-15 09:30:00,26.05,26.38,26.05,26.36,77000.0,15.8448,16.0455,15.8448,16.0334,77000.0
2009-10-15 09:40:00,26.36,26.4,26.25,26.25,32000.0,16.0334,16.0577,15.9665,15.9665,32000.0
2009-10-15 09:50:00,26.27,26.4,26.27,26.4,34000.0,15.9786,16.0577,15.9786,16.0577,34000.0
2009-10-15 10:00:00,26.38,26.42,26.27,26.39,45000.0,16.0455,16.0699,15.9786,16.0516,45000.0
2009-10-15 10:10:00,26.39,26.41,26.32,26.35,28600.0,16.0516,16.0638,16.0091,16.0273,28600.0
2009-10-15 10:20:00,26.35,26.39,26.34,26.36,31000.0,16.0273,16.0516,16.0212,16.0334,31000.0
2009-10-15 10:30:00,26.36,26.4,26.36,26.38,15400.0,16.0334,16.0577,16.0334,16.0455,15400.0
2009-10-15 10:40:00,26.37,26.41,26.36,26.4,11200.0,16.0395,16.0638,16.0334,16.0577,11200.0
2009-10-15 10:50:00,26.39,26.39,26.35,26.38,23000.0,16.0516,16.0516,16.0273,16.0455,23000.0
2009-10-15 11:00:00,26.38,26.46,26.38,26.43,34200.0,16.0455,16.0942,16.0455,16.076,34200.0
2009-10-15 11:10:00,26.44,26.47,26.42,26.42,13400.0,16.082,16.1003,16.0699,16.0699,13400.0
2009-10-15 11:20:00,26.4,26.4,26.35,26.38,19800.0,16.0577,16.0577,16.0273,16.0455,19800.0
2009-10-15 11:30:00,26.37,26.37,26.32,26.33,42800.0,16.0395,16.0395,16.0091,16.0151,42800.0
2009-10-15 11:40:00,26.33,26.35,26.31,26.33,61400.0,16.0151,16.0273,16.003,16.0151,61400.0
2009-10-15 11:50:00,26.33,26.35,26.31,26.31,43800.0,16.0151,16.0273,16.003,16.003,43800.0
2009-10-15 12:00:00,26.31,26.32,26.28,26.28,47200.0,16.003,16.0091,15.9847,15.9847,47200.0
2009-10-15 12:10:00,26.28,26.33,26.28,26.33,40400.0,15.9847,16.0151,15.9847,16.0151,40400.0
2009-10-15 12:20:00,26.33,26.36,26.31,26.31,27200.0,16.0151,16.0334,16.003,16.003,27200.0
2009-10-15 12:30:00,26.32,26.35,26.32,26.35,17800.0,16.0091,16.0273,16.0091,16.0273,17800.0
2009-10-15 12:40:00,26.35,26.35,26.32,26.33,12200.0,16.0273,16.0273,16.0091,16.0151,12200.0
2009-10-15 12:50:00,26.33,26.35,26.33,26.34,20800.0,16.0151,16.0273,16.0151,16.0212,20800.0
2009-10-15 13:00:00,26.34,26.34,26.3,26.31,12600.0,16.0212,16.0212,15.9969,16.003,12600.0
2009-10-15 13:10:00,26.31,26.32,26.29,26.29,16600.0,16.003,16.0091,15.9908,15.9908,16600.0
2009-10-15 13:20:00,26.29,26.3,26.29,26.3,18000.0,15.9908,15.9969,15.9908,15.9969,18000.0
2009-10-15 13:30:00,26.3,26.34,26.29,26.33,28800.0,15.9969,16.0212,15.9908,16.0151,28800.0
2009-10-15 13:40:00,26.34,26.34,26.29,26.29,35000.0,16.0212,16.0212,15.9908,15.9908,35000.0
2009-10-15 13:50:00,26.29,26.34,26.29,26.31,20600.0,15.9908,16.0212,15.9908,16.003,20600.0
2009-10-15 14:00:00,26.32,26.32,26.31,26.32,19200.0,16.0091,16.0091,16.003,16.0091,19200.0
2009-10-15 14:10:00,26.32,26.32,26.26,26.3,52400.0,16.0091,16.0091,15.9726,15.9969,52400.0
2009-10-15 14:20:00,26.31,26.33,26.3,26.31,40400.0,16.003,16.0151,15.9969,16.003,40400.0
2009-10-15 14:30:00,26.31,26.36,26.3,26.36,47800.0,16.003,16.0334,15.9969,16.0334,47800.0
2009-10-15 14:40:00,26.36,26.41,26.36,26.4,36800.0,16.0334,16.0638,16.0334,16.0577,36800.0
2009-10-15 14:50:00,26.4,26.41,26.35,26.39,45800.0,16.0577,16.0638,16.0273,16.0516,45800.0
2009-10-15 15:00:00,26.39,26.43,26.38,26.41,55200.0,16.0516,16.076,16.0455,16.0638,55200.0
2009-10-15 15:10:00,26.41,26.42,26.34,26.36,86000.0,16.0638,16.0699,16.0212,16.0334,86000.0
2009-10-15 15:20:00,26.36,26.36,26.28,26.29,68200.0,16.0334,16.0334,15.9847,15.9908,68200.0
2009-10-15 15:30:00,26.28,26.38,26.28,26.38,82600.0,15.9847,16.0455,15.9847,16.0455,82600.0
2009-10-15 15:40:00,26.38,26.41,26.38,26.41,106600.0,16.0455,16.0638,16.0455,16.0638,106600.0
2009-10-15 15:50:00,26.4,26.49,26.4,26.48,281000.0,16.0577,16.1125,16.0577,16.1064,281000.0
2009-10-16 09:30:00,26.35,26.38,26.25,26.3,309800.0,16.0273,16.0455,15.9665,15.9969,309800.0
2009-10-16 09:40:00,26.29,26.38,26.25,26.37,60000.0,15.9908,16.0455,15.9665,16.0395,60000.0
2009-10-16 09:50:00,26.39,26.42,26.23,26.28,85800.0,16.0516,16.0699,15.9543,15.9847,85800.0
2009-10-16 10:00:00,26.28,26.34,26.26,26.32,79600.0,15.9847,16.0212,15.9726,16.0091,79600.0
2009-10-16 10:10:00,26.32,26.45,26.29,26.42,46600.0,16.0091,16.0881,15.9908,16.0699,46600.0
2009-10-16 10:20:00,26.43,26.43,26.36,26.4,17400.0,16.076,16.076,16.0334,16.0577,17400.0
2009-10-16 10:30:00,26.39,26.41,26.33,26.34,28400.0,16.0516,16.0638,16.0151,16.0212,28400.0
2009-10-16 10:40:00,26.33,26.38,26.31,26.38,35800.0,16.0151,16.0455,16.003,16.0455,35800.0
2009-10-16 10:50:00,26.39,26.42,26.33,26.42,18000.0,16.0516,16.0699,16.0151,16.0699,18000.0
2009-10-16 11:00:00,26.4,26.49,26.38,26.45,35400.0,16.0577,16.1125,16.0455,16.0881,35400.0
2009-10-16 11:10:00,26.45,26.5,26.45,26.5,17000.0,16.0881,16.1185,16.0881,16.1185,17000.0
2009-10-16 11:20:00,26.5,26.52,26.47,26.49,16200.0,16.1185,16.1307,16.1003,16.1125,16200.0
2009-10-16 11:30:00,26.49,26.52,26.48,26.48,52000.0,16.1125,16.1307,16.1064,16.1064,52000.0
2009-10-16 11:40:00,26.48,26.49,26.42,26.46,36800.0,16.1064,16.1125,16.0699,16.0942,36800.0
2009-10-16 11:50:00,26.45,26.48,26.45,26.46,17400.0,16.0881,16.1064,16.0881,16.0942,17400.0
2009-10-16 12:00:00,26.47,26.5,26.47,26.49,11400.0,16.1003,16.1185,16.1003,16.1125,11400.0
2009-10-16 12:10:00,26.49,26.5,26.46,26.46,20600.0,16.1125,16.1185,16.0942,16.0942,20600.0
2009-10-16 12:20:00,26.46,26.47,26.41,26.42,19800.0,16.0942,16.1003,16.0638,16.0699,19800.0
2009-10-16 12:30:00,26.42,26.46,26.42,26.45,13400.0,16.0699,16.0942,16.0699,16.0881,13400.0
2009-10-16 12:40:00,26.45,26.46,26.42,26.46,44600.0,16.0881,16.0942,16.0699,16.0942,44600.0
2009-10-16 12:50:00,26.46,26.49,26.45,26.45,18200.0,16.0942,16.1125,16.0881,16.0881,18200.0
2009-10-16 13:00:00,26.45,26.45,26.41,26.42,14000.0,16.0881,16.0881,16.0638,16.0699,14000.0
2009-10-16 13:10:00,26.43,26.5,26.42,26.5,43000.0,16.076,16.1185,16.0699,16.1185,43000.0
2009-10-16 13:20:00,26.5,26.51,26.47,26.5,59000.0,16.1185,16.1246,16.1003,16.1185,59000.0
2009-10-16 13:30:00,26.5,26.5,26.45,26.45,20600.0,16.1185,16.1185,16.0881,16.0881,20600.0
2009-10-16 13:40:00,26.45,26.47,26.45,26.47,20000.0,16.0881,16.1003,16.0881,16.1003,20000.0
2009-10-16 13:50:00,26.46,26.48,26.44,26.45,11800.0,16.0942,16.1064,16.082,16.0881,11800.0
2009-10-16 14:00:00,26.45,26.45,26.36,26.36,14400.0,16.0881,16.0881,16.0334,16.0334,14400.0
2009-10-16 14:10:00,26.36,26.41,26.36,26.41,42000.0,16.0334,16.0638,16.0334,16.0638,42000.0
2009-10-16 14:20:00,26.4,26.42,26.39,26.4,38400.0,16.0577,16.0699,16.0516,16.0577,38400.0
2009-10-16 14:30:00,26.4,26.44,26.39,26.43,30000.0,16.0577,16.082,16.0516,16.076,30000.0
2009-10-16 14:40:00,26.43,26.43,26.4,26.42,33000.0,16.076,16.076,16.0577,16.0699,33000.0
2009-10-16 14:50:00,26.42,26.44,26.41,26.42,37400.0,16.0699,16.082,16.0638,16.0699,37400.0
2009-10-16 15:00:00,26.42,26.43,26.41,26.42,23600.0,16.0699,16.076,16.0638,16.0699,23600.0
2009-10-16 15:10:00,26.42,26.48,26.42,26.43,51400.0,16.0699,16.1064,16.0699,16.076,51400.0
2009-10-16 15:20:00,26.44,26.49,26.43,26.49,21400.0,16.082,16.1125,16.076,16.1125,21400.0
2009-10-16 15:30:00,26.5,26.54,26.48,26.53,33400.0,16.1185,16.1429,16.1064,16.1368,33400.0
2009-10-16 15:40:00,26.53,26.55,26.47,26.47,66000.0,16.1368,16.149,16.1003,16.1003,66000.0
2009-10-16 15:50:00,26.47,26.48,26.42,26.46,168200.0,16.1003,16.1064,16.0699,16.0942,168200.0
2009-10-19 09:30:00,26.45,26.52,26.38,26.38,31000.0,16.0881,16.1307,16.0455,16.0455,31000.0
2009-10-19 09:40:00,26.39,26.47,26.35,26.45,37000.0,16.0516,16.1003,16.0273,16.0881,37000.0
2009-10-19 09:50:00,26.46,26.46,26.43,26.45,38800.0,16.0942,16.0942,16.076,16.0881,38800.0
2009-10-19 10:00:00,26.45,26.51,26.45,26.5,38600.0,16.0881,16.1246,16.0881,16.1185,38600.0
2009-10-19 10:10:00,26.5,26.52,26.4,26.41,20000.0,16.1185,16.1307,16.0577,16.0638,20000.0
2009-10-19 10:20:00,26.41,26.5,26.41,26.5,32400.0,16.0638,16.1185,16.0638,16.1185,32400.0
2009-10-19 10:30:00,26.51,26.54,26.48,26.48,31200.0,16.1246,16.1429,16.1064,16.1064,31200.0
2009-10-19 10:40:00,26.48,26.51,26.46,26.49,48000.0,16.1064,16.1246,16.0942,16.1125,48000.0
2009-10-19 10:50:00,26.5,26.51,26.48,26.49,27600.0,16.1185,16.1246,16.1064,16.1125,27600.0
2009-10-19 11:00:00,26.49,26.5,26.45,26.5,24600.0,16.1125,16.1185,16.0881,16.1185,24600.0
2009-10-19 11:10:00,26.5,26.5,26.5,26.5,31800.0,16.1185,16.1185,16.1185,16.1185,31800.0
2009-10-19 11:20:00,26.5,26.56,26.5,26.55,51400.0,16.1185,16.155,16.1185,16.149,51400.0
2009-10-19 11:30:00,26.56,26.58,26.55,26.56,33600.0,16.155,16.1672,16.149,16.155,33600.0
2009-10-19 11:40:00,26.57,26.62,26.57,26.61,32000.0,16.1611,16.1915,16.1611,16.1854,32000.0
2009-10-19 11:50:00,26.61,26.65,26.61,26.63,49400.0,16.1854,16.2098,16.1854,16.1976,49400.0
2009-10-19 12:00:00,26.63,26.65,26.62,26.62,17800.0,16.1976,16.2098,16.1915,16.1915,17800.0
2009-10-19 12:10:00,26.62,26.68,26.62,26.66,24600.0,16.1915,16.228,16.1915,16.2159,24600.0
2009-10-19 12:20:00,26.65,26.74,26.65,26.73,42600.0,16.2098,16.2645,16.2098,16.2584,42600.0
2009-10-19 12:30:00,26.73,26.75,26.73,26.74,36400.0,16.2584,16.2706,16.2584,16.2645,36400.0
2009-10-19 12:40:00,26.74,26.75,26.72,26.72,35400.0,16.2645,16.2706,16.2524,16.2524,35400.0
2009-10-19 12:50:00,26.72,26.73,26.67,26.67,21600.0,16.2524,16.2584,16.2219,16.2219,21600.0
2009-10-19 13:00:00,26.66,26.68,26.65,26.67,21400.0,16.2159,16.228,16.2098,16.2219,21400.0
2009-10-19 13:10:00,26.68,26.69,26.64,26.65,16800.0,16.228,16.2341,16.2037,16.2098,16800.0
2009-10-19 13:20:00,26.65,26.72,26.65,26.71,11800.0,16.2098,16.2524,16.2098,16.2463,11800.0
2009-10-19 13:30:00,26.71,26.75,26.71,26.74,39400.0,16.2463,16.2706,16.2463,16.2645,39400.0
2009-10-19 13:40:00,26.74,26.75,26.7,26.71,29600.0,16.2645,16.2706,16.2402,16.2463,29600.0
2009-10-19 13:50:00,26.7,26.7,26.65,26.68,95800.0,16.2402,16.2402,16.2098,16.228,95800.0
2009-10-19 14:00:00,26.68,26.73,26.68,26.72,31400.0,16.228,16.2584,16.228,16.2524,31400.0
2009-10-19 14:10:00,26.73,26.73,26.7,26.73,31200.0,16.2584,16.2584,16.2402,16.2584,31200.0
2009-10-19 14:20:00,26.73,26.8,26.72,26.8,99000.0,16.2584,16.301,16.2524,16.301,99000.0
2009-10-19 14:30:00,26.8,26.82,26.78,26.79,82600.0,16.301,16.3132,16.2888,16.2949,82600.0
2009-10-19 14:40:00,26.79,26.84,26.79,26.82,79400.0,16.2949,16.3253,16.2949,16.3132,79400.0
2009-10-19 14:50:00,26.83,26.88,26.81,26.86,67600.0,16.3193,16.3497,16.3071,16.3375,67600.0
2009-10-19 15:00:00,26.86,26.86,26.82,26.82,74000.0,16.3375,16.3375,16.3132,16.3132,74000.0
2009-10-19 15:10:00,26.82,26.85,26.8,26.8,42600.0,16.3132,16.3314,16.301,16.301,42600.0
2009-10-19 15:20:00,26.8,26.81,26.79,26.79,48400.0,16.301,16.3071,16.2949,16.2949,48400.0
2009-10-19 15:30:00,26.79,26.81,26.78,26.78,78400.0,16.2949,16.3071,16.2888,16.2888,78400.0
2009-10-19 15:40:00,26.77,26.81,26.74,26.81,127800.0,16.2828,16.3071,16.2645,16.3071,127800.0
2009-10-19 15:50:00,26.81,26.81,26.75,26.76,183400.0,16.3071,16.3071,16.2706,16.2767,183400.0
2009-10-20 09:30:00,26.68,26.69,26.52,26.55,95200.0,16.228,16.2341,16.1307,16.149,95200.0
2009-10-20 09:40:00,26.52,26.55,26.5,26.54,47800.0,16.1307,16.149,16.1185,16.1429,47800.0
2009-10-20 09:50:00,26.55,26.61,26.51,26.53,65600.0,16.149,16.1854,16.1246,16.1368,65600.0
2009-10-20 10:00:00,26.53,26.57,26.48,26.5,59200.0,16.1368,16.1611,16.1064,16.1185,59200.0
2009-10-20 10:10:00,26.5,26.56,26.43,26.45,33600.0,16.1185,16.155,16.076,16.0881,33600.0
2009-10-20 10:20:00,26.45,26.56,26.45,26.54,87200.0,16.0881,16.155,16.0881,16.1429,87200.0
2009-10-20 10:30:00,26.52,26.53,26.48,26.52,17400.0,16.1307,16.1368,16.1064,16.1307,17400.0
2009-10-20 10:40:00,26.53,26.56,26.49,26.53,39000.0,16.1368,16.155,16.1125,16.1368,39000.0
2009-10-20 10:50:00,26.52,26.56,26.52,26.53,36400.0,16.1307,16.155,16.1307,16.1368,36400.0
2009-10-20 11:00:00,26.52,26.55,26.49,26.49,53200.0,16.1307,16.149,16.1125,16.1125,53200.0
2009-10-20 11:10:00,26.49,26.49,26.44,26.47,54400.0,16.1125,16.1125,16.082,16.1003,54400.0
2009-10-20 11:20:00,26.47,26.5,26.45,26.46,55600.0,16.1003,16.1185,16.0881,16.0942,55600.0
2009-10-20 11:30:00,26.46,26.46,26.43,26.43,68200.0,16.0942,16.0942,16.076,16.076,68200.0
2009-10-20 11:40:00,26.43,26.45,26.38,26.43,75800.0,16.076,16.0881,16.0455,16.076,75800.0
2009-10-20 11:50:00,26.43,26.49,26.43,26.47,44000.0,16.076,16.1125,16.076,16.1003,44000.0
2009-10-20 12:00:00,26.48,26.49,26.39,26.49,53000.0,16.1064,16.1125,16.0516,16.1125,53000.0
2009-10-20 12:10:00,26.48,26.52,26.47,26.47,13600.0,16.1064,16.1307,16.1003,16.1003,13600.0
2009-10-20 12:20:00,26.48,26.5,26.47,26.5,27400.0,16.1064,16.1185,16.1003,16.1185,27400.0
2009-10-20 12:30:00,26.5,26.52,26.48,26.49,40600.0,16.1185,16.1307,16.1064,16.1125,40600.0
2009-10-20 12:40:00,26.49,26.53,26.48,26.51,40800.0,16.1125,16.1368,16.1064,16.1246,40800.0
2009-10-20 12:50:00,26.51,26.51,26.5,26.5,28200.0,16.1246,16.1246,16.1185,16.1185,28200.0
2009-10-20 13:00:00,26.5,26.52,26.5,26.5,22800.0,16.1185,16.1307,16.1185,16.1185,22800.0
2009-10-20 13:10:00,26.5,26.5,26.48,26.48,32000.0,16.1185,16.1185,16.1064,16.1064,32000.0
2009-10-20 13:20:00,26.48,26.5,26.47,26.5,38400.0,16.1064,16.1185,16.1003,16.1185,38400.0
2009-10-20 13:30:00,26.5,26.5,26.48,26.49,47200.0,16.1185,16.1185,16.1064,16.1125,47200.0
2009-10-20 13:40:00,26.49,26.49,26.46,26.46,42400.0,16.1125,16.1125,16.0942,16.0942,42400.0
2009-10-20 13:50:00,26.46,26.49,26.45,26.46,51600.0,16.0942,16.1125,16.0881,16.0942,51600.0
2009-10-20 14:00:00,26.44,26.49,26.44,26.48,28200.0,16.082,16.1125,16.082,16.1064,28200.0
2009-10-20 14:10:00,26.48,26.5,26.48,26.5,18800.0,16.1064,16.1185,16.1064,16.1185,18800.0
2009-10-20 14:20:00,26.5,26.5,26.47,26.48,18800.0,16.1185,16.1185,16.1003,16.1064,18800.0
2009-10-20 14:30:00,26.48,26.56,26.47,26.55,92200.0,16.1064,16.155,16.1003,16.149,92200.0
2009-10-20 14:40:00,26.56,26.56,26.5,26.52,34200.0,16.155,16.155,16.1185,16.1307,34200.0
2009-10-20 14:50:00,26.52,26.58,26.52,26.57,25800.0,16.1307,16.1672,16.1307,16.1611,25800.0
2009-10-20 15:00:00,26.57,26.58,26.5,26.52,39800.0,16.1611,16.1672,16.1185,16.1307,39800.0
2009-10-20 15:10:00,26.52,26.52,26.49,26.5,40400.0,16.1307,16.1307,16.1125,16.1185,40400.0
2009-10-20 15:20:00,26.5,26.53,26.5,26.52,33400.0,16.1185,16.1368,16.1185,16.1307,33400.0
2009-10-20 15:30:00,26.52,26.6,26.52,26.6,60600.0,16.1307,16.1794,16.1307,16.1794,60600.0
2009-10-20 15:40:00,26.59,26.61,26.57,26.61,101000.0,16.1733,16.1854,16.1611,16.1854,101000.0
2009-10-20 15:50:00,26.61,26.61,26.59,26.6,140400.0,16.1854,16.1854,16.1733,16.1794,140400.0
2009-10-21 09:30:00,26.57,26.67,26.47,26.63,93000.0,16.1611,16.2219,16.1003,16.1976,93000.0
2009-10-21 09:40:00,26.63,26.68,26.57,26.65,38000.0,16.1976,16.228,16.1611,16.2098,38000.0
2009-10-21 09:50:00,26.66,26.77,26.65,26.67,55400.0,16.2159,16.2828,16.2098,16.2219,55400.0
2009-10-21 10:00:00,26.66,26.8,26.66,26.72,32600.0,16.2159,16.301,16.2159,16.2524,32600.0
2009-10-21 10:10:00,26.72,26.79,26.69,26.71,43400.0,16.2524,16.2949,16.2341,16.2463,43400.0
2009-10-21 10:20:00,26.71,26.72,26.67,26.68,36200.0,16.2463,16.2524,16.2219,16.228,36200.0
2009-10-21 10:30:00,26.7,26.79,26.69,26.69,35400.0,16.2402,16.2949,16.2341,16.2341,35400.0
2009-10-21 10:40:00,26.7,26.79,26.7,26.72,59800.0,16.2402,16.2949,16.2402,16.2524,59800.0
2009-10-21 10:50:00,26.73,26.79,26.73,26.76,53200.0,16.2584,16.2949,16.2584,16.2767,53200.0
2009-10-21 11:00:00,26.76,26.8,26.76,26.77,35400.0,16.2767,16.301,16.2767,16.2828,35400.0
2009-10-21 11:10:00,26.77,26.82,26.73,26.82,26400.0,16.2828,16.3132,16.2584,16.3132,26400.0
2009-10-21 11:20:00,26.83,26.84,26.79,26.83,44000.0,16.3193,16.3253,16.2949,16.3193,44000.0
2009-10-21 11:30:00,26.84,26.85,26.79,26.84,22600.0,16.3253,16.3314,16.2949,16.3253,22600.0
2009-10-21 11:40:00,26.84,26.84,26.71,26.75,40200.0,16.3253,16.3253,16.2463,16.2706,40200.0
2009-10-21 11:50:00,26.75,26.77,26.71,26.75,24200.0,16.2706,16.2828,16.2463,16.2706,24200.0
2009-10-21 12:00:00,26.74,26.77,26.74,26.74,22400.0,16.2645,16.2828,16.2645,16.2645,22400.0
2009-10-21 12:10:00,26.74,26.78,26.7,26.78,24600.0,16.2645,16.2888,16.2402,16.2888,24600.0
2009-10-21 12:20:00,26.78,26.81,26.73,26.8,56800.0,16.2888,16.3071,16.2584,16.301,56800.0
2009-10-21 12:30:00,26.81,26.81,26.77,26.79,38000.0,16.3071,16.3071,16.2828,16.2949,38000.0
2009-10-21 12:40:00,26.8,26.8,26.72,26.78,27200.0,16.301,16.301,16.2524,16.2888,27200.0
2009-10-21 12:50:00,26.79,26.79,26.74,26.75,26200.0,16.2949,16.2949,16.2645,16.2706,26200.0
2009-10-21 13:00:00,26.74,26.75,26.72,26.73,16800.0,16.2645,16.2706,16.2524,16.2584,16800.0
2009-10-21 13:10:00,26.74,26.75,26.73,26.73,18400.0,16.2645,16.2706,16.2584,16.2584,18400.0
2009-10-21 13:20:00,26.72,26.73,26.67,26.68,46000.0,16.2524,16.2584,16.2219,16.228,46000.0
2009-10-21 13:30:00,26.68,26.7,26.62,26.66,63400.0,16.228,16.2402,16.1915,16.2159,63400.0
2009-10-21 13:40:00,26.66,26.7,26.66,26.7,12200.0,16.2159,16.2402,16.2159,16.2402,12200.0
2009-10-21 13:50:00,26.7,26.76,26.7,26.76,12200.0,16.2402,16.2767,16.2402,16.2767,12200.0
2009-10-21 14:00:00,26.76,26.79,26.73,26.77,19400.0,16.2767,16.2949,16.2584,16.2828,19400.0
2009-10-21 14:10:00,26.78,26.78,26.68,26.74,36200.0,16.2888,16.2888,16.228,16.2645,36200.0
2009-10-21 14:20:00,26.73,26.74,26.68,26.68,67000.0,16.2584,16.2645,16.228,16.228,67000.0
2009-10-21 14:30:00,26.7,26.75,26.69,26.74,33000.0,16.2402,16.2706,16.2341,16.2645,33000.0
2009-10-21 14:40:00,26.74,26.77,26.73,26.77,21600.0,16.2645,16.2828,16.2584,16.2828,21600.0
2009-10-21 14:50:00,26.77,26.8,26.75,26.8,58600.0,16.2828,16.301,16.2706,16.301,58600.0
2009-10-21 15:00:00,26.8,26.81,26.75,26.79,96000.0,16.301,16.3071,16.2706,16.2949,96000.0
2009-10-21 15:10:00,26.78,26.8,26.74,26.75,53000.0,16.2888,16.301,16.2645,16.2706,53000.0
2009-10-21 15:20:00,26.76,26.77,26.61,26.63,100400.0,16.2767,16.2828,16.1854,16.1976,100400.0
2009-10-21 15:30:00,26.63,26.66,26.5,26.58,201400.0,16.1976,16.2159,16.1185,16.1672,201400.0
2009-10-21 15:40:00,26.59,26.6,26.5,26.54,166400.0,16.1733,16.1794,16.1185,16.1429,166400.0
2009-10-21 15:50:00,26.55,26.56,26.5,26.52,210200.0,16.149,16.155,16.1185,16.1307,210200.0
2009-10-22 09:30:00,26.5,26.67,26.45,26.6,66200.0,16.1185,16.2219,16.0881,16.1794,66200.0
2009-10-22 09:40:00,26.6,26.72,26.5,26.5,34200.0,16.1794,16.2524,16.1185,16.1185,34200.0
2009-10-22 09:50:00,26.5,26.55,26.45,26.52,75200.0,16.1185,16.149,16.0881,16.1307,75200.0
2009-10-22 10:00:00,26.54,26.56,26.43,26.45,95200.0,16.1429,16.155,16.076,16.0881,95200.0
2009-10-22 10:10:00,26.43,26.45,26.39,26.4,46400.0,16.076,16.0881,16.0516,16.0577,46400.0
2009-10-22 10:20:00,26.4,26.47,26.4,26.46,33600.0,16.0577,16.1003,16.0577,16.0942,33600.0
2009-10-22 10:30:00,26.46,26.48,26.39,26.4,28800.0,16.0942,16.1064,16.0516,16.0577,28800.0
2009-10-22 10:40:00,26.41,26.49,26.4,26.46,35600.0,16.0638,16.1125,16.0577,16.0942,35600.0
2009-10-22 10:50:00,26.46,26.53,26.46,26.48,74400.0,16.0942,16.1368,16.0942,16.1064,74400.0
2009-10-22 11:00:00,26.48,26.5,26.4,26.4,49200.0,16.1064,16.1185,16.0577,16.0577,49200.0
2009-10-22 11:10:00,26.4,26.47,26.4,26.4,35000.0,16.0577,16.1003,16.0577,16.0577,35000.0
2009-10-22 11:20:00,26.4,26.48,26.39,26.43,31400.0,16.0577,16.1064,16.0516,16.076,31400.0
2009-10-22 11:30:00,26.43,26.44,26.41,26.41,38000.0,16.076,16.082,16.0638,16.0638,38000.0
2009-10-22 11:40:00,26.41,26.5,26.41,26.5,19600.0,16.0638,16.1185,16.0638,16.1185,19600.0
2009-10-22 11:50:00,26.49,26.49,26.39,26.44,51800.0,16.1125,16.1125,16.0516,16.082,51800.0
2009-10-22 12:00:00,26.44,26.46,26.39,26.46,52400.0,16.082,16.0942,16.0516,16.0942,52400.0
2009-10-22 12:10:00,26.45,26.46,26.43,26.43,17600.0,16.0881,16.0942,16.076,16.076,17600.0
2009-10-22 12:20:00,26.43,26.44,26.38,26.39,18600.0,16.076,16.082,16.0455,16.0516,18600.0
2009-10-22 12:30:00,26.39,26.46,26.39,26.46,24400.0,16.0516,16.0942,16.0516,16.0942,24400.0
2009-10-22 12:40:00,26.46,26.5,26.46,26.48,22800.0,16.0942,16.1185,16.0942,16.1064,22800.0
2009-10-22 12:50:00,26.48,26.48,26.46,26.46,8400.0,16.1064,16.1064,16.0942,16.0942,8400.0
2009-10-22 13:00:00,26.45,26.47,26.44,26.45,8800.0,16.0881,16.1003,16.082,16.0881,8800.0
2009-10-22 13:10:00,26.45,26.47,26.44,26.45,16600.0,16.0881,16.1003,16.082,16.0881,16600.0
2009-10-22 13:20:00,26.45,26.49,26.43,26.49,12400.0,16.0881,16.1125,16.076,16.1125,12400.0
2009-10-22 13:30:00,26.49,26.5,26.46,26.49,33400.0,16.1125,16.1185,16.0942,16.1125,33400.0
2009-10-22 13:40:00,26.49,26.5,26.47,26.5,17800.0,16.1125,16.1185,16.1003,16.1185,17800.0
2009-10-22 13:50:00,26.5,26.53,26.48,26.5,43000.0,16.1185,16.1368,16.1064,16.1185,43000.0
2009-10-22 14:00:00,26.49,26.56,26.49,26.52,67400.0,16.1125,16.155,16.1125,16.1307,67400.0
2009-10-22 14:10:00,26.53,26.61,26.5,26.58,57600.0,16.1368,16.1854,16.1185,16.1672,57600.0
2009-10-22 14:20:00,26.57,26.63,26.57,26.63,40600.0,16.1611,16.1976,16.1611,16.1976,40600.0
2009-10-22 14:30:00,26.63,26.68,26.63,26.65,41000.0,16.1976,16.228,16.1976,16.2098,41000.0
2009-10-22 14:40:00,26.65,26.66,26.62,26.63,22400.0,16.2098,16.2159,16.1915,16.1976,22400.0
2009-10-22 14:50:00,26.63,26.67,26.63,26.66,25400.0,16.1976,16.2219,16.1976,16.2159,25400.0
2009-10-22 15:00:00,26.68,26.7,26.64,26.69,70000.0,16.228,16.2402,16.2037,16.2341,70000.0
2009-10-22 15:10:00,26.7,26.77,26.68,26.76,83400.0,16.2402,16.2828,16.228,16.2767,83400.0
2009-10-22 15:20:00,26.76,26.78,26.73,26.75,88000.0,16.2767,16.2888,16.2584,16.2706,88000.0
2009-10-22 15:30:00,26.74,26.76,26.73,26.76,59000.0,16.2645,16.2767,16.2584,16.2767,59000.0
2009-10-22 15:40:00,26.76,26.79,26.72,26.75,63800.0,16.2767,16.2949,16.2524,16.2706,63800.0
2009-10-22 15:50:00,26.75,26.77,26.69,26.71,162200.0,16.2706,16.2828,16.2341,16.2463,162200.0
2009-10-23 09:30:00,26.67,26.73,26.54,26.62,112800.0,16.2219,16.2584,16.1429,16.1915,112800.0
2009-10-23 09:40:00,26.62,26.67,26.56,26.66,85200.0,16.1915,16.2219,16.155,16.2159,85200.0
2009-10-23 09:50:00,26.66,26.68,26.59,26.65,115000.0,16.2159,16.228,16.1733,16.2098,115000.0
2009-10-23 10:00:00,26.63,26.77,26.56,26.65,229000.0,16.1976,16.2828,16.155,16.2098,229000.0
2009-10-23 10:10:00,26.65,26.65,26.59,26.6,140800.0,16.2098,16.2098,16.1733,16.1794,140800.0
2009-10-23 10:20:00,26.59,26.61,26.53,26.58,59400.0,16.1733,16.1854,16.1368,16.1672,59400.0
2009-10-23 10:30:00,26.58,26.59,26.55,26.56,92200.0,16.1672,16.1733,16.149,16.155,92200.0
2009-10-23 10:40:00,26.56,26.59,26.54,26.59,76600.0,16.155,16.1733,16.1429,16.1733,76600.0
2009-10-23 10:50:00,26.58,26.59,26.57,26.58,34800.0,16.1672,16.1733,16.1611,16.1672,34800.0
2009-10-23 11:00:00,26.58,26.58,26.54,26.56,34400.0,16.1672,16.1672,16.1429,16.155,34400.0
2009-10-23 11:10:00,26.55,26.55,26.44,26.45,40400.0,16.149,16.149,16.082,16.0881,40400.0
2009-10-23 11:20:00,26.45,26.48,26.44,26.48,52200.0,16.0881,16.1064,16.082,16.1064,52200.0
2009-10-23 11:30:00,26.47,26.48,26.43,26.48,38000.0,16.1003,16.1064,16.076,16.1064,38000.0
2009-10-23 11:40:00,26.48,26.49,26.43,26.43,28600.0,16.1064,16.1125,16.076,16.076,28600.0
2009-10-23 11:50:00,26.43,26.45,26.4,26.41,19200.0,16.076,16.0881,16.0577,16.0638,19200.0
2009-10-23 12:00:00,26.41,26.48,26.41,26.46,17200.0,16.0638,16.1064,16.0638,16.0942,17200.0
2009-10-23 12:10:00,26.47,26.47,26.43,26.46,30200.0,16.1003,16.1003,16.076,16.0942,30200.0
2009-10-23 12:20:00,26.45,26.45,26.41,26.43,18800.0,16.0881,16.0881,16.0638,16.076,18800.0
2009-10-23 12:30:00,26.43,26.46,26.41,26.45,13800.0,16.076,16.0942,16.0638,16.0881,13800.0
2009-10-23 12:40:00,26.45,26.52,26.43,26.5,24000.0,16.0881,16.1307,16.076,16.1185,24000.0
2009-10-23 12:50:00,26.5,26.52,26.48,26.48,11200.0,16.1185,16.1307,16.1064,16.1064,11200.0
2009-10-23 13:00:00,26.47,26.47,26.41,26.44,22400.0,16.1003,16.1003,16.0638,16.082,22400.0
2009-10-23 13:10:00,26.46,26.52,26.45,26.45,12400.0,16.0942,16.1307,16.0881,16.0881,12400.0
2009-10-23 13:20:00,26.45,26.45,26.34,26.38,49200.0,16.0881,16.0881,16.0212,16.0455,49200.0
2009-10-23 13:30:00,26.37,26.38,26.25,26.33,59600.0,16.0395,16.0455,15.9665,16.0151,59600.0
2009-10-23 13:40:00,26.33,26.36,26.31,26.33,24000.0,16.0151,16.0334,16.003,16.0151,24000.0
2009-10-23 13:50:00,26.34,26.4,26.33,26.36,20200.0,16.0212,16.0577,16.0151,16.0334,20200.0
2009-10-23 14:00:00,26.36,26.39,26.32,26.38,24000.0,16.0334,16.0516,16.0091,16.0455,24000.0
2009-10-23 14:10:00,26.38,26.41,26.38,26.4,9000.0,16.0455,16.0638,16.0455,16.0577,9000.0
2009-10-23 14:20:00,26.4,26.42,26.38,26.39,25800.0,16.0577,16.0699,16.0455,16.0516,25800.0
2009-10-23 14:30:00,26.39,26.41,26.36,26.41,16200.0,16.0516,16.0638,16.0334,16.0638,16200.0
2009-10-23 14:40:00,26.41,26.43,26.4,26.41,14600.0,16.0638,16.076,16.0577,16.0638,14600.0
2009-10-23 14:50:00,26.41,26.41,26.31,26.32,32000.0,16.0638,16.0638,16.003,16.0091,32000.0
2009-10-23 15:00:00,26.32,26.38,26.3,26.36,38200.0,16.0091,16.0455,15.9969,16.0334,38200.0
2009-10-23 15:10:00,26.36,26.4,26.32,26.36,45400.0,16.0334,16.0577,16.0091,16.0334,45400.0
2009-10-23 15:20:00,26.36,26.38,26.29,26.33,63800.0,16.0334,16.0455,15.9908,16.0151,63800.0
2009-10-23 15:30:00,26.33,26.34,26.25,26.28,70200.0,16.0151,16.0212,15.9665,15.9847,70200.0
2009-10-23 15:40:00,26.28,26.4,26.28,26.4,77600.0,15.9847,16.0577,15.9847,16.0577,77600.0
2009-10-23 15:50:00,26.4,26.43,26.36,26.38,254600.0,16.0577,16.076,16.0334,16.0455,254600.0
2009-10-26 09:30:00,26.44,26.54,26.39,26.45,69400.0,16.082,16.1429,16.0516,16.0881,69400.0
2009-10-26 09:40:00,26.47,26.64,26.4,26.56,71600.0,16.1003,16.2037,16.0577,16.155,71600.0
2009-10-26 09:50:00,26.55,26.59,26.52,26.55,60800.0,16.149,16.1733,16.1307,16.149,60800.0
2009-10-26 10:00:00,26.55,26.66,26.54,26.57,70000.0,16.149,16.2159,16.1429,16.1611,70000.0
2009-10-26 10:10:00,26.56,26.66,26.54,26.56,61200.0,16.155,16.2159,16.1429,16.155,61200.0
2009-10-26 10:20:00,26.56,26.57,26.52,26.54,75200.0,16.155,16.1611,16.1307,16.1429,75200.0
2009-10-26 10:30:00,26.54,26.57,26.51,26.52,79600.0,16.1429,16.1611,16.1246,16.1307,79600.0
2009-10-26 10:40:00,26.53,26.56,26.48,26.51,60000.0,16.1368,16.155,16.1064,16.1246,60000.0
2009-10-26 10:50:00,26.5,26.54,26.45,26.53,38600.0,16.1185,16.1429,16.0881,16.1368,38600.0
2009-10-26 11:00:00,26.53,26.58,26.48,26.56,71200.0,16.1368,16.1672,16.1064,16.155,71200.0
2009-10-26 11:10:00,26.55,26.56,26.41,26.43,59800.0,16.149,16.155,16.0638,16.076,59800.0
2009-10-26 11:20:00,26.44,26.49,26.39,26.39,72800.0,16.082,16.1125,16.0516,16.0516,72800.0
2009-10-26 11:30:00,26.36,26.38,26.1,26.24,168600.0,16.0334,16.0455,15.8752,15.9604,168600.0
2009-10-26 11:40:00,26.24,26.24,26.13,26.17,84400.0,15.9604,15.9604,15.8935,15.9178,84400.0
2009-10-26 11:50:00,26.17,26.2,26.02,26.07,165000.0,15.9178,15.9361,15.8266,15.857,165000.0
2009-10-26 12:00:00,26.08,26.18,26.07,26.1,169000.0,15.8631,15.9239,15.857,15.8752,169000.0
2009-10-26 12:10:00,26.11,26.2,26.08,26.18,74200.0,15.8813,15.9361,15.8631,15.9239,74200.0
2009-10-26 12:20:00,26.17,26.17,26.09,26.15,49000.0,15.9178,15.9178,15.8692,15.9057,49000.0
2009-10-26 12:30:00,26.16,26.18,26.1,26.11,46400.0,15.9117,15.9239,15.8752,15.8813,46400.0
2009-10-26 12:40:00,26.1,26.11,26.04,26.06,22200.0,15.8752,15.8813,15.8387,15.8509,22200.0
2009-10-26 12:50:00,26.08,26.16,26.07,26.11,53200.0,15.8631,15.9117,15.857,15.8813,53200.0
2009-10-26 13:00:00,26.11,26.15,26.04,26.05,25200.0,15.8813,15.9057,15.8387,15.8448,25200.0
2009-10-26 13:10:00,26.05,26.07,26.02,26.02,54400.0,15.8448,15.857,15.8266,15.8266,54400.0
2009-10-26 13:20:00,26.02,26.08,26.0,26.03,115800.0,15.8266,15.8631,15.8144,15.8327,115800.0
2009-10-26 13:30:00,26.04,26.05,25.96,25.96,43400.0,15.8387,15.8448,15.7901,15.7901,43400.0
2009-10-26 13:40:00,25.96,26.04,25.95,25.95,52200.0,15.7901,15.8387,15.784,15.784,52200.0
2009-10-26 13:50:00,25.95,25.95,25.91,25.92,30400.0,15.784,15.784,15.7597,15.7658,30400.0
2009-10-26 14:00:00,25.91,25.92,25.87,25.87,37000.0,15.7597,15.7658,15.7353,15.7353,37000.0
2009-10-26 14:10:00,25.87,25.89,25.81,25.82,45000.0,15.7353,15.7475,15.6988,15.7049,45000.0
2009-10-26 14:20:00,25.83,25.86,25.81,25.85,50200.0,15.711,15.7293,15.6988,15.7232,50200.0
2009-10-26 14:30:00,25.85,25.86,25.79,25.84,58000.0,15.7232,15.7293,15.6867,15.7171,58000.0
2009-10-26 14:40:00,25.85,25.85,25.8,25.81,51800.0,15.7232,15.7232,15.6928,15.6988,51800.0
2009-10-26 14:50:00,25.81,25.86,25.81,25.82,67600.0,15.6988,15.7293,15.6988,15.7049,67600.0
2009-10-26 15:00:00,25.82,25.86,25.8,25.83,78600.0,15.7049,15.7293,15.6928,15.711,78600.0
2009-10-26 15:10:00,25.84,25.91,25.82,25.86,71800.0,15.7171,15.7597,15.7049,15.7293,71800.0
2009-10-26 15:20:00,25.86,25.92,25.84,25.9,138800.0,15.7293,15.7658,15.7171,15.7536,138800.0
2009-10-26 15:30:00,25.9,25.91,25.84,25.86,182800.0,15.7536,15.7597,15.7171,15.7293,182800.0
2009-10-26 15:40:00,25.86,25.97,25.86,25.96,211200.0,15.7293,15.7962,15.7293,15.7901,211200.0
2009-10-26 15:50:00,25.96,25.97,25.85,25.86,259000.0,15.7901,15.7962,15.7232,15.7293,259000.0
2009-10-27 09:30:00,26.05,26.13,25.96,26.11,56800.0,15.8448,15.8935,15.7901,15.8813,56800.0
2009-10-27 09:40:00,26.13,26.18,26.02,26.18,57000.0,15.8935,15.9239,15.8266,15.9239,57000.0
2009-10-27 09:50:00,26.21,26.24,26.07,26.07,41400.0,15.9421,15.9604,15.857,15.857,41400.0
2009-10-27 10:00:00,26.07,26.07,25.86,25.98,190000.0,15.857,15.857,15.7293,15.8022,190000.0
2009-10-27 10:10:00,25.97,26.0,25.91,25.92,63000.0,15.7962,15.8144,15.7597,15.7658,63000.0
2009-10-27 10:20:00,25.93,26.0,25.9,25.98,117000.0,15.7718,15.8144,15.7536,15.8022,117000.0
2009-10-27 10:30:00,25.98,25.98,25.9,25.95,95000.0,15.8022,15.8022,15.7536,15.784,95000.0
2009-10-27 10:40:00,25.95,26.0,25.95,25.98,88400.0,15.784,15.8144,15.784,15.8022,88400.0
2009-10-27 10:50:00,25.99,26.0,25.92,25.96,49600.0,15.8083,15.8144,15.7658,15.7901,49600.0
2009-10-27 11:00:00,25.95,25.96,25.85,25.88,82000.0,15.784,15.7901,15.7232,15.7414,82000.0
2009-10-27 11:10:00,25.88,25.94,25.82,25.87,40600.0,15.7414,15.7779,15.7049,15.7353,40600.0
2009-10-27 11:20:00,25.87,26.0,25.87,26.0,40400.0,15.7353,15.8144,15.7353,15.8144,40400.0
2009-10-27 11:30:00,26.0,26.0,25.93,25.96,68600.0,15.8144,15.8144,15.7718,15.7901,68600.0
2009-10-27 11:40:00,25.95,25.99,25.92,25.98,23800.0,15.784,15.8083,15.7658,15.8022,23800.0
2009-10-27 11:50:00,25.98,26.0,25.95,26.0,66800.0,15.8022,15.8144,15.784,15.8144,66800.0
2009-10-27 12:00:00,26.0,26.0,25.94,25.98,24800.0,15.8144,15.8144,15.7779,15.8022,24800.0
2009-10-27 12:10:00,25.98,26.0,25.96,26.0,30200.0,15.8022,15.8144,15.7901,15.8144,30200.0
2009-10-27 12:20:00,26.0,26.0,25.99,26.0,24600.0,15.8144,15.8144,15.8083,15.8144,24600.0
2009-10-27 12:30:00,26.0,26.0,25.97,25.98,42000.0,15.8144,15.8144,15.7962,15.8022,42000.0
2009-10-27 12:40:00,25.99,26.0,25.97,25.99,84600.0,15.8083,15.8144,15.7962,15.8083,84600.0
2009-10-27 12:50:00,25.99,26.0,25.9,25.91,147000.0,15.8083,15.8144,15.7536,15.7597,147000.0
2009-10-27 13:00:00,25.91,25.94,25.82,25.87,64800.0,15.7597,15.7779,15.7049,15.7353,64800.0
2009-10-27 13:10:00,25.88,25.93,25.85,25.88,28600.0,15.7414,15.7718,15.7232,15.7414,28600.0
2009-10-27 13:20:00,25.88,25.89,25.83,25.88,22800.0,15.7414,15.7475,15.711,15.7414,22800.0
2009-10-27 13:30:00,25.88,25.89,25.83,25.87,24400.0,15.7414,15.7475,15.711,15.7353,24400.0
2009-10-27 13:40:00,25.88,25.93,25.86,25.92,18200.0,15.7414,15.7718,15.7293,15.7658,18200.0
2009-10-27 13:50:00,25.93,25.94,25.89,25.9,28400.0,15.7718,15.7779,15.7475,15.7536,28400.0
2009-10-27 14:00:00,25.9,25.92,25.86,25.91,26400.0,15.7536,15.7658,15.7293,15.7597,26400.0
2009-10-27 14:10:00,25.92,26.0,25.92,25.99,90000.0,15.7658,15.8144,15.7658,15.8083,90000.0
2009-10-27 14:20:00,25.99,26.06,25.98,26.02,131600.0,15.8083,15.8509,15.8022,15.8266,131600.0
2009-10-27 14:30:00,26.02,26.06,25.99,26.0,60000.0,15.8266,15.8509,15.8083,15.8144,60000.0
2009-10-27 14:40:00,26.0,26.04,25.97,26.0,77600.0,15.8144,15.8387,15.7962,15.8144,77600.0
2009-10-27 14:50:00,26.0,26.06,26.0,26.05,33000.0,15.8144,15.8509,15.8144,15.8448,33000.0
2009-10-27 15:00:00,26.04,26.04,25.98,25.98,58600.0,15.8387,15.8387,15.8022,15.8022,58600.0
2009-10-27 15:10:00,25.98,25.99,25.95,25.98,40000.0,15.8022,15.8083,15.784,15.8022,40000.0
2009-10-27 15:20:00,25.98,25.99,25.93,25.97,26200.0,15.8022,15.8083,15.7718,15.7962,26200.0
2009-10-27 15:30:00,25.98,25.98,25.85,25.9,95400.0,15.8022,15.8022,15.7232,15.7536,95400.0
2009-10-27 15:40:00,25.9,26.0,25.89,25.9,76800.0,15.7536,15.8144,15.7475,15.7536,76800.0
2009-10-27 15:50:00,25.9,25.95,25.85,25.88,141400.0,15.7536,15.784,15.7232,15.7414,141400.0
2009-10-28 09:30:00,25.91,25.97,25.78,25.84,67600.0,15.7597,15.7962,15.6806,15.7171,67600.0
2009-10-28 09:40:00,25.86,25.97,25.84,25.84,57800.0,15.7293,15.7962,15.7171,15.7171,57800.0
2009-10-28 09:50:00,25.85,25.9,25.71,25.73,214800.0,15.7232,15.7536,15.638,15.6502,214800.0
2009-10-28 10:00:00,25.72,25.81,25.61,25.67,125000.0,15.6441,15.6988,15.5772,15.6137,125000.0
2009-10-28 10:10:00,25.67,25.75,25.64,25.68,120800.0,15.6137,15.6624,15.5954,15.6198,120800.0
2009-10-28 10:20:00,25.7,25.74,25.63,25.71,79800.0,15.6319,15.6563,15.5894,15.638,79800.0
2009-10-28 10:30:00,25.69,25.8,25.66,25.75,101800.0,15.6259,15.6928,15.6076,15.6624,101800.0
2009-10-28 10:40:00,25.75,25.78,25.71,25.78,62600.0,15.6624,15.6806,15.638,15.6806,62600.0
2009-10-28 10:50:00,25.77,25.87,25.7,25.87,97200.0,15.6745,15.7353,15.6319,15.7353,97200.0
2009-10-28 11:00:00,25.86,25.93,25.79,25.93,38400.0,15.7293,15.7718,15.6867,15.7718,38400.0
2009-10-28 11:10:00,25.92,25.97,25.89,25.93,57000.0,15.7658,15.7962,15.7475,15.7718,57000.0
2009-10-28 11:20:00,25.94,25.95,25.89,25.93,48600.0,15.7779,15.784,15.7475,15.7718,48600.0
2009-10-28 11:30:00,25.92,25.93,25.86,25.93,31400.0,15.7658,15.7718,15.7293,15.7718,31400.0
2009-10-28 11:40:00,25.92,25.95,25.86,25.94,35800.0,15.7658,15.784,15.7293,15.7779,35800.0
2009-10-28 11:50:00,25.94,25.95,25.84,25.84,62600.0,15.7779,15.784,15.7171,15.7171,62600.0
2009-10-28 12:00:00,25.84,25.91,25.82,25.87,51000.0,15.7171,15.7597,15.7049,15.7353,51000.0
2009-10-28 12:10:00,25.86,25.89,25.83,25.89,18200.0,15.7293,15.7475,15.711,15.7475,18200.0
2009-10-28 12:20:00,25.89,25.91,25.82,25.87,72800.0,15.7475,15.7597,15.7049,15.7353,72800.0
2009-10-28 12:30:00,25.88,25.88,25.82,25.86,42200.0,15.7414,15.7414,15.7049,15.7293,42200.0
2009-10-28 12:40:00,25.86,25.88,25.8,25.83,54600.0,15.7293,15.7414,15.6928,15.711,54600.0
2009-10-28 12:50:00,25.82,25.87,25.74,25.87,94200.0,15.7049,15.7353,15.6563,15.7353,94200.0
2009-10-28 13:00:00,25.86,25.93,25.84,25.85,47400.0,15.7293,15.7718,15.7171,15.7232,47400.0
2009-10-28 13:10:00,25.85,25.94,25.84,25.86,43200.0,15.7232,15.7779,15.7171,15.7293,43200.0
2009-10-28 13:20:00,25.85,25.96,25.85,25.9,168400.0,15.7232,15.7901,15.7232,15.7536,168400.0
2009-10-28 13:30:00,25.9,25.92,25.86,25.87,63000.0,15.7536,15.7658,15.7293,15.7353,63000.0
2009-10-28 13:40:00,25.87,25.93,25.87,25.89,41000.0,15.7353,15.7718,15.7353,15.7475,41000.0
2009-10-28 13:50:00,25.88,25.89,25.85,25.87,73000.0,15.7414,15.7475,15.7232,15.7353,73000.0
2009-10-28 14:00:00,25.87,25.91,25.83,25.86,72800.0,15.7353,15.7597,15.711,15.7293,72800.0
2009-10-28 14:10:00,25.87,25.91,25.87,25.87,49800.0,15.7353,15.7597,15.7353,15.7353,49800.0
2009-10-28 14:20:00,25.86,25.87,25.75,25.8,187600.0,15.7293,15.7353,15.6624,15.6928,187600.0
2009-10-28 14:30:00,25.8,25.82,25.77,25.78,37800.0,15.6928,15.7049,15.6745,15.6806,37800.0
2009-10-28 14:40:00,25.77,25.83,25.76,25.83,70800.0,15.6745,15.711,15.6684,15.711,70800.0
2009-10-28 14:50:00,25.83,25.83,25.72,25.73,72000.0,15.711,15.711,15.6441,15.6502,72000.0
2009-10-28 15:00:00,25.72,25.8,25.71,25.78,65400.0,15.6441,15.6928,15.638,15.6806,65400.0
2009-10-28 15:10:00,25.78,25.8,25.73,25.78,85800.0,15.6806,15.6928,15.6502,15.6806,85800.0
2009-10-28 15:20:00,25.78,25.8,25.74,25.77,44800.0,15.6806,15.6928,15.6563,15.6745,44800.0
2009-10-28 15:30:00,25.78,25.79,25.67,25.7,84200.0,15.6806,15.6867,15.6137,15.6319,84200.0
2009-10-28 15:40:00,25.7,25.74,25.65,25.71,152200.0,15.6319,15.6563,15.6015,15.638,152200.0
2009-10-28 15:50:00,25.71,25.71,25.63,25.66,242000.0,15.638,15.638,15.5894,15.6076,242000.0
2009-10-29 09:30:00,25.71,25.77,25.63,25.72,154000.0,15.638,15.6745,15.5894,15.6441,154000.0
2009-10-29 09:40:00,25.72,25.8,25.7,25.75,70600.0,15.6441,15.6928,15.6319,15.6624,70600.0
2009-10-29 09:50:00,25.75,25.81,25.68,25.81,41600.0,15.6624,15.6988,15.6198,15.6988,41600.0
2009-10-29 10:00:00,25.81,25.88,25.75,25.82,39800.0,15.6988,15.7414,15.6624,15.7049,39800.0
2009-10-29 10:10:00,25.82,25.85,25.8,25.82,34800.0,15.7049,15.7232,15.6928,15.7049,34800.0
2009-10-29 10:20:00,25.82,25.91,25.8,25.86,58000.0,15.7049,15.7597,15.6928,15.7293,58000.0
2009-10-29 10:30:00,25.86,25.86,25.78,25.79,57600.0,15.7293,15.7293,15.6806,15.6867,57600.0
2009-10-29 10:40:00,25.79,25.84,25.74,25.77,51600.0,15.6867,15.7171,15.6563,15.6745,51600.0
2009-10-29 10:50:00,25.78,25.79,25.74,25.75,91400.0,15.6806,15.6867,15.6563,15.6624,91400.0
2009-10-29 11:00:00,25.75,25.79,25.73,25.75,69800.0,15.6624,15.6867,15.6502,15.6624,69800.0
2009-10-29 11:10:00,25.76,25.83,25.75,25.81,56800.0,15.6684,15.711,15.6624,15.6988,56800.0
2009-10-29 11:20:00,25.8,25.81,25.76,25.77,52800.0,15.6928,15.6988,15.6684,15.6745,52800.0
2009-10-29 11:30:00,25.77,25.84,25.77,25.81,37600.0,15.6745,15.7171,15.6745,15.6988,37600.0
2009-10-29 11:40:00,25.81,25.84,25.77,25.83,28400.0,15.6988,15.7171,15.6745,15.711,28400.0
2009-10-29 11:50:00,25.83,25.86,25.79,25.84,26400.0,15.711,15.7293,15.6867,15.7171,26400.0
2009-10-29 12:00:00,25.85,25.9,25.85,25.89,29000.0,15.7232,15.7536,15.7232,15.7475,29000.0
2009-10-29 12:10:00,25.89,25.89,25.85,25.89,25200.0,15.7475,15.7475,15.7232,15.7475,25200.0
2009-10-29 12:20:00,25.88,25.97,25.86,25.93,38400.0,15.7414,15.7962,15.7293,15.7718,38400.0
2009-10-29 12:30:00,25.93,25.98,25.91,25.93,38800.0,15.7718,15.8022,15.7597,15.7718,38800.0
2009-10-29 12:40:00,25.93,25.99,25.92,25.96,30200.0,15.7718,15.8083,15.7658,15.7901,30200.0
2009-10-29 12:50:00,25.96,25.97,25.93,25.96,16800.0,15.7901,15.7962,15.7718,15.7901,16800.0
2009-10-29 13:00:00,25.96,25.96,25.93,25.94,24800.0,15.7901,15.7901,15.7718,15.7779,24800.0
2009-10-29 13:10:00,25.95,25.97,25.93,25.97,28400.0,15.784,15.7962,15.7718,15.7962,28400.0
2009-10-29 13:20:00,25.97,25.98,25.93,25.94,33600.0,15.7962,15.8022,15.7718,15.7779,33600.0
2009-10-29 13:30:00,25.94,26.0,25.94,25.97,28200.0,15.7779,15.8144,15.7779,15.7962,28200.0
2009-10-29 13:40:00,25.97,26.02,25.97,26.0,29600.0,15.7962,15.8266,15.7962,15.8144,29600.0
2009-10-29 13:50:00,26.0,26.05,26.0,26.04,54000.0,15.8144,15.8448,15.8144,15.8387,54000.0
2009-10-29 14:00:00,26.04,26.04,26.02,26.02,27800.0,15.8387,15.8387,15.8266,15.8266,27800.0
2009-10-29 14:10:00,26.02,26.03,26.0,26.02,25400.0,15.8266,15.8327,15.8144,15.8266,25400.0
2009-10-29 14:20:00,26.02,26.04,26.0,26.0,36600.0,15.8266,15.8387,15.8144,15.8144,36600.0
2009-10-29 14:30:00,26.0,26.05,26.0,26.0,35400.0,15.8144,15.8448,15.8144,15.8144,35400.0
2009-10-29 14:40:00,26.0,26.05,26.0,26.04,30400.0,15.8144,15.8448,15.8144,15.8387,30400.0
2009-10-29 14:50:00,26.04,26.08,26.04,26.06,44600.0,15.8387,15.8631,15.8387,15.8509,44600.0
2009-10-29 15:00:00,26.06,26.08,26.03,26.08,74000.0,15.8509,15.8631,15.8327,15.8631,74000.0
2009-10-29 15:10:00,26.07,26.11,26.06,26.08,80200.0,15.857,15.8813,15.8509,15.8631,80200.0
2009-10-29 15:20:00,26.08,26.1,26.07,26.09,60000.0,15.8631,15.8752,15.857,15.8692,60000.0
2009-10-29 15:30:00,26.08,26.09,26.05,26.07,77200.0,15.8631,15.8692,15.8448,15.857,77200.0
2009-10-29 15:40:00,26.07,26.1,26.04,26.06,94400.0,15.857,15.8752,15.8387,15.8509,94400.0
2009-10-29 15:50:00,26.06,26.09,26.03,26.06,285600.0,15.8509,15.8692,15.8327,15.8509,285600.0
2009-10-30 09:30:00,26.04,26.11,25.98,26.1,39400.0,15.8387,15.8813,15.8022,15.8752,39400.0
2009-10-30 09:40:00,26.1,26.16,25.99,26.06,55400.0,15.8752,15.9117,15.8083,15.8509,55400.0
2009-10-30 09:50:00,26.05,26.05,25.92,26.0,47000.0,15.8448,15.8448,15.7658,15.8144,47000.0
2009-10-30 10:00:00,26.02,26.09,26.0,26.05,65000.0,15.8266,15.8692,15.8144,15.8448,65000.0
2009-10-30 10:10:00,26.04,26.08,26.01,26.05,41400.0,15.8387,15.8631,15.8205,15.8448,41400.0
2009-10-30 10:20:00,26.06,26.09,26.0,26.03,58000.0,15.8509,15.8692,15.8144,15.8327,58000.0
2009-10-30 10:30:00,26.02,26.02,25.95,26.01,53800.0,15.8266,15.8266,15.784,15.8205,53800.0
2009-10-30 10:40:00,26.01,26.09,25.99,26.05,39000.0,15.8205,15.8692,15.8083,15.8448,39000.0
2009-10-30 10:50:00,26.06,26.06,25.98,26.02,44000.0,15.8509,15.8509,15.8022,15.8266,44000.0
2009-10-30 11:00:00,26.02,26.05,25.98,26.03,56600.0,15.8266,15.8448,15.8022,15.8327,56600.0
2009-10-30 11:10:00,26.02,26.03,25.98,26.0,52200.0,15.8266,15.8327,15.8022,15.8144,52200.0
2009-10-30 11:20:00,26.0,26.1,26.0,26.03,58200.0,15.8144,15.8752,15.8144,15.8327,58200.0
2009-10-30 11:30:00,26.04,26.1,26.0,26.04,74600.0,15.8387,15.8752,15.8144,15.8387,74600.0
2009-10-30 11:40:00,26.04,26.08,26.0,26.06,56600.0,15.8387,15.8631,15.8144,15.8509,56600.0
2009-10-30 11:50:00,26.07,26.07,25.94,26.05,73400.0,15.857,15.857,15.7779,15.8448,73400.0
2009-10-30 12:00:00,26.05,26.14,26.0,26.13,83600.0,15.8448,15.8996,15.8144,15.8935,83600.0
2009-10-30 12:10:00,26.12,26.12,26.05,26.05,70600.0,15.8874,15.8874,15.8448,15.8448,70600.0
2009-10-30 12:20:00,26.05,26.06,25.82,25.83,73000.0,15.8448,15.8509,15.7049,15.711,73000.0
2009-10-30 12:30:00,25.84,25.95,25.81,25.9,97000.0,15.7171,15.784,15.6988,15.7536,97000.0
2009-10-30 12:40:00,25.89,25.93,25.7,25.79,97200.0,15.7475,15.7718,15.6319,15.6867,97200.0
2009-10-30 12:50:00,25.8,25.89,25.78,25.81,99800.0,15.6928,15.7475,15.6806,15.6988,99800.0
2009-10-30 13:00:00,25.82,26.0,25.82,25.95,98600.0,15.7049,15.8144,15.7049,15.784,98600.0
2009-10-30 13:10:00,25.96,26.04,25.96,26.0,98000.0,15.7901,15.8387,15.7901,15.8144,98000.0
2009-10-30 13:20:00,25.99,26.04,25.93,26.03,73200.0,15.8083,15.8387,15.7718,15.8327,73200.0
2009-10-30 13:30:00,26.04,26.04,25.92,26.02,80200.0,15.8387,15.8387,15.7658,15.8266,80200.0
2009-10-30 13:40:00,26.03,26.07,26.0,26.02,82600.0,15.8327,15.857,15.8144,15.8266,82600.0
2009-10-30 13:50:00,26.03,26.06,26.0,26.0,86000.0,15.8327,15.8509,15.8144,15.8144,86000.0
2009-10-30 14:00:00,26.0,26.12,26.0,26.05,76800.0,15.8144,15.8874,15.8144,15.8448,76800.0
2009-10-30 14:10:00,26.05,26.06,25.97,26.0,59600.0,15.8448,15.8509,15.7962,15.8144,59600.0
2009-10-30 14:20:00,26.01,26.01,25.93,25.95,65600.0,15.8205,15.8205,15.7718,15.784,65600.0
2009-10-30 14:30:00,25.94,25.95,25.81,25.87,93400.0,15.7779,15.784,15.6988,15.7353,93400.0
2009-10-30 14:40:00,25.86,25.9,25.84,25.84,115400.0,15.7293,15.7536,15.7171,15.7171,115400.0
2009-10-30 14:50:00,25.83,25.93,25.81,25.88,126800.0,15.711,15.7718,15.6988,15.7414,126800.0
2009-10-30 15:00:00,25.87,25.87,25.73,25.81,151000.0,15.7353,15.7353,15.6502,15.6988,151000.0
2009-10-30 15:10:00,25.8,25.91,25.8,25.81,274800.0,15.6928,15.7597,15.6928,15.6988,274800.0
2009-10-30 15:20:00,25.81,25.88,25.78,25.86,188800.0,15.6988,15.7414,15.6806,15.7293,188800.0
2009-10-30 15:30:00,25.86,25.91,25.83,25.88,181400.0,15.7293,15.7597,15.711,15.7414,181400.0
2009-10-30 15:40:00,25.86,25.93,25.8,25.88,199800.0,15.7293,15.7718,15.6928,15.7414,199800.0
2009-10-30 15:50:00,25.86,25.86,25.71,25.71,345600.0,15.7293,15.7293,15.638,15.638,345600.0
2009-11-02 09:30:00,25.86,25.86,25.6,25.7,116200.0,15.7293,15.7293,15.5711,15.6319,116200.0
2009-11-02 09:40:00,25.72,25.73,25.6,25.61,125800.0,15.6441,15.6502,15.5711,15.5772,125800.0
2009-11-02 09:50:00,25.61,25.65,25.36,25.47,333200.0,15.5772,15.6015,15.4251,15.492,333200.0
2009-11-02 10:00:00,25.46,25.54,25.37,25.51,353200.0,15.486,15.5346,15.4312,15.5164,353200.0
2009-11-02 10:10:00,25.5,25.56,25.47,25.5,193400.0,15.5103,15.5468,15.492,15.5103,193400.0
2009-11-02 10:20:00,25.5,25.5,25.4,25.42,164200.0,15.5103,15.5103,15.4495,15.4616,164200.0
2009-11-02 10:30:00,25.42,25.46,25.26,25.28,233800.0,15.4616,15.486,15.3643,15.3765,233800.0
2009-11-02 10:40:00,25.28,25.28,25.18,25.18,219400.0,15.3765,15.3765,15.3157,15.3157,219400.0
2009-11-02 10:50:00,25.19,25.32,25.18,25.25,177200.0,15.3217,15.4008,15.3157,15.3582,177200.0
2009-11-02 11:00:00,25.24,25.28,25.21,25.25,131400.0,15.3521,15.3765,15.3339,15.3582,131400.0
2009-11-02 11:10:00,25.25,25.31,25.23,25.24,107000.0,15.3582,15.3947,15.3461,15.3521,107000.0
2009-11-02 11:20:00,25.25,25.25,25.14,25.14,155000.0,15.3582,15.3582,15.2913,15.2913,155000.0
2009-11-02 11:30:00,25.14,25.15,24.99,24.99,198400.0,15.2913,15.2974,15.2001,15.2001,198400.0
2009-11-02 11:40:00,24.99,25.05,24.94,24.97,142400.0,15.2001,15.2366,15.1697,15.1879,142400.0
2009-11-02 11:50:00,24.97,25.05,24.91,25.02,129800.0,15.1879,15.2366,15.1514,15.2183,129800.0
2009-11-02 12:00:00,25.02,25.09,25.01,25.07,80200.0,15.2183,15.2609,15.2123,15.2487,80200.0
2009-11-02 12:10:00,25.07,25.07,25.0,25.01,195000.0,15.2487,15.2487,15.2062,15.2123,195000.0
2009-11-02 12:20:00,25.01,25.02,24.88,24.88,167600.0,15.2123,15.2183,15.1332,15.1332,167600.0
2009-11-02 12:30:00,24.89,24.93,24.81,24.84,266200.0,15.1393,15.1636,15.0906,15.1088,266200.0
2009-11-02 12:40:00,24.84,24.89,24.82,24.84,185000.0,15.1088,15.1393,15.0967,15.1088,185000.0
2009-11-02 12:50:00,24.85,24.87,24.67,24.69,343200.0,15.1149,15.1271,15.0054,15.0176,343200.0
2009-11-02 13:00:00,24.66,24.83,24.6,24.83,352600.0,14.9994,15.1028,14.9629,15.1028,352600.0
2009-11-02 13:10:00,24.83,24.96,24.82,24.93,285600.0,15.1028,15.1818,15.0967,15.1636,285600.0
2009-11-02 13:20:00,24.93,24.95,24.89,24.9,58200.0,15.1636,15.1758,15.1393,15.1453,58200.0
2009-11-02 13:30:00,24.9,24.94,24.86,24.93,142200.0,15.1453,15.1697,15.121,15.1636,142200.0
2009-11-02 13:40:00,24.93,24.98,24.92,24.92,159400.0,15.1636,15.194,15.1575,15.1575,159400.0
2009-11-02 13:50:00,24.92,24.92,24.82,24.82,154800.0,15.1575,15.1575,15.0967,15.0967,154800.0
2009-11-02 14:00:00,24.82,24.86,24.79,24.8,204800.0,15.0967,15.121,15.0784,15.0845,204800.0
2009-11-02 14:10:00,24.8,24.83,24.78,24.78,150800.0,15.0845,15.1028,15.0724,15.0724,150800.0
2009-11-02 14:20:00,24.78,24.89,24.77,24.88,97000.0,15.0724,15.1393,15.0663,15.1332,97000.0
2009-11-02 14:30:00,24.89,24.91,24.86,24.91,93600.0,15.1393,15.1514,15.121,15.1514,93600.0
2009-11-02 14:40:00,24.91,24.93,24.9,24.91,105400.0,15.1514,15.1636,15.1453,15.1514,105400.0
2009-11-02 14:50:00,24.9,24.92,24.83,24.86,155600.0,15.1453,15.1575,15.1028,15.121,155600.0
2009-11-02 15:00:00,24.86,24.96,24.86,24.93,290600.0,15.121,15.1818,15.121,15.1636,290600.0
2009-11-02 15:10:00,24.93,24.99,24.93,24.94,139600.0,15.1636,15.2001,15.1636,15.1697,139600.0
2009-11-02 15:20:00,24.94,24.98,24.91,24.97,112000.0,15.1697,15.194,15.1514,15.1879,112000.0
2009-11-02 15:30:00,24.96,25.02,24.95,24.99,269200.0,15.1818,15.2183,15.1758,15.2001,269200.0
2009-11-02 15:40:00,24.99,25.0,24.94,24.95,303200.0,15.2001,15.2062,15.1697,15.1758,303200.0
2009-11-02 15:50:00,24.95,24.95,24.88,24.9,545400.0,15.1758,15.1758,15.1332,15.1453,545400.0
2009-11-03 09:30:00,24.76,24.8,24.49,24.57,169800.0,15.0602,15.0845,14.896,14.9446,169800.0
2009-11-03 09:40:00,24.58,24.66,24.49,24.61,154600.0,14.9507,14.9994,14.896,14.969,154600.0
2009-11-03 09:50:00,24.6,24.75,24.6,24.74,116600.0,14.9629,15.0541,14.9629,15.048,116600.0
2009-11-03 10:00:00,24.73,24.8,24.65,24.72,172400.0,15.0419,15.0845,14.9933,15.0359,172400.0
2009-11-03 10:10:00,24.72,24.74,24.61,24.64,160800.0,15.0359,15.048,14.969,14.9872,160800.0
2009-11-03 10:20:00,24.64,24.65,24.57,24.6,123800.0,14.9872,14.9933,14.9446,14.9629,123800.0
2009-11-03 10:30:00,24.6,24.66,24.57,24.59,108000.0,14.9629,14.9994,14.9446,14.9568,108000.0
2009-11-03 10:40:00,24.59,24.7,24.57,24.7,124600.0,14.9568,15.0237,14.9446,15.0237,124600.0
2009-11-03 10:50:00,24.69,24.72,24.63,24.64,114000.0,15.0176,15.0359,14.9811,14.9872,114000.0
2009-11-03 11:00:00,24.64,24.7,24.61,24.67,92400.0,14.9872,15.0237,14.969,15.0054,92400.0
2009-11-03 11:10:00,24.66,24.69,24.62,24.65,105400.0,14.9994,15.0176,14.975,14.9933,105400.0
2009-11-03 11:20:00,24.64,24.64,24.56,24.61,113200.0,14.9872,14.9872,14.9385,14.969,113200.0
2009-11-03 11:30:00,24.61,24.64,24.56,24.58,79600.0,14.969,14.9872,14.9385,14.9507,79600.0
2009-11-03 11:40:00,24.58,24.6,24.56,24.59,96200.0,14.9507,14.9629,14.9385,14.9568,96200.0
2009-11-03 11:50:00,24.59,24.63,24.56,24.63,126800.0,14.9568,14.9811,14.9385,14.9811,126800.0
2009-11-03 12:00:00,24.63,24.66,24.59,24.61,125200.0,14.9811,14.9994,14.9568,14.969,125200.0
2009-11-03 12:10:00,24.61,24.61,24.55,24.57,81400.0,14.969,14.969,14.9325,14.9446,81400.0
2009-11-03 12:20:00,24.57,24.61,24.56,24.6,84800.0,14.9446,14.969,14.9385,14.9629,84800.0
2009-11-03 12:30:00,24.6,24.73,24.6,24.68,68800.0,14.9629,15.0419,14.9629,15.0115,68800.0
2009-11-03 12:40:00,24.7,24.71,24.65,24.67,95800.0,15.0237,15.0298,14.9933,15.0054,95800.0
2009-11-03 12:50:00,24.67,24.71,24.65,24.67,94400.0,15.0054,15.0298,14.9933,15.0054,94400.0
2009-11-03 13:00:00,24.67,24.71,24.66,24.69,85000.0,15.0054,15.0298,14.9994,15.0176,85000.0
2009-11-03 13:10:00,24.69,24.7,24.65,24.68,108000.0,15.0176,15.0237,14.9933,15.0115,108000.0
2009-11-03 13:20:00,24.68,24.72,24.67,24.71,149000.0,15.0115,15.0359,15.0054,15.0298,149000.0
2009-11-03 13:30:00,24.7,24.75,24.68,24.73,71400.0,15.0237,15.0541,15.0115,15.0419,71400.0
2009-11-03 13:40:00,24.75,24.75,24.66,24.71,70800.0,15.0541,15.0541,14.9994,15.0298,70800.0
2009-11-03 13:50:00,24.7,24.74,24.69,24.72,72200.0,15.0237,15.048,15.0176,15.0359,72200.0
2009-11-03 14:00:00,24.73,24.77,24.71,24.73,86400.0,15.0419,15.0663,15.0298,15.0419,86400.0
2009-11-03 14:10:00,24.73,24.76,24.71,24.76,95400.0,15.0419,15.0602,15.0298,15.0602,95400.0
2009-11-03 14:20:00,24.77,24.79,24.75,24.76,100200.0,15.0663,15.0784,15.0541,15.0602,100200.0
2009-11-03 14:30:00,24.76,24.79,24.7,24.71,66800.0,15.0602,15.0784,15.0237,15.0298,66800.0
2009-11-03 14:40:00,24.71,24.76,24.7,24.75,98000.0,15.0298,15.0602,15.0237,15.0541,98000.0
2009-11-03 14:50:00,24.75,24.75,24.67,24.68,70200.0,15.0541,15.0541,15.0054,15.0115,70200.0
2009-11-03 15:00:00,24.68,24.72,24.67,24.68,70400.0,15.0115,15.0359,15.0054,15.0115,70400.0
2009-11-03 15:10:00,24.68,24.71,24.65,24.68,101800.0,15.0115,15.0298,14.9933,15.0115,101800.0
2009-11-03 15:20:00,24.69,24.72,24.68,24.72,99800.0,15.0176,15.0359,15.0115,15.0359,99800.0
2009-11-03 15:30:00,24.73,24.8,24.73,24.78,114000.0,15.0419,15.0845,15.0419,15.0724,114000.0
2009-11-03 15:40:00,24.79,24.81,24.75,24.79,209800.0,15.0784,15.0906,15.0541,15.0784,209800.0
2009-11-03 15:50:00,24.79,24.84,24.77,24.8,252200.0,15.0784,15.1088,15.0663,15.0845,252200.0
2009-11-04 09:30:00,24.91,25.0,24.88,24.96,63200.0,15.1514,15.2062,15.1332,15.1818,63200.0
2009-11-04 09:40:00,24.96,25.01,24.92,25.0,55600.0,15.1818,15.2123,15.1575,15.2062,55600.0
2009-11-04 09:50:00,25.02,25.1,25.0,25.08,80200.0,15.2183,15.267,15.2062,15.2548,80200.0
2009-11-04 10:00:00,25.07,25.24,25.05,25.24,129800.0,15.2487,15.3521,15.2366,15.3521,129800.0
2009-11-04 10:10:00,25.24,25.3,25.23,25.25,33000.0,15.3521,15.3886,15.3461,15.3582,33000.0
2009-11-04 10:20:00,25.25,25.25,25.18,25.2,49000.0,15.3582,15.3582,15.3157,15.3278,49000.0
2009-11-04 10:30:00,25.2,25.28,25.19,25.21,99000.0,15.3278,15.3765,15.3217,15.3339,99000.0
2009-11-04 10:40:00,25.2,25.27,25.2,25.26,31400.0,15.3278,15.3704,15.3278,15.3643,31400.0
2009-11-04 10:50:00,25.26,25.31,25.26,25.27,22600.0,15.3643,15.3947,15.3643,15.3704,22600.0
2009-11-04 11:00:00,25.25,25.25,25.14,25.14,132600.0,15.3582,15.3582,15.2913,15.2913,132600.0
2009-11-04 11:10:00,25.14,25.15,25.1,25.11,110400.0,15.2913,15.2974,15.267,15.2731,110400.0
2009-11-04 11:20:00,25.11,25.16,25.11,25.16,25200.0,15.2731,15.3035,15.2731,15.3035,25200.0
2009-11-04 11:30:00,25.15,25.22,25.13,25.22,38200.0,15.2974,15.34,15.2852,15.34,38200.0
2009-11-04 11:40:00,25.21,25.22,25.16,25.17,79400.0,15.3339,15.34,15.3035,15.3096,79400.0
2009-11-04 11:50:00,25.17,25.21,25.17,25.18,25000.0,15.3096,15.3339,15.3096,15.3157,25000.0
2009-11-04 12:00:00,25.18,25.21,25.15,25.16,27400.0,15.3157,15.3339,15.2974,15.3035,27400.0
2009-11-04 12:10:00,25.16,25.17,25.11,25.16,25400.0,15.3035,15.3096,15.2731,15.3035,25400.0
2009-11-04 12:20:00,25.17,25.21,25.16,25.18,24400.0,15.3096,15.3339,15.3035,15.3157,24400.0
2009-11-04 12:30:00,25.18,25.2,25.18,25.2,17200.0,15.3157,15.3278,15.3157,15.3278,17200.0
2009-11-04 12:40:00,25.2,25.22,25.19,25.2,17200.0,15.3278,15.34,15.3217,15.3278,17200.0
2009-11-04 12:50:00,25.19,25.23,25.19,25.22,25200.0,15.3217,15.3461,15.3217,15.34,25200.0
2009-11-04 13:00:00,25.22,25.23,25.2,25.21,21200.0,15.34,15.3461,15.3278,15.3339,21200.0
2009-11-04 13:10:00,25.22,25.23,25.18,25.18,9200.0,15.34,15.3461,15.3157,15.3157,9200.0
2009-11-04 13:20:00,25.18,25.21,25.17,25.21,34600.0,15.3157,15.3339,15.3096,15.3339,34600.0
2009-11-04 13:30:00,25.2,25.23,25.18,25.22,19200.0,15.3278,15.3461,15.3157,15.34,19200.0
2009-11-04 13:40:00,25.21,25.21,25.2,25.2,7200.0,15.3339,15.3339,15.3278,15.3278,7200.0
2009-11-04 13:50:00,25.2,25.2,25.18,25.2,15800.0,15.3278,15.3278,15.3157,15.3278,15800.0
2009-11-04 14:00:00,25.19,25.2,25.18,25.19,19200.0,15.3217,15.3278,15.3157,15.3217,19200.0
2009-11-04 14:10:00,25.19,25.28,25.04,25.1,74000.0,15.3217,15.3765,15.2305,15.267,74000.0
2009-11-04 14:20:00,25.08,25.29,25.08,25.11,98000.0,15.2548,15.3826,15.2548,15.2731,98000.0
2009-11-04 14:30:00,25.13,25.26,25.1,25.24,61600.0,15.2852,15.3643,15.267,15.3521,61600.0
2009-11-04 14:40:00,25.23,25.38,25.23,25.33,126200.0,15.3461,15.4373,15.3461,15.4069,126200.0
2009-11-04 14:50:00,25.32,25.37,25.3,25.35,81000.0,15.4008,15.4312,15.3886,15.4191,81000.0
2009-11-04 15:00:00,25.35,25.35,25.29,25.32,68600.0,15.4191,15.4191,15.3826,15.4008,68600.0
2009-11-04 15:10:00,25.31,25.34,25.24,25.28,90800.0,15.3947,15.413,15.3521,15.3765,90800.0
2009-11-04 15:20:00,25.28,25.28,25.21,25.22,54000.0,15.3765,15.3765,15.3339,15.34,54000.0
2009-11-04 15:30:00,25.24,25.25,25.14,25.16,87600.0,15.3521,15.3582,15.2913,15.3035,87600.0
2009-11-04 15:40:00,25.17,25.17,25.04,25.05,223800.0,15.3096,15.3096,15.2305,15.2366,223800.0
2009-11-04 15:50:00,25.06,25.06,24.98,25.02,346800.0,15.2427,15.2427,15.194,15.2183,346800.0
2009-11-05 09:30:00,25.13,25.32,25.08,25.3,85000.0,15.2852,15.4008,15.2548,15.3886,85000.0
2009-11-05 09:40:00,25.28,25.43,25.27,25.43,43400.0,15.3765,15.4677,15.3704,15.4677,43400.0
2009-11-05 09:50:00,25.43,25.45,25.36,25.42,52200.0,15.4677,15.4799,15.4251,15.4616,52200.0
2009-11-05 10:00:00,25.41,25.49,25.38,25.4,69000.0,15.4555,15.5042,15.4373,15.4495,69000.0
2009-11-05 10:10:00,25.41,25.42,25.34,25.36,49600.0,15.4555,15.4616,15.413,15.4251,49600.0
2009-11-05 10:20:00,25.35,25.37,25.32,25.32,37600.0,15.4191,15.4312,15.4008,15.4008,37600.0
2009-11-05 10:30:00,25.32,25.46,25.31,25.4,57200.0,15.4008,15.486,15.3947,15.4495,57200.0
2009-11-05 10:40:00,25.41,25.47,25.4,25.46,33400.0,15.4555,15.492,15.4495,15.486,33400.0
2009-11-05 10:50:00,25.43,25.5,25.43,25.48,60000.0,15.4677,15.5103,15.4677,15.4981,60000.0
2009-11-05 11:00:00,25.48,25.48,25.43,25.46,88800.0,15.4981,15.4981,15.4677,15.486,88800.0
2009-11-05 11:10:00,25.45,25.49,25.42,25.44,48600.0,15.4799,15.5042,15.4616,15.4738,48600.0
2009-11-05 11:20:00,25.44,25.48,25.44,25.47,38200.0,15.4738,15.4981,15.4738,15.492,38200.0
2009-11-05 11:30:00,25.47,25.47,25.45,25.45,34200.0,15.492,15.492,15.4799,15.4799,34200.0
2009-11-05 11:40:00,25.45,25.47,25.43,25.45,22800.0,15.4799,15.492,15.4677,15.4799,22800.0
2009-11-05 11:50:00,25.45,25.49,25.43,25.46,37000.0,15.4799,15.5042,15.4677,15.486,37000.0
2009-11-05 12:00:00,25.46,25.48,25.43,25.45,44200.0,15.486,15.4981,15.4677,15.4799,44200.0
2009-11-05 12:10:00,25.45,25.49,25.44,25.48,31600.0,15.4799,15.5042,15.4738,15.4981,31600.0
2009-11-05 12:20:00,25.47,25.55,25.47,25.53,48400.0,15.492,15.5407,15.492,15.5285,48400.0
2009-11-05 12:30:00,25.52,25.53,25.5,25.5,29000.0,15.5225,15.5285,15.5103,15.5103,29000.0
2009-11-05 12:40:00,25.5,25.5,25.48,25.49,38400.0,15.5103,15.5103,15.4981,15.5042,38400.0
2009-11-05 12:50:00,25.49,25.51,25.48,25.5,33200.0,15.5042,15.5164,15.4981,15.5103,33200.0
2009-11-05 13:00:00,25.5,25.51,25.49,25.49,31800.0,15.5103,15.5164,15.5042,15.5042,31800.0
2009-11-05 13:10:00,25.49,25.51,25.49,25.5,22800.0,15.5042,15.5164,15.5042,15.5103,22800.0
2009-11-05 13:20:00,25.5,25.53,25.49,25.52,24400.0,15.5103,15.5285,15.5042,15.5225,24400.0
2009-11-05 13:30:00,25.52,25.55,25.5,25.54,28200.0,15.5225,15.5407,15.5103,15.5346,28200.0
2009-11-05 13:40:00,25.53,25.59,25.53,25.58,21200.0,15.5285,15.565,15.5285,15.559,21200.0
2009-11-05 13:50:00,25.58,25.58,25.42,25.42,120400.0,15.559,15.559,15.4616,15.4616,120400.0
2009-11-05 14:00:00,25.42,25.43,25.38,25.38,92000.0,15.4616,15.4677,15.4373,15.4373,92000.0
2009-11-05 14:10:00,25.38,25.4,25.36,25.36,60400.0,15.4373,15.4495,15.4251,15.4251,60400.0
2009-11-05 14:20:00,25.37,25.39,25.34,25.39,85400.0,15.4312,15.4434,15.413,15.4434,85400.0
2009-11-05 14:30:00,25.39,25.45,25.38,25.43,62400.0,15.4434,15.4799,15.4373,15.4677,62400.0
2009-11-05 14:40:00,25.43,25.49,25.43,25.49,43200.0,15.4677,15.5042,15.4677,15.5042,43200.0
2009-11-05 14:50:00,25.49,25.53,25.47,25.48,112800.0,15.5042,15.5285,15.492,15.4981,112800.0
2009-11-05 15:00:00,25.48,25.49,25.41,25.41,102600.0,15.4981,15.5042,15.4555,15.4555,102600.0
2009-11-05 15:10:00,25.42,25.42,25.38,25.4,102200.0,15.4616,15.4616,15.4373,15.4495,102200.0
2009-11-05 15:20:00,25.4,25.4,25.36,25.39,88800.0,15.4495,15.4495,15.4251,15.4434,88800.0
2009-11-05 15:30:00,25.39,25.46,25.37,25.46,105000.0,15.4434,15.486,15.4312,15.486,105000.0
2009-11-05 15:40:00,25.46,25.47,25.44,25.45,149800.0,15.486,15.492,15.4738,15.4799,149800.0
2009-11-05 15:50:00,25.45,25.53,25.45,25.48,232400.0,15.4799,15.5285,15.4799,15.4981,232400.0
2009-11-06 09:30:00,25.41,25.49,24.45,25.18,501400.0,15.4555,15.5042,14.8716,15.3157,501400.0
2009-11-06 09:40:00,25.18,25.28,25.16,25.2,249400.0,15.3157,15.3765,15.3035,15.3278,249400.0
2009-11-06 09:50:00,25.2,25.31,25.18,25.2,260000.0,15.3278,15.3947,15.3157,15.3278,260000.0
2009-11-06 10:00:00,25.21,25.27,25.11,25.19,388200.0,15.3339,15.3704,15.2731,15.3217,388200.0
2009-11-06 10:10:00,25.19,25.23,25.18,25.22,88400.0,15.3217,15.3461,15.3157,15.34,88400.0
2009-11-06 10:20:00,25.22,25.22,25.14,25.14,70000.0,15.34,15.34,15.2913,15.2913,70000.0
2009-11-06 10:30:00,25.14,25.14,25.08,25.11,88400.0,15.2913,15.2913,15.2548,15.2731,88400.0
2009-11-06 10:40:00,25.13,25.2,25.08,25.17,76000.0,15.2852,15.3278,15.2548,15.3096,76000.0
2009-11-06 10:50:00,25.17,25.24,25.11,25.21,214600.0,15.3096,15.3521,15.2731,15.3339,214600.0
2009-11-06 11:00:00,25.21,25.21,25.17,25.19,85400.0,15.3339,15.3339,15.3096,15.3217,85400.0
2009-11-06 11:10:00,25.2,25.28,25.17,25.27,81200.0,15.3278,15.3765,15.3096,15.3704,81200.0
2009-11-06 11:20:00,25.26,25.33,25.19,25.33,135200.0,15.3643,15.4069,15.3217,15.4069,135200.0
2009-11-06 11:30:00,25.32,25.36,25.27,25.28,106400.0,15.4008,15.4251,15.3704,15.3765,106400.0
2009-11-06 11:40:00,25.28,25.3,25.26,25.29,42200.0,15.3765,15.3886,15.3643,15.3826,42200.0
2009-11-06 11:50:00,25.29,25.36,25.29,25.34,103400.0,15.3826,15.4251,15.3826,15.413,103400.0
2009-11-06 12:00:00,25.34,25.36,25.33,25.36,63600.0,15.413,15.4251,15.4069,15.4251,63600.0
2009-11-06 12:10:00,25.36,25.38,25.34,25.36,61400.0,15.4251,15.4373,15.413,15.4251,61400.0
2009-11-06 12:20:00,25.35,25.39,25.35,25.36,31200.0,15.4191,15.4434,15.4191,15.4251,31200.0
2009-11-06 12:30:00,25.36,25.4,25.34,25.38,55200.0,15.4251,15.4495,15.413,15.4373,55200.0
2009-11-06 12:40:00,25.38,25.38,25.33,25.35,36200.0,15.4373,15.4373,15.4069,15.4191,36200.0
2009-11-06 12:50:00,25.35,25.4,25.34,25.34,32600.0,15.4191,15.4495,15.413,15.413,32600.0
2009-11-06 13:00:00,25.34,25.35,25.33,25.33,27600.0,15.413,15.4191,15.4069,15.4069,27600.0
2009-11-06 13:10:00,25.33,25.36,25.33,25.35,44800.0,15.4069,15.4251,15.4069,15.4191,44800.0
2009-11-06 13:20:00,25.35,25.41,25.35,25.38,57000.0,15.4191,15.4555,15.4191,15.4373,57000.0
2009-11-06 13:30:00,25.38,25.47,25.38,25.43,64600.0,15.4373,15.492,15.4373,15.4677,64600.0
2009-11-06 13:40:00,25.43,25.46,25.39,25.4,68800.0,15.4677,15.486,15.4434,15.4495,68800.0
2009-11-06 13:50:00,25.4,25.41,25.37,25.38,29800.0,15.4495,15.4555,15.4312,15.4373,29800.0
2009-11-06 14:00:00,25.37,25.41,25.36,25.38,39200.0,15.4312,15.4555,15.4251,15.4373,39200.0
2009-11-06 14:10:00,25.37,25.38,25.34,25.36,27600.0,15.4312,15.4373,15.413,15.4251,27600.0
2009-11-06 14:20:00,25.36,25.39,25.35,25.36,47800.0,15.4251,15.4434,15.4191,15.4251,47800.0
2009-11-06 14:30:00,25.35,25.36,25.33,25.36,21000.0,15.4191,15.4251,15.4069,15.4251,21000.0
2009-11-06 14:40:00,25.36,25.36,25.34,25.35,29000.0,15.4251,15.4251,15.413,15.4191,29000.0
2009-11-06 14:50:00,25.35,25.38,25.31,25.31,53400.0,15.4191,15.4373,15.3947,15.3947,53400.0
2009-11-06 15:00:00,25.31,25.31,25.27,25.27,79000.0,15.3947,15.3947,15.3704,15.3704,79000.0
2009-11-06 15:10:00,25.27,25.29,25.23,25.25,49000.0,15.3704,15.3826,15.3461,15.3582,49000.0
2009-11-06 15:20:00,25.25,25.3,25.25,25.29,116400.0,15.3582,15.3886,15.3582,15.3826,116400.0
2009-11-06 15:30:00,25.29,25.3,25.25,25.3,168800.0,15.3826,15.3886,15.3582,15.3886,168800.0
2009-11-06 15:40:00,25.3,25.36,25.3,25.35,138600.0,15.3886,15.4251,15.3886,15.4191,138600.0
2009-11-06 15:50:00,25.34,25.4,25.33,25.37,246800.0,15.413,15.4495,15.4069,15.4312,246800.0
2009-11-09 09:30:00,25.47,25.74,25.23,25.49,171800.0,15.492,15.6563,15.3461,15.5042,171800.0
2009-11-09 09:40:00,25.46,25.64,25.45,25.63,100600.0,15.486,15.5954,15.4799,15.5894,100600.0
2009-11-09 09:50:00,25.65,25.65,25.5,25.52,73600.0,15.6015,15.6015,15.5103,15.5225,73600.0
2009-11-09 10:00:00,25.52,25.55,25.42,25.49,117800.0,15.5225,15.5407,15.4616,15.5042,117800.0
2009-11-09 10:10:00,25.49,25.53,25.47,25.47,54400.0,15.5042,15.5285,15.492,15.492,54400.0
2009-11-09 10:20:00,25.47,25.5,25.38,25.43,67200.0,15.492,15.5103,15.4373,15.4677,67200.0
2009-11-09 10:30:00,25.43,25.47,25.39,25.43,46800.0,15.4677,15.492,15.4434,15.4677,46800.0
2009-11-09 10:40:00,25.43,25.52,25.43,25.52,19000.0,15.4677,15.5225,15.4677,15.5225,19000.0
2009-11-09 10:50:00,25.52,25.6,25.5,25.57,43400.0,15.5225,15.5711,15.5103,15.5529,43400.0
2009-11-09 11:00:00,25.58,25.62,25.55,25.61,30800.0,15.559,15.5833,15.5407,15.5772,30800.0
2009-11-09 11:10:00,25.61,25.74,25.61,25.68,59200.0,15.5772,15.6563,15.5772,15.6198,59200.0
2009-11-09 11:20:00,25.68,25.71,25.63,25.68,40600.0,15.6198,15.638,15.5894,15.6198,40600.0
2009-11-09 11:30:00,25.68,25.7,25.61,25.65,33200.0,15.6198,15.6319,15.5772,15.6015,33200.0
2009-11-09 11:40:00,25.64,25.79,25.64,25.78,63800.0,15.5954,15.6867,15.5954,15.6806,63800.0
2009-11-09 11:50:00,25.77,25.77,25.74,25.76,39200.0,15.6745,15.6745,15.6563,15.6684,39200.0
2009-11-09 12:00:00,25.75,25.84,25.74,25.83,70600.0,15.6624,15.7171,15.6563,15.711,70600.0
2009-11-09 12:10:00,25.83,25.85,25.78,25.81,51400.0,15.711,15.7232,15.6806,15.6988,51400.0
2009-11-09 12:20:00,25.81,25.85,25.81,25.82,31200.0,15.6988,15.7232,15.6988,15.7049,31200.0
2009-11-09 12:30:00,25.82,25.83,25.76,25.77,54200.0,15.7049,15.711,15.6684,15.6745,54200.0
2009-11-09 12:40:00,25.77,25.79,25.73,25.73,65600.0,15.6745,15.6867,15.6502,15.6502,65600.0
2009-11-09 12:50:00,25.73,25.81,25.69,25.8,42600.0,15.6502,15.6988,15.6259,15.6928,42600.0
2009-11-09 13:00:00,25.8,25.83,25.77,25.78,32000.0,15.6928,15.711,15.6745,15.6806,32000.0
2009-11-09 13:10:00,25.78,25.86,25.77,25.86,44000.0,15.6806,15.7293,15.6745,15.7293,44000.0
2009-11-09 13:20:00,25.86,25.88,25.84,25.86,33600.0,15.7293,15.7414,15.7171,15.7293,33600.0
2009-11-09 13:30:00,25.86,25.97,25.84,25.95,264600.0,15.7293,15.7962,15.7171,15.784,264600.0
2009-11-09 13:40:00,25.95,25.99,25.93,25.96,154800.0,15.784,15.8083,15.7718,15.7901,154800.0
2009-11-09 13:50:00,25.96,26.02,25.95,26.0,128800.0,15.7901,15.8266,15.784,15.8144,128800.0
2009-11-09 14:00:00,26.02,26.03,25.98,26.0,95800.0,15.8266,15.8327,15.8022,15.8144,95800.0
2009-11-09 14:10:00,25.99,26.02,25.94,25.95,60800.0,15.8083,15.8266,15.7779,15.784,60800.0
2009-11-09 14:20:00,25.96,25.96,25.9,25.9,103600.0,15.7901,15.7901,15.7536,15.7536,103600.0
2009-11-09 14:30:00,25.9,25.92,25.72,25.73,237800.0,15.7536,15.7658,15.6441,15.6502,237800.0
2009-11-09 14:40:00,25.74,25.75,25.69,25.74,88000.0,15.6563,15.6624,15.6259,15.6563,88000.0
2009-11-09 14:50:00,25.74,25.85,25.74,25.83,38400.0,15.6563,15.7232,15.6563,15.711,38400.0
2009-11-09 15:00:00,25.84,25.87,25.83,25.85,52000.0,15.7171,15.7353,15.711,15.7232,52000.0
2009-11-09 15:10:00,25.84,25.88,25.83,25.85,73000.0,15.7171,15.7414,15.711,15.7232,73000.0
2009-11-09 15:20:00,25.86,25.89,25.81,25.86,85200.0,15.7293,15.7475,15.6988,15.7293,85200.0
2009-11-09 15:30:00,25.86,25.86,25.82,25.83,92800.0,15.7293,15.7293,15.7049,15.711,92800.0
2009-11-09 15:40:00,25.84,25.94,25.84,25.89,133600.0,15.7171,15.7779,15.7171,15.7475,133600.0
2009-11-09 15:50:00,25.89,25.99,25.89,25.97,223000.0,15.7475,15.8083,15.7475,15.7962,223000.0
2009-11-10 09:30:00,26.0,26.09,25.95,26.01,103600.0,15.8144,15.8692,15.784,15.8205,103600.0
2009-11-10 09:40:00,26.0,26.05,25.9,25.92,92400.0,15.8144,15.8448,15.7536,15.7658,92400.0
2009-11-10 09:50:00,25.92,26.06,25.91,26.04,43200.0,15.7658,15.8509,15.7597,15.8387,43200.0
2009-11-10 10:00:00,26.04,26.15,26.04,26.15,71200.0,15.8387,15.9057,15.8387,15.9057,71200.0
2009-11-10 10:10:00,26.16,26.22,26.13,26.16,72600.0,15.9117,15.9482,15.8935,15.9117,72600.0
2009-11-10 10:20:00,26.16,26.27,26.15,26.22,80800.0,15.9117,15.9786,15.9057,15.9482,80800.0
2009-11-10 10:30:00,26.22,26.25,26.18,26.24,54000.0,15.9482,15.9665,15.9239,15.9604,54000.0
2009-11-10 10:40:00,26.24,26.32,26.21,26.3,51400.0,15.9604,16.0091,15.9421,15.9969,51400.0
2009-11-10 10:50:00,26.3,26.34,26.25,26.32,43000.0,15.9969,16.0212,15.9665,16.0091,43000.0
2009-11-10 11:00:00,26.32,26.32,26.29,26.3,55800.0,16.0091,16.0091,15.9908,15.9969,55800.0
2009-11-10 11:10:00,26.3,26.36,26.3,26.35,51400.0,15.9969,16.0334,15.9969,16.0273,51400.0
2009-11-10 11:20:00,26.35,26.4,26.35,26.38,59000.0,16.0273,16.0577,16.0273,16.0455,59000.0
2009-11-10 11:30:00,26.38,26.47,26.38,26.45,76000.0,16.0455,16.1003,16.0455,16.0881,76000.0
2009-11-10 11:40:00,26.45,26.48,26.41,26.43,66600.0,16.0881,16.1064,16.0638,16.076,66600.0
2009-11-10 11:50:00,26.43,26.45,26.4,26.4,48800.0,16.076,16.0881,16.0577,16.0577,48800.0
2009-11-10 12:00:00,26.41,26.41,26.36,26.38,172200.0,16.0638,16.0638,16.0334,16.0455,172200.0
2009-11-10 12:10:00,26.38,26.39,26.33,26.35,41800.0,16.0455,16.0516,16.0151,16.0273,41800.0
2009-11-10 12:20:00,26.36,26.37,26.3,26.31,42400.0,16.0334,16.0395,15.9969,16.003,42400.0
2009-11-10 12:30:00,26.3,26.3,26.24,26.26,32800.0,15.9969,15.9969,15.9604,15.9726,32800.0
2009-11-10 12:40:00,26.26,26.3,26.24,26.25,23600.0,15.9726,15.9969,15.9604,15.9665,23600.0
2009-11-10 12:50:00,26.26,26.31,26.25,26.29,22200.0,15.9726,16.003,15.9665,15.9908,22200.0
2009-11-10 13:00:00,26.29,26.29,26.25,26.27,16000.0,15.9908,15.9908,15.9665,15.9786,16000.0
2009-11-10 13:10:00,26.26,26.27,26.18,26.2,53600.0,15.9726,15.9786,15.9239,15.9361,53600.0
2009-11-10 13:20:00,26.2,26.21,26.17,26.19,57400.0,15.9361,15.9421,15.9178,15.93,57400.0
2009-11-10 13:30:00,26.19,26.2,26.16,26.2,32600.0,15.93,15.9361,15.9117,15.9361,32600.0
2009-11-10 13:40:00,26.2,26.2,26.16,26.19,14200.0,15.9361,15.9361,15.9117,15.93,14200.0
2009-11-10 13:50:00,26.2,26.25,26.2,26.25,35400.0,15.9361,15.9665,15.9361,15.9665,35400.0
2009-11-10 14:00:00,26.25,26.28,26.24,26.27,47200.0,15.9665,15.9847,15.9604,15.9786,47200.0
2009-11-10 14:10:00,26.27,26.27,26.24,26.26,23800.0,15.9786,15.9786,15.9604,15.9726,23800.0
2009-11-10 14:20:00,26.26,26.3,26.26,26.28,41200.0,15.9726,15.9969,15.9726,15.9847,41200.0
2009-11-10 14:30:00,26.28,26.29,26.25,26.25,56800.0,15.9847,15.9908,15.9665,15.9665,56800.0
2009-11-10 14:40:00,26.25,26.26,26.16,26.2,125600.0,15.9665,15.9726,15.9117,15.9361,125600.0
2009-11-10 14:50:00,26.2,26.24,26.2,26.23,53200.0,15.9361,15.9604,15.9361,15.9543,53200.0
2009-11-10 15:00:00,26.23,26.25,26.2,26.25,44000.0,15.9543,15.9665,15.9361,15.9665,44000.0
2009-11-10 15:10:00,26.25,26.33,26.24,26.31,78800.0,15.9665,16.0151,15.9604,16.003,78800.0
2009-11-10 15:20:00,26.31,26.35,26.29,26.35,58600.0,16.003,16.0273,15.9908,16.0273,58600.0
2009-11-10 15:30:00,26.34,26.35,26.3,26.32,87400.0,16.0212,16.0273,15.9969,16.0091,87400.0
2009-11-10 15:40:00,26.32,26.34,26.3,26.31,104200.0,16.0091,16.0212,15.9969,16.003,104200.0
2009-11-10 15:50:00,26.3,26.34,26.29,26.33,163000.0,15.9969,16.0212,15.9908,16.0151,163000.0
2009-11-11 09:30:00,26.53,26.57,26.25,26.52,160400.0,16.1368,16.1611,15.9665,16.1307,160400.0
2009-11-11 09:40:00,26.52,26.52,26.35,26.42,85400.0,16.1307,16.1307,16.0273,16.0699,85400.0
2009-11-11 09:50:00,26.43,26.54,26.43,26.54,62800.0,16.076,16.1429,16.076,16.1429,62800.0
2009-11-11 10:00:00,26.54,26.56,26.5,26.55,55400.0,16.1429,16.155,16.1185,16.149,55400.0
2009-11-11 10:10:00,26.55,26.61,26.52,26.59,59800.0,16.149,16.1854,16.1307,16.1733,59800.0
2009-11-11 10:20:00,26.58,26.61,26.5,26.5,78000.0,16.1672,16.1854,16.1185,16.1185,78000.0
2009-11-11 10:30:00,26.5,26.5,26.43,26.45,68000.0,16.1185,16.1185,16.076,16.0881,68000.0
2009-11-11 10:40:00,26.45,26.47,26.34,26.34,77000.0,16.0881,16.1003,16.0212,16.0212,77000.0
2009-11-11 10:50:00,26.35,26.35,26.28,26.34,75000.0,16.0273,16.0273,15.9847,16.0212,75000.0
2009-11-11 11:00:00,26.33,26.35,26.23,26.23,52400.0,16.0151,16.0273,15.9543,15.9543,52400.0
2009-11-11 11:10:00,26.24,26.33,26.23,26.33,52400.0,15.9604,16.0151,15.9543,16.0151,52400.0
2009-11-11 11:20:00,26.32,26.34,26.24,26.28,35200.0,16.0091,16.0212,15.9604,15.9847,35200.0
2009-11-11 11:30:00,26.27,26.3,26.24,26.28,38400.0,15.9786,15.9969,15.9604,15.9847,38400.0
2009-11-11 11:40:00,26.28,26.3,26.28,26.3,14000.0,15.9847,15.9969,15.9847,15.9969,14000.0
2009-11-11 11:50:00,26.3,26.31,26.21,26.26,50000.0,15.9969,16.003,15.9421,15.9726,50000.0
2009-11-11 12:00:00,26.27,26.35,26.25,26.35,51400.0,15.9786,16.0273,15.9665,16.0273,51400.0
2009-11-11 12:10:00,26.35,26.36,26.32,26.33,30800.0,16.0273,16.0334,16.0091,16.0151,30800.0
2009-11-11 12:20:00,26.32,26.4,26.31,26.4,24200.0,16.0091,16.0577,16.003,16.0577,24200.0
2009-11-11 12:30:00,26.4,26.46,26.38,26.42,34800.0,16.0577,16.0942,16.0455,16.0699,34800.0
2009-11-11 12:40:00,26.42,26.43,26.38,26.38,25800.0,16.0699,16.076,16.0455,16.0455,25800.0
2009-11-11 12:50:00,26.37,26.39,26.34,26.36,27800.0,16.0395,16.0516,16.0212,16.0334,27800.0
2009-11-11 13:00:00,26.36,26.36,26.32,26.33,26000.0,16.0334,16.0334,16.0091,16.0151,26000.0
2009-11-11 13:10:00,26.33,26.33,26.31,26.32,30200.0,16.0151,16.0151,16.003,16.0091,30200.0
2009-11-11 13:20:00,26.32,26.36,26.32,26.32,17400.0,16.0091,16.0334,16.0091,16.0091,17400.0
2009-11-11 13:30:00,26.33,26.36,26.32,26.32,37200.0,16.0151,16.0334,16.0091,16.0091,37200.0
2009-11-11 13:40:00,26.32,26.33,26.25,26.3,35000.0,16.0091,16.0151,15.9665,15.9969,35000.0
2009-11-11 13:50:00,26.3,26.35,26.3,26.33,23600.0,15.9969,16.0273,15.9969,16.0151,23600.0
2009-11-11 14:00:00,26.33,26.35,26.31,26.34,28800.0,16.0151,16.0273,16.003,16.0212,28800.0
2009-11-11 14:10:00,26.34,26.36,26.32,26.34,33200.0,16.0212,16.0334,16.0091,16.0212,33200.0
2009-11-11 14:20:00,26.35,26.35,26.32,26.33,27200.0,16.0273,16.0273,16.0091,16.0151,27200.0
2009-11-11 14:30:00,26.33,26.35,26.33,26.34,29000.0,16.0151,16.0273,16.0151,16.0212,29000.0
2009-11-11 14:40:00,26.33,26.35,26.31,26.35,19200.0,16.0151,16.0273,16.003,16.0273,19200.0
2009-11-11 14:50:00,26.34,26.37,26.34,26.36,24800.0,16.0212,16.0395,16.0212,16.0334,24800.0
2009-11-11 15:00:00,26.36,26.39,26.35,26.36,35000.0,16.0334,16.0516,16.0273,16.0334,35000.0
2009-11-11 15:10:00,26.36,26.37,26.33,26.36,29400.0,16.0334,16.0395,16.0151,16.0334,29400.0
2009-11-11 15:20:00,26.35,26.37,26.34,26.36,44000.0,16.0273,16.0395,16.0212,16.0334,44000.0
2009-11-11 15:30:00,26.36,26.39,26.34,26.36,84200.0,16.0334,16.0516,16.0212,16.0334,84200.0
2009-11-11 15:40:00,26.36,26.4,26.34,26.39,107400.0,16.0334,16.0577,16.0212,16.0516,107400.0
2009-11-11 15:50:00,26.4,26.43,26.36,26.39,198400.0,16.0577,16.076,16.0334,16.0516,198400.0
2009-11-12 09:30:00,26.31,26.41,26.16,26.19,64400.0,16.003,16.0638,15.9117,15.93,64400.0
2009-11-12 09:40:00,26.2,26.23,26.17,26.19,63200.0,15.9361,15.9543,15.9178,15.93,63200.0
2009-11-12 09:50:00,26.19,26.31,26.18,26.28,41800.0,15.93,16.003,15.9239,15.9847,41800.0
2009-11-12 10:00:00,26.29,26.34,26.29,26.3,46200.0,15.9908,16.0212,15.9908,15.9969,46200.0
2009-11-12 10:10:00,26.3,26.31,26.27,26.27,51000.0,15.9969,16.003,15.9786,15.9786,51000.0
2009-11-12 10:20:00,26.27,26.3,26.25,26.26,41400.0,15.9786,15.9969,15.9665,15.9726,41400.0
2009-11-12 10:30:00,26.25,26.25,26.21,26.22,35600.0,15.9665,15.9665,15.9421,15.9482,35600.0
2009-11-12 10:40:00,26.22,26.25,26.19,26.19,43800.0,15.9482,15.9665,15.93,15.93,43800.0
2009-11-12 10:50:00,26.2,26.23,26.16,26.18,65200.0,15.9361,15.9543,15.9117,15.9239,65200.0
2009-11-12 11:00:00,26.17,26.2,26.13,26.16,69800.0,15.9178,15.9361,15.8935,15.9117,69800.0
2009-11-12 11:10:00,26.16,26.17,26.11,26.15,66000.0,15.9117,15.9178,15.8813,15.9057,66000.0
2009-11-12 11:20:00,26.14,26.15,26.09,26.11,31200.0,15.8996,15.9057,15.8692,15.8813,31200.0
2009-11-12 11:30:00,26.11,26.11,26.08,26.09,31200.0,15.8813,15.8813,15.8631,15.8692,31200.0
2009-11-12 11:40:00,26.1,26.15,26.08,26.15,48800.0,15.8752,15.9057,15.8631,15.9057,48800.0
2009-11-12 11:50:00,26.15,26.18,26.13,26.18,28200.0,15.9057,15.9239,15.8935,15.9239,28200.0
2009-11-12 12:00:00,26.18,26.18,26.18,26.18,21200.0,15.9239,15.9239,15.9239,15.9239,21200.0
2009-11-12 12:10:00,26.18,26.18,26.14,26.14,31800.0,15.9239,15.9239,15.8996,15.8996,31800.0
2009-11-12 12:20:00,26.14,26.15,26.09,26.13,96400.0,15.8996,15.9057,15.8692,15.8935,96400.0
2009-11-12 12:30:00,26.11,26.14,26.1,26.11,30200.0,15.8813,15.8996,15.8752,15.8813,30200.0
2009-11-12 12:40:00,26.11,26.14,26.11,26.13,39200.0,15.8813,15.8996,15.8813,15.8935,39200.0
2009-11-12 12:50:00,26.12,26.15,26.09,26.1,31400.0,15.8874,15.9057,15.8692,15.8752,31400.0
2009-11-12 13:00:00,26.09,26.09,26.0,26.04,22400.0,15.8692,15.8692,15.8144,15.8387,22400.0
2009-11-12 13:10:00,26.03,26.04,25.99,26.02,38200.0,15.8327,15.8387,15.8083,15.8266,38200.0
2009-11-12 13:20:00,26.03,26.03,25.99,26.0,33200.0,15.8327,15.8327,15.8083,15.8144,33200.0
2009-11-12 13:30:00,26.0,26.02,25.96,25.97,40400.0,15.8144,15.8266,15.7901,15.7962,40400.0
2009-11-12 13:40:00,25.97,25.98,25.94,25.95,45600.0,15.7962,15.8022,15.7779,15.784,45600.0
2009-11-12 13:50:00,25.95,25.96,25.93,25.94,43600.0,15.784,15.7901,15.7718,15.7779,43600.0
2009-11-12 14:00:00,25.93,25.94,25.91,25.92,55800.0,15.7718,15.7779,15.7597,15.7658,55800.0
2009-11-12 14:10:00,25.91,25.94,25.88,25.9,126200.0,15.7597,15.7779,15.7414,15.7536,126200.0
2009-11-12 14:20:00,25.9,25.93,25.9,25.92,54600.0,15.7536,15.7718,15.7536,15.7658,54600.0
2009-11-12 14:30:00,25.92,25.93,25.88,25.88,40000.0,15.7658,15.7718,15.7414,15.7414,40000.0
2009-11-12 14:40:00,25.88,25.88,25.81,25.81,67800.0,15.7414,15.7414,15.6988,15.6988,67800.0
2009-11-12 14:50:00,25.81,25.82,25.81,25.82,70400.0,15.6988,15.7049,15.6988,15.7049,70400.0
2009-11-12 15:00:00,25.82,25.82,25.75,25.77,139800.0,15.7049,15.7049,15.6624,15.6745,139800.0
2009-11-12 15:10:00,25.76,25.84,25.73,25.84,139000.0,15.6684,15.7171,15.6502,15.7171,139000.0
2009-11-12 15:20:00,25.84,25.84,25.81,25.84,86400.0,15.7171,15.7171,15.6988,15.7171,86400.0
2009-11-12 15:30:00,25.84,25.84,25.8,25.81,108600.0,15.7171,15.7171,15.6928,15.6988,108600.0
2009-11-12 15:40:00,25.8,25.81,25.77,25.8,184000.0,15.6928,15.6988,15.6745,15.6928,184000.0
2009-11-12 15:50:00,25.8,25.87,25.79,25.85,459600.0,15.6928,15.7353,15.6867,15.7232,459600.0
2009-11-13 09:30:00,25.86,25.93,25.81,25.88,72800.0,15.7293,15.7718,15.6988,15.7414,72800.0
2009-11-13 09:40:00,25.86,25.92,25.85,25.86,56800.0,15.7293,15.7658,15.7232,15.7293,56800.0
2009-11-13 09:50:00,25.86,25.92,25.73,25.77,183600.0,15.7293,15.7658,15.6502,15.6745,183600.0
2009-11-13 10:00:00,25.77,25.83,25.75,25.8,155000.0,15.6745,15.711,15.6624,15.6928,155000.0
2009-11-13 10:10:00,25.81,25.87,25.75,25.86,61200.0,15.6988,15.7353,15.6624,15.7293,61200.0
2009-11-13 10:20:00,25.86,25.93,25.86,25.87,77200.0,15.7293,15.7718,15.7293,15.7353,77200.0
2009-11-13 10:30:00,25.87,25.92,25.84,25.91,69400.0,15.7353,15.7658,15.7171,15.7597,69400.0
2009-11-13 10:40:00,25.91,26.0,25.9,25.99,74600.0,15.7597,15.8144,15.7536,15.8083,74600.0
2009-11-13 10:50:00,25.98,26.06,25.98,26.01,103600.0,15.8022,15.8509,15.8022,15.8205,103600.0
2009-11-13 11:00:00,26.02,26.06,26.01,26.04,35800.0,15.8266,15.8509,15.8205,15.8387,35800.0
2009-11-13 11:10:00,26.04,26.07,26.03,26.05,77400.0,15.8387,15.857,15.8327,15.8448,77400.0
2009-11-13 11:20:00,26.05,26.1,26.03,26.09,49800.0,15.8448,15.8752,15.8327,15.8692,49800.0
2009-11-13 11:30:00,26.09,26.1,26.05,26.09,41400.0,15.8692,15.8752,15.8448,15.8692,41400.0
2009-11-13 11:40:00,26.09,26.09,26.03,26.05,33200.0,15.8692,15.8692,15.8327,15.8448,33200.0
2009-11-13 11:50:00,26.05,26.11,26.04,26.1,47000.0,15.8448,15.8813,15.8387,15.8752,47000.0
2009-11-13 12:00:00,26.1,26.11,26.09,26.09,98800.0,15.8752,15.8813,15.8692,15.8692,98800.0
2009-11-13 12:10:00,26.08,26.16,26.08,26.16,24600.0,15.8631,15.9117,15.8631,15.9117,24600.0
2009-11-13 12:20:00,26.16,26.18,26.16,26.18,45400.0,15.9117,15.9239,15.9117,15.9239,45400.0
2009-11-13 12:30:00,26.18,26.19,26.16,26.16,63000.0,15.9239,15.93,15.9117,15.9117,63000.0
2009-11-13 12:40:00,26.16,26.18,26.15,26.17,33200.0,15.9117,15.9239,15.9057,15.9178,33200.0
2009-11-13 12:50:00,26.17,26.17,26.14,26.16,44200.0,15.9178,15.9178,15.8996,15.9117,44200.0
2009-11-13 13:00:00,26.16,26.16,26.14,26.14,42600.0,15.9117,15.9117,15.8996,15.8996,42600.0
2009-11-13 13:10:00,26.14,26.14,26.1,26.11,31600.0,15.8996,15.8996,15.8752,15.8813,31600.0
2009-11-13 13:20:00,26.11,26.11,26.11,26.11,107600.0,15.8813,15.8813,15.8813,15.8813,107600.0
2009-11-13 13:30:00,26.11,26.13,26.1,26.12,57400.0,15.8813,15.8935,15.8752,15.8874,57400.0
2009-11-13 13:40:00,26.12,26.13,26.11,26.11,48000.0,15.8874,15.8935,15.8813,15.8813,48000.0
2009-11-13 13:50:00,26.11,26.13,26.09,26.09,40800.0,15.8813,15.8935,15.8692,15.8692,40800.0
2009-11-13 14:00:00,26.11,26.12,26.1,26.11,45200.0,15.8813,15.8874,15.8752,15.8813,45200.0
2009-11-13 14:10:00,26.11,26.12,26.09,26.09,45200.0,15.8813,15.8874,15.8692,15.8692,45200.0
2009-11-13 14:20:00,26.08,26.08,26.02,26.03,48400.0,15.8631,15.8631,15.8266,15.8327,48400.0
2009-11-13 14:30:00,26.03,26.03,25.97,25.98,66600.0,15.8327,15.8327,15.7962,15.8022,66600.0
2009-11-13 14:40:00,25.97,26.0,25.96,26.0,62000.0,15.7962,15.8144,15.7901,15.8144,62000.0
2009-11-13 14:50:00,26.0,26.04,25.99,26.01,49000.0,15.8144,15.8387,15.8083,15.8205,49000.0
2009-11-13 15:00:00,26.01,26.05,26.0,26.05,55000.0,15.8205,15.8448,15.8144,15.8448,55000.0
2009-11-13 15:10:00,26.05,26.06,26.01,26.05,44600.0,15.8448,15.8509,15.8205,15.8448,44600.0
2009-11-13 15:20:00,26.04,26.06,26.03,26.06,74600.0,15.8387,15.8509,15.8327,15.8509,74600.0
2009-11-13 15:30:00,26.06,26.13,26.06,26.1,184200.0,15.8509,15.8935,15.8509,15.8752,184200.0
2009-11-13 15:40:00,26.1,26.17,26.1,26.14,153400.0,15.8752,15.9178,15.8752,15.8996,153400.0
2009-11-13 15:50:00,26.14,26.16,26.11,26.12,285400.0,15.8996,15.9117,15.8813,15.8874,285400.0
2009-11-16 09:30:00,26.22,26.27,26.16,26.27,54400.0,15.9482,15.9786,15.9117,15.9786,54400.0
2009-11-16 09:40:00,26.27,26.3,26.23,26.29,35800.0,15.9786,15.9969,15.9543,15.9908,35800.0
2009-11-16 09:50:00,26.28,26.36,26.27,26.34,58000.0,15.9847,16.0334,15.9786,16.0212,58000.0
2009-11-16 10:00:00,26.34,26.35,26.31,26.34,75400.0,16.0212,16.0273,16.003,16.0212,75400.0
2009-11-16 10:10:00,26.33,26.36,26.3,26.33,101400.0,16.0151,16.0334,15.9969,16.0151,101400.0
2009-11-16 10:20:00,26.33,26.33,26.31,26.32,50800.0,16.0151,16.0151,16.003,16.0091,50800.0
2009-11-16 10:30:00,26.32,26.35,26.32,26.35,57400.0,16.0091,16.0273,16.0091,16.0273,57400.0
2009-11-16 10:40:00,26.34,26.35,26.32,26.33,40000.0,16.0212,16.0273,16.0091,16.0151,40000.0
2009-11-16 10:50:00,26.33,26.35,26.33,26.35,93400.0,16.0151,16.0273,16.0151,16.0273,93400.0
2009-11-16 11:00:00,26.35,26.38,26.35,26.38,192400.0,16.0273,16.0455,16.0273,16.0455,192400.0
2009-11-16 11:10:00,26.38,26.4,26.36,26.39,67000.0,16.0455,16.0577,16.0334,16.0516,67000.0
2009-11-16 11:20:00,26.39,26.41,26.38,26.38,45200.0,16.0516,16.0638,16.0455,16.0455,45200.0
2009-11-16 11:30:00,26.38,26.42,26.36,26.38,51600.0,16.0455,16.0699,16.0334,16.0455,51600.0
2009-11-16 11:40:00,26.38,26.38,26.35,26.38,30600.0,16.0455,16.0455,16.0273,16.0455,30600.0
2009-11-16 11:50:00,26.38,26.38,26.33,26.35,35000.0,16.0455,16.0455,16.0151,16.0273,35000.0
2009-11-16 12:00:00,26.35,26.35,26.31,26.32,131000.0,16.0273,16.0273,16.003,16.0091,131000.0
2009-11-16 12:10:00,26.33,26.33,26.25,26.25,40000.0,16.0151,16.0151,15.9665,15.9665,40000.0
2009-11-16 12:20:00,26.25,26.27,26.21,26.25,75200.0,15.9665,15.9786,15.9421,15.9665,75200.0
2009-11-16 12:30:00,26.25,26.28,26.24,26.27,68200.0,15.9665,15.9847,15.9604,15.9786,68200.0
2009-11-16 12:40:00,26.26,26.32,26.25,26.32,25200.0,15.9726,16.0091,15.9665,16.0091,25200.0
2009-11-16 12:50:00,26.32,26.33,26.3,26.31,43000.0,16.0091,16.0151,15.9969,16.003,43000.0
2009-11-16 13:00:00,26.32,26.34,26.3,26.3,68400.0,16.0091,16.0212,15.9969,15.9969,68400.0
2009-11-16 13:10:00,26.31,26.34,26.3,26.32,50000.0,16.003,16.0212,15.9969,16.0091,50000.0
2009-11-16 13:20:00,26.32,26.33,26.3,26.3,22800.0,16.0091,16.0151,15.9969,15.9969,22800.0
2009-11-16 13:30:00,26.3,26.33,26.3,26.31,35600.0,15.9969,16.0151,15.9969,16.003,35600.0
2009-11-16 13:40:00,26.32,26.33,26.3,26.3,36400.0,16.0091,16.0151,15.9969,15.9969,36400.0
2009-11-16 13:50:00,26.31,26.32,26.3,26.31,25000.0,16.003,16.0091,15.9969,16.003,25000.0
2009-11-16 14:00:00,26.31,26.34,26.31,26.34,52200.0,16.003,16.0212,16.003,16.0212,52200.0
2009-11-16 14:10:00,26.33,26.35,26.31,26.32,52600.0,16.0151,16.0273,16.003,16.0091,52600.0
2009-11-16 14:20:00,26.32,26.33,26.31,26.32,64800.0,16.0091,16.0151,16.003,16.0091,64800.0
2009-11-16 14:30:00,26.32,26.33,26.32,26.33,37200.0,16.0091,16.0151,16.0091,16.0151,37200.0
2009-11-16 14:40:00,26.33,26.37,26.33,26.35,26200.0,16.0151,16.0395,16.0151,16.0273,26200.0
2009-11-16 14:50:00,26.34,26.35,26.33,26.34,25000.0,16.0212,16.0273,16.0151,16.0212,25000.0
2009-11-16 15:00:00,26.35,26.35,26.3,26.3,78800.0,16.0273,16.0273,15.9969,15.9969,78800.0
2009-11-16 15:10:00,26.3,26.3,26.22,26.22,89800.0,15.9969,15.9969,15.9482,15.9482,89800.0
2009-11-16 15:20:00,26.22,26.29,26.21,26.27,66600.0,15.9482,15.9908,15.9421,15.9786,66600.0
2009-11-16 15:30:00,26.27,26.3,26.26,26.28,107400.0,15.9786,15.9969,15.9726,15.9847,107400.0
2009-11-16 15:40:00,26.28,26.29,26.24,26.27,142800.0,15.9847,15.9908,15.9604,15.9786,142800.0
2009-11-16 15:50:00,26.28,26.34,26.25,26.34,191000.0,15.9847,16.0212,15.9665,16.0212,191000.0
2009-11-17 09:30:00,26.3,26.48,26.3,26.43,78000.0,15.9969,16.1064,15.9969,16.076,78000.0
2009-11-17 09:40:00,26.42,26.43,26.32,26.35,67800.0,16.0699,16.076,16.0091,16.0273,67800.0
2009-11-17 09:50:00,26.34,26.4,26.31,26.33,40600.0,16.0212,16.0577,16.003,16.0151,40600.0
2009-11-17 10:00:00,26.31,26.38,26.31,26.33,51200.0,16.003,16.0455,16.003,16.0151,51200.0
2009-11-17 10:10:00,26.32,26.4,26.3,26.39,38400.0,16.0091,16.0577,15.9969,16.0516,38400.0
2009-11-17 10:20:00,26.39,26.42,26.38,26.4,29000.0,16.0516,16.0699,16.0455,16.0577,29000.0
2009-11-17 10:30:00,26.4,26.4,26.34,26.35,31200.0,16.0577,16.0577,16.0212,16.0273,31200.0
2009-11-17 10:40:00,26.35,26.35,26.29,26.3,28000.0,16.0273,16.0273,15.9908,15.9969,28000.0
2009-11-17 10:50:00,26.29,26.36,26.27,26.36,22200.0,15.9908,16.0334,15.9786,16.0334,22200.0
2009-11-17 11:00:00,26.37,26.43,26.36,26.43,31600.0,16.0395,16.076,16.0334,16.076,31600.0
2009-11-17 11:10:00,26.43,26.43,26.3,26.3,44000.0,16.076,16.076,15.9969,15.9969,44000.0
2009-11-17 11:20:00,26.3,26.37,26.3,26.36,65400.0,15.9969,16.0395,15.9969,16.0334,65400.0
2009-11-17 11:30:00,26.36,26.4,26.36,26.4,28000.0,16.0334,16.0577,16.0334,16.0577,28000.0
2009-11-17 11:40:00,26.4,26.41,26.37,26.38,33000.0,16.0577,16.0638,16.0395,16.0455,33000.0
2009-11-17 11:50:00,26.38,26.38,26.36,26.37,31600.0,16.0455,16.0455,16.0334,16.0395,31600.0
2009-11-17 12:00:00,26.37,26.37,26.34,26.36,27800.0,16.0395,16.0395,16.0212,16.0334,27800.0
2009-11-17 12:10:00,26.36,26.4,26.35,26.39,31600.0,16.0334,16.0577,16.0273,16.0516,31600.0
2009-11-17 12:20:00,26.39,26.4,26.38,26.39,49400.0,16.0516,16.0577,16.0455,16.0516,49400.0
2009-11-17 12:30:00,26.39,26.43,26.39,26.42,49400.0,16.0516,16.076,16.0516,16.0699,49400.0
2009-11-17 12:40:00,26.41,26.41,26.4,26.41,13400.0,16.0638,16.0638,16.0577,16.0638,13400.0
2009-11-17 12:50:00,26.41,26.41,26.37,26.37,36600.0,16.0638,16.0638,16.0395,16.0395,36600.0
2009-11-17 13:00:00,26.37,26.41,26.36,26.36,17800.0,16.0395,16.0638,16.0334,16.0334,17800.0
2009-11-17 13:10:00,26.37,26.43,26.37,26.42,28000.0,16.0395,16.076,16.0395,16.0699,28000.0
2009-11-17 13:20:00,26.43,26.47,26.41,26.43,60200.0,16.076,16.1003,16.0638,16.076,60200.0
2009-11-17 13:30:00,26.43,26.45,26.42,26.43,36400.0,16.076,16.0881,16.0699,16.076,36400.0
2009-11-17 13:40:00,26.43,26.47,26.43,26.47,37600.0,16.076,16.1003,16.076,16.1003,37600.0
2009-11-17 13:50:00,26.47,26.48,26.45,26.45,27000.0,16.1003,16.1064,16.0881,16.0881,27000.0
2009-11-17 14:00:00,26.45,26.46,26.43,26.43,25400.0,16.0881,16.0942,16.076,16.076,25400.0
2009-11-17 14:10:00,26.44,26.46,26.43,26.46,28600.0,16.082,16.0942,16.076,16.0942,28600.0
2009-11-17 14:20:00,26.46,26.47,26.45,26.47,29400.0,16.0942,16.1003,16.0881,16.1003,29400.0
2009-11-17 14:30:00,26.46,26.5,26.46,26.49,75400.0,16.0942,16.1185,16.0942,16.1125,75400.0
2009-11-17 14:40:00,26.5,26.51,26.49,26.5,36000.0,16.1185,16.1246,16.1125,16.1185,36000.0
2009-11-17 14:50:00,26.49,26.5,26.44,26.47,108400.0,16.1125,16.1185,16.082,16.1003,108400.0
2009-11-17 15:00:00,26.46,26.48,26.45,26.45,62600.0,16.0942,16.1064,16.0881,16.0881,62600.0
2009-11-17 15:10:00,26.46,26.46,26.43,26.46,42800.0,16.0942,16.0942,16.076,16.0942,42800.0
2009-11-17 15:20:00,26.46,26.47,26.44,26.45,42200.0,16.0942,16.1003,16.082,16.0881,42200.0
2009-11-17 15:30:00,26.45,26.48,26.45,26.47,73800.0,16.0881,16.1064,16.0881,16.1003,73800.0
2009-11-17 15:40:00,26.47,26.52,26.47,26.52,76800.0,16.1003,16.1307,16.1003,16.1307,76800.0
2009-11-17 15:50:00,26.53,26.53,26.47,26.5,214200.0,16.1368,16.1368,16.1003,16.1185,214200.0
2009-11-18 09:30:00,26.45,26.54,26.41,26.45,51200.0,16.0881,16.1429,16.0638,16.0881,51200.0
2009-11-18 09:40:00,26.45,26.49,26.42,26.43,32000.0,16.0881,16.1125,16.0699,16.076,32000.0
2009-11-18 09:50:00,26.41,26.41,26.25,26.29,24400.0,16.0638,16.0638,15.9665,15.9908,24400.0
2009-11-18 10:00:00,26.27,26.3,26.25,26.3,36800.0,15.9786,15.9969,15.9665,15.9969,36800.0
2009-11-18 10:10:00,26.29,26.29,26.21,26.21,61000.0,15.9908,15.9908,15.9421,15.9421,61000.0
2009-11-18 10:20:00,26.22,26.25,26.18,26.23,52400.0,15.9482,15.9665,15.9239,15.9543,52400.0
2009-11-18 10:30:00,26.23,26.25,26.21,26.25,34400.0,15.9543,15.9665,15.9421,15.9665,34400.0
2009-11-18 10:40:00,26.25,26.3,26.24,26.3,46800.0,15.9665,15.9969,15.9604,15.9969,46800.0
2009-11-18 10:50:00,26.3,26.34,26.27,26.32,52600.0,15.9969,16.0212,15.9786,16.0091,52600.0
2009-11-18 11:00:00,26.33,26.36,26.32,26.36,25800.0,16.0151,16.0334,16.0091,16.0334,25800.0
2009-11-18 11:10:00,26.37,26.37,26.31,26.33,31000.0,16.0395,16.0395,16.003,16.0151,31000.0
2009-11-18 11:20:00,26.33,26.35,26.31,26.33,28600.0,16.0151,16.0273,16.003,16.0151,28600.0
2009-11-18 11:30:00,26.32,26.33,26.31,26.31,22600.0,16.0091,16.0151,16.003,16.003,22600.0
2009-11-18 11:40:00,26.31,26.32,26.29,26.31,29600.0,16.003,16.0091,15.9908,16.003,29600.0
2009-11-18 11:50:00,26.31,26.32,26.31,26.32,22600.0,16.003,16.0091,16.003,16.0091,22600.0
2009-11-18 12:00:00,26.32,26.33,26.3,26.33,28800.0,16.0091,16.0151,15.9969,16.0151,28800.0
2009-11-18 12:10:00,26.33,26.33,26.3,26.31,29000.0,16.0151,16.0151,15.9969,16.003,29000.0
2009-11-18 12:20:00,26.3,26.31,26.29,26.31,29400.0,15.9969,16.003,15.9908,16.003,29400.0
2009-11-18 12:30:00,26.32,26.32,26.29,26.31,27800.0,16.0091,16.0091,15.9908,16.003,27800.0
2009-11-18 12:40:00,26.31,26.32,26.29,26.29,35400.0,16.003,16.0091,15.9908,15.9908,35400.0
2009-11-18 12:50:00,26.29,26.29,26.25,26.27,30600.0,15.9908,15.9908,15.9665,15.9786,30600.0
2009-11-18 13:00:00,26.26,26.32,26.26,26.32,68400.0,15.9726,16.0091,15.9726,16.0091,68400.0
2009-11-18 13:10:00,26.31,26.32,26.29,26.29,27400.0,16.003,16.0091,15.9908,15.9908,27400.0
2009-11-18 13:20:00,26.29,26.31,26.27,26.31,39000.0,15.9908,16.003,15.9786,16.003,39000.0
2009-11-18 13:30:00,26.31,26.32,26.3,26.32,40800.0,16.003,16.0091,15.9969,16.0091,40800.0
2009-11-18 13:40:00,26.32,26.33,26.31,26.33,27800.0,16.0091,16.0151,16.003,16.0151,27800.0
2009-11-18 13:50:00,26.32,26.35,26.32,26.35,31600.0,16.0091,16.0273,16.0091,16.0273,31600.0
2009-11-18 14:00:00,26.35,26.38,26.35,26.36,67800.0,16.0273,16.0455,16.0273,16.0334,67800.0
2009-11-18 14:10:00,26.37,26.4,26.36,26.38,55200.0,16.0395,16.0577,16.0334,16.0455,55200.0
2009-11-18 14:20:00,26.38,26.38,26.33,26.34,61200.0,16.0455,16.0455,16.0151,16.0212,61200.0
2009-11-18 14:30:00,26.34,26.38,26.33,26.38,36400.0,16.0212,16.0455,16.0151,16.0455,36400.0
2009-11-18 14:40:00,26.38,26.39,26.37,26.38,45200.0,16.0455,16.0516,16.0395,16.0455,45200.0
2009-11-18 14:50:00,26.38,26.39,26.34,26.36,34600.0,16.0455,16.0516,16.0212,16.0334,34600.0
2009-11-18 15:00:00,26.37,26.39,26.36,26.39,45000.0,16.0395,16.0516,16.0334,16.0516,45000.0
2009-11-18 15:10:00,26.38,26.39,26.37,26.39,55600.0,16.0455,16.0516,16.0395,16.0516,55600.0
2009-11-18 15:20:00,26.39,26.42,26.38,26.41,60200.0,16.0516,16.0699,16.0455,16.0638,60200.0
2009-11-18 15:30:00,26.41,26.41,26.4,26.4,63800.0,16.0638,16.0638,16.0577,16.0577,63800.0
2009-11-18 15:40:00,26.4,26.42,26.35,26.37,125800.0,16.0577,16.0699,16.0273,16.0395,125800.0
2009-11-18 15:50:00,26.36,26.41,26.36,26.39,150600.0,16.0334,16.0638,16.0334,16.0516,150600.0
2009-11-19 09:30:00,26.36,26.36,26.05,26.07,43600.0,16.0334,16.0334,15.8448,15.857,43600.0
2009-11-19 09:40:00,26.07,26.07,25.92,25.96,96000.0,15.857,15.857,15.7658,15.7901,96000.0
2009-11-19 09:50:00,25.96,26.03,25.89,26.0,50600.0,15.7901,15.8327,15.7475,15.8144,50600.0
2009-11-19 10:00:00,26.03,26.05,26.0,26.05,27200.0,15.8327,15.8448,15.8144,15.8448,27200.0
2009-11-19 10:10:00,26.06,26.08,26.0,26.03,20800.0,15.8509,15.8631,15.8144,15.8327,20800.0
2009-11-19 10:20:00,26.03,26.13,26.03,26.12,21000.0,15.8327,15.8935,15.8327,15.8874,21000.0
2009-11-19 10:30:00,26.12,26.16,26.08,26.12,37600.0,15.8874,15.9117,15.8631,15.8874,37600.0
2009-11-19 10:40:00,26.13,26.14,26.06,26.08,59600.0,15.8935,15.8996,15.8509,15.8631,59600.0
2009-11-19 10:50:00,26.08,26.1,26.06,26.06,52800.0,15.8631,15.8752,15.8509,15.8509,52800.0
2009-11-19 11:00:00,26.06,26.07,26.03,26.03,23800.0,15.8509,15.857,15.8327,15.8327,23800.0
2009-11-19 11:10:00,26.03,26.06,26.02,26.05,15800.0,15.8327,15.8509,15.8266,15.8448,15800.0
2009-11-19 11:20:00,26.04,26.07,26.02,26.06,17800.0,15.8387,15.857,15.8266,15.8509,17800.0
2009-11-19 11:30:00,26.07,26.08,26.05,26.07,34400.0,15.857,15.8631,15.8448,15.857,34400.0
2009-11-19 11:40:00,26.07,26.09,26.03,26.03,25600.0,15.857,15.8692,15.8327,15.8327,25600.0
2009-11-19 11:50:00,26.03,26.04,26.01,26.04,26800.0,15.8327,15.8387,15.8205,15.8387,26800.0
2009-11-19 12:00:00,26.05,26.05,26.0,26.0,39200.0,15.8448,15.8448,15.8144,15.8144,39200.0
2009-11-19 12:10:00,26.0,26.01,25.99,26.0,31400.0,15.8144,15.8205,15.8083,15.8144,31400.0
2009-11-19 12:20:00,26.0,26.01,25.99,25.99,60400.0,15.8144,15.8205,15.8083,15.8083,60400.0
2009-11-19 12:30:00,25.99,26.02,25.98,25.98,61800.0,15.8083,15.8266,15.8022,15.8022,61800.0
2009-11-19 12:40:00,25.98,25.99,25.96,25.98,45600.0,15.8022,15.8083,15.7901,15.8022,45600.0
2009-11-19 12:50:00,25.98,26.0,25.97,25.99,54000.0,15.8022,15.8144,15.7962,15.8083,54000.0
2009-11-19 13:00:00,26.0,26.01,25.98,26.0,41000.0,15.8144,15.8205,15.8022,15.8144,41000.0
2009-11-19 13:10:00,25.99,26.0,25.97,25.97,38400.0,15.8083,15.8144,15.7962,15.7962,38400.0
2009-11-19 13:20:00,25.98,25.99,25.98,25.98,19800.0,15.8022,15.8083,15.8022,15.8022,19800.0
2009-11-19 13:30:00,25.98,26.0,25.97,25.98,25400.0,15.8022,15.8144,15.7962,15.8022,25400.0
2009-11-19 13:40:00,25.98,25.99,25.95,25.96,23200.0,15.8022,15.8083,15.784,15.7901,23200.0
2009-11-19 13:50:00,25.96,25.98,25.96,25.96,28400.0,15.7901,15.8022,15.7901,15.7901,28400.0
2009-11-19 14:00:00,25.97,25.98,25.93,25.93,43800.0,15.7962,15.8022,15.7718,15.7718,43800.0
2009-11-19 14:10:00,25.94,25.94,25.92,25.93,23400.0,15.7779,15.7779,15.7658,15.7718,23400.0
2009-11-19 14:20:00,25.93,25.97,25.93,25.96,22000.0,15.7718,15.7962,15.7718,15.7901,22000.0
2009-11-19 14:30:00,25.96,25.97,25.95,25.96,24200.0,15.7901,15.7962,15.784,15.7901,24200.0
2009-11-19 14:40:00,25.96,25.98,25.96,25.97,26800.0,15.7901,15.8022,15.7901,15.7962,26800.0
2009-11-19 14:50:00,25.96,25.98,25.96,25.97,31800.0,15.7901,15.8022,15.7901,15.7962,31800.0
2009-11-19 15:00:00,25.97,25.98,25.94,25.96,34200.0,15.7962,15.8022,15.7779,15.7901,34200.0
2009-11-19 15:10:00,25.97,26.0,25.95,26.0,36400.0,15.7962,15.8144,15.784,15.8144,36400.0
2009-11-19 15:20:00,25.99,26.0,25.97,26.0,46400.0,15.8083,15.8144,15.7962,15.8144,46400.0
2009-11-19 15:30:00,26.0,26.06,26.0,26.05,93000.0,15.8144,15.8509,15.8144,15.8448,93000.0
2009-11-19 15:40:00,26.05,26.13,26.04,26.11,149000.0,15.8448,15.8935,15.8387,15.8813,149000.0
2009-11-19 15:50:00,26.11,26.13,26.08,26.09,285800.0,15.8813,15.8935,15.8631,15.8692,285800.0
2009-11-20 09:30:00,26.02,26.02,25.87,25.89,496400.0,15.8266,15.8266,15.7353,15.7475,496400.0
2009-11-20 09:40:00,25.88,25.89,25.82,25.85,72400.0,15.7414,15.7475,15.7049,15.7232,72400.0
2009-11-20 09:50:00,25.85,25.92,25.84,25.9,46400.0,15.7232,15.7658,15.7171,15.7536,46400.0
2009-11-20 10:00:00,25.9,25.93,25.9,25.91,45000.0,15.7536,15.7718,15.7536,15.7597,45000.0
2009-11-20 10:10:00,25.92,25.97,25.91,25.96,58600.0,15.7658,15.7962,15.7597,15.7901,58600.0
2009-11-20 10:20:00,25.97,25.99,25.93,25.98,37000.0,15.7962,15.8083,15.7718,15.8022,37000.0
2009-11-20 10:30:00,25.99,26.01,25.97,26.01,30200.0,15.8083,15.8205,15.7962,15.8205,30200.0
2009-11-20 10:40:00,26.01,26.02,25.91,25.93,60400.0,15.8205,15.8266,15.7597,15.7718,60400.0
2009-11-20 10:50:00,25.92,25.93,25.84,25.86,89000.0,15.7658,15.7718,15.7171,15.7293,89000.0
2009-11-20 11:00:00,25.85,25.89,25.84,25.85,48200.0,15.7232,15.7475,15.7171,15.7232,48200.0
2009-11-20 11:10:00,25.85,25.86,25.84,25.85,38000.0,15.7232,15.7293,15.7171,15.7232,38000.0
2009-11-20 11:20:00,25.85,25.86,25.85,25.85,26800.0,15.7232,15.7293,15.7232,15.7232,26800.0
2009-11-20 11:30:00,25.85,25.85,25.81,25.82,49800.0,15.7232,15.7232,15.6988,15.7049,49800.0
2009-11-20 11:40:00,25.83,25.84,25.81,25.84,32800.0,15.711,15.7171,15.6988,15.7171,32800.0
2009-11-20 11:50:00,25.84,25.86,25.83,25.86,30400.0,15.7171,15.7293,15.711,15.7293,30400.0
2009-11-20 12:00:00,25.86,25.88,25.84,25.87,38000.0,15.7293,15.7414,15.7171,15.7353,38000.0
2009-11-20 12:10:00,25.88,25.89,25.86,25.86,36600.0,15.7414,15.7475,15.7293,15.7293,36600.0
2009-11-20 12:20:00,25.86,25.89,25.85,25.89,142000.0,15.7293,15.7475,15.7232,15.7475,142000.0
2009-11-20 12:30:00,25.89,25.94,25.89,25.93,42000.0,15.7475,15.7779,15.7475,15.7718,42000.0
2009-11-20 12:40:00,25.92,25.93,25.9,25.9,24800.0,15.7658,15.7718,15.7536,15.7536,24800.0
2009-11-20 12:50:00,25.9,25.91,25.9,25.9,17800.0,15.7536,15.7597,15.7536,15.7536,17800.0
2009-11-20 13:00:00,25.9,25.91,25.89,25.9,32800.0,15.7536,15.7597,15.7475,15.7536,32800.0
2009-11-20 13:10:00,25.91,25.93,25.9,25.92,23200.0,15.7597,15.7718,15.7536,15.7658,23200.0
2009-11-20 13:20:00,25.92,25.92,25.9,25.9,28800.0,15.7658,15.7658,15.7536,15.7536,28800.0
2009-11-20 13:30:00,25.9,25.9,25.87,25.88,35400.0,15.7536,15.7536,15.7353,15.7414,35400.0
2009-11-20 13:40:00,25.87,25.88,25.86,25.88,56400.0,15.7353,15.7414,15.7293,15.7414,56400.0
2009-11-20 13:50:00,25.87,25.9,25.86,25.9,66200.0,15.7353,15.7536,15.7293,15.7536,66200.0
2009-11-20 14:00:00,25.9,25.93,25.9,25.92,48200.0,15.7536,15.7718,15.7536,15.7658,48200.0
2009-11-20 14:10:00,25.93,25.96,25.93,25.95,22600.0,15.7718,15.7901,15.7718,15.784,22600.0
2009-11-20 14:20:00,25.96,25.98,25.93,25.98,29400.0,15.7901,15.8022,15.7718,15.8022,29400.0
2009-11-20 14:30:00,25.97,25.99,25.96,25.99,43800.0,15.7962,15.8083,15.7901,15.8083,43800.0
2009-11-20 14:40:00,25.99,25.99,25.95,25.96,53200.0,15.8083,15.8083,15.784,15.7901,53200.0
2009-11-20 14:50:00,25.96,25.98,25.96,25.97,21800.0,15.7901,15.8022,15.7901,15.7962,21800.0
2009-11-20 15:00:00,25.97,25.98,25.97,25.98,34800.0,15.7962,15.8022,15.7962,15.8022,34800.0
2009-11-20 15:10:00,25.98,26.0,25.97,25.98,69400.0,15.8022,15.8144,15.7962,15.8022,69400.0
2009-11-20 15:20:00,25.99,26.0,25.98,25.99,34800.0,15.8083,15.8144,15.8022,15.8083,34800.0
2009-11-20 15:30:00,25.99,26.03,25.98,26.01,67800.0,15.8083,15.8327,15.8022,15.8205,67800.0
2009-11-20 15:40:00,26.0,26.01,25.96,25.97,129200.0,15.8144,15.8205,15.7901,15.7962,129200.0
2009-11-20 15:50:00,25.98,26.0,25.97,25.99,156200.0,15.8022,15.8144,15.7962,15.8083,156200.0
2009-11-23 09:30:00,26.23,26.39,26.16,26.35,51800.0,15.9543,16.0516,15.9117,16.0273,51800.0
2009-11-23 09:40:00,26.35,26.41,26.33,26.37,32400.0,16.0273,16.0638,16.0151,16.0395,32400.0
2009-11-23 09:50:00,26.38,26.42,26.36,26.42,30000.0,16.0455,16.0699,16.0334,16.0699,30000.0
2009-11-23 10:00:00,26.42,26.49,26.41,26.45,68000.0,16.0699,16.1125,16.0638,16.0881,68000.0
2009-11-23 10:10:00,26.45,26.5,26.45,26.48,47400.0,16.0881,16.1185,16.0881,16.1064,47400.0
2009-11-23 10:20:00,26.48,26.5,26.47,26.5,35000.0,16.1064,16.1185,16.1003,16.1185,35000.0
2009-11-23 10:30:00,26.5,26.52,26.48,26.52,51800.0,16.1185,16.1307,16.1064,16.1307,51800.0
2009-11-23 10:40:00,26.52,26.54,26.5,26.52,33200.0,16.1307,16.1429,16.1185,16.1307,33200.0
2009-11-23 10:50:00,26.52,26.59,26.5,26.52,204200.0,16.1307,16.1733,16.1185,16.1307,204200.0
2009-11-23 11:00:00,26.52,26.58,26.5,26.56,38400.0,16.1307,16.1672,16.1185,16.155,38400.0
2009-11-23 11:10:00,26.56,26.56,26.54,26.55,33800.0,16.155,16.155,16.1429,16.149,33800.0
2009-11-23 11:20:00,26.55,26.57,26.53,26.53,40400.0,16.149,16.1611,16.1368,16.1368,40400.0
2009-11-23 11:30:00,26.54,26.56,26.54,26.54,38400.0,16.1429,16.155,16.1429,16.1429,38400.0
2009-11-23 11:40:00,26.54,26.55,26.5,26.5,54600.0,16.1429,16.149,16.1185,16.1185,54600.0
2009-11-23 11:50:00,26.5,26.5,26.48,26.49,22400.0,16.1185,16.1185,16.1064,16.1125,22400.0
2009-11-23 12:00:00,26.48,26.5,26.46,26.47,64400.0,16.1064,16.1185,16.0942,16.1003,64400.0
2009-11-23 12:10:00,26.47,26.47,26.43,26.45,37600.0,16.1003,16.1003,16.076,16.0881,37600.0
2009-11-23 12:20:00,26.45,26.46,26.44,26.45,24400.0,16.0881,16.0942,16.082,16.0881,24400.0
2009-11-23 12:30:00,26.44,26.45,26.41,26.42,37200.0,16.082,16.0881,16.0638,16.0699,37200.0
2009-11-23 12:40:00,26.42,26.43,26.39,26.4,34800.0,16.0699,16.076,16.0516,16.0577,34800.0
2009-11-23 12:50:00,26.39,26.4,26.37,26.39,28200.0,16.0516,16.0577,16.0395,16.0516,28200.0
2009-11-23 13:00:00,26.38,26.4,26.36,26.36,38200.0,16.0455,16.0577,16.0334,16.0334,38200.0
2009-11-23 13:10:00,26.36,26.38,26.35,26.36,37400.0,16.0334,16.0455,16.0273,16.0334,37400.0
2009-11-23 13:20:00,26.35,26.36,26.35,26.35,32200.0,16.0273,16.0334,16.0273,16.0273,32200.0
2009-11-23 13:30:00,26.36,26.38,26.33,26.38,40800.0,16.0334,16.0455,16.0151,16.0455,40800.0
2009-11-23 13:40:00,26.38,26.38,26.35,26.35,26200.0,16.0455,16.0455,16.0273,16.0273,26200.0
2009-11-23 13:50:00,26.35,26.35,26.32,26.33,29000.0,16.0273,16.0273,16.0091,16.0151,29000.0
2009-11-23 14:00:00,26.33,26.33,26.31,26.32,37400.0,16.0151,16.0151,16.003,16.0091,37400.0
2009-11-23 14:10:00,26.32,26.35,26.31,26.35,38000.0,16.0091,16.0273,16.003,16.0273,38000.0
2009-11-23 14:20:00,26.35,26.36,26.34,26.36,43400.0,16.0273,16.0334,16.0212,16.0334,43400.0
2009-11-23 14:30:00,26.35,26.37,26.34,26.36,40800.0,16.0273,16.0395,16.0212,16.0334,40800.0
2009-11-23 14:40:00,26.36,26.38,26.36,26.37,43600.0,16.0334,16.0455,16.0334,16.0395,43600.0
2009-11-23 14:50:00,26.37,26.38,26.36,26.38,31800.0,16.0395,16.0455,16.0334,16.0455,31800.0
2009-11-23 15:00:00,26.38,26.41,26.38,26.4,61200.0,16.0455,16.0638,16.0455,16.0577,61200.0
2009-11-23 15:10:00,26.4,26.42,26.38,26.38,64400.0,16.0577,16.0699,16.0455,16.0455,64400.0
2009-11-23 15:20:00,26.38,26.4,26.38,26.4,61200.0,16.0455,16.0577,16.0455,16.0577,61200.0
2009-11-23 15:30:00,26.39,26.41,26.35,26.35,67200.0,16.0516,16.0638,16.0273,16.0273,67200.0
2009-11-23 15:40:00,26.35,26.39,26.35,26.39,134400.0,16.0273,16.0516,16.0273,16.0516,134400.0
2009-11-23 15:50:00,26.39,26.41,26.36,26.4,394200.0,16.0516,16.0638,16.0334,16.0577,394200.0
2009-11-24 09:30:00,26.49,26.59,26.35,26.36,83400.0,16.1125,16.1733,16.0273,16.0334,83400.0
2009-11-24 09:40:00,26.36,26.41,26.3,26.32,36800.0,16.0334,16.0638,15.9969,16.0091,36800.0
2009-11-24 09:50:00,26.32,26.32,26.27,26.27,50400.0,16.0091,16.0091,15.9786,15.9786,50400.0
2009-11-24 10:00:00,26.28,26.36,26.28,26.29,70800.0,15.9847,16.0334,15.9847,15.9908,70800.0
2009-11-24 10:10:00,26.29,26.36,26.27,26.36,33000.0,15.9908,16.0334,15.9786,16.0334,33000.0
2009-11-24 10:20:00,26.36,26.38,26.35,26.38,15600.0,16.0334,16.0455,16.0273,16.0455,15600.0
2009-11-24 10:30:00,26.37,26.44,26.37,26.44,47800.0,16.0395,16.082,16.0395,16.082,47800.0
2009-11-24 10:40:00,26.45,26.56,26.44,26.54,50600.0,16.0881,16.155,16.082,16.1429,50600.0
2009-11-24 10:50:00,26.54,26.55,26.53,26.53,27200.0,16.1429,16.149,16.1368,16.1368,27200.0
2009-11-24 11:00:00,26.53,26.55,26.52,26.55,19400.0,16.1368,16.149,16.1307,16.149,19400.0
2009-11-24 11:10:00,26.55,26.55,26.48,26.49,25000.0,16.149,16.149,16.1064,16.1125,25000.0
2009-11-24 11:20:00,26.48,26.49,26.46,26.47,31600.0,16.1064,16.1125,16.0942,16.1003,31600.0
2009-11-24 11:30:00,26.47,26.5,26.45,26.5,59600.0,16.1003,16.1185,16.0881,16.1185,59600.0
2009-11-24 11:40:00,26.5,26.55,26.5,26.55,28600.0,16.1185,16.149,16.1185,16.149,28600.0
2009-11-24 11:50:00,26.55,26.6,26.54,26.6,36400.0,16.149,16.1794,16.1429,16.1794,36400.0
2009-11-24 12:00:00,26.6,26.61,26.58,26.61,71800.0,16.1794,16.1854,16.1672,16.1854,71800.0
2009-11-24 12:10:00,26.61,26.64,26.61,26.61,36800.0,16.1854,16.2037,16.1854,16.1854,36800.0
2009-11-24 12:20:00,26.61,26.63,26.61,26.62,49200.0,16.1854,16.1976,16.1854,16.1915,49200.0
2009-11-24 12:30:00,26.62,26.63,26.61,26.62,26400.0,16.1915,16.1976,16.1854,16.1915,26400.0
2009-11-24 12:40:00,26.62,26.63,26.6,26.61,37000.0,16.1915,16.1976,16.1794,16.1854,37000.0
2009-11-24 12:50:00,26.61,26.62,26.6,26.61,79600.0,16.1854,16.1915,16.1794,16.1854,79600.0
2009-11-24 13:00:00,26.61,26.66,26.6,26.65,78000.0,16.1854,16.2159,16.1794,16.2098,78000.0
2009-11-24 13:10:00,26.65,26.66,26.65,26.66,31000.0,16.2098,16.2159,16.2098,16.2159,31000.0
2009-11-24 13:20:00,26.66,26.68,26.66,26.67,35800.0,16.2159,16.228,16.2159,16.2219,35800.0
2009-11-24 13:30:00,26.67,26.68,26.66,26.67,27800.0,16.2219,16.228,16.2159,16.2219,27800.0
2009-11-24 13:40:00,26.67,26.67,26.64,26.65,37200.0,16.2219,16.2219,16.2037,16.2098,37200.0
2009-11-24 13:50:00,26.65,26.65,26.6,26.6,47000.0,16.2098,16.2098,16.1794,16.1794,47000.0
2009-11-24 14:00:00,26.61,26.64,26.59,26.62,65800.0,16.1854,16.2037,16.1733,16.1915,65800.0
2009-11-24 14:10:00,26.62,26.64,26.61,26.63,59800.0,16.1915,16.2037,16.1854,16.1976,59800.0
2009-11-24 14:20:00,26.63,26.67,26.61,26.66,43600.0,16.1976,16.2219,16.1854,16.2159,43600.0
2009-11-24 14:30:00,26.66,26.68,26.65,26.68,53000.0,16.2159,16.228,16.2098,16.228,53000.0
2009-11-24 14:40:00,26.68,26.72,26.67,26.71,103800.0,16.228,16.2524,16.2219,16.2463,103800.0
2009-11-24 14:50:00,26.72,26.74,26.71,26.74,36200.0,16.2524,16.2645,16.2463,16.2645,36200.0
2009-11-24 15:00:00,26.74,26.75,26.72,26.73,74000.0,16.2645,16.2706,16.2524,16.2584,74000.0
2009-11-24 15:10:00,26.72,26.73,26.65,26.65,102200.0,16.2524,16.2584,16.2098,16.2098,102200.0
2009-11-24 15:20:00,26.65,26.72,26.65,26.72,84200.0,16.2098,16.2524,16.2098,16.2524,84200.0
2009-11-24 15:30:00,26.72,26.73,26.68,26.72,177800.0,16.2524,16.2584,16.228,16.2524,177800.0
2009-11-24 15:40:00,26.72,26.74,26.68,26.68,166000.0,16.2524,16.2645,16.228,16.228,166000.0
2009-11-24 15:50:00,26.68,26.72,26.68,26.71,266400.0,16.228,16.2524,16.228,16.2463,266400.0
2009-11-25 09:30:00,26.8,26.8,26.61,26.7,69400.0,16.301,16.301,16.1854,16.2402,69400.0
2009-11-25 09:40:00,26.7,26.73,26.66,26.72,36000.0,16.2402,16.2584,16.2159,16.2524,36000.0
2009-11-25 09:50:00,26.71,26.72,26.67,26.71,28600.0,16.2463,16.2524,16.2219,16.2463,28600.0
2009-11-25 10:00:00,26.71,26.75,26.68,26.71,40000.0,16.2463,16.2706,16.228,16.2463,40000.0
2009-11-25 10:10:00,26.7,26.75,26.68,26.74,43400.0,16.2402,16.2706,16.228,16.2645,43400.0
2009-11-25 10:20:00,26.75,26.77,26.71,26.74,48400.0,16.2706,16.2828,16.2463,16.2645,48400.0
2009-11-25 10:30:00,26.74,26.79,26.74,26.79,30000.0,16.2645,16.2949,16.2645,16.2949,30000.0
2009-11-25 10:40:00,26.79,26.85,26.79,26.84,40000.0,16.2949,16.3314,16.2949,16.3253,40000.0
2009-11-25 10:50:00,26.84,26.86,26.83,26.85,27000.0,16.3253,16.3375,16.3193,16.3314,27000.0
2009-11-25 11:00:00,26.85,26.88,26.84,26.87,48800.0,16.3314,16.3497,16.3253,16.3436,48800.0
2009-11-25 11:10:00,26.88,26.91,26.86,26.9,31400.0,16.3497,16.3679,16.3375,16.3618,31400.0
2009-11-25 11:20:00,26.91,26.95,26.9,26.95,29800.0,16.3679,16.3922,16.3618,16.3922,29800.0
2009-11-25 11:30:00,26.95,26.96,26.87,26.87,62000.0,16.3922,16.3983,16.3436,16.3436,62000.0
2009-11-25 11:40:00,26.88,26.88,26.85,26.85,18400.0,16.3497,16.3497,16.3314,16.3314,18400.0
2009-11-25 11:50:00,26.84,26.86,26.83,26.84,15600.0,16.3253,16.3375,16.3193,16.3253,15600.0
2009-11-25 12:00:00,26.84,26.84,26.82,26.83,32600.0,16.3253,16.3253,16.3132,16.3193,32600.0
2009-11-25 12:10:00,26.82,26.86,26.82,26.86,19600.0,16.3132,16.3375,16.3132,16.3375,19600.0
2009-11-25 12:20:00,26.85,26.86,26.84,26.85,12200.0,16.3314,16.3375,16.3253,16.3314,12200.0
2009-11-25 12:30:00,26.85,26.85,26.83,26.84,21600.0,16.3314,16.3314,16.3193,16.3253,21600.0
2009-11-25 12:40:00,26.84,26.93,26.84,26.92,61200.0,16.3253,16.3801,16.3253,16.374,61200.0
2009-11-25 12:50:00,26.93,26.93,26.91,26.92,26600.0,16.3801,16.3801,16.3679,16.374,26600.0
2009-11-25 13:00:00,26.92,26.93,26.92,26.93,13400.0,16.374,16.3801,16.374,16.3801,13400.0
2009-11-25 13:10:00,26.93,26.97,26.93,26.97,37200.0,16.3801,16.4044,16.3801,16.4044,37200.0
2009-11-25 13:20:00,26.97,26.99,26.97,26.98,32800.0,16.4044,16.4166,16.4044,16.4105,32800.0
2009-11-25 13:30:00,26.99,26.99,26.95,26.96,59400.0,16.4166,16.4166,16.3922,16.3983,59400.0
2009-11-25 13:40:00,26.96,26.99,26.95,26.98,23600.0,16.3983,16.4166,16.3922,16.4105,23600.0
2009-11-25 13:50:00,26.98,27.0,26.98,26.99,30600.0,16.4105,16.4227,16.4105,16.4166,30600.0
2009-11-25 14:00:00,26.99,27.0,26.93,26.93,26600.0,16.4166,16.4227,16.3801,16.3801,26600.0
2009-11-25 14:10:00,26.93,26.96,26.93,26.93,23200.0,16.3801,16.3983,16.3801,16.3801,23200.0
2009-11-25 14:20:00,26.93,26.96,26.93,26.96,41600.0,16.3801,16.3983,16.3801,16.3983,41600.0
2009-11-25 14:30:00,26.95,26.96,26.93,26.93,33200.0,16.3922,16.3983,16.3801,16.3801,33200.0
2009-11-25 14:40:00,26.94,27.0,26.93,26.99,69600.0,16.3862,16.4227,16.3801,16.4166,69600.0
2009-11-25 14:50:00,26.99,26.99,26.95,26.95,57600.0,16.4166,16.4166,16.3922,16.3922,57600.0
2009-11-25 15:00:00,26.95,26.95,26.92,26.92,52800.0,16.3922,16.3922,16.374,16.374,52800.0
2009-11-25 15:10:00,26.92,26.93,26.89,26.93,91000.0,16.374,16.3801,16.3558,16.3801,91000.0
2009-11-25 15:20:00,26.93,26.93,26.89,26.89,103600.0,16.3801,16.3801,16.3558,16.3558,103600.0
2009-11-25 15:30:00,26.89,26.9,26.87,26.89,96000.0,16.3558,16.3618,16.3436,16.3558,96000.0
2009-11-25 15:40:00,26.89,26.91,26.87,26.89,120800.0,16.3558,16.3679,16.3436,16.3558,120800.0
2009-11-25 15:50:00,26.89,26.92,26.86,26.91,215000.0,16.3558,16.374,16.3375,16.3679,215000.0
2009-11-27 09:30:00,26.52,26.52,26.15,26.21,74400.0,16.1307,16.1307,15.9057,15.9421,74400.0
2009-11-27 09:40:00,26.21,26.28,26.16,26.24,54600.0,15.9421,15.9847,15.9117,15.9604,54600.0
2009-11-27 09:50:00,26.25,26.3,26.21,26.21,23200.0,15.9665,15.9969,15.9421,15.9421,23200.0
2009-11-27 10:00:00,26.22,26.33,26.21,26.27,44800.0,15.9482,16.0151,15.9421,15.9786,44800.0
2009-11-27 10:10:00,26.28,26.32,26.27,26.29,24000.0,15.9847,16.0091,15.9786,15.9908,24000.0
2009-11-27 10:20:00,26.28,26.32,26.27,26.31,48600.0,15.9847,16.0091,15.9786,16.003,48600.0
2009-11-27 10:30:00,26.3,26.37,26.28,26.36,27600.0,15.9969,16.0395,15.9847,16.0334,27600.0
2009-11-27 10:40:00,26.37,26.51,26.36,26.51,31000.0,16.0395,16.1246,16.0334,16.1246,31000.0
2009-11-27 10:50:00,26.5,26.56,26.5,26.54,19800.0,16.1185,16.155,16.1185,16.1429,19800.0
2009-11-27 11:00:00,26.55,26.58,26.51,26.51,23400.0,16.149,16.1672,16.1246,16.1246,23400.0
2009-11-27 11:10:00,26.51,26.51,26.39,26.39,14400.0,16.1246,16.1246,16.0516,16.0516,14400.0
2009-11-27 11:20:00,26.38,26.38,26.35,26.35,16200.0,16.0455,16.0455,16.0273,16.0273,16200.0
2009-11-27 11:30:00,26.35,26.36,26.33,26.35,24800.0,16.0273,16.0334,16.0151,16.0273,24800.0
2009-11-27 11:40:00,26.35,26.36,26.34,26.34,20800.0,16.0273,16.0334,16.0212,16.0212,20800.0
2009-11-27 11:50:00,26.34,26.36,26.34,26.34,24000.0,16.0212,16.0334,16.0212,16.0212,24000.0
2009-11-27 12:00:00,26.35,26.36,26.32,26.34,24400.0,16.0273,16.0334,16.0091,16.0212,24400.0
2009-11-27 12:10:00,26.34,26.36,26.34,26.34,22000.0,16.0212,16.0334,16.0212,16.0212,22000.0
2009-11-27 12:20:00,26.34,26.36,26.33,26.36,26400.0,16.0212,16.0334,16.0151,16.0334,26400.0
2009-11-27 12:30:00,26.35,26.36,26.34,26.35,39600.0,16.0273,16.0334,16.0212,16.0273,39600.0
2009-11-27 12:40:00,26.35,26.46,26.35,26.44,82400.0,16.0273,16.0942,16.0273,16.082,82400.0
2009-11-27 12:50:00,26.44,26.45,26.31,26.34,152600.0,16.082,16.0881,16.003,16.0212,152600.0
2009-11-30 09:30:00,26.31,26.35,26.2,26.3,39600.0,16.003,16.0273,15.9361,15.9969,39600.0
2009-11-30 09:40:00,26.29,26.4,26.24,26.3,61800.0,15.9908,16.0577,15.9604,15.9969,61800.0
2009-11-30 09:50:00,26.3,26.3,26.22,26.29,26400.0,15.9969,15.9969,15.9482,15.9908,26400.0
2009-11-30 10:00:00,26.31,26.33,26.28,26.33,50400.0,16.003,16.0151,15.9847,16.0151,50400.0
2009-11-30 10:10:00,26.32,26.38,26.31,26.35,39000.0,16.0091,16.0455,16.003,16.0273,39000.0
2009-11-30 10:20:00,26.36,26.4,26.33,26.38,23600.0,16.0334,16.0577,16.0151,16.0455,23600.0
2009-11-30 10:30:00,26.39,26.43,26.39,26.39,30400.0,16.0516,16.076,16.0516,16.0516,30400.0
2009-11-30 10:40:00,26.4,26.42,26.36,26.37,22200.0,16.0577,16.0699,16.0334,16.0395,22200.0
2009-11-30 10:50:00,26.36,26.4,26.36,26.4,26600.0,16.0334,16.0577,16.0334,16.0577,26600.0
2009-11-30 11:00:00,26.4,26.43,26.36,26.43,39600.0,16.0577,16.076,16.0334,16.076,39600.0
2009-11-30 11:10:00,26.42,26.42,26.35,26.37,37400.0,16.0699,16.0699,16.0273,16.0395,37400.0
2009-11-30 11:20:00,26.37,26.38,26.34,26.35,21000.0,16.0395,16.0455,16.0212,16.0273,21000.0
2009-11-30 11:30:00,26.35,26.35,26.29,26.33,38000.0,16.0273,16.0273,15.9908,16.0151,38000.0
2009-11-30 11:40:00,26.35,26.38,26.34,26.36,27400.0,16.0273,16.0455,16.0212,16.0334,27400.0
2009-11-30 11:50:00,26.36,26.38,26.33,26.36,26600.0,16.0334,16.0455,16.0151,16.0334,26600.0
2009-11-30 12:00:00,26.38,26.43,26.38,26.4,31600.0,16.0455,16.076,16.0455,16.0577,31600.0
2009-11-30 12:10:00,26.4,26.46,26.38,26.44,33200.0,16.0577,16.0942,16.0455,16.082,33200.0
2009-11-30 12:20:00,26.43,26.44,26.41,26.43,24000.0,16.076,16.082,16.0638,16.076,24000.0
2009-11-30 12:30:00,26.43,26.43,26.38,26.43,28600.0,16.076,16.076,16.0455,16.076,28600.0
2009-11-30 12:40:00,26.43,26.43,26.38,26.43,34600.0,16.076,16.076,16.0455,16.076,34600.0
2009-11-30 12:50:00,26.43,26.44,26.42,26.43,19400.0,16.076,16.082,16.0699,16.076,19400.0
2009-11-30 13:00:00,26.43,26.46,26.43,26.45,25000.0,16.076,16.0942,16.076,16.0881,25000.0
2009-11-30 13:10:00,26.45,26.45,26.4,26.44,37000.0,16.0881,16.0881,16.0577,16.082,37000.0
2009-11-30 13:20:00,26.45,26.47,26.45,26.46,23200.0,16.0881,16.1003,16.0881,16.0942,23200.0
2009-11-30 13:30:00,26.46,26.48,26.42,26.43,37000.0,16.0942,16.1064,16.0699,16.076,37000.0
2009-11-30 13:40:00,26.43,26.43,26.39,26.43,36800.0,16.076,16.076,16.0516,16.076,36800.0
2009-11-30 13:50:00,26.43,26.47,26.42,26.42,35200.0,16.076,16.1003,16.0699,16.0699,35200.0
2009-11-30 14:00:00,26.42,26.44,26.41,26.42,34400.0,16.0699,16.082,16.0638,16.0699,34400.0
2009-11-30 14:10:00,26.42,26.46,26.41,26.45,27000.0,16.0699,16.0942,16.0638,16.0881,27000.0
2009-11-30 14:20:00,26.45,26.45,26.42,26.45,37400.0,16.0881,16.0881,16.0699,16.0881,37400.0
2009-11-30 14:30:00,26.45,26.46,26.43,26.44,39400.0,16.0881,16.0942,16.076,16.082,39400.0
2009-11-30 14:40:00,26.43,26.46,26.43,26.45,35800.0,16.076,16.0942,16.076,16.0881,35800.0
2009-11-30 14:50:00,26.45,26.45,26.41,26.43,39600.0,16.0881,16.0881,16.0638,16.076,39600.0
2009-11-30 15:00:00,26.43,26.47,26.43,26.47,55200.0,16.076,16.1003,16.076,16.1003,55200.0
2009-11-30 15:10:00,26.47,26.53,26.46,26.53,82600.0,16.1003,16.1368,16.0942,16.1368,82600.0
2009-11-30 15:20:00,26.53,26.54,26.5,26.53,59000.0,16.1368,16.1429,16.1185,16.1368,59000.0
2009-11-30 15:30:00,26.53,26.58,26.53,26.58,93600.0,16.1368,16.1672,16.1368,16.1672,93600.0
2009-11-30 15:40:00,26.58,26.58,26.54,26.54,156400.0,16.1672,16.1672,16.1429,16.1429,156400.0
2009-11-30 15:50:00,26.54,26.61,26.53,26.55,209400.0,16.1429,16.1854,16.1368,16.149,209400.0
2009-12-01 09:30:00,26.73,26.82,26.65,26.82,58200.0,16.2584,16.3132,16.2098,16.3132,58200.0
2009-12-01 09:40:00,26.81,26.88,26.78,26.86,25400.0,16.3071,16.3497,16.2888,16.3375,25400.0
2009-12-01 09:50:00,26.86,26.96,26.86,26.94,49000.0,16.3375,16.3983,16.3375,16.3862,49000.0
2009-12-01 10:00:00,26.93,26.93,26.78,26.82,106400.0,16.3801,16.3801,16.2888,16.3132,106400.0
2009-12-01 10:10:00,26.82,26.87,26.81,26.82,51400.0,16.3132,16.3436,16.3071,16.3132,51400.0
2009-12-01 10:20:00,26.82,26.86,26.75,26.86,115400.0,16.3132,16.3375,16.2706,16.3375,115400.0
2009-12-01 10:30:00,26.86,26.89,26.79,26.8,59800.0,16.3375,16.3558,16.2949,16.301,59800.0
2009-12-01 10:40:00,26.8,26.83,26.79,26.82,52600.0,16.301,16.3193,16.2949,16.3132,52600.0
2009-12-01 10:50:00,26.81,26.84,26.8,26.82,20400.0,16.3071,16.3253,16.301,16.3132,20400.0
2009-12-01 11:00:00,26.82,26.9,26.82,26.87,44400.0,16.3132,16.3618,16.3132,16.3436,44400.0
2009-12-01 11:10:00,26.86,26.87,26.84,26.86,15600.0,16.3375,16.3436,16.3253,16.3375,15600.0
2009-12-01 11:20:00,26.88,26.9,26.83,26.84,28600.0,16.3497,16.3618,16.3193,16.3253,28600.0
2009-12-01 11:30:00,26.84,26.89,26.84,26.86,53000.0,16.3253,16.3558,16.3253,16.3375,53000.0
2009-12-01 11:40:00,26.86,26.89,26.86,26.88,28200.0,16.3375,16.3558,16.3375,16.3497,28200.0
2009-12-01 11:50:00,26.88,26.93,26.86,26.92,47800.0,16.3497,16.3801,16.3375,16.374,47800.0
2009-12-01 12:00:00,26.92,26.99,26.92,26.95,51000.0,16.374,16.4166,16.374,16.3922,51000.0
2009-12-01 12:10:00,26.94,26.97,26.93,26.96,62200.0,16.3862,16.4044,16.3801,16.3983,62200.0
2009-12-01 12:20:00,26.95,26.97,26.94,26.97,53400.0,16.3922,16.4044,16.3862,16.4044,53400.0
2009-12-01 12:30:00,26.96,26.98,26.96,26.96,18800.0,16.3983,16.4105,16.3983,16.3983,18800.0
2009-12-01 12:40:00,26.96,26.97,26.94,26.94,16200.0,16.3983,16.4044,16.3862,16.3862,16200.0
2009-12-01 12:50:00,26.93,26.94,26.92,26.92,18200.0,16.3801,16.3862,16.374,16.374,18200.0
2009-12-01 13:00:00,26.92,26.93,26.91,26.92,22200.0,16.374,16.3801,16.3679,16.374,22200.0
2009-12-01 13:10:00,26.92,26.92,26.9,26.91,45000.0,16.374,16.374,16.3618,16.3679,45000.0
2009-12-01 13:20:00,26.91,26.93,26.89,26.9,58600.0,16.3679,16.3801,16.3558,16.3618,58600.0
2009-12-01 13:30:00,26.9,26.91,26.89,26.89,58600.0,16.3618,16.3679,16.3558,16.3558,58600.0
2009-12-01 13:40:00,26.89,26.92,26.88,26.92,23200.0,16.3558,16.374,16.3497,16.374,23200.0
2009-12-01 13:50:00,26.92,26.92,26.88,26.88,44600.0,16.374,16.374,16.3497,16.3497,44600.0
2009-12-01 14:00:00,26.89,26.9,26.86,26.86,39200.0,16.3558,16.3618,16.3375,16.3375,39200.0
2009-12-01 14:10:00,26.86,26.87,26.85,26.85,23000.0,16.3375,16.3436,16.3314,16.3314,23000.0
2009-12-01 14:20:00,26.85,26.87,26.85,26.86,99600.0,16.3314,16.3436,16.3314,16.3375,99600.0
2009-12-01 14:30:00,26.86,26.87,26.83,26.84,71800.0,16.3375,16.3436,16.3193,16.3253,71800.0
2009-12-01 14:40:00,26.84,26.85,26.83,26.83,50000.0,16.3253,16.3314,16.3193,16.3193,50000.0
2009-12-01 14:50:00,26.84,26.84,26.8,26.82,43400.0,16.3253,16.3253,16.301,16.3132,43400.0
2009-12-01 15:00:00,26.81,26.86,26.81,26.86,59600.0,16.3071,16.3375,16.3071,16.3375,59600.0
2009-12-01 15:10:00,26.86,26.88,26.85,26.87,51600.0,16.3375,16.3497,16.3314,16.3436,51600.0
2009-12-01 15:20:00,26.87,26.9,26.86,26.87,65800.0,16.3436,16.3618,16.3375,16.3436,65800.0
2009-12-01 15:30:00,26.86,26.89,26.84,26.86,116800.0,16.3375,16.3558,16.3253,16.3375,116800.0
2009-12-01 15:40:00,26.87,26.93,26.86,26.92,138600.0,16.3436,16.3801,16.3375,16.374,138600.0
2009-12-01 15:50:00,26.92,26.93,26.86,26.9,292000.0,16.374,16.3801,16.3375,16.3618,292000.0
2009-12-02 09:30:00,26.93,27.05,26.86,27.04,62400.0,16.3801,16.4531,16.3375,16.447,62400.0
2009-12-02 09:40:00,27.04,27.1,26.91,26.95,39800.0,16.447,16.4835,16.3679,16.3922,39800.0
2009-12-02 09:50:00,26.93,27.0,26.93,26.98,26800.0,16.3801,16.4227,16.3801,16.4105,26800.0
2009-12-02 10:00:00,26.99,27.08,26.97,27.06,51400.0,16.4166,16.4713,16.4044,16.4592,51400.0
2009-12-02 10:10:00,27.07,27.24,27.07,27.24,60600.0,16.4652,16.5686,16.4652,16.5686,60600.0
2009-12-02 10:20:00,27.23,27.25,27.2,27.22,38800.0,16.5626,16.5747,16.5443,16.5565,38800.0
2009-12-02 10:30:00,27.22,27.23,27.16,27.16,28200.0,16.5565,16.5626,16.52,16.52,28200.0
2009-12-02 10:40:00,27.16,27.17,27.11,27.13,41800.0,16.52,16.5261,16.4896,16.5017,41800.0
2009-12-02 10:50:00,27.14,27.17,27.12,27.14,97000.0,16.5078,16.5261,16.4957,16.5078,97000.0
2009-12-02 11:00:00,27.12,27.14,27.08,27.1,26400.0,16.4957,16.5078,16.4713,16.4835,26400.0
2009-12-02 11:10:00,27.1,27.13,27.09,27.13,287200.0,16.4835,16.5017,16.4774,16.5017,287200.0
2009-12-02 11:20:00,27.12,27.15,27.11,27.11,32800.0,16.4957,16.5139,16.4896,16.4896,32800.0
2009-12-02 11:30:00,27.11,27.18,27.11,27.18,56400.0,16.4896,16.5321,16.4896,16.5321,56400.0
2009-12-02 11:40:00,27.18,27.25,27.17,27.25,48800.0,16.5321,16.5747,16.5261,16.5747,48800.0
2009-12-02 11:50:00,27.25,27.26,27.22,27.25,34800.0,16.5747,16.5808,16.5565,16.5747,34800.0
2009-12-02 12:00:00,27.25,27.28,27.24,27.25,53800.0,16.5747,16.593,16.5686,16.5747,53800.0
2009-12-02 12:10:00,27.25,27.32,27.25,27.25,65800.0,16.5747,16.6173,16.5747,16.5747,65800.0
2009-12-02 12:20:00,27.25,27.25,27.18,27.23,48000.0,16.5747,16.5747,16.5321,16.5626,48000.0
2009-12-02 12:30:00,27.23,27.25,27.21,27.24,285200.0,16.5626,16.5747,16.5504,16.5686,285200.0
2009-12-02 12:40:00,27.24,27.26,27.22,27.25,59400.0,16.5686,16.5808,16.5565,16.5747,59400.0
2009-12-02 12:50:00,27.25,27.27,27.24,27.27,45600.0,16.5747,16.5869,16.5686,16.5869,45600.0
2009-12-02 13:00:00,27.27,27.28,27.23,27.27,54000.0,16.5869,16.593,16.5626,16.5869,54000.0
2009-12-02 13:10:00,27.27,27.31,27.25,27.28,71400.0,16.5869,16.6112,16.5747,16.593,71400.0
2009-12-02 13:20:00,27.28,27.3,27.27,27.28,41600.0,16.593,16.6051,16.5869,16.593,41600.0
2009-12-02 13:30:00,27.28,27.29,27.25,27.25,45800.0,16.593,16.5991,16.5747,16.5747,45800.0
2009-12-02 13:40:00,27.25,27.28,27.25,27.25,54000.0,16.5747,16.593,16.5747,16.5747,54000.0
2009-12-02 13:50:00,27.25,27.27,27.22,27.27,50400.0,16.5747,16.5869,16.5565,16.5869,50400.0
2009-12-02 14:00:00,27.27,27.28,27.23,27.27,54000.0,16.5869,16.593,16.5626,16.5869,54000.0
2009-12-02 14:10:00,27.27,27.3,27.24,27.26,46000.0,16.5869,16.6051,16.5686,16.5808,46000.0
2009-12-02 14:20:00,27.27,27.33,27.27,27.32,61600.0,16.5869,16.6234,16.5869,16.6173,61600.0
2009-12-02 14:30:00,27.32,27.36,27.32,27.35,54000.0,16.6173,16.6416,16.6173,16.6355,54000.0
2009-12-02 14:40:00,27.35,27.36,27.34,27.36,55000.0,16.6355,16.6416,16.6295,16.6416,55000.0
2009-12-02 14:50:00,27.35,27.39,27.35,27.36,74200.0,16.6355,16.6599,16.6355,16.6416,74200.0
2009-12-02 15:00:00,27.36,27.37,27.35,27.36,68200.0,16.6416,16.6477,16.6355,16.6416,68200.0
2009-12-02 15:10:00,27.35,27.36,27.35,27.36,71200.0,16.6355,16.6416,16.6355,16.6416,71200.0
2009-12-02 15:20:00,27.36,27.41,27.36,27.41,94200.0,16.6416,16.672,16.6416,16.672,94200.0
2009-12-02 15:30:00,27.41,27.42,27.4,27.42,130600.0,16.672,16.6781,16.666,16.6781,130600.0
2009-12-02 15:40:00,27.42,27.47,27.42,27.46,258800.0,16.6781,16.7085,16.6781,16.7025,258800.0
2009-12-02 15:50:00,27.46,27.46,27.41,27.42,298400.0,16.7025,16.7025,16.672,16.6781,298400.0
2009-12-03 09:30:00,27.4,27.47,27.33,27.46,74000.0,16.666,16.7085,16.6234,16.7025,74000.0
2009-12-03 09:40:00,27.47,27.48,27.42,27.46,107200.0,16.7085,16.7146,16.6781,16.7025,107200.0
2009-12-03 09:50:00,27.45,27.46,27.35,27.37,100200.0,16.6964,16.7025,16.6355,16.6477,100200.0
2009-12-03 10:00:00,27.36,27.4,27.28,27.39,79800.0,16.6416,16.666,16.593,16.6599,79800.0
2009-12-03 10:10:00,27.39,27.4,27.24,27.27,71200.0,16.6599,16.666,16.5686,16.5869,71200.0
2009-12-03 10:20:00,27.27,27.42,27.27,27.41,42600.0,16.5869,16.6781,16.5869,16.672,42600.0
2009-12-03 10:30:00,27.41,27.43,27.36,27.38,84600.0,16.672,16.6842,16.6416,16.6538,84600.0
2009-12-03 10:40:00,27.38,27.46,27.36,27.43,60000.0,16.6538,16.7025,16.6416,16.6842,60000.0
2009-12-03 10:50:00,27.44,27.46,27.41,27.45,69800.0,16.6903,16.7025,16.672,16.6964,69800.0
2009-12-03 11:00:00,27.45,27.45,27.39,27.41,47800.0,16.6964,16.6964,16.6599,16.672,47800.0
2009-12-03 11:10:00,27.41,27.46,27.4,27.4,35000.0,16.672,16.7025,16.666,16.666,35000.0
2009-12-03 11:20:00,27.4,27.45,27.39,27.43,65600.0,16.666,16.6964,16.6599,16.6842,65600.0
2009-12-03 11:30:00,27.43,27.49,27.31,27.34,321400.0,16.6842,16.7207,16.6112,16.6295,321400.0
2009-12-03 11:40:00,27.33,27.41,27.33,27.4,26200.0,16.6234,16.672,16.6234,16.666,26200.0
2009-12-03 11:50:00,27.41,27.43,27.41,27.43,38400.0,16.672,16.6842,16.672,16.6842,38400.0
2009-12-03 12:00:00,27.42,27.43,27.36,27.38,39600.0,16.6781,16.6842,16.6416,16.6538,39600.0
2009-12-03 12:10:00,27.38,27.4,27.35,27.38,39400.0,16.6538,16.666,16.6355,16.6538,39400.0
2009-12-03 12:20:00,27.38,27.39,27.35,27.36,57600.0,16.6538,16.6599,16.6355,16.6416,57600.0
2009-12-03 12:30:00,27.36,27.39,27.36,27.38,92200.0,16.6416,16.6599,16.6416,16.6538,92200.0
2009-12-03 12:40:00,27.37,27.39,27.36,27.38,37200.0,16.6477,16.6599,16.6416,16.6538,37200.0
2009-12-03 12:50:00,27.38,27.4,27.36,27.39,26400.0,16.6538,16.666,16.6416,16.6599,26400.0
2009-12-03 13:00:00,27.39,27.4,27.37,27.38,33400.0,16.6599,16.666,16.6477,16.6538,33400.0
2009-12-03 13:10:00,27.38,27.4,27.36,27.39,30000.0,16.6538,16.666,16.6416,16.6599,30000.0
2009-12-03 13:20:00,27.4,27.42,27.39,27.4,34200.0,16.666,16.6781,16.6599,16.666,34200.0
2009-12-03 13:30:00,27.4,27.42,27.39,27.42,30000.0,16.666,16.6781,16.6599,16.6781,30000.0
2009-12-03 13:40:00,27.42,27.42,27.39,27.4,31800.0,16.6781,16.6781,16.6599,16.666,31800.0
2009-12-03 13:50:00,27.4,27.41,27.38,27.4,39000.0,16.666,16.672,16.6538,16.666,39000.0
2009-12-03 14:00:00,27.41,27.42,27.36,27.39,49000.0,16.672,16.6781,16.6416,16.6599,49000.0
2009-12-03 14:10:00,27.39,27.41,27.37,27.38,42400.0,16.6599,16.672,16.6477,16.6538,42400.0
2009-12-03 14:20:00,27.37,27.42,27.36,27.41,49400.0,16.6477,16.6781,16.6416,16.672,49400.0
2009-12-03 14:30:00,27.41,27.47,27.41,27.47,61000.0,16.672,16.7085,16.672,16.7085,61000.0
2009-12-03 14:40:00,27.47,27.48,27.46,27.47,68000.0,16.7085,16.7146,16.7025,16.7085,68000.0
2009-12-03 14:50:00,27.47,27.48,27.43,27.47,96400.0,16.7085,16.7146,16.6842,16.7085,96400.0
2009-12-03 15:00:00,27.47,27.48,27.45,27.47,73400.0,16.7085,16.7146,16.6964,16.7085,73400.0
2009-12-03 15:10:00,27.47,27.49,27.46,27.47,86800.0,16.7085,16.7207,16.7025,16.7085,86800.0
2009-12-03 15:20:00,27.48,27.48,27.43,27.45,113200.0,16.7146,16.7146,16.6842,16.6964,113200.0
2009-12-03 15:30:00,27.44,27.48,27.43,27.43,141400.0,16.6903,16.7146,16.6842,16.6842,141400.0
2009-12-03 15:40:00,27.43,27.43,27.27,27.27,224000.0,16.6842,16.6842,16.5869,16.5869,224000.0
2009-12-03 15:50:00,27.27,27.31,27.24,27.31,366000.0,16.5869,16.6112,16.5686,16.6112,366000.0
2009-12-04 09:30:00,27.38,27.5,27.38,27.5,162000.0,16.6538,16.7268,16.6538,16.7268,162000.0
2009-12-04 09:40:00,27.5,27.5,27.38,27.42,303000.0,16.7268,16.7268,16.6538,16.6781,303000.0
2009-12-04 09:50:00,27.42,27.47,27.36,27.43,98000.0,16.6781,16.7085,16.6416,16.6842,98000.0
2009-12-04 10:00:00,27.43,27.47,27.37,27.4,77400.0,16.6842,16.7085,16.6477,16.666,77400.0
2009-12-04 10:10:00,27.4,27.4,27.25,27.28,231800.0,16.666,16.666,16.5747,16.593,231800.0
2009-12-04 10:20:00,27.29,27.35,27.28,27.33,57600.0,16.5991,16.6355,16.593,16.6234,57600.0
2009-12-04 10:30:00,27.33,27.33,27.26,27.3,124000.0,16.6234,16.6234,16.5808,16.6051,124000.0
2009-12-04 10:40:00,27.3,27.35,27.28,27.35,117600.0,16.6051,16.6355,16.593,16.6355,117600.0
2009-12-04 10:50:00,27.35,27.38,27.31,27.31,100600.0,16.6355,16.6538,16.6112,16.6112,100600.0
2009-12-04 11:00:00,27.31,27.36,27.3,27.35,95400.0,16.6112,16.6416,16.6051,16.6355,95400.0
2009-12-04 11:10:00,27.35,27.36,27.31,27.32,52800.0,16.6355,16.6416,16.6112,16.6173,52800.0
2009-12-04 11:20:00,27.32,27.36,27.29,27.3,129800.0,16.6173,16.6416,16.5991,16.6051,129800.0
2009-12-04 11:30:00,27.3,27.31,27.22,27.28,102200.0,16.6051,16.6112,16.5565,16.593,102200.0
2009-12-04 11:40:00,27.27,27.27,27.12,27.15,218400.0,16.5869,16.5869,16.4957,16.5139,218400.0
2009-12-04 11:50:00,27.15,27.18,27.11,27.13,127600.0,16.5139,16.5321,16.4896,16.5017,127600.0
2009-12-04 12:00:00,27.13,27.18,27.12,27.18,88800.0,16.5017,16.5321,16.4957,16.5321,88800.0
2009-12-04 12:10:00,27.19,27.26,27.18,27.25,117800.0,16.5382,16.5808,16.5321,16.5747,117800.0
2009-12-04 12:20:00,27.25,27.28,27.24,27.24,110400.0,16.5747,16.593,16.5686,16.5686,110400.0
2009-12-04 12:30:00,27.25,27.31,27.23,27.3,88600.0,16.5747,16.6112,16.5626,16.6051,88600.0
2009-12-04 12:40:00,27.31,27.31,27.25,27.26,46400.0,16.6112,16.6112,16.5747,16.5808,46400.0
2009-12-04 12:50:00,27.26,27.33,27.26,27.31,35600.0,16.5808,16.6234,16.5808,16.6112,35600.0
2009-12-04 13:00:00,27.31,27.37,27.31,27.33,39400.0,16.6112,16.6477,16.6112,16.6234,39400.0
2009-12-04 13:10:00,27.33,27.34,27.25,27.31,39600.0,16.6234,16.6295,16.5747,16.6112,39600.0
2009-12-04 13:20:00,27.3,27.32,27.26,27.26,50600.0,16.6051,16.6173,16.5808,16.5808,50600.0
2009-12-04 13:30:00,27.27,27.29,27.22,27.24,71200.0,16.5869,16.5991,16.5565,16.5686,71200.0
2009-12-04 13:40:00,27.24,27.26,27.2,27.2,84000.0,16.5686,16.5808,16.5443,16.5443,84000.0
2009-12-04 13:50:00,27.19,27.21,27.13,27.14,65200.0,16.5382,16.5504,16.5017,16.5078,65200.0
2009-12-04 14:00:00,27.14,27.15,27.08,27.1,96600.0,16.5078,16.5139,16.4713,16.4835,96600.0
2009-12-04 14:10:00,27.11,27.15,27.1,27.1,45400.0,16.4896,16.5139,16.4835,16.4835,45400.0
2009-12-04 14:20:00,27.11,27.11,27.04,27.08,42200.0,16.4896,16.4896,16.447,16.4713,42200.0
2009-12-04 14:30:00,27.09,27.18,27.08,27.17,56400.0,16.4774,16.5321,16.4713,16.5261,56400.0
2009-12-04 14:40:00,27.17,27.22,27.16,27.2,37800.0,16.5261,16.5565,16.52,16.5443,37800.0
2009-12-04 14:50:00,27.19,27.28,27.17,27.25,57400.0,16.5382,16.593,16.5261,16.5747,57400.0
2009-12-04 15:00:00,27.25,27.29,27.23,27.27,64400.0,16.5747,16.5991,16.5626,16.5869,64400.0
2009-12-04 15:10:00,27.27,27.31,27.27,27.3,51600.0,16.5869,16.6112,16.5869,16.6051,51600.0
2009-12-04 15:20:00,27.3,27.34,27.28,27.3,95400.0,16.6051,16.6295,16.593,16.6051,95400.0
2009-12-04 15:30:00,27.3,27.38,27.29,27.32,88600.0,16.6051,16.6538,16.5991,16.6173,88600.0
2009-12-04 15:40:00,27.33,27.43,27.3,27.42,240800.0,16.6234,16.6842,16.6051,16.6781,240800.0
2009-12-04 15:50:00,27.42,27.43,27.36,27.41,230600.0,16.6781,16.6842,16.6416,16.672,230600.0
2009-12-07 09:30:00,27.5,27.5,27.43,27.49,126400.0,16.7268,16.7268,16.6842,16.7207,126400.0
2009-12-07 09:40:00,27.49,27.5,27.42,27.46,225800.0,16.7207,16.7268,16.6781,16.7025,225800.0
2009-12-07 09:50:00,27.46,27.5,27.38,27.5,93800.0,16.7025,16.7268,16.6538,16.7268,93800.0
2009-12-07 10:00:00,27.49,27.5,27.39,27.43,51400.0,16.7207,16.7268,16.6599,16.6842,51400.0
2009-12-07 10:10:00,27.43,27.47,27.4,27.45,32200.0,16.6842,16.7085,16.666,16.6964,32200.0
2009-12-07 10:20:00,27.45,27.47,27.42,27.46,22800.0,16.6964,16.7085,16.6781,16.7025,22800.0
2009-12-07 10:30:00,27.45,27.5,27.45,27.47,31000.0,16.6964,16.7268,16.6964,16.7085,31000.0
2009-12-07 10:40:00,27.47,27.48,27.37,27.38,70400.0,16.7085,16.7146,16.6477,16.6538,70400.0
2009-12-07 10:50:00,27.37,27.41,27.34,27.34,59400.0,16.6477,16.672,16.6295,16.6295,59400.0
2009-12-07 11:00:00,27.35,27.36,27.27,27.31,77600.0,16.6355,16.6416,16.5869,16.6112,77600.0
2009-12-07 11:10:00,27.31,27.35,27.31,27.33,33200.0,16.6112,16.6355,16.6112,16.6234,33200.0
2009-12-07 11:20:00,27.34,27.36,27.31,27.34,38600.0,16.6295,16.6416,16.6112,16.6295,38600.0
2009-12-07 11:30:00,27.34,27.36,27.33,27.36,29200.0,16.6295,16.6416,16.6234,16.6416,29200.0
2009-12-07 11:40:00,27.36,27.39,27.35,27.36,34000.0,16.6416,16.6599,16.6355,16.6416,34000.0
2009-12-07 11:50:00,27.38,27.4,27.36,27.39,26600.0,16.6538,16.666,16.6416,16.6599,26600.0
2009-12-07 12:00:00,27.39,27.43,27.38,27.43,33200.0,16.6599,16.6842,16.6538,16.6842,33200.0
2009-12-07 12:10:00,27.43,27.45,27.43,27.43,36200.0,16.6842,16.6964,16.6842,16.6842,36200.0
2009-12-07 12:20:00,27.44,27.45,27.4,27.42,51400.0,16.6903,16.6964,16.666,16.6781,51400.0
2009-12-07 12:30:00,27.41,27.48,27.41,27.46,63000.0,16.672,16.7146,16.672,16.7025,63000.0
2009-12-07 12:40:00,27.47,27.5,27.44,27.48,76800.0,16.7085,16.7268,16.6903,16.7146,76800.0
2009-12-07 12:50:00,27.49,27.49,27.45,27.46,39400.0,16.7207,16.7207,16.6964,16.7025,39400.0
2009-12-07 13:00:00,27.46,27.48,27.42,27.46,58200.0,16.7025,16.7146,16.6781,16.7025,58200.0
2009-12-07 13:10:00,27.46,27.5,27.46,27.49,34200.0,16.7025,16.7268,16.7025,16.7207,34200.0
2009-12-07 13:20:00,27.5,27.5,27.49,27.5,45000.0,16.7268,16.7268,16.7207,16.7268,45000.0
2009-12-07 13:30:00,27.5,27.5,27.49,27.49,46000.0,16.7268,16.7268,16.7207,16.7207,46000.0
2009-12-07 13:40:00,27.49,27.57,27.49,27.57,74800.0,16.7207,16.7694,16.7207,16.7694,74800.0
2009-12-07 13:50:00,27.56,27.59,27.52,27.59,40600.0,16.7633,16.7815,16.7389,16.7815,40600.0
2009-12-07 14:00:00,27.59,27.59,27.54,27.55,56200.0,16.7815,16.7815,16.7511,16.7572,56200.0
2009-12-07 14:10:00,27.55,27.6,27.55,27.57,42600.0,16.7572,16.7876,16.7572,16.7694,42600.0
2009-12-07 14:20:00,27.57,27.6,27.56,27.59,43400.0,16.7694,16.7876,16.7633,16.7815,43400.0
2009-12-07 14:30:00,27.59,27.59,27.48,27.49,103400.0,16.7815,16.7815,16.7146,16.7207,103400.0
2009-12-07 14:40:00,27.48,27.49,27.38,27.4,45600.0,16.7146,16.7207,16.6538,16.666,45600.0
2009-12-07 14:50:00,27.4,27.42,27.39,27.41,38000.0,16.666,16.6781,16.6599,16.672,38000.0
2009-12-07 15:00:00,27.41,27.47,27.39,27.47,50600.0,16.672,16.7085,16.6599,16.7085,50600.0
2009-12-07 15:10:00,27.47,27.49,27.46,27.47,33400.0,16.7085,16.7207,16.7025,16.7085,33400.0
2009-12-07 15:20:00,27.47,27.48,27.43,27.44,43000.0,16.7085,16.7146,16.6842,16.6903,43000.0
2009-12-07 15:30:00,27.45,27.5,27.45,27.46,65000.0,16.6964,16.7268,16.6964,16.7025,65000.0
2009-12-07 15:40:00,27.46,27.49,27.42,27.43,83800.0,16.7025,16.7207,16.6781,16.6842,83800.0
2009-12-07 15:50:00,27.43,27.49,27.42,27.49,118200.0,16.6842,16.7207,16.6781,16.7207,118200.0
2009-12-08 09:30:00,27.35,27.45,27.2,27.29,97600.0,16.6355,16.6964,16.5443,16.5991,97600.0
2009-12-08 09:40:00,27.25,27.34,27.15,27.2,71600.0,16.5747,16.6295,16.5139,16.5443,71600.0
2009-12-08 09:50:00,27.2,27.32,27.2,27.29,95600.0,16.5443,16.6173,16.5443,16.5991,95600.0
2009-12-08 10:00:00,27.3,27.32,27.25,27.3,104400.0,16.6051,16.6173,16.5747,16.6051,104400.0
2009-12-08 10:10:00,27.31,27.47,27.3,27.46,97800.0,16.6112,16.7085,16.6051,16.7025,97800.0
2009-12-08 10:20:00,27.46,27.49,27.36,27.36,74000.0,16.7025,16.7207,16.6416,16.6416,74000.0
2009-12-08 10:30:00,27.36,27.45,27.35,27.43,71600.0,16.6416,16.6964,16.6355,16.6842,71600.0
2009-12-08 10:40:00,27.42,27.43,27.35,27.36,57200.0,16.6781,16.6842,16.6355,16.6416,57200.0
2009-12-08 10:50:00,27.36,27.39,27.33,27.39,54600.0,16.6416,16.6599,16.6234,16.6599,54600.0
2009-12-08 11:00:00,27.39,27.51,27.38,27.5,283400.0,16.6599,16.7329,16.6538,16.7268,283400.0
2009-12-08 11:10:00,27.5,27.53,27.47,27.49,57600.0,16.7268,16.745,16.7085,16.7207,57600.0
2009-12-08 11:20:00,27.47,27.5,27.36,27.43,128200.0,16.7085,16.7268,16.6416,16.6842,128200.0
2009-12-08 11:30:00,27.43,27.48,27.39,27.47,74800.0,16.6842,16.7146,16.6599,16.7085,74800.0
2009-12-08 11:40:00,27.47,27.49,27.42,27.46,64000.0,16.7085,16.7207,16.6781,16.7025,64000.0
2009-12-08 11:50:00,27.46,27.46,27.39,27.42,59600.0,16.7025,16.7025,16.6599,16.6781,59600.0
2009-12-08 12:00:00,27.4,27.45,27.4,27.41,55800.0,16.666,16.6964,16.666,16.672,55800.0
2009-12-08 12:10:00,27.41,27.46,27.38,27.45,55400.0,16.672,16.7025,16.6538,16.6964,55400.0
2009-12-08 12:20:00,27.45,27.47,27.42,27.44,25600.0,16.6964,16.7085,16.6781,16.6903,25600.0
2009-12-08 12:30:00,27.44,27.45,27.36,27.37,47800.0,16.6903,16.6964,16.6416,16.6477,47800.0
2009-12-08 12:40:00,27.37,27.39,27.33,27.35,175800.0,16.6477,16.6599,16.6234,16.6355,175800.0
2009-12-08 12:50:00,27.35,27.39,27.33,27.39,42600.0,16.6355,16.6599,16.6234,16.6599,42600.0
2009-12-08 13:00:00,27.39,27.43,27.39,27.43,48200.0,16.6599,16.6842,16.6599,16.6842,48200.0
2009-12-08 13:10:00,27.43,27.43,27.34,27.41,49600.0,16.6842,16.6842,16.6295,16.672,49600.0
2009-12-08 13:20:00,27.41,27.41,27.32,27.34,32800.0,16.672,16.672,16.6173,16.6295,32800.0
2009-12-08 13:30:00,27.35,27.36,27.33,27.34,22600.0,16.6355,16.6416,16.6234,16.6295,22600.0
2009-12-08 13:40:00,27.34,27.36,27.31,27.36,75600.0,16.6295,16.6416,16.6112,16.6416,75600.0
2009-12-08 13:50:00,27.36,27.37,27.33,27.36,40600.0,16.6416,16.6477,16.6234,16.6416,40600.0
2009-12-08 14:00:00,27.36,27.38,27.35,27.36,72200.0,16.6416,16.6538,16.6355,16.6416,72200.0
2009-12-08 14:10:00,27.36,27.38,27.35,27.35,101600.0,16.6416,16.6538,16.6355,16.6355,101600.0
2009-12-08 14:20:00,27.35,27.36,27.3,27.3,102400.0,16.6355,16.6416,16.6051,16.6051,102400.0
2009-12-08 14:30:00,27.3,27.34,27.29,27.31,84400.0,16.6051,16.6295,16.5991,16.6112,84400.0
2009-12-08 14:40:00,27.31,27.35,27.3,27.31,61000.0,16.6112,16.6355,16.6051,16.6112,61000.0
2009-12-08 14:50:00,27.31,27.37,27.29,27.37,91000.0,16.6112,16.6477,16.5991,16.6477,91000.0
2009-12-08 15:00:00,27.37,27.41,27.33,27.39,85200.0,16.6477,16.672,16.6234,16.6599,85200.0
2009-12-08 15:10:00,27.39,27.44,27.39,27.42,101400.0,16.6599,16.6903,16.6599,16.6781,101400.0
2009-12-08 15:20:00,27.42,27.49,27.41,27.49,118000.0,16.6781,16.7207,16.672,16.7207,118000.0
2009-12-08 15:30:00,27.49,27.5,27.45,27.47,150600.0,16.7207,16.7268,16.6964,16.7085,150600.0
2009-12-08 15:40:00,27.47,27.57,27.47,27.52,285600.0,16.7085,16.7694,16.7085,16.7389,285600.0
2009-12-08 15:50:00,27.52,27.53,27.45,27.48,232000.0,16.7389,16.745,16.6964,16.7146,232000.0
2009-12-09 09:30:00,27.43,27.43,27.3,27.36,334200.0,16.6842,16.6842,16.6051,16.6416,334200.0
2009-12-09 09:40:00,27.35,27.35,26.96,27.06,342200.0,16.6355,16.6355,16.3983,16.4592,342200.0
2009-12-09 09:50:00,27.06,27.08,27.01,27.07,265200.0,16.4592,16.4713,16.4287,16.4652,265200.0
2009-12-09 10:00:00,27.08,27.08,26.99,26.99,161600.0,16.4713,16.4713,16.4166,16.4166,161600.0
2009-12-09 10:10:00,27.0,27.03,26.95,26.96,95800.0,16.4227,16.4409,16.3922,16.3983,95800.0
2009-12-09 10:20:00,26.96,27.03,26.93,27.03,127000.0,16.3983,16.4409,16.3801,16.4409,127000.0
2009-12-09 10:30:00,27.03,27.05,26.95,26.96,177000.0,16.4409,16.4531,16.3922,16.3983,177000.0
2009-12-09 10:40:00,26.96,26.97,26.91,26.95,172200.0,16.3983,16.4044,16.3679,16.3922,172200.0
2009-12-09 10:50:00,26.95,26.98,26.92,26.95,113800.0,16.3922,16.4105,16.374,16.3922,113800.0
2009-12-09 11:00:00,26.95,26.97,26.93,26.94,112200.0,16.3922,16.4044,16.3801,16.3862,112200.0
2009-12-09 11:10:00,26.95,26.97,26.92,26.94,140400.0,16.3922,16.4044,16.374,16.3862,140400.0
2009-12-09 11:20:00,26.93,26.95,26.9,26.93,87600.0,16.3801,16.3922,16.3618,16.3801,87600.0
2009-12-09 11:30:00,26.94,26.97,26.92,26.92,68600.0,16.3862,16.4044,16.374,16.374,68600.0
2009-12-09 11:40:00,26.92,26.93,26.89,26.89,47600.0,16.374,16.3801,16.3558,16.3558,47600.0
2009-12-09 11:50:00,26.89,26.93,26.89,26.93,153800.0,16.3558,16.3801,16.3558,16.3801,153800.0
2009-12-09 12:00:00,26.93,26.93,26.88,26.88,79600.0,16.3801,16.3801,16.3497,16.3497,79600.0
2009-12-09 12:10:00,26.88,26.89,26.83,26.83,66200.0,16.3497,16.3558,16.3193,16.3193,66200.0
2009-12-09 12:20:00,26.83,26.86,26.78,26.86,75200.0,16.3193,16.3375,16.2888,16.3375,75200.0
2009-12-09 12:30:00,26.86,26.88,26.84,26.85,39800.0,16.3375,16.3497,16.3253,16.3314,39800.0
2009-12-09 12:40:00,26.85,26.86,26.82,26.82,39400.0,16.3314,16.3375,16.3132,16.3132,39400.0
2009-12-09 12:50:00,26.83,26.86,26.82,26.85,44600.0,16.3193,16.3375,16.3132,16.3314,44600.0
2009-12-09 13:00:00,26.85,26.85,26.75,26.77,102200.0,16.3314,16.3314,16.2706,16.2828,102200.0
2009-12-09 13:10:00,26.78,26.82,26.77,26.81,34000.0,16.2888,16.3132,16.2828,16.3071,34000.0
2009-12-09 13:20:00,26.81,26.83,26.79,26.82,138200.0,16.3071,16.3193,16.2949,16.3132,138200.0
2009-12-09 13:30:00,26.83,26.85,26.81,26.85,46800.0,16.3193,16.3314,16.3071,16.3314,46800.0
2009-12-09 13:40:00,26.84,26.84,26.78,26.79,324800.0,16.3253,16.3253,16.2888,16.2949,324800.0
2009-12-09 13:50:00,26.8,26.8,26.75,26.79,96000.0,16.301,16.301,16.2706,16.2949,96000.0
2009-12-09 14:00:00,26.79,26.86,26.78,26.86,134200.0,16.2949,16.3375,16.2888,16.3375,134200.0
2009-12-09 14:10:00,26.86,26.86,26.82,26.83,94600.0,16.3375,16.3375,16.3132,16.3193,94600.0
2009-12-09 14:20:00,26.83,26.83,26.75,26.75,133400.0,16.3193,16.3193,16.2706,16.2706,133400.0
2009-12-09 14:30:00,26.75,26.8,26.75,26.79,111400.0,16.2706,16.301,16.2706,16.2949,111400.0
2009-12-09 14:40:00,26.79,26.8,26.78,26.79,96000.0,16.2949,16.301,16.2888,16.2949,96000.0
2009-12-09 14:50:00,26.79,26.8,26.78,26.78,98000.0,16.2949,16.301,16.2888,16.2888,98000.0
2009-12-09 15:00:00,26.78,26.82,26.78,26.81,191200.0,16.2888,16.3132,16.2888,16.3071,191200.0
2009-12-09 15:10:00,26.82,26.86,26.8,26.86,175400.0,16.3132,16.3375,16.301,16.3375,175400.0
2009-12-09 15:20:00,26.86,26.89,26.85,26.89,174200.0,16.3375,16.3558,16.3314,16.3558,174200.0
2009-12-09 15:30:00,26.88,26.97,26.88,26.93,469000.0,16.3497,16.4044,16.3497,16.3801,469000.0
2009-12-09 15:40:00,26.93,26.95,26.93,26.93,256000.0,16.3801,16.3922,16.3801,16.3801,256000.0
2009-12-09 15:50:00,26.93,26.96,26.9,26.93,321600.0,16.3801,16.3983,16.3618,16.3801,321600.0
2009-12-10 09:30:00,27.18,27.5,26.81,27.5,218200.0,16.5321,16.7268,16.3071,16.7268,218200.0
2009-12-10 09:40:00,27.48,27.61,27.42,27.43,228800.0,16.7146,16.7937,16.6781,16.6842,228800.0
2009-12-10 09:50:00,27.43,27.45,27.35,27.42,88000.0,16.6842,16.6964,16.6355,16.6781,88000.0
2009-12-10 10:00:00,27.42,27.43,27.29,27.31,129200.0,16.6781,16.6842,16.5991,16.6112,129200.0
2009-12-10 10:10:00,27.3,27.31,27.2,27.22,94200.0,16.6051,16.6112,16.5443,16.5565,94200.0
2009-12-10 10:20:00,27.23,27.36,27.2,27.34,75000.0,16.5626,16.6416,16.5443,16.6295,75000.0
2009-12-10 10:30:00,27.34,27.44,27.34,27.41,99800.0,16.6295,16.6903,16.6295,16.672,99800.0
2009-12-10 10:40:00,27.42,27.46,27.41,27.45,60600.0,16.6781,16.7025,16.672,16.6964,60600.0
2009-12-10 10:50:00,27.45,27.53,27.45,27.53,93600.0,16.6964,16.745,16.6964,16.745,93600.0
2009-12-10 11:00:00,27.52,27.53,27.51,27.53,54000.0,16.7389,16.745,16.7329,16.745,54000.0
2009-12-10 11:10:00,27.52,27.58,27.52,27.55,81800.0,16.7389,16.7754,16.7389,16.7572,81800.0
2009-12-10 11:20:00,27.55,27.55,27.47,27.47,80600.0,16.7572,16.7572,16.7085,16.7085,80600.0
2009-12-10 11:30:00,27.47,27.5,27.43,27.47,79400.0,16.7085,16.7268,16.6842,16.7085,79400.0
2009-12-10 11:40:00,27.47,27.49,27.45,27.49,33400.0,16.7085,16.7207,16.6964,16.7207,33400.0
2009-12-10 11:50:00,27.49,27.49,27.47,27.47,35000.0,16.7207,16.7207,16.7085,16.7085,35000.0
2009-12-10 12:00:00,27.47,27.5,27.41,27.41,275400.0,16.7085,16.7268,16.672,16.672,275400.0
2009-12-10 12:10:00,27.41,27.43,27.39,27.4,92200.0,16.672,16.6842,16.6599,16.666,92200.0
2009-12-10 12:20:00,27.4,27.42,27.38,27.41,62000.0,16.666,16.6781,16.6538,16.672,62000.0
2009-12-10 12:30:00,27.41,27.43,27.38,27.4,70000.0,16.672,16.6842,16.6538,16.666,70000.0
2009-12-10 12:40:00,27.4,27.42,27.39,27.41,100400.0,16.666,16.6781,16.6599,16.672,100400.0
2009-12-10 12:50:00,27.42,27.44,27.41,27.43,60200.0,16.6781,16.6903,16.672,16.6842,60200.0
2009-12-10 13:00:00,27.43,27.44,27.38,27.39,127600.0,16.6842,16.6903,16.6538,16.6599,127600.0
2009-12-10 13:10:00,27.39,27.41,27.36,27.4,114400.0,16.6599,16.672,16.6416,16.666,114400.0
2009-12-10 13:20:00,27.4,27.41,27.38,27.4,71000.0,16.666,16.672,16.6538,16.666,71000.0
2009-12-10 13:30:00,27.39,27.42,27.39,27.42,90000.0,16.6599,16.6781,16.6599,16.6781,90000.0
2009-12-10 13:40:00,27.42,27.42,27.39,27.41,92600.0,16.6781,16.6781,16.6599,16.672,92600.0
2009-12-10 13:50:00,27.41,27.41,27.39,27.41,65600.0,16.672,16.672,16.6599,16.672,65600.0
2009-12-10 14:00:00,27.41,27.41,27.36,27.38,87000.0,16.672,16.672,16.6416,16.6538,87000.0
2009-12-10 14:10:00,27.38,27.39,27.36,27.38,93800.0,16.6538,16.6599,16.6416,16.6538,93800.0
2009-12-10 14:20:00,27.38,27.39,27.37,27.38,133800.0,16.6538,16.6599,16.6477,16.6538,133800.0
2009-12-10 14:30:00,27.38,27.38,27.36,27.36,68200.0,16.6538,16.6538,16.6416,16.6416,68200.0
2009-12-10 14:40:00,27.36,27.36,27.35,27.35,63800.0,16.6416,16.6416,16.6355,16.6355,63800.0
2009-12-10 14:50:00,27.34,27.36,27.32,27.32,65600.0,16.6295,16.6416,16.6173,16.6173,65600.0
2009-12-10 15:00:00,27.32,27.33,27.27,27.28,125200.0,16.6173,16.6234,16.5869,16.593,125200.0
2009-12-10 15:10:00,27.27,27.29,27.26,27.28,97600.0,16.5869,16.5991,16.5808,16.593,97600.0
2009-12-10 15:20:00,27.28,27.28,27.21,27.24,111800.0,16.593,16.593,16.5504,16.5686,111800.0
2009-12-10 15:30:00,27.24,27.28,27.24,27.27,148800.0,16.5686,16.593,16.5686,16.5869,148800.0
2009-12-10 15:40:00,27.27,27.3,27.25,27.3,188600.0,16.5869,16.6051,16.5747,16.6051,188600.0
2009-12-10 15:50:00,27.3,27.3,27.25,27.28,319800.0,16.6051,16.6051,16.5747,16.593,319800.0
2009-12-11 09:30:00,27.41,27.41,27.33,27.33,68400.0,16.672,16.672,16.6234,16.6234,68400.0
2009-12-11 09:40:00,27.33,27.36,27.25,27.33,39200.0,16.6234,16.6416,16.5747,16.6234,39200.0
2009-12-11 09:50:00,27.34,27.39,27.3,27.34,104200.0,16.6295,16.6599,16.6051,16.6295,104200.0
2009-12-11 10:00:00,27.34,27.42,27.33,27.36,74200.0,16.6295,16.6781,16.6234,16.6416,74200.0
2009-12-11 10:10:00,27.36,27.42,27.36,27.41,54200.0,16.6416,16.6781,16.6416,16.672,54200.0
2009-12-11 10:20:00,27.4,27.44,27.37,27.43,48200.0,16.666,16.6903,16.6477,16.6842,48200.0
2009-12-11 10:30:00,27.43,27.47,27.42,27.45,82200.0,16.6842,16.7085,16.6781,16.6964,82200.0
2009-12-11 10:40:00,27.45,27.45,27.4,27.41,84600.0,16.6964,16.6964,16.666,16.672,84600.0
2009-12-11 10:50:00,27.41,27.47,27.41,27.45,65600.0,16.672,16.7085,16.672,16.6964,65600.0
2009-12-11 11:00:00,27.46,27.46,27.43,27.43,24400.0,16.7025,16.7025,16.6842,16.6842,24400.0
2009-12-11 11:10:00,27.43,27.43,27.4,27.41,33600.0,16.6842,16.6842,16.666,16.672,33600.0
2009-12-11 11:20:00,27.41,27.43,27.4,27.43,53400.0,16.672,16.6842,16.666,16.6842,53400.0
2009-12-11 11:30:00,27.43,27.48,27.43,27.48,61200.0,16.6842,16.7146,16.6842,16.7146,61200.0
2009-12-11 11:40:00,27.48,27.48,27.44,27.46,41600.0,16.7146,16.7146,16.6903,16.7025,41600.0
2009-12-11 11:50:00,27.45,27.49,27.45,27.48,42400.0,16.6964,16.7207,16.6964,16.7146,42400.0
2009-12-11 12:00:00,27.48,27.51,27.48,27.5,84000.0,16.7146,16.7329,16.7146,16.7268,84000.0
2009-12-11 12:10:00,27.5,27.52,27.48,27.49,62000.0,16.7268,16.7389,16.7146,16.7207,62000.0
2009-12-11 12:20:00,27.49,27.52,27.48,27.51,40200.0,16.7207,16.7389,16.7146,16.7329,40200.0
2009-12-11 12:30:00,27.5,27.55,27.5,27.55,32800.0,16.7268,16.7572,16.7268,16.7572,32800.0
2009-12-11 12:40:00,27.55,27.58,27.54,27.58,39400.0,16.7572,16.7754,16.7511,16.7754,39400.0
2009-12-11 12:50:00,27.58,27.61,27.58,27.61,35400.0,16.7754,16.7937,16.7754,16.7937,35400.0
2009-12-11 13:00:00,27.61,27.63,27.61,27.61,42200.0,16.7937,16.8059,16.7937,16.7937,42200.0
2009-12-11 13:10:00,27.61,27.65,27.61,27.64,32400.0,16.7937,16.818,16.7937,16.8119,32400.0
2009-12-11 13:20:00,27.64,27.64,27.59,27.62,40400.0,16.8119,16.8119,16.7815,16.7998,40400.0
2009-12-11 13:30:00,27.62,27.66,27.61,27.66,52400.0,16.7998,16.8241,16.7937,16.8241,52400.0
2009-12-11 13:40:00,27.66,27.68,27.65,27.68,30200.0,16.8241,16.8363,16.818,16.8363,30200.0
2009-12-11 13:50:00,27.68,27.7,27.65,27.68,81800.0,16.8363,16.8484,16.818,16.8363,81800.0
2009-12-11 14:00:00,27.68,27.75,27.67,27.75,70800.0,16.8363,16.8788,16.8302,16.8788,70800.0
2009-12-11 14:10:00,27.75,27.79,27.74,27.79,47800.0,16.8788,16.9032,16.8728,16.9032,47800.0
2009-12-11 14:20:00,27.79,27.81,27.77,27.78,51000.0,16.9032,16.9153,16.891,16.8971,51000.0
2009-12-11 14:30:00,27.78,27.79,27.77,27.77,43800.0,16.8971,16.9032,16.891,16.891,43800.0
2009-12-11 14:40:00,27.77,27.79,27.75,27.78,52200.0,16.891,16.9032,16.8788,16.8971,52200.0
2009-12-11 14:50:00,27.78,27.78,27.73,27.75,67600.0,16.8971,16.8971,16.8667,16.8788,67600.0
2009-12-11 15:00:00,27.75,27.77,27.73,27.74,51200.0,16.8788,16.891,16.8667,16.8728,51200.0
2009-12-11 15:10:00,27.74,27.78,27.74,27.78,55800.0,16.8728,16.8971,16.8728,16.8971,55800.0
2009-12-11 15:20:00,27.78,27.81,27.77,27.81,65400.0,16.8971,16.9153,16.891,16.9153,65400.0
2009-12-11 15:30:00,27.81,27.83,27.75,27.75,186200.0,16.9153,16.9275,16.8788,16.8788,186200.0
2009-12-11 15:40:00,27.75,27.75,27.73,27.75,143000.0,16.8788,16.8788,16.8667,16.8788,143000.0
2009-12-11 15:50:00,27.75,27.75,27.7,27.73,490400.0,16.8788,16.8788,16.8484,16.8667,490400.0
2009-12-14 09:30:00,27.83,27.93,27.82,27.86,71800.0,16.9275,16.9883,16.9214,16.9458,71800.0
2009-12-14 09:40:00,27.86,27.86,27.77,27.77,58600.0,16.9458,16.9458,16.891,16.891,58600.0
2009-12-14 09:50:00,27.76,27.82,27.72,27.72,46200.0,16.8849,16.9214,16.8606,16.8606,46200.0
2009-12-14 10:00:00,27.72,27.75,27.69,27.75,40400.0,16.8606,16.8788,16.8424,16.8788,40400.0
2009-12-14 10:10:00,27.75,27.9,27.74,27.89,70000.0,16.8788,16.9701,16.8728,16.964,70000.0
2009-12-14 10:20:00,27.89,27.91,27.84,27.88,50200.0,16.964,16.9762,16.9336,16.9579,50200.0
2009-12-14 10:30:00,27.88,27.9,27.85,27.85,52400.0,16.9579,16.9701,16.9397,16.9397,52400.0
2009-12-14 10:40:00,27.86,27.86,27.82,27.85,31800.0,16.9458,16.9458,16.9214,16.9397,31800.0
2009-12-14 10:50:00,27.85,27.98,27.85,27.96,118400.0,16.9397,17.0187,16.9397,17.0066,118400.0
2009-12-14 11:00:00,27.96,27.96,27.89,27.93,56400.0,17.0066,17.0066,16.964,16.9883,56400.0
2009-12-14 11:10:00,27.93,27.96,27.91,27.94,97200.0,16.9883,17.0066,16.9762,16.9944,97200.0
2009-12-14 11:20:00,27.93,27.96,27.91,27.95,61600.0,16.9883,17.0066,16.9762,17.0005,61600.0
2009-12-14 11:30:00,27.94,27.98,27.92,27.98,39400.0,16.9944,17.0187,16.9822,17.0187,39400.0
2009-12-14 11:40:00,27.98,27.98,27.94,27.94,42200.0,17.0187,17.0187,16.9944,16.9944,42200.0
2009-12-14 11:50:00,27.94,27.94,27.9,27.94,35600.0,16.9944,16.9944,16.9701,16.9944,35600.0
2009-12-14 12:00:00,27.95,27.96,27.89,27.89,70600.0,17.0005,17.0066,16.964,16.964,70600.0
2009-12-14 12:10:00,27.9,27.91,27.88,27.9,44800.0,16.9701,16.9762,16.9579,16.9701,44800.0
2009-12-14 12:20:00,27.9,27.92,27.89,27.9,102000.0,16.9701,16.9822,16.964,16.9701,102000.0
2009-12-14 12:30:00,27.91,27.92,27.89,27.91,57400.0,16.9762,16.9822,16.964,16.9762,57400.0
2009-12-14 12:40:00,27.91,27.93,27.89,27.91,55600.0,16.9762,16.9883,16.964,16.9762,55600.0
2009-12-14 12:50:00,27.92,27.93,27.89,27.91,47200.0,16.9822,16.9883,16.964,16.9762,47200.0
2009-12-14 13:00:00,27.91,27.91,27.86,27.86,52000.0,16.9762,16.9762,16.9458,16.9458,52000.0
2009-12-14 13:10:00,27.86,27.89,27.83,27.83,45200.0,16.9458,16.964,16.9275,16.9275,45200.0
2009-12-14 13:20:00,27.83,27.85,27.81,27.83,30200.0,16.9275,16.9397,16.9153,16.9275,30200.0
2009-12-14 13:30:00,27.83,27.83,27.75,27.75,74400.0,16.9275,16.9275,16.8788,16.8788,74400.0
2009-12-14 13:40:00,27.75,27.75,27.71,27.75,120800.0,16.8788,16.8788,16.8545,16.8788,120800.0
2009-12-14 13:50:00,27.75,27.84,27.75,27.83,105200.0,16.8788,16.9336,16.8788,16.9275,105200.0
2009-12-14 14:00:00,27.84,27.86,27.8,27.84,92400.0,16.9336,16.9458,16.9093,16.9336,92400.0
2009-12-14 14:10:00,27.85,27.85,27.83,27.84,66000.0,16.9397,16.9397,16.9275,16.9336,66000.0
2009-12-14 14:20:00,27.85,27.86,27.84,27.85,70000.0,16.9397,16.9458,16.9336,16.9397,70000.0
2009-12-14 14:30:00,27.85,27.85,27.82,27.83,82000.0,16.9397,16.9397,16.9214,16.9275,82000.0
2009-12-14 14:40:00,27.84,27.84,27.81,27.83,69200.0,16.9336,16.9336,16.9153,16.9275,69200.0
2009-12-14 14:50:00,27.83,27.85,27.81,27.82,61400.0,16.9275,16.9397,16.9153,16.9214,61400.0
2009-12-14 15:00:00,27.82,27.86,27.82,27.85,69600.0,16.9214,16.9458,16.9214,16.9397,69600.0
2009-12-14 15:10:00,27.85,27.86,27.84,27.85,46000.0,16.9397,16.9458,16.9336,16.9397,46000.0
2009-12-14 15:20:00,27.85,27.85,27.81,27.82,72800.0,16.9397,16.9397,16.9153,16.9214,72800.0
2009-12-14 15:30:00,27.82,27.89,27.82,27.89,114200.0,16.9214,16.964,16.9214,16.964,114200.0
2009-12-14 15:40:00,27.9,27.93,27.88,27.91,162600.0,16.9701,16.9883,16.9579,16.9762,162600.0
2009-12-14 15:50:00,27.91,27.92,27.86,27.9,159000.0,16.9762,16.9822,16.9458,16.9701,159000.0
2009-12-15 09:30:00,27.71,27.82,27.67,27.71,33000.0,16.8545,16.9214,16.8302,16.8545,33000.0
2009-12-15 09:40:00,27.7,27.74,27.68,27.72,36800.0,16.8484,16.8728,16.8363,16.8606,36800.0
2009-12-15 09:50:00,27.73,27.75,27.69,27.71,52600.0,16.8667,16.8788,16.8424,16.8545,52600.0
2009-12-15 10:00:00,27.7,27.75,27.68,27.75,40600.0,16.8484,16.8788,16.8363,16.8788,40600.0
2009-12-15 10:10:00,27.75,27.81,27.75,27.78,44000.0,16.8788,16.9153,16.8788,16.8971,44000.0
2009-12-15 10:20:00,27.78,27.8,27.75,27.78,47400.0,16.8971,16.9093,16.8788,16.8971,47400.0
2009-12-15 10:30:00,27.78,27.78,27.75,27.75,21200.0,16.8971,16.8971,16.8788,16.8788,21200.0
2009-12-15 10:40:00,27.77,27.78,27.73,27.75,44800.0,16.891,16.8971,16.8667,16.8788,44800.0
2009-12-15 10:50:00,27.75,27.75,27.7,27.7,41200.0,16.8788,16.8788,16.8484,16.8484,41200.0
2009-12-15 11:00:00,27.71,27.71,27.64,27.65,78800.0,16.8545,16.8545,16.8119,16.818,78800.0
2009-12-15 11:10:00,27.65,27.68,27.64,27.64,80800.0,16.818,16.8363,16.8119,16.8119,80800.0
2009-12-15 11:20:00,27.65,27.68,27.64,27.66,58400.0,16.818,16.8363,16.8119,16.8241,58400.0
2009-12-15 11:30:00,27.66,27.68,27.65,27.68,58000.0,16.8241,16.8363,16.818,16.8363,58000.0
2009-12-15 11:40:00,27.67,27.68,27.65,27.66,39200.0,16.8302,16.8363,16.818,16.8241,39200.0
2009-12-15 11:50:00,27.66,27.75,27.66,27.74,37800.0,16.8241,16.8788,16.8241,16.8728,37800.0
2009-12-15 12:00:00,27.74,27.75,27.7,27.72,66000.0,16.8728,16.8788,16.8484,16.8606,66000.0
2009-12-15 12:10:00,27.73,27.74,27.71,27.72,42000.0,16.8667,16.8728,16.8545,16.8606,42000.0
2009-12-15 12:20:00,27.72,27.72,27.67,27.68,61400.0,16.8606,16.8606,16.8302,16.8363,61400.0
2009-12-15 12:30:00,27.68,27.72,27.67,27.71,80200.0,16.8363,16.8606,16.8302,16.8545,80200.0
2009-12-15 12:40:00,27.72,27.75,27.71,27.74,42600.0,16.8606,16.8788,16.8545,16.8728,42600.0
2009-12-15 12:50:00,27.74,27.76,27.74,27.76,46600.0,16.8728,16.8849,16.8728,16.8849,46600.0
2009-12-15 13:00:00,27.75,27.76,27.72,27.75,41400.0,16.8788,16.8849,16.8606,16.8788,41400.0
2009-12-15 13:10:00,27.75,27.79,27.75,27.77,34600.0,16.8788,16.9032,16.8788,16.891,34600.0
2009-12-15 13:20:00,27.78,27.78,27.75,27.78,28800.0,16.8971,16.8971,16.8788,16.8971,28800.0
2009-12-15 13:30:00,27.78,27.78,27.74,27.77,27600.0,16.8971,16.8971,16.8728,16.891,27600.0
2009-12-15 13:40:00,27.75,27.78,27.75,27.77,57200.0,16.8788,16.8971,16.8788,16.891,57200.0
2009-12-15 13:50:00,27.77,27.78,27.74,27.74,33600.0,16.891,16.8971,16.8728,16.8728,33600.0
2009-12-15 14:00:00,27.74,27.76,27.74,27.75,81600.0,16.8728,16.8849,16.8728,16.8788,81600.0
2009-12-15 14:10:00,27.75,27.77,27.74,27.75,38000.0,16.8788,16.891,16.8728,16.8788,38000.0
2009-12-15 14:20:00,27.75,27.75,27.74,27.75,33000.0,16.8788,16.8788,16.8728,16.8788,33000.0
2009-12-15 14:30:00,27.75,27.75,27.74,27.75,34800.0,16.8788,16.8788,16.8728,16.8788,34800.0
2009-12-15 14:40:00,27.75,27.75,27.74,27.75,39000.0,16.8788,16.8788,16.8728,16.8788,39000.0
2009-12-15 14:50:00,27.75,27.77,27.74,27.75,55200.0,16.8788,16.891,16.8728,16.8788,55200.0
2009-12-15 15:00:00,27.75,27.75,27.74,27.75,40800.0,16.8788,16.8788,16.8728,16.8788,40800.0
2009-12-15 15:10:00,27.75,27.75,27.74,27.75,38600.0,16.8788,16.8788,16.8728,16.8788,38600.0
2009-12-15 15:20:00,27.75,27.75,27.73,27.73,61000.0,16.8788,16.8788,16.8667,16.8667,61000.0
2009-12-15 15:30:00,27.73,27.75,27.71,27.73,67800.0,16.8667,16.8788,16.8545,16.8667,67800.0
2009-12-15 15:40:00,27.73,27.74,27.67,27.73,90400.0,16.8667,16.8728,16.8302,16.8667,90400.0
2009-12-15 15:50:00,27.73,27.75,27.73,27.74,126200.0,16.8667,16.8788,16.8667,16.8728,126200.0
2009-12-16 09:30:00,27.76,27.81,27.68,27.78,39000.0,16.8849,16.9153,16.8363,16.8971,39000.0
2009-12-16 09:40:00,27.8,27.86,27.67,27.86,84600.0,16.9093,16.9458,16.8302,16.9458,84600.0
2009-12-16 09:50:00,27.86,27.95,27.85,27.88,54000.0,16.9458,17.0005,16.9397,16.9579,54000.0
2009-12-16 10:00:00,27.89,27.93,27.85,27.85,64200.0,16.964,16.9883,16.9397,16.9397,64200.0
2009-12-16 10:10:00,27.86,27.86,27.75,27.77,77200.0,16.9458,16.9458,16.8788,16.891,77200.0
2009-12-16 10:20:00,27.77,27.77,27.63,27.63,82000.0,16.891,16.891,16.8059,16.8059,82000.0
2009-12-16 10:30:00,27.63,27.72,27.63,27.68,67400.0,16.8059,16.8606,16.8059,16.8363,67400.0
2009-12-16 10:40:00,27.68,27.71,27.67,27.7,36000.0,16.8363,16.8545,16.8302,16.8484,36000.0
2009-12-16 10:50:00,27.7,27.75,27.7,27.75,52400.0,16.8484,16.8788,16.8484,16.8788,52400.0
2009-12-16 11:00:00,27.75,27.78,27.75,27.77,65800.0,16.8788,16.8971,16.8788,16.891,65800.0
2009-12-16 11:10:00,27.77,27.8,27.77,27.79,30800.0,16.891,16.9093,16.891,16.9032,30800.0
2009-12-16 11:20:00,27.79,27.81,27.77,27.79,47600.0,16.9032,16.9153,16.891,16.9032,47600.0
2009-12-16 11:30:00,27.8,27.82,27.78,27.78,53000.0,16.9093,16.9214,16.8971,16.8971,53000.0
2009-12-16 11:40:00,27.79,27.8,27.77,27.77,32600.0,16.9032,16.9093,16.891,16.891,32600.0
2009-12-16 11:50:00,27.77,27.8,27.77,27.79,54800.0,16.891,16.9093,16.891,16.9032,54800.0
2009-12-16 12:00:00,27.79,27.8,27.77,27.8,33800.0,16.9032,16.9093,16.891,16.9093,33800.0
2009-12-16 12:10:00,27.8,27.8,27.79,27.8,28200.0,16.9093,16.9093,16.9032,16.9093,28200.0
2009-12-16 12:20:00,27.8,27.81,27.78,27.8,83600.0,16.9093,16.9153,16.8971,16.9093,83600.0
2009-12-16 12:30:00,27.8,27.8,27.78,27.8,30800.0,16.9093,16.9093,16.8971,16.9093,30800.0
2009-12-16 12:40:00,27.8,27.8,27.78,27.78,41800.0,16.9093,16.9093,16.8971,16.8971,41800.0
2009-12-16 12:50:00,27.78,27.8,27.77,27.79,39000.0,16.8971,16.9093,16.891,16.9032,39000.0
2009-12-16 13:00:00,27.79,27.81,27.79,27.8,57800.0,16.9032,16.9153,16.9032,16.9093,57800.0
2009-12-16 13:10:00,27.8,27.8,27.76,27.77,69800.0,16.9093,16.9093,16.8849,16.891,69800.0
2009-12-16 13:20:00,27.77,27.78,27.77,27.77,32200.0,16.891,16.8971,16.891,16.891,32200.0
2009-12-16 13:30:00,27.77,27.8,27.76,27.8,35800.0,16.891,16.9093,16.8849,16.9093,35800.0
2009-12-16 13:40:00,27.8,27.81,27.77,27.8,33000.0,16.9093,16.9153,16.891,16.9093,33000.0
2009-12-16 13:50:00,27.8,27.81,27.76,27.77,50800.0,16.9093,16.9153,16.8849,16.891,50800.0
2009-12-16 14:00:00,27.77,27.78,27.74,27.75,44600.0,16.891,16.8971,16.8728,16.8788,44600.0
2009-12-16 14:10:00,27.74,27.85,27.74,27.8,53800.0,16.8728,16.9397,16.8728,16.9093,53800.0
2009-12-16 14:20:00,27.81,27.85,27.72,27.85,62400.0,16.9153,16.9397,16.8606,16.9397,62400.0
2009-12-16 14:30:00,27.85,27.86,27.81,27.86,56000.0,16.9397,16.9458,16.9153,16.9458,56000.0
2009-12-16 14:40:00,27.86,27.86,27.79,27.8,54800.0,16.9458,16.9458,16.9032,16.9093,54800.0
2009-12-16 14:50:00,27.79,27.82,27.75,27.82,50400.0,16.9032,16.9214,16.8788,16.9214,50400.0
2009-12-16 15:00:00,27.81,27.81,27.75,27.79,66800.0,16.9153,16.9153,16.8788,16.9032,66800.0
2009-12-16 15:10:00,27.8,27.84,27.76,27.84,54400.0,16.9093,16.9336,16.8849,16.9336,54400.0
2009-12-16 15:20:00,27.84,27.84,27.75,27.77,51200.0,16.9336,16.9336,16.8788,16.891,51200.0
2009-12-16 15:30:00,27.75,27.78,27.73,27.78,74600.0,16.8788,16.8971,16.8667,16.8971,74600.0
2009-12-16 15:40:00,27.78,27.86,27.77,27.85,117600.0,16.8971,16.9458,16.891,16.9397,117600.0
2009-12-16 15:50:00,27.85,27.86,27.79,27.82,223800.0,16.9397,16.9458,16.9032,16.9214,223800.0
2009-12-17 09:30:00,27.92,27.92,27.6,27.72,43400.0,16.9822,16.9822,16.7876,16.8606,43400.0
2009-12-17 09:40:00,27.68,27.71,27.62,27.63,40000.0,16.8363,16.8545,16.7998,16.8059,40000.0
2009-12-17 09:50:00,27.62,27.63,27.54,27.54,45400.0,16.7998,16.8059,16.7511,16.7511,45400.0
2009-12-17 10:00:00,27.54,27.58,27.5,27.55,40000.0,16.7511,16.7754,16.7268,16.7572,40000.0
2009-12-17 10:10:00,27.55,27.6,27.54,27.57,113800.0,16.7572,16.7876,16.7511,16.7694,113800.0
2009-12-17 10:20:00,27.58,27.65,27.57,27.61,66200.0,16.7754,16.818,16.7694,16.7937,66200.0
2009-12-17 10:30:00,27.61,27.61,27.51,27.58,64600.0,16.7937,16.7937,16.7329,16.7754,64600.0
2009-12-17 10:40:00,27.58,27.64,27.57,27.64,47800.0,16.7754,16.8119,16.7694,16.8119,47800.0
2009-12-17 10:50:00,27.64,27.64,27.59,27.6,110400.0,16.8119,16.8119,16.7815,16.7876,110400.0
2009-12-17 11:00:00,27.6,27.64,27.58,27.58,33000.0,16.7876,16.8119,16.7754,16.7754,33000.0
2009-12-17 11:10:00,27.58,27.6,27.56,27.6,60600.0,16.7754,16.7876,16.7633,16.7876,60600.0
2009-12-17 11:20:00,27.6,27.62,27.54,27.54,68400.0,16.7876,16.7998,16.7511,16.7511,68400.0
2009-12-17 11:30:00,27.53,27.59,27.5,27.58,57600.0,16.745,16.7815,16.7268,16.7754,57600.0
2009-12-17 11:40:00,27.58,27.59,27.48,27.49,75600.0,16.7754,16.7815,16.7146,16.7207,75600.0
2009-12-17 11:50:00,27.49,27.5,27.45,27.5,123200.0,16.7207,16.7268,16.6964,16.7268,123200.0
2009-12-17 12:00:00,27.5,27.5,27.48,27.5,67800.0,16.7268,16.7268,16.7146,16.7268,67800.0
2009-12-17 12:10:00,27.5,27.56,27.49,27.55,69000.0,16.7268,16.7633,16.7207,16.7572,69000.0
2009-12-17 12:20:00,27.56,27.56,27.54,27.55,63200.0,16.7633,16.7633,16.7511,16.7572,63200.0
2009-12-17 12:30:00,27.54,27.55,27.5,27.54,79600.0,16.7511,16.7572,16.7268,16.7511,79600.0
2009-12-17 12:40:00,27.54,27.54,27.45,27.46,67200.0,16.7511,16.7511,16.6964,16.7025,67200.0
2009-12-17 12:50:00,27.46,27.49,27.45,27.45,55000.0,16.7025,16.7207,16.6964,16.6964,55000.0
2009-12-17 13:00:00,27.45,27.51,27.45,27.5,30600.0,16.6964,16.7329,16.6964,16.7268,30600.0
2009-12-17 13:10:00,27.5,27.52,27.49,27.49,60400.0,16.7268,16.7389,16.7207,16.7207,60400.0
2009-12-17 13:20:00,27.5,27.55,27.49,27.55,39200.0,16.7268,16.7572,16.7207,16.7572,39200.0
2009-12-17 13:30:00,27.54,27.58,27.53,27.54,84400.0,16.7511,16.7754,16.745,16.7511,84400.0
2009-12-17 13:40:00,27.54,27.55,27.53,27.54,42800.0,16.7511,16.7572,16.745,16.7511,42800.0
2009-12-17 13:50:00,27.54,27.61,27.53,27.61,48400.0,16.7511,16.7937,16.745,16.7937,48400.0
2009-12-17 14:00:00,27.6,27.62,27.59,27.61,66800.0,16.7876,16.7998,16.7815,16.7937,66800.0
2009-12-17 14:10:00,27.61,27.62,27.55,27.55,86400.0,16.7937,16.7998,16.7572,16.7572,86400.0
2009-12-17 14:20:00,27.55,27.58,27.55,27.57,38400.0,16.7572,16.7754,16.7572,16.7694,38400.0
2009-12-17 14:30:00,27.57,27.63,27.56,27.63,72400.0,16.7694,16.8059,16.7633,16.8059,72400.0
2009-12-17 14:40:00,27.62,27.63,27.57,27.58,37800.0,16.7998,16.8059,16.7694,16.7754,37800.0
2009-12-17 14:50:00,27.58,27.6,27.56,27.6,46800.0,16.7754,16.7876,16.7633,16.7876,46800.0
2009-12-17 15:00:00,27.6,27.61,27.59,27.61,86600.0,16.7876,16.7937,16.7815,16.7937,86600.0
2009-12-17 15:10:00,27.61,27.63,27.61,27.63,245800.0,16.7937,16.8059,16.7937,16.8059,245800.0
2009-12-17 15:20:00,27.63,27.66,27.63,27.64,228600.0,16.8059,16.8241,16.8059,16.8119,228600.0
2009-12-17 15:30:00,27.64,27.7,27.63,27.7,179000.0,16.8119,16.8484,16.8059,16.8484,179000.0
2009-12-17 15:40:00,27.7,27.74,27.67,27.68,248400.0,16.8484,16.8728,16.8302,16.8363,248400.0
2009-12-17 15:50:00,27.68,27.7,27.66,27.67,226000.0,16.8363,16.8484,16.8241,16.8302,226000.0
2009-12-18 09:30:00,27.84,28.0,27.77,27.78,773600.0,16.9336,17.0309,16.891,16.8971,773600.0
2009-12-18 09:40:00,27.77,27.81,27.74,27.79,117400.0,16.891,16.9153,16.8728,16.9032,117400.0
2009-12-18 09:50:00,27.8,27.81,27.75,27.8,44000.0,16.9093,16.9153,16.8788,16.9093,44000.0
2009-12-18 10:00:00,27.8,27.86,27.78,27.86,55600.0,16.9093,16.9458,16.8971,16.9458,55600.0
2009-12-18 10:10:00,27.87,27.88,27.75,27.76,40000.0,16.9518,16.9579,16.8788,16.8849,40000.0
2009-12-18 10:20:00,27.75,27.77,27.67,27.68,88600.0,16.8788,16.891,16.8302,16.8363,88600.0
2009-12-18 10:30:00,27.68,27.71,27.66,27.68,33600.0,16.8363,16.8545,16.8241,16.8363,33600.0
2009-12-18 10:40:00,27.7,27.72,27.64,27.66,38800.0,16.8484,16.8606,16.8119,16.8241,38800.0
2009-12-18 10:50:00,27.67,27.67,27.6,27.66,20800.0,16.8302,16.8302,16.7876,16.8241,20800.0
2009-12-18 11:00:00,27.66,27.68,27.57,27.57,23400.0,16.8241,16.8363,16.7694,16.7694,23400.0
2009-12-18 11:10:00,27.58,27.59,27.45,27.48,45400.0,16.7754,16.7815,16.6964,16.7146,45400.0
2009-12-18 11:20:00,27.48,27.6,27.48,27.59,40800.0,16.7146,16.7876,16.7146,16.7815,40800.0
2009-12-18 11:30:00,27.59,27.59,27.48,27.49,462600.0,16.7815,16.7815,16.7146,16.7207,462600.0
2009-12-18 11:40:00,27.49,27.5,27.4,27.43,155800.0,16.7207,16.7268,16.666,16.6842,155800.0
2009-12-18 11:50:00,27.43,27.48,27.42,27.46,101800.0,16.6842,16.7146,16.6781,16.7025,101800.0
2009-12-18 12:00:00,27.45,27.46,27.38,27.41,177600.0,16.6964,16.7025,16.6538,16.672,177600.0
2009-12-18 12:10:00,27.41,27.47,27.39,27.47,79600.0,16.672,16.7085,16.6599,16.7085,79600.0
2009-12-18 12:20:00,27.46,27.47,27.43,27.46,57800.0,16.7025,16.7085,16.6842,16.7025,57800.0
2009-12-18 12:30:00,27.46,27.52,27.44,27.51,79800.0,16.7025,16.7389,16.6903,16.7329,79800.0
2009-12-18 12:40:00,27.5,27.52,27.49,27.5,65400.0,16.7268,16.7389,16.7207,16.7268,65400.0
2009-12-18 12:50:00,27.5,27.53,27.49,27.51,66800.0,16.7268,16.745,16.7207,16.7329,66800.0
2009-12-18 13:00:00,27.52,27.55,27.5,27.55,75600.0,16.7389,16.7572,16.7268,16.7572,75600.0
2009-12-18 13:10:00,27.53,27.58,27.53,27.55,80000.0,16.745,16.7754,16.745,16.7572,80000.0
2009-12-18 13:20:00,27.56,27.61,27.55,27.59,127800.0,16.7633,16.7937,16.7572,16.7815,127800.0
2009-12-18 13:30:00,27.59,27.62,27.58,27.61,71600.0,16.7815,16.7998,16.7754,16.7937,71600.0
2009-12-18 13:40:00,27.61,27.64,27.6,27.6,51200.0,16.7937,16.8119,16.7876,16.7876,51200.0
2009-12-18 13:50:00,27.6,27.6,27.55,27.55,58000.0,16.7876,16.7876,16.7572,16.7572,58000.0
2009-12-18 14:00:00,27.55,27.59,27.55,27.57,36800.0,16.7572,16.7815,16.7572,16.7694,36800.0
2009-12-18 14:10:00,27.57,27.59,27.54,27.58,34400.0,16.7694,16.7815,16.7511,16.7754,34400.0
2009-12-18 14:20:00,27.57,27.58,27.55,27.58,92600.0,16.7694,16.7754,16.7572,16.7754,92600.0
2009-12-18 14:30:00,27.58,27.59,27.55,27.57,96000.0,16.7754,16.7815,16.7572,16.7694,96000.0
2009-12-18 14:40:00,27.57,27.59,27.56,27.57,82000.0,16.7694,16.7815,16.7633,16.7694,82000.0
2009-12-18 14:50:00,27.57,27.59,27.56,27.57,105000.0,16.7694,16.7815,16.7633,16.7694,105000.0
2009-12-18 15:00:00,27.56,27.58,27.56,27.57,118000.0,16.7633,16.7754,16.7633,16.7694,118000.0
2009-12-18 15:10:00,27.57,27.59,27.56,27.56,118800.0,16.7694,16.7815,16.7633,16.7633,118800.0
2009-12-18 15:20:00,27.56,27.58,27.51,27.52,112000.0,16.7633,16.7754,16.7329,16.7389,112000.0
2009-12-18 15:30:00,27.52,27.58,27.5,27.57,134000.0,16.7389,16.7754,16.7268,16.7694,134000.0
2009-12-18 15:40:00,27.57,27.58,27.54,27.56,193600.0,16.7694,16.7754,16.7511,16.7633,193600.0
2009-12-18 15:50:00,27.56,27.58,27.53,27.56,452800.0,16.7633,16.7754,16.745,16.7633,452800.0
2009-12-21 09:30:00,27.65,27.75,27.61,27.63,304800.0,16.818,16.8788,16.7937,16.8059,304800.0
2009-12-21 09:40:00,27.65,27.7,27.61,27.7,195400.0,16.818,16.8484,16.7937,16.8484,195400.0
2009-12-21 09:50:00,27.7,27.73,27.57,27.58,276000.0,16.8484,16.8667,16.7694,16.7754,276000.0
2009-12-21 10:00:00,27.61,27.65,27.57,27.58,232400.0,16.7937,16.818,16.7694,16.7754,232400.0
2009-12-21 10:10:00,27.58,27.6,27.54,27.58,235200.0,16.7754,16.7876,16.7511,16.7754,235200.0
2009-12-21 10:20:00,27.58,27.6,27.54,27.6,345800.0,16.7754,16.7876,16.7511,16.7876,345800.0
2009-12-21 10:30:00,27.6,27.61,27.57,27.58,347800.0,16.7876,16.7937,16.7694,16.7754,347800.0
2009-12-21 10:40:00,27.59,27.63,27.58,27.61,103600.0,16.7815,16.8059,16.7754,16.7937,103600.0
2009-12-21 10:50:00,27.61,27.64,27.53,27.54,98600.0,16.7937,16.8119,16.745,16.7511,98600.0
2009-12-21 11:00:00,27.53,27.55,27.5,27.53,89800.0,16.745,16.7572,16.7268,16.745,89800.0
2009-12-21 11:10:00,27.53,27.55,27.5,27.5,73200.0,16.745,16.7572,16.7268,16.7268,73200.0
2009-12-21 11:20:00,27.5,27.53,27.48,27.53,87200.0,16.7268,16.745,16.7146,16.745,87200.0
2009-12-21 11:30:00,27.52,27.59,27.5,27.57,95800.0,16.7389,16.7815,16.7268,16.7694,95800.0
2009-12-21 11:40:00,27.57,27.58,27.55,27.58,86200.0,16.7694,16.7754,16.7572,16.7754,86200.0
2009-12-21 11:50:00,27.58,27.64,27.58,27.64,74400.0,16.7754,16.8119,16.7754,16.8119,74400.0
2009-12-21 12:00:00,27.64,27.68,27.59,27.67,93600.0,16.8119,16.8363,16.7815,16.8302,93600.0
2009-12-21 12:10:00,27.67,27.68,27.64,27.65,58800.0,16.8302,16.8363,16.8119,16.818,58800.0
2009-12-21 12:20:00,27.64,27.69,27.64,27.68,49800.0,16.8119,16.8424,16.8119,16.8363,49800.0
2009-12-21 12:30:00,27.68,27.72,27.68,27.71,51800.0,16.8363,16.8606,16.8363,16.8545,51800.0
2009-12-21 12:40:00,27.7,27.75,27.7,27.75,88800.0,16.8484,16.8788,16.8484,16.8788,88800.0
2009-12-21 12:50:00,27.75,27.76,27.73,27.73,87400.0,16.8788,16.8849,16.8667,16.8667,87400.0
2009-12-21 13:00:00,27.73,27.77,27.73,27.77,59800.0,16.8667,16.891,16.8667,16.891,59800.0
2009-12-21 13:10:00,27.77,27.77,27.73,27.74,70400.0,16.891,16.891,16.8667,16.8728,70400.0
2009-12-21 13:20:00,27.75,27.79,27.74,27.77,82400.0,16.8788,16.9032,16.8728,16.891,82400.0
2009-12-21 13:30:00,27.77,27.79,27.77,27.78,44600.0,16.891,16.9032,16.891,16.8971,44600.0
2009-12-21 13:40:00,27.78,27.82,27.77,27.81,57800.0,16.8971,16.9214,16.891,16.9153,57800.0
2009-12-21 13:50:00,27.81,27.83,27.79,27.79,59600.0,16.9153,16.9275,16.9032,16.9032,59600.0
2009-12-21 14:00:00,27.79,27.86,27.79,27.83,137600.0,16.9032,16.9458,16.9032,16.9275,137600.0
2009-12-21 14:10:00,27.83,27.86,27.82,27.84,68000.0,16.9275,16.9458,16.9214,16.9336,68000.0
2009-12-21 14:20:00,27.84,27.86,27.83,27.84,67800.0,16.9336,16.9458,16.9275,16.9336,67800.0
2009-12-21 14:30:00,27.84,27.84,27.8,27.81,58600.0,16.9336,16.9336,16.9093,16.9153,58600.0
2009-12-21 14:40:00,27.8,27.81,27.79,27.8,61400.0,16.9093,16.9153,16.9032,16.9093,61400.0
2009-12-21 14:50:00,27.81,27.81,27.75,27.77,94200.0,16.9153,16.9153,16.8788,16.891,94200.0
2009-12-21 15:00:00,27.77,27.78,27.75,27.75,96000.0,16.891,16.8971,16.8788,16.8788,96000.0
2009-12-21 15:10:00,27.75,27.77,27.7,27.72,90600.0,16.8788,16.891,16.8484,16.8606,90600.0
2009-12-21 15:20:00,27.72,27.74,27.68,27.7,121200.0,16.8606,16.8728,16.8363,16.8484,121200.0
2009-12-21 15:30:00,27.7,27.72,27.69,27.71,133000.0,16.8484,16.8606,16.8424,16.8545,133000.0
2009-12-21 15:40:00,27.71,27.71,27.63,27.63,172000.0,16.8545,16.8545,16.8059,16.8059,172000.0
2009-12-21 15:50:00,27.63,27.69,27.61,27.69,212400.0,16.8059,16.8424,16.7937,16.8424,212400.0
2009-12-22 09:30:00,27.67,27.9,27.67,27.78,54200.0,16.8302,16.9701,16.8302,16.8971,54200.0
2009-12-22 09:40:00,27.78,27.83,27.78,27.81,38400.0,16.8971,16.9275,16.8971,16.9153,38400.0
2009-12-22 09:50:00,27.82,27.89,27.81,27.86,50600.0,16.9214,16.964,16.9153,16.9458,50600.0
2009-12-22 10:00:00,27.86,28.0,27.83,28.0,163000.0,16.9458,17.0309,16.9275,17.0309,163000.0
2009-12-22 10:10:00,28.0,28.04,27.97,28.0,100400.0,17.0309,17.0552,17.0127,17.0309,100400.0
2009-12-22 10:20:00,27.99,28.0,27.94,27.96,64800.0,17.0248,17.0309,16.9944,17.0066,64800.0
2009-12-22 10:30:00,27.96,27.96,27.89,27.89,35200.0,17.0066,17.0066,16.964,16.964,35200.0
2009-12-22 10:40:00,27.89,27.9,27.8,27.81,38400.0,16.964,16.9701,16.9093,16.9153,38400.0
2009-12-22 10:50:00,27.81,27.84,27.79,27.84,46000.0,16.9153,16.9336,16.9032,16.9336,46000.0
2009-12-22 11:00:00,27.84,27.91,27.83,27.91,72800.0,16.9336,16.9762,16.9275,16.9762,72800.0
2009-12-22 11:10:00,27.91,27.99,27.9,27.99,68800.0,16.9762,17.0248,16.9701,17.0248,68800.0
2009-12-22 11:20:00,27.99,28.0,27.98,27.98,94800.0,17.0248,17.0309,17.0187,17.0187,94800.0
2009-12-22 11:30:00,27.98,28.0,27.95,27.99,69600.0,17.0187,17.0309,17.0005,17.0248,69600.0
2009-12-22 11:40:00,27.99,28.0,27.97,27.98,42600.0,17.0248,17.0309,17.0127,17.0187,42600.0
2009-12-22 11:50:00,27.98,27.99,27.98,27.99,39600.0,17.0187,17.0248,17.0187,17.0248,39600.0
2009-12-22 12:00:00,27.99,28.0,27.98,28.0,114000.0,17.0248,17.0309,17.0187,17.0309,114000.0
2009-12-22 12:10:00,28.0,28.04,28.0,28.02,143600.0,17.0309,17.0552,17.0309,17.0431,143600.0
2009-12-22 12:20:00,28.02,28.06,28.02,28.06,114000.0,17.0431,17.0674,17.0431,17.0674,114000.0
2009-12-22 12:30:00,28.05,28.09,28.03,28.03,98600.0,17.0613,17.0857,17.0492,17.0492,98600.0
2009-12-22 12:40:00,28.03,28.05,28.0,28.05,93000.0,17.0492,17.0613,17.0309,17.0613,93000.0
2009-12-22 12:50:00,28.05,28.06,27.99,27.99,60200.0,17.0613,17.0674,17.0248,17.0248,60200.0
2009-12-22 13:00:00,27.99,28.06,27.99,28.06,48000.0,17.0248,17.0674,17.0248,17.0674,48000.0
2009-12-22 13:10:00,28.07,28.08,28.02,28.04,51600.0,17.0735,17.0796,17.0431,17.0552,51600.0
2009-12-22 13:20:00,28.04,28.07,28.04,28.07,44000.0,17.0552,17.0735,17.0552,17.0735,44000.0
2009-12-22 13:30:00,28.07,28.08,28.04,28.07,57400.0,17.0735,17.0796,17.0552,17.0735,57400.0
2009-12-22 13:40:00,28.07,28.08,28.05,28.06,46600.0,17.0735,17.0796,17.0613,17.0674,46600.0
2009-12-22 13:50:00,28.05,28.1,28.05,28.09,49200.0,17.0613,17.0917,17.0613,17.0857,49200.0
2009-12-22 14:00:00,28.09,28.09,28.05,28.06,65000.0,17.0857,17.0857,17.0613,17.0674,65000.0
2009-12-22 14:10:00,28.06,28.06,28.03,28.04,167000.0,17.0674,17.0674,17.0492,17.0552,167000.0
2009-12-22 14:20:00,28.04,28.04,27.97,27.97,91400.0,17.0552,17.0552,17.0127,17.0127,91400.0
2009-12-22 14:30:00,27.97,27.98,27.95,27.95,65000.0,17.0127,17.0187,17.0005,17.0005,65000.0
2009-12-22 14:40:00,27.95,27.97,27.95,27.97,62000.0,17.0005,17.0127,17.0005,17.0127,62000.0
2009-12-22 14:50:00,27.97,27.97,27.96,27.96,88000.0,17.0127,17.0127,17.0066,17.0066,88000.0
2009-12-22 15:00:00,27.96,27.97,27.94,27.97,79800.0,17.0066,17.0127,16.9944,17.0127,79800.0
2009-12-22 15:10:00,27.96,27.98,27.96,27.98,162400.0,17.0066,17.0187,17.0066,17.0187,162400.0
2009-12-22 15:20:00,27.98,27.99,27.96,27.97,120000.0,17.0187,17.0248,17.0066,17.0127,120000.0
2009-12-22 15:30:00,27.97,27.99,27.93,27.93,178200.0,17.0127,17.0248,16.9883,16.9883,178200.0
2009-12-22 15:40:00,27.93,27.93,27.86,27.91,277800.0,16.9883,16.9883,16.9458,16.9762,277800.0
2009-12-22 15:50:00,27.91,27.95,27.91,27.95,349200.0,16.9762,17.0005,16.9762,17.0005,349200.0
2009-12-23 09:30:00,27.8,28.04,27.8,28.04,72000.0,16.9093,17.0552,16.9093,17.0552,72000.0
2009-12-23 09:40:00,28.04,28.04,27.9,27.98,35200.0,17.0552,17.0552,16.9701,17.0187,35200.0
2009-12-23 09:50:00,27.98,28.03,27.91,27.98,46800.0,17.0187,17.0492,16.9762,17.0187,46800.0
2009-12-23 10:00:00,27.97,27.97,27.85,27.93,56400.0,17.0127,17.0127,16.9397,16.9883,56400.0
2009-12-23 10:10:00,27.93,28.0,27.93,27.98,80600.0,16.9883,17.0309,16.9883,17.0187,80600.0
2009-12-23 10:20:00,27.98,27.99,27.94,27.97,64800.0,17.0187,17.0248,16.9944,17.0127,64800.0
2009-12-23 10:30:00,27.98,28.04,27.97,28.02,86400.0,17.0187,17.0552,17.0127,17.0431,86400.0
2009-12-23 10:40:00,28.02,28.05,27.97,27.97,127400.0,17.0431,17.0613,17.0127,17.0127,127400.0
2009-12-23 10:50:00,27.98,28.01,27.97,28.0,70000.0,17.0187,17.037,17.0127,17.0309,70000.0
2009-12-23 11:00:00,28.0,28.0,27.96,28.0,90600.0,17.0309,17.0309,17.0066,17.0309,90600.0
2009-12-23 11:10:00,28.0,28.0,27.99,28.0,42200.0,17.0309,17.0309,17.0248,17.0309,42200.0
2009-12-23 11:20:00,28.0,28.0,27.99,28.0,36200.0,17.0309,17.0309,17.0248,17.0309,36200.0
2009-12-23 11:30:00,28.0,28.01,27.99,28.0,92000.0,17.0309,17.037,17.0248,17.0309,92000.0
2009-12-23 11:40:00,28.0,28.04,28.0,28.03,50600.0,17.0309,17.0552,17.0309,17.0492,50600.0
2009-12-23 11:50:00,28.03,28.05,28.02,28.02,33400.0,17.0492,17.0613,17.0431,17.0431,33400.0
2009-12-23 12:00:00,28.03,28.03,28.0,28.01,24400.0,17.0492,17.0492,17.0309,17.037,24400.0
2009-12-23 12:10:00,28.01,28.03,28.0,28.02,53600.0,17.037,17.0492,17.0309,17.0431,53600.0
2009-12-23 12:20:00,28.02,28.03,28.02,28.02,23600.0,17.0431,17.0492,17.0431,17.0431,23600.0
2009-12-23 12:30:00,28.02,28.02,28.0,28.01,40800.0,17.0431,17.0431,17.0309,17.037,40800.0
2009-12-23 12:40:00,28.0,28.0,28.0,28.0,17000.0,17.0309,17.0309,17.0309,17.0309,17000.0
2009-12-23 12:50:00,28.0,28.07,28.0,28.07,32200.0,17.0309,17.0735,17.0309,17.0735,32200.0
2009-12-23 13:00:00,28.07,28.07,28.02,28.02,37400.0,17.0735,17.0735,17.0431,17.0431,37400.0
2009-12-23 13:10:00,28.03,28.04,28.02,28.04,20000.0,17.0492,17.0552,17.0431,17.0552,20000.0
2009-12-23 13:20:00,28.05,28.09,28.05,28.09,43600.0,17.0613,17.0857,17.0613,17.0857,43600.0
2009-12-23 13:30:00,28.09,28.11,28.08,28.1,39400.0,17.0857,17.0978,17.0796,17.0917,39400.0
2009-12-23 13:40:00,28.1,28.17,28.09,28.17,35800.0,17.0917,17.1343,17.0857,17.1343,35800.0
2009-12-23 13:50:00,28.16,28.17,28.14,28.15,73000.0,17.1282,17.1343,17.1161,17.1221,73000.0
2009-12-23 14:00:00,28.15,28.15,28.13,28.14,18400.0,17.1221,17.1221,17.11,17.1161,18400.0
2009-12-23 14:10:00,28.14,28.17,28.12,28.16,73800.0,17.1161,17.1343,17.1039,17.1282,73800.0
2009-12-23 14:20:00,28.15,28.16,28.12,28.13,54000.0,17.1221,17.1282,17.1039,17.11,54000.0
2009-12-23 14:30:00,28.13,28.13,28.1,28.12,50800.0,17.11,17.11,17.0917,17.1039,50800.0
2009-12-23 14:40:00,28.11,28.13,28.1,28.13,34200.0,17.0978,17.11,17.0917,17.11,34200.0
2009-12-23 14:50:00,28.12,28.15,28.11,28.13,72800.0,17.1039,17.1221,17.0978,17.11,72800.0
2009-12-23 15:00:00,28.12,28.13,28.1,28.1,88000.0,17.1039,17.11,17.0917,17.0917,88000.0
2009-12-23 15:10:00,28.1,28.15,28.09,28.13,144400.0,17.0917,17.1221,17.0857,17.11,144400.0
2009-12-23 15:20:00,28.13,28.14,28.09,28.1,71000.0,17.11,17.1161,17.0857,17.0917,71000.0
2009-12-23 15:30:00,28.09,28.09,28.05,28.07,70600.0,17.0857,17.0857,17.0613,17.0735,70600.0
2009-12-23 15:40:00,28.07,28.11,28.07,28.11,85400.0,17.0735,17.0978,17.0735,17.0978,85400.0
2009-12-23 15:50:00,28.11,28.13,28.09,28.1,160800.0,17.0978,17.11,17.0857,17.0917,160800.0
2009-12-24 09:30:00,28.13,28.24,28.13,28.2,30200.0,17.11,17.1769,17.11,17.1526,30200.0
2009-12-24 09:40:00,28.19,28.22,28.18,28.2,27400.0,17.1465,17.1647,17.1404,17.1526,27400.0
2009-12-24 09:50:00,28.2,28.29,28.2,28.28,23400.0,17.1526,17.2073,17.1526,17.2012,23400.0
2009-12-24 10:00:00,28.28,28.37,28.25,28.3,30200.0,17.2012,17.256,17.183,17.2134,30200.0
2009-12-24 10:10:00,28.3,28.3,28.21,28.25,27200.0,17.2134,17.2134,17.1586,17.183,27200.0
2009-12-24 10:20:00,28.25,28.33,28.23,28.33,26200.0,17.183,17.2316,17.1708,17.2316,26200.0
2009-12-24 10:30:00,28.33,28.33,28.2,28.27,40600.0,17.2316,17.2316,17.1526,17.1951,40600.0
2009-12-24 10:40:00,28.27,28.29,28.24,28.25,27600.0,17.1951,17.2073,17.1769,17.183,27600.0
2009-12-24 10:50:00,28.25,28.32,28.24,28.32,33800.0,17.183,17.2255,17.1769,17.2255,33800.0
2009-12-24 11:00:00,28.32,28.33,28.28,28.29,31000.0,17.2255,17.2316,17.2012,17.2073,31000.0
2009-12-24 11:10:00,28.29,28.3,28.26,28.29,29400.0,17.2073,17.2134,17.1891,17.2073,29400.0
2009-12-24 11:20:00,28.29,28.32,28.28,28.28,24400.0,17.2073,17.2255,17.2012,17.2012,24400.0
2009-12-24 11:30:00,28.28,28.29,28.28,28.29,17800.0,17.2012,17.2073,17.2012,17.2073,17800.0
2009-12-24 11:40:00,28.29,28.32,28.29,28.31,28000.0,17.2073,17.2255,17.2073,17.2195,28000.0
2009-12-24 11:50:00,28.31,28.32,28.28,28.32,34000.0,17.2195,17.2255,17.2012,17.2255,34000.0
2009-12-24 12:00:00,28.32,28.32,28.29,28.3,27600.0,17.2255,17.2255,17.2073,17.2134,27600.0
2009-12-24 12:10:00,28.3,28.31,28.29,28.29,16400.0,17.2134,17.2195,17.2073,17.2073,16400.0
2009-12-24 12:20:00,28.29,28.29,28.25,28.28,41400.0,17.2073,17.2073,17.183,17.2012,41400.0
2009-12-24 12:30:00,28.28,28.28,28.25,28.25,41600.0,17.2012,17.2012,17.183,17.183,41600.0
2009-12-24 12:40:00,28.25,28.27,28.25,28.26,52600.0,17.183,17.1951,17.183,17.1891,52600.0
2009-12-24 12:50:00,28.25,28.3,28.22,28.28,90400.0,17.183,17.2134,17.1647,17.2012,90400.0
2009-12-28 09:30:00,28.1,28.18,28.05,28.09,42800.0,17.2098,17.2588,17.1792,17.2037,42800.0
2009-12-28 09:40:00,28.09,28.13,28.0,28.03,42000.0,17.2037,17.2282,17.1486,17.167,42000.0
2009-12-28 09:50:00,28.03,28.07,28.01,28.02,30400.0,17.167,17.1915,17.1547,17.1608,30400.0
2009-12-28 10:00:00,28.03,28.11,28.02,28.11,33000.0,17.167,17.216,17.1608,17.216,33000.0
2009-12-28 10:10:00,28.1,28.1,28.08,28.1,30000.0,17.2098,17.2098,17.1976,17.2098,30000.0
2009-12-28 10:20:00,28.1,28.1,28.07,28.1,21000.0,17.2098,17.2098,17.1915,17.2098,21000.0
2009-12-28 10:30:00,28.09,28.09,28.06,28.07,17200.0,17.2037,17.2037,17.1853,17.1915,17200.0
2009-12-28 10:40:00,28.06,28.09,28.05,28.07,31600.0,17.1853,17.2037,17.1792,17.1915,31600.0
2009-12-28 10:50:00,28.07,28.07,28.05,28.07,11000.0,17.1915,17.1915,17.1792,17.1915,11000.0
2009-12-28 11:00:00,28.06,28.08,28.06,28.08,10600.0,17.1853,17.1976,17.1853,17.1976,10600.0
2009-12-28 11:10:00,28.08,28.11,28.08,28.11,21200.0,17.1976,17.216,17.1976,17.216,21200.0
2009-12-28 11:20:00,28.11,28.12,28.1,28.11,21800.0,17.216,17.2221,17.2098,17.216,21800.0
2009-12-28 11:30:00,28.1,28.13,28.09,28.13,44000.0,17.2098,17.2282,17.2037,17.2282,44000.0
2009-12-28 11:40:00,28.13,28.14,28.1,28.11,25400.0,17.2282,17.2343,17.2098,17.216,25400.0
2009-12-28 11:50:00,28.11,28.12,28.08,28.11,27200.0,17.216,17.2221,17.1976,17.216,27200.0
2009-12-28 12:00:00,28.11,28.14,28.09,28.09,25000.0,17.216,17.2343,17.2037,17.2037,25000.0
2009-12-28 12:10:00,28.09,28.11,28.08,28.09,29400.0,17.2037,17.216,17.1976,17.2037,29400.0
2009-12-28 12:20:00,28.09,28.11,28.08,28.09,15000.0,17.2037,17.216,17.1976,17.2037,15000.0
2009-12-28 12:30:00,28.09,28.1,28.08,28.09,18800.0,17.2037,17.2098,17.1976,17.2037,18800.0
2009-12-28 12:40:00,28.1,28.11,28.09,28.11,18200.0,17.2098,17.216,17.2037,17.216,18200.0
2009-12-28 12:50:00,28.11,28.11,28.09,28.1,27200.0,17.216,17.216,17.2037,17.2098,27200.0
2009-12-28 13:00:00,28.1,28.13,28.08,28.13,35600.0,17.2098,17.2282,17.1976,17.2282,35600.0
2009-12-28 13:10:00,28.13,28.15,28.13,28.14,50800.0,17.2282,17.2405,17.2282,17.2343,50800.0
2009-12-28 13:20:00,28.15,28.18,28.14,28.17,33800.0,17.2405,17.2588,17.2343,17.2527,33800.0
2009-12-28 13:30:00,28.17,28.18,28.14,28.15,33400.0,17.2527,17.2588,17.2343,17.2405,33400.0
2009-12-28 13:40:00,28.16,28.18,28.16,28.18,33800.0,17.2466,17.2588,17.2466,17.2588,33800.0
2009-12-28 13:50:00,28.18,28.2,28.17,28.2,45600.0,17.2588,17.2711,17.2527,17.2711,45600.0
2009-12-28 14:00:00,28.19,28.21,28.18,28.2,64200.0,17.265,17.2772,17.2588,17.2711,64200.0
2009-12-28 14:10:00,28.2,28.2,28.15,28.15,32800.0,17.2711,17.2711,17.2405,17.2405,32800.0
2009-12-28 14:20:00,28.15,28.2,28.15,28.2,31600.0,17.2405,17.2711,17.2405,17.2711,31600.0
2009-12-28 14:30:00,28.2,28.2,28.15,28.16,45400.0,17.2711,17.2711,17.2405,17.2466,45400.0
2009-12-28 14:40:00,28.16,28.17,28.13,28.16,30400.0,17.2466,17.2527,17.2282,17.2466,30400.0
2009-12-28 14:50:00,28.16,28.21,28.14,28.18,60200.0,17.2466,17.2772,17.2343,17.2588,60200.0
2009-12-28 15:00:00,28.19,28.2,28.16,28.17,38200.0,17.265,17.2711,17.2466,17.2527,38200.0
2009-12-28 15:10:00,28.16,28.17,28.14,28.14,32200.0,17.2466,17.2527,17.2343,17.2343,32200.0
2009-12-28 15:20:00,28.14,28.17,28.11,28.15,70600.0,17.2343,17.2527,17.216,17.2405,70600.0
2009-12-28 15:30:00,28.16,28.18,28.13,28.13,55800.0,17.2466,17.2588,17.2282,17.2282,55800.0
2009-12-28 15:40:00,28.13,28.2,28.13,28.18,128200.0,17.2282,17.2711,17.2282,17.2588,128200.0
2009-12-28 15:50:00,28.18,28.21,28.15,28.21,154400.0,17.2588,17.2772,17.2405,17.2772,154400.0
2009-12-29 09:30:00,28.16,28.26,28.12,28.26,110400.0,17.2466,17.3078,17.2221,17.3078,110400.0
2009-12-29 09:40:00,28.25,28.37,28.24,28.36,76600.0,17.3017,17.3752,17.2956,17.3691,76600.0
2009-12-29 09:50:00,28.36,28.42,28.36,28.41,29000.0,17.3691,17.4058,17.3691,17.3997,29000.0
2009-12-29 10:00:00,28.41,28.44,28.35,28.4,79000.0,17.3997,17.4181,17.3629,17.3936,79000.0
2009-12-29 10:10:00,28.4,28.43,28.38,28.4,28400.0,17.3936,17.4119,17.3813,17.3936,28400.0
2009-12-29 10:20:00,28.39,28.4,28.36,28.36,53600.0,17.3874,17.3936,17.3691,17.3691,53600.0
2009-12-29 10:30:00,28.36,28.38,28.33,28.38,27800.0,17.3691,17.3813,17.3507,17.3813,27800.0
2009-12-29 10:40:00,28.38,28.42,28.34,28.41,30200.0,17.3813,17.4058,17.3568,17.3997,30200.0
2009-12-29 10:50:00,28.4,28.41,28.36,28.39,21600.0,17.3936,17.3997,17.3691,17.3874,21600.0
2009-12-29 11:00:00,28.38,28.38,28.34,28.35,23400.0,17.3813,17.3813,17.3568,17.3629,23400.0
2009-12-29 11:10:00,28.34,28.35,28.32,28.33,34000.0,17.3568,17.3629,17.3446,17.3507,34000.0
2009-12-29 11:20:00,28.33,28.35,28.31,28.34,32000.0,17.3507,17.3629,17.3385,17.3568,32000.0
2009-12-29 11:30:00,28.34,28.36,28.31,28.34,34200.0,17.3568,17.3691,17.3385,17.3568,34200.0
2009-12-29 11:40:00,28.34,28.36,28.32,28.36,31000.0,17.3568,17.3691,17.3446,17.3691,31000.0
2009-12-29 11:50:00,28.36,28.36,28.29,28.29,43400.0,17.3691,17.3691,17.3262,17.3262,43400.0
2009-12-29 12:00:00,28.29,28.35,28.27,28.33,31600.0,17.3262,17.3629,17.314,17.3507,31600.0
2009-12-29 12:10:00,28.33,28.37,28.32,28.34,33000.0,17.3507,17.3752,17.3446,17.3568,33000.0
2009-12-29 12:20:00,28.34,28.36,28.31,28.34,21400.0,17.3568,17.3691,17.3385,17.3568,21400.0
2009-12-29 12:30:00,28.33,28.36,28.32,28.35,17400.0,17.3507,17.3691,17.3446,17.3629,17400.0
2009-12-29 12:40:00,28.35,28.36,28.31,28.36,32600.0,17.3629,17.3691,17.3385,17.3691,32600.0
2009-12-29 12:50:00,28.36,28.37,28.32,28.33,30000.0,17.3691,17.3752,17.3446,17.3507,30000.0
2009-12-29 13:00:00,28.33,28.36,28.29,28.36,33400.0,17.3507,17.3691,17.3262,17.3691,33400.0
2009-12-29 13:10:00,28.35,28.36,28.35,28.36,26200.0,17.3629,17.3691,17.3629,17.3691,26200.0
2009-12-29 13:20:00,28.36,28.38,28.34,28.38,23400.0,17.3691,17.3813,17.3568,17.3813,23400.0
2009-12-29 13:30:00,28.36,28.39,28.36,28.36,26000.0,17.3691,17.3874,17.3691,17.3691,26000.0
2009-12-29 13:40:00,28.36,28.38,28.36,28.37,27800.0,17.3691,17.3813,17.3691,17.3752,27800.0
2009-12-29 13:50:00,28.37,28.4,28.37,28.39,29600.0,17.3752,17.3936,17.3752,17.3874,29600.0
2009-12-29 14:00:00,28.39,28.41,28.39,28.41,30600.0,17.3874,17.3997,17.3874,17.3997,30600.0
2009-12-29 14:10:00,28.41,28.42,28.39,28.41,36800.0,17.3997,17.4058,17.3874,17.3997,36800.0
2009-12-29 14:20:00,28.42,28.42,28.38,28.41,41800.0,17.4058,17.4058,17.3813,17.3997,41800.0
2009-12-29 14:30:00,28.41,28.41,28.39,28.4,20800.0,17.3997,17.3997,17.3874,17.3936,20800.0
2009-12-29 14:40:00,28.41,28.43,28.39,28.43,29000.0,17.3997,17.4119,17.3874,17.4119,29000.0
2009-12-29 14:50:00,28.43,28.43,28.37,28.38,53200.0,17.4119,17.4119,17.3752,17.3813,53200.0
2009-12-29 15:00:00,28.38,28.4,28.36,28.4,106800.0,17.3813,17.3936,17.3691,17.3936,106800.0
2009-12-29 15:10:00,28.4,28.42,28.39,28.4,48600.0,17.3936,17.4058,17.3874,17.3936,48600.0
2009-12-29 15:20:00,28.4,28.43,28.38,28.43,94000.0,17.3936,17.4119,17.3813,17.4119,94000.0
2009-12-29 15:30:00,28.43,28.43,28.37,28.38,153800.0,17.4119,17.4119,17.3752,17.3813,153800.0
2009-12-29 15:40:00,28.38,28.38,28.31,28.31,169600.0,17.3813,17.3813,17.3385,17.3385,169600.0
2009-12-29 15:50:00,28.31,28.33,28.3,28.31,161600.0,17.3385,17.3507,17.3323,17.3385,161600.0
2009-12-30 09:30:00,28.3,28.3,28.2,28.28,53200.0,17.3323,17.3323,17.2711,17.3201,53200.0
2009-12-30 09:40:00,28.27,28.41,28.25,28.4,61600.0,17.314,17.3997,17.3017,17.3936,61600.0
2009-12-30 09:50:00,28.41,28.44,28.38,28.42,38800.0,17.3997,17.4181,17.3813,17.4058,38800.0
2009-12-30 10:00:00,28.41,28.43,28.39,28.43,27800.0,17.3997,17.4119,17.3874,17.4119,27800.0
2009-12-30 10:10:00,28.43,28.43,28.4,28.4,24600.0,17.4119,17.4119,17.3936,17.3936,24600.0
2009-12-30 10:20:00,28.39,28.39,28.33,28.39,25800.0,17.3874,17.3874,17.3507,17.3874,25800.0
2009-12-30 10:30:00,28.38,28.4,28.35,28.35,48000.0,17.3813,17.3936,17.3629,17.3629,48000.0
2009-12-30 10:40:00,28.35,28.41,28.33,28.41,28000.0,17.3629,17.3997,17.3507,17.3997,28000.0
2009-12-30 10:50:00,28.41,28.43,28.4,28.43,34400.0,17.3997,17.4119,17.3936,17.4119,34400.0
2009-12-30 11:00:00,28.43,28.46,28.43,28.46,32000.0,17.4119,17.4303,17.4119,17.4303,32000.0
2009-12-30 11:10:00,28.46,28.49,28.46,28.46,48200.0,17.4303,17.4487,17.4303,17.4303,48200.0
2009-12-30 11:20:00,28.46,28.46,28.4,28.43,71800.0,17.4303,17.4303,17.3936,17.4119,71800.0
2009-12-30 11:30:00,28.43,28.43,28.35,28.36,93000.0,17.4119,17.4119,17.3629,17.3691,93000.0
2009-12-30 11:40:00,28.36,28.36,28.3,28.33,78800.0,17.3691,17.3691,17.3323,17.3507,78800.0
2009-12-30 11:50:00,28.33,28.35,28.31,28.33,71600.0,17.3507,17.3629,17.3385,17.3507,71600.0
2009-12-30 12:00:00,28.33,28.38,28.33,28.38,23800.0,17.3507,17.3813,17.3507,17.3813,23800.0
2009-12-30 12:10:00,28.38,28.39,28.35,28.36,50200.0,17.3813,17.3874,17.3629,17.3691,50200.0
2009-12-30 12:20:00,28.36,28.4,28.36,28.4,20000.0,17.3691,17.3936,17.3691,17.3936,20000.0
2009-12-30 12:30:00,28.4,28.4,28.38,28.39,42400.0,17.3936,17.3936,17.3813,17.3874,42400.0
2009-12-30 12:40:00,28.39,28.41,28.38,28.41,23000.0,17.3874,17.3997,17.3813,17.3997,23000.0
2009-12-30 12:50:00,28.41,28.42,28.41,28.42,27800.0,17.3997,17.4058,17.3997,17.4058,27800.0
2009-12-30 13:00:00,28.42,28.45,28.42,28.42,25600.0,17.4058,17.4242,17.4058,17.4058,25600.0
2009-12-30 13:10:00,28.42,28.45,28.42,28.45,29000.0,17.4058,17.4242,17.4058,17.4242,29000.0
2009-12-30 13:20:00,28.44,28.45,28.42,28.43,22000.0,17.4181,17.4242,17.4058,17.4119,22000.0
2009-12-30 13:30:00,28.43,28.43,28.39,28.39,27600.0,17.4119,17.4119,17.3874,17.3874,27600.0
2009-12-30 13:40:00,28.39,28.44,28.39,28.43,25400.0,17.3874,17.4181,17.3874,17.4119,25400.0
2009-12-30 13:50:00,28.44,28.44,28.42,28.43,19000.0,17.4181,17.4181,17.4058,17.4119,19000.0
2009-12-30 14:00:00,28.43,28.44,28.42,28.44,38800.0,17.4119,17.4181,17.4058,17.4181,38800.0
2009-12-30 14:10:00,28.44,28.47,28.44,28.46,38400.0,17.4181,17.4364,17.4181,17.4303,38400.0
2009-12-30 14:20:00,28.46,28.48,28.45,28.48,31200.0,17.4303,17.4426,17.4242,17.4426,31200.0
2009-12-30 14:30:00,28.48,28.5,28.48,28.49,46600.0,17.4426,17.4548,17.4426,17.4487,46600.0
2009-12-30 14:40:00,28.49,28.51,28.45,28.5,62400.0,17.4487,17.4609,17.4242,17.4548,62400.0
2009-12-30 14:50:00,28.51,28.52,28.49,28.51,28400.0,17.4609,17.4671,17.4487,17.4609,28400.0
2009-12-30 15:00:00,28.51,28.51,28.43,28.45,66600.0,17.4609,17.4609,17.4119,17.4242,66600.0
2009-12-30 15:10:00,28.45,28.45,28.41,28.42,44200.0,17.4242,17.4242,17.3997,17.4058,44200.0
2009-12-30 15:20:00,28.42,28.43,28.4,28.43,44800.0,17.4058,17.4119,17.3936,17.4119,44800.0
2009-12-30 15:30:00,28.43,28.45,28.42,28.42,58000.0,17.4119,17.4242,17.4058,17.4058,58000.0
2009-12-30 15:40:00,28.42,28.46,28.41,28.45,85600.0,17.4058,17.4303,17.3997,17.4242,85600.0
2009-12-30 15:50:00,28.45,28.46,28.41,28.43,159600.0,17.4242,17.4303,17.3997,17.4119,159600.0
2009-12-31 09:30:00,28.3,28.47,28.3,28.43,70600.0,17.3323,17.4364,17.3323,17.4119,70600.0
2009-12-31 09:40:00,28.43,28.5,28.4,28.46,53400.0,17.4119,17.4548,17.3936,17.4303,53400.0
2009-12-31 09:50:00,28.46,28.59,28.46,28.55,141400.0,17.4303,17.5099,17.4303,17.4854,141400.0
2009-12-31 10:00:00,28.55,28.58,28.5,28.53,149400.0,17.4854,17.5038,17.4548,17.4732,149400.0
2009-12-31 10:10:00,28.52,28.52,28.44,28.44,10800.0,17.4671,17.4671,17.4181,17.4181,10800.0
2009-12-31 10:20:00,28.44,28.44,28.38,28.38,42800.0,17.4181,17.4181,17.3813,17.3813,42800.0
2009-12-31 10:30:00,28.38,28.38,28.29,28.34,40200.0,17.3813,17.3813,17.3262,17.3568,40200.0
2009-12-31 10:40:00,28.34,28.41,28.3,28.4,27400.0,17.3568,17.3997,17.3323,17.3936,27400.0
2009-12-31 10:50:00,28.4,28.44,28.39,28.43,24200.0,17.3936,17.4181,17.3874,17.4119,24200.0
2009-12-31 11:00:00,28.43,28.44,28.31,28.32,35000.0,17.4119,17.4181,17.3385,17.3446,35000.0
2009-12-31 11:10:00,28.32,28.32,28.25,28.26,26000.0,17.3446,17.3446,17.3017,17.3078,26000.0
2009-12-31 11:20:00,28.27,28.27,28.24,28.25,18200.0,17.314,17.314,17.2956,17.3017,18200.0
2009-12-31 11:30:00,28.26,28.27,28.23,28.26,23400.0,17.3078,17.314,17.2895,17.3078,23400.0
2009-12-31 11:40:00,28.27,28.33,28.25,28.33,21800.0,17.314,17.3507,17.3017,17.3507,21800.0
2009-12-31 11:50:00,28.33,28.35,28.28,28.28,20200.0,17.3507,17.3629,17.3201,17.3201,20200.0
2009-12-31 12:00:00,28.28,28.34,28.28,28.34,13000.0,17.3201,17.3568,17.3201,17.3568,13000.0
2009-12-31 12:10:00,28.34,28.34,28.32,28.34,17000.0,17.3568,17.3568,17.3446,17.3568,17000.0
2009-12-31 12:20:00,28.33,28.36,28.31,28.36,16800.0,17.3507,17.3691,17.3385,17.3691,16800.0
2009-12-31 12:30:00,28.36,28.36,28.34,28.34,29600.0,17.3691,17.3691,17.3568,17.3568,29600.0
2009-12-31 12:40:00,28.34,28.34,28.31,28.33,24000.0,17.3568,17.3568,17.3385,17.3507,24000.0
2009-12-31 12:50:00,28.32,28.34,28.31,28.33,17600.0,17.3446,17.3568,17.3385,17.3507,17600.0
2009-12-31 13:00:00,28.33,28.33,28.3,28.31,22600.0,17.3507,17.3507,17.3323,17.3385,22600.0
2009-12-31 13:10:00,28.3,28.33,28.29,28.29,11200.0,17.3323,17.3507,17.3262,17.3262,11200.0
2009-12-31 13:20:00,28.29,28.3,28.28,28.3,17800.0,17.3262,17.3323,17.3201,17.3323,17800.0
2009-12-31 13:30:00,28.3,28.35,28.3,28.34,10600.0,17.3323,17.3629,17.3323,17.3568,10600.0
2009-12-31 13:40:00,28.35,28.35,28.3,28.3,118200.0,17.3629,17.3629,17.3323,17.3323,118200.0
2009-12-31 13:50:00,28.3,28.31,28.29,28.31,19600.0,17.3323,17.3385,17.3262,17.3385,19600.0
2009-12-31 14:00:00,28.3,28.3,28.28,28.3,19400.0,17.3323,17.3323,17.3201,17.3323,19400.0
2009-12-31 14:10:00,28.29,28.3,28.28,28.29,12800.0,17.3262,17.3323,17.3201,17.3262,12800.0
2009-12-31 14:20:00,28.28,28.3,28.27,28.29,17400.0,17.3201,17.3323,17.314,17.3262,17400.0
2009-12-31 14:30:00,28.28,28.28,28.26,28.27,15200.0,17.3201,17.3201,17.3078,17.314,15200.0
2009-12-31 14:40:00,28.27,28.28,28.25,28.28,15400.0,17.314,17.3201,17.3017,17.3201,15400.0
2009-12-31 14:50:00,28.27,28.27,28.25,28.27,18800.0,17.314,17.314,17.3017,17.314,18800.0
2009-12-31 15:00:00,28.27,28.28,28.25,28.25,23400.0,17.314,17.3201,17.3017,17.3017,23400.0
2009-12-31 15:10:00,28.24,28.24,28.23,28.24,19000.0,17.2956,17.2956,17.2895,17.2956,19000.0
2009-12-31 15:20:00,28.24,28.24,28.21,28.23,23200.0,17.2956,17.2956,17.2772,17.2895,23200.0
2009-12-31 15:30:00,28.23,28.23,28.15,28.16,81600.0,17.2895,17.2895,17.2405,17.2466,81600.0
2009-12-31 15:40:00,28.15,28.15,28.03,28.04,97000.0,17.2405,17.2405,17.167,17.1731,97000.0
2009-12-31 15:50:00,28.03,28.08,27.99,27.99,176000.0,17.167,17.1976,17.1425,17.1425,176000.0
2010-01-04 09:30:00,28.2,28.29,28.03,28.14,73600.0,17.2711,17.3262,17.167,17.2343,73600.0
2010-01-04 09:40:00,28.14,28.22,28.1,28.19,57400.0,17.2343,17.2833,17.2098,17.265,57400.0
2010-01-04 09:50:00,28.2,28.21,28.08,28.11,53200.0,17.2711,17.2772,17.1976,17.216,53200.0
2010-01-04 10:00:00,28.14,28.22,28.1,28.11,37600.0,17.2343,17.2833,17.2098,17.216,37600.0
2010-01-04 10:10:00,28.11,28.15,28.1,28.12,22800.0,17.216,17.2405,17.2098,17.2221,22800.0
2010-01-04 10:20:00,28.13,28.18,28.1,28.18,478800.0,17.2282,17.2588,17.2098,17.2588,478800.0
2010-01-04 10:30:00,28.2,28.29,28.19,28.29,410200.0,17.2711,17.3262,17.265,17.3262,410200.0
2010-01-04 10:40:00,28.29,28.29,28.25,28.25,57800.0,17.3262,17.3262,17.3017,17.3017,57800.0
2010-01-04 10:50:00,28.26,28.31,28.25,28.27,61400.0,17.3078,17.3385,17.3017,17.314,61400.0
2010-01-04 11:00:00,28.28,28.31,28.23,28.27,43600.0,17.3201,17.3385,17.2895,17.314,43600.0
2010-01-04 11:10:00,28.27,28.28,28.22,28.24,115000.0,17.314,17.3201,17.2833,17.2956,115000.0
2010-01-04 11:20:00,28.24,28.25,28.22,28.23,50800.0,17.2956,17.3017,17.2833,17.2895,50800.0
2010-01-04 11:30:00,28.24,28.24,28.2,28.2,61400.0,17.2956,17.2956,17.2711,17.2711,61400.0
2010-01-04 11:40:00,28.2,28.24,28.19,28.23,53000.0,17.2711,17.2956,17.265,17.2895,53000.0
2010-01-04 11:50:00,28.22,28.24,28.2,28.21,67800.0,17.2833,17.2956,17.2711,17.2772,67800.0
2010-01-04 12:00:00,28.21,28.22,28.15,28.15,40800.0,17.2772,17.2833,17.2405,17.2405,40800.0
2010-01-04 12:10:00,28.14,28.16,28.11,28.13,61800.0,17.2343,17.2466,17.216,17.2282,61800.0
2010-01-04 12:20:00,28.13,28.13,28.11,28.13,36600.0,17.2282,17.2282,17.216,17.2282,36600.0
2010-01-04 12:30:00,28.13,28.13,28.12,28.13,28200.0,17.2282,17.2282,17.2221,17.2282,28200.0
2010-01-04 12:40:00,28.13,28.13,28.05,28.05,61400.0,17.2282,17.2282,17.1792,17.1792,61400.0
2010-01-04 12:50:00,28.06,28.06,28.02,28.05,65200.0,17.1853,17.1853,17.1608,17.1792,65200.0
2010-01-04 13:00:00,28.05,28.05,28.02,28.03,62400.0,17.1792,17.1792,17.1608,17.167,62400.0
2010-01-04 13:10:00,28.02,28.05,28.02,28.03,114800.0,17.1608,17.1792,17.1608,17.167,114800.0
2010-01-04 13:20:00,28.03,28.04,28.02,28.03,63800.0,17.167,17.1731,17.1608,17.167,63800.0
2010-01-04 13:30:00,28.03,28.03,28.0,28.03,43600.0,17.167,17.167,17.1486,17.167,43600.0
2010-01-04 13:40:00,28.03,28.03,28.03,28.03,40200.0,17.167,17.167,17.167,17.167,40200.0
2010-01-04 13:50:00,28.03,28.03,27.98,28.0,53600.0,17.167,17.167,17.1363,17.1486,53600.0
2010-01-04 14:00:00,28.0,28.02,28.0,28.0,32400.0,17.1486,17.1608,17.1486,17.1486,32400.0
2010-01-04 14:10:00,28.0,28.01,27.99,27.99,43200.0,17.1486,17.1547,17.1425,17.1425,43200.0
2010-01-04 14:20:00,27.99,28.0,27.99,28.0,33800.0,17.1425,17.1486,17.1425,17.1486,33800.0
2010-01-04 14:30:00,28.0,28.0,27.97,27.98,77000.0,17.1486,17.1486,17.1302,17.1363,77000.0
2010-01-04 14:40:00,27.99,28.0,27.99,28.0,58400.0,17.1425,17.1486,17.1425,17.1486,58400.0
2010-01-04 14:50:00,28.0,28.0,27.98,27.99,50400.0,17.1486,17.1486,17.1363,17.1425,50400.0
2010-01-04 15:00:00,27.99,28.0,27.99,28.0,112800.0,17.1425,17.1486,17.1425,17.1486,112800.0
2010-01-04 15:10:00,28.0,28.0,27.97,27.97,137400.0,17.1486,17.1486,17.1302,17.1302,137400.0
2010-01-04 15:20:00,27.97,27.98,27.95,27.95,87400.0,17.1302,17.1363,17.118,17.118,87400.0
2010-01-04 15:30:00,27.95,27.95,27.9,27.91,215000.0,17.118,17.118,17.0873,17.0935,215000.0
2010-01-04 15:40:00,27.91,27.94,27.91,27.93,279400.0,17.0935,17.1118,17.0935,17.1057,279400.0
2010-01-04 15:50:00,27.93,27.94,27.91,27.94,371200.0,17.1057,17.1118,17.0935,17.1118,371200.0
2010-01-05 09:30:00,27.91,27.92,27.68,27.83,109200.0,17.0935,17.0996,16.9526,17.0445,109200.0
2010-01-05 09:40:00,27.83,27.83,27.68,27.68,220800.0,17.0445,17.0445,16.9526,16.9526,220800.0
2010-01-05 09:50:00,27.68,27.71,27.61,27.61,100600.0,16.9526,16.971,16.9097,16.9097,100600.0
2010-01-05 10:00:00,27.61,27.66,27.56,27.58,111400.0,16.9097,16.9404,16.8791,16.8914,111400.0
2010-01-05 10:10:00,27.58,27.58,27.48,27.5,184800.0,16.8914,16.8914,16.8301,16.8424,184800.0
2010-01-05 10:20:00,27.52,27.56,27.48,27.48,1031400.0,16.8546,16.8791,16.8301,16.8301,1031400.0
2010-01-05 10:30:00,27.48,27.52,27.48,27.5,287800.0,16.8301,16.8546,16.8301,16.8424,287800.0
2010-01-05 10:40:00,27.5,27.52,27.46,27.47,207000.0,16.8424,16.8546,16.8179,16.824,207000.0
2010-01-05 10:50:00,27.47,27.52,27.47,27.51,187400.0,16.824,16.8546,16.824,16.8485,187400.0
2010-01-05 11:00:00,27.51,27.52,27.46,27.5,154000.0,16.8485,16.8546,16.8179,16.8424,154000.0
2010-01-05 11:10:00,27.5,27.54,27.49,27.52,192600.0,16.8424,16.8669,16.8362,16.8546,192600.0
2010-01-05 11:20:00,27.52,27.63,27.52,27.61,234400.0,16.8546,16.922,16.8546,16.9097,234400.0
2010-01-05 11:30:00,27.61,27.61,27.53,27.54,308800.0,16.9097,16.9097,16.8607,16.8669,308800.0
2010-01-05 11:40:00,27.53,27.56,27.49,27.5,291200.0,16.8607,16.8791,16.8362,16.8424,291200.0
2010-01-05 11:50:00,27.5,27.5,27.48,27.49,49400.0,16.8424,16.8424,16.8301,16.8362,49400.0
2010-01-05 12:00:00,27.49,27.5,27.47,27.47,62200.0,16.8362,16.8424,16.824,16.824,62200.0
2010-01-05 12:10:00,27.47,27.47,27.41,27.42,111200.0,16.824,16.824,16.7872,16.7934,111200.0
2010-01-05 12:20:00,27.42,27.45,27.42,27.43,40600.0,16.7934,16.8117,16.7934,16.7995,40600.0
2010-01-05 12:30:00,27.43,27.44,27.41,27.41,55800.0,16.7995,16.8056,16.7872,16.7872,55800.0
2010-01-05 12:40:00,27.41,27.41,27.25,27.25,95400.0,16.7872,16.7872,16.6893,16.6893,95400.0
2010-01-05 12:50:00,27.25,27.26,27.18,27.25,110400.0,16.6893,16.6954,16.6464,16.6893,110400.0
2010-01-05 13:00:00,27.25,27.28,27.24,27.27,122600.0,16.6893,16.7076,16.6831,16.7015,122600.0
2010-01-05 13:10:00,27.27,27.28,27.24,27.25,54600.0,16.7015,16.7076,16.6831,16.6893,54600.0
2010-01-05 13:20:00,27.24,27.28,27.24,27.25,79200.0,16.6831,16.7076,16.6831,16.6893,79200.0
2010-01-05 13:30:00,27.25,27.29,27.25,27.29,65600.0,16.6893,16.7138,16.6893,16.7138,65600.0
2010-01-05 13:40:00,27.29,27.32,27.29,27.32,47000.0,16.7138,16.7321,16.7138,16.7321,47000.0
2010-01-05 13:50:00,27.32,27.34,27.3,27.34,68200.0,16.7321,16.7444,16.7199,16.7444,68200.0
2010-01-05 14:00:00,27.34,27.36,27.33,27.34,64000.0,16.7444,16.7566,16.7383,16.7444,64000.0
2010-01-05 14:10:00,27.34,27.35,27.33,27.34,51200.0,16.7444,16.7505,16.7383,16.7444,51200.0
2010-01-05 14:20:00,27.34,27.34,27.31,27.34,52000.0,16.7444,16.7444,16.726,16.7444,52000.0
2010-01-05 14:30:00,27.34,27.36,27.33,27.35,52800.0,16.7444,16.7566,16.7383,16.7505,52800.0
2010-01-05 14:40:00,27.35,27.4,27.35,27.4,62800.0,16.7505,16.7811,16.7505,16.7811,62800.0
2010-01-05 14:50:00,27.4,27.42,27.39,27.4,101400.0,16.7811,16.7934,16.775,16.7811,101400.0
2010-01-05 15:00:00,27.41,27.43,27.4,27.43,93800.0,16.7872,16.7995,16.7811,16.7995,93800.0
2010-01-05 15:10:00,27.42,27.45,27.42,27.45,60200.0,16.7934,16.8117,16.7934,16.8117,60200.0
2010-01-05 15:20:00,27.45,27.45,27.36,27.36,240800.0,16.8117,16.8117,16.7566,16.7566,240800.0
2010-01-05 15:30:00,27.36,27.39,27.36,27.38,141400.0,16.7566,16.775,16.7566,16.7689,141400.0
2010-01-05 15:40:00,27.39,27.42,27.37,27.41,283800.0,16.775,16.7934,16.7627,16.7872,283800.0
2010-01-05 15:50:00,27.42,27.43,27.35,27.36,321800.0,16.7934,16.7995,16.7505,16.7566,321800.0
2010-01-06 09:30:00,27.3,27.39,27.28,27.32,522400.0,16.7199,16.775,16.7076,16.7321,522400.0
2010-01-06 09:40:00,27.32,27.38,27.29,27.35,104400.0,16.7321,16.7689,16.7138,16.7505,104400.0
2010-01-06 09:50:00,27.35,27.36,27.32,27.34,102400.0,16.7505,16.7566,16.7321,16.7444,102400.0
2010-01-06 10:00:00,27.35,27.39,27.33,27.39,82000.0,16.7505,16.775,16.7383,16.775,82000.0
2010-01-06 10:10:00,27.39,27.43,27.38,27.38,81000.0,16.775,16.7995,16.7689,16.7689,81000.0
2010-01-06 10:20:00,27.37,27.39,27.36,27.36,44000.0,16.7627,16.775,16.7566,16.7566,44000.0
2010-01-06 10:30:00,27.36,27.37,27.28,27.28,77200.0,16.7566,16.7627,16.7076,16.7076,77200.0
2010-01-06 10:40:00,27.28,27.3,27.25,27.25,60000.0,16.7076,16.7199,16.6893,16.6893,60000.0
2010-01-06 10:50:00,27.25,27.25,27.22,27.24,50000.0,16.6893,16.6893,16.6709,16.6831,50000.0
2010-01-06 11:00:00,27.25,27.29,27.23,27.27,270600.0,16.6893,16.7138,16.677,16.7015,270600.0
2010-01-06 11:10:00,27.27,27.27,27.24,27.24,45200.0,16.7015,16.7015,16.6831,16.6831,45200.0
2010-01-06 11:20:00,27.24,27.25,27.23,27.24,55800.0,16.6831,16.6893,16.677,16.6831,55800.0
2010-01-06 11:30:00,27.24,27.25,27.2,27.22,74200.0,16.6831,16.6893,16.6586,16.6709,74200.0
2010-01-06 11:40:00,27.21,27.22,27.16,27.16,64000.0,16.6648,16.6709,16.6341,16.6341,64000.0
2010-01-06 11:50:00,27.16,27.17,27.14,27.17,99000.0,16.6341,16.6403,16.6219,16.6403,99000.0
2010-01-06 12:00:00,27.17,27.2,27.17,27.19,31200.0,16.6403,16.6586,16.6403,16.6525,31200.0
2010-01-06 12:10:00,27.2,27.2,27.17,27.18,48200.0,16.6586,16.6586,16.6403,16.6464,48200.0
2010-01-06 12:20:00,27.18,27.19,27.16,27.17,61400.0,16.6464,16.6525,16.6341,16.6403,61400.0
2010-01-06 12:30:00,27.18,27.18,27.16,27.16,153600.0,16.6464,16.6464,16.6341,16.6341,153600.0
2010-01-06 12:40:00,27.16,27.17,27.14,27.15,143200.0,16.6341,16.6403,16.6219,16.628,143200.0
2010-01-06 12:50:00,27.16,27.17,27.14,27.16,46600.0,16.6341,16.6403,16.6219,16.6341,46600.0
2010-01-06 13:00:00,27.17,27.23,27.16,27.19,98400.0,16.6403,16.677,16.6341,16.6525,98400.0
2010-01-06 13:10:00,27.2,27.22,27.18,27.2,237000.0,16.6586,16.6709,16.6464,16.6586,237000.0
2010-01-06 13:20:00,27.21,27.21,27.17,27.17,70600.0,16.6648,16.6648,16.6403,16.6403,70600.0
2010-01-06 13:30:00,27.18,27.18,27.12,27.14,67800.0,16.6464,16.6464,16.6096,16.6219,67800.0
2010-01-06 13:40:00,27.15,27.15,27.13,27.14,67800.0,16.628,16.628,16.6158,16.6219,67800.0
2010-01-06 13:50:00,27.14,27.15,27.11,27.13,103400.0,16.6219,16.628,16.6035,16.6158,103400.0
2010-01-06 14:00:00,27.13,27.14,27.08,27.09,135200.0,16.6158,16.6219,16.5851,16.5913,135200.0
2010-01-06 14:10:00,27.09,27.1,27.04,27.04,130400.0,16.5913,16.5974,16.5606,16.5606,130400.0
2010-01-06 14:20:00,27.04,27.04,26.96,26.97,178000.0,16.5606,16.5606,16.5116,16.5178,178000.0
2010-01-06 14:30:00,26.98,27.01,26.97,26.99,145000.0,16.5239,16.5423,16.5178,16.53,145000.0
2010-01-06 14:40:00,27.0,27.02,26.97,26.98,247800.0,16.5361,16.5484,16.5178,16.5239,247800.0
2010-01-06 14:50:00,26.97,27.0,26.96,27.0,142000.0,16.5178,16.5361,16.5116,16.5361,142000.0
2010-01-06 15:00:00,27.0,27.02,26.99,27.0,187200.0,16.5361,16.5484,16.53,16.5361,187200.0
2010-01-06 15:10:00,27.01,27.07,27.0,27.05,197200.0,16.5423,16.579,16.5361,16.5668,197200.0
2010-01-06 15:20:00,27.05,27.13,27.04,27.07,254600.0,16.5668,16.6158,16.5606,16.579,254600.0
2010-01-06 15:30:00,27.07,27.07,26.97,27.0,431400.0,16.579,16.579,16.5178,16.5361,431400.0
2010-01-06 15:40:00,27.0,27.02,26.98,26.99,373000.0,16.5361,16.5484,16.5239,16.53,373000.0
2010-01-06 15:50:00,26.99,27.03,26.98,27.0,382400.0,16.53,16.5545,16.5239,16.5361,382400.0
2010-01-07 09:30:00,26.9,27.11,26.46,27.02,84000.0,16.4749,16.6035,16.2054,16.5484,84000.0
2010-01-07 09:40:00,27.02,27.03,26.86,26.88,125800.0,16.5484,16.5545,16.4504,16.4626,125800.0
2010-01-07 09:50:00,26.88,26.93,26.81,26.93,91600.0,16.4626,16.4933,16.4198,16.4933,91600.0
2010-01-07 10:00:00,26.93,26.98,26.92,26.93,90800.0,16.4933,16.5239,16.4871,16.4933,90800.0
2010-01-07 10:10:00,26.93,26.96,26.91,26.93,117600.0,16.4933,16.5116,16.481,16.4933,117600.0
2010-01-07 10:20:00,26.93,26.97,26.89,26.93,284800.0,16.4933,16.5178,16.4688,16.4933,284800.0
2010-01-07 10:30:00,26.93,26.97,26.91,26.93,110600.0,16.4933,16.5178,16.481,16.4933,110600.0
2010-01-07 10:40:00,26.93,26.96,26.88,26.92,175800.0,16.4933,16.5116,16.4626,16.4871,175800.0
2010-01-07 10:50:00,26.92,26.92,26.88,26.9,168400.0,16.4871,16.4871,16.4626,16.4749,168400.0
2010-01-07 11:00:00,26.91,26.91,26.86,26.9,258000.0,16.481,16.481,16.4504,16.4749,258000.0
2010-01-07 11:10:00,26.9,26.93,26.88,26.92,108800.0,16.4749,16.4933,16.4626,16.4871,108800.0
2010-01-07 11:20:00,26.92,26.99,26.9,26.99,95000.0,16.4871,16.53,16.4749,16.53,95000.0
2010-01-07 11:30:00,26.99,27.02,26.98,27.02,66000.0,16.53,16.5484,16.5239,16.5484,66000.0
2010-01-07 11:40:00,27.02,27.06,27.01,27.05,70400.0,16.5484,16.5729,16.5423,16.5668,70400.0
2010-01-07 11:50:00,27.06,27.09,27.03,27.08,74400.0,16.5729,16.5913,16.5545,16.5851,74400.0
2010-01-07 12:00:00,27.08,27.09,27.05,27.06,39200.0,16.5851,16.5913,16.5668,16.5729,39200.0
2010-01-07 12:10:00,27.06,27.06,27.04,27.05,52800.0,16.5729,16.5729,16.5606,16.5668,52800.0
2010-01-07 12:20:00,27.05,27.05,26.96,26.96,68800.0,16.5668,16.5668,16.5116,16.5116,68800.0
2010-01-07 12:30:00,26.96,26.96,26.89,26.91,106800.0,16.5116,16.5116,16.4688,16.481,106800.0
2010-01-07 12:40:00,26.92,26.92,26.91,26.91,58600.0,16.4871,16.4871,16.481,16.481,58600.0
2010-01-07 12:50:00,26.91,26.94,26.91,26.92,42200.0,16.481,16.4994,16.481,16.4871,42200.0
2010-01-07 13:00:00,26.92,26.93,26.9,26.91,94600.0,16.4871,16.4933,16.4749,16.481,94600.0
2010-01-07 13:10:00,26.91,26.96,26.9,26.92,64400.0,16.481,16.5116,16.4749,16.4871,64400.0
2010-01-07 13:20:00,26.93,26.96,26.92,26.94,43800.0,16.4933,16.5116,16.4871,16.4994,43800.0
2010-01-07 13:30:00,26.95,26.96,26.93,26.93,41800.0,16.5055,16.5116,16.4933,16.4933,41800.0
2010-01-07 13:40:00,26.94,26.94,26.92,26.93,28000.0,16.4994,16.4994,16.4871,16.4933,28000.0
2010-01-07 13:50:00,26.93,26.94,26.91,26.91,28200.0,16.4933,16.4994,16.481,16.481,28200.0
2010-01-07 14:00:00,26.91,26.91,26.86,26.86,73200.0,16.481,16.481,16.4504,16.4504,73200.0
2010-01-07 14:10:00,26.86,26.88,26.85,26.88,84600.0,16.4504,16.4626,16.4443,16.4626,84600.0
2010-01-07 14:20:00,26.88,26.88,26.85,26.85,76800.0,16.4626,16.4626,16.4443,16.4443,76800.0
2010-01-07 14:30:00,26.85,26.87,26.83,26.84,116200.0,16.4443,16.4565,16.432,16.4381,116200.0
2010-01-07 14:40:00,26.84,26.89,26.83,26.86,127600.0,16.4381,16.4688,16.432,16.4504,127600.0
2010-01-07 14:50:00,26.86,26.87,26.84,26.84,85600.0,16.4504,16.4565,16.4381,16.4381,85600.0
2010-01-07 15:00:00,26.85,26.86,26.79,26.82,109000.0,16.4443,16.4504,16.4075,16.4259,109000.0
2010-01-07 15:10:00,26.83,26.84,26.81,26.83,100200.0,16.432,16.4381,16.4198,16.432,100200.0
2010-01-07 15:20:00,26.83,26.88,26.81,26.82,84800.0,16.432,16.4626,16.4198,16.4259,84800.0
2010-01-07 15:30:00,26.82,26.92,26.81,26.89,140200.0,16.4259,16.4871,16.4198,16.4688,140200.0
2010-01-07 15:40:00,26.9,26.95,26.86,26.87,201000.0,16.4749,16.5055,16.4504,16.4565,201000.0
2010-01-07 15:50:00,26.87,26.94,26.86,26.93,229600.0,16.4565,16.4994,16.4504,16.4933,229600.0
2010-01-08 09:30:00,26.86,26.88,26.68,26.74,111400.0,16.4504,16.4626,16.3402,16.3769,111400.0
2010-01-08 09:40:00,26.74,26.78,26.67,26.74,162200.0,16.3769,16.4014,16.334,16.3769,162200.0
2010-01-08 09:50:00,26.74,26.74,26.6,26.68,114600.0,16.3769,16.3769,16.2912,16.3402,114600.0
2010-01-08 10:00:00,26.68,26.71,26.53,26.6,139400.0,16.3402,16.3585,16.2483,16.2912,139400.0
2010-01-08 10:10:00,26.61,26.68,26.61,26.66,53600.0,16.2973,16.3402,16.2973,16.3279,53600.0
2010-01-08 10:20:00,26.66,26.7,26.64,26.68,89800.0,16.3279,16.3524,16.3157,16.3402,89800.0
2010-01-08 10:30:00,26.68,26.69,26.63,26.63,66400.0,16.3402,16.3463,16.3095,16.3095,66400.0
2010-01-08 10:40:00,26.63,26.69,26.62,26.69,83800.0,16.3095,16.3463,16.3034,16.3463,83800.0
2010-01-08 10:50:00,26.68,26.72,26.66,26.71,34800.0,16.3402,16.3647,16.3279,16.3585,34800.0
2010-01-08 11:00:00,26.71,26.75,26.71,26.75,41800.0,16.3585,16.383,16.3585,16.383,41800.0
2010-01-08 11:10:00,26.75,26.82,26.75,26.79,37600.0,16.383,16.4259,16.383,16.4075,37600.0
2010-01-08 11:20:00,26.79,26.79,26.73,26.74,46600.0,16.4075,16.4075,16.3708,16.3769,46600.0
2010-01-08 11:30:00,26.74,26.74,26.72,26.73,57400.0,16.3769,16.3769,16.3647,16.3708,57400.0
2010-01-08 11:40:00,26.73,26.74,26.71,26.73,30400.0,16.3708,16.3769,16.3585,16.3708,30400.0
2010-01-08 11:50:00,26.73,26.75,26.71,26.75,47000.0,16.3708,16.383,16.3585,16.383,47000.0
2010-01-08 12:00:00,26.75,26.75,26.71,26.72,30200.0,16.383,16.383,16.3585,16.3647,30200.0
2010-01-08 12:10:00,26.73,26.75,26.73,26.74,26000.0,16.3708,16.383,16.3708,16.3769,26000.0
2010-01-08 12:20:00,26.74,26.74,26.71,26.71,36200.0,16.3769,16.3769,16.3585,16.3585,36200.0
2010-01-08 12:30:00,26.72,26.75,26.71,26.74,42200.0,16.3647,16.383,16.3585,16.3769,42200.0
2010-01-08 12:40:00,26.74,26.74,26.69,26.7,78800.0,16.3769,16.3769,16.3463,16.3524,78800.0
2010-01-08 12:50:00,26.69,26.72,26.69,26.7,33400.0,16.3463,16.3647,16.3463,16.3524,33400.0
2010-01-08 13:00:00,26.7,26.73,26.69,26.7,54000.0,16.3524,16.3708,16.3463,16.3524,54000.0
2010-01-08 13:10:00,26.7,26.72,26.68,26.7,41000.0,16.3524,16.3647,16.3402,16.3524,41000.0
2010-01-08 13:20:00,26.7,26.71,26.66,26.71,57200.0,16.3524,16.3585,16.3279,16.3585,57200.0
2010-01-08 13:30:00,26.71,26.73,26.69,26.71,45800.0,16.3585,16.3708,16.3463,16.3585,45800.0
2010-01-08 13:40:00,26.71,26.72,26.61,26.64,50800.0,16.3585,16.3647,16.2973,16.3157,50800.0
2010-01-08 13:50:00,26.64,26.68,26.63,26.67,49800.0,16.3157,16.3402,16.3095,16.334,49800.0
2010-01-08 14:00:00,26.66,26.7,26.63,26.7,30200.0,16.3279,16.3524,16.3095,16.3524,30200.0
2010-01-08 14:10:00,26.7,26.73,26.7,26.72,55800.0,16.3524,16.3708,16.3524,16.3647,55800.0
2010-01-08 14:20:00,26.73,26.74,26.68,26.7,42400.0,16.3708,16.3769,16.3402,16.3524,42400.0
2010-01-08 14:30:00,26.71,26.76,26.7,26.75,87400.0,16.3585,16.3892,16.3524,16.383,87400.0
2010-01-08 14:40:00,26.75,26.79,26.75,26.77,69000.0,16.383,16.4075,16.383,16.3953,69000.0
2010-01-08 14:50:00,26.78,26.8,26.77,26.78,33600.0,16.4014,16.4137,16.3953,16.4014,33600.0
2010-01-08 15:00:00,26.78,26.84,26.77,26.84,78000.0,16.4014,16.4381,16.3953,16.4381,78000.0
2010-01-08 15:10:00,26.84,26.88,26.84,26.86,44400.0,16.4381,16.4626,16.4381,16.4504,44400.0
2010-01-08 15:20:00,26.85,26.86,26.84,26.86,61600.0,16.4443,16.4504,16.4381,16.4504,61600.0
2010-01-08 15:30:00,26.85,26.93,26.84,26.92,107600.0,16.4443,16.4933,16.4381,16.4871,107600.0
2010-01-08 15:40:00,26.93,26.99,26.92,26.93,155800.0,16.4933,16.53,16.4871,16.4933,155800.0
2010-01-08 15:50:00,26.93,26.94,26.88,26.91,209400.0,16.4933,16.4994,16.4626,16.481,209400.0
2010-01-11 09:30:00,27.02,27.13,26.98,27.09,55200.0,16.5484,16.6158,16.5239,16.5913,55200.0
2010-01-11 09:40:00,27.08,27.14,27.08,27.11,43200.0,16.5851,16.6219,16.5851,16.6035,43200.0
2010-01-11 09:50:00,27.13,27.2,27.08,27.09,118800.0,16.6158,16.6586,16.5851,16.5913,118800.0
2010-01-11 10:00:00,27.1,27.1,27.02,27.05,78000.0,16.5974,16.5974,16.5484,16.5668,78000.0
2010-01-11 10:10:00,27.07,27.16,27.04,27.11,51800.0,16.579,16.6341,16.5606,16.6035,51800.0
2010-01-11 10:20:00,27.12,27.15,27.07,27.14,40800.0,16.6096,16.628,16.579,16.6219,40800.0
2010-01-11 10:30:00,27.14,27.15,27.11,27.13,30000.0,16.6219,16.628,16.6035,16.6158,30000.0
2010-01-11 10:40:00,27.13,27.16,27.12,27.16,39600.0,16.6158,16.6341,16.6096,16.6341,39600.0
2010-01-11 10:50:00,27.17,27.18,27.15,27.16,20800.0,16.6403,16.6464,16.628,16.6341,20800.0
2010-01-11 11:00:00,27.16,27.16,27.12,27.14,31600.0,16.6341,16.6341,16.6096,16.6219,31600.0
2010-01-11 11:10:00,27.14,27.17,27.13,27.14,101600.0,16.6219,16.6403,16.6158,16.6219,101600.0
2010-01-11 11:20:00,27.15,27.18,27.14,27.17,34600.0,16.628,16.6464,16.6219,16.6403,34600.0
2010-01-11 11:30:00,27.17,27.18,27.15,27.17,30000.0,16.6403,16.6464,16.628,16.6403,30000.0
2010-01-11 11:40:00,27.18,27.2,27.16,27.19,26800.0,16.6464,16.6586,16.6341,16.6525,26800.0
2010-01-11 11:50:00,27.2,27.24,27.18,27.23,28600.0,16.6586,16.6831,16.6464,16.677,28600.0
2010-01-11 12:00:00,27.23,27.24,27.21,27.23,27200.0,16.677,16.6831,16.6648,16.677,27200.0
2010-01-11 12:10:00,27.24,27.25,27.22,27.23,23200.0,16.6831,16.6893,16.6709,16.677,23200.0
2010-01-11 12:20:00,27.23,27.23,27.2,27.23,25600.0,16.677,16.677,16.6586,16.677,25600.0
2010-01-11 12:30:00,27.23,27.23,27.2,27.2,30600.0,16.677,16.677,16.6586,16.6586,30600.0
2010-01-11 12:40:00,27.2,27.2,27.16,27.16,55200.0,16.6586,16.6586,16.6341,16.6341,55200.0
2010-01-11 12:50:00,27.16,27.18,27.16,27.18,24000.0,16.6341,16.6464,16.6341,16.6464,24000.0
2010-01-11 13:00:00,27.18,27.19,27.17,27.18,19200.0,16.6464,16.6525,16.6403,16.6464,19200.0
2010-01-11 13:10:00,27.19,27.2,27.18,27.2,23000.0,16.6525,16.6586,16.6464,16.6586,23000.0
2010-01-11 13:20:00,27.2,27.2,27.15,27.19,46200.0,16.6586,16.6586,16.628,16.6525,46200.0
2010-01-11 13:30:00,27.19,27.21,27.18,27.19,33600.0,16.6525,16.6648,16.6464,16.6525,33600.0
2010-01-11 13:40:00,27.2,27.21,27.18,27.2,21800.0,16.6586,16.6648,16.6464,16.6586,21800.0
2010-01-11 13:50:00,27.21,27.21,27.15,27.16,48200.0,16.6648,16.6648,16.628,16.6341,48200.0
2010-01-11 14:00:00,27.17,27.17,27.15,27.17,28800.0,16.6403,16.6403,16.628,16.6403,28800.0
2010-01-11 14:10:00,27.17,27.22,27.16,27.21,63800.0,16.6403,16.6709,16.6341,16.6648,63800.0
2010-01-11 14:20:00,27.21,27.25,27.21,27.25,62400.0,16.6648,16.6893,16.6648,16.6893,62400.0
2010-01-11 14:30:00,27.25,27.28,27.23,27.28,40600.0,16.6893,16.7076,16.677,16.7076,40600.0
2010-01-11 14:40:00,27.28,27.29,27.25,27.28,55600.0,16.7076,16.7138,16.6893,16.7076,55600.0
2010-01-11 14:50:00,27.28,27.34,27.28,27.34,62600.0,16.7076,16.7444,16.7076,16.7444,62600.0
2010-01-11 15:00:00,27.33,27.4,27.33,27.36,130200.0,16.7383,16.7811,16.7383,16.7566,130200.0
2010-01-11 15:10:00,27.36,27.36,27.33,27.36,73400.0,16.7566,16.7566,16.7383,16.7566,73400.0
2010-01-11 15:20:00,27.36,27.39,27.35,27.38,69400.0,16.7566,16.775,16.7505,16.7689,69400.0
2010-01-11 15:30:00,27.38,27.38,27.35,27.36,151000.0,16.7689,16.7689,16.7505,16.7566,151000.0
2010-01-11 15:40:00,27.35,27.36,27.3,27.31,161000.0,16.7505,16.7566,16.7199,16.726,161000.0
2010-01-11 15:50:00,27.31,27.31,27.27,27.31,288400.0,16.726,16.726,16.7015,16.726,288400.0
2010-01-12 09:30:00,27.22,27.22,26.97,27.15,82800.0,16.6709,16.6709,16.5178,16.628,82800.0
2010-01-12 09:40:00,27.17,27.2,27.08,27.14,85400.0,16.6403,16.6586,16.5851,16.6219,85400.0
2010-01-12 09:50:00,27.15,27.21,27.12,27.14,83400.0,16.628,16.6648,16.6096,16.6219,83400.0
2010-01-12 10:00:00,27.14,27.19,27.1,27.11,82400.0,16.6219,16.6525,16.5974,16.6035,82400.0
2010-01-12 10:10:00,27.11,27.17,27.1,27.15,35200.0,16.6035,16.6403,16.5974,16.628,35200.0
2010-01-12 10:20:00,27.15,27.33,27.14,27.31,49400.0,16.628,16.7383,16.6219,16.726,49400.0
2010-01-12 10:30:00,27.31,27.41,27.31,27.34,112600.0,16.726,16.7872,16.726,16.7444,112600.0
2010-01-12 10:40:00,27.33,27.35,27.31,27.34,40600.0,16.7383,16.7505,16.726,16.7444,40600.0
2010-01-12 10:50:00,27.34,27.38,27.33,27.37,40200.0,16.7444,16.7689,16.7383,16.7627,40200.0
2010-01-12 11:00:00,27.37,27.38,27.35,27.35,69000.0,16.7627,16.7689,16.7505,16.7505,69000.0
2010-01-12 11:10:00,27.36,27.36,27.29,27.35,46000.0,16.7566,16.7566,16.7138,16.7505,46000.0
2010-01-12 11:20:00,27.35,27.42,27.34,27.41,44200.0,16.7505,16.7934,16.7444,16.7872,44200.0
2010-01-12 11:30:00,27.42,27.46,27.4,27.41,62000.0,16.7934,16.8179,16.7811,16.7872,62000.0
2010-01-12 11:40:00,27.41,27.45,27.4,27.4,80000.0,16.7872,16.8117,16.7811,16.7811,80000.0
2010-01-12 11:50:00,27.4,27.4,27.32,27.35,71800.0,16.7811,16.7811,16.7321,16.7505,71800.0
2010-01-12 12:00:00,27.35,27.35,27.32,27.32,47400.0,16.7505,16.7505,16.7321,16.7321,47400.0
2010-01-12 12:10:00,27.33,27.34,27.31,27.32,36200.0,16.7383,16.7444,16.726,16.7321,36200.0
2010-01-12 12:20:00,27.31,27.32,27.25,27.31,32400.0,16.726,16.7321,16.6893,16.726,32400.0
2010-01-12 12:30:00,27.31,27.33,27.27,27.27,45800.0,16.726,16.7383,16.7015,16.7015,45800.0
2010-01-12 12:40:00,27.28,27.3,27.27,27.29,37000.0,16.7076,16.7199,16.7015,16.7138,37000.0
2010-01-12 12:50:00,27.28,27.29,27.23,27.24,49400.0,16.7076,16.7138,16.677,16.6831,49400.0
2010-01-12 13:00:00,27.25,27.28,27.24,27.25,35600.0,16.6893,16.7076,16.6831,16.6893,35600.0
2010-01-12 13:10:00,27.25,27.25,27.23,27.24,44000.0,16.6893,16.6893,16.677,16.6831,44000.0
2010-01-12 13:20:00,27.23,27.25,27.22,27.25,63400.0,16.677,16.6893,16.6709,16.6893,63400.0
2010-01-12 13:30:00,27.25,27.26,27.18,27.18,41400.0,16.6893,16.6954,16.6464,16.6464,41400.0
2010-01-12 13:40:00,27.18,27.21,27.18,27.19,37600.0,16.6464,16.6648,16.6464,16.6525,37600.0
2010-01-12 13:50:00,27.18,27.22,27.18,27.22,25000.0,16.6464,16.6709,16.6464,16.6709,25000.0
2010-01-12 14:00:00,27.22,27.22,27.17,27.18,29000.0,16.6709,16.6709,16.6403,16.6464,29000.0
2010-01-12 14:10:00,27.18,27.19,27.15,27.16,29200.0,16.6464,16.6525,16.628,16.6341,29200.0
2010-01-12 14:20:00,27.16,27.2,27.15,27.2,35600.0,16.6341,16.6586,16.628,16.6586,35600.0
2010-01-12 14:30:00,27.19,27.2,27.17,27.18,33600.0,16.6525,16.6586,16.6403,16.6464,33600.0
2010-01-12 14:40:00,27.18,27.22,27.15,27.22,34000.0,16.6464,16.6709,16.628,16.6709,34000.0
2010-01-12 14:50:00,27.23,27.25,27.22,27.24,28400.0,16.677,16.6893,16.6709,16.6831,28400.0
2010-01-12 15:00:00,27.24,27.24,27.21,27.22,38200.0,16.6831,16.6831,16.6648,16.6709,38200.0
2010-01-12 15:10:00,27.22,27.23,27.18,27.21,51800.0,16.6709,16.677,16.6464,16.6648,51800.0
2010-01-12 15:20:00,27.21,27.22,27.17,27.18,47000.0,16.6648,16.6709,16.6403,16.6464,47000.0
2010-01-12 15:30:00,27.18,27.19,27.16,27.16,98400.0,16.6464,16.6525,16.6341,16.6341,98400.0
2010-01-12 15:40:00,27.16,27.2,27.16,27.19,103200.0,16.6341,16.6586,16.6341,16.6525,103200.0
2010-01-12 15:50:00,27.2,27.2,27.15,27.18,207600.0,16.6586,16.6586,16.628,16.6464,207600.0
2010-01-13 09:30:00,26.81,26.93,26.56,26.75,226800.0,16.4198,16.4933,16.2667,16.383,226800.0
2010-01-13 09:40:00,26.73,26.87,26.68,26.85,246800.0,16.3708,16.4565,16.3402,16.4443,246800.0
2010-01-13 09:50:00,26.85,26.85,26.43,26.55,535800.0,16.4443,16.4443,16.187,16.2605,535800.0
2010-01-13 10:00:00,26.55,26.67,26.54,26.65,191200.0,16.2605,16.334,16.2544,16.3218,191200.0
2010-01-13 10:10:00,26.65,26.77,26.65,26.74,98400.0,16.3218,16.3953,16.3218,16.3769,98400.0
2010-01-13 10:20:00,26.74,26.8,26.74,26.78,69200.0,16.3769,16.4137,16.3769,16.4014,69200.0
2010-01-13 10:30:00,26.78,26.81,26.65,26.65,88800.0,16.4014,16.4198,16.3218,16.3218,88800.0
2010-01-13 10:40:00,26.66,26.71,26.65,26.66,107400.0,16.3279,16.3585,16.3218,16.3279,107400.0
2010-01-13 10:50:00,26.65,26.67,26.59,26.61,95200.0,16.3218,16.334,16.285,16.2973,95200.0
2010-01-13 11:00:00,26.61,26.65,26.59,26.64,74800.0,16.2973,16.3218,16.285,16.3157,74800.0
2010-01-13 11:10:00,26.64,26.67,26.62,26.67,55000.0,16.3157,16.334,16.3034,16.334,55000.0
2010-01-13 11:20:00,26.67,26.77,26.66,26.75,75600.0,16.334,16.3953,16.3279,16.383,75600.0
2010-01-13 11:30:00,26.76,26.86,26.76,26.86,70600.0,16.3892,16.4504,16.3892,16.4504,70600.0
2010-01-13 11:40:00,26.86,26.88,26.82,26.85,60400.0,16.4504,16.4626,16.4259,16.4443,60400.0
2010-01-13 11:50:00,26.85,26.92,26.85,26.89,67800.0,16.4443,16.4871,16.4443,16.4688,67800.0
2010-01-13 12:00:00,26.89,26.94,26.89,26.93,217000.0,16.4688,16.4994,16.4688,16.4933,217000.0
2010-01-13 12:10:00,26.93,26.93,26.89,26.9,360400.0,16.4933,16.4933,16.4688,16.4749,360400.0
2010-01-13 12:20:00,26.9,26.94,26.89,26.91,141400.0,16.4749,16.4994,16.4688,16.481,141400.0
2010-01-13 12:30:00,26.91,26.92,26.88,26.9,108200.0,16.481,16.4871,16.4626,16.4749,108200.0
2010-01-13 12:40:00,26.91,26.91,26.86,26.91,98800.0,16.481,16.481,16.4504,16.481,98800.0
2010-01-13 12:50:00,26.91,26.93,26.9,26.91,54600.0,16.481,16.4933,16.4749,16.481,54600.0
2010-01-13 13:00:00,26.91,26.93,26.9,26.92,27800.0,16.481,16.4933,16.4749,16.4871,27800.0
2010-01-13 13:10:00,26.92,26.92,26.89,26.89,69000.0,16.4871,16.4871,16.4688,16.4688,69000.0
2010-01-13 13:20:00,26.9,26.91,26.89,26.9,54600.0,16.4749,16.481,16.4688,16.4749,54600.0
2010-01-13 13:30:00,26.9,26.9,26.86,26.87,147800.0,16.4749,16.4749,16.4504,16.4565,147800.0
2010-01-13 13:40:00,26.87,26.88,26.82,26.82,53400.0,16.4565,16.4626,16.4259,16.4259,53400.0
2010-01-13 13:50:00,26.82,26.82,26.77,26.78,79400.0,16.4259,16.4259,16.3953,16.4014,79400.0
2010-01-13 14:00:00,26.78,26.8,26.75,26.77,51400.0,16.4014,16.4137,16.383,16.3953,51400.0
2010-01-13 14:10:00,26.78,26.78,26.74,26.75,44800.0,16.4014,16.4014,16.3769,16.383,44800.0
2010-01-13 14:20:00,26.75,26.76,26.73,26.73,85400.0,16.383,16.3892,16.3708,16.3708,85400.0
2010-01-13 14:30:00,26.73,26.74,26.7,26.73,114600.0,16.3708,16.3769,16.3524,16.3708,114600.0
2010-01-13 14:40:00,26.73,26.85,26.73,26.85,54400.0,16.3708,16.4443,16.3708,16.4443,54400.0
2010-01-13 14:50:00,26.85,26.86,26.83,26.85,134600.0,16.4443,16.4504,16.432,16.4443,134600.0
2010-01-13 15:00:00,26.85,26.86,26.82,26.82,53800.0,16.4443,16.4504,16.4259,16.4259,53800.0
2010-01-13 15:10:00,26.82,26.88,26.82,26.88,113400.0,16.4259,16.4626,16.4259,16.4626,113400.0
2010-01-13 15:20:00,26.87,26.91,26.86,26.89,145800.0,16.4565,16.481,16.4504,16.4688,145800.0
2010-01-13 15:30:00,26.89,26.93,26.88,26.93,257200.0,16.4688,16.4933,16.4626,16.4933,257200.0
2010-01-13 15:40:00,26.93,26.94,26.92,26.93,181600.0,16.4933,16.4994,16.4871,16.4933,181600.0
2010-01-13 15:50:00,26.93,26.96,26.92,26.94,342000.0,16.4933,16.5116,16.4871,16.4994,342000.0
2010-01-14 09:30:00,26.89,26.94,26.78,26.89,54400.0,16.4688,16.4994,16.4014,16.4688,54400.0
2010-01-14 09:40:00,26.89,26.92,26.86,26.86,31600.0,16.4688,16.4871,16.4504,16.4504,31600.0
2010-01-14 09:50:00,26.86,26.86,26.82,26.86,13000.0,16.4504,16.4504,16.4259,16.4504,13000.0
2010-01-14 10:00:00,26.86,26.92,26.86,26.92,28400.0,16.4504,16.4871,16.4504,16.4871,28400.0
2010-01-14 10:10:00,26.92,26.98,26.92,26.93,28400.0,16.4871,16.5239,16.4871,16.4933,28400.0
2010-01-14 10:20:00,26.93,26.95,26.92,26.95,33800.0,16.4933,16.5055,16.4871,16.5055,33800.0
2010-01-14 10:30:00,26.95,27.01,26.94,26.98,51600.0,16.5055,16.5423,16.4994,16.5239,51600.0
2010-01-14 10:40:00,26.98,26.98,26.92,26.93,32000.0,16.5239,16.5239,16.4871,16.4933,32000.0
2010-01-14 10:50:00,26.93,26.98,26.93,26.97,204000.0,16.4933,16.5239,16.4933,16.5178,204000.0
2010-01-14 11:00:00,26.97,26.97,26.93,26.95,79800.0,16.5178,16.5178,16.4933,16.5055,79800.0
2010-01-14 11:10:00,26.95,26.95,26.92,26.93,52800.0,16.5055,16.5055,16.4871,16.4933,52800.0
2010-01-14 11:20:00,26.93,26.95,26.93,26.93,44000.0,16.4933,16.5055,16.4933,16.4933,44000.0
2010-01-14 11:30:00,26.94,26.95,26.92,26.92,87800.0,16.4994,16.5055,16.4871,16.4871,87800.0
2010-01-14 11:40:00,26.92,26.93,26.89,26.92,54600.0,16.4871,16.4933,16.4688,16.4871,54600.0
2010-01-14 11:50:00,26.92,26.92,26.88,26.88,57600.0,16.4871,16.4871,16.4626,16.4626,57600.0
2010-01-14 12:00:00,26.89,26.91,26.89,26.9,34200.0,16.4688,16.481,16.4688,16.4749,34200.0
2010-01-14 12:10:00,26.9,26.91,26.9,26.9,16800.0,16.4749,16.481,16.4749,16.4749,16800.0
2010-01-14 12:20:00,26.9,26.9,26.87,26.88,46600.0,16.4749,16.4749,16.4565,16.4626,46600.0
2010-01-14 12:30:00,26.88,26.9,26.88,26.88,74600.0,16.4626,16.4749,16.4626,16.4626,74600.0
2010-01-14 12:40:00,26.89,26.89,26.86,26.86,44600.0,16.4688,16.4688,16.4504,16.4504,44600.0
2010-01-14 12:50:00,26.86,26.87,26.85,26.85,35600.0,16.4504,16.4565,16.4443,16.4443,35600.0
2010-01-14 13:00:00,26.86,26.86,26.83,26.84,32000.0,16.4504,16.4504,16.432,16.4381,32000.0
2010-01-14 13:10:00,26.84,26.84,26.83,26.84,14000.0,16.4381,16.4381,16.432,16.4381,14000.0
2010-01-14 13:20:00,26.84,26.84,26.81,26.83,46800.0,16.4381,16.4381,16.4198,16.432,46800.0
2010-01-14 13:30:00,26.83,26.84,26.81,26.84,50400.0,16.432,16.4381,16.4198,16.4381,50400.0
2010-01-14 13:40:00,26.84,26.89,26.84,26.88,78400.0,16.4381,16.4688,16.4381,16.4626,78400.0
2010-01-14 13:50:00,26.88,26.9,26.84,26.88,95400.0,16.4626,16.4749,16.4381,16.4626,95400.0
2010-01-14 14:00:00,26.88,26.89,26.87,26.88,56600.0,16.4626,16.4688,16.4565,16.4626,56600.0
2010-01-14 14:10:00,26.88,26.88,26.83,26.86,41600.0,16.4626,16.4626,16.432,16.4504,41600.0
2010-01-14 14:20:00,26.86,26.88,26.86,26.86,55000.0,16.4504,16.4626,16.4504,16.4504,55000.0
2010-01-14 14:30:00,26.86,26.88,26.86,26.86,45400.0,16.4504,16.4626,16.4504,16.4504,45400.0
2010-01-14 14:40:00,26.86,26.86,26.84,26.86,57600.0,16.4504,16.4504,16.4381,16.4504,57600.0
2010-01-14 14:50:00,26.86,26.87,26.85,26.85,63600.0,16.4504,16.4565,16.4443,16.4443,63600.0
2010-01-14 15:00:00,26.85,26.88,26.84,26.85,112200.0,16.4443,16.4626,16.4381,16.4443,112200.0
2010-01-14 15:10:00,26.85,26.86,26.83,26.84,93600.0,16.4443,16.4504,16.432,16.4381,93600.0
2010-01-14 15:20:00,26.85,26.85,26.84,26.85,57200.0,16.4443,16.4443,16.4381,16.4443,57200.0
2010-01-14 15:30:00,26.85,26.85,26.8,26.84,115400.0,16.4443,16.4443,16.4137,16.4381,115400.0
2010-01-14 15:40:00,26.84,26.85,26.78,26.78,223200.0,16.4381,16.4443,16.4014,16.4014,223200.0
2010-01-14 15:50:00,26.78,26.8,26.75,26.8,281400.0,16.4014,16.4137,16.383,16.4137,281400.0
2010-01-15 09:30:00,26.79,26.8,26.47,26.48,557800.0,16.4075,16.4137,16.2115,16.2177,557800.0
2010-01-15 09:40:00,26.48,26.68,26.47,26.61,94800.0,16.2177,16.3402,16.2115,16.2973,94800.0
2010-01-15 09:50:00,26.62,26.67,26.4,26.55,209200.0,16.3034,16.334,16.1687,16.2605,209200.0
2010-01-15 10:00:00,26.55,26.58,26.44,26.47,282000.0,16.2605,16.2789,16.1932,16.2115,282000.0
2010-01-15 10:10:00,26.47,26.49,26.41,26.45,65000.0,16.2115,16.2238,16.1748,16.1993,65000.0
2010-01-15 10:20:00,26.45,26.47,26.42,26.43,52600.0,16.1993,16.2115,16.1809,16.187,52600.0
2010-01-15 10:30:00,26.43,26.43,26.28,26.28,151200.0,16.187,16.187,16.0952,16.0952,151200.0
2010-01-15 10:40:00,26.28,26.33,26.25,26.31,85600.0,16.0952,16.1258,16.0768,16.1136,85600.0
2010-01-15 10:50:00,26.3,26.31,26.2,26.22,53400.0,16.1074,16.1136,16.0462,16.0584,53400.0
2010-01-15 11:00:00,26.22,26.25,26.18,26.19,120000.0,16.0584,16.0768,16.0339,16.0401,120000.0
2010-01-15 11:10:00,26.2,26.22,26.17,26.2,93000.0,16.0462,16.0584,16.0278,16.0462,93000.0
2010-01-15 11:20:00,26.2,26.2,26.11,26.11,106200.0,16.0462,16.0462,15.9911,15.9911,106200.0
2010-01-15 11:30:00,26.11,26.13,26.03,26.07,198200.0,15.9911,16.0033,15.9421,15.9666,198200.0
2010-01-15 11:40:00,26.07,26.1,26.0,26.0,139400.0,15.9666,15.9849,15.9237,15.9237,139400.0
2010-01-15 11:50:00,26.01,26.07,25.99,26.0,183200.0,15.9298,15.9666,15.9176,15.9237,183200.0
2010-01-15 12:00:00,26.0,26.04,25.98,25.99,228800.0,15.9237,15.9482,15.9114,15.9176,228800.0
2010-01-15 12:10:00,25.99,26.03,25.97,26.03,113000.0,15.9176,15.9421,15.9053,15.9421,113000.0
2010-01-15 12:20:00,26.03,26.15,26.03,26.14,195800.0,15.9421,16.0156,15.9421,16.0094,195800.0
2010-01-15 12:30:00,26.14,26.18,26.12,26.13,129800.0,16.0094,16.0339,15.9972,16.0033,129800.0
2010-01-15 12:40:00,26.13,26.14,26.08,26.14,112800.0,16.0033,16.0094,15.9727,16.0094,112800.0
2010-01-15 12:50:00,26.15,26.17,26.11,26.14,65600.0,16.0156,16.0278,15.9911,16.0094,65600.0
2010-01-15 13:00:00,26.14,26.17,26.13,26.15,75000.0,16.0094,16.0278,16.0033,16.0156,75000.0
2010-01-15 13:10:00,26.15,26.18,26.15,26.18,70400.0,16.0156,16.0339,16.0156,16.0339,70400.0
2010-01-15 13:20:00,26.17,26.17,26.13,26.14,71600.0,16.0278,16.0278,16.0033,16.0094,71600.0
2010-01-15 13:30:00,26.14,26.15,26.13,26.13,62800.0,16.0094,16.0156,16.0033,16.0033,62800.0
2010-01-15 13:40:00,26.13,26.18,26.13,26.15,77600.0,16.0033,16.0339,16.0033,16.0156,77600.0
2010-01-15 13:50:00,26.14,26.16,26.13,26.14,52600.0,16.0094,16.0217,16.0033,16.0094,52600.0
2010-01-15 14:00:00,26.14,26.16,26.13,26.15,54200.0,16.0094,16.0217,16.0033,16.0156,54200.0
2010-01-15 14:10:00,26.15,26.21,26.15,26.18,104800.0,16.0156,16.0523,16.0156,16.0339,104800.0
2010-01-15 14:20:00,26.19,26.22,26.14,26.14,105200.0,16.0401,16.0584,16.0094,16.0094,105200.0
2010-01-15 14:30:00,26.15,26.17,26.13,26.15,65800.0,16.0156,16.0278,16.0033,16.0156,65800.0
2010-01-15 14:40:00,26.16,26.16,26.11,26.11,52200.0,16.0217,16.0217,15.9911,15.9911,52200.0
2010-01-15 14:50:00,26.1,26.12,26.1,26.11,52200.0,15.9849,15.9972,15.9849,15.9911,52200.0
2010-01-15 15:00:00,26.11,26.24,26.11,26.23,165800.0,15.9911,16.0707,15.9911,16.0646,165800.0
2010-01-15 15:10:00,26.23,26.35,26.22,26.32,177800.0,16.0646,16.138,16.0584,16.1197,177800.0
2010-01-15 15:20:00,26.32,26.36,26.15,26.17,480800.0,16.1197,16.1442,16.0156,16.0278,480800.0
2010-01-15 15:30:00,26.16,26.2,26.1,26.17,422400.0,16.0217,16.0462,15.9849,16.0278,422400.0
2010-01-15 15:40:00,26.16,26.24,26.16,26.23,177800.0,16.0217,16.0707,16.0217,16.0646,177800.0
2010-01-15 15:50:00,26.23,26.25,26.2,26.21,531800.0,16.0646,16.0768,16.0462,16.0523,531800.0
2010-01-19 09:30:00,26.25,26.4,26.21,26.29,168400.0,16.0768,16.1687,16.0523,16.1013,168400.0
2010-01-19 09:40:00,26.29,26.41,26.25,26.34,152400.0,16.1013,16.1748,16.0768,16.1319,152400.0
2010-01-19 09:50:00,26.33,26.5,26.33,26.43,234200.0,16.1258,16.2299,16.1258,16.187,234200.0
2010-01-19 10:00:00,26.43,26.47,26.3,26.39,467200.0,16.187,16.2115,16.1074,16.1625,467200.0
2010-01-19 10:10:00,26.39,26.4,26.3,26.32,220000.0,16.1625,16.1687,16.1074,16.1197,220000.0
2010-01-19 10:20:00,26.32,26.34,26.29,26.3,93800.0,16.1197,16.1319,16.1013,16.1074,93800.0
2010-01-19 10:30:00,26.3,26.36,26.27,26.36,80400.0,16.1074,16.1442,16.0891,16.1442,80400.0
2010-01-19 10:40:00,26.36,26.42,26.36,26.42,114000.0,16.1442,16.1809,16.1442,16.1809,114000.0
2010-01-19 10:50:00,26.42,26.43,26.39,26.39,109600.0,16.1809,16.187,16.1625,16.1625,109600.0
2010-01-19 11:00:00,26.39,26.39,26.33,26.35,161600.0,16.1625,16.1625,16.1258,16.138,161600.0
2010-01-19 11:10:00,26.35,26.36,26.32,26.34,129600.0,16.138,16.1442,16.1197,16.1319,129600.0
2010-01-19 11:20:00,26.33,26.36,26.3,26.35,221800.0,16.1258,16.1442,16.1074,16.138,221800.0
2010-01-19 11:30:00,26.35,26.37,26.34,26.34,78400.0,16.138,16.1503,16.1319,16.1319,78400.0
2010-01-19 11:40:00,26.35,26.4,26.34,26.36,98600.0,16.138,16.1687,16.1319,16.1442,98600.0
2010-01-19 11:50:00,26.35,26.36,26.34,26.35,90000.0,16.138,16.1442,16.1319,16.138,90000.0
2010-01-19 12:00:00,26.35,26.36,26.33,26.34,95800.0,16.138,16.1442,16.1258,16.1319,95800.0
2010-01-19 12:10:00,26.34,26.36,26.34,26.35,80200.0,16.1319,16.1442,16.1319,16.138,80200.0
2010-01-19 12:20:00,26.35,26.37,26.34,26.34,89000.0,16.138,16.1503,16.1319,16.1319,89000.0
2010-01-19 12:30:00,26.34,26.38,26.34,26.37,145200.0,16.1319,16.1564,16.1319,16.1503,145200.0
2010-01-19 12:40:00,26.38,26.38,26.34,26.34,61000.0,16.1564,16.1564,16.1319,16.1319,61000.0
2010-01-19 12:50:00,26.35,26.36,26.33,26.35,118800.0,16.138,16.1442,16.1258,16.138,118800.0
2010-01-19 13:00:00,26.34,26.34,26.27,26.28,146800.0,16.1319,16.1319,16.0891,16.0952,146800.0
2010-01-19 13:10:00,26.27,26.33,26.25,26.28,91600.0,16.0891,16.1258,16.0768,16.0952,91600.0
2010-01-19 13:20:00,26.28,26.31,26.27,26.27,55000.0,16.0952,16.1136,16.0891,16.0891,55000.0
2010-01-19 13:30:00,26.27,26.3,26.27,26.29,63800.0,16.0891,16.1074,16.0891,16.1013,63800.0
2010-01-19 13:40:00,26.29,26.31,26.27,26.28,67400.0,16.1013,16.1136,16.0891,16.0952,67400.0
2010-01-19 13:50:00,26.28,26.29,26.27,26.27,66400.0,16.0952,16.1013,16.0891,16.0891,66400.0
2010-01-19 14:00:00,26.27,26.27,26.25,26.25,123200.0,16.0891,16.0891,16.0768,16.0768,123200.0
2010-01-19 14:10:00,26.25,26.27,26.24,26.25,229200.0,16.0768,16.0891,16.0707,16.0768,229200.0
2010-01-19 14:20:00,26.25,26.25,26.24,26.25,94800.0,16.0768,16.0768,16.0707,16.0768,94800.0
2010-01-19 14:30:00,26.24,26.24,26.22,26.22,105800.0,16.0707,16.0707,16.0584,16.0584,105800.0
2010-01-19 14:40:00,26.22,26.25,26.22,26.23,246800.0,16.0584,16.0768,16.0584,16.0646,246800.0
2010-01-19 14:50:00,26.23,26.23,26.16,26.21,273400.0,16.0646,16.0646,16.0217,16.0523,273400.0
2010-01-19 15:00:00,26.21,26.24,26.21,26.23,528800.0,16.0523,16.0707,16.0523,16.0646,528800.0
2010-01-19 15:10:00,26.24,26.26,26.23,26.25,208800.0,16.0707,16.0829,16.0646,16.0768,208800.0
2010-01-19 15:20:00,26.25,26.28,26.24,26.25,265000.0,16.0768,16.0952,16.0707,16.0768,265000.0
2010-01-19 15:30:00,26.25,26.27,26.24,26.25,290200.0,16.0768,16.0891,16.0707,16.0768,290200.0
2010-01-19 15:40:00,26.25,26.25,26.23,26.25,396000.0,16.0768,16.0768,16.0646,16.0768,396000.0
2010-01-19 15:50:00,26.25,26.28,26.24,26.25,375200.0,16.0768,16.0952,16.0707,16.0768,375200.0
2010-01-20 09:30:00,26.1,26.1,25.93,26.06,111000.0,15.9849,15.9849,15.8808,15.9604,111000.0
2010-01-20 09:40:00,26.03,26.03,25.89,25.95,103800.0,15.9421,15.9421,15.8563,15.8931,103800.0
2010-01-20 09:50:00,25.96,26.06,25.92,25.97,40400.0,15.8992,15.9604,15.8747,15.9053,40400.0
2010-01-20 10:00:00,25.97,26.05,25.95,26.05,190000.0,15.9053,15.9543,15.8931,15.9543,190000.0
2010-01-20 10:10:00,26.05,26.14,26.04,26.1,87600.0,15.9543,16.0094,15.9482,15.9849,87600.0
2010-01-20 10:20:00,26.11,26.11,26.0,26.0,67000.0,15.9911,15.9911,15.9237,15.9237,67000.0
2010-01-20 10:30:00,26.0,26.0,25.9,25.93,82600.0,15.9237,15.9237,15.8624,15.8808,82600.0
2010-01-20 10:40:00,25.93,25.94,25.9,25.92,128600.0,15.8808,15.8869,15.8624,15.8747,128600.0
2010-01-20 10:50:00,25.93,25.96,25.89,25.92,256600.0,15.8808,15.8992,15.8563,15.8747,256600.0
2010-01-20 11:00:00,25.92,25.98,25.9,25.93,60800.0,15.8747,15.9114,15.8624,15.8808,60800.0
2010-01-20 11:10:00,25.93,25.97,25.91,25.92,61600.0,15.8808,15.9053,15.8686,15.8747,61600.0
2010-01-20 11:20:00,25.92,25.94,25.9,25.9,113200.0,15.8747,15.8869,15.8624,15.8624,113200.0
2010-01-20 11:30:00,25.91,25.91,25.87,25.88,227200.0,15.8686,15.8686,15.8441,15.8502,227200.0
2010-01-20 11:40:00,25.88,25.91,25.86,25.91,33000.0,15.8502,15.8686,15.8379,15.8686,33000.0
2010-01-20 11:50:00,25.9,25.91,25.86,25.87,43800.0,15.8624,15.8686,15.8379,15.8441,43800.0
2010-01-20 12:00:00,25.87,25.9,25.86,25.88,37600.0,15.8441,15.8624,15.8379,15.8502,37600.0
2010-01-20 12:10:00,25.88,25.89,25.86,25.86,57400.0,15.8502,15.8563,15.8379,15.8379,57400.0
2010-01-20 12:20:00,25.86,25.87,25.86,25.86,61000.0,15.8379,15.8441,15.8379,15.8379,61000.0
2010-01-20 12:30:00,25.86,25.91,25.84,25.89,135200.0,15.8379,15.8686,15.8257,15.8563,135200.0
2010-01-20 12:40:00,25.88,25.89,25.86,25.86,45600.0,15.8502,15.8563,15.8379,15.8379,45600.0
2010-01-20 12:50:00,25.88,25.92,25.88,25.9,37000.0,15.8502,15.8747,15.8502,15.8624,37000.0
2010-01-20 13:00:00,25.91,25.95,25.9,25.94,513800.0,15.8686,15.8931,15.8624,15.8869,513800.0
2010-01-20 13:10:00,25.94,25.95,25.89,25.91,70400.0,15.8869,15.8931,15.8563,15.8686,70400.0
2010-01-20 13:20:00,25.92,25.95,25.92,25.92,48200.0,15.8747,15.8931,15.8747,15.8747,48200.0
2010-01-20 13:30:00,25.93,25.99,25.92,25.98,67400.0,15.8808,15.9176,15.8747,15.9114,67400.0
2010-01-20 13:40:00,25.97,25.99,25.95,25.98,95200.0,15.9053,15.9176,15.8931,15.9114,95200.0
2010-01-20 13:50:00,25.98,26.01,25.98,26.0,253800.0,15.9114,15.9298,15.9114,15.9237,253800.0
2010-01-20 14:00:00,26.0,26.02,25.95,25.95,80600.0,15.9237,15.9359,15.8931,15.8931,80600.0
2010-01-20 14:10:00,25.95,25.97,25.91,25.93,71600.0,15.8931,15.9053,15.8686,15.8808,71600.0
2010-01-20 14:20:00,25.93,25.96,25.93,25.93,45000.0,15.8808,15.8992,15.8808,15.8808,45000.0
2010-01-20 14:30:00,25.93,25.99,25.92,25.96,57600.0,15.8808,15.9176,15.8747,15.8992,57600.0
2010-01-20 14:40:00,25.96,25.98,25.95,25.95,98600.0,15.8992,15.9114,15.8931,15.8931,98600.0
2010-01-20 14:50:00,25.95,25.97,25.93,25.97,132200.0,15.8931,15.9053,15.8808,15.9053,132200.0
2010-01-20 15:00:00,25.96,25.97,25.93,25.93,93600.0,15.8992,15.9053,15.8808,15.8808,93600.0
2010-01-20 15:10:00,25.94,25.96,25.9,25.9,112800.0,15.8869,15.8992,15.8624,15.8624,112800.0
2010-01-20 15:20:00,25.9,26.0,25.9,25.97,139000.0,15.8624,15.9237,15.8624,15.9053,139000.0
2010-01-20 15:30:00,25.97,25.97,25.93,25.96,146200.0,15.9053,15.9053,15.8808,15.8992,146200.0
2010-01-20 15:40:00,25.96,25.99,25.93,25.97,222800.0,15.8992,15.9176,15.8808,15.9053,222800.0
2010-01-20 15:50:00,25.97,25.98,25.93,25.95,351200.0,15.9053,15.9114,15.8808,15.8931,351200.0
2010-01-21 09:30:00,25.89,26.21,25.85,26.15,107200.0,15.8563,16.0523,15.8318,16.0156,107200.0
2010-01-21 09:40:00,26.17,26.25,26.13,26.22,86200.0,16.0278,16.0768,16.0033,16.0584,86200.0
2010-01-21 09:50:00,26.23,26.26,26.13,26.23,111800.0,16.0646,16.0829,16.0033,16.0646,111800.0
2010-01-21 10:00:00,26.22,26.3,26.15,26.29,120800.0,16.0584,16.1074,16.0156,16.1013,120800.0
2010-01-21 10:10:00,26.28,26.3,26.22,26.27,97400.0,16.0952,16.1074,16.0584,16.0891,97400.0
2010-01-21 10:20:00,26.26,26.29,26.06,26.07,298800.0,16.0829,16.1013,15.9604,15.9666,298800.0
2010-01-21 10:30:00,26.07,26.11,25.99,26.1,227800.0,15.9666,15.9911,15.9176,15.9849,227800.0
2010-01-21 10:40:00,26.1,26.13,26.0,26.02,218200.0,15.9849,16.0033,15.9237,15.9359,218200.0
2010-01-21 10:50:00,26.02,26.08,26.0,26.08,99800.0,15.9359,15.9727,15.9237,15.9727,99800.0
2010-01-21 11:00:00,26.08,26.08,25.97,26.0,203400.0,15.9727,15.9727,15.9053,15.9237,203400.0
2010-01-21 11:10:00,26.01,26.05,26.0,26.0,149000.0,15.9298,15.9543,15.9237,15.9237,149000.0
2010-01-21 11:20:00,26.0,26.0,25.97,25.98,80800.0,15.9237,15.9237,15.9053,15.9114,80800.0
2010-01-21 11:30:00,25.98,26.02,25.93,25.96,118000.0,15.9114,15.9359,15.8808,15.8992,118000.0
2010-01-21 11:40:00,25.96,25.97,25.83,25.84,152400.0,15.8992,15.9053,15.8196,15.8257,152400.0
2010-01-21 11:50:00,25.85,25.95,25.79,25.82,164400.0,15.8318,15.8931,15.7951,15.8135,164400.0
2010-01-21 12:00:00,25.82,25.86,25.79,25.84,89400.0,15.8135,15.8379,15.7951,15.8257,89400.0
2010-01-21 12:10:00,25.83,25.86,25.82,25.84,112200.0,15.8196,15.8379,15.8135,15.8257,112200.0
2010-01-21 12:20:00,25.84,25.86,25.8,25.8,75200.0,15.8257,15.8379,15.8012,15.8012,75200.0
2010-01-21 12:30:00,25.79,25.83,25.77,25.8,84000.0,15.7951,15.8196,15.7828,15.8012,84000.0
2010-01-21 12:40:00,25.79,25.8,25.77,25.78,53200.0,15.7951,15.8012,15.7828,15.789,53200.0
2010-01-21 12:50:00,25.78,25.84,25.76,25.84,127600.0,15.789,15.8257,15.7767,15.8257,127600.0
2010-01-21 13:00:00,25.84,25.9,25.82,25.89,152600.0,15.8257,15.8624,15.8135,15.8563,152600.0
2010-01-21 13:10:00,25.88,25.92,25.88,25.89,100000.0,15.8502,15.8747,15.8502,15.8563,100000.0
2010-01-21 13:20:00,25.89,25.94,25.89,25.91,60200.0,15.8563,15.8869,15.8563,15.8686,60200.0
2010-01-21 13:30:00,25.91,26.0,25.91,25.97,133200.0,15.8686,15.9237,15.8686,15.9053,133200.0
2010-01-21 13:40:00,25.96,26.06,25.96,26.04,106000.0,15.8992,15.9604,15.8992,15.9482,106000.0
2010-01-21 13:50:00,26.04,26.06,26.02,26.06,82000.0,15.9482,15.9604,15.9359,15.9604,82000.0
2010-01-21 14:00:00,26.05,26.06,26.0,26.02,110000.0,15.9543,15.9604,15.9237,15.9359,110000.0
2010-01-21 14:10:00,26.01,26.04,26.0,26.03,99400.0,15.9298,15.9482,15.9237,15.9421,99400.0
2010-01-21 14:20:00,26.02,26.11,26.01,26.11,199600.0,15.9359,15.9911,15.9298,15.9911,199600.0
2010-01-21 14:30:00,26.11,26.15,26.11,26.13,177600.0,15.9911,16.0156,15.9911,16.0033,177600.0
2010-01-21 14:40:00,26.12,26.14,26.02,26.04,263000.0,15.9972,16.0094,15.9359,15.9482,263000.0
2010-01-21 14:50:00,26.04,26.08,26.03,26.08,105600.0,15.9482,15.9727,15.9421,15.9727,105600.0
2010-01-21 15:00:00,26.08,26.1,26.0,26.02,225400.0,15.9727,15.9849,15.9237,15.9359,225400.0
2010-01-21 15:10:00,26.02,26.03,26.0,26.03,179200.0,15.9359,15.9421,15.9237,15.9421,179200.0
2010-01-21 15:20:00,26.03,26.14,26.02,26.13,210000.0,15.9421,16.0094,15.9359,16.0033,210000.0
2010-01-21 15:30:00,26.13,26.14,26.08,26.08,160600.0,16.0033,16.0094,15.9727,15.9727,160600.0
2010-01-21 15:40:00,26.08,26.18,26.08,26.17,329600.0,15.9727,16.0339,15.9727,16.0278,329600.0
2010-01-21 15:50:00,26.17,26.18,26.07,26.09,315000.0,16.0278,16.0339,15.9666,15.9788,315000.0
2010-01-22 09:30:00,26.11,26.11,25.9,25.96,183200.0,15.9911,15.9911,15.8624,15.8992,183200.0
2010-01-22 09:40:00,25.95,26.06,25.95,26.06,150600.0,15.8931,15.9604,15.8931,15.9604,150600.0
2010-01-22 09:50:00,26.06,26.21,26.06,26.21,238200.0,15.9604,16.0523,15.9604,16.0523,238200.0
2010-01-22 10:00:00,26.2,26.22,26.11,26.13,205600.0,16.0462,16.0584,15.9911,16.0033,205600.0
2010-01-22 10:10:00,26.13,26.21,26.13,26.17,190400.0,16.0033,16.0523,16.0033,16.0278,190400.0
2010-01-22 10:20:00,26.17,26.3,26.13,26.25,103200.0,16.0278,16.1074,16.0033,16.0768,103200.0
2010-01-22 10:30:00,26.25,26.25,26.15,26.17,72600.0,16.0768,16.0768,16.0156,16.0278,72600.0
2010-01-22 10:40:00,26.17,26.23,26.13,26.13,111200.0,16.0278,16.0646,16.0033,16.0033,111200.0
2010-01-22 10:50:00,26.14,26.21,26.13,26.21,85000.0,16.0094,16.0523,16.0033,16.0523,85000.0
2010-01-22 11:00:00,26.21,26.23,26.11,26.18,133000.0,16.0523,16.0646,15.9911,16.0339,133000.0
2010-01-22 11:10:00,26.17,26.21,26.13,26.15,136200.0,16.0278,16.0523,16.0033,16.0156,136200.0
2010-01-22 11:20:00,26.15,26.2,26.11,26.15,136000.0,16.0156,16.0462,15.9911,16.0156,136000.0
2010-01-22 11:30:00,26.14,26.14,26.06,26.07,142000.0,16.0094,16.0094,15.9604,15.9666,142000.0
2010-01-22 11:40:00,26.07,26.13,26.06,26.1,70400.0,15.9666,16.0033,15.9604,15.9849,70400.0
2010-01-22 11:50:00,26.11,26.11,26.07,26.1,38800.0,15.9911,15.9911,15.9666,15.9849,38800.0
2010-01-22 12:00:00,26.1,26.1,26.05,26.08,57600.0,15.9849,15.9849,15.9543,15.9727,57600.0
2010-01-22 12:10:00,26.08,26.16,26.07,26.16,68400.0,15.9727,16.0217,15.9666,16.0217,68400.0
2010-01-22 12:20:00,26.16,26.16,26.11,26.15,55000.0,16.0217,16.0217,15.9911,16.0156,55000.0
2010-01-22 12:30:00,26.15,26.16,26.12,26.13,51600.0,16.0156,16.0217,15.9972,16.0033,51600.0
2010-01-22 12:40:00,26.12,26.12,26.08,26.1,83600.0,15.9972,15.9972,15.9727,15.9849,83600.0
2010-01-22 12:50:00,26.1,26.15,26.1,26.13,70400.0,15.9849,16.0156,15.9849,16.0033,70400.0
2010-01-22 13:00:00,26.13,26.14,26.11,26.11,123400.0,16.0033,16.0094,15.9911,15.9911,123400.0
2010-01-22 13:10:00,26.11,26.11,26.08,26.09,123800.0,15.9911,15.9911,15.9727,15.9788,123800.0
2010-01-22 13:20:00,26.09,26.11,26.01,26.02,91000.0,15.9788,15.9911,15.9298,15.9359,91000.0
2010-01-22 13:30:00,26.02,26.04,25.95,25.95,131800.0,15.9359,15.9482,15.8931,15.8931,131800.0
2010-01-22 13:40:00,25.95,25.99,25.92,25.97,216600.0,15.8931,15.9176,15.8747,15.9053,216600.0
2010-01-22 13:50:00,25.97,26.02,25.96,26.0,58400.0,15.9053,15.9359,15.8992,15.9237,58400.0
2010-01-22 14:00:00,26.01,26.07,26.0,26.04,96600.0,15.9298,15.9666,15.9237,15.9482,96600.0
2010-01-22 14:10:00,26.04,26.09,25.99,26.06,113200.0,15.9482,15.9788,15.9176,15.9604,113200.0
2010-01-22 14:20:00,26.06,26.07,26.03,26.03,81400.0,15.9604,15.9666,15.9421,15.9421,81400.0
2010-01-22 14:30:00,26.03,26.07,26.0,26.02,110000.0,15.9421,15.9666,15.9237,15.9359,110000.0
2010-01-22 14:40:00,26.03,26.03,25.92,25.96,82600.0,15.9421,15.9421,15.8747,15.8992,82600.0
2010-01-22 14:50:00,25.96,26.03,25.96,26.0,154800.0,15.8992,15.9421,15.8992,15.9237,154800.0
2010-01-22 15:00:00,25.99,26.0,25.93,25.96,263200.0,15.9176,15.9237,15.8808,15.8992,263200.0
2010-01-22 15:10:00,25.96,25.97,25.89,25.9,273000.0,15.8992,15.9053,15.8563,15.8624,273000.0
2010-01-22 15:20:00,25.89,25.97,25.88,25.95,271600.0,15.8563,15.9053,15.8502,15.8931,271600.0
2010-01-22 15:30:00,25.95,25.96,25.87,25.9,421600.0,15.8931,15.8992,15.8441,15.8624,421600.0
2010-01-22 15:40:00,25.89,25.92,25.75,25.75,430000.0,15.8563,15.8747,15.7706,15.7706,430000.0
2010-01-22 15:50:00,25.75,25.82,25.75,25.78,664600.0,15.7706,15.8135,15.7706,15.789,664600.0
2010-01-25 09:30:00,25.93,26.11,25.86,25.91,141200.0,15.8808,15.9911,15.8379,15.8686,141200.0
2010-01-25 09:40:00,25.91,26.0,25.87,25.88,51200.0,15.8686,15.9237,15.8441,15.8502,51200.0
2010-01-25 09:50:00,25.88,25.92,25.8,25.84,105000.0,15.8502,15.8747,15.8012,15.8257,105000.0
2010-01-25 10:00:00,25.83,25.97,25.79,25.85,157000.0,15.8196,15.9053,15.7951,15.8318,157000.0
2010-01-25 10:10:00,25.84,25.89,25.79,25.89,73600.0,15.8257,15.8563,15.7951,15.8563,73600.0
2010-01-25 10:20:00,25.89,25.95,25.89,25.95,53600.0,15.8563,15.8931,15.8563,15.8931,53600.0
2010-01-25 10:30:00,25.95,25.97,25.92,25.96,62000.0,15.8931,15.9053,15.8747,15.8992,62000.0
2010-01-25 10:40:00,25.97,25.99,25.95,25.96,45600.0,15.9053,15.9176,15.8931,15.8992,45600.0
2010-01-25 10:50:00,25.96,26.02,25.93,25.99,151400.0,15.8992,15.9359,15.8808,15.9176,151400.0
2010-01-25 11:00:00,25.98,25.98,25.86,25.93,44400.0,15.9114,15.9114,15.8379,15.8808,44400.0
2010-01-25 11:10:00,25.93,26.0,25.91,25.99,47600.0,15.8808,15.9237,15.8686,15.9176,47600.0
2010-01-25 11:20:00,25.99,26.02,25.98,25.98,80800.0,15.9176,15.9359,15.9114,15.9114,80800.0
2010-01-25 11:30:00,25.98,26.0,25.91,25.93,34800.0,15.9114,15.9237,15.8686,15.8808,34800.0
2010-01-25 11:40:00,25.93,25.97,25.92,25.93,101600.0,15.8808,15.9053,15.8747,15.8808,101600.0
2010-01-25 11:50:00,25.93,25.99,25.93,25.96,36800.0,15.8808,15.9176,15.8808,15.8992,36800.0
2010-01-25 12:00:00,25.96,25.99,25.93,25.93,44200.0,15.8992,15.9176,15.8808,15.8808,44200.0
2010-01-25 12:10:00,25.93,25.95,25.89,25.9,51400.0,15.8808,15.8931,15.8563,15.8624,51400.0
2010-01-25 12:20:00,25.9,25.93,25.9,25.9,66600.0,15.8624,15.8808,15.8624,15.8624,66600.0
2010-01-25 12:30:00,25.9,25.92,25.89,25.91,35400.0,15.8624,15.8747,15.8563,15.8686,35400.0
2010-01-25 12:40:00,25.9,25.97,25.9,25.96,50400.0,15.8624,15.9053,15.8624,15.8992,50400.0
2010-01-25 12:50:00,25.96,25.96,25.93,25.93,24800.0,15.8992,15.8992,15.8808,15.8808,24800.0
2010-01-25 13:00:00,25.93,25.97,25.92,25.94,35600.0,15.8808,15.9053,15.8747,15.8869,35600.0
2010-01-25 13:10:00,25.93,25.93,25.91,25.92,35400.0,15.8808,15.8808,15.8686,15.8747,35400.0
2010-01-25 13:20:00,25.92,25.98,25.92,25.94,45800.0,15.8747,15.9114,15.8747,15.8869,45800.0
2010-01-25 13:30:00,25.95,25.96,25.9,25.93,50400.0,15.8931,15.8992,15.8624,15.8808,50400.0
2010-01-25 13:40:00,25.93,25.95,25.91,25.93,30000.0,15.8808,15.8931,15.8686,15.8808,30000.0
2010-01-25 13:50:00,25.93,25.96,25.92,25.94,34200.0,15.8808,15.8992,15.8747,15.8869,34200.0
2010-01-25 14:00:00,25.94,25.98,25.91,25.91,109600.0,15.8869,15.9114,15.8686,15.8686,109600.0
2010-01-25 14:10:00,25.91,25.96,25.91,25.95,30000.0,15.8686,15.8992,15.8686,15.8931,30000.0
2010-01-25 14:20:00,25.95,25.98,25.95,25.97,42600.0,15.8931,15.9114,15.8931,15.9053,42600.0
2010-01-25 14:30:00,25.96,25.97,25.89,25.89,49800.0,15.8992,15.9053,15.8563,15.8563,49800.0
2010-01-25 14:40:00,25.89,25.93,25.88,25.92,32600.0,15.8563,15.8808,15.8502,15.8747,32600.0
2010-01-25 14:50:00,25.92,25.96,25.92,25.96,28400.0,15.8747,15.8992,15.8747,15.8992,28400.0
2010-01-25 15:00:00,25.96,25.97,25.93,25.93,71400.0,15.8992,15.9053,15.8808,15.8808,71400.0
2010-01-25 15:10:00,25.93,25.95,25.91,25.93,90800.0,15.8808,15.8931,15.8686,15.8808,90800.0
2010-01-25 15:20:00,25.93,25.95,25.9,25.91,127600.0,15.8808,15.8931,15.8624,15.8686,127600.0
2010-01-25 15:30:00,25.91,25.92,25.9,25.9,215600.0,15.8686,15.8747,15.8624,15.8624,215600.0
2010-01-25 15:40:00,25.9,25.9,25.78,25.79,205400.0,15.8624,15.8624,15.789,15.7951,205400.0
2010-01-25 15:50:00,25.79,25.82,25.78,25.81,354200.0,15.7951,15.8135,15.789,15.8073,354200.0
2010-01-26 09:30:00,25.73,25.8,25.53,25.55,105200.0,15.7583,15.8012,15.6358,15.6481,105200.0
2010-01-26 09:40:00,25.57,25.58,25.34,25.39,183400.0,15.6603,15.6665,15.5195,15.5501,183400.0
2010-01-26 09:50:00,25.39,25.56,25.37,25.53,82600.0,15.5501,15.6542,15.5378,15.6358,82600.0
2010-01-26 10:00:00,25.57,25.62,25.46,25.57,147200.0,15.6603,15.691,15.593,15.6603,147200.0
2010-01-26 10:10:00,25.57,25.59,25.54,25.58,59000.0,15.6603,15.6726,15.642,15.6665,59000.0
2010-01-26 10:20:00,25.56,25.59,25.55,25.55,67600.0,15.6542,15.6726,15.6481,15.6481,67600.0
2010-01-26 10:30:00,25.55,25.55,25.51,25.53,107200.0,15.6481,15.6481,15.6236,15.6358,107200.0
2010-01-26 10:40:00,25.53,25.53,25.45,25.47,77400.0,15.6358,15.6358,15.5868,15.5991,77400.0
2010-01-26 10:50:00,25.47,25.48,25.4,25.45,50400.0,15.5991,15.6052,15.5562,15.5868,50400.0
2010-01-26 11:00:00,25.45,25.5,25.45,25.5,43600.0,15.5868,15.6175,15.5868,15.6175,43600.0
2010-01-26 11:10:00,25.5,25.56,25.5,25.54,103000.0,15.6175,15.6542,15.6175,15.642,103000.0
2010-01-26 11:20:00,25.53,25.58,25.5,25.52,72400.0,15.6358,15.6665,15.6175,15.6297,72400.0
2010-01-26 11:30:00,25.52,25.6,25.5,25.6,48000.0,15.6297,15.6787,15.6175,15.6787,48000.0
2010-01-26 11:40:00,25.59,25.6,25.55,25.59,164200.0,15.6726,15.6787,15.6481,15.6726,164200.0
2010-01-26 11:50:00,25.6,25.68,25.59,25.68,56000.0,15.6787,15.7277,15.6726,15.7277,56000.0
2010-01-26 12:00:00,25.68,25.72,25.66,25.67,89800.0,15.7277,15.7522,15.7155,15.7216,89800.0
2010-01-26 12:10:00,25.68,25.7,25.64,25.7,30400.0,15.7277,15.74,15.7032,15.74,30400.0
2010-01-26 12:20:00,25.7,25.77,25.68,25.76,103600.0,15.74,15.7828,15.7277,15.7767,103600.0
2010-01-26 12:30:00,25.76,25.8,25.75,25.8,64000.0,15.7767,15.8012,15.7706,15.8012,64000.0
2010-01-26 12:40:00,25.79,25.8,25.77,25.79,43000.0,15.7951,15.8012,15.7828,15.7951,43000.0
2010-01-26 12:50:00,25.78,25.85,25.78,25.85,81800.0,15.789,15.8318,15.789,15.8318,81800.0
2010-01-26 13:00:00,25.85,25.85,25.8,25.83,64200.0,15.8318,15.8318,15.8012,15.8196,64200.0
2010-01-26 13:10:00,25.83,25.84,25.79,25.8,43600.0,15.8196,15.8257,15.7951,15.8012,43600.0
2010-01-26 13:20:00,25.79,25.8,25.75,25.77,68600.0,15.7951,15.8012,15.7706,15.7828,68600.0
2010-01-26 13:30:00,25.78,25.78,25.71,25.76,57000.0,15.789,15.789,15.7461,15.7767,57000.0
2010-01-26 13:40:00,25.75,25.78,25.73,25.77,39600.0,15.7706,15.789,15.7583,15.7828,39600.0
2010-01-26 13:50:00,25.77,25.8,25.77,25.79,22000.0,15.7828,15.8012,15.7828,15.7951,22000.0
2010-01-26 14:00:00,25.8,25.82,25.79,25.81,36000.0,15.8012,15.8135,15.7951,15.8073,36000.0
2010-01-26 14:10:00,25.82,25.84,25.8,25.81,49000.0,15.8135,15.8257,15.8012,15.8073,49000.0
2010-01-26 14:20:00,25.8,25.83,25.79,25.81,45400.0,15.8012,15.8196,15.7951,15.8073,45400.0
2010-01-26 14:30:00,25.82,25.83,25.79,25.81,36400.0,15.8135,15.8196,15.7951,15.8073,36400.0
2010-01-26 14:40:00,25.8,25.85,25.8,25.85,49200.0,15.8012,15.8318,15.8012,15.8318,49200.0
2010-01-26 14:50:00,25.85,25.86,25.83,25.84,56600.0,15.8318,15.8379,15.8196,15.8257,56600.0
2010-01-26 15:00:00,25.84,25.84,25.81,25.81,65400.0,15.8257,15.8257,15.8073,15.8073,65400.0
2010-01-26 15:10:00,25.81,25.82,25.79,25.82,123400.0,15.8073,15.8135,15.7951,15.8135,123400.0
2010-01-26 15:20:00,25.82,25.84,25.79,25.83,101800.0,15.8135,15.8257,15.7951,15.8196,101800.0
2010-01-26 15:30:00,25.83,25.84,25.75,25.8,162800.0,15.8196,15.8257,15.7706,15.8012,162800.0
2010-01-26 15:40:00,25.8,25.8,25.7,25.76,236200.0,15.8012,15.8012,15.74,15.7767,236200.0
2010-01-26 15:50:00,25.75,25.78,25.71,25.73,177400.0,15.7706,15.789,15.7461,15.7583,177400.0
2010-01-27 09:30:00,25.63,25.68,25.55,25.56,80600.0,15.6971,15.7277,15.6481,15.6542,80600.0
2010-01-27 09:40:00,25.59,25.59,25.5,25.5,122200.0,15.6726,15.6726,15.6175,15.6175,122200.0
2010-01-27 09:50:00,25.5,25.51,25.41,25.43,77600.0,15.6175,15.6236,15.5623,15.5746,77600.0
2010-01-27 10:00:00,25.42,25.48,25.39,25.43,104400.0,15.5685,15.6052,15.5501,15.5746,104400.0
2010-01-27 10:10:00,25.43,25.46,25.38,25.43,64800.0,15.5746,15.593,15.544,15.5746,64800.0
2010-01-27 10:20:00,25.43,25.47,25.43,25.45,91400.0,15.5746,15.5991,15.5746,15.5868,91400.0
2010-01-27 10:30:00,25.45,25.46,25.39,25.42,92600.0,15.5868,15.593,15.5501,15.5685,92600.0
2010-01-27 10:40:00,25.42,25.46,25.39,25.39,40800.0,15.5685,15.593,15.5501,15.5501,40800.0
2010-01-27 10:50:00,25.39,25.49,25.38,25.48,54800.0,15.5501,15.6113,15.544,15.6052,54800.0
2010-01-27 11:00:00,25.48,25.56,25.48,25.55,88400.0,15.6052,15.6542,15.6052,15.6481,88400.0
2010-01-27 11:10:00,25.55,25.59,25.47,25.53,91600.0,15.6481,15.6726,15.5991,15.6358,91600.0
2010-01-27 11:20:00,25.54,25.55,25.46,25.51,76200.0,15.642,15.6481,15.593,15.6236,76200.0
2010-01-27 11:30:00,25.5,25.5,25.46,25.49,68400.0,15.6175,15.6175,15.593,15.6113,68400.0
2010-01-27 11:40:00,25.49,25.54,25.49,25.5,53600.0,15.6113,15.642,15.6113,15.6175,53600.0
2010-01-27 11:50:00,25.5,25.55,25.5,25.52,57800.0,15.6175,15.6481,15.6175,15.6297,57800.0
2010-01-27 12:00:00,25.52,25.52,25.48,25.48,31000.0,15.6297,15.6297,15.6052,15.6052,31000.0
2010-01-27 12:10:00,25.48,25.49,25.43,25.44,27400.0,15.6052,15.6113,15.5746,15.5807,27400.0
2010-01-27 12:20:00,25.45,25.46,25.42,25.43,37800.0,15.5868,15.593,15.5685,15.5746,37800.0
2010-01-27 12:30:00,25.42,25.43,25.4,25.4,34600.0,15.5685,15.5746,15.5562,15.5562,34600.0
2010-01-27 12:40:00,25.4,25.41,25.37,25.39,35800.0,15.5562,15.5623,15.5378,15.5501,35800.0
2010-01-27 12:50:00,25.39,25.4,25.36,25.4,34800.0,15.5501,15.5562,15.5317,15.5562,34800.0
2010-01-27 13:00:00,25.41,25.45,25.4,25.45,55200.0,15.5623,15.5868,15.5562,15.5868,55200.0
2010-01-27 13:10:00,25.44,25.47,25.42,25.45,84000.0,15.5807,15.5991,15.5685,15.5868,84000.0
2010-01-27 13:20:00,25.44,25.44,25.37,25.38,54200.0,15.5807,15.5807,15.5378,15.544,54200.0
2010-01-27 13:30:00,25.38,25.4,25.36,25.39,32200.0,15.544,15.5562,15.5317,15.5501,32200.0
2010-01-27 13:40:00,25.38,25.39,25.36,25.39,46000.0,15.544,15.5501,15.5317,15.5501,46000.0
2010-01-27 13:50:00,25.4,25.43,25.38,25.43,48400.0,15.5562,15.5746,15.544,15.5746,48400.0
2010-01-27 14:00:00,25.42,25.43,25.35,25.35,77600.0,15.5685,15.5746,15.5256,15.5256,77600.0
2010-01-27 14:10:00,25.36,25.43,25.21,25.36,85400.0,15.5317,15.5746,15.4399,15.5317,85400.0
2010-01-27 14:20:00,25.36,25.44,25.32,25.38,82200.0,15.5317,15.5807,15.5072,15.544,82200.0
2010-01-27 14:30:00,25.36,25.5,25.36,25.47,74200.0,15.5317,15.6175,15.5317,15.5991,74200.0
2010-01-27 14:40:00,25.47,25.54,25.43,25.46,140400.0,15.5991,15.642,15.5746,15.593,140400.0
2010-01-27 14:50:00,25.46,25.48,25.39,25.47,59400.0,15.593,15.6052,15.5501,15.5991,59400.0
2010-01-27 15:00:00,25.47,25.47,25.34,25.35,174800.0,15.5991,15.5991,15.5195,15.5256,174800.0
2010-01-27 15:10:00,25.35,25.37,25.29,25.34,162400.0,15.5256,15.5378,15.4889,15.5195,162400.0
2010-01-27 15:20:00,25.34,25.43,25.33,25.43,254400.0,15.5195,15.5746,15.5134,15.5746,254400.0
2010-01-27 15:30:00,25.43,25.54,25.41,25.49,112200.0,15.5746,15.642,15.5623,15.6113,112200.0
2010-01-27 15:40:00,25.49,25.54,25.49,25.51,134200.0,15.6113,15.642,15.6113,15.6236,134200.0
2010-01-27 15:50:00,25.5,25.55,25.5,25.53,185000.0,15.6175,15.6481,15.6175,15.6358,185000.0
2010-01-28 09:30:00,25.57,25.66,25.34,25.36,47200.0,15.6603,15.7155,15.5195,15.5317,47200.0
2010-01-28 09:40:00,25.38,25.4,25.31,25.32,33200.0,15.544,15.5562,15.5011,15.5072,33200.0
2010-01-28 09:50:00,25.33,25.39,25.31,25.37,42400.0,15.5134,15.5501,15.5011,15.5378,42400.0
2010-01-28 10:00:00,25.36,25.36,25.26,25.31,47200.0,15.5317,15.5317,15.4705,15.5011,47200.0
2010-01-28 10:10:00,25.28,25.34,25.26,25.33,43400.0,15.4827,15.5195,15.4705,15.5134,43400.0
2010-01-28 10:20:00,25.33,25.38,25.31,25.38,26200.0,15.5134,15.544,15.5011,15.544,26200.0
2010-01-28 10:30:00,25.37,25.45,25.37,25.44,30400.0,15.5378,15.5868,15.5378,15.5807,30400.0
2010-01-28 10:40:00,25.44,25.44,25.39,25.39,67200.0,15.5807,15.5807,15.5501,15.5501,67200.0
2010-01-28 10:50:00,25.39,25.41,25.36,25.36,42200.0,15.5501,15.5623,15.5317,15.5317,42200.0
2010-01-28 11:00:00,25.36,25.38,25.28,25.33,23000.0,15.5317,15.544,15.4827,15.5134,23000.0
2010-01-28 11:10:00,25.33,25.38,25.33,25.35,35800.0,15.5134,15.544,15.5134,15.5256,35800.0
2010-01-28 11:20:00,25.34,25.36,25.31,25.35,28800.0,15.5195,15.5317,15.5011,15.5256,28800.0
2010-01-28 11:30:00,25.34,25.35,25.14,25.18,94000.0,15.5195,15.5256,15.397,15.4215,94000.0
2010-01-28 11:40:00,25.17,25.19,25.1,25.18,81800.0,15.4154,15.4276,15.3725,15.4215,81800.0
2010-01-28 11:50:00,25.16,25.23,25.13,25.23,59000.0,15.4092,15.4521,15.3909,15.4521,59000.0
2010-01-28 12:00:00,25.23,25.25,25.2,25.25,85800.0,15.4521,15.4644,15.4337,15.4644,85800.0
2010-01-28 12:10:00,25.25,25.34,25.25,25.29,100800.0,15.4644,15.5195,15.4644,15.4889,100800.0
2010-01-28 12:20:00,25.29,25.32,25.25,25.29,80200.0,15.4889,15.5072,15.4644,15.4889,80200.0
2010-01-28 12:30:00,25.29,25.32,25.28,25.32,54400.0,15.4889,15.5072,15.4827,15.5072,54400.0
2010-01-28 12:40:00,25.33,25.36,25.32,25.36,58200.0,15.5134,15.5317,15.5072,15.5317,58200.0
2010-01-28 12:50:00,25.36,25.47,25.36,25.47,64400.0,15.5317,15.5991,15.5317,15.5991,64400.0
2010-01-28 13:00:00,25.47,25.52,25.45,25.51,115400.0,15.5991,15.6297,15.5868,15.6236,115400.0
2010-01-28 13:10:00,25.5,25.5,25.46,25.48,48400.0,15.6175,15.6175,15.593,15.6052,48400.0
2010-01-28 13:20:00,25.48,25.49,25.45,25.49,47400.0,15.6052,15.6113,15.5868,15.6113,47400.0
2010-01-28 13:30:00,25.48,25.49,25.45,25.45,21200.0,15.6052,15.6113,15.5868,15.5868,21200.0
2010-01-28 13:40:00,25.45,25.53,25.45,25.52,49200.0,15.5868,15.6358,15.5868,15.6297,49200.0
2010-01-28 13:50:00,25.52,25.55,25.49,25.49,35400.0,15.6297,15.6481,15.6113,15.6113,35400.0
2010-01-28 14:00:00,25.49,25.5,25.47,25.5,55800.0,15.6113,15.6175,15.5991,15.6175,55800.0
2010-01-28 14:10:00,25.5,25.5,25.39,25.42,79000.0,15.6175,15.6175,15.5501,15.5685,79000.0
2010-01-28 14:20:00,25.42,25.48,25.41,25.48,51800.0,15.5685,15.6052,15.5623,15.6052,51800.0
2010-01-28 14:30:00,25.48,25.49,25.39,25.41,101800.0,15.6052,15.6113,15.5501,15.5623,101800.0
2010-01-28 14:40:00,25.41,25.46,25.41,25.45,56000.0,15.5623,15.593,15.5623,15.5868,56000.0
2010-01-28 14:50:00,25.45,25.47,25.43,25.43,56400.0,15.5868,15.5991,15.5746,15.5746,56400.0
2010-01-28 15:00:00,25.43,25.47,25.41,25.46,55200.0,15.5746,15.5991,15.5623,15.593,55200.0
2010-01-28 15:10:00,25.46,25.47,25.41,25.44,92000.0,15.593,15.5991,15.5623,15.5807,92000.0
2010-01-28 15:20:00,25.44,25.5,25.44,25.48,86200.0,15.5807,15.6175,15.5807,15.6052,86200.0
2010-01-28 15:30:00,25.48,25.54,25.48,25.54,146600.0,15.6052,15.642,15.6052,15.642,146600.0
2010-01-28 15:40:00,25.54,25.56,25.43,25.43,317600.0,15.642,15.6542,15.5746,15.5746,317600.0
2010-01-28 15:50:00,25.43,25.45,25.39,25.41,227000.0,15.5746,15.5868,15.5501,15.5623,227000.0
2010-01-29 09:30:00,25.44,25.45,25.19,25.26,98000.0,15.5807,15.5868,15.4276,15.4705,98000.0
2010-01-29 09:40:00,25.23,25.41,25.17,25.3,129600.0,15.4521,15.5623,15.4154,15.495,129600.0
2010-01-29 09:50:00,25.3,25.4,25.29,25.32,82000.0,15.495,15.5562,15.4889,15.5072,82000.0
2010-01-29 10:00:00,25.33,25.4,25.32,25.35,107800.0,15.5134,15.5562,15.5072,15.5256,107800.0
2010-01-29 10:10:00,25.34,25.43,25.32,25.42,65200.0,15.5195,15.5746,15.5072,15.5685,65200.0
2010-01-29 10:20:00,25.42,25.46,25.39,25.43,71600.0,15.5685,15.593,15.5501,15.5746,71600.0
2010-01-29 10:30:00,25.43,25.51,25.43,25.5,112200.0,15.5746,15.6236,15.5746,15.6175,112200.0
2010-01-29 10:40:00,25.5,25.5,25.45,25.5,118400.0,15.6175,15.6175,15.5868,15.6175,118400.0
2010-01-29 10:50:00,25.49,25.5,25.38,25.39,40000.0,15.6113,15.6175,15.544,15.5501,40000.0
2010-01-29 11:00:00,25.4,25.42,25.36,25.39,30600.0,15.5562,15.5685,15.5317,15.5501,30600.0
2010-01-29 11:10:00,25.39,25.42,25.36,25.38,392800.0,15.5501,15.5685,15.5317,15.544,392800.0
2010-01-29 11:20:00,25.39,25.42,25.36,25.41,37800.0,15.5501,15.5685,15.5317,15.5623,37800.0
2010-01-29 11:30:00,25.41,25.48,25.36,25.46,107800.0,15.5623,15.6052,15.5317,15.593,107800.0
2010-01-29 11:40:00,25.43,25.45,25.42,25.44,55200.0,15.5746,15.5868,15.5685,15.5807,55200.0
2010-01-29 11:50:00,25.44,25.45,25.35,25.36,63600.0,15.5807,15.5868,15.5256,15.5317,63600.0
2010-01-29 12:00:00,25.35,25.43,25.33,25.43,116600.0,15.5256,15.5746,15.5134,15.5746,116600.0
2010-01-29 12:10:00,25.42,25.45,25.39,25.45,41400.0,15.5685,15.5868,15.5501,15.5868,41400.0
2010-01-29 12:20:00,25.45,25.49,25.43,25.49,50800.0,15.5868,15.6113,15.5746,15.6113,50800.0
2010-01-29 12:30:00,25.49,25.49,25.42,25.47,70000.0,15.6113,15.6113,15.5685,15.5991,70000.0
2010-01-29 12:40:00,25.47,25.49,25.43,25.49,60800.0,15.5991,15.6113,15.5746,15.6113,60800.0
2010-01-29 12:50:00,25.49,25.56,25.49,25.56,49400.0,15.6113,15.6542,15.6113,15.6542,49400.0
2010-01-29 13:00:00,25.56,25.56,25.5,25.53,144200.0,15.6542,15.6542,15.6175,15.6358,144200.0
2010-01-29 13:10:00,25.52,25.54,25.5,25.54,210000.0,15.6297,15.642,15.6175,15.642,210000.0
2010-01-29 13:20:00,25.54,25.57,25.54,25.56,39800.0,15.642,15.6603,15.642,15.6542,39800.0
2010-01-29 13:30:00,25.56,25.56,25.47,25.47,130800.0,15.6542,15.6542,15.5991,15.5991,130800.0
2010-01-29 13:40:00,25.46,25.46,25.41,25.45,52400.0,15.593,15.593,15.5623,15.5868,52400.0
2010-01-29 13:50:00,25.46,25.46,25.4,25.43,41600.0,15.593,15.593,15.5562,15.5746,41600.0
2010-01-29 14:00:00,25.43,25.46,25.42,25.45,52200.0,15.5746,15.593,15.5685,15.5868,52200.0
2010-01-29 14:10:00,25.45,25.5,25.45,25.47,53400.0,15.5868,15.6175,15.5868,15.5991,53400.0
2010-01-29 14:20:00,25.47,25.49,25.45,25.45,81000.0,15.5991,15.6113,15.5868,15.5868,81000.0
2010-01-29 14:30:00,25.46,25.48,25.42,25.46,80200.0,15.593,15.6052,15.5685,15.593,80200.0
2010-01-29 14:40:00,25.47,25.49,25.45,25.45,46000.0,15.5991,15.6113,15.5868,15.5868,46000.0
2010-01-29 14:50:00,25.45,25.48,25.42,25.48,58400.0,15.5868,15.6052,15.5685,15.6052,58400.0
2010-01-29 15:00:00,25.48,25.48,25.42,25.43,91200.0,15.6052,15.6052,15.5685,15.5746,91200.0
2010-01-29 15:10:00,25.42,25.47,25.4,25.46,242800.0,15.5685,15.5991,15.5562,15.593,242800.0
2010-01-29 15:20:00,25.45,25.46,25.37,25.38,101200.0,15.5868,15.593,15.5378,15.544,101200.0
2010-01-29 15:30:00,25.38,25.42,25.31,25.42,207200.0,15.544,15.5685,15.5011,15.5685,207200.0
2010-01-29 15:40:00,25.41,25.42,25.37,25.39,258000.0,15.5623,15.5685,15.5378,15.5501,258000.0
2010-01-29 15:50:00,25.39,25.48,25.35,25.35,389200.0,15.5501,15.6052,15.5256,15.5256,389200.0
2010-02-01 09:30:00,25.47,25.52,25.23,25.32,137600.0,15.5991,15.6297,15.4521,15.5072,137600.0
2010-02-01 09:40:00,25.32,25.32,25.19,25.29,112600.0,15.5072,15.5072,15.4276,15.4889,112600.0
2010-02-01 09:50:00,25.29,25.34,25.25,25.33,165000.0,15.4889,15.5195,15.4644,15.5134,165000.0
2010-02-01 10:00:00,25.34,25.43,25.27,25.43,210600.0,15.5195,15.5746,15.4766,15.5746,210600.0
2010-02-01 10:10:00,25.44,25.47,25.37,25.39,77400.0,15.5807,15.5991,15.5378,15.5501,77400.0
2010-02-01 10:20:00,25.39,25.46,25.36,25.36,97200.0,15.5501,15.593,15.5317,15.5317,97200.0
2010-02-01 10:30:00,25.37,25.42,25.34,25.41,79000.0,15.5378,15.5685,15.5195,15.5623,79000.0
2010-02-01 10:40:00,25.4,25.44,25.4,25.41,45200.0,15.5562,15.5807,15.5562,15.5623,45200.0
2010-02-01 10:50:00,25.4,25.41,25.35,25.36,64400.0,15.5562,15.5623,15.5256,15.5317,64400.0
2010-02-01 11:00:00,25.36,25.41,25.32,25.4,62000.0,15.5317,15.5623,15.5072,15.5562,62000.0
2010-02-01 11:10:00,25.39,25.46,25.38,25.46,53800.0,15.5501,15.593,15.544,15.593,53800.0
2010-02-01 11:20:00,25.46,25.52,25.45,25.51,90800.0,15.593,15.6297,15.5868,15.6236,90800.0
2010-02-01 11:30:00,25.52,25.54,25.5,25.53,42800.0,15.6297,15.642,15.6175,15.6358,42800.0
2010-02-01 11:40:00,25.52,25.55,25.52,25.53,36200.0,15.6297,15.6481,15.6297,15.6358,36200.0
2010-02-01 11:50:00,25.53,25.55,25.5,25.5,57800.0,15.6358,15.6481,15.6175,15.6175,57800.0
2010-02-01 12:00:00,25.5,25.58,25.5,25.58,93400.0,15.6175,15.6665,15.6175,15.6665,93400.0
2010-02-01 12:10:00,25.58,25.63,25.58,25.63,128000.0,15.6665,15.6971,15.6665,15.6971,128000.0
2010-02-01 12:20:00,25.62,25.65,25.61,25.62,68600.0,15.691,15.7093,15.6848,15.691,68600.0
2010-02-01 12:30:00,25.62,25.62,25.58,25.58,51800.0,15.691,15.691,15.6665,15.6665,51800.0
2010-02-01 12:40:00,25.58,25.63,25.58,25.61,52800.0,15.6665,15.6971,15.6665,15.6848,52800.0
2010-02-01 12:50:00,25.61,25.65,25.6,25.61,97000.0,15.6848,15.7093,15.6787,15.6848,97000.0
2010-02-01 13:00:00,25.61,25.64,25.59,25.63,68800.0,15.6848,15.7032,15.6726,15.6971,68800.0
2010-02-01 13:10:00,25.62,25.63,25.6,25.61,37200.0,15.691,15.6971,15.6787,15.6848,37200.0
2010-02-01 13:20:00,25.61,25.64,25.59,25.63,35600.0,15.6848,15.7032,15.6726,15.6971,35600.0
2010-02-01 13:30:00,25.64,25.65,25.61,25.62,48400.0,15.7032,15.7093,15.6848,15.691,48400.0
2010-02-01 13:40:00,25.62,25.64,25.61,25.63,79400.0,15.691,15.7032,15.6848,15.6971,79400.0
2010-02-01 13:50:00,25.64,25.64,25.58,25.58,98800.0,15.7032,15.7032,15.6665,15.6665,98800.0
2010-02-01 14:00:00,25.58,25.58,25.55,25.56,49400.0,15.6665,15.6665,15.6481,15.6542,49400.0
2010-02-01 14:10:00,25.56,25.56,25.53,25.55,71000.0,15.6542,15.6542,15.6358,15.6481,71000.0
2010-02-01 14:20:00,25.56,25.6,25.55,25.6,47600.0,15.6542,15.6787,15.6481,15.6787,47600.0
2010-02-01 14:30:00,25.6,25.6,25.58,25.6,71200.0,15.6787,15.6787,15.6665,15.6787,71200.0
2010-02-01 14:40:00,25.6,25.64,25.59,25.6,71200.0,15.6787,15.7032,15.6726,15.6787,71200.0
2010-02-01 14:50:00,25.6,25.61,25.6,25.6,70400.0,15.6787,15.6848,15.6787,15.6787,70400.0
2010-02-01 15:00:00,25.6,25.61,25.55,25.57,116600.0,15.6787,15.6848,15.6481,15.6603,116600.0
2010-02-01 15:10:00,25.58,25.6,25.57,25.59,83800.0,15.6665,15.6787,15.6603,15.6726,83800.0
2010-02-01 15:20:00,25.6,25.64,25.6,25.64,119800.0,15.6787,15.7032,15.6787,15.7032,119800.0
2010-02-01 15:30:00,25.64,25.64,25.6,25.61,197200.0,15.7032,15.7032,15.6787,15.6848,197200.0
2010-02-01 15:40:00,25.61,25.65,25.59,25.59,243400.0,15.6848,15.7093,15.6726,15.6726,243400.0
2010-02-01 15:50:00,25.59,25.63,25.59,25.61,320800.0,15.6726,15.6971,15.6726,15.6848,320800.0
2010-02-02 09:30:00,25.67,25.67,25.47,25.49,58000.0,15.7216,15.7216,15.5991,15.6113,58000.0
2010-02-02 09:40:00,25.48,25.54,25.41,25.48,111200.0,15.6052,15.642,15.5623,15.6052,111200.0
2010-02-02 09:50:00,25.47,25.49,25.41,25.41,90400.0,15.5991,15.6113,15.5623,15.5623,90400.0
2010-02-02 10:00:00,25.43,25.46,25.38,25.44,84600.0,15.5746,15.593,15.544,15.5807,84600.0
2010-02-02 10:10:00,25.43,25.53,25.4,25.49,57600.0,15.5746,15.6358,15.5562,15.6113,57600.0
2010-02-02 10:20:00,25.49,25.57,25.49,25.55,50600.0,15.6113,15.6603,15.6113,15.6481,50600.0
2010-02-02 10:30:00,25.55,25.59,25.53,25.57,175800.0,15.6481,15.6726,15.6358,15.6603,175800.0
2010-02-02 10:40:00,25.58,25.67,25.58,25.66,89000.0,15.6665,15.7216,15.6665,15.7155,89000.0
2010-02-02 10:50:00,25.67,25.77,25.67,25.77,118600.0,15.7216,15.7828,15.7216,15.7828,118600.0
2010-02-02 11:00:00,25.77,25.77,25.64,25.7,79200.0,15.7828,15.7828,15.7032,15.74,79200.0
2010-02-02 11:10:00,25.69,25.69,25.65,25.66,36400.0,15.7338,15.7338,15.7093,15.7155,36400.0
2010-02-02 11:20:00,25.66,25.69,25.63,25.69,35000.0,15.7155,15.7338,15.6971,15.7338,35000.0
2010-02-02 11:30:00,25.68,25.69,25.63,25.65,71600.0,15.7277,15.7338,15.6971,15.7093,71600.0
2010-02-02 11:40:00,25.65,25.67,25.6,25.65,28400.0,15.7093,15.7216,15.6787,15.7093,28400.0
2010-02-02 11:50:00,25.66,25.66,25.61,25.65,29600.0,15.7155,15.7155,15.6848,15.7093,29600.0
2010-02-02 12:00:00,25.64,25.67,25.61,25.64,68200.0,15.7032,15.7216,15.6848,15.7032,68200.0
2010-02-02 12:10:00,25.64,25.66,25.62,25.64,34400.0,15.7032,15.7155,15.691,15.7032,34400.0
2010-02-02 12:20:00,25.64,25.73,25.64,25.73,54400.0,15.7032,15.7583,15.7032,15.7583,54400.0
2010-02-02 12:30:00,25.72,25.72,25.65,25.68,54400.0,15.7522,15.7522,15.7093,15.7277,54400.0
2010-02-02 12:40:00,25.68,25.68,25.64,25.68,37000.0,15.7277,15.7277,15.7032,15.7277,37000.0
2010-02-02 12:50:00,25.68,25.68,25.66,25.68,43400.0,15.7277,15.7277,15.7155,15.7277,43400.0
2010-02-02 13:00:00,25.68,25.69,25.61,25.61,40200.0,15.7277,15.7338,15.6848,15.6848,40200.0
2010-02-02 13:10:00,25.61,25.67,25.58,25.67,41600.0,15.6848,15.7216,15.6665,15.7216,41600.0
2010-02-02 13:20:00,25.67,25.74,25.67,25.74,24800.0,15.7216,15.7645,15.7216,15.7645,24800.0
2010-02-02 13:30:00,25.75,25.77,25.72,25.77,61200.0,15.7706,15.7828,15.7522,15.7828,61200.0
2010-02-02 13:40:00,25.77,25.78,25.73,25.75,58000.0,15.7828,15.789,15.7583,15.7706,58000.0
2010-02-02 13:50:00,25.74,25.75,25.71,25.71,53000.0,15.7645,15.7706,15.7461,15.7461,53000.0
2010-02-02 14:00:00,25.71,25.74,25.7,25.7,33000.0,15.7461,15.7645,15.74,15.74,33000.0
2010-02-02 14:10:00,25.71,25.71,25.66,25.68,67000.0,15.7461,15.7461,15.7155,15.7277,67000.0
2010-02-02 14:20:00,25.68,25.73,25.68,25.71,30600.0,15.7277,15.7583,15.7277,15.7461,30600.0
2010-02-02 14:30:00,25.71,25.71,25.7,25.71,69000.0,15.7461,15.7461,15.74,15.7461,69000.0
2010-02-02 14:40:00,25.7,25.72,25.66,25.69,87000.0,15.74,15.7522,15.7155,15.7338,87000.0
2010-02-02 14:50:00,25.68,25.73,25.68,25.73,93200.0,15.7277,15.7583,15.7277,15.7583,93200.0
2010-02-02 15:00:00,25.72,25.73,25.7,25.73,87600.0,15.7522,15.7583,15.74,15.7583,87600.0
2010-02-02 15:10:00,25.73,25.75,25.71,25.74,142200.0,15.7583,15.7706,15.7461,15.7645,142200.0
2010-02-02 15:20:00,25.75,25.75,25.68,25.7,66400.0,15.7706,15.7706,15.7277,15.74,66400.0
2010-02-02 15:30:00,25.7,25.74,25.69,25.73,94600.0,15.74,15.7645,15.7338,15.7583,94600.0
2010-02-02 15:40:00,25.73,25.74,25.68,25.72,284400.0,15.7583,15.7645,15.7277,15.7522,284400.0
2010-02-02 15:50:00,25.72,25.74,25.7,25.74,191000.0,15.7522,15.7645,15.74,15.7645,191000.0
2010-02-03 09:30:00,25.67,25.67,25.51,25.61,45800.0,15.7216,15.7216,15.6236,15.6848,45800.0
2010-02-03 09:40:00,25.63,25.66,25.59,25.63,38400.0,15.6971,15.7155,15.6726,15.6971,38400.0
2010-02-03 09:50:00,25.63,25.63,25.54,25.55,34400.0,15.6971,15.6971,15.642,15.6481,34400.0
2010-02-03 10:00:00,25.55,25.59,25.5,25.52,59800.0,15.6481,15.6726,15.6175,15.6297,59800.0
2010-02-03 10:10:00,25.53,25.53,25.44,25.45,39200.0,15.6358,15.6358,15.5807,15.5868,39200.0
2010-02-03 10:20:00,25.44,25.48,25.37,25.4,49600.0,15.5807,15.6052,15.5378,15.5562,49600.0
2010-02-03 10:30:00,25.4,25.43,25.36,25.43,42600.0,15.5562,15.5746,15.5317,15.5746,42600.0
2010-02-03 10:40:00,25.43,25.5,25.43,25.5,17000.0,15.5746,15.6175,15.5746,15.6175,17000.0
2010-02-03 10:50:00,25.49,25.5,25.47,25.47,20800.0,15.6113,15.6175,15.5991,15.5991,20800.0
2010-02-03 11:00:00,25.48,25.49,25.43,25.49,23000.0,15.6052,15.6113,15.5746,15.6113,23000.0
2010-02-03 11:10:00,25.48,25.5,25.46,25.47,14000.0,15.6052,15.6175,15.593,15.5991,14000.0
2010-02-03 11:20:00,25.46,25.48,25.43,25.45,23400.0,15.593,15.6052,15.5746,15.5868,23400.0
2010-02-03 11:30:00,25.45,25.47,25.42,25.42,13000.0,15.5868,15.5991,15.5685,15.5685,13000.0
2010-02-03 11:40:00,25.42,25.43,25.37,25.42,28800.0,15.5685,15.5746,15.5378,15.5685,28800.0
2010-02-03 11:50:00,25.42,25.43,25.39,25.4,23000.0,15.5685,15.5746,15.5501,15.5562,23000.0
2010-02-03 12:00:00,25.39,25.43,25.39,25.43,14000.0,15.5501,15.5746,15.5501,15.5746,14000.0
2010-02-03 12:10:00,25.43,25.44,25.42,25.43,17600.0,15.5746,15.5807,15.5685,15.5746,17600.0
2010-02-03 12:20:00,25.43,25.44,25.41,25.41,23000.0,15.5746,15.5807,15.5623,15.5623,23000.0
2010-02-03 12:30:00,25.41,25.47,25.41,25.46,23800.0,15.5623,15.5991,15.5623,15.593,23800.0
2010-02-03 12:40:00,25.46,25.47,25.4,25.41,28800.0,15.593,15.5991,15.5562,15.5623,28800.0
2010-02-03 12:50:00,25.41,25.43,25.39,25.42,16600.0,15.5623,15.5746,15.5501,15.5685,16600.0
2010-02-03 13:00:00,25.43,25.49,25.42,25.49,28000.0,15.5746,15.6113,15.5685,15.6113,28000.0
2010-02-03 13:10:00,25.5,25.5,25.47,25.5,29200.0,15.6175,15.6175,15.5991,15.6175,29200.0
2010-02-03 13:20:00,25.49,25.5,25.46,25.47,20400.0,15.6113,15.6175,15.593,15.5991,20400.0
2010-02-03 13:30:00,25.47,25.49,25.47,25.48,20400.0,15.5991,15.6113,15.5991,15.6052,20400.0
2010-02-03 13:40:00,25.47,25.47,25.42,25.42,35800.0,15.5991,15.5991,15.5685,15.5685,35800.0
2010-02-03 13:50:00,25.42,25.42,25.38,25.4,35600.0,15.5685,15.5685,15.544,15.5562,35600.0
2010-02-03 14:00:00,25.4,25.42,25.37,25.41,44200.0,15.5562,15.5685,15.5378,15.5623,44200.0
2010-02-03 14:10:00,25.41,25.45,25.41,25.43,27600.0,15.5623,15.5868,15.5623,15.5746,27600.0
2010-02-03 14:20:00,25.43,25.43,25.41,25.43,48200.0,15.5746,15.5746,15.5623,15.5746,48200.0
2010-02-03 14:30:00,25.43,25.46,25.39,25.4,44600.0,15.5746,15.593,15.5501,15.5562,44600.0
2010-02-03 14:40:00,25.4,25.43,25.37,25.41,25400.0,15.5562,15.5746,15.5378,15.5623,25400.0
2010-02-03 14:50:00,25.41,25.45,25.4,25.43,26600.0,15.5623,15.5868,15.5562,15.5746,26600.0
2010-02-03 15:00:00,25.43,25.46,25.42,25.42,57600.0,15.5746,15.593,15.5685,15.5685,57600.0
2010-02-03 15:10:00,25.42,25.43,25.39,25.4,37600.0,15.5685,15.5746,15.5501,15.5562,37600.0
2010-02-03 15:20:00,25.39,25.42,25.37,25.42,40400.0,15.5501,15.5685,15.5378,15.5685,40400.0
2010-02-03 15:30:00,25.42,25.46,25.41,25.46,59000.0,15.5685,15.593,15.5623,15.593,59000.0
2010-02-03 15:40:00,25.46,25.5,25.45,25.47,95400.0,15.593,15.6175,15.5868,15.5991,95400.0
2010-02-03 15:50:00,25.47,25.47,25.42,25.42,153600.0,15.5991,15.5991,15.5685,15.5685,153600.0
2010-02-04 09:30:00,25.3,25.32,25.17,25.28,111600.0,15.495,15.5072,15.4154,15.4827,111600.0
2010-02-04 09:40:00,25.27,25.3,25.15,25.2,77200.0,15.4766,15.495,15.4031,15.4337,77200.0
2010-02-04 09:50:00,25.21,25.24,25.14,25.15,86800.0,15.4399,15.4582,15.397,15.4031,86800.0
2010-02-04 10:00:00,25.16,25.24,25.16,25.18,68400.0,15.4092,15.4582,15.4092,15.4215,68400.0
2010-02-04 10:10:00,25.18,25.18,25.02,25.08,67600.0,15.4215,15.4215,15.3235,15.3602,67600.0
2010-02-04 10:20:00,25.07,25.1,25.02,25.06,70600.0,15.3541,15.3725,15.3235,15.348,70600.0
2010-02-04 10:30:00,25.06,25.09,25.0,25.01,47200.0,15.348,15.3664,15.3112,15.3174,47200.0
2010-02-04 10:40:00,25.0,25.04,24.99,25.04,24200.0,15.3112,15.3357,15.3051,15.3357,24200.0
2010-02-04 10:50:00,25.04,25.06,24.94,24.95,42600.0,15.3357,15.348,15.2745,15.2806,42600.0
2010-02-04 11:00:00,24.95,25.07,24.93,25.04,30800.0,15.2806,15.3541,15.2684,15.3357,30800.0
2010-02-04 11:10:00,25.04,25.05,24.92,24.96,37600.0,15.3357,15.3419,15.2622,15.2867,37600.0
2010-02-04 11:20:00,24.97,25.05,24.93,25.05,44000.0,15.2929,15.3419,15.2684,15.3419,44000.0
2010-02-04 11:30:00,25.05,25.08,24.97,24.97,60600.0,15.3419,15.3602,15.2929,15.2929,60600.0
2010-02-04 11:40:00,24.98,25.0,24.9,25.0,65600.0,15.299,15.3112,15.25,15.3112,65600.0
2010-02-04 11:50:00,25.0,25.06,24.98,25.03,35600.0,15.3112,15.348,15.299,15.3296,35600.0
2010-02-04 12:00:00,25.03,25.05,24.98,24.98,46600.0,15.3296,15.3419,15.299,15.299,46600.0
2010-02-04 12:10:00,24.99,24.99,24.91,24.91,83400.0,15.3051,15.3051,15.2561,15.2561,83400.0
2010-02-04 12:20:00,24.91,24.98,24.9,24.94,46200.0,15.2561,15.299,15.25,15.2745,46200.0
2010-02-04 12:30:00,24.94,24.98,24.94,24.96,20600.0,15.2745,15.299,15.2745,15.2867,20600.0
2010-02-04 12:40:00,24.96,24.99,24.9,24.92,71200.0,15.2867,15.3051,15.25,15.2622,71200.0
2010-02-04 12:50:00,24.91,25.03,24.91,25.02,39800.0,15.2561,15.3296,15.2561,15.3235,39800.0
2010-02-04 13:00:00,25.02,25.05,25.0,25.05,17600.0,15.3235,15.3419,15.3112,15.3419,17600.0
2010-02-04 13:10:00,25.05,25.05,25.0,25.02,37200.0,15.3419,15.3419,15.3112,15.3235,37200.0
2010-02-04 13:20:00,25.03,25.04,24.98,25.04,30200.0,15.3296,15.3357,15.299,15.3357,30200.0
2010-02-04 13:30:00,25.04,25.04,24.99,25.0,33400.0,15.3357,15.3357,15.3051,15.3112,33400.0
2010-02-04 13:40:00,25.0,25.0,24.91,24.98,38000.0,15.3112,15.3112,15.2561,15.299,38000.0
2010-02-04 13:50:00,24.98,25.0,24.93,24.93,42600.0,15.299,15.3112,15.2684,15.2684,42600.0
2010-02-04 14:00:00,24.93,24.97,24.88,24.89,83000.0,15.2684,15.2929,15.2377,15.2439,83000.0
2010-02-04 14:10:00,24.89,24.95,24.87,24.93,197400.0,15.2439,15.2806,15.2316,15.2684,197400.0
2010-02-04 14:20:00,24.93,25.02,24.91,25.0,101400.0,15.2684,15.3235,15.2561,15.3112,101400.0
2010-02-04 14:30:00,25.0,25.02,24.97,24.99,255600.0,15.3112,15.3235,15.2929,15.3051,255600.0
2010-02-04 14:40:00,24.99,25.04,24.97,25.02,98400.0,15.3051,15.3357,15.2929,15.3235,98400.0
2010-02-04 14:50:00,25.02,25.02,24.96,24.97,57600.0,15.3235,15.3235,15.2867,15.2929,57600.0
2010-02-04 15:00:00,24.97,24.99,24.92,24.92,156400.0,15.2929,15.3051,15.2622,15.2622,156400.0
2010-02-04 15:10:00,24.92,24.94,24.88,24.9,122200.0,15.2622,15.2745,15.2377,15.25,122200.0
2010-02-04 15:20:00,24.9,24.92,24.87,24.9,111400.0,15.25,15.2622,15.2316,15.25,111400.0
2010-02-04 15:30:00,24.9,24.91,24.86,24.89,155600.0,15.25,15.2561,15.2255,15.2439,155600.0
2010-02-04 15:40:00,24.89,24.9,24.85,24.86,233800.0,15.2439,15.25,15.2194,15.2255,233800.0
2010-02-04 15:50:00,24.87,24.9,24.78,24.79,366400.0,15.2316,15.25,15.1765,15.1826,366400.0
2010-02-05 09:30:00,24.84,24.89,24.39,24.45,143400.0,15.2133,15.2439,14.9376,14.9744,143400.0
2010-02-05 09:40:00,24.45,24.66,24.36,24.56,107200.0,14.9744,15.103,14.9193,15.0418,107200.0
2010-02-05 09:50:00,24.57,24.63,24.44,24.5,189400.0,15.0479,15.0846,14.9683,15.005,189400.0
2010-02-05 10:00:00,24.52,24.61,24.52,24.59,80800.0,15.0173,15.0724,15.0173,15.0601,80800.0
2010-02-05 10:10:00,24.59,24.76,24.59,24.7,244000.0,15.0601,15.1643,15.0601,15.1275,244000.0
2010-02-05 10:20:00,24.69,24.79,24.68,24.74,155000.0,15.1214,15.1826,15.1153,15.152,155000.0
2010-02-05 10:30:00,24.74,24.84,24.74,24.77,166600.0,15.152,15.2133,15.152,15.1704,166600.0
2010-02-05 10:40:00,24.76,24.83,24.74,24.75,171800.0,15.1643,15.2071,15.152,15.1581,171800.0
2010-02-05 10:50:00,24.74,24.83,24.74,24.8,112200.0,15.152,15.2071,15.152,15.1888,112200.0
2010-02-05 11:00:00,24.8,24.8,24.73,24.79,71200.0,15.1888,15.1888,15.1459,15.1826,71200.0
2010-02-05 11:10:00,24.79,24.8,24.75,24.79,71800.0,15.1826,15.1888,15.1581,15.1826,71800.0
2010-02-05 11:20:00,24.79,24.8,24.73,24.75,52200.0,15.1826,15.1888,15.1459,15.1581,52200.0
2010-02-05 11:30:00,24.74,24.75,24.66,24.7,63400.0,15.152,15.1581,15.103,15.1275,63400.0
2010-02-05 11:40:00,24.7,24.75,24.66,24.74,201600.0,15.1275,15.1581,15.103,15.152,201600.0
2010-02-05 11:50:00,24.74,24.76,24.72,24.76,94000.0,15.152,15.1643,15.1398,15.1643,94000.0
2010-02-05 12:00:00,24.76,24.81,24.75,24.8,111800.0,15.1643,15.1949,15.1581,15.1888,111800.0
2010-02-05 12:10:00,24.8,24.81,24.78,24.8,152200.0,15.1888,15.1949,15.1765,15.1888,152200.0
2010-02-05 12:20:00,24.8,24.82,24.75,24.78,102800.0,15.1888,15.201,15.1581,15.1765,102800.0
2010-02-05 12:30:00,24.78,24.78,24.72,24.73,88000.0,15.1765,15.1765,15.1398,15.1459,88000.0
2010-02-05 12:40:00,24.72,24.72,24.68,24.68,63000.0,15.1398,15.1398,15.1153,15.1153,63000.0
2010-02-05 12:50:00,24.68,24.7,24.65,24.68,61200.0,15.1153,15.1275,15.0969,15.1153,61200.0
2010-02-05 13:00:00,24.68,24.68,24.61,24.61,43200.0,15.1153,15.1153,15.0724,15.0724,43200.0
2010-02-05 13:10:00,24.62,24.67,24.61,24.66,45400.0,15.0785,15.1091,15.0724,15.103,45400.0
2010-02-05 13:20:00,24.67,24.67,24.53,24.55,44000.0,15.1091,15.1091,15.0234,15.0356,44000.0
2010-02-05 13:30:00,24.55,24.56,24.45,24.5,93200.0,15.0356,15.0418,14.9744,15.005,93200.0
2010-02-05 13:40:00,24.5,24.52,24.46,24.48,107600.0,15.005,15.0173,14.9805,14.9928,107600.0
2010-02-05 13:50:00,24.47,24.47,24.39,24.41,103400.0,14.9866,14.9866,14.9376,14.9499,103400.0
2010-02-05 14:00:00,24.41,24.47,24.4,24.43,116000.0,14.9499,14.9866,14.9438,14.9621,116000.0
2010-02-05 14:10:00,24.43,24.49,24.4,24.47,100200.0,14.9621,14.9989,14.9438,14.9866,100200.0
2010-02-05 14:20:00,24.47,24.5,24.45,24.5,148600.0,14.9866,15.005,14.9744,15.005,148600.0
2010-02-05 14:30:00,24.5,24.54,24.44,24.52,191600.0,15.005,15.0295,14.9683,15.0173,191600.0
2010-02-05 14:40:00,24.52,24.6,24.5,24.57,175000.0,15.0173,15.0663,15.005,15.0479,175000.0
2010-02-05 14:50:00,24.57,24.61,24.56,24.59,167400.0,15.0479,15.0724,15.0418,15.0601,167400.0
2010-02-05 15:00:00,24.58,24.8,24.58,24.78,324200.0,15.054,15.1888,15.054,15.1765,324200.0
2010-02-05 15:10:00,24.77,24.89,24.69,24.8,257000.0,15.1704,15.2439,15.1214,15.1888,257000.0
2010-02-05 15:20:00,24.81,24.84,24.77,24.81,119800.0,15.1949,15.2133,15.1704,15.1949,119800.0
2010-02-05 15:30:00,24.81,24.89,24.77,24.82,193600.0,15.1949,15.2439,15.1704,15.201,193600.0
2010-02-05 15:40:00,24.82,24.88,24.74,24.74,179400.0,15.201,15.2377,15.152,15.152,179400.0
2010-02-05 15:50:00,24.74,24.85,24.72,24.84,324200.0,15.152,15.2194,15.1398,15.2133,324200.0
2010-02-08 09:30:00,24.79,24.85,24.68,24.74,51400.0,15.1826,15.2194,15.1153,15.152,51400.0
2010-02-08 09:40:00,24.75,24.81,24.59,24.63,79400.0,15.1581,15.1949,15.0601,15.0846,79400.0
2010-02-08 09:50:00,24.63,24.74,24.61,24.74,43400.0,15.0846,15.152,15.0724,15.152,43400.0
2010-02-08 10:00:00,24.73,24.75,24.7,24.7,64600.0,15.1459,15.1581,15.1275,15.1275,64600.0
2010-02-08 10:10:00,24.7,24.72,24.64,24.67,47000.0,15.1275,15.1398,15.0908,15.1091,47000.0
2010-02-08 10:20:00,24.66,24.66,24.55,24.58,64000.0,15.103,15.103,15.0356,15.054,64000.0
2010-02-08 10:30:00,24.58,24.64,24.55,24.59,52400.0,15.054,15.0908,15.0356,15.0601,52400.0
2010-02-08 10:40:00,24.58,24.65,24.57,24.64,39800.0,15.054,15.0969,15.0479,15.0908,39800.0
2010-02-08 10:50:00,24.64,24.65,24.6,24.61,33000.0,15.0908,15.0969,15.0663,15.0724,33000.0
2010-02-08 11:00:00,24.61,24.67,24.61,24.67,42400.0,15.0724,15.1091,15.0724,15.1091,42400.0
2010-02-08 11:10:00,24.67,24.75,24.66,24.74,71200.0,15.1091,15.1581,15.103,15.152,71200.0
2010-02-08 11:20:00,24.74,24.82,24.74,24.79,73800.0,15.152,15.201,15.152,15.1826,73800.0
2010-02-08 11:30:00,24.79,24.79,24.77,24.77,29600.0,15.1826,15.1826,15.1704,15.1704,29600.0
2010-02-08 11:40:00,24.77,24.82,24.77,24.8,24800.0,15.1704,15.201,15.1704,15.1888,24800.0
2010-02-08 11:50:00,24.81,24.81,24.75,24.79,15000.0,15.1949,15.1949,15.1581,15.1826,15000.0
2010-02-08 12:00:00,24.79,24.82,24.76,24.81,43000.0,15.1826,15.201,15.1643,15.1949,43000.0
2010-02-08 12:10:00,24.81,24.81,24.78,24.8,21800.0,15.1949,15.1949,15.1765,15.1888,21800.0
2010-02-08 12:20:00,24.8,24.82,24.79,24.82,21400.0,15.1888,15.201,15.1826,15.201,21400.0
2010-02-08 12:30:00,24.83,24.83,24.8,24.83,34000.0,15.2071,15.2071,15.1888,15.2071,34000.0
2010-02-08 12:40:00,24.83,24.83,24.79,24.8,21400.0,15.2071,15.2071,15.1826,15.1888,21400.0
2010-02-08 12:50:00,24.8,24.82,24.8,24.81,16200.0,15.1888,15.201,15.1888,15.1949,16200.0
2010-02-08 13:00:00,24.81,24.81,24.74,24.75,32800.0,15.1949,15.1949,15.152,15.1581,32800.0
2010-02-08 13:10:00,24.75,24.75,24.65,24.72,42000.0,15.1581,15.1581,15.0969,15.1398,42000.0
2010-02-08 13:20:00,24.72,24.74,24.71,24.73,11400.0,15.1398,15.152,15.1336,15.1459,11400.0
2010-02-08 13:30:00,24.73,24.75,24.73,24.74,17600.0,15.1459,15.1581,15.1459,15.152,17600.0
2010-02-08 13:40:00,24.74,24.75,24.71,24.72,18000.0,15.152,15.1581,15.1336,15.1398,18000.0
2010-02-08 13:50:00,24.72,24.75,24.71,24.72,20200.0,15.1398,15.1581,15.1336,15.1398,20200.0
2010-02-08 14:00:00,24.73,24.76,24.72,24.75,20200.0,15.1459,15.1643,15.1398,15.1581,20200.0
2010-02-08 14:10:00,24.75,24.78,24.74,24.74,22800.0,15.1581,15.1765,15.152,15.152,22800.0
2010-02-08 14:20:00,24.74,24.75,24.72,24.73,16000.0,15.152,15.1581,15.1398,15.1459,16000.0
2010-02-08 14:30:00,24.72,24.74,24.68,24.68,36400.0,15.1398,15.152,15.1153,15.1153,36400.0
2010-02-08 14:40:00,24.68,24.72,24.67,24.71,21400.0,15.1153,15.1398,15.1091,15.1336,21400.0
2010-02-08 14:50:00,24.71,24.72,24.7,24.71,25600.0,15.1336,15.1398,15.1275,15.1336,25600.0
2010-02-08 15:00:00,24.72,24.72,24.63,24.67,58000.0,15.1398,15.1398,15.0846,15.1091,58000.0
2010-02-08 15:10:00,24.66,24.68,24.64,24.66,112200.0,15.103,15.1153,15.0908,15.103,112200.0
2010-02-08 15:20:00,24.66,24.67,24.61,24.63,69600.0,15.103,15.1091,15.0724,15.0846,69600.0
2010-02-08 15:30:00,24.64,24.68,24.64,24.66,64200.0,15.0908,15.1153,15.0908,15.103,64200.0
2010-02-08 15:40:00,24.65,24.66,24.56,24.57,166200.0,15.0969,15.103,15.0418,15.0479,166200.0
2010-02-08 15:50:00,24.57,24.58,24.5,24.5,225800.0,15.0479,15.054,15.005,15.005,225800.0
2010-02-09 09:30:00,24.75,24.84,24.72,24.83,52600.0,15.1581,15.2133,15.1398,15.2071,52600.0
2010-02-09 09:40:00,24.81,24.82,24.62,24.63,56400.0,15.1949,15.201,15.0785,15.0846,56400.0
2010-02-09 09:50:00,24.64,24.7,24.63,24.66,42400.0,15.0908,15.1275,15.0846,15.103,42400.0
2010-02-09 10:00:00,24.64,24.69,24.61,24.68,51200.0,15.0908,15.1214,15.0724,15.1153,51200.0
2010-02-09 10:10:00,24.68,24.81,24.68,24.79,62200.0,15.1153,15.1949,15.1153,15.1826,62200.0
2010-02-09 10:20:00,24.78,24.83,24.78,24.8,47800.0,15.1765,15.2071,15.1765,15.1888,47800.0
2010-02-09 10:30:00,24.79,24.86,24.78,24.85,48000.0,15.1826,15.2255,15.1765,15.2194,48000.0
2010-02-09 10:40:00,24.84,24.86,24.79,24.8,39200.0,15.2133,15.2255,15.1826,15.1888,39200.0
2010-02-09 10:50:00,24.8,24.81,24.75,24.76,39000.0,15.1888,15.1949,15.1581,15.1643,39000.0
2010-02-09 11:00:00,24.76,24.77,24.68,24.69,72400.0,15.1643,15.1704,15.1153,15.1214,72400.0
2010-02-09 11:10:00,24.68,24.73,24.67,24.71,19800.0,15.1153,15.1459,15.1091,15.1336,19800.0
2010-02-09 11:20:00,24.71,24.77,24.7,24.75,32400.0,15.1336,15.1704,15.1275,15.1581,32400.0
2010-02-09 11:30:00,24.75,24.92,24.72,24.91,77800.0,15.1581,15.2622,15.1398,15.2561,77800.0
2010-02-09 11:40:00,24.91,24.93,24.83,24.85,55800.0,15.2561,15.2684,15.2071,15.2194,55800.0
2010-02-09 11:50:00,24.86,24.99,24.85,24.92,37000.0,15.2255,15.3051,15.2194,15.2622,37000.0
2010-02-09 12:00:00,24.92,25.0,24.9,25.0,43400.0,15.2622,15.3112,15.25,15.3112,43400.0
2010-02-09 12:10:00,25.0,25.09,24.99,25.07,66400.0,15.3112,15.3664,15.3051,15.3541,66400.0
2010-02-09 12:20:00,25.08,25.08,25.0,25.03,36400.0,15.3602,15.3602,15.3112,15.3296,36400.0
2010-02-09 12:30:00,25.03,25.06,24.99,25.01,34600.0,15.3296,15.348,15.3051,15.3174,34600.0
2010-02-09 12:40:00,25.01,25.01,24.78,24.81,274000.0,15.3174,15.3174,15.1765,15.1949,274000.0
2010-02-09 12:50:00,24.8,24.82,24.75,24.79,77400.0,15.1888,15.201,15.1581,15.1826,77400.0
2010-02-09 13:00:00,24.79,24.87,24.79,24.84,37000.0,15.1826,15.2316,15.1826,15.2133,37000.0
2010-02-09 13:10:00,24.82,24.82,24.75,24.76,23400.0,15.201,15.201,15.1581,15.1643,23400.0
2010-02-09 13:20:00,24.76,24.8,24.74,24.74,23600.0,15.1643,15.1888,15.152,15.152,23600.0
2010-02-09 13:30:00,24.73,24.78,24.72,24.78,22800.0,15.1459,15.1765,15.1398,15.1765,22800.0
2010-02-09 13:40:00,24.76,24.85,24.72,24.84,25600.0,15.1643,15.2194,15.1398,15.2133,25600.0
2010-02-09 13:50:00,24.82,24.84,24.82,24.84,15800.0,15.201,15.2133,15.201,15.2133,15800.0
2010-02-09 14:00:00,24.84,24.85,24.79,24.8,35400.0,15.2133,15.2194,15.1826,15.1888,35400.0
2010-02-09 14:10:00,24.8,24.8,24.73,24.74,25600.0,15.1888,15.1888,15.1459,15.152,25600.0
2010-02-09 14:20:00,24.74,24.81,24.74,24.8,27000.0,15.152,15.1949,15.152,15.1888,27000.0
2010-02-09 14:30:00,24.8,24.84,24.79,24.81,21000.0,15.1888,15.2133,15.1826,15.1949,21000.0
2010-02-09 14:40:00,24.8,24.84,24.79,24.81,41000.0,15.1888,15.2133,15.1826,15.1949,41000.0
2010-02-09 14:50:00,24.81,24.86,24.79,24.81,40800.0,15.1949,15.2255,15.1826,15.1949,40800.0
2010-02-09 15:00:00,24.82,24.86,24.8,24.85,52600.0,15.201,15.2255,15.1888,15.2194,52600.0
2010-02-09 15:10:00,24.84,24.89,24.82,24.88,86400.0,15.2133,15.2439,15.201,15.2377,86400.0
2010-02-09 15:20:00,24.87,24.91,24.86,24.88,69600.0,15.2316,15.2561,15.2255,15.2377,69600.0
2010-02-09 15:30:00,24.88,24.91,24.87,24.87,102600.0,15.2377,15.2561,15.2316,15.2316,102600.0
2010-02-09 15:40:00,24.87,24.87,24.83,24.83,90400.0,15.2316,15.2316,15.2071,15.2071,90400.0
2010-02-09 15:50:00,24.83,24.83,24.73,24.78,185600.0,15.2071,15.2071,15.1459,15.1765,185600.0
2010-02-10 09:30:00,24.81,24.81,24.59,24.6,45400.0,15.1949,15.1949,15.0601,15.0663,45400.0
2010-02-10 09:40:00,24.6,24.7,24.58,24.65,47400.0,15.0663,15.1275,15.054,15.0969,47400.0
2010-02-10 09:50:00,24.66,24.66,24.6,24.64,23600.0,15.103,15.103,15.0663,15.0908,23600.0
2010-02-10 10:00:00,24.64,24.64,24.47,24.49,61600.0,15.0908,15.0908,14.9866,14.9989,61600.0
2010-02-10 10:10:00,24.49,24.49,24.4,24.42,51800.0,14.9989,14.9989,14.9438,14.956,51800.0
2010-02-10 10:20:00,24.43,24.49,24.39,24.39,90200.0,14.9621,14.9989,14.9376,14.9376,90200.0
2010-02-10 10:30:00,24.4,24.41,24.36,24.41,60000.0,14.9438,14.9499,14.9193,14.9499,60000.0
2010-02-10 10:40:00,24.41,24.5,24.41,24.47,37000.0,14.9499,15.005,14.9499,14.9866,37000.0
2010-02-10 10:50:00,24.46,24.55,24.45,24.54,39800.0,14.9805,15.0356,14.9744,15.0295,39800.0
2010-02-10 11:00:00,24.53,24.55,24.45,24.55,42000.0,15.0234,15.0356,14.9744,15.0356,42000.0
2010-02-10 11:10:00,24.56,24.56,24.53,24.53,24000.0,15.0418,15.0418,15.0234,15.0234,24000.0
2010-02-10 11:20:00,24.53,24.63,24.52,24.62,24200.0,15.0234,15.0846,15.0173,15.0785,24200.0
2010-02-10 11:30:00,24.62,24.66,24.61,24.65,36400.0,15.0785,15.103,15.0724,15.0969,36400.0
2010-02-10 11:40:00,24.65,24.68,24.6,24.64,26800.0,15.0969,15.1153,15.0663,15.0908,26800.0
2010-02-10 11:50:00,24.64,24.66,24.58,24.61,37200.0,15.0908,15.103,15.054,15.0724,37200.0
2010-02-10 12:00:00,24.62,24.65,24.58,24.63,26400.0,15.0785,15.0969,15.054,15.0846,26400.0
2010-02-10 12:10:00,24.63,24.64,24.54,24.58,25200.0,15.0846,15.0908,15.0295,15.054,25200.0
2010-02-10 12:20:00,24.57,24.63,24.55,24.63,30000.0,15.0479,15.0846,15.0356,15.0846,30000.0
2010-02-10 12:30:00,24.63,24.67,24.59,24.6,18200.0,15.0846,15.1091,15.0601,15.0663,18200.0
2010-02-10 12:40:00,24.61,24.62,24.58,24.6,22000.0,15.0724,15.0785,15.054,15.0663,22000.0
2010-02-10 12:50:00,24.6,24.61,24.59,24.6,22400.0,15.0663,15.0724,15.0601,15.0663,22400.0
2010-02-10 13:00:00,24.6,24.64,24.59,24.63,27800.0,15.0663,15.0908,15.0601,15.0846,27800.0
2010-02-10 13:10:00,24.64,24.68,24.64,24.68,53000.0,15.0908,15.1153,15.0908,15.1153,53000.0
2010-02-10 13:20:00,24.68,24.74,24.67,24.74,43200.0,15.1153,15.152,15.1091,15.152,43200.0
2010-02-10 13:30:00,24.74,24.76,24.72,24.72,47600.0,15.152,15.1643,15.1398,15.1398,47600.0
2010-02-10 13:40:00,24.73,24.73,24.68,24.7,40800.0,15.1459,15.1459,15.1153,15.1275,40800.0
2010-02-10 13:50:00,24.7,24.72,24.69,24.71,57000.0,15.1275,15.1398,15.1214,15.1336,57000.0
2010-02-10 14:00:00,24.71,24.75,24.71,24.73,47400.0,15.1336,15.1581,15.1336,15.1459,47400.0
2010-02-10 14:10:00,24.73,24.75,24.68,24.75,40000.0,15.1459,15.1581,15.1153,15.1581,40000.0
2010-02-10 14:20:00,24.74,24.76,24.7,24.75,59200.0,15.152,15.1643,15.1275,15.1581,59200.0
2010-02-10 14:30:00,24.75,24.75,24.67,24.7,53800.0,15.1581,15.1581,15.1091,15.1275,53800.0
2010-02-10 14:40:00,24.7,24.73,24.69,24.71,38000.0,15.1275,15.1459,15.1214,15.1336,38000.0
2010-02-10 14:50:00,24.7,24.71,24.67,24.68,40600.0,15.1275,15.1336,15.1091,15.1153,40600.0
2010-02-10 15:00:00,24.67,24.71,24.67,24.7,53800.0,15.1091,15.1336,15.1091,15.1275,53800.0
2010-02-10 15:10:00,24.71,24.73,24.67,24.69,77000.0,15.1336,15.1459,15.1091,15.1214,77000.0
2010-02-10 15:20:00,24.69,24.73,24.68,24.71,62600.0,15.1214,15.1459,15.1153,15.1336,62600.0
2010-02-10 15:30:00,24.71,24.71,24.61,24.63,170000.0,15.1336,15.1336,15.0724,15.0846,170000.0
2010-02-10 15:40:00,24.63,24.67,24.61,24.64,118400.0,15.0846,15.1091,15.0724,15.0908,118400.0
2010-02-10 15:50:00,24.64,24.67,24.62,24.63,141400.0,15.0908,15.1091,15.0785,15.0846,141400.0
2010-02-11 09:30:00,24.56,24.62,24.39,24.44,49000.0,15.0418,15.0785,14.9376,14.9683,49000.0
2010-02-11 09:40:00,24.43,24.43,24.28,24.34,64600.0,14.9621,14.9621,14.8703,14.907,64600.0
2010-02-11 09:50:00,24.36,24.45,24.34,24.43,36200.0,14.9193,14.9744,14.907,14.9621,36200.0
2010-02-11 10:00:00,24.43,24.5,24.42,24.49,32600.0,14.9621,15.005,14.956,14.9989,32600.0
2010-02-11 10:10:00,24.48,24.57,24.48,24.52,43200.0,14.9928,15.0479,14.9928,15.0173,43200.0
2010-02-11 10:20:00,24.51,24.58,24.5,24.56,64400.0,15.0111,15.054,15.005,15.0418,64400.0
2010-02-11 10:30:00,24.55,24.56,24.48,24.53,45800.0,15.0356,15.0418,14.9928,15.0234,45800.0
2010-02-11 10:40:00,24.53,24.57,24.5,24.53,62400.0,15.0234,15.0479,15.005,15.0234,62400.0
2010-02-11 10:50:00,24.54,24.58,24.49,24.56,120800.0,15.0295,15.054,14.9989,15.0418,120800.0
2010-02-11 11:00:00,24.56,24.6,24.54,24.58,102000.0,15.0418,15.0663,15.0295,15.054,102000.0
2010-02-11 11:10:00,24.58,24.67,24.58,24.66,69200.0,15.054,15.1091,15.054,15.103,69200.0
2010-02-11 11:20:00,24.66,24.79,24.66,24.77,67600.0,15.103,15.1826,15.103,15.1704,67600.0
2010-02-11 11:30:00,24.77,24.78,24.7,24.7,28400.0,15.1704,15.1765,15.1275,15.1275,28400.0
2010-02-11 11:40:00,24.7,24.86,24.68,24.81,100400.0,15.1275,15.2255,15.1153,15.1949,100400.0
2010-02-11 11:50:00,24.81,24.84,24.8,24.82,34200.0,15.1949,15.2133,15.1888,15.201,34200.0
2010-02-11 12:00:00,24.83,24.85,24.81,24.84,33600.0,15.2071,15.2194,15.1949,15.2133,33600.0
2010-02-11 12:10:00,24.85,24.86,24.81,24.81,43800.0,15.2194,15.2255,15.1949,15.1949,43800.0
2010-02-11 12:20:00,24.81,24.83,24.77,24.83,53800.0,15.1949,15.2071,15.1704,15.2071,53800.0
2010-02-11 12:30:00,24.82,24.83,24.81,24.83,26600.0,15.201,15.2071,15.1949,15.2071,26600.0
2010-02-11 12:40:00,24.83,24.85,24.82,24.84,50200.0,15.2071,15.2194,15.201,15.2133,50200.0
2010-02-11 12:50:00,24.84,24.85,24.82,24.83,18000.0,15.2133,15.2194,15.201,15.2071,18000.0
2010-02-11 13:00:00,24.83,24.85,24.82,24.85,67200.0,15.2071,15.2194,15.201,15.2194,67200.0
2010-02-11 13:10:00,24.84,24.85,24.82,24.83,13000.0,15.2133,15.2194,15.201,15.2071,13000.0
2010-02-11 13:20:00,24.84,24.9,24.83,24.88,39400.0,15.2133,15.25,15.2071,15.2377,39400.0
2010-02-11 13:30:00,24.89,24.94,24.88,24.93,48200.0,15.2439,15.2745,15.2377,15.2684,48200.0
2010-02-11 13:40:00,24.93,24.93,24.87,24.89,123400.0,15.2684,15.2684,15.2316,15.2439,123400.0
2010-02-11 13:50:00,24.89,24.9,24.87,24.88,110200.0,15.2439,15.25,15.2316,15.2377,110200.0
2010-02-11 14:00:00,24.88,24.9,24.87,24.89,49200.0,15.2377,15.25,15.2316,15.2439,49200.0
2010-02-11 14:10:00,24.88,24.89,24.86,24.89,63400.0,15.2377,15.2439,15.2255,15.2439,63400.0
2010-02-11 14:20:00,24.89,24.9,24.85,24.9,52000.0,15.2439,15.25,15.2194,15.25,52000.0
2010-02-11 14:30:00,24.89,24.91,24.85,24.86,75400.0,15.2439,15.2561,15.2194,15.2255,75400.0
2010-02-11 14:40:00,24.86,24.86,24.85,24.85,74400.0,15.2255,15.2255,15.2194,15.2194,74400.0
2010-02-11 14:50:00,24.86,24.88,24.82,24.84,80000.0,15.2255,15.2377,15.201,15.2133,80000.0
2010-02-11 15:00:00,24.84,24.85,24.83,24.84,56400.0,15.2133,15.2194,15.2071,15.2133,56400.0
2010-02-11 15:10:00,24.84,24.85,24.82,24.83,75200.0,15.2133,15.2194,15.201,15.2071,75200.0
2010-02-11 15:20:00,24.84,24.85,24.83,24.84,57000.0,15.2133,15.2194,15.2071,15.2133,57000.0
2010-02-11 15:30:00,24.84,24.86,24.82,24.82,98400.0,15.2133,15.2255,15.201,15.201,98400.0
2010-02-11 15:40:00,24.82,24.86,24.81,24.83,135800.0,15.201,15.2255,15.1949,15.2071,135800.0
2010-02-11 15:50:00,24.82,24.9,24.82,24.88,169600.0,15.201,15.25,15.201,15.2377,169600.0
2010-02-12 09:30:00,24.75,24.75,24.55,24.68,86400.0,15.1581,15.1581,15.0356,15.1153,86400.0
2010-02-12 09:40:00,24.65,24.71,24.63,24.7,91200.0,15.0969,15.1336,15.0846,15.1275,91200.0
2010-02-12 09:50:00,24.71,24.71,24.63,24.65,130200.0,15.1336,15.1336,15.0846,15.0969,130200.0
2010-02-12 10:00:00,24.65,24.71,24.63,24.71,226800.0,15.0969,15.1336,15.0846,15.1336,226800.0
2010-02-12 10:10:00,24.71,24.77,24.69,24.72,138800.0,15.1336,15.1704,15.1214,15.1398,138800.0
2010-02-12 10:20:00,24.71,24.71,24.62,24.67,75600.0,15.1336,15.1336,15.0785,15.1091,75600.0
2010-02-12 10:30:00,24.66,24.75,24.66,24.68,274200.0,15.103,15.1581,15.103,15.1153,274200.0
2010-02-12 10:40:00,24.68,24.68,24.62,24.64,35200.0,15.1153,15.1153,15.0785,15.0908,35200.0
2010-02-12 10:50:00,24.63,24.68,24.61,24.63,26400.0,15.0846,15.1153,15.0724,15.0846,26400.0
2010-02-12 11:00:00,24.64,24.64,24.57,24.6,41600.0,15.0908,15.0908,15.0479,15.0663,41600.0
2010-02-12 11:10:00,24.6,24.6,24.55,24.58,36600.0,15.0663,15.0663,15.0356,15.054,36600.0
2010-02-12 11:20:00,24.57,24.61,24.57,24.57,57200.0,15.0479,15.0724,15.0479,15.0479,57200.0
2010-02-12 11:30:00,24.57,24.57,24.53,24.54,44000.0,15.0479,15.0479,15.0234,15.0295,44000.0
2010-02-12 11:40:00,24.54,24.57,24.53,24.55,42200.0,15.0295,15.0479,15.0234,15.0356,42200.0
2010-02-12 11:50:00,24.55,24.55,24.51,24.54,64400.0,15.0356,15.0356,15.0111,15.0295,64400.0
2010-02-12 12:00:00,24.54,24.61,24.54,24.57,74000.0,15.0295,15.0724,15.0295,15.0479,74000.0
2010-02-12 12:10:00,24.58,24.68,24.58,24.64,177200.0,15.054,15.1153,15.054,15.0908,177200.0
2010-02-12 12:20:00,24.64,24.7,24.64,24.68,96400.0,15.0908,15.1275,15.0908,15.1153,96400.0
2010-02-12 12:30:00,24.68,24.75,24.67,24.69,109800.0,15.1153,15.1581,15.1091,15.1214,109800.0
2010-02-12 12:40:00,24.69,24.73,24.67,24.71,37600.0,15.1214,15.1459,15.1091,15.1336,37600.0
2010-02-12 12:50:00,24.71,24.71,24.63,24.64,24400.0,15.1336,15.1336,15.0846,15.0908,24400.0
2010-02-12 13:00:00,24.64,24.64,24.58,24.61,32800.0,15.0908,15.0908,15.054,15.0724,32800.0
2010-02-12 13:10:00,24.61,24.61,24.53,24.55,43200.0,15.0724,15.0724,15.0234,15.0356,43200.0
2010-02-12 13:20:00,24.54,24.56,24.5,24.53,63400.0,15.0295,15.0418,15.005,15.0234,63400.0
2010-02-12 13:30:00,24.53,24.55,24.49,24.52,70800.0,15.0234,15.0356,14.9989,15.0173,70800.0
2010-02-12 13:40:00,24.52,24.61,24.52,24.59,43600.0,15.0173,15.0724,15.0173,15.0601,43600.0
2010-02-12 13:50:00,24.6,24.61,24.59,24.6,45400.0,15.0663,15.0724,15.0601,15.0663,45400.0
2010-02-12 14:00:00,24.6,24.64,24.6,24.64,34600.0,15.0663,15.0908,15.0663,15.0908,34600.0
2010-02-12 14:10:00,24.64,24.73,24.64,24.73,105200.0,15.0908,15.1459,15.0908,15.1459,105200.0
2010-02-12 14:20:00,24.73,24.8,24.71,24.75,72600.0,15.1459,15.1888,15.1336,15.1581,72600.0
2010-02-12 14:30:00,24.75,24.77,24.74,24.74,102400.0,15.1581,15.1704,15.152,15.152,102400.0
2010-02-12 14:40:00,24.74,24.74,24.68,24.68,43800.0,15.152,15.152,15.1153,15.1153,43800.0
2010-02-12 14:50:00,24.68,24.72,24.63,24.64,81800.0,15.1153,15.1398,15.0846,15.0908,81800.0
2010-02-12 15:00:00,24.64,24.66,24.58,24.65,114400.0,15.0908,15.103,15.054,15.0969,114400.0
2010-02-12 15:10:00,24.65,24.66,24.56,24.59,112800.0,15.0969,15.103,15.0418,15.0601,112800.0
2010-02-12 15:20:00,24.58,24.61,24.56,24.56,85600.0,15.054,15.0724,15.0418,15.0418,85600.0
2010-02-12 15:30:00,24.56,24.63,24.52,24.61,127800.0,15.0418,15.0846,15.0173,15.0724,127800.0
2010-02-12 15:40:00,24.61,24.72,24.6,24.68,177800.0,15.0724,15.1398,15.0663,15.1153,177800.0
2010-02-12 15:50:00,24.68,24.75,24.66,24.73,485400.0,15.1153,15.1581,15.103,15.1459,485400.0
2010-02-16 09:30:00,24.95,25.33,24.85,25.28,215400.0,15.2806,15.5134,15.2194,15.4827,215400.0
2010-02-16 09:40:00,25.27,25.29,25.13,25.16,125000.0,15.4766,15.4889,15.3909,15.4092,125000.0
2010-02-16 09:50:00,25.15,25.22,25.15,25.2,107000.0,15.4031,15.446,15.4031,15.4337,107000.0
2010-02-16 10:00:00,25.21,25.27,25.17,25.18,140600.0,15.4399,15.4766,15.4154,15.4215,140600.0
2010-02-16 10:10:00,25.18,25.27,25.14,25.22,113400.0,15.4215,15.4766,15.397,15.446,113400.0
2010-02-16 10:20:00,25.24,25.25,25.13,25.2,195200.0,15.4582,15.4644,15.3909,15.4337,195200.0
2010-02-16 10:30:00,25.2,25.34,25.2,25.34,139000.0,15.4337,15.5195,15.4337,15.5195,139000.0
2010-02-16 10:40:00,25.34,25.35,25.13,25.17,585000.0,15.5195,15.5256,15.3909,15.4154,585000.0
2010-02-16 10:50:00,25.17,25.17,24.99,24.99,490200.0,15.4154,15.4154,15.3051,15.3051,490200.0
2010-02-16 11:00:00,24.99,25.0,24.66,24.75,786800.0,15.3051,15.3112,15.103,15.1581,786800.0
2010-02-16 11:10:00,24.75,24.79,24.66,24.75,312800.0,15.1581,15.1826,15.103,15.1581,312800.0
2010-02-16 11:20:00,24.75,24.77,24.68,24.74,173400.0,15.1581,15.1704,15.1153,15.152,173400.0
2010-02-16 11:30:00,24.74,24.82,24.73,24.75,193400.0,15.152,15.201,15.1459,15.1581,193400.0
2010-02-16 11:40:00,24.74,24.8,24.73,24.76,196600.0,15.152,15.1888,15.1459,15.1643,196600.0
2010-02-16 11:50:00,24.75,24.76,24.71,24.72,101000.0,15.1581,15.1643,15.1336,15.1398,101000.0
2010-02-16 12:00:00,24.73,24.77,24.7,24.74,133200.0,15.1459,15.1704,15.1275,15.152,133200.0
2010-02-16 12:10:00,24.75,24.76,24.73,24.75,70600.0,15.1581,15.1643,15.1459,15.1581,70600.0
2010-02-16 12:20:00,24.75,24.76,24.74,24.74,84800.0,15.1581,15.1643,15.152,15.152,84800.0
2010-02-16 12:30:00,24.74,24.75,24.68,24.69,163200.0,15.152,15.1581,15.1153,15.1214,163200.0
2010-02-16 12:40:00,24.69,24.7,24.61,24.64,228000.0,15.1214,15.1275,15.0724,15.0908,228000.0
2010-02-16 12:50:00,24.65,24.69,24.61,24.64,106200.0,15.0969,15.1214,15.0724,15.0908,106200.0
2010-02-16 13:00:00,24.65,24.66,24.59,24.62,148400.0,15.0969,15.103,15.0601,15.0785,148400.0
2010-02-16 13:10:00,24.61,24.65,24.61,24.65,152600.0,15.0724,15.0969,15.0724,15.0969,152600.0
2010-02-16 13:20:00,24.65,24.65,24.65,24.65,80600.0,15.0969,15.0969,15.0969,15.0969,80600.0
2010-02-16 13:30:00,24.65,24.65,24.61,24.63,138400.0,15.0969,15.0969,15.0724,15.0846,138400.0
2010-02-16 13:40:00,24.63,24.65,24.61,24.64,65800.0,15.0846,15.0969,15.0724,15.0908,65800.0
2010-02-16 13:50:00,24.65,24.65,24.64,24.65,67000.0,15.0969,15.0969,15.0908,15.0969,67000.0
2010-02-16 14:00:00,24.65,24.65,24.62,24.62,161200.0,15.0969,15.0969,15.0785,15.0785,161200.0
2010-02-16 14:10:00,24.62,24.63,24.57,24.59,182200.0,15.0785,15.0846,15.0479,15.0601,182200.0
2010-02-16 14:20:00,24.59,24.68,24.59,24.68,239400.0,15.0601,15.1153,15.0601,15.1153,239400.0
2010-02-16 14:30:00,24.68,24.69,24.6,24.6,165200.0,15.1153,15.1214,15.0663,15.0663,165200.0
2010-02-16 14:40:00,24.6,24.64,24.59,24.61,80200.0,15.0663,15.0908,15.0601,15.0724,80200.0
2010-02-16 14:50:00,24.61,24.65,24.6,24.63,114000.0,15.0724,15.0969,15.0663,15.0846,114000.0
2010-02-16 15:00:00,24.63,24.64,24.53,24.56,400600.0,15.0846,15.0908,15.0234,15.0418,400600.0
2010-02-16 15:10:00,24.56,24.59,24.55,24.57,156200.0,15.0418,15.0601,15.0356,15.0479,156200.0
2010-02-16 15:20:00,24.57,24.6,24.47,24.48,402600.0,15.0479,15.0663,14.9866,14.9928,402600.0
2010-02-16 15:30:00,24.48,24.55,24.48,24.55,394800.0,14.9928,15.0356,14.9928,15.0356,394800.0
2010-02-16 15:40:00,24.55,24.6,24.54,24.6,487800.0,15.0356,15.0663,15.0295,15.0663,487800.0
2010-02-16 15:50:00,24.6,24.6,24.48,24.52,1158400.0,15.0663,15.0663,14.9928,15.0173,1158400.0
2010-02-17 09:30:00,24.55,24.55,24.43,24.43,224600.0,15.0356,15.0356,14.9621,14.9621,224600.0
2010-02-17 09:40:00,24.42,24.43,24.22,24.31,257400.0,14.956,14.9621,14.8335,14.8887,257400.0
2010-02-17 09:50:00,24.31,24.34,24.07,24.07,267600.0,14.8887,14.907,14.7417,14.7417,267600.0
2010-02-17 10:00:00,24.08,24.15,23.99,24.1,425200.0,14.7478,14.7907,14.6927,14.76,425200.0
2010-02-17 10:10:00,24.1,24.29,24.08,24.28,598800.0,14.76,14.8764,14.7478,14.8703,598800.0
2010-02-17 10:20:00,24.27,24.29,24.19,24.23,301400.0,14.8642,14.8764,14.8152,14.8397,301400.0
2010-02-17 10:30:00,24.23,24.29,24.22,24.23,204000.0,14.8397,14.8764,14.8335,14.8397,204000.0
2010-02-17 10:40:00,24.24,24.24,24.13,24.13,129800.0,14.8458,14.8458,14.7784,14.7784,129800.0
2010-02-17 10:50:00,24.14,24.18,24.13,24.16,85600.0,14.7845,14.809,14.7784,14.7968,85600.0
2010-02-17 11:00:00,24.16,24.18,24.1,24.14,269200.0,14.7968,14.809,14.76,14.7845,269200.0
2010-02-17 11:10:00,24.15,24.23,24.11,24.21,207400.0,14.7907,14.8397,14.7662,14.8274,207400.0
2010-02-17 11:20:00,24.2,24.23,24.17,24.18,93400.0,14.8213,14.8397,14.8029,14.809,93400.0
2010-02-17 11:30:00,24.18,24.22,24.14,24.21,167000.0,14.809,14.8335,14.7845,14.8274,167000.0
2010-02-17 11:40:00,24.22,24.23,24.18,24.23,81400.0,14.8335,14.8397,14.809,14.8397,81400.0
2010-02-17 11:50:00,24.23,24.26,24.21,24.21,79200.0,14.8397,14.858,14.8274,14.8274,79200.0
2010-02-17 12:00:00,24.22,24.25,24.21,24.24,96800.0,14.8335,14.8519,14.8274,14.8458,96800.0
2010-02-17 12:10:00,24.25,24.26,24.23,24.24,78000.0,14.8519,14.858,14.8397,14.8458,78000.0
2010-02-17 12:20:00,24.24,24.25,24.22,24.25,94600.0,14.8458,14.8519,14.8335,14.8519,94600.0
2010-02-17 12:30:00,24.25,24.27,24.22,24.23,156400.0,14.8519,14.8642,14.8335,14.8397,156400.0
2010-02-17 12:40:00,24.23,24.23,24.18,24.21,147800.0,14.8397,14.8397,14.809,14.8274,147800.0
2010-02-17 12:50:00,24.21,24.22,24.19,24.2,86800.0,14.8274,14.8335,14.8152,14.8213,86800.0
2010-02-17 13:00:00,24.2,24.26,24.2,24.23,172800.0,14.8213,14.858,14.8213,14.8397,172800.0
2010-02-17 13:10:00,24.23,24.24,24.16,24.16,154400.0,14.8397,14.8458,14.7968,14.7968,154400.0
2010-02-17 13:20:00,24.17,24.18,24.13,24.13,97000.0,14.8029,14.809,14.7784,14.7784,97000.0
2010-02-17 13:30:00,24.13,24.13,24.1,24.13,139600.0,14.7784,14.7784,14.76,14.7784,139600.0
2010-02-17 13:40:00,24.13,24.15,24.12,24.15,77200.0,14.7784,14.7907,14.7723,14.7907,77200.0
2010-02-17 13:50:00,24.15,24.17,24.11,24.11,120000.0,14.7907,14.8029,14.7662,14.7662,120000.0
2010-02-17 14:00:00,24.1,24.11,24.04,24.11,209800.0,14.76,14.7662,14.7233,14.7662,209800.0
2010-02-17 14:10:00,24.11,24.11,24.02,24.03,172800.0,14.7662,14.7662,14.711,14.7172,172800.0
2010-02-17 14:20:00,24.03,24.06,23.99,24.04,189600.0,14.7172,14.7355,14.6927,14.7233,189600.0
2010-02-17 14:30:00,24.04,24.04,23.98,23.98,201600.0,14.7233,14.7233,14.6865,14.6865,201600.0
2010-02-17 14:40:00,23.98,24.02,23.98,24.0,196800.0,14.6865,14.711,14.6865,14.6988,196800.0
2010-02-17 14:50:00,24.0,24.02,23.97,24.0,147600.0,14.6988,14.711,14.6804,14.6988,147600.0
2010-02-17 15:00:00,24.01,24.09,24.01,24.08,286000.0,14.7049,14.7539,14.7049,14.7478,286000.0
2010-02-17 15:10:00,24.08,24.1,24.07,24.07,202000.0,14.7478,14.76,14.7417,14.7417,202000.0
2010-02-17 15:20:00,24.07,24.08,23.99,23.99,185000.0,14.7417,14.7478,14.6927,14.6927,185000.0
2010-02-17 15:30:00,23.99,24.07,23.99,24.04,245000.0,14.6927,14.7417,14.6927,14.7233,245000.0
2010-02-17 15:40:00,24.03,24.09,24.03,24.04,327000.0,14.7172,14.7539,14.7172,14.7233,327000.0
2010-02-17 15:50:00,24.04,24.1,24.04,24.1,466200.0,14.7233,14.76,14.7233,14.76,466200.0
2010-02-18 09:30:00,24.03,24.15,23.85,23.91,263800.0,14.7172,14.7907,14.6069,14.6437,263800.0
2010-02-18 09:40:00,23.93,23.98,23.88,23.96,130800.0,14.6559,14.6865,14.6253,14.6743,130800.0
2010-02-18 09:50:00,23.96,24.0,23.86,23.87,182400.0,14.6743,14.6988,14.613,14.6192,182400.0
2010-02-18 10:00:00,23.88,23.91,23.78,23.86,223000.0,14.6253,14.6437,14.5641,14.613,223000.0
2010-02-18 10:10:00,23.86,23.93,23.78,23.88,363200.0,14.613,14.6559,14.5641,14.6253,363200.0
2010-02-18 10:20:00,23.88,23.88,23.79,23.82,138600.0,14.6253,14.6253,14.5702,14.5886,138600.0
2010-02-18 10:30:00,23.81,23.93,23.8,23.93,142400.0,14.5824,14.6559,14.5763,14.6559,142400.0
2010-02-18 10:40:00,23.93,23.94,23.9,23.91,89400.0,14.6559,14.662,14.6375,14.6437,89400.0
2010-02-18 10:50:00,23.91,23.96,23.9,23.91,142600.0,14.6437,14.6743,14.6375,14.6437,142600.0
2010-02-18 11:00:00,23.91,23.96,23.88,23.88,189000.0,14.6437,14.6743,14.6253,14.6253,189000.0
2010-02-18 11:10:00,23.89,23.93,23.88,23.9,187800.0,14.6314,14.6559,14.6253,14.6375,187800.0
2010-02-18 11:20:00,23.9,23.97,23.9,23.94,101000.0,14.6375,14.6804,14.6375,14.662,101000.0
2010-02-18 11:30:00,23.94,23.94,23.86,23.9,94800.0,14.662,14.662,14.613,14.6375,94800.0
2010-02-18 11:40:00,23.9,23.95,23.9,23.92,69200.0,14.6375,14.6682,14.6375,14.6498,69200.0
2010-02-18 11:50:00,23.92,23.92,23.89,23.89,77400.0,14.6498,14.6498,14.6314,14.6314,77400.0
2010-02-18 12:00:00,23.89,23.93,23.89,23.93,61400.0,14.6314,14.6559,14.6314,14.6559,61400.0
2010-02-18 12:10:00,23.93,23.95,23.91,23.93,65000.0,14.6559,14.6682,14.6437,14.6559,65000.0
2010-02-18 12:20:00,23.93,23.98,23.93,23.97,70000.0,14.6559,14.6865,14.6559,14.6804,70000.0
2010-02-18 12:30:00,23.96,23.97,23.93,23.95,73800.0,14.6743,14.6804,14.6559,14.6682,73800.0
2010-02-18 12:40:00,23.95,23.95,23.93,23.94,35800.0,14.6682,14.6682,14.6559,14.662,35800.0
2010-02-18 12:50:00,23.93,23.93,23.9,23.91,74400.0,14.6559,14.6559,14.6375,14.6437,74400.0
2010-02-18 13:00:00,23.9,23.92,23.9,23.92,111800.0,14.6375,14.6498,14.6375,14.6498,111800.0
2010-02-18 13:10:00,23.92,23.92,23.9,23.9,60600.0,14.6498,14.6498,14.6375,14.6375,60600.0
2010-02-18 13:20:00,23.9,23.91,23.88,23.89,97200.0,14.6375,14.6437,14.6253,14.6314,97200.0
2010-02-18 13:30:00,23.89,23.89,23.88,23.88,93200.0,14.6314,14.6314,14.6253,14.6253,93200.0
2010-02-18 13:40:00,23.88,23.9,23.88,23.89,85600.0,14.6253,14.6375,14.6253,14.6314,85600.0
2010-02-18 13:50:00,23.89,23.92,23.89,23.91,68600.0,14.6314,14.6498,14.6314,14.6437,68600.0
2010-02-18 14:00:00,23.91,23.97,23.91,23.97,95200.0,14.6437,14.6804,14.6437,14.6804,95200.0
2010-02-18 14:10:00,23.96,24.03,23.96,24.03,135000.0,14.6743,14.7172,14.6743,14.7172,135000.0
2010-02-18 14:20:00,24.03,24.06,24.02,24.04,169200.0,14.7172,14.7355,14.711,14.7233,169200.0
2010-02-18 14:30:00,24.04,24.06,24.0,24.05,92800.0,14.7233,14.7355,14.6988,14.7294,92800.0
2010-02-18 14:40:00,24.04,24.07,24.04,24.06,88400.0,14.7233,14.7417,14.7233,14.7355,88400.0
2010-02-18 14:50:00,24.06,24.08,24.05,24.07,67400.0,14.7355,14.7478,14.7294,14.7417,67400.0
2010-02-18 15:00:00,24.07,24.08,24.06,24.08,140400.0,14.7417,14.7478,14.7355,14.7478,140400.0
2010-02-18 15:10:00,24.08,24.1,24.06,24.1,118400.0,14.7478,14.76,14.7355,14.76,118400.0
2010-02-18 15:20:00,24.1,24.11,24.08,24.1,138800.0,14.76,14.7662,14.7478,14.76,138800.0
2010-02-18 15:30:00,24.1,24.11,24.08,24.08,163000.0,14.76,14.7662,14.7478,14.7478,163000.0
2010-02-18 15:40:00,24.08,24.11,24.05,24.07,355200.0,14.7478,14.7662,14.7294,14.7417,355200.0
2010-02-18 15:50:00,24.07,24.08,24.07,24.08,360400.0,14.7417,14.7478,14.7417,14.7478,360400.0
2010-02-19 09:30:00,24.1,24.2,23.98,24.2,442200.0,14.76,14.8213,14.6865,14.8213,442200.0
2010-02-19 09:40:00,24.2,24.23,24.12,24.16,136800.0,14.8213,14.8397,14.7723,14.7968,136800.0
2010-02-19 09:50:00,24.16,24.2,24.11,24.11,97600.0,14.7968,14.8213,14.7662,14.7662,97600.0
2010-02-19 10:00:00,24.11,24.16,24.1,24.15,99600.0,14.7662,14.7968,14.76,14.7907,99600.0
2010-02-19 10:10:00,24.15,24.2,24.14,24.19,81800.0,14.7907,14.8213,14.7845,14.8152,81800.0
2010-02-19 10:20:00,24.19,24.32,24.18,24.31,114600.0,14.8152,14.8948,14.809,14.8887,114600.0
2010-02-19 10:30:00,24.3,24.44,24.29,24.43,208000.0,14.8825,14.9683,14.8764,14.9621,208000.0
2010-02-19 10:40:00,24.43,24.46,24.41,24.45,109000.0,14.9621,14.9805,14.9499,14.9744,109000.0
2010-02-19 10:50:00,24.44,24.44,24.37,24.42,115000.0,14.9683,14.9683,14.9254,14.956,115000.0
2010-02-19 11:00:00,24.42,24.47,24.39,24.46,118800.0,14.956,14.9866,14.9376,14.9805,118800.0
2010-02-19 11:10:00,24.46,24.55,24.42,24.52,114400.0,14.9805,15.0356,14.956,15.0173,114400.0
2010-02-19 11:20:00,24.52,24.61,24.52,24.58,96400.0,15.0173,15.0724,15.0173,15.054,96400.0
2010-02-19 11:30:00,24.58,24.59,24.56,24.59,53000.0,15.054,15.0601,15.0418,15.0601,53000.0
2010-02-19 11:40:00,24.59,24.65,24.58,24.64,115000.0,15.0601,15.0969,15.054,15.0908,115000.0
2010-02-19 11:50:00,24.64,24.66,24.63,24.65,127800.0,15.0908,15.103,15.0846,15.0969,127800.0
2010-02-19 12:00:00,24.65,24.68,24.64,24.65,112000.0,15.0969,15.1153,15.0908,15.0969,112000.0
2010-02-19 12:10:00,24.64,24.64,24.61,24.62,51200.0,15.0908,15.0908,15.0724,15.0785,51200.0
2010-02-19 12:20:00,24.62,24.66,24.61,24.62,53200.0,15.0785,15.103,15.0724,15.0785,53200.0
2010-02-19 12:30:00,24.63,24.63,24.59,24.59,54600.0,15.0846,15.0846,15.0601,15.0601,54600.0
2010-02-19 12:40:00,24.59,24.62,24.58,24.62,35400.0,15.0601,15.0785,15.054,15.0785,35400.0
2010-02-19 12:50:00,24.61,24.61,24.59,24.61,57400.0,15.0724,15.0724,15.0601,15.0724,57400.0
2010-02-19 13:00:00,24.61,24.62,24.58,24.59,80600.0,15.0724,15.0785,15.054,15.0601,80600.0
2010-02-19 13:10:00,24.58,24.6,24.56,24.6,44200.0,15.054,15.0663,15.0418,15.0663,44200.0
2010-02-19 13:20:00,24.6,24.6,24.54,24.55,77800.0,15.0663,15.0663,15.0295,15.0356,77800.0
2010-02-19 13:30:00,24.55,24.57,24.54,24.55,69600.0,15.0356,15.0479,15.0295,15.0356,69600.0
2010-02-19 13:40:00,24.55,24.55,24.52,24.54,72000.0,15.0356,15.0356,15.0173,15.0295,72000.0
2010-02-19 13:50:00,24.54,24.57,24.53,24.57,107600.0,15.0295,15.0479,15.0234,15.0479,107600.0
2010-02-19 14:00:00,24.56,24.57,24.53,24.54,574400.0,15.0418,15.0479,15.0234,15.0295,574400.0
2010-02-19 14:10:00,24.54,24.56,24.54,24.55,88000.0,15.0295,15.0418,15.0295,15.0356,88000.0
2010-02-19 14:20:00,24.55,24.55,24.52,24.53,163600.0,15.0356,15.0356,15.0173,15.0234,163600.0
2010-02-19 14:30:00,24.53,24.53,24.5,24.5,120400.0,15.0234,15.0234,15.005,15.005,120400.0
2010-02-19 14:40:00,24.5,24.54,24.5,24.52,162400.0,15.005,15.0295,15.005,15.0173,162400.0
2010-02-19 14:50:00,24.52,24.54,24.49,24.5,158000.0,15.0173,15.0295,14.9989,15.005,158000.0
2010-02-19 15:00:00,24.5,24.55,24.5,24.55,180600.0,15.005,15.0356,15.005,15.0356,180600.0
2010-02-19 15:10:00,24.55,24.55,24.49,24.53,135000.0,15.0356,15.0356,14.9989,15.0234,135000.0
2010-02-19 15:20:00,24.53,24.54,24.52,24.53,166800.0,15.0234,15.0295,15.0173,15.0234,166800.0
2010-02-19 15:30:00,24.53,24.54,24.5,24.52,257000.0,15.0234,15.0295,15.005,15.0173,257000.0
2010-02-19 15:40:00,24.52,24.53,24.49,24.5,496800.0,15.0173,15.0234,14.9989,15.005,496800.0
2010-02-19 15:50:00,24.5,24.5,24.46,24.46,288800.0,15.005,15.005,14.9805,14.9805,288800.0
2010-02-22 09:30:00,24.59,24.64,24.5,24.57,145200.0,15.0601,15.0908,15.005,15.0479,145200.0
2010-02-22 09:40:00,24.56,24.56,24.43,24.48,79400.0,15.0418,15.0418,14.9621,14.9928,79400.0
2010-02-22 09:50:00,24.47,24.48,24.39,24.43,149400.0,14.9866,14.9928,14.9376,14.9621,149400.0
2010-02-22 10:00:00,24.43,24.45,24.38,24.39,108400.0,14.9621,14.9744,14.9315,14.9376,108400.0
2010-02-22 10:10:00,24.39,24.51,24.39,24.48,150600.0,14.9376,15.0111,14.9376,14.9928,150600.0
2010-02-22 10:20:00,24.48,24.5,24.43,24.47,154200.0,14.9928,15.005,14.9621,14.9866,154200.0
2010-02-22 10:30:00,24.48,24.5,24.46,24.47,86000.0,14.9928,15.005,14.9805,14.9866,86000.0
2010-02-22 10:40:00,24.47,24.47,24.42,24.43,112600.0,14.9866,14.9866,14.956,14.9621,112600.0
2010-02-22 10:50:00,24.43,24.46,24.41,24.42,81600.0,14.9621,14.9805,14.9499,14.956,81600.0
2010-02-22 11:00:00,24.42,24.46,24.41,24.45,110800.0,14.956,14.9805,14.9499,14.9744,110800.0
2010-02-22 11:10:00,24.43,24.44,24.39,24.43,79800.0,14.9621,14.9683,14.9376,14.9621,79800.0
2010-02-22 11:20:00,24.43,24.45,24.38,24.39,113400.0,14.9621,14.9744,14.9315,14.9376,113400.0
2010-02-22 11:30:00,24.39,24.44,24.38,24.44,182800.0,14.9376,14.9683,14.9315,14.9683,182800.0
2010-02-22 11:40:00,24.43,24.47,24.42,24.42,115600.0,14.9621,14.9866,14.956,14.956,115600.0
2010-02-22 11:50:00,24.42,24.42,24.39,24.41,77800.0,14.956,14.956,14.9376,14.9499,77800.0
2010-02-22 12:00:00,24.4,24.45,24.4,24.43,76800.0,14.9438,14.9744,14.9438,14.9621,76800.0
2010-02-22 12:10:00,24.43,24.43,24.42,24.42,61600.0,14.9621,14.9621,14.956,14.956,61600.0
2010-02-22 12:20:00,24.43,24.43,24.42,24.43,58800.0,14.9621,14.9621,14.956,14.9621,58800.0
2010-02-22 12:30:00,24.43,24.5,24.43,24.5,160000.0,14.9621,15.005,14.9621,15.005,160000.0
2010-02-22 12:40:00,24.49,24.5,24.47,24.48,76200.0,14.9989,15.005,14.9866,14.9928,76200.0
2010-02-22 12:50:00,24.48,24.51,24.47,24.5,216200.0,14.9928,15.0111,14.9866,15.005,216200.0
2010-02-22 13:00:00,24.5,24.5,24.48,24.5,50200.0,15.005,15.005,14.9928,15.005,50200.0
2010-02-22 13:10:00,24.5,24.5,24.45,24.48,91200.0,15.005,15.005,14.9744,14.9928,91200.0
2010-02-22 13:20:00,24.48,24.5,24.47,24.49,61000.0,14.9928,15.005,14.9866,14.9989,61000.0
2010-02-22 13:30:00,24.48,24.5,24.48,24.5,108000.0,14.9928,15.005,14.9928,15.005,108000.0
2010-02-22 13:40:00,24.5,24.5,24.48,24.5,143800.0,15.005,15.005,14.9928,15.005,143800.0
2010-02-22 13:50:00,24.5,24.5,24.47,24.48,73600.0,15.005,15.005,14.9866,14.9928,73600.0
2010-02-22 14:00:00,24.48,24.49,24.45,24.45,81800.0,14.9928,14.9989,14.9744,14.9744,81800.0
2010-02-22 14:10:00,24.45,24.45,24.42,24.43,67800.0,14.9744,14.9744,14.956,14.9621,67800.0
2010-02-22 14:20:00,24.43,24.47,24.42,24.45,86400.0,14.9621,14.9866,14.956,14.9744,86400.0
2010-02-22 14:30:00,24.44,24.48,24.44,24.48,73200.0,14.9683,14.9928,14.9683,14.9928,73200.0
2010-02-22 14:40:00,24.47,24.5,24.45,24.5,139200.0,14.9866,15.005,14.9744,15.005,139200.0
2010-02-22 14:50:00,24.5,24.5,24.45,24.47,135000.0,15.005,15.005,14.9744,14.9866,135000.0
2010-02-22 15:00:00,24.47,24.48,24.45,24.46,93600.0,14.9866,14.9928,14.9744,14.9805,93600.0
2010-02-22 15:10:00,24.47,24.47,24.44,24.45,67400.0,14.9866,14.9866,14.9683,14.9744,67400.0
2010-02-22 15:20:00,24.45,24.46,24.43,24.45,92600.0,14.9744,14.9805,14.9621,14.9744,92600.0
2010-02-22 15:30:00,24.45,24.45,24.42,24.42,127600.0,14.9744,14.9744,14.956,14.956,127600.0
2010-02-22 15:40:00,24.42,24.43,24.31,24.32,424400.0,14.956,14.9621,14.8887,14.8948,424400.0
2010-02-22 15:50:00,24.32,24.34,24.3,24.33,325600.0,14.8948,14.907,14.8825,14.9009,325600.0
2010-02-23 09:30:00,24.3,24.42,24.3,24.4,166800.0,14.8825,14.956,14.8825,14.9438,166800.0
2010-02-23 09:40:00,24.4,24.5,24.4,24.47,139000.0,14.9438,15.005,14.9438,14.9866,139000.0
2010-02-23 09:50:00,24.46,24.47,24.41,24.42,92000.0,14.9805,14.9866,14.9499,14.956,92000.0
2010-02-23 10:00:00,24.41,24.42,24.26,24.31,128400.0,14.9499,14.956,14.858,14.8887,128400.0
2010-02-23 10:10:00,24.31,24.31,24.19,24.23,71600.0,14.8887,14.8887,14.8152,14.8397,71600.0
2010-02-23 10:20:00,24.23,24.25,24.2,24.21,73200.0,14.8397,14.8519,14.8213,14.8274,73200.0
2010-02-23 10:30:00,24.21,24.23,24.17,24.23,138800.0,14.8274,14.8397,14.8029,14.8397,138800.0
2010-02-23 10:40:00,24.23,24.27,24.19,24.27,101400.0,14.8397,14.8642,14.8152,14.8642,101400.0
2010-02-23 10:50:00,24.26,24.27,24.23,24.24,29800.0,14.858,14.8642,14.8397,14.8458,29800.0
2010-02-23 11:00:00,24.23,24.25,24.19,24.19,44800.0,14.8397,14.8519,14.8152,14.8152,44800.0
2010-02-23 11:10:00,24.2,24.21,24.18,24.2,39800.0,14.8213,14.8274,14.809,14.8213,39800.0
2010-02-23 11:20:00,24.2,24.22,24.18,24.19,108200.0,14.8213,14.8335,14.809,14.8152,108200.0
2010-02-23 11:30:00,24.2,24.22,24.18,24.18,82200.0,14.8213,14.8335,14.809,14.809,82200.0
2010-02-23 11:40:00,24.18,24.21,24.18,24.2,55800.0,14.809,14.8274,14.809,14.8213,55800.0
2010-02-23 11:50:00,24.2,24.22,24.18,24.22,269400.0,14.8213,14.8335,14.809,14.8335,269400.0
2010-02-23 12:00:00,24.21,24.24,24.2,24.24,130400.0,14.8274,14.8458,14.8213,14.8458,130400.0
2010-02-23 12:10:00,24.23,24.23,24.18,24.18,77200.0,14.8397,14.8397,14.809,14.809,77200.0
2010-02-23 12:20:00,24.18,24.21,24.16,24.2,92800.0,14.809,14.8274,14.7968,14.8213,92800.0
2010-02-23 12:30:00,24.2,24.23,24.17,24.19,59800.0,14.8213,14.8397,14.8029,14.8152,59800.0
2010-02-23 12:40:00,24.19,24.21,24.17,24.2,109800.0,14.8152,14.8274,14.8029,14.8213,109800.0
2010-02-23 12:50:00,24.2,24.25,24.2,24.25,48400.0,14.8213,14.8519,14.8213,14.8519,48400.0
2010-02-23 13:00:00,24.25,24.25,24.2,24.2,48600.0,14.8519,14.8519,14.8213,14.8213,48600.0
2010-02-23 13:10:00,24.2,24.23,24.2,24.21,30600.0,14.8213,14.8397,14.8213,14.8274,30600.0
2010-02-23 13:20:00,24.21,24.25,24.21,24.24,39600.0,14.8274,14.8519,14.8274,14.8458,39600.0
2010-02-23 13:30:00,24.24,24.24,24.19,24.21,46800.0,14.8458,14.8458,14.8152,14.8274,46800.0
2010-02-23 13:40:00,24.21,24.22,24.18,24.2,122800.0,14.8274,14.8335,14.809,14.8213,122800.0
2010-02-23 13:50:00,24.2,24.21,24.18,24.2,61000.0,14.8213,14.8274,14.809,14.8213,61000.0
2010-02-23 14:00:00,24.2,24.22,24.17,24.21,234800.0,14.8213,14.8335,14.8029,14.8274,234800.0
2010-02-23 14:10:00,24.2,24.23,24.17,24.18,40600.0,14.8213,14.8397,14.8029,14.809,40600.0
2010-02-23 14:20:00,24.18,24.18,24.13,24.15,66200.0,14.809,14.809,14.7784,14.7907,66200.0
2010-02-23 14:30:00,24.14,24.21,24.13,24.2,132000.0,14.7845,14.8274,14.7784,14.8213,132000.0
2010-02-23 14:40:00,24.19,24.22,24.18,24.2,105000.0,14.8152,14.8335,14.809,14.8213,105000.0
2010-02-23 14:50:00,24.2,24.25,24.2,24.23,118600.0,14.8213,14.8519,14.8213,14.8397,118600.0
2010-02-23 15:00:00,24.23,24.23,24.2,24.2,118200.0,14.8397,14.8397,14.8213,14.8213,118200.0
2010-02-23 15:10:00,24.2,24.26,24.2,24.25,137400.0,14.8213,14.858,14.8213,14.8519,137400.0
2010-02-23 15:20:00,24.25,24.27,24.21,24.24,114400.0,14.8519,14.8642,14.8274,14.8458,114400.0
2010-02-23 15:30:00,24.24,24.24,24.2,24.23,112800.0,14.8458,14.8458,14.8213,14.8397,112800.0
2010-02-23 15:40:00,24.22,24.22,24.17,24.18,274000.0,14.8335,14.8335,14.8029,14.809,274000.0
2010-02-23 15:50:00,24.18,24.18,24.11,24.13,337600.0,14.809,14.809,14.7662,14.7784,337600.0
2010-02-24 09:30:00,24.2,24.54,24.2,24.3,379400.0,14.8213,15.0295,14.8213,14.8825,379400.0
2010-02-24 09:40:00,24.3,24.35,24.27,24.33,89400.0,14.8825,14.9132,14.8642,14.9009,89400.0
2010-02-24 09:50:00,24.33,24.35,24.28,24.28,71800.0,14.9009,14.9132,14.8703,14.8703,71800.0
2010-02-24 10:00:00,24.26,24.28,24.17,24.17,73800.0,14.858,14.8703,14.8029,14.8029,73800.0
2010-02-24 10:10:00,24.17,24.17,24.07,24.11,62800.0,14.8029,14.8029,14.7417,14.7662,62800.0
2010-02-24 10:20:00,24.11,24.14,24.06,24.11,66000.0,14.7662,14.7845,14.7355,14.7662,66000.0
2010-02-24 10:30:00,24.11,24.23,24.1,24.23,107400.0,14.7662,14.8397,14.76,14.8397,107400.0
2010-02-24 10:40:00,24.23,24.3,24.17,24.3,138200.0,14.8397,14.8825,14.8029,14.8825,138200.0
2010-02-24 10:50:00,24.3,24.3,24.22,24.24,82000.0,14.8825,14.8825,14.8335,14.8458,82000.0
2010-02-24 11:00:00,24.24,24.3,24.23,24.26,113000.0,14.8458,14.8825,14.8397,14.858,113000.0
2010-02-24 11:10:00,24.26,24.27,24.17,24.19,91000.0,14.858,14.8642,14.8029,14.8152,91000.0
2010-02-24 11:20:00,24.19,24.23,24.18,24.2,170000.0,14.8152,14.8397,14.809,14.8213,170000.0
2010-02-24 11:30:00,24.18,24.22,24.17,24.2,272800.0,14.809,14.8335,14.8029,14.8213,272800.0
2010-02-24 11:40:00,24.19,24.2,24.15,24.16,69200.0,14.8152,14.8213,14.7907,14.7968,69200.0
2010-02-24 11:50:00,24.15,24.2,24.15,24.18,84200.0,14.7907,14.8213,14.7907,14.809,84200.0
2010-02-24 12:00:00,24.18,24.2,24.17,24.18,42000.0,14.809,14.8213,14.8029,14.809,42000.0
2010-02-24 12:10:00,24.17,24.24,24.17,24.24,39200.0,14.8029,14.8458,14.8029,14.8458,39200.0
2010-02-24 12:20:00,24.24,24.25,24.2,24.21,60200.0,14.8458,14.8519,14.8213,14.8274,60200.0
2010-02-24 12:30:00,24.21,24.27,24.2,24.27,81000.0,14.8274,14.8642,14.8213,14.8642,81000.0
2010-02-24 12:40:00,24.27,24.29,24.26,24.28,47400.0,14.8642,14.8764,14.858,14.8703,47400.0
2010-02-24 12:50:00,24.28,24.3,24.27,24.3,58600.0,14.8703,14.8825,14.8642,14.8825,58600.0
2010-02-24 13:00:00,24.3,24.3,24.25,24.25,62800.0,14.8825,14.8825,14.8519,14.8519,62800.0
2010-02-24 13:10:00,24.26,24.33,24.26,24.32,158400.0,14.858,14.9009,14.858,14.8948,158400.0
2010-02-24 13:20:00,24.32,24.33,24.3,24.31,23000.0,14.8948,14.9009,14.8825,14.8887,23000.0
2010-02-24 13:30:00,24.31,24.36,24.31,24.31,69800.0,14.8887,14.9193,14.8887,14.8887,69800.0
2010-02-24 13:40:00,24.31,24.32,24.29,24.31,37000.0,14.8887,14.8948,14.8764,14.8887,37000.0
2010-02-24 13:50:00,24.31,24.32,24.3,24.3,46400.0,14.8887,14.8948,14.8825,14.8825,46400.0
2010-02-24 14:00:00,24.3,24.31,24.28,24.29,53800.0,14.8825,14.8887,14.8703,14.8764,53800.0
2010-02-24 14:10:00,24.29,24.3,24.27,24.28,61600.0,14.8764,14.8825,14.8642,14.8703,61600.0
2010-02-24 14:20:00,24.27,24.3,24.25,24.3,143800.0,14.8642,14.8825,14.8519,14.8825,143800.0
2010-02-24 14:30:00,24.3,24.31,24.25,24.29,89600.0,14.8825,14.8887,14.8519,14.8764,89600.0
2010-02-24 14:40:00,24.29,24.32,24.25,24.3,162800.0,14.8764,14.8948,14.8519,14.8825,162800.0
2010-02-24 14:50:00,24.3,24.3,24.25,24.25,77800.0,14.8825,14.8825,14.8519,14.8519,77800.0
2010-02-24 15:00:00,24.25,24.3,24.23,24.28,185000.0,14.8519,14.8825,14.8397,14.8703,185000.0
2010-02-24 15:10:00,24.28,24.3,24.28,24.28,153000.0,14.8703,14.8825,14.8703,14.8703,153000.0
2010-02-24 15:20:00,24.28,24.3,24.25,24.26,153600.0,14.8703,14.8825,14.8519,14.858,153600.0
2010-02-24 15:30:00,24.25,24.26,24.23,24.23,364200.0,14.8519,14.858,14.8397,14.8397,364200.0
2010-02-24 15:40:00,24.23,24.24,24.18,24.21,322200.0,14.8397,14.8458,14.809,14.8274,322200.0
2010-02-24 15:50:00,24.21,24.27,24.2,24.25,386800.0,14.8274,14.8642,14.8213,14.8519,386800.0
2010-02-25 09:30:00,23.95,24.07,23.78,24.03,203200.0,14.6682,14.7417,14.5641,14.7172,203200.0
2010-02-25 09:40:00,24.02,24.03,23.95,23.98,253800.0,14.711,14.7172,14.6682,14.6865,253800.0
2010-02-25 09:50:00,23.98,24.1,23.98,24.1,103600.0,14.6865,14.76,14.6865,14.76,103600.0
2010-02-25 10:00:00,24.1,24.21,24.07,24.16,193000.0,14.76,14.8274,14.7417,14.7968,193000.0
2010-02-25 10:10:00,24.17,24.19,24.08,24.11,114000.0,14.8029,14.8152,14.7478,14.7662,114000.0
2010-02-25 10:20:00,24.11,24.12,24.05,24.11,141600.0,14.7662,14.7723,14.7294,14.7662,141600.0
2010-02-25 10:30:00,24.1,24.13,24.07,24.1,143800.0,14.76,14.7784,14.7417,14.76,143800.0
2010-02-25 10:40:00,24.1,24.16,24.09,24.16,123600.0,14.76,14.7968,14.7539,14.7968,123600.0
2010-02-25 10:50:00,24.16,24.19,24.09,24.13,114800.0,14.7968,14.8152,14.7539,14.7784,114800.0
2010-02-25 11:00:00,24.12,24.15,24.09,24.15,95200.0,14.7723,14.7907,14.7539,14.7907,95200.0
2010-02-25 11:10:00,24.14,24.21,24.14,24.15,107600.0,14.7845,14.8274,14.7845,14.7907,107600.0
2010-02-25 11:20:00,24.15,24.25,24.13,24.25,217800.0,14.7907,14.8519,14.7784,14.8519,217800.0
2010-02-25 11:30:00,24.25,24.25,24.21,24.22,178000.0,14.8519,14.8519,14.8274,14.8335,178000.0
2010-02-25 11:40:00,24.23,24.39,24.22,24.39,281600.0,14.8397,14.9376,14.8335,14.9376,281600.0
2010-02-25 11:50:00,24.39,24.54,24.36,24.54,234200.0,14.9376,15.0295,14.9193,15.0295,234200.0
2010-02-25 12:00:00,24.53,24.61,24.5,24.56,246400.0,15.0234,15.0724,15.005,15.0418,246400.0
2010-02-25 12:10:00,24.56,24.58,24.49,24.49,132400.0,15.0418,15.054,14.9989,14.9989,132400.0
2010-02-25 12:20:00,24.49,24.55,24.48,24.52,121600.0,14.9989,15.0356,14.9928,15.0173,121600.0
2010-02-25 12:30:00,24.52,24.58,24.52,24.58,114400.0,15.0173,15.054,15.0173,15.054,114400.0
2010-02-25 12:40:00,24.58,24.63,24.56,24.61,139400.0,15.054,15.0846,15.0418,15.0724,139400.0
2010-02-25 12:50:00,24.61,24.63,24.6,24.61,91200.0,15.0724,15.0846,15.0663,15.0724,91200.0
2010-02-25 13:00:00,24.61,24.64,24.59,24.64,117600.0,15.0724,15.0908,15.0601,15.0908,117600.0
2010-02-25 13:10:00,24.64,24.65,24.6,24.65,116800.0,15.0908,15.0969,15.0663,15.0969,116800.0
2010-02-25 13:20:00,24.65,24.89,24.64,24.86,340400.0,15.0969,15.2439,15.0908,15.2255,340400.0
2010-02-25 13:30:00,24.86,25.1,24.85,24.93,629800.0,15.2255,15.3725,15.2194,15.2684,629800.0
2010-02-25 13:40:00,24.93,24.99,24.88,24.95,197800.0,15.2684,15.3051,15.2377,15.2806,197800.0
2010-02-25 13:50:00,24.95,25.1,24.91,25.1,281200.0,15.2806,15.3725,15.2561,15.3725,281200.0
2010-02-25 14:00:00,25.1,25.41,25.09,25.41,506800.0,15.3725,15.5623,15.3664,15.5623,506800.0
2010-02-25 14:10:00,25.41,25.47,25.11,25.15,400800.0,15.5623,15.5991,15.3786,15.4031,400800.0
2010-02-25 14:20:00,25.15,25.21,25.03,25.05,162600.0,15.4031,15.4399,15.3296,15.3419,162600.0
2010-02-25 14:30:00,25.03,25.14,25.03,25.1,133400.0,15.3296,15.397,15.3296,15.3725,133400.0
2010-02-25 14:40:00,25.1,25.11,25.0,25.0,139200.0,15.3725,15.3786,15.3112,15.3112,139200.0
2010-02-25 14:50:00,25.0,25.04,25.0,25.02,147600.0,15.3112,15.3357,15.3112,15.3235,147600.0
2010-02-25 15:00:00,25.02,25.15,25.0,25.11,313800.0,15.3235,15.4031,15.3112,15.3786,313800.0
2010-02-25 15:10:00,25.1,25.11,25.04,25.05,198000.0,15.3725,15.3786,15.3357,15.3419,198000.0
2010-02-25 15:20:00,25.05,25.08,25.02,25.07,221400.0,15.3419,15.3602,15.3235,15.3541,221400.0
2010-02-25 15:30:00,25.07,25.11,25.04,25.1,431400.0,15.3541,15.3786,15.3357,15.3725,431400.0
2010-02-25 15:40:00,25.1,25.13,25.09,25.11,471400.0,15.3725,15.3909,15.3664,15.3786,471400.0
2010-02-25 15:50:00,25.11,25.18,25.08,25.17,699000.0,15.3786,15.4215,15.3602,15.4154,699000.0
2010-02-26 09:30:00,25.14,25.14,24.93,24.94,171600.0,15.397,15.397,15.2684,15.2745,171600.0
2010-02-26 09:40:00,24.94,24.97,24.78,24.79,226400.0,15.2745,15.2929,15.1765,15.1826,226400.0
2010-02-26 09:50:00,24.78,24.89,24.72,24.83,236200.0,15.1765,15.2439,15.1398,15.2071,236200.0
2010-02-26 10:00:00,24.83,24.83,24.7,24.76,162000.0,15.2071,15.2071,15.1275,15.1643,162000.0
2010-02-26 10:10:00,24.77,24.83,24.72,24.79,208800.0,15.1704,15.2071,15.1398,15.1826,208800.0
2010-02-26 10:20:00,24.79,24.82,24.75,24.75,118800.0,15.1826,15.201,15.1581,15.1581,118800.0
2010-02-26 10:30:00,24.75,24.85,24.75,24.83,153200.0,15.1581,15.2194,15.1581,15.2071,153200.0
2010-02-26 10:40:00,24.82,24.83,24.77,24.8,126200.0,15.201,15.2071,15.1704,15.1888,126200.0
2010-02-26 10:50:00,24.79,24.82,24.78,24.8,105400.0,15.1826,15.201,15.1765,15.1888,105400.0
2010-02-26 11:00:00,24.8,24.89,24.8,24.88,180800.0,15.1888,15.2439,15.1888,15.2377,180800.0
2010-02-26 11:10:00,24.88,24.92,24.87,24.91,191000.0,15.2377,15.2622,15.2316,15.2561,191000.0
2010-02-26 11:20:00,24.9,24.9,24.86,24.88,160200.0,15.25,15.25,15.2255,15.2377,160200.0
2010-02-26 11:30:00,24.88,24.91,24.87,24.89,87800.0,15.2377,15.2561,15.2316,15.2439,87800.0
2010-02-26 11:40:00,24.89,24.89,24.86,24.87,204000.0,15.2439,15.2439,15.2255,15.2316,204000.0
2010-02-26 11:50:00,24.86,24.86,24.81,24.86,114400.0,15.2255,15.2255,15.1949,15.2255,114400.0
2010-02-26 12:00:00,24.85,24.88,24.83,24.86,122400.0,15.2194,15.2377,15.2071,15.2255,122400.0
2010-02-26 12:10:00,24.86,24.88,24.84,24.88,76000.0,15.2255,15.2377,15.2133,15.2377,76000.0
2010-02-26 12:20:00,24.88,24.89,24.85,24.86,690400.0,15.2377,15.2439,15.2194,15.2255,690400.0
2010-02-26 12:30:00,24.85,24.86,24.78,24.79,78200.0,15.2194,15.2255,15.1765,15.1826,78200.0
2010-02-26 12:40:00,24.79,24.79,24.72,24.73,100400.0,15.1826,15.1826,15.1398,15.1459,100400.0
2010-02-26 12:50:00,24.74,24.77,24.7,24.77,56400.0,15.152,15.1704,15.1275,15.1704,56400.0
2010-02-26 13:00:00,24.77,24.77,24.72,24.74,76200.0,15.1704,15.1704,15.1398,15.152,76200.0
2010-02-26 13:10:00,24.74,24.75,24.71,24.74,56600.0,15.152,15.1581,15.1336,15.152,56600.0
2010-02-26 13:20:00,24.73,24.84,24.73,24.83,148800.0,15.1459,15.2133,15.1459,15.2071,148800.0
2010-02-26 13:30:00,24.82,24.85,24.77,24.84,69400.0,15.201,15.2194,15.1704,15.2133,69400.0
2010-02-26 13:40:00,24.84,24.86,24.83,24.85,57400.0,15.2133,15.2255,15.2071,15.2194,57400.0
2010-02-26 13:50:00,24.85,24.88,24.85,24.85,123800.0,15.2194,15.2377,15.2194,15.2194,123800.0
2010-02-26 14:00:00,24.85,24.86,24.75,24.75,109000.0,15.2194,15.2255,15.1581,15.1581,109000.0
2010-02-26 14:10:00,24.75,24.76,24.73,24.74,89000.0,15.1581,15.1643,15.1459,15.152,89000.0
2010-02-26 14:20:00,24.74,24.76,24.72,24.73,78600.0,15.152,15.1643,15.1398,15.1459,78600.0
2010-02-26 14:30:00,24.73,24.74,24.68,24.68,98600.0,15.1459,15.152,15.1153,15.1153,98600.0
2010-02-26 14:40:00,24.68,24.69,24.65,24.67,92400.0,15.1153,15.1214,15.0969,15.1091,92400.0
2010-02-26 14:50:00,24.67,24.7,24.62,24.7,83000.0,15.1091,15.1275,15.0785,15.1275,83000.0
2010-02-26 15:00:00,24.7,24.7,24.66,24.66,149400.0,15.1275,15.1275,15.103,15.103,149400.0
2010-02-26 15:10:00,24.66,24.71,24.66,24.67,172400.0,15.103,15.1336,15.103,15.1091,172400.0
2010-02-26 15:20:00,24.67,24.68,24.64,24.64,88800.0,15.1091,15.1153,15.0908,15.0908,88800.0
2010-02-26 15:30:00,24.64,24.68,24.63,24.66,190600.0,15.0908,15.1153,15.0846,15.103,190600.0
2010-02-26 15:40:00,24.65,24.66,24.6,24.6,236400.0,15.0969,15.103,15.0663,15.0663,236400.0
2010-02-26 15:50:00,24.6,24.66,24.58,24.59,687600.0,15.0663,15.103,15.054,15.0601,687600.0
2010-03-01 09:30:00,24.6,24.79,24.6,24.65,183600.0,15.0663,15.1826,15.0663,15.0969,183600.0
2010-03-01 09:40:00,24.66,24.72,24.66,24.68,240000.0,15.103,15.1398,15.103,15.1153,240000.0
2010-03-01 09:50:00,24.68,24.71,24.64,24.64,140000.0,15.1153,15.1336,15.0908,15.0908,140000.0
2010-03-01 10:00:00,24.64,24.68,24.63,24.67,240800.0,15.0908,15.1153,15.0846,15.1091,240800.0
2010-03-01 10:10:00,24.68,24.72,24.65,24.67,186400.0,15.1153,15.1398,15.0969,15.1091,186400.0
2010-03-01 10:20:00,24.67,24.68,24.62,24.63,77000.0,15.1091,15.1153,15.0785,15.0846,77000.0
2010-03-01 10:30:00,24.63,24.64,24.56,24.58,231000.0,15.0846,15.0908,15.0418,15.054,231000.0
2010-03-01 10:40:00,24.58,24.63,24.58,24.61,122800.0,15.054,15.0846,15.054,15.0724,122800.0
2010-03-01 10:50:00,24.61,24.64,24.61,24.61,105600.0,15.0724,15.0908,15.0724,15.0724,105600.0
2010-03-01 11:00:00,24.62,24.67,24.61,24.67,90600.0,15.0785,15.1091,15.0724,15.1091,90600.0
2010-03-01 11:10:00,24.67,24.72,24.67,24.72,68400.0,15.1091,15.1398,15.1091,15.1398,68400.0
2010-03-01 11:20:00,24.72,24.72,24.69,24.69,88200.0,15.1398,15.1398,15.1214,15.1214,88200.0
2010-03-01 11:30:00,24.69,24.73,24.68,24.7,72400.0,15.1214,15.1459,15.1153,15.1275,72400.0
2010-03-01 11:40:00,24.7,24.71,24.64,24.64,72800.0,15.1275,15.1336,15.0908,15.0908,72800.0
2010-03-01 11:50:00,24.64,24.65,24.63,24.63,59000.0,15.0908,15.0969,15.0846,15.0846,59000.0
2010-03-01 12:00:00,24.63,24.67,24.62,24.66,92200.0,15.0846,15.1091,15.0785,15.103,92200.0
2010-03-01 12:10:00,24.66,24.66,24.63,24.64,70800.0,15.103,15.103,15.0846,15.0908,70800.0
2010-03-01 12:20:00,24.64,24.67,24.64,24.65,58400.0,15.0908,15.1091,15.0908,15.0969,58400.0
2010-03-01 12:30:00,24.65,24.68,24.65,24.68,58200.0,15.0969,15.1153,15.0969,15.1153,58200.0
2010-03-01 12:40:00,24.68,24.69,24.66,24.68,68600.0,15.1153,15.1214,15.103,15.1153,68600.0
2010-03-01 12:50:00,24.68,24.68,24.6,24.62,110600.0,15.1153,15.1153,15.0663,15.0785,110600.0
2010-03-01 13:00:00,24.62,24.63,24.61,24.61,73400.0,15.0785,15.0846,15.0724,15.0724,73400.0
2010-03-01 13:10:00,24.61,24.62,24.59,24.61,61800.0,15.0724,15.0785,15.0601,15.0724,61800.0
2010-03-01 13:20:00,24.61,24.63,24.61,24.61,47000.0,15.0724,15.0846,15.0724,15.0724,47000.0
2010-03-01 13:30:00,24.61,24.64,24.61,24.61,93800.0,15.0724,15.0908,15.0724,15.0724,93800.0
2010-03-01 13:40:00,24.61,24.61,24.6,24.61,64400.0,15.0724,15.0724,15.0663,15.0724,64400.0
2010-03-01 13:50:00,24.61,24.62,24.6,24.6,74400.0,15.0724,15.0785,15.0663,15.0663,74400.0
2010-03-01 14:00:00,24.6,24.6,24.58,24.59,54600.0,15.0663,15.0663,15.054,15.0601,54600.0
2010-03-01 14:10:00,24.59,24.63,24.58,24.61,77600.0,15.0601,15.0846,15.054,15.0724,77600.0
2010-03-01 14:20:00,24.61,24.61,24.59,24.6,142600.0,15.0724,15.0724,15.0601,15.0663,142600.0
2010-03-01 14:30:00,24.6,24.6,24.58,24.6,175400.0,15.0663,15.0663,15.054,15.0663,175400.0
2010-03-01 14:40:00,24.6,24.61,24.59,24.61,110200.0,15.0663,15.0724,15.0601,15.0724,110200.0
2010-03-01 14:50:00,24.61,24.63,24.61,24.61,100600.0,15.0724,15.0846,15.0724,15.0724,100600.0
2010-03-01 15:00:00,24.61,24.62,24.6,24.6,138400.0,15.0724,15.0785,15.0663,15.0663,138400.0
2010-03-01 15:10:00,24.6,24.61,24.59,24.6,150800.0,15.0663,15.0724,15.0601,15.0663,150800.0
2010-03-01 15:20:00,24.59,24.63,24.59,24.62,112600.0,15.0601,15.0846,15.0601,15.0785,112600.0
2010-03-01 15:30:00,24.62,24.66,24.61,24.61,321000.0,15.0785,15.103,15.0724,15.0724,321000.0
2010-03-01 15:40:00,24.61,24.64,24.61,24.64,214400.0,15.0724,15.0908,15.0724,15.0908,214400.0
2010-03-01 15:50:00,24.64,24.66,24.63,24.64,426800.0,15.0908,15.103,15.0846,15.0908,426800.0
2010-03-02 09:30:00,24.68,24.75,24.68,24.7,92200.0,15.1153,15.1581,15.1153,15.1275,92200.0
2010-03-02 09:40:00,24.71,24.71,24.6,24.61,114000.0,15.1336,15.1336,15.0663,15.0724,114000.0
2010-03-02 09:50:00,24.61,24.63,24.56,24.61,242600.0,15.0724,15.0846,15.0418,15.0724,242600.0
2010-03-02 10:00:00,24.61,24.62,24.56,24.56,93600.0,15.0724,15.0785,15.0418,15.0418,93600.0
2010-03-02 10:10:00,24.56,24.58,24.48,24.48,109200.0,15.0418,15.054,14.9928,14.9928,109200.0
2010-03-02 10:20:00,24.47,24.49,24.43,24.43,57800.0,14.9866,14.9989,14.9621,14.9621,57800.0
2010-03-02 10:30:00,24.43,24.44,24.43,24.43,128000.0,14.9621,14.9683,14.9621,14.9621,128000.0
2010-03-02 10:40:00,24.43,24.48,24.43,24.48,184000.0,14.9621,14.9928,14.9621,14.9928,184000.0
2010-03-02 10:50:00,24.48,24.49,24.4,24.41,125000.0,14.9928,14.9989,14.9438,14.9499,125000.0
2010-03-02 11:00:00,24.41,24.44,24.39,24.41,78200.0,14.9499,14.9683,14.9376,14.9499,78200.0
2010-03-02 11:10:00,24.41,24.41,24.36,24.39,137000.0,14.9499,14.9499,14.9193,14.9376,137000.0
2010-03-02 11:20:00,24.39,24.43,24.38,24.42,116400.0,14.9376,14.9621,14.9315,14.956,116400.0
2010-03-02 11:30:00,24.43,24.46,24.42,24.42,105000.0,14.9621,14.9805,14.956,14.956,105000.0
2010-03-02 11:40:00,24.42,24.42,24.38,24.38,85400.0,14.956,14.956,14.9315,14.9315,85400.0
2010-03-02 11:50:00,24.38,24.42,24.36,24.36,73400.0,14.9315,14.956,14.9193,14.9193,73400.0
2010-03-02 12:00:00,24.36,24.38,24.36,24.36,109200.0,14.9193,14.9315,14.9193,14.9193,109200.0
2010-03-02 12:10:00,24.37,24.38,24.35,24.36,64200.0,14.9254,14.9315,14.9132,14.9193,64200.0
2010-03-02 12:20:00,24.36,24.38,24.34,24.38,69400.0,14.9193,14.9315,14.907,14.9315,69400.0
2010-03-02 12:30:00,24.38,24.38,24.36,24.36,66200.0,14.9315,14.9315,14.9193,14.9193,66200.0
2010-03-02 12:40:00,24.36,24.38,24.35,24.37,52400.0,14.9193,14.9315,14.9132,14.9254,52400.0
2010-03-02 12:50:00,24.36,24.38,24.35,24.36,59000.0,14.9193,14.9315,14.9132,14.9193,59000.0
2010-03-02 13:00:00,24.36,24.36,24.35,24.36,125400.0,14.9193,14.9193,14.9132,14.9193,125400.0
2010-03-02 13:10:00,24.35,24.37,24.35,24.35,85800.0,14.9132,14.9254,14.9132,14.9132,85800.0
2010-03-02 13:20:00,24.35,24.38,24.35,24.38,115200.0,14.9132,14.9315,14.9132,14.9315,115200.0
2010-03-02 13:30:00,24.37,24.37,24.35,24.36,81800.0,14.9254,14.9254,14.9132,14.9193,81800.0
2010-03-02 13:40:00,24.36,24.37,24.35,24.35,69000.0,14.9193,14.9254,14.9132,14.9132,69000.0
2010-03-02 13:50:00,24.36,24.37,24.35,24.35,94000.0,14.9193,14.9254,14.9132,14.9132,94000.0
2010-03-02 14:00:00,24.36,24.37,24.33,24.34,128000.0,14.9193,14.9254,14.9009,14.907,128000.0
2010-03-02 14:10:00,24.34,24.36,24.34,24.36,120200.0,14.907,14.9193,14.907,14.9193,120200.0
2010-03-02 14:20:00,24.36,24.37,24.34,24.36,90600.0,14.9193,14.9254,14.907,14.9193,90600.0
2010-03-02 14:30:00,24.36,24.41,24.35,24.4,187200.0,14.9193,14.9499,14.9132,14.9438,187200.0
2010-03-02 14:40:00,24.4,24.4,24.38,24.38,100800.0,14.9438,14.9438,14.9315,14.9315,100800.0
2010-03-02 14:50:00,24.39,24.39,24.35,24.35,98400.0,14.9376,14.9376,14.9132,14.9132,98400.0
2010-03-02 15:00:00,24.35,24.4,24.35,24.39,197200.0,14.9132,14.9438,14.9132,14.9376,197200.0
2010-03-02 15:10:00,24.39,24.39,24.34,24.35,119000.0,14.9376,14.9376,14.907,14.9132,119000.0
2010-03-02 15:20:00,24.35,24.36,24.33,24.35,460800.0,14.9132,14.9193,14.9009,14.9132,460800.0
2010-03-02 15:30:00,24.35,24.36,24.32,24.32,308400.0,14.9132,14.9193,14.8948,14.8948,308400.0
2010-03-02 15:40:00,24.33,24.36,24.31,24.36,222600.0,14.9009,14.9193,14.8887,14.9193,222600.0
2010-03-02 15:50:00,24.36,24.39,24.36,24.39,340400.0,14.9193,14.9376,14.9193,14.9376,340400.0
2010-03-03 09:30:00,24.39,24.46,24.31,24.44,108200.0,14.9376,14.9805,14.8887,14.9683,108200.0
2010-03-03 09:40:00,24.43,24.48,24.39,24.48,102200.0,14.9621,14.9928,14.9376,14.9928,102200.0
2010-03-03 09:50:00,24.48,24.53,24.46,24.48,143200.0,14.9928,15.0234,14.9805,14.9928,143200.0
2010-03-03 10:00:00,24.48,24.5,24.38,24.38,193800.0,14.9928,15.005,14.9315,14.9315,193800.0
2010-03-03 10:10:00,24.38,24.43,24.38,24.42,72600.0,14.9315,14.9621,14.9315,14.956,72600.0
2010-03-03 10:20:00,24.42,24.44,24.42,24.43,66800.0,14.956,14.9683,14.956,14.9621,66800.0
2010-03-03 10:30:00,24.42,24.48,24.41,24.45,82200.0,14.956,14.9928,14.9499,14.9744,82200.0
2010-03-03 10:40:00,24.45,24.45,24.4,24.41,62000.0,14.9744,14.9744,14.9438,14.9499,62000.0
2010-03-03 10:50:00,24.41,24.42,24.35,24.35,96400.0,14.9499,14.956,14.9132,14.9132,96400.0
2010-03-03 11:00:00,24.35,24.4,24.34,24.4,88600.0,14.9132,14.9438,14.907,14.9438,88600.0
2010-03-03 11:10:00,24.39,24.39,24.36,24.38,74600.0,14.9376,14.9376,14.9193,14.9315,74600.0
2010-03-03 11:20:00,24.38,24.4,24.37,24.4,78600.0,14.9315,14.9438,14.9254,14.9438,78600.0
2010-03-03 11:30:00,24.4,24.41,24.38,24.41,84600.0,14.9438,14.9499,14.9315,14.9499,84600.0
2010-03-03 11:40:00,24.41,24.42,24.4,24.41,57800.0,14.9499,14.956,14.9438,14.9499,57800.0
2010-03-03 11:50:00,24.42,24.44,24.42,24.43,39200.0,14.956,14.9683,14.956,14.9621,39200.0
2010-03-03 12:00:00,24.43,24.46,24.43,24.46,51600.0,14.9621,14.9805,14.9621,14.9805,51600.0
2010-03-03 12:10:00,24.46,24.47,24.44,24.45,48800.0,14.9805,14.9866,14.9683,14.9744,48800.0
2010-03-03 12:20:00,24.45,24.46,24.42,24.42,40600.0,14.9744,14.9805,14.956,14.956,40600.0
2010-03-03 12:30:00,24.41,24.43,24.4,24.41,48400.0,14.9499,14.9621,14.9438,14.9499,48400.0
2010-03-03 12:40:00,24.42,24.43,24.41,24.42,37000.0,14.956,14.9621,14.9499,14.956,37000.0
2010-03-03 12:50:00,24.42,24.43,24.4,24.42,43000.0,14.956,14.9621,14.9438,14.956,43000.0
2010-03-03 13:00:00,24.42,24.43,24.41,24.41,46200.0,14.956,14.9621,14.9499,14.9499,46200.0
2010-03-03 13:10:00,24.4,24.45,24.39,24.44,77600.0,14.9438,14.9744,14.9376,14.9683,77600.0
2010-03-03 13:20:00,24.45,24.45,24.4,24.4,90800.0,14.9744,14.9744,14.9438,14.9438,90800.0
2010-03-03 13:30:00,24.4,24.44,24.39,24.42,114800.0,14.9438,14.9683,14.9376,14.956,114800.0
2010-03-03 13:40:00,24.41,24.42,24.4,24.42,82400.0,14.9499,14.956,14.9438,14.956,82400.0
2010-03-03 13:50:00,24.42,24.42,24.39,24.4,63400.0,14.956,14.956,14.9376,14.9438,63400.0
2010-03-03 14:00:00,24.4,24.42,24.38,24.41,83400.0,14.9438,14.956,14.9315,14.9499,83400.0
2010-03-03 14:10:00,24.41,24.42,24.39,24.4,85400.0,14.9499,14.956,14.9376,14.9438,85400.0
2010-03-03 14:20:00,24.4,24.41,24.36,24.38,122200.0,14.9438,14.9499,14.9193,14.9315,122200.0
2010-03-03 14:30:00,24.38,24.4,24.37,24.39,74000.0,14.9315,14.9438,14.9254,14.9376,74000.0
2010-03-03 14:40:00,24.39,24.4,24.34,24.35,129000.0,14.9376,14.9438,14.907,14.9132,129000.0
2010-03-03 14:50:00,24.35,24.36,24.33,24.35,73400.0,14.9132,14.9193,14.9009,14.9132,73400.0
2010-03-03 15:00:00,24.35,24.38,24.33,24.36,166000.0,14.9132,14.9315,14.9009,14.9193,166000.0
2010-03-03 15:10:00,24.36,24.4,24.36,24.4,167400.0,14.9193,14.9438,14.9193,14.9438,167400.0
2010-03-03 15:20:00,24.41,24.43,24.39,24.43,151000.0,14.9499,14.9621,14.9376,14.9621,151000.0
2010-03-03 15:30:00,24.43,24.46,24.42,24.45,199600.0,14.9621,14.9805,14.956,14.9744,199600.0
2010-03-03 15:40:00,24.45,24.49,24.45,24.49,244600.0,14.9744,14.9989,14.9744,14.9989,244600.0
2010-03-03 15:50:00,24.49,24.5,24.46,24.47,611400.0,14.9989,15.005,14.9805,14.9866,611400.0
2010-03-04 09:30:00,24.34,24.53,24.19,24.5,170400.0,14.907,15.0234,14.8152,15.005,170400.0
2010-03-04 09:40:00,24.5,24.54,24.5,24.52,101400.0,15.005,15.0295,15.005,15.0173,101400.0
2010-03-04 09:50:00,24.5,24.52,24.46,24.46,113200.0,15.005,15.0173,14.9805,14.9805,113200.0
2010-03-04 10:00:00,24.45,24.5,24.45,24.5,170800.0,14.9744,15.005,14.9744,15.005,170800.0
2010-03-04 10:10:00,24.5,24.5,24.41,24.42,55200.0,15.005,15.005,14.9499,14.956,55200.0
2010-03-04 10:20:00,24.42,24.42,24.36,24.38,55600.0,14.956,14.956,14.9193,14.9315,55600.0
2010-03-04 10:30:00,24.38,24.38,24.28,24.3,78000.0,14.9315,14.9315,14.8703,14.8825,78000.0
2010-03-04 10:40:00,24.3,24.31,24.26,24.28,104000.0,14.8825,14.8887,14.858,14.8703,104000.0
2010-03-04 10:50:00,24.28,24.31,24.25,24.3,142800.0,14.8703,14.8887,14.8519,14.8825,142800.0
2010-03-04 11:00:00,24.31,24.33,24.28,24.32,57400.0,14.8887,14.9009,14.8703,14.8948,57400.0
2010-03-04 11:10:00,24.32,24.41,24.32,24.41,77000.0,14.8948,14.9499,14.8948,14.9499,77000.0
2010-03-04 11:20:00,24.41,24.45,24.4,24.45,59800.0,14.9499,14.9744,14.9438,14.9744,59800.0
2010-03-04 11:30:00,24.45,24.45,24.36,24.36,49800.0,14.9744,14.9744,14.9193,14.9193,49800.0
2010-03-04 11:40:00,24.36,24.4,24.36,24.38,46000.0,14.9193,14.9438,14.9193,14.9315,46000.0
2010-03-04 11:50:00,24.38,24.39,24.33,24.34,101000.0,14.9315,14.9376,14.9009,14.907,101000.0
2010-03-04 12:00:00,24.34,24.36,24.33,24.35,58400.0,14.907,14.9193,14.9009,14.9132,58400.0
2010-03-04 12:10:00,24.34,24.35,24.33,24.34,34200.0,14.907,14.9132,14.9009,14.907,34200.0
2010-03-04 12:20:00,24.35,24.37,24.34,24.35,42200.0,14.9132,14.9254,14.907,14.9132,42200.0
2010-03-04 12:30:00,24.35,24.36,24.3,24.31,63400.0,14.9132,14.9193,14.8825,14.8887,63400.0
2010-03-04 12:40:00,24.31,24.33,24.31,24.32,46400.0,14.8887,14.9009,14.8887,14.8948,46400.0
2010-03-04 12:50:00,24.32,24.34,24.31,24.31,29000.0,14.8948,14.907,14.8887,14.8887,29000.0
2010-03-04 13:00:00,24.31,24.32,24.29,24.31,47600.0,14.8887,14.8948,14.8764,14.8887,47600.0
2010-03-04 13:10:00,24.31,24.32,24.28,24.29,62000.0,14.8887,14.8948,14.8703,14.8764,62000.0
2010-03-04 13:20:00,24.28,24.29,24.27,24.29,57000.0,14.8703,14.8764,14.8642,14.8764,57000.0
2010-03-04 13:30:00,24.29,24.31,24.28,24.3,73200.0,14.8764,14.8887,14.8703,14.8825,73200.0
2010-03-04 13:40:00,24.3,24.31,24.28,24.3,52400.0,14.8825,14.8887,14.8703,14.8825,52400.0
2010-03-04 13:50:00,24.3,24.32,24.29,24.3,63200.0,14.8825,14.8948,14.8764,14.8825,63200.0
2010-03-04 14:00:00,24.31,24.31,24.27,24.29,325400.0,14.8887,14.8887,14.8642,14.8764,325400.0
2010-03-04 14:10:00,24.29,24.33,24.28,24.32,67000.0,14.8764,14.9009,14.8703,14.8948,67000.0
2010-03-04 14:20:00,24.32,24.33,24.28,24.31,85200.0,14.8948,14.9009,14.8703,14.8887,85200.0
2010-03-04 14:30:00,24.31,24.33,24.29,24.31,62200.0,14.8887,14.9009,14.8764,14.8887,62200.0
2010-03-04 14:40:00,24.31,24.32,24.29,24.29,103800.0,14.8887,14.8948,14.8764,14.8764,103800.0
2010-03-04 14:50:00,24.29,24.3,24.28,24.28,55400.0,14.8764,14.8825,14.8703,14.8703,55400.0
2010-03-04 15:00:00,24.28,24.29,24.27,24.29,115800.0,14.8703,14.8764,14.8642,14.8764,115800.0
2010-03-04 15:10:00,24.29,24.31,24.27,24.29,79200.0,14.8764,14.8887,14.8642,14.8764,79200.0
2010-03-04 15:20:00,24.29,24.34,24.28,24.34,104600.0,14.8764,14.907,14.8703,14.907,104600.0
2010-03-04 15:30:00,24.33,24.36,24.32,24.34,147000.0,14.9009,14.9193,14.8948,14.907,147000.0
2010-03-04 15:40:00,24.34,24.41,24.34,24.4,192600.0,14.907,14.9499,14.907,14.9438,192600.0
2010-03-04 15:50:00,24.4,24.41,24.38,24.39,247800.0,14.9438,14.9499,14.9315,14.9376,247800.0
2010-03-05 09:30:00,24.5,24.57,24.43,24.48,124800.0,15.005,15.0479,14.9621,14.9928,124800.0
2010-03-05 09:40:00,24.48,24.61,24.46,24.57,176000.0,14.9928,15.0724,14.9805,15.0479,176000.0
2010-03-05 09:50:00,24.57,24.62,24.55,24.61,200400.0,15.0479,15.0785,15.0356,15.0724,200400.0
2010-03-05 10:00:00,24.6,24.61,24.54,24.58,107400.0,15.0663,15.0724,15.0295,15.054,107400.0
2010-03-05 10:10:00,24.58,24.63,24.55,24.55,71600.0,15.054,15.0846,15.0356,15.0356,71600.0
2010-03-05 10:20:00,24.55,24.6,24.52,24.58,76000.0,15.0356,15.0663,15.0173,15.054,76000.0
2010-03-05 10:30:00,24.58,24.59,24.55,24.57,55400.0,15.054,15.0601,15.0356,15.0479,55400.0
2010-03-05 10:40:00,24.57,24.6,24.56,24.57,77800.0,15.0479,15.0663,15.0418,15.0479,77800.0
2010-03-05 10:50:00,24.56,24.6,24.55,24.6,54600.0,15.0418,15.0663,15.0356,15.0663,54600.0
2010-03-05 11:00:00,24.6,24.62,24.57,24.61,60600.0,15.0663,15.0785,15.0479,15.0724,60600.0
2010-03-05 11:10:00,24.61,24.65,24.61,24.65,69600.0,15.0724,15.0969,15.0724,15.0969,69600.0
2010-03-05 11:20:00,24.65,24.71,24.65,24.71,71600.0,15.0969,15.1336,15.0969,15.1336,71600.0
2010-03-05 11:30:00,24.7,24.71,24.68,24.71,64200.0,15.1275,15.1336,15.1153,15.1336,64200.0
2010-03-05 11:40:00,24.71,24.71,24.67,24.68,60800.0,15.1336,15.1336,15.1091,15.1153,60800.0
2010-03-05 11:50:00,24.68,24.71,24.67,24.7,62600.0,15.1153,15.1336,15.1091,15.1275,62600.0
2010-03-05 12:00:00,24.7,24.78,24.7,24.77,130400.0,15.1275,15.1765,15.1275,15.1704,130400.0
2010-03-05 12:10:00,24.77,24.77,24.75,24.75,57600.0,15.1704,15.1704,15.1581,15.1581,57600.0
2010-03-05 12:20:00,24.75,24.75,24.72,24.75,101800.0,15.1581,15.1581,15.1398,15.1581,101800.0
2010-03-05 12:30:00,24.74,24.75,24.71,24.72,50800.0,15.152,15.1581,15.1336,15.1398,50800.0
2010-03-05 12:40:00,24.72,24.75,24.71,24.75,80400.0,15.1398,15.1581,15.1336,15.1581,80400.0
2010-03-05 12:50:00,24.74,24.74,24.72,24.73,37800.0,15.152,15.152,15.1398,15.1459,37800.0
2010-03-05 13:00:00,24.73,24.74,24.71,24.72,46400.0,15.1459,15.152,15.1336,15.1398,46400.0
2010-03-05 13:10:00,24.72,24.72,24.68,24.69,68800.0,15.1398,15.1398,15.1153,15.1214,68800.0
2010-03-05 13:20:00,24.68,24.71,24.68,24.71,50200.0,15.1153,15.1336,15.1153,15.1336,50200.0
2010-03-05 13:30:00,24.71,24.74,24.71,24.72,60200.0,15.1336,15.152,15.1336,15.1398,60200.0
2010-03-05 13:40:00,24.73,24.75,24.72,24.75,68400.0,15.1459,15.1581,15.1398,15.1581,68400.0
2010-03-05 13:50:00,24.75,24.81,24.75,24.81,109400.0,15.1581,15.1949,15.1581,15.1949,109400.0
2010-03-05 14:00:00,24.81,24.81,24.79,24.8,109200.0,15.1949,15.1949,15.1826,15.1888,109200.0
2010-03-05 14:10:00,24.8,24.81,24.78,24.79,132200.0,15.1888,15.1949,15.1765,15.1826,132200.0
2010-03-05 14:20:00,24.8,24.81,24.79,24.8,91400.0,15.1888,15.1949,15.1826,15.1888,91400.0
2010-03-05 14:30:00,24.81,24.84,24.8,24.84,134800.0,15.1949,15.2133,15.1888,15.2133,134800.0
2010-03-05 14:40:00,24.83,24.87,24.82,24.86,209400.0,15.2071,15.2316,15.201,15.2255,209400.0
2010-03-05 14:50:00,24.86,24.87,24.86,24.86,211600.0,15.2255,15.2316,15.2255,15.2255,211600.0
2010-03-05 15:00:00,24.86,24.92,24.86,24.88,185000.0,15.2255,15.2622,15.2255,15.2377,185000.0
2010-03-05 15:10:00,24.87,24.88,24.86,24.86,83400.0,15.2316,15.2377,15.2255,15.2255,83400.0
2010-03-05 15:20:00,24.86,24.88,24.84,24.86,154200.0,15.2255,15.2377,15.2133,15.2255,154200.0
2010-03-05 15:30:00,24.86,24.89,24.85,24.86,186200.0,15.2255,15.2439,15.2194,15.2255,186200.0
2010-03-05 15:40:00,24.86,24.86,24.83,24.84,171400.0,15.2255,15.2255,15.2071,15.2133,171400.0
2010-03-05 15:50:00,24.84,24.89,24.84,24.88,308200.0,15.2133,15.2439,15.2133,15.2377,308200.0
2010-03-08 09:30:00,25.68,25.87,25.47,25.52,890200.0,15.7277,15.8441,15.5991,15.6297,890200.0
2010-03-08 09:40:00,25.53,25.77,25.52,25.7,593800.0,15.6358,15.7828,15.6297,15.74,593800.0
2010-03-08 09:50:00,25.71,25.71,25.63,25.63,322600.0,15.7461,15.7461,15.6971,15.6971,322600.0
2010-03-08 10:00:00,25.63,25.79,25.63,25.75,238200.0,15.6971,15.7951,15.6971,15.7706,238200.0
2010-03-08 10:10:00,25.75,25.77,25.67,25.7,177600.0,15.7706,15.7828,15.7216,15.74,177600.0
2010-03-08 10:20:00,25.71,25.75,25.66,25.68,152600.0,15.7461,15.7706,15.7155,15.7277,152600.0
2010-03-08 10:30:00,25.68,25.68,25.61,25.67,181800.0,15.7277,15.7277,15.6848,15.7216,181800.0
2010-03-08 10:40:00,25.66,25.68,25.62,25.67,90800.0,15.7155,15.7277,15.691,15.7216,90800.0
2010-03-08 10:50:00,25.68,25.68,25.66,25.67,81400.0,15.7277,15.7277,15.7155,15.7216,81400.0
2010-03-08 11:00:00,25.67,25.7,25.67,25.69,89400.0,15.7216,15.74,15.7216,15.7338,89400.0
2010-03-08 11:10:00,25.69,25.7,25.67,25.7,120600.0,15.7338,15.74,15.7216,15.74,120600.0
2010-03-08 11:20:00,25.69,25.7,25.67,25.7,102400.0,15.7338,15.74,15.7216,15.74,102400.0
2010-03-08 11:30:00,25.7,25.72,25.68,25.72,121800.0,15.74,15.7522,15.7277,15.7522,121800.0
2010-03-08 11:40:00,25.72,25.74,25.71,25.74,81000.0,15.7522,15.7645,15.7461,15.7645,81000.0
2010-03-08 11:50:00,25.74,25.75,25.73,25.73,112000.0,15.7645,15.7706,15.7583,15.7583,112000.0
2010-03-08 12:00:00,25.73,25.74,25.71,25.74,57400.0,15.7583,15.7645,15.7461,15.7645,57400.0
2010-03-08 12:10:00,25.74,25.75,25.73,25.74,70000.0,15.7645,15.7706,15.7583,15.7645,70000.0
2010-03-08 12:20:00,25.74,25.75,25.69,25.7,84000.0,15.7645,15.7706,15.7338,15.74,84000.0
2010-03-08 12:30:00,25.7,25.71,25.67,25.67,102400.0,15.74,15.7461,15.7216,15.7216,102400.0
2010-03-08 12:40:00,25.67,25.68,25.63,25.64,248400.0,15.7216,15.7277,15.6971,15.7032,248400.0
2010-03-08 12:50:00,25.64,25.65,25.63,25.64,106400.0,15.7032,15.7093,15.6971,15.7032,106400.0
2010-03-08 13:00:00,25.64,25.65,25.63,25.64,136800.0,15.7032,15.7093,15.6971,15.7032,136800.0
2010-03-08 13:10:00,25.65,25.65,25.56,25.58,180800.0,15.7093,15.7093,15.6542,15.6665,180800.0
2010-03-08 13:20:00,25.58,25.6,25.57,25.58,45400.0,15.6665,15.6787,15.6603,15.6665,45400.0
2010-03-08 13:30:00,25.58,25.62,25.57,25.62,126600.0,15.6665,15.691,15.6603,15.691,126600.0
2010-03-08 13:40:00,25.61,25.64,25.61,25.62,127400.0,15.6848,15.7032,15.6848,15.691,127400.0
2010-03-08 13:50:00,25.63,25.64,25.56,25.57,211400.0,15.6971,15.7032,15.6542,15.6603,211400.0
2010-03-08 14:00:00,25.56,25.59,25.54,25.55,46000.0,15.6542,15.6726,15.642,15.6481,46000.0
2010-03-08 14:10:00,25.55,25.56,25.54,25.55,79600.0,15.6481,15.6542,15.642,15.6481,79600.0
2010-03-08 14:20:00,25.55,25.56,25.54,25.55,46200.0,15.6481,15.6542,15.642,15.6481,46200.0
2010-03-08 14:30:00,25.56,25.58,25.55,25.56,40200.0,15.6542,15.6665,15.6481,15.6542,40200.0
2010-03-08 14:40:00,25.56,25.57,25.54,25.54,79400.0,15.6542,15.6603,15.642,15.642,79400.0
2010-03-08 14:50:00,25.54,25.55,25.51,25.52,57600.0,15.642,15.6481,15.6236,15.6297,57600.0
2010-03-08 15:00:00,25.51,25.54,25.5,25.53,112200.0,15.6236,15.642,15.6175,15.6358,112200.0
2010-03-08 15:10:00,25.53,25.54,25.53,25.53,83400.0,15.6358,15.642,15.6358,15.6358,83400.0
2010-03-08 15:20:00,25.53,25.54,25.53,25.53,53000.0,15.6358,15.642,15.6358,15.6358,53000.0
2010-03-08 15:30:00,25.54,25.54,25.51,25.51,225000.0,15.642,15.642,15.6236,15.6236,225000.0
2010-03-08 15:40:00,25.51,25.52,25.48,25.48,222800.0,15.6236,15.6297,15.6052,15.6052,222800.0
2010-03-08 15:50:00,25.48,25.49,25.46,25.49,475000.0,15.6052,15.6113,15.593,15.6113,475000.0
2010-03-09 09:30:00,25.48,25.49,25.29,25.41,206800.0,15.6052,15.6113,15.4889,15.5623,206800.0
2010-03-09 09:40:00,25.4,25.49,25.4,25.43,167800.0,15.5562,15.6113,15.5562,15.5746,167800.0
2010-03-09 09:50:00,25.43,25.43,25.3,25.31,118000.0,15.5746,15.5746,15.495,15.5011,118000.0
2010-03-09 10:00:00,25.31,25.39,25.3,25.36,181200.0,15.5011,15.5501,15.495,15.5317,181200.0
2010-03-09 10:10:00,25.35,25.42,25.34,25.36,141200.0,15.5256,15.5685,15.5195,15.5317,141200.0
2010-03-09 10:20:00,25.37,25.41,25.33,25.38,198000.0,15.5378,15.5623,15.5134,15.544,198000.0
2010-03-09 10:30:00,25.38,25.41,25.38,25.38,99600.0,15.544,15.5623,15.544,15.544,99600.0
2010-03-09 10:40:00,25.38,25.38,25.34,25.35,210600.0,15.544,15.544,15.5195,15.5256,210600.0
2010-03-09 10:50:00,25.35,25.39,25.32,25.33,123400.0,15.5256,15.5501,15.5072,15.5134,123400.0
2010-03-09 11:00:00,25.34,25.36,25.3,25.32,84800.0,15.5195,15.5317,15.495,15.5072,84800.0
2010-03-09 11:10:00,25.33,25.36,25.32,25.34,73600.0,15.5134,15.5317,15.5072,15.5195,73600.0
2010-03-09 11:20:00,25.34,25.38,25.34,25.36,55600.0,15.5195,15.544,15.5195,15.5317,55600.0
2010-03-09 11:30:00,25.36,25.39,25.33,25.34,93000.0,15.5317,15.5501,15.5134,15.5195,93000.0
2010-03-09 11:40:00,25.34,25.38,25.34,25.36,67600.0,15.5195,15.544,15.5195,15.5317,67600.0
2010-03-09 11:50:00,25.36,25.39,25.36,25.36,61600.0,15.5317,15.5501,15.5317,15.5317,61600.0
2010-03-09 12:00:00,25.36,25.37,25.32,25.33,70800.0,15.5317,15.5378,15.5072,15.5134,70800.0
2010-03-09 12:10:00,25.33,25.34,25.31,25.31,71800.0,15.5134,15.5195,15.5011,15.5011,71800.0
2010-03-09 12:20:00,25.31,25.34,25.3,25.3,88400.0,15.5011,15.5195,15.495,15.495,88400.0
2010-03-09 12:30:00,25.3,25.3,25.25,25.25,73800.0,15.495,15.495,15.4644,15.4644,73800.0
2010-03-09 12:40:00,25.25,25.3,25.25,25.27,140600.0,15.4644,15.495,15.4644,15.4766,140600.0
2010-03-09 12:50:00,25.27,25.27,25.24,25.26,76200.0,15.4766,15.4766,15.4582,15.4705,76200.0
2010-03-09 13:00:00,25.27,25.29,25.26,25.29,42600.0,15.4766,15.4889,15.4705,15.4889,42600.0
2010-03-09 13:10:00,25.28,25.29,25.26,25.27,66400.0,15.4827,15.4889,15.4705,15.4766,66400.0
2010-03-09 13:20:00,25.28,25.28,25.25,25.27,72400.0,15.4827,15.4827,15.4644,15.4766,72400.0
2010-03-09 13:30:00,25.27,25.29,25.26,25.27,58200.0,15.4766,15.4889,15.4705,15.4766,58200.0
2010-03-09 13:40:00,25.27,25.28,25.25,25.27,42600.0,15.4766,15.4827,15.4644,15.4766,42600.0
2010-03-09 13:50:00,25.27,25.3,25.27,25.3,69600.0,15.4766,15.495,15.4766,15.495,69600.0
2010-03-09 14:00:00,25.3,25.33,25.29,25.31,56000.0,15.495,15.5134,15.4889,15.5011,56000.0
2010-03-09 14:10:00,25.31,25.32,25.3,25.31,39800.0,15.5011,15.5072,15.495,15.5011,39800.0
2010-03-09 14:20:00,25.31,25.31,25.29,25.3,91800.0,15.5011,15.5011,15.4889,15.495,91800.0
2010-03-09 14:30:00,25.3,25.32,25.27,25.29,153000.0,15.495,15.5072,15.4766,15.4889,153000.0
2010-03-09 14:40:00,25.29,25.3,25.26,25.3,56600.0,15.4889,15.495,15.4705,15.495,56600.0
2010-03-09 14:50:00,25.3,25.31,25.27,25.29,121000.0,15.495,15.5011,15.4766,15.4889,121000.0
2010-03-09 15:00:00,25.3,25.31,25.29,25.3,103600.0,15.495,15.5011,15.4889,15.495,103600.0
2010-03-09 15:10:00,25.31,25.31,25.27,25.3,201000.0,15.5011,15.5011,15.4766,15.495,201000.0
2010-03-09 15:20:00,25.31,25.32,25.27,25.29,161800.0,15.5011,15.5072,15.4766,15.4889,161800.0
2010-03-09 15:30:00,25.29,25.31,25.26,25.29,180600.0,15.4889,15.5011,15.4705,15.4889,180600.0
2010-03-09 15:40:00,25.29,25.34,25.29,25.3,344000.0,15.4889,15.5195,15.4889,15.495,344000.0
2010-03-09 15:50:00,25.3,25.34,25.3,25.31,499800.0,15.495,15.5195,15.495,15.5011,499800.0
2010-03-10 09:30:00,25.29,25.29,25.14,25.15,130000.0,15.4889,15.4889,15.397,15.4031,130000.0
2010-03-10 09:40:00,25.15,25.25,25.15,25.19,109000.0,15.4031,15.4644,15.4031,15.4276,109000.0
2010-03-10 09:50:00,25.19,25.22,25.16,25.2,272200.0,15.4276,15.446,15.4092,15.4337,272200.0
2010-03-10 10:00:00,25.2,25.23,25.18,25.23,95800.0,15.4337,15.4521,15.4215,15.4521,95800.0
2010-03-10 10:10:00,25.23,25.28,25.21,25.24,110000.0,15.4521,15.4827,15.4399,15.4582,110000.0
2010-03-10 10:20:00,25.24,25.25,25.2,25.22,74400.0,15.4582,15.4644,15.4337,15.446,74400.0
2010-03-10 10:30:00,25.23,25.24,25.18,25.19,92200.0,15.4521,15.4582,15.4215,15.4276,92200.0
2010-03-10 10:40:00,25.19,25.21,25.18,25.18,99800.0,15.4276,15.4399,15.4215,15.4215,99800.0
2010-03-10 10:50:00,25.18,25.2,25.17,25.19,265400.0,15.4215,15.4337,15.4154,15.4276,265400.0
2010-03-10 11:00:00,25.19,25.23,25.18,25.21,66000.0,15.4276,15.4521,15.4215,15.4399,66000.0
2010-03-10 11:10:00,25.21,25.21,25.15,25.17,45200.0,15.4399,15.4399,15.4031,15.4154,45200.0
2010-03-10 11:20:00,25.17,25.2,25.15,25.19,57600.0,15.4154,15.4337,15.4031,15.4276,57600.0
2010-03-10 11:30:00,25.2,25.25,25.19,25.25,133000.0,15.4337,15.4644,15.4276,15.4644,133000.0
2010-03-10 11:40:00,25.25,25.25,25.2,25.2,37000.0,15.4644,15.4644,15.4337,15.4337,37000.0
2010-03-10 11:50:00,25.2,25.23,25.2,25.21,50400.0,15.4337,15.4521,15.4337,15.4399,50400.0
2010-03-10 12:00:00,25.21,25.27,25.2,25.25,223200.0,15.4399,15.4766,15.4337,15.4644,223200.0
2010-03-10 12:10:00,25.24,25.27,25.2,25.22,85600.0,15.4582,15.4766,15.4337,15.446,85600.0
2010-03-10 12:20:00,25.22,25.23,25.17,25.18,42000.0,15.446,15.4521,15.4154,15.4215,42000.0
2010-03-10 12:30:00,25.18,25.18,25.13,25.18,45200.0,15.4215,15.4215,15.3909,15.4215,45200.0
2010-03-10 12:40:00,25.18,25.23,25.18,25.21,56800.0,15.4215,15.4521,15.4215,15.4399,56800.0
2010-03-10 12:50:00,25.21,25.26,25.18,25.25,90800.0,15.4399,15.4705,15.4215,15.4644,90800.0
2010-03-10 13:00:00,25.25,25.27,25.24,25.27,53200.0,15.4644,15.4766,15.4582,15.4766,53200.0
2010-03-10 13:10:00,25.27,25.29,25.24,25.29,134800.0,15.4766,15.4889,15.4582,15.4889,134800.0
2010-03-10 13:20:00,25.28,25.28,25.23,25.23,83200.0,15.4827,15.4827,15.4521,15.4521,83200.0
2010-03-10 13:30:00,25.23,25.25,25.21,25.23,45200.0,15.4521,15.4644,15.4399,15.4521,45200.0
2010-03-10 13:40:00,25.24,25.29,25.23,25.28,87600.0,15.4582,15.4889,15.4521,15.4827,87600.0
2010-03-10 13:50:00,25.28,25.29,25.24,25.28,85400.0,15.4827,15.4889,15.4582,15.4827,85400.0
2010-03-10 14:00:00,25.28,25.31,25.25,25.31,77400.0,15.4827,15.5011,15.4644,15.5011,77400.0
2010-03-10 14:10:00,25.3,25.34,25.29,25.33,73200.0,15.495,15.5195,15.4889,15.5134,73200.0
2010-03-10 14:20:00,25.32,25.35,25.31,25.33,82200.0,15.5072,15.5256,15.5011,15.5134,82200.0
2010-03-10 14:30:00,25.33,25.34,25.31,25.34,41600.0,15.5134,15.5195,15.5011,15.5195,41600.0
2010-03-10 14:40:00,25.33,25.33,25.29,25.3,68800.0,15.5134,15.5134,15.4889,15.495,68800.0
2010-03-10 14:50:00,25.3,25.3,25.26,25.26,58800.0,15.495,15.495,15.4705,15.4705,58800.0
2010-03-10 15:00:00,25.26,25.29,25.24,25.27,106600.0,15.4705,15.4889,15.4582,15.4766,106600.0
2010-03-10 15:10:00,25.27,25.32,25.26,25.31,153600.0,15.4766,15.5072,15.4705,15.5011,153600.0
2010-03-10 15:20:00,25.31,25.33,25.27,25.28,135200.0,15.5011,15.5134,15.4766,15.4827,135200.0
2010-03-10 15:30:00,25.28,25.29,25.24,25.28,204800.0,15.4827,15.4889,15.4582,15.4827,204800.0
2010-03-10 15:40:00,25.28,25.3,25.25,25.3,213800.0,15.4827,15.495,15.4644,15.495,213800.0
2010-03-10 15:50:00,25.3,25.36,25.3,25.34,445600.0,15.495,15.5317,15.495,15.5195,445600.0
2010-03-11 09:30:00,25.23,25.27,25.2,25.22,42400.0,15.4521,15.4766,15.4337,15.446,42400.0
2010-03-11 09:40:00,25.2,25.23,25.14,25.14,42800.0,15.4337,15.4521,15.397,15.397,42800.0
2010-03-11 09:50:00,25.14,25.2,25.1,25.17,48800.0,15.397,15.4337,15.3725,15.4154,48800.0
2010-03-11 10:00:00,25.18,25.21,25.16,25.18,44400.0,15.4215,15.4399,15.4092,15.4215,44400.0
2010-03-11 10:10:00,25.18,25.21,25.13,25.13,57000.0,15.4215,15.4399,15.3909,15.3909,57000.0
2010-03-11 10:20:00,25.14,25.17,25.13,25.15,34200.0,15.397,15.4154,15.3909,15.4031,34200.0
2010-03-11 10:30:00,25.16,25.17,25.11,25.12,41400.0,15.4092,15.4154,15.3786,15.3847,41400.0
2010-03-11 10:40:00,25.13,25.15,25.1,25.11,57400.0,15.3909,15.4031,15.3725,15.3786,57400.0
2010-03-11 10:50:00,25.12,25.17,25.11,25.15,32800.0,15.3847,15.4154,15.3786,15.4031,32800.0
2010-03-11 11:00:00,25.16,25.16,25.13,25.16,29800.0,15.4092,15.4092,15.3909,15.4092,29800.0
2010-03-11 11:10:00,25.16,25.16,25.13,25.13,45600.0,15.4092,15.4092,15.3909,15.3909,45600.0
2010-03-11 11:20:00,25.14,25.15,25.12,25.13,28400.0,15.397,15.4031,15.3847,15.3909,28400.0
2010-03-11 11:30:00,25.13,25.15,25.13,25.14,34200.0,15.3909,15.4031,15.3909,15.397,34200.0
2010-03-11 11:40:00,25.14,25.15,25.11,25.14,35200.0,15.397,15.4031,15.3786,15.397,35200.0
2010-03-11 11:50:00,25.14,25.15,25.13,25.14,26200.0,15.397,15.4031,15.3909,15.397,26200.0
2010-03-11 12:00:00,25.14,25.17,25.13,25.15,44400.0,15.397,15.4154,15.3909,15.4031,44400.0
2010-03-11 12:10:00,25.15,25.16,25.1,25.12,72400.0,15.4031,15.4092,15.3725,15.3847,72400.0
2010-03-11 12:20:00,25.11,25.13,25.11,25.11,25600.0,15.3786,15.3909,15.3786,15.3786,25600.0
2010-03-11 12:30:00,25.11,25.13,25.1,25.12,31600.0,15.3786,15.3909,15.3725,15.3847,31600.0
2010-03-11 12:40:00,25.13,25.16,25.12,25.14,23200.0,15.3909,15.4092,15.3847,15.397,23200.0
2010-03-11 12:50:00,25.14,25.16,25.13,25.15,46400.0,15.397,15.4092,15.3909,15.4031,46400.0
2010-03-11 13:00:00,25.15,25.18,25.15,25.16,36000.0,15.4031,15.4215,15.4031,15.4092,36000.0
2010-03-11 13:10:00,25.16,25.18,25.15,25.15,28000.0,15.4092,15.4215,15.4031,15.4031,28000.0
2010-03-11 13:20:00,25.15,25.18,25.15,25.16,32200.0,15.4031,15.4215,15.4031,15.4092,32200.0
2010-03-11 13:30:00,25.16,25.18,25.16,25.18,26200.0,15.4092,15.4215,15.4092,15.4215,26200.0
2010-03-11 13:40:00,25.17,25.2,25.16,25.19,30800.0,15.4154,15.4337,15.4092,15.4276,30800.0
2010-03-11 13:50:00,25.19,25.22,25.19,25.2,50600.0,15.4276,15.446,15.4276,15.4337,50600.0
2010-03-11 14:00:00,25.2,25.22,25.19,25.2,54200.0,15.4337,15.446,15.4276,15.4337,54200.0
2010-03-11 14:10:00,25.2,25.23,25.17,25.21,59600.0,15.4337,15.4521,15.4154,15.4399,59600.0
2010-03-11 14:20:00,25.21,25.24,25.2,25.21,67000.0,15.4399,15.4582,15.4337,15.4399,67000.0
2010-03-11 14:30:00,25.22,25.22,25.2,25.21,44000.0,15.446,15.446,15.4337,15.4399,44000.0
2010-03-11 14:40:00,25.21,25.22,25.2,25.2,43000.0,15.4399,15.446,15.4337,15.4337,43000.0
2010-03-11 14:50:00,25.2,25.22,25.2,25.22,36000.0,15.4337,15.446,15.4337,15.446,36000.0
2010-03-11 15:00:00,25.21,25.25,25.19,25.24,51800.0,15.4399,15.4644,15.4276,15.4582,51800.0
2010-03-11 15:10:00,25.24,25.3,25.23,25.27,75200.0,15.4582,15.495,15.4521,15.4766,75200.0
2010-03-11 15:20:00,25.26,25.28,25.23,25.28,61600.0,15.4705,15.4827,15.4521,15.4827,61600.0
2010-03-11 15:30:00,25.28,25.3,25.27,25.29,106400.0,15.4827,15.495,15.4766,15.4889,106400.0
2010-03-11 15:40:00,25.29,25.31,25.28,25.28,83400.0,15.4889,15.5011,15.4827,15.4827,83400.0
2010-03-11 15:50:00,25.28,25.34,25.28,25.3,307000.0,15.4827,15.5195,15.4827,15.495,307000.0
2010-03-12 09:30:00,25.42,25.52,25.22,25.28,117800.0,15.5685,15.6297,15.446,15.4827,117800.0
2010-03-12 09:40:00,25.28,25.31,25.25,25.27,33200.0,15.4827,15.5011,15.4644,15.4766,33200.0
2010-03-12 09:50:00,25.28,25.31,25.21,25.24,53000.0,15.4827,15.5011,15.4399,15.4582,53000.0
2010-03-12 10:00:00,25.23,25.24,25.16,25.19,70000.0,15.4521,15.4582,15.4092,15.4276,70000.0
2010-03-12 10:10:00,25.18,25.2,25.11,25.14,114800.0,15.4215,15.4337,15.3786,15.397,114800.0
2010-03-12 10:20:00,25.14,25.17,25.13,25.15,58400.0,15.397,15.4154,15.3909,15.4031,58400.0
2010-03-12 10:30:00,25.16,25.21,25.15,25.18,96200.0,15.4092,15.4399,15.4031,15.4215,96200.0
2010-03-12 10:40:00,25.18,25.18,25.11,25.12,53600.0,15.4215,15.4215,15.3786,15.3847,53600.0
2010-03-12 10:50:00,25.11,25.18,25.11,25.18,78200.0,15.3786,15.4215,15.3786,15.4215,78200.0
2010-03-12 11:00:00,25.18,25.21,25.16,25.2,82800.0,15.4215,15.4399,15.4092,15.4337,82800.0
2010-03-12 11:10:00,25.2,25.26,25.18,25.24,62400.0,15.4337,15.4705,15.4215,15.4582,62400.0
2010-03-12 11:20:00,25.24,25.32,25.24,25.31,64000.0,15.4582,15.5072,15.4582,15.5011,64000.0
2010-03-12 11:30:00,25.3,25.3,25.2,25.22,40200.0,15.495,15.495,15.4337,15.446,40200.0
2010-03-12 11:40:00,25.22,25.22,25.17,25.18,35400.0,15.446,15.446,15.4154,15.4215,35400.0
2010-03-12 11:50:00,25.18,25.2,25.13,25.18,63400.0,15.4215,15.4337,15.3909,15.4215,63400.0
2010-03-12 12:00:00,25.18,25.2,25.16,25.18,88200.0,15.4215,15.4337,15.4092,15.4215,88200.0
2010-03-12 12:10:00,25.19,25.24,25.16,25.19,135000.0,15.4276,15.4582,15.4092,15.4276,135000.0
2010-03-12 12:20:00,25.19,25.23,25.18,25.2,70400.0,15.4276,15.4521,15.4215,15.4337,70400.0
2010-03-12 12:30:00,25.19,25.19,25.13,25.13,23200.0,15.4276,15.4276,15.3909,15.3909,23200.0
2010-03-12 12:40:00,25.14,25.18,25.13,25.18,47400.0,15.397,15.4215,15.3909,15.4215,47400.0
2010-03-12 12:50:00,25.18,25.19,25.15,25.17,73000.0,15.4215,15.4276,15.4031,15.4154,73000.0
2010-03-12 13:00:00,25.17,25.18,25.15,25.15,23600.0,15.4154,15.4215,15.4031,15.4031,23600.0
2010-03-12 13:10:00,25.15,25.17,25.14,25.17,60000.0,15.4031,15.4154,15.397,15.4154,60000.0
2010-03-12 13:20:00,25.17,25.18,25.16,25.18,25000.0,15.4154,15.4215,15.4092,15.4215,25000.0
2010-03-12 13:30:00,25.18,25.18,25.17,25.17,19000.0,15.4215,15.4215,15.4154,15.4154,19000.0
2010-03-12 13:40:00,25.17,25.18,25.17,25.17,33200.0,15.4154,15.4215,15.4154,15.4154,33200.0
2010-03-12 13:50:00,25.17,25.18,25.16,25.18,20200.0,15.4154,15.4215,15.4092,15.4215,20200.0
2010-03-12 14:00:00,25.18,25.21,25.17,25.18,32400.0,15.4215,15.4399,15.4154,15.4215,32400.0
2010-03-12 14:10:00,25.18,25.19,25.18,25.18,29400.0,15.4215,15.4276,15.4215,15.4215,29400.0
2010-03-12 14:20:00,25.18,25.18,25.15,25.15,44800.0,15.4215,15.4215,15.4031,15.4031,44800.0
2010-03-12 14:30:00,25.16,25.17,25.12,25.12,70600.0,15.4092,15.4154,15.3847,15.3847,70600.0
2010-03-12 14:40:00,25.13,25.16,25.12,25.16,53800.0,15.3909,15.4092,15.3847,15.4092,53800.0
2010-03-12 14:50:00,25.15,25.19,25.15,25.18,76200.0,15.4031,15.4276,15.4031,15.4215,76200.0
2010-03-12 15:00:00,25.18,25.2,25.18,25.18,94400.0,15.4215,15.4337,15.4215,15.4215,94400.0
2010-03-12 15:10:00,25.18,25.19,25.16,25.16,48400.0,15.4215,15.4276,15.4092,15.4092,48400.0
2010-03-12 15:20:00,25.16,25.18,25.15,25.16,64400.0,15.4092,15.4215,15.4031,15.4092,64400.0
2010-03-12 15:30:00,25.16,25.17,25.14,25.14,92400.0,15.4092,15.4154,15.397,15.397,92400.0
2010-03-12 15:40:00,25.14,25.16,25.11,25.15,215000.0,15.397,15.4092,15.3786,15.4031,215000.0
2010-03-12 15:50:00,25.15,25.18,25.14,25.14,457600.0,15.4031,15.4215,15.397,15.397,457600.0
2010-03-15 09:30:00,25.14,25.22,25.12,25.18,69000.0,15.397,15.446,15.3847,15.4215,69000.0
2010-03-15 09:40:00,25.17,25.22,25.13,25.22,42800.0,15.4154,15.446,15.3909,15.446,42800.0
2010-03-15 09:50:00,25.22,25.23,25.16,25.18,31200.0,15.446,15.4521,15.4092,15.4215,31200.0
2010-03-15 10:00:00,25.17,25.21,25.15,25.2,46000.0,15.4154,15.4399,15.4031,15.4337,46000.0
2010-03-15 10:10:00,25.21,25.24,25.18,25.21,84800.0,15.4399,15.4582,15.4215,15.4399,84800.0
2010-03-15 10:20:00,25.22,25.22,25.18,25.18,31000.0,15.446,15.446,15.4215,15.4215,31000.0
2010-03-15 10:30:00,25.19,25.22,25.18,25.2,40600.0,15.4276,15.446,15.4215,15.4337,40600.0
2010-03-15 10:40:00,25.2,25.2,25.16,25.16,20800.0,15.4337,15.4337,15.4092,15.4092,20800.0
2010-03-15 10:50:00,25.16,25.21,25.16,25.2,20200.0,15.4092,15.4399,15.4092,15.4337,20200.0
2010-03-15 11:00:00,25.2,25.21,25.14,25.14,37400.0,15.4337,15.4399,15.397,15.397,37400.0
2010-03-15 11:10:00,25.14,25.15,25.13,25.15,28000.0,15.397,15.4031,15.3909,15.4031,28000.0
2010-03-15 11:20:00,25.14,25.14,25.1,25.12,39800.0,15.397,15.397,15.3725,15.3847,39800.0
2010-03-15 11:30:00,25.12,25.14,25.09,25.14,32800.0,15.3847,15.397,15.3664,15.397,32800.0
2010-03-15 11:40:00,25.14,25.14,25.1,25.11,22000.0,15.397,15.397,15.3725,15.3786,22000.0
2010-03-15 11:50:00,25.11,25.11,25.09,25.11,19800.0,15.3786,15.3786,15.3664,15.3786,19800.0
2010-03-15 12:00:00,25.11,25.11,25.05,25.06,38000.0,15.3786,15.3786,15.3419,15.348,38000.0
2010-03-15 12:10:00,25.06,25.1,25.06,25.09,20000.0,15.348,15.3725,15.348,15.3664,20000.0
2010-03-15 12:20:00,25.1,25.11,25.09,25.1,25400.0,15.3725,15.3786,15.3664,15.3725,25400.0
2010-03-15 12:30:00,25.1,25.11,25.09,25.09,62400.0,15.3725,15.3786,15.3664,15.3664,62400.0
2010-03-15 12:40:00,25.09,25.13,25.09,25.12,68000.0,15.3664,15.3909,15.3664,15.3847,68000.0
2010-03-15 12:50:00,25.12,25.13,25.1,25.11,48200.0,15.3847,15.3909,15.3725,15.3786,48200.0
2010-03-15 13:00:00,25.11,25.12,25.08,25.09,35000.0,15.3786,15.3847,15.3602,15.3664,35000.0
2010-03-15 13:10:00,25.09,25.1,25.08,25.09,22000.0,15.3664,15.3725,15.3602,15.3664,22000.0
2010-03-15 13:20:00,25.08,25.08,25.07,25.07,17400.0,15.3602,15.3602,15.3541,15.3541,17400.0
2010-03-15 13:30:00,25.06,25.07,25.06,25.06,11200.0,15.348,15.3541,15.348,15.348,11200.0
2010-03-15 13:40:00,25.06,25.09,25.05,25.09,35000.0,15.348,15.3664,15.3419,15.3664,35000.0
2010-03-15 13:50:00,25.09,25.09,25.08,25.09,47400.0,15.3664,15.3664,15.3602,15.3664,47400.0
2010-03-15 14:00:00,25.09,25.09,25.07,25.08,65000.0,15.3664,15.3664,15.3541,15.3602,65000.0
2010-03-15 14:10:00,25.08,25.1,25.08,25.09,30800.0,15.3602,15.3725,15.3602,15.3664,30800.0
2010-03-15 14:20:00,25.1,25.1,25.08,25.09,18200.0,15.3725,15.3725,15.3602,15.3664,18200.0
2010-03-15 14:30:00,25.08,25.11,25.08,25.11,39800.0,15.3602,15.3786,15.3602,15.3786,39800.0
2010-03-15 14:40:00,25.11,25.12,25.1,25.11,33200.0,15.3786,15.3847,15.3725,15.3786,33200.0
2010-03-15 14:50:00,25.11,25.12,25.09,25.11,126200.0,15.3786,15.3847,15.3664,15.3786,126200.0
2010-03-15 15:00:00,25.11,25.11,25.08,25.08,31600.0,15.3786,15.3786,15.3602,15.3602,31600.0
2010-03-15 15:10:00,25.09,25.12,25.08,25.11,58000.0,15.3664,15.3847,15.3602,15.3786,58000.0
2010-03-15 15:20:00,25.1,25.13,25.1,25.11,59000.0,15.3725,15.3909,15.3725,15.3786,59000.0
2010-03-15 15:30:00,25.11,25.17,25.11,25.16,196000.0,15.3786,15.4154,15.3786,15.4092,196000.0
2010-03-15 15:40:00,25.16,25.16,25.13,25.14,386800.0,15.4092,15.4092,15.3909,15.397,386800.0
2010-03-15 15:50:00,25.14,25.15,25.11,25.13,576600.0,15.397,15.4031,15.3786,15.3909,576600.0
2010-03-16 09:30:00,24.93,24.98,24.88,24.95,82200.0,15.3867,15.4175,15.3558,15.399,82200.0
2010-03-16 09:40:00,24.94,24.96,24.91,24.91,47000.0,15.3929,15.4052,15.3743,15.3743,47000.0
2010-03-16 09:50:00,24.9,24.92,24.89,24.9,92600.0,15.3682,15.3805,15.362,15.3682,92600.0
2010-03-16 10:00:00,24.9,24.92,24.89,24.91,100200.0,15.3682,15.3805,15.362,15.3743,100200.0
2010-03-16 10:10:00,24.91,24.96,24.91,24.95,64600.0,15.3743,15.4052,15.3743,15.399,64600.0
2010-03-16 10:20:00,24.96,24.99,24.94,24.99,109000.0,15.4052,15.4237,15.3929,15.4237,109000.0
2010-03-16 10:30:00,24.99,25.03,24.99,25.03,53600.0,15.4237,15.4484,15.4237,15.4484,53600.0
2010-03-16 10:40:00,25.03,25.04,24.98,24.99,36000.0,15.4484,15.4546,15.4175,15.4237,36000.0
2010-03-16 10:50:00,24.99,25.03,24.98,25.01,44000.0,15.4237,15.4484,15.4175,15.4361,44000.0
2010-03-16 11:00:00,25.0,25.03,24.99,25.02,70400.0,15.4299,15.4484,15.4237,15.4422,70400.0
2010-03-16 11:10:00,25.02,25.04,25.01,25.04,48000.0,15.4422,15.4546,15.4361,15.4546,48000.0
2010-03-16 11:20:00,25.04,25.06,25.04,25.05,44000.0,15.4546,15.4669,15.4546,15.4607,44000.0
2010-03-16 11:30:00,25.05,25.08,25.05,25.08,48000.0,15.4607,15.4793,15.4607,15.4793,48000.0
2010-03-16 11:40:00,25.07,25.08,25.06,25.08,66400.0,15.4731,15.4793,15.4669,15.4793,66400.0
2010-03-16 11:50:00,25.08,25.09,25.04,25.04,49200.0,15.4793,15.4854,15.4546,15.4546,49200.0
2010-03-16 12:00:00,25.04,25.04,25.01,25.04,37000.0,15.4546,15.4546,15.4361,15.4546,37000.0
2010-03-16 12:10:00,25.04,25.07,25.03,25.07,58000.0,15.4546,15.4731,15.4484,15.4731,58000.0
2010-03-16 12:20:00,25.06,25.07,25.03,25.04,43000.0,15.4669,15.4731,15.4484,15.4546,43000.0
2010-03-16 12:30:00,25.04,25.05,25.02,25.03,42000.0,15.4546,15.4607,15.4422,15.4484,42000.0
2010-03-16 12:40:00,25.03,25.04,25.02,25.03,28400.0,15.4484,15.4546,15.4422,15.4484,28400.0
2010-03-16 12:50:00,25.03,25.04,25.03,25.04,33800.0,15.4484,15.4546,15.4484,15.4546,33800.0
2010-03-16 13:00:00,25.04,25.05,25.02,25.04,55800.0,15.4546,15.4607,15.4422,15.4546,55800.0
2010-03-16 13:10:00,25.05,25.05,25.02,25.03,60000.0,15.4607,15.4607,15.4422,15.4484,60000.0
2010-03-16 13:20:00,25.03,25.04,25.02,25.03,32400.0,15.4484,15.4546,15.4422,15.4484,32400.0
2010-03-16 13:30:00,25.03,25.04,25.02,25.03,43400.0,15.4484,15.4546,15.4422,15.4484,43400.0
2010-03-16 13:40:00,25.03,25.03,25.0,25.0,43200.0,15.4484,15.4484,15.4299,15.4299,43200.0
2010-03-16 13:50:00,25.0,25.03,25.0,25.02,51000.0,15.4299,15.4484,15.4299,15.4422,51000.0
2010-03-16 14:00:00,25.02,25.02,25.0,25.01,56600.0,15.4422,15.4422,15.4299,15.4361,56600.0
2010-03-16 14:10:00,25.0,25.08,25.0,25.05,91000.0,15.4299,15.4793,15.4299,15.4607,91000.0
2010-03-16 14:20:00,25.05,25.09,25.03,25.07,95800.0,15.4607,15.4854,15.4484,15.4731,95800.0
2010-03-16 14:30:00,25.06,25.07,24.99,25.0,91800.0,15.4669,15.4731,15.4237,15.4299,91800.0
2010-03-16 14:40:00,25.0,25.04,25.0,25.0,53200.0,15.4299,15.4546,15.4299,15.4299,53200.0
2010-03-16 14:50:00,25.0,25.06,25.0,25.05,62800.0,15.4299,15.4669,15.4299,15.4607,62800.0
2010-03-16 15:00:00,25.05,25.08,25.05,25.06,89400.0,15.4607,15.4793,15.4607,15.4669,89400.0
2010-03-16 15:10:00,25.05,25.08,25.05,25.07,55800.0,15.4607,15.4793,15.4607,15.4731,55800.0
2010-03-16 15:20:00,25.06,25.08,25.05,25.07,75200.0,15.4669,15.4793,15.4607,15.4731,75200.0
2010-03-16 15:30:00,25.07,25.11,25.05,25.1,122000.0,15.4731,15.4978,15.4607,15.4916,122000.0
2010-03-16 15:40:00,25.1,25.14,25.09,25.11,223200.0,15.4916,15.5163,15.4854,15.4978,223200.0
2010-03-16 15:50:00,25.11,25.19,25.11,25.16,354800.0,15.4978,15.5472,15.4978,15.5286,354800.0
2010-03-17 09:30:00,25.11,25.13,25.0,25.04,111200.0,15.4978,15.5101,15.4299,15.4546,111200.0
2010-03-17 09:40:00,25.05,25.07,25.0,25.05,54600.0,15.4607,15.4731,15.4299,15.4607,54600.0
2010-03-17 09:50:00,25.05,25.11,25.02,25.11,71000.0,15.4607,15.4978,15.4422,15.4978,71000.0
2010-03-17 10:00:00,25.11,25.13,25.08,25.1,72800.0,15.4978,15.5101,15.4793,15.4916,72800.0
2010-03-17 10:10:00,25.09,25.09,25.05,25.09,59200.0,15.4854,15.4854,15.4607,15.4854,59200.0
2010-03-17 10:20:00,25.1,25.11,25.06,25.09,60400.0,15.4916,15.4978,15.4669,15.4854,60400.0
2010-03-17 10:30:00,25.1,25.13,25.08,25.09,55800.0,15.4916,15.5101,15.4793,15.4854,55800.0
2010-03-17 10:40:00,25.09,25.13,25.07,25.11,41200.0,15.4854,15.5101,15.4731,15.4978,41200.0
2010-03-17 10:50:00,25.11,25.13,25.11,25.13,32600.0,15.4978,15.5101,15.4978,15.5101,32600.0
2010-03-17 11:00:00,25.13,25.15,25.09,25.1,68400.0,15.5101,15.5225,15.4854,15.4916,68400.0
2010-03-17 11:10:00,25.09,25.1,25.08,25.1,37000.0,15.4854,15.4916,15.4793,15.4916,37000.0
2010-03-17 11:20:00,25.1,25.15,25.1,25.14,40000.0,15.4916,15.5225,15.4916,15.5163,40000.0
2010-03-17 11:30:00,25.14,25.15,25.11,25.13,42400.0,15.5163,15.5225,15.4978,15.5101,42400.0
2010-03-17 11:40:00,25.12,25.13,25.09,25.1,50600.0,15.504,15.5101,15.4854,15.4916,50600.0
2010-03-17 11:50:00,25.1,25.11,25.05,25.06,57800.0,15.4916,15.4978,15.4607,15.4669,57800.0
2010-03-17 12:00:00,25.06,25.07,25.05,25.06,43800.0,15.4669,15.4731,15.4607,15.4669,43800.0
2010-03-17 12:10:00,25.06,25.07,25.04,25.07,41600.0,15.4669,15.4731,15.4546,15.4731,41600.0
2010-03-17 12:20:00,25.07,25.08,25.06,25.07,33200.0,15.4731,15.4793,15.4669,15.4731,33200.0
2010-03-17 12:30:00,25.06,25.09,25.04,25.07,40400.0,15.4669,15.4854,15.4546,15.4731,40400.0
2010-03-17 12:40:00,25.07,25.11,25.07,25.08,47400.0,15.4731,15.4978,15.4731,15.4793,47400.0
2010-03-17 12:50:00,25.08,25.11,25.08,25.11,33200.0,15.4793,15.4978,15.4793,15.4978,33200.0
2010-03-17 13:00:00,25.11,25.11,25.09,25.1,32600.0,15.4978,15.4978,15.4854,15.4916,32600.0
2010-03-17 13:10:00,25.1,25.14,25.08,25.13,49400.0,15.4916,15.5163,15.4793,15.5101,49400.0
2010-03-17 13:20:00,25.13,25.16,25.11,25.14,47800.0,15.5101,15.5286,15.4978,15.5163,47800.0
2010-03-17 13:30:00,25.15,25.19,25.13,25.18,60200.0,15.5225,15.5472,15.5101,15.541,60200.0
2010-03-17 13:40:00,25.18,25.2,25.14,25.15,71600.0,15.541,15.5533,15.5163,15.5225,71600.0
2010-03-17 13:50:00,25.15,25.17,25.15,25.16,79800.0,15.5225,15.5348,15.5225,15.5286,79800.0
2010-03-17 14:00:00,25.16,25.16,25.13,25.14,42600.0,15.5286,15.5286,15.5101,15.5163,42600.0
2010-03-17 14:10:00,25.14,25.16,25.14,25.15,49600.0,15.5163,15.5286,15.5163,15.5225,49600.0
2010-03-17 14:20:00,25.16,25.16,25.14,25.15,63200.0,15.5286,15.5286,15.5163,15.5225,63200.0
2010-03-17 14:30:00,25.15,25.17,25.13,25.14,129800.0,15.5225,15.5348,15.5101,15.5163,129800.0
2010-03-17 14:40:00,25.14,25.15,25.11,25.12,286800.0,15.5163,15.5225,15.4978,15.504,286800.0
2010-03-17 14:50:00,25.12,25.14,25.11,25.11,106200.0,15.504,15.5163,15.4978,15.4978,106200.0
2010-03-17 15:00:00,25.11,25.14,25.11,25.11,155400.0,15.4978,15.5163,15.4978,15.4978,155400.0
2010-03-17 15:10:00,25.11,25.13,25.1,25.11,229600.0,15.4978,15.5101,15.4916,15.4978,229600.0
2010-03-17 15:20:00,25.1,25.15,25.1,25.15,286000.0,15.4916,15.5225,15.4916,15.5225,286000.0
2010-03-17 15:30:00,25.15,25.18,25.12,25.17,227600.0,15.5225,15.541,15.504,15.5348,227600.0
2010-03-17 15:40:00,25.17,25.22,25.14,25.2,231800.0,15.5348,15.5657,15.5163,15.5533,231800.0
2010-03-17 15:50:00,25.21,25.21,25.15,25.16,509200.0,15.5595,15.5595,15.5225,15.5286,509200.0
2010-03-18 09:30:00,25.08,25.3,25.08,25.26,71800.0,15.4793,15.615,15.4793,15.5904,71800.0
2010-03-18 09:40:00,25.28,25.34,25.28,25.29,38000.0,15.6027,15.6397,15.6027,15.6089,38000.0
2010-03-18 09:50:00,25.29,25.33,25.29,25.31,35000.0,15.6089,15.6336,15.6089,15.6212,35000.0
2010-03-18 10:00:00,25.31,25.36,25.31,25.33,67400.0,15.6212,15.6521,15.6212,15.6336,67400.0
2010-03-18 10:10:00,25.33,25.33,25.29,25.32,63600.0,15.6336,15.6336,15.6089,15.6274,63600.0
2010-03-18 10:20:00,25.32,25.33,25.31,25.32,22600.0,15.6274,15.6336,15.6212,15.6274,22600.0
2010-03-18 10:30:00,25.32,25.33,25.29,25.32,70600.0,15.6274,15.6336,15.6089,15.6274,70600.0
2010-03-18 10:40:00,25.32,25.33,25.28,25.3,61200.0,15.6274,15.6336,15.6027,15.615,61200.0
2010-03-18 10:50:00,25.3,25.33,25.3,25.31,37000.0,15.615,15.6336,15.615,15.6212,37000.0
2010-03-18 11:00:00,25.31,25.32,25.29,25.31,36800.0,15.6212,15.6274,15.6089,15.6212,36800.0
2010-03-18 11:10:00,25.31,25.33,25.29,25.32,35600.0,15.6212,15.6336,15.6089,15.6274,35600.0
2010-03-18 11:20:00,25.32,25.33,25.3,25.31,45200.0,15.6274,15.6336,15.615,15.6212,45200.0
2010-03-18 11:30:00,25.31,25.32,25.29,25.3,33600.0,15.6212,15.6274,15.6089,15.615,33600.0
2010-03-18 11:40:00,25.3,25.31,25.25,25.27,30000.0,15.615,15.6212,15.5842,15.5965,30000.0
2010-03-18 11:50:00,25.26,25.26,25.25,25.25,21400.0,15.5904,15.5904,15.5842,15.5842,21400.0
2010-03-18 12:00:00,25.24,25.3,25.24,25.3,55000.0,15.578,15.615,15.578,15.615,55000.0
2010-03-18 12:10:00,25.3,25.32,25.29,25.3,54000.0,15.615,15.6274,15.6089,15.615,54000.0
2010-03-18 12:20:00,25.3,25.3,25.27,25.28,18200.0,15.615,15.615,15.5965,15.6027,18200.0
2010-03-18 12:30:00,25.28,25.29,25.27,25.27,29400.0,15.6027,15.6089,15.5965,15.5965,29400.0
2010-03-18 12:40:00,25.27,25.29,25.25,25.26,30600.0,15.5965,15.6089,15.5842,15.5904,30600.0
2010-03-18 12:50:00,25.26,25.28,25.25,25.28,38600.0,15.5904,15.6027,15.5842,15.6027,38600.0
2010-03-18 13:00:00,25.28,25.34,25.27,25.33,34000.0,15.6027,15.6397,15.5965,15.6336,34000.0
2010-03-18 13:10:00,25.33,25.36,25.33,25.33,82000.0,15.6336,15.6521,15.6336,15.6336,82000.0
2010-03-18 13:20:00,25.33,25.36,25.32,25.33,49200.0,15.6336,15.6521,15.6274,15.6336,49200.0
2010-03-18 13:30:00,25.33,25.35,25.33,25.33,37200.0,15.6336,15.6459,15.6336,15.6336,37200.0
2010-03-18 13:40:00,25.34,25.34,25.32,25.33,21600.0,15.6397,15.6397,15.6274,15.6336,21600.0
2010-03-18 13:50:00,25.34,25.36,25.33,25.36,52600.0,15.6397,15.6521,15.6336,15.6521,52600.0
2010-03-18 14:00:00,25.36,25.38,25.34,25.36,53800.0,15.6521,15.6644,15.6397,15.6521,53800.0
2010-03-18 14:10:00,25.36,25.36,25.34,25.35,44200.0,15.6521,15.6521,15.6397,15.6459,44200.0
2010-03-18 14:20:00,25.35,25.39,25.35,25.39,49000.0,15.6459,15.6706,15.6459,15.6706,49000.0
2010-03-18 14:30:00,25.38,25.42,25.38,25.4,72000.0,15.6644,15.6891,15.6644,15.6768,72000.0
2010-03-18 14:40:00,25.4,25.41,25.38,25.39,60600.0,15.6768,15.6829,15.6644,15.6706,60600.0
2010-03-18 14:50:00,25.38,25.39,25.36,25.36,37600.0,15.6644,15.6706,15.6521,15.6521,37600.0
2010-03-18 15:00:00,25.35,25.36,25.32,25.33,66800.0,15.6459,15.6521,15.6274,15.6336,66800.0
2010-03-18 15:10:00,25.33,25.35,25.32,25.35,57200.0,15.6336,15.6459,15.6274,15.6459,57200.0
2010-03-18 15:20:00,25.35,25.38,25.35,25.37,143200.0,15.6459,15.6644,15.6459,15.6582,143200.0
2010-03-18 15:30:00,25.36,25.4,25.36,25.4,85000.0,15.6521,15.6768,15.6521,15.6768,85000.0
2010-03-18 15:40:00,25.4,25.42,25.35,25.4,193200.0,15.6768,15.6891,15.6459,15.6768,193200.0
2010-03-18 15:50:00,25.4,25.42,25.38,25.4,204800.0,15.6768,15.6891,15.6644,15.6768,204800.0
2010-03-19 09:30:00,25.41,25.55,25.28,25.42,819000.0,15.6829,15.7693,15.6027,15.6891,819000.0
2010-03-19 09:40:00,25.41,25.45,25.36,25.42,89800.0,15.6829,15.7076,15.6521,15.6891,89800.0
2010-03-19 09:50:00,25.41,25.41,25.3,25.4,204200.0,15.6829,15.6829,15.615,15.6768,204200.0
2010-03-19 10:00:00,25.4,25.42,25.37,25.38,113000.0,15.6768,15.6891,15.6582,15.6644,113000.0
2010-03-19 10:10:00,25.38,25.41,25.36,25.4,113800.0,15.6644,15.6829,15.6521,15.6768,113800.0
2010-03-19 10:20:00,25.4,25.42,25.36,25.39,140000.0,15.6768,15.6891,15.6521,15.6706,140000.0
2010-03-19 10:30:00,25.39,25.42,25.36,25.36,77400.0,15.6706,15.6891,15.6521,15.6521,77400.0
2010-03-19 10:40:00,25.36,25.39,25.35,25.36,71200.0,15.6521,15.6706,15.6459,15.6521,71200.0
2010-03-19 10:50:00,25.36,25.36,25.34,25.36,65000.0,15.6521,15.6521,15.6397,15.6521,65000.0
2010-03-19 11:00:00,25.35,25.37,25.35,25.37,64600.0,15.6459,15.6582,15.6459,15.6582,64600.0
2010-03-19 11:10:00,25.37,25.37,25.35,25.35,71800.0,15.6582,15.6582,15.6459,15.6459,71800.0
2010-03-19 11:20:00,25.35,25.36,25.34,25.34,91000.0,15.6459,15.6521,15.6397,15.6397,91000.0
2010-03-19 11:30:00,25.34,25.35,25.32,25.33,52000.0,15.6397,15.6459,15.6274,15.6336,52000.0
2010-03-19 11:40:00,25.33,25.34,25.3,25.31,54400.0,15.6336,15.6397,15.615,15.6212,54400.0
2010-03-19 11:50:00,25.31,25.32,25.3,25.3,57600.0,15.6212,15.6274,15.615,15.615,57600.0
2010-03-19 12:00:00,25.3,25.31,25.28,25.28,85200.0,15.615,15.6212,15.6027,15.6027,85200.0
2010-03-19 12:10:00,25.28,25.29,25.21,25.21,57600.0,15.6027,15.6089,15.5595,15.5595,57600.0
2010-03-19 12:20:00,25.2,25.22,25.18,25.2,53800.0,15.5533,15.5657,15.541,15.5533,53800.0
2010-03-19 12:30:00,25.2,25.21,25.18,25.2,57400.0,15.5533,15.5595,15.541,15.5533,57400.0
2010-03-19 12:40:00,25.2,25.25,25.2,25.25,99400.0,15.5533,15.5842,15.5533,15.5842,99400.0
2010-03-19 12:50:00,25.25,25.26,25.24,25.25,68400.0,15.5842,15.5904,15.578,15.5842,68400.0
2010-03-19 13:00:00,25.25,25.29,25.25,25.25,54600.0,15.5842,15.6089,15.5842,15.5842,54600.0
2010-03-19 13:10:00,25.25,25.27,25.25,25.26,19400.0,15.5842,15.5965,15.5842,15.5904,19400.0
2010-03-19 13:20:00,25.26,25.28,25.25,25.25,80600.0,15.5904,15.6027,15.5842,15.5842,80600.0
2010-03-19 13:30:00,25.26,25.26,25.24,25.25,18400.0,15.5904,15.5904,15.578,15.5842,18400.0
2010-03-19 13:40:00,25.24,25.24,25.21,25.22,46400.0,15.578,15.578,15.5595,15.5657,46400.0
2010-03-19 13:50:00,25.22,25.23,25.2,25.21,29200.0,15.5657,15.5718,15.5533,15.5595,29200.0
2010-03-19 14:00:00,25.21,25.21,25.2,25.2,46200.0,15.5595,15.5595,15.5533,15.5533,46200.0
2010-03-19 14:10:00,25.21,25.21,25.17,25.17,38600.0,15.5595,15.5595,15.5348,15.5348,38600.0
2010-03-19 14:20:00,25.17,25.2,25.17,25.19,77200.0,15.5348,15.5533,15.5348,15.5472,77200.0
2010-03-19 14:30:00,25.18,25.2,25.17,25.17,79200.0,15.541,15.5533,15.5348,15.5348,79200.0
2010-03-19 14:40:00,25.17,25.18,25.15,25.17,66600.0,15.5348,15.541,15.5225,15.5348,66600.0
2010-03-19 14:50:00,25.17,25.17,25.16,25.17,38600.0,15.5348,15.5348,15.5286,15.5348,38600.0
2010-03-19 15:00:00,25.16,25.18,25.15,25.16,73600.0,15.5286,15.541,15.5225,15.5286,73600.0
2010-03-19 15:10:00,25.16,25.17,25.16,25.17,29000.0,15.5286,15.5348,15.5286,15.5348,29000.0
2010-03-19 15:20:00,25.17,25.17,25.15,25.15,51400.0,15.5348,15.5348,15.5225,15.5225,51400.0
2010-03-19 15:30:00,25.15,25.16,25.09,25.11,143600.0,15.5225,15.5286,15.4854,15.4978,143600.0
2010-03-19 15:40:00,25.11,25.24,25.09,25.23,339400.0,15.4978,15.578,15.4854,15.5718,339400.0
2010-03-19 15:50:00,25.23,25.26,25.21,25.25,581000.0,15.5718,15.5904,15.5595,15.5842,581000.0
2010-03-22 09:30:00,25.05,25.17,25.0,25.13,122000.0,15.4607,15.5348,15.4299,15.5101,122000.0
2010-03-22 09:40:00,25.12,25.24,25.12,25.22,56800.0,15.504,15.578,15.504,15.5657,56800.0
2010-03-22 09:50:00,25.22,25.25,25.21,25.21,37400.0,15.5657,15.5842,15.5595,15.5595,37400.0
2010-03-22 10:00:00,25.21,25.22,25.15,25.17,31200.0,15.5595,15.5657,15.5225,15.5348,31200.0
2010-03-22 10:10:00,25.17,25.2,25.15,25.15,31000.0,15.5348,15.5533,15.5225,15.5225,31000.0
2010-03-22 10:20:00,25.16,25.18,25.14,25.18,47600.0,15.5286,15.541,15.5163,15.541,47600.0
2010-03-22 10:30:00,25.18,25.22,25.15,25.15,41800.0,15.541,15.5657,15.5225,15.5225,41800.0
2010-03-22 10:40:00,25.15,25.18,25.13,25.18,41800.0,15.5225,15.541,15.5101,15.541,41800.0
2010-03-22 10:50:00,25.17,25.18,25.14,25.15,25600.0,15.5348,15.541,15.5163,15.5225,25600.0
2010-03-22 11:00:00,25.14,25.15,25.12,25.13,35200.0,15.5163,15.5225,15.504,15.5101,35200.0
2010-03-22 11:10:00,25.13,25.14,25.12,25.14,24200.0,15.5101,15.5163,15.504,15.5163,24200.0
2010-03-22 11:20:00,25.13,25.13,25.11,25.12,45400.0,15.5101,15.5101,15.4978,15.504,45400.0
2010-03-22 11:30:00,25.11,25.14,25.11,25.12,39200.0,15.4978,15.5163,15.4978,15.504,39200.0
2010-03-22 11:40:00,25.13,25.15,25.12,25.13,27400.0,15.5101,15.5225,15.504,15.5101,27400.0
2010-03-22 11:50:00,25.13,25.14,25.11,25.13,60600.0,15.5101,15.5163,15.4978,15.5101,60600.0
2010-03-22 12:00:00,25.12,25.13,25.1,25.12,49600.0,15.504,15.5101,15.4916,15.504,49600.0
2010-03-22 12:10:00,25.12,25.13,25.11,25.13,148600.0,15.504,15.5101,15.4978,15.5101,148600.0
2010-03-22 12:20:00,25.13,25.14,25.12,25.13,61200.0,15.5101,15.5163,15.504,15.5101,61200.0
2010-03-22 12:30:00,25.14,25.16,25.12,25.13,43000.0,15.5163,15.5286,15.504,15.5101,43000.0
2010-03-22 12:40:00,25.13,25.16,25.13,25.14,25800.0,15.5101,15.5286,15.5101,15.5163,25800.0
2010-03-22 12:50:00,25.14,25.15,25.12,25.14,26800.0,15.5163,15.5225,15.504,15.5163,26800.0
2010-03-22 13:00:00,25.14,25.19,25.14,25.15,48400.0,15.5163,15.5472,15.5163,15.5225,48400.0
2010-03-22 13:10:00,25.16,25.16,25.14,25.15,22200.0,15.5286,15.5286,15.5163,15.5225,22200.0
2010-03-22 13:20:00,25.15,25.16,25.13,25.13,27400.0,15.5225,15.5286,15.5101,15.5101,27400.0
2010-03-22 13:30:00,25.13,25.14,25.13,25.13,16200.0,15.5101,15.5163,15.5101,15.5101,16200.0
2010-03-22 13:40:00,25.13,25.14,25.12,25.13,38600.0,15.5101,15.5163,15.504,15.5101,38600.0
2010-03-22 13:50:00,25.13,25.14,25.12,25.13,34400.0,15.5101,15.5163,15.504,15.5101,34400.0
2010-03-22 14:00:00,25.13,25.13,25.12,25.13,70400.0,15.5101,15.5101,15.504,15.5101,70400.0
2010-03-22 14:10:00,25.13,25.14,25.13,25.13,26000.0,15.5101,15.5163,15.5101,15.5101,26000.0
2010-03-22 14:20:00,25.13,25.15,25.13,25.14,34400.0,15.5101,15.5225,15.5101,15.5163,34400.0
2010-03-22 14:30:00,25.14,25.19,25.14,25.18,81000.0,15.5163,15.5472,15.5163,15.541,81000.0
2010-03-22 14:40:00,25.18,25.18,25.16,25.16,27200.0,15.541,15.541,15.5286,15.5286,27200.0
2010-03-22 14:50:00,25.16,25.21,25.16,25.18,84800.0,15.5286,15.5595,15.5286,15.541,84800.0
2010-03-22 15:00:00,25.19,25.19,25.17,25.18,95400.0,15.5472,15.5472,15.5348,15.541,95400.0
2010-03-22 15:10:00,25.17,25.2,25.17,25.18,99200.0,15.5348,15.5533,15.5348,15.541,99200.0
2010-03-22 15:20:00,25.18,25.2,25.18,25.18,87000.0,15.541,15.5533,15.541,15.541,87000.0
2010-03-22 15:30:00,25.18,25.19,25.17,25.18,152200.0,15.541,15.5472,15.5348,15.541,152200.0
2010-03-22 15:40:00,25.19,25.2,25.17,25.17,216000.0,15.5472,15.5533,15.5348,15.5348,216000.0
2010-03-22 15:50:00,25.17,25.19,25.15,25.16,384800.0,15.5348,15.5472,15.5225,15.5286,384800.0
2010-03-23 09:30:00,25.12,25.12,24.99,25.06,118400.0,15.504,15.504,15.4237,15.4669,118400.0
2010-03-23 09:40:00,25.04,25.1,25.01,25.05,76200.0,15.4546,15.4916,15.4361,15.4607,76200.0
2010-03-23 09:50:00,25.05,25.05,24.97,25.0,52400.0,15.4607,15.4607,15.4114,15.4299,52400.0
2010-03-23 10:00:00,24.99,25.02,24.96,25.0,77400.0,15.4237,15.4422,15.4052,15.4299,77400.0
2010-03-23 10:10:00,25.01,25.02,24.98,25.02,106400.0,15.4361,15.4422,15.4175,15.4422,106400.0
2010-03-23 10:20:00,25.01,25.04,24.99,24.99,35600.0,15.4361,15.4546,15.4237,15.4237,35600.0
2010-03-23 10:30:00,24.99,24.99,24.92,24.94,62000.0,15.4237,15.4237,15.3805,15.3929,62000.0
2010-03-23 10:40:00,24.96,25.0,24.95,25.0,79200.0,15.4052,15.4299,15.399,15.4299,79200.0
2010-03-23 10:50:00,25.0,25.01,24.96,24.97,43800.0,15.4299,15.4361,15.4052,15.4114,43800.0
2010-03-23 11:00:00,24.98,25.0,24.96,24.97,47600.0,15.4175,15.4299,15.4052,15.4114,47600.0
2010-03-23 11:10:00,24.97,24.97,24.95,24.95,59000.0,15.4114,15.4114,15.399,15.399,59000.0
2010-03-23 11:20:00,24.95,24.97,24.93,24.95,57200.0,15.399,15.4114,15.3867,15.399,57200.0
2010-03-23 11:30:00,24.96,24.99,24.95,24.98,68400.0,15.4052,15.4237,15.399,15.4175,68400.0
2010-03-23 11:40:00,24.98,25.03,24.97,25.03,58200.0,15.4175,15.4484,15.4114,15.4484,58200.0
2010-03-23 11:50:00,25.04,25.04,25.0,25.0,61000.0,15.4546,15.4546,15.4299,15.4299,61000.0
2010-03-23 12:00:00,25.01,25.05,24.99,25.05,57200.0,15.4361,15.4607,15.4237,15.4607,57200.0
2010-03-23 12:10:00,25.05,25.11,25.04,25.06,137400.0,15.4607,15.4978,15.4546,15.4669,137400.0
2010-03-23 12:20:00,25.06,25.06,25.05,25.06,20200.0,15.4669,15.4669,15.4607,15.4669,20200.0
2010-03-23 12:30:00,25.06,25.06,25.03,25.03,35000.0,15.4669,15.4669,15.4484,15.4484,35000.0
2010-03-23 12:40:00,25.03,25.05,25.01,25.01,30400.0,15.4484,15.4607,15.4361,15.4361,30400.0
2010-03-23 12:50:00,25.02,25.03,25.0,25.02,33400.0,15.4422,15.4484,15.4299,15.4422,33400.0
2010-03-23 13:00:00,25.02,25.03,25.0,25.0,62800.0,15.4422,15.4484,15.4299,15.4299,62800.0
2010-03-23 13:10:00,25.0,25.0,24.98,24.98,53800.0,15.4299,15.4299,15.4175,15.4175,53800.0
2010-03-23 13:20:00,24.98,25.0,24.98,24.99,56200.0,15.4175,15.4299,15.4175,15.4237,56200.0
2010-03-23 13:30:00,24.99,24.99,24.98,24.99,33600.0,15.4237,15.4237,15.4175,15.4237,33600.0
2010-03-23 13:40:00,24.99,25.0,24.98,24.98,62200.0,15.4237,15.4299,15.4175,15.4175,62200.0
2010-03-23 13:50:00,24.98,24.99,24.98,24.98,56800.0,15.4175,15.4237,15.4175,15.4175,56800.0
2010-03-23 14:00:00,24.98,25.0,24.98,24.98,66200.0,15.4175,15.4299,15.4175,15.4175,66200.0
2010-03-23 14:10:00,24.98,25.0,24.98,25.0,67200.0,15.4175,15.4299,15.4175,15.4299,67200.0
2010-03-23 14:20:00,25.0,25.03,25.0,25.0,63400.0,15.4299,15.4484,15.4299,15.4299,63400.0
2010-03-23 14:30:00,25.0,25.0,24.98,24.98,62200.0,15.4299,15.4299,15.4175,15.4175,62200.0
2010-03-23 14:40:00,24.98,25.0,24.95,25.0,175200.0,15.4175,15.4299,15.399,15.4299,175200.0
2010-03-23 14:50:00,25.0,25.0,24.96,24.98,63800.0,15.4299,15.4299,15.4052,15.4175,63800.0
2010-03-23 15:00:00,24.99,25.02,24.96,25.0,124000.0,15.4237,15.4422,15.4052,15.4299,124000.0
2010-03-23 15:10:00,25.0,25.03,24.99,25.01,183800.0,15.4299,15.4484,15.4237,15.4361,183800.0
2010-03-23 15:20:00,25.01,25.05,24.99,25.01,223800.0,15.4361,15.4607,15.4237,15.4361,223800.0
2010-03-23 15:30:00,25.02,25.07,25.0,25.07,309400.0,15.4422,15.4731,15.4299,15.4731,309400.0
2010-03-23 15:40:00,25.07,25.09,25.02,25.05,332200.0,15.4731,15.4854,15.4422,15.4607,332200.0
2010-03-23 15:50:00,25.05,25.06,25.02,25.04,502600.0,15.4607,15.4669,15.4422,15.4546,502600.0
2010-03-24 09:30:00,24.97,24.97,24.85,24.89,107200.0,15.4114,15.4114,15.3373,15.362,107200.0
2010-03-24 09:40:00,24.88,24.93,24.86,24.9,50200.0,15.3558,15.3867,15.3435,15.3682,50200.0
2010-03-24 09:50:00,24.89,24.9,24.86,24.88,53400.0,15.362,15.3682,15.3435,15.3558,53400.0
2010-03-24 10:00:00,24.88,24.93,24.86,24.93,170200.0,15.3558,15.3867,15.3435,15.3867,170200.0
2010-03-24 10:10:00,24.93,24.97,24.92,24.94,80000.0,15.3867,15.4114,15.3805,15.3929,80000.0
2010-03-24 10:20:00,24.93,24.95,24.88,24.89,37800.0,15.3867,15.399,15.3558,15.362,37800.0
2010-03-24 10:30:00,24.89,24.91,24.88,24.88,68600.0,15.362,15.3743,15.3558,15.3558,68600.0
2010-03-24 10:40:00,24.88,24.89,24.84,24.87,73800.0,15.3558,15.362,15.3311,15.3497,73800.0
2010-03-24 10:50:00,24.86,24.86,24.79,24.79,92400.0,15.3435,15.3435,15.3003,15.3003,92400.0
2010-03-24 11:00:00,24.8,24.8,24.75,24.75,64000.0,15.3064,15.3064,15.2756,15.2756,64000.0
2010-03-24 11:10:00,24.75,24.77,24.68,24.72,111200.0,15.2756,15.2879,15.2324,15.2571,111200.0
2010-03-24 11:20:00,24.72,24.75,24.68,24.74,56200.0,15.2571,15.2756,15.2324,15.2694,56200.0
2010-03-24 11:30:00,24.74,24.78,24.74,24.77,78400.0,15.2694,15.2941,15.2694,15.2879,78400.0
2010-03-24 11:40:00,24.77,24.78,24.74,24.77,54600.0,15.2879,15.2941,15.2694,15.2879,54600.0
2010-03-24 11:50:00,24.77,24.82,24.76,24.82,79000.0,15.2879,15.3188,15.2818,15.3188,79000.0
2010-03-24 12:00:00,24.81,24.84,24.8,24.83,62400.0,15.3126,15.3311,15.3064,15.325,62400.0
2010-03-24 12:10:00,24.83,24.83,24.8,24.8,21200.0,15.325,15.325,15.3064,15.3064,21200.0
2010-03-24 12:20:00,24.8,24.84,24.79,24.81,174200.0,15.3064,15.3311,15.3003,15.3126,174200.0
2010-03-24 12:30:00,24.81,24.84,24.78,24.82,129800.0,15.3126,15.3311,15.2941,15.3188,129800.0
2010-03-24 12:40:00,24.83,24.86,24.81,24.83,169600.0,15.325,15.3435,15.3126,15.325,169600.0
2010-03-24 12:50:00,24.84,24.85,24.82,24.83,51800.0,15.3311,15.3373,15.3188,15.325,51800.0
2010-03-24 13:00:00,24.83,24.85,24.77,24.81,50800.0,15.325,15.3373,15.2879,15.3126,50800.0
2010-03-24 13:10:00,24.81,24.83,24.74,24.75,57400.0,15.3126,15.325,15.2694,15.2756,57400.0
2010-03-24 13:20:00,24.75,24.75,24.73,24.75,58800.0,15.2756,15.2756,15.2632,15.2756,58800.0
2010-03-24 13:30:00,24.75,24.78,24.66,24.68,279000.0,15.2756,15.2941,15.22,15.2324,279000.0
2010-03-24 13:40:00,24.68,24.71,24.64,24.68,568800.0,15.2324,15.2509,15.2077,15.2324,568800.0
2010-03-24 13:50:00,24.68,24.73,24.68,24.73,46200.0,15.2324,15.2632,15.2324,15.2632,46200.0
2010-03-24 14:00:00,24.73,24.75,24.71,24.74,58200.0,15.2632,15.2756,15.2509,15.2694,58200.0
2010-03-24 14:10:00,24.75,24.77,24.73,24.75,80000.0,15.2756,15.2879,15.2632,15.2756,80000.0
2010-03-24 14:20:00,24.75,24.76,24.74,24.74,36600.0,15.2756,15.2818,15.2694,15.2694,36600.0
2010-03-24 14:30:00,24.74,24.75,24.73,24.75,69400.0,15.2694,15.2756,15.2632,15.2756,69400.0
2010-03-24 14:40:00,24.74,24.78,24.74,24.75,53600.0,15.2694,15.2941,15.2694,15.2756,53600.0
2010-03-24 14:50:00,24.76,24.77,24.74,24.75,108000.0,15.2818,15.2879,15.2694,15.2756,108000.0
2010-03-24 15:00:00,24.75,24.78,24.72,24.75,191600.0,15.2756,15.2941,15.2571,15.2756,191600.0
2010-03-24 15:10:00,24.75,24.76,24.71,24.75,155000.0,15.2756,15.2818,15.2509,15.2756,155000.0
2010-03-24 15:20:00,24.75,24.76,24.7,24.73,224400.0,15.2756,15.2818,15.2447,15.2632,224400.0
2010-03-24 15:30:00,24.72,24.83,24.71,24.82,282000.0,15.2571,15.325,15.2509,15.3188,282000.0
2010-03-24 15:40:00,24.82,24.84,24.78,24.79,378000.0,15.3188,15.3311,15.2941,15.3003,378000.0
2010-03-24 15:50:00,24.79,24.82,24.78,24.79,497000.0,15.3003,15.3188,15.2941,15.3003,497000.0
2010-03-25 09:30:00,24.9,25.13,24.87,24.93,118600.0,15.3682,15.5101,15.3497,15.3867,118600.0
2010-03-25 09:40:00,24.93,24.98,24.92,24.96,71800.0,15.3867,15.4175,15.3805,15.4052,71800.0
2010-03-25 09:50:00,24.95,24.98,24.91,24.92,61800.0,15.399,15.4175,15.3743,15.3805,61800.0
2010-03-25 10:00:00,24.92,24.93,24.83,24.86,58400.0,15.3805,15.3867,15.325,15.3435,58400.0
2010-03-25 10:10:00,24.86,24.87,24.82,24.84,48600.0,15.3435,15.3497,15.3188,15.3311,48600.0
2010-03-25 10:20:00,24.84,24.86,24.8,24.81,58400.0,15.3311,15.3435,15.3064,15.3126,58400.0
2010-03-25 10:30:00,24.8,24.8,24.75,24.76,44800.0,15.3064,15.3064,15.2756,15.2818,44800.0
2010-03-25 10:40:00,24.75,24.78,24.75,24.75,66400.0,15.2756,15.2941,15.2756,15.2756,66400.0
2010-03-25 10:50:00,24.75,24.75,24.63,24.65,152600.0,15.2756,15.2756,15.2015,15.2139,152600.0
2010-03-25 11:00:00,24.65,24.66,24.58,24.61,88000.0,15.2139,15.22,15.1707,15.1892,88000.0
2010-03-25 11:10:00,24.61,24.72,24.61,24.71,117400.0,15.1892,15.2571,15.1892,15.2509,117400.0
2010-03-25 11:20:00,24.71,24.73,24.66,24.71,81800.0,15.2509,15.2632,15.22,15.2509,81800.0
2010-03-25 11:30:00,24.72,24.75,24.71,24.72,41800.0,15.2571,15.2756,15.2509,15.2571,41800.0
2010-03-25 11:40:00,24.72,24.74,24.71,24.71,33600.0,15.2571,15.2694,15.2509,15.2509,33600.0
2010-03-25 11:50:00,24.71,24.73,24.65,24.66,92600.0,15.2509,15.2632,15.2139,15.22,92600.0
2010-03-25 12:00:00,24.65,24.66,24.61,24.63,36200.0,15.2139,15.22,15.1892,15.2015,36200.0
2010-03-25 12:10:00,24.62,24.62,24.59,24.6,29600.0,15.1954,15.1954,15.1768,15.183,29600.0
2010-03-25 12:20:00,24.6,24.6,24.54,24.54,87000.0,15.183,15.183,15.146,15.146,87000.0
2010-03-25 12:30:00,24.55,24.57,24.54,24.56,47000.0,15.1521,15.1645,15.146,15.1583,47000.0
2010-03-25 12:40:00,24.56,24.57,24.55,24.55,58600.0,15.1583,15.1645,15.1521,15.1521,58600.0
2010-03-25 12:50:00,24.55,24.56,24.55,24.55,150200.0,15.1521,15.1583,15.1521,15.1521,150200.0
2010-03-25 13:00:00,24.55,24.56,24.54,24.55,98800.0,15.1521,15.1583,15.146,15.1521,98800.0
2010-03-25 13:10:00,24.56,24.56,24.54,24.55,130400.0,15.1583,15.1583,15.146,15.1521,130400.0
2010-03-25 13:20:00,24.55,24.55,24.5,24.51,124400.0,15.1521,15.1521,15.1213,15.1275,124400.0
2010-03-25 13:30:00,24.5,24.51,24.48,24.5,60200.0,15.1213,15.1275,15.1089,15.1213,60200.0
2010-03-25 13:40:00,24.5,24.5,24.46,24.47,60800.0,15.1213,15.1213,15.0966,15.1028,60800.0
2010-03-25 13:50:00,24.47,24.47,24.44,24.45,61800.0,15.1028,15.1028,15.0843,15.0904,61800.0
2010-03-25 14:00:00,24.45,24.45,24.42,24.42,94600.0,15.0904,15.0904,15.0719,15.0719,94600.0
2010-03-25 14:10:00,24.43,24.43,24.42,24.43,72600.0,15.0781,15.0781,15.0719,15.0781,72600.0
2010-03-25 14:20:00,24.43,24.43,24.38,24.39,124000.0,15.0781,15.0781,15.0472,15.0534,124000.0
2010-03-25 14:30:00,24.39,24.39,24.36,24.37,96200.0,15.0534,15.0534,15.0349,15.0411,96200.0
2010-03-25 14:40:00,24.37,24.37,24.34,24.35,228800.0,15.0411,15.0411,15.0225,15.0287,228800.0
2010-03-25 14:50:00,24.35,24.37,24.33,24.36,258400.0,15.0287,15.0411,15.0164,15.0349,258400.0
2010-03-25 15:00:00,24.36,24.43,24.36,24.42,201000.0,15.0349,15.0781,15.0349,15.0719,201000.0
2010-03-25 15:10:00,24.42,24.44,24.4,24.41,121000.0,15.0719,15.0843,15.0596,15.0657,121000.0
2010-03-25 15:20:00,24.41,24.42,24.39,24.39,326600.0,15.0657,15.0719,15.0534,15.0534,326600.0
2010-03-25 15:30:00,24.39,24.41,24.38,24.39,361000.0,15.0534,15.0657,15.0472,15.0534,361000.0
2010-03-25 15:40:00,24.39,24.45,24.38,24.41,455400.0,15.0534,15.0904,15.0472,15.0657,455400.0
2010-03-25 15:50:00,24.41,24.41,24.34,24.38,762600.0,15.0657,15.0657,15.0225,15.0472,762600.0
2010-03-26 09:30:00,24.45,24.5,24.38,24.41,78800.0,15.0904,15.1213,15.0472,15.0657,78800.0
2010-03-26 09:40:00,24.42,24.46,24.4,24.46,94400.0,15.0719,15.0966,15.0596,15.0966,94400.0
2010-03-26 09:50:00,24.47,24.52,24.46,24.52,98200.0,15.1028,15.1336,15.0966,15.1336,98200.0
2010-03-26 10:00:00,24.53,24.57,24.5,24.56,94400.0,15.1398,15.1645,15.1213,15.1583,94400.0
2010-03-26 10:10:00,24.56,24.65,24.56,24.61,113600.0,15.1583,15.2139,15.1583,15.1892,113600.0
2010-03-26 10:20:00,24.62,24.67,24.59,24.62,66600.0,15.1954,15.2262,15.1768,15.1954,66600.0
2010-03-26 10:30:00,24.61,24.68,24.61,24.62,75600.0,15.1892,15.2324,15.1892,15.1954,75600.0
2010-03-26 10:40:00,24.62,24.65,24.6,24.63,91200.0,15.1954,15.2139,15.183,15.2015,91200.0
2010-03-26 10:50:00,24.63,24.66,24.61,24.65,48000.0,15.2015,15.22,15.1892,15.2139,48000.0
2010-03-26 11:00:00,24.65,24.66,24.62,24.64,85600.0,15.2139,15.22,15.1954,15.2077,85600.0
2010-03-26 11:10:00,24.64,24.64,24.58,24.58,72600.0,15.2077,15.2077,15.1707,15.1707,72600.0
2010-03-26 11:20:00,24.58,24.58,24.54,24.55,59000.0,15.1707,15.1707,15.146,15.1521,59000.0
2010-03-26 11:30:00,24.55,24.58,24.54,24.57,53800.0,15.1521,15.1707,15.146,15.1645,53800.0
2010-03-26 11:40:00,24.57,24.61,24.56,24.6,52400.0,15.1645,15.1892,15.1583,15.183,52400.0
2010-03-26 11:50:00,24.6,24.61,24.59,24.6,15000.0,15.183,15.1892,15.1768,15.183,15000.0
2010-03-26 12:00:00,24.61,24.68,24.61,24.68,133800.0,15.1892,15.2324,15.1892,15.2324,133800.0
2010-03-26 12:10:00,24.68,24.72,24.65,24.65,75400.0,15.2324,15.2571,15.2139,15.2139,75400.0
2010-03-26 12:20:00,24.65,24.65,24.6,24.61,77200.0,15.2139,15.2139,15.183,15.1892,77200.0
2010-03-26 12:30:00,24.61,24.62,24.56,24.57,151000.0,15.1892,15.1954,15.1583,15.1645,151000.0
2010-03-26 12:40:00,24.57,24.57,24.52,24.53,96400.0,15.1645,15.1645,15.1336,15.1398,96400.0
2010-03-26 12:50:00,24.54,24.56,24.52,24.53,101800.0,15.146,15.1583,15.1336,15.1398,101800.0
2010-03-26 13:00:00,24.54,24.54,24.41,24.41,160400.0,15.146,15.146,15.0657,15.0657,160400.0
2010-03-26 13:10:00,24.41,24.45,24.4,24.45,55600.0,15.0657,15.0904,15.0596,15.0904,55600.0
2010-03-26 13:20:00,24.44,24.46,24.41,24.42,105000.0,15.0843,15.0966,15.0657,15.0719,105000.0
2010-03-26 13:30:00,24.42,24.46,24.42,24.45,54000.0,15.0719,15.0966,15.0719,15.0904,54000.0
2010-03-26 13:40:00,24.45,24.47,24.41,24.41,45800.0,15.0904,15.1028,15.0657,15.0657,45800.0
2010-03-26 13:50:00,24.42,24.44,24.38,24.39,49200.0,15.0719,15.0843,15.0472,15.0534,49200.0
2010-03-26 14:00:00,24.39,24.4,24.36,24.39,93600.0,15.0534,15.0596,15.0349,15.0534,93600.0
2010-03-26 14:10:00,24.39,24.44,24.39,24.43,210600.0,15.0534,15.0843,15.0534,15.0781,210600.0
2010-03-26 14:20:00,24.43,24.49,24.43,24.49,93400.0,15.0781,15.1151,15.0781,15.1151,93400.0
2010-03-26 14:30:00,24.49,24.51,24.49,24.5,132000.0,15.1151,15.1275,15.1151,15.1213,132000.0
2010-03-26 14:40:00,24.5,24.53,24.49,24.52,462000.0,15.1213,15.1398,15.1151,15.1336,462000.0
2010-03-26 14:50:00,24.52,24.54,24.5,24.53,105200.0,15.1336,15.146,15.1213,15.1398,105200.0
2010-03-26 15:00:00,24.53,24.56,24.53,24.54,106200.0,15.1398,15.1583,15.1398,15.146,106200.0
2010-03-26 15:10:00,24.54,24.56,24.53,24.56,192600.0,15.146,15.1583,15.1398,15.1583,192600.0
2010-03-26 15:20:00,24.56,24.56,24.52,24.55,158400.0,15.1583,15.1583,15.1336,15.1521,158400.0
2010-03-26 15:30:00,24.55,24.57,24.52,24.54,198800.0,15.1521,15.1645,15.1336,15.146,198800.0
2010-03-26 15:40:00,24.54,24.59,24.54,24.58,316800.0,15.146,15.1768,15.146,15.1707,316800.0
2010-03-26 15:50:00,24.57,24.59,24.54,24.58,568600.0,15.1645,15.1768,15.146,15.1707,568600.0
2010-03-29 09:30:00,24.63,24.78,24.58,24.76,80600.0,15.2015,15.2941,15.1707,15.2818,80600.0
2010-03-29 09:40:00,24.77,24.83,24.77,24.8,82200.0,15.2879,15.325,15.2879,15.3064,82200.0
2010-03-29 09:50:00,24.81,24.85,24.79,24.79,71000.0,15.3126,15.3373,15.3003,15.3003,71000.0
2010-03-29 10:00:00,24.79,24.84,24.75,24.84,61800.0,15.3003,15.3311,15.2756,15.3311,61800.0
2010-03-29 10:10:00,24.84,24.92,24.83,24.91,70800.0,15.3311,15.3805,15.325,15.3743,70800.0
2010-03-29 10:20:00,24.91,24.98,24.89,24.96,116800.0,15.3743,15.4175,15.362,15.4052,116800.0
2010-03-29 10:30:00,24.97,25.02,24.93,25.0,132400.0,15.4114,15.4422,15.3867,15.4299,132400.0
2010-03-29 10:40:00,25.0,25.03,24.99,25.03,77000.0,15.4299,15.4484,15.4237,15.4484,77000.0
2010-03-29 10:50:00,25.02,25.07,25.0,25.06,123400.0,15.4422,15.4731,15.4299,15.4669,123400.0
2010-03-29 11:00:00,25.05,25.07,25.04,25.07,111000.0,15.4607,15.4731,15.4546,15.4731,111000.0
2010-03-29 11:10:00,25.08,25.11,25.07,25.08,81800.0,15.4793,15.4978,15.4731,15.4793,81800.0
2010-03-29 11:20:00,25.08,25.19,25.08,25.18,127200.0,15.4793,15.5472,15.4793,15.541,127200.0
2010-03-29 11:30:00,25.17,25.18,25.13,25.16,45800.0,15.5348,15.541,15.5101,15.5286,45800.0
2010-03-29 11:40:00,25.16,25.17,25.12,25.13,103000.0,15.5286,15.5348,15.504,15.5101,103000.0
2010-03-29 11:50:00,25.13,25.14,25.11,25.13,74200.0,15.5101,15.5163,15.4978,15.5101,74200.0
2010-03-29 12:00:00,25.13,25.16,25.12,25.16,68200.0,15.5101,15.5286,15.504,15.5286,68200.0
2010-03-29 12:10:00,25.15,25.15,25.12,25.13,48200.0,15.5225,15.5225,15.504,15.5101,48200.0
2010-03-29 12:20:00,25.12,25.15,25.12,25.14,59800.0,15.504,15.5225,15.504,15.5163,59800.0
2010-03-29 12:30:00,25.14,25.16,25.14,25.16,52200.0,15.5163,15.5286,15.5163,15.5286,52200.0
2010-03-29 12:40:00,25.16,25.2,25.16,25.19,58800.0,15.5286,15.5533,15.5286,15.5472,58800.0
2010-03-29 12:50:00,25.19,25.24,25.18,25.2,144000.0,15.5472,15.578,15.541,15.5533,144000.0
2010-03-29 13:00:00,25.2,25.24,25.2,25.22,141400.0,15.5533,15.578,15.5533,15.5657,141400.0
2010-03-29 13:10:00,25.22,25.25,25.19,25.21,63800.0,15.5657,15.5842,15.5472,15.5595,63800.0
2010-03-29 13:20:00,25.21,25.22,25.2,25.21,33400.0,15.5595,15.5657,15.5533,15.5595,33400.0
2010-03-29 13:30:00,25.2,25.24,25.2,25.23,115800.0,15.5533,15.578,15.5533,15.5718,115800.0
2010-03-29 13:40:00,25.23,25.23,25.19,25.2,99800.0,15.5718,15.5718,15.5472,15.5533,99800.0
2010-03-29 13:50:00,25.19,25.22,25.19,25.21,87000.0,15.5472,15.5657,15.5472,15.5595,87000.0
2010-03-29 14:00:00,25.21,25.22,25.2,25.21,54200.0,15.5595,15.5657,15.5533,15.5595,54200.0
2010-03-29 14:10:00,25.21,25.23,25.2,25.22,103000.0,15.5595,15.5718,15.5533,15.5657,103000.0
2010-03-29 14:20:00,25.22,25.22,25.2,25.21,87400.0,15.5657,15.5657,15.5533,15.5595,87400.0
2010-03-29 14:30:00,25.21,25.22,25.2,25.21,83600.0,15.5595,15.5657,15.5533,15.5595,83600.0
2010-03-29 14:40:00,25.2,25.21,25.18,25.2,71800.0,15.5533,15.5595,15.541,15.5533,71800.0
2010-03-29 14:50:00,25.2,25.21,25.19,25.21,72600.0,15.5533,15.5595,15.5472,15.5595,72600.0
2010-03-29 15:00:00,25.21,25.22,25.19,25.2,68000.0,15.5595,15.5657,15.5472,15.5533,68000.0
2010-03-29 15:10:00,25.19,25.19,25.17,25.19,101200.0,15.5472,15.5472,15.5348,15.5472,101200.0
2010-03-29 15:20:00,25.19,25.22,25.19,25.21,172400.0,15.5472,15.5657,15.5472,15.5595,172400.0
2010-03-29 15:30:00,25.21,25.22,25.2,25.21,187800.0,15.5595,15.5657,15.5533,15.5595,187800.0
2010-03-29 15:40:00,25.21,25.22,25.2,25.2,216000.0,15.5595,15.5657,15.5533,15.5533,216000.0
2010-03-29 15:50:00,25.2,25.23,25.19,25.21,451000.0,15.5533,15.5718,15.5472,15.5595,451000.0
2010-03-30 09:30:00,25.22,25.29,25.1,25.12,60600.0,15.5657,15.6089,15.4916,15.504,60600.0
2010-03-30 09:40:00,25.11,25.16,25.1,25.15,29200.0,15.4978,15.5286,15.4916,15.5225,29200.0
2010-03-30 09:50:00,25.15,25.29,25.15,25.26,45800.0,15.5225,15.6089,15.5225,15.5904,45800.0
2010-03-30 10:00:00,25.27,25.28,25.23,25.26,63200.0,15.5965,15.6027,15.5718,15.5904,63200.0
2010-03-30 10:10:00,25.26,25.35,25.26,25.31,92400.0,15.5904,15.6459,15.5904,15.6212,92400.0
2010-03-30 10:20:00,25.31,25.36,25.3,25.35,75200.0,15.6212,15.6521,15.615,15.6459,75200.0
2010-03-30 10:30:00,25.35,25.4,25.34,25.39,154600.0,15.6459,15.6768,15.6397,15.6706,154600.0
2010-03-30 10:40:00,25.39,25.43,25.36,25.39,303000.0,15.6706,15.6953,15.6521,15.6706,303000.0
2010-03-30 10:50:00,25.39,25.43,25.38,25.41,50800.0,15.6706,15.6953,15.6644,15.6829,50800.0
2010-03-30 11:00:00,25.41,25.41,25.31,25.31,82400.0,15.6829,15.6829,15.6212,15.6212,82400.0
2010-03-30 11:10:00,25.31,25.31,25.27,25.28,56000.0,15.6212,15.6212,15.5965,15.6027,56000.0
2010-03-30 11:20:00,25.28,25.28,25.25,25.27,128000.0,15.6027,15.6027,15.5842,15.5965,128000.0
2010-03-30 11:30:00,25.27,25.27,25.22,25.25,41800.0,15.5965,15.5965,15.5657,15.5842,41800.0
2010-03-30 11:40:00,25.25,25.25,25.23,25.23,34600.0,15.5842,15.5842,15.5718,15.5718,34600.0
2010-03-30 11:50:00,25.23,25.23,25.2,25.21,22400.0,15.5718,15.5718,15.5533,15.5595,22400.0
2010-03-30 12:00:00,25.21,25.24,25.2,25.23,28000.0,15.5595,15.578,15.5533,15.5718,28000.0
2010-03-30 12:10:00,25.23,25.26,25.22,25.23,59800.0,15.5718,15.5904,15.5657,15.5718,59800.0
2010-03-30 12:20:00,25.23,25.29,25.23,25.28,48200.0,15.5718,15.6089,15.5718,15.6027,48200.0
2010-03-30 12:30:00,25.28,25.28,25.22,25.23,47200.0,15.6027,15.6027,15.5657,15.5718,47200.0
2010-03-30 12:40:00,25.23,25.25,25.21,25.22,64200.0,15.5718,15.5842,15.5595,15.5657,64200.0
2010-03-30 12:50:00,25.22,25.23,25.2,25.21,43200.0,15.5657,15.5718,15.5533,15.5595,43200.0
2010-03-30 13:00:00,25.2,25.2,25.17,25.18,70400.0,15.5533,15.5533,15.5348,15.541,70400.0
2010-03-30 13:10:00,25.18,25.2,25.17,25.18,18000.0,15.541,15.5533,15.5348,15.541,18000.0
2010-03-30 13:20:00,25.17,25.18,25.13,25.13,39600.0,15.5348,15.541,15.5101,15.5101,39600.0
2010-03-30 13:30:00,25.13,25.17,25.13,25.16,37000.0,15.5101,15.5348,15.5101,15.5286,37000.0
2010-03-30 13:40:00,25.16,25.17,25.14,25.17,65400.0,15.5286,15.5348,15.5163,15.5348,65400.0
2010-03-30 13:50:00,25.17,25.17,25.13,25.14,83000.0,15.5348,15.5348,15.5101,15.5163,83000.0
2010-03-30 14:00:00,25.14,25.16,25.13,25.16,61200.0,15.5163,15.5286,15.5101,15.5286,61200.0
2010-03-30 14:10:00,25.16,25.17,25.16,25.16,28800.0,15.5286,15.5348,15.5286,15.5286,28800.0
2010-03-30 14:20:00,25.16,25.18,25.16,25.16,50000.0,15.5286,15.541,15.5286,15.5286,50000.0
2010-03-30 14:30:00,25.16,25.18,25.15,25.18,68000.0,15.5286,15.541,15.5225,15.541,68000.0
2010-03-30 14:40:00,25.18,25.22,25.18,25.2,111000.0,15.541,15.5657,15.541,15.5533,111000.0
2010-03-30 14:50:00,25.2,25.24,25.19,25.21,103000.0,15.5533,15.578,15.5472,15.5595,103000.0
2010-03-30 15:00:00,25.21,25.23,25.2,25.23,76400.0,15.5595,15.5718,15.5533,15.5718,76400.0
2010-03-30 15:10:00,25.22,25.25,25.21,25.21,192600.0,15.5657,15.5842,15.5595,15.5595,192600.0
2010-03-30 15:20:00,25.21,25.22,25.18,25.18,114800.0,15.5595,15.5657,15.541,15.541,114800.0
2010-03-30 15:30:00,25.18,25.23,25.18,25.2,128600.0,15.541,15.5718,15.541,15.5533,128600.0
2010-03-30 15:40:00,25.21,25.21,25.15,25.15,194400.0,15.5595,15.5595,15.5225,15.5225,194400.0
2010-03-30 15:50:00,25.15,25.17,25.12,25.14,523200.0,15.5225,15.5348,15.504,15.5163,523200.0
2010-03-31 09:30:00,25.05,25.05,24.95,25.0,82800.0,15.4607,15.4607,15.399,15.4299,82800.0
2010-03-31 09:40:00,25.0,25.0,24.91,24.91,79400.0,15.4299,15.4299,15.3743,15.3743,79400.0
2010-03-31 09:50:00,24.9,24.92,24.88,24.92,55800.0,15.3682,15.3805,15.3558,15.3805,55800.0
2010-03-31 10:00:00,24.92,24.99,24.92,24.97,54800.0,15.3805,15.4237,15.3805,15.4114,54800.0
2010-03-31 10:10:00,24.97,24.98,24.91,24.95,134600.0,15.4114,15.4175,15.3743,15.399,134600.0
2010-03-31 10:20:00,24.95,25.02,24.95,25.0,63800.0,15.399,15.4422,15.399,15.4299,63800.0
2010-03-31 10:30:00,25.0,25.03,24.96,24.97,52400.0,15.4299,15.4484,15.4052,15.4114,52400.0
2010-03-31 10:40:00,24.96,24.98,24.93,24.93,35200.0,15.4052,15.4175,15.3867,15.3867,35200.0
2010-03-31 10:50:00,24.94,24.99,24.94,24.98,100000.0,15.3929,15.4237,15.3929,15.4175,100000.0
2010-03-31 11:00:00,24.98,25.0,24.95,24.95,123400.0,15.4175,15.4299,15.399,15.399,123400.0
2010-03-31 11:10:00,24.95,24.96,24.92,24.93,46600.0,15.399,15.4052,15.3805,15.3867,46600.0
2010-03-31 11:20:00,24.92,25.0,24.92,25.0,55400.0,15.3805,15.4299,15.3805,15.4299,55400.0
2010-03-31 11:30:00,25.0,25.03,25.0,25.0,41600.0,15.4299,15.4484,15.4299,15.4299,41600.0
2010-03-31 11:40:00,25.0,25.07,25.0,25.06,64600.0,15.4299,15.4731,15.4299,15.4669,64600.0
2010-03-31 11:50:00,25.06,25.08,25.04,25.08,50000.0,15.4669,15.4793,15.4546,15.4793,50000.0
2010-03-31 12:00:00,25.08,25.09,25.07,25.08,22600.0,15.4793,15.4854,15.4731,15.4793,22600.0
2010-03-31 12:10:00,25.08,25.11,25.08,25.11,35600.0,15.4793,15.4978,15.4793,15.4978,35600.0
2010-03-31 12:20:00,25.11,25.14,25.1,25.1,24200.0,15.4978,15.5163,15.4916,15.4916,24200.0
2010-03-31 12:30:00,25.1,25.12,25.09,25.12,21200.0,15.4916,15.504,15.4854,15.504,21200.0
2010-03-31 12:40:00,25.11,25.13,25.11,25.11,20000.0,15.4978,15.5101,15.4978,15.4978,20000.0
2010-03-31 12:50:00,25.11,25.12,25.1,25.1,16000.0,15.4978,15.504,15.4916,15.4916,16000.0
2010-03-31 13:00:00,25.11,25.14,25.1,25.14,55800.0,15.4978,15.5163,15.4916,15.5163,55800.0
2010-03-31 13:10:00,25.14,25.15,25.13,25.13,33400.0,15.5163,15.5225,15.5101,15.5101,33400.0
2010-03-31 13:20:00,25.13,25.14,25.1,25.11,59200.0,15.5101,15.5163,15.4916,15.4978,59200.0
2010-03-31 13:30:00,25.1,25.13,25.1,25.11,35600.0,15.4916,15.5101,15.4916,15.4978,35600.0
2010-03-31 13:40:00,25.11,25.14,25.11,25.14,29000.0,15.4978,15.5163,15.4978,15.5163,29000.0
2010-03-31 13:50:00,25.14,25.14,25.11,25.11,21000.0,15.5163,15.5163,15.4978,15.4978,21000.0
2010-03-31 14:00:00,25.12,25.16,25.11,25.13,50400.0,15.504,15.5286,15.4978,15.5101,50400.0
2010-03-31 14:10:00,25.13,25.13,25.11,25.13,24600.0,15.5101,15.5101,15.4978,15.5101,24600.0
2010-03-31 14:20:00,25.13,25.14,25.12,25.13,31200.0,15.5101,15.5163,15.504,15.5101,31200.0
2010-03-31 14:30:00,25.13,25.13,25.11,25.11,46000.0,15.5101,15.5101,15.4978,15.4978,46000.0
2010-03-31 14:40:00,25.11,25.13,25.1,25.1,74600.0,15.4978,15.5101,15.4916,15.4916,74600.0
2010-03-31 14:50:00,25.1,25.13,25.09,25.11,105600.0,15.4916,15.5101,15.4854,15.4978,105600.0
2010-03-31 15:00:00,25.11,25.11,25.07,25.07,70000.0,15.4978,15.4978,15.4731,15.4731,70000.0
2010-03-31 15:10:00,25.07,25.07,25.01,25.02,101400.0,15.4731,15.4731,15.4361,15.4422,101400.0
2010-03-31 15:20:00,25.01,25.05,25.0,25.03,146400.0,15.4361,15.4607,15.4299,15.4484,146400.0
2010-03-31 15:30:00,25.03,25.03,25.0,25.0,111000.0,15.4484,15.4484,15.4299,15.4299,111000.0
2010-03-31 15:40:00,25.0,25.0,24.92,24.92,258800.0,15.4299,15.4299,15.3805,15.3805,258800.0
2010-03-31 15:50:00,24.93,24.97,24.92,24.95,392600.0,15.3867,15.4114,15.3805,15.399,392600.0
2010-04-01 09:30:00,25.01,25.21,25.01,25.15,52000.0,15.4361,15.5595,15.4361,15.5225,52000.0
2010-04-01 09:40:00,25.18,25.29,25.17,25.28,81800.0,15.541,15.6089,15.5348,15.6027,81800.0
2010-04-01 09:50:00,25.3,25.36,25.27,25.34,75200.0,15.615,15.6521,15.5965,15.6397,75200.0
2010-04-01 10:00:00,25.35,25.38,25.26,25.28,146800.0,15.6459,15.6644,15.5904,15.6027,146800.0
2010-04-01 10:10:00,25.28,25.29,25.23,25.23,36600.0,15.6027,15.6089,15.5718,15.5718,36600.0
2010-04-01 10:20:00,25.23,25.25,25.23,25.25,31000.0,15.5718,15.5842,15.5718,15.5842,31000.0
2010-04-01 10:30:00,25.25,25.3,25.25,25.29,28800.0,15.5842,15.615,15.5842,15.6089,28800.0
2010-04-01 10:40:00,25.28,25.31,25.25,25.25,57200.0,15.6027,15.6212,15.5842,15.5842,57200.0
2010-04-01 10:50:00,25.25,25.25,25.2,25.21,76400.0,15.5842,15.5842,15.5533,15.5595,76400.0
2010-04-01 11:00:00,25.2,25.27,25.2,25.26,59000.0,15.5533,15.5965,15.5533,15.5904,59000.0
2010-04-01 11:10:00,25.25,25.28,25.24,25.27,24200.0,15.5842,15.6027,15.578,15.5965,24200.0
2010-04-01 11:20:00,25.26,25.3,25.25,25.29,19200.0,15.5904,15.615,15.5842,15.6089,19200.0
2010-04-01 11:30:00,25.3,25.33,25.3,25.32,30800.0,15.615,15.6336,15.615,15.6274,30800.0
2010-04-01 11:40:00,25.32,25.33,25.31,25.32,31600.0,15.6274,15.6336,15.6212,15.6274,31600.0
2010-04-01 11:50:00,25.32,25.33,25.3,25.3,23200.0,15.6274,15.6336,15.615,15.615,23200.0
2010-04-01 12:00:00,25.3,25.3,25.27,25.27,29800.0,15.615,15.615,15.5965,15.5965,29800.0
2010-04-01 12:10:00,25.28,25.28,25.24,25.24,27200.0,15.6027,15.6027,15.578,15.578,27200.0
2010-04-01 12:20:00,25.25,25.25,25.24,25.24,38400.0,15.5842,15.5842,15.578,15.578,38400.0
2010-04-01 12:30:00,25.23,25.24,25.22,25.23,60200.0,15.5718,15.578,15.5657,15.5718,60200.0
2010-04-01 12:40:00,25.23,25.24,25.21,25.23,47600.0,15.5718,15.578,15.5595,15.5718,47600.0
2010-04-01 12:50:00,25.23,25.26,25.22,25.24,59400.0,15.5718,15.5904,15.5657,15.578,59400.0
2010-04-01 13:00:00,25.24,25.24,25.22,25.22,16600.0,15.578,15.578,15.5657,15.5657,16600.0
2010-04-01 13:10:00,25.22,25.25,25.22,25.25,20600.0,15.5657,15.5842,15.5657,15.5842,20600.0
2010-04-01 13:20:00,25.25,25.26,25.24,25.25,29600.0,15.5842,15.5904,15.578,15.5842,29600.0
2010-04-01 13:30:00,25.25,25.26,25.25,25.25,30600.0,15.5842,15.5904,15.5842,15.5842,30600.0
2010-04-01 13:40:00,25.25,25.27,25.24,25.25,58800.0,15.5842,15.5965,15.578,15.5842,58800.0
2010-04-01 13:50:00,25.26,25.28,25.24,25.27,73800.0,15.5904,15.6027,15.578,15.5965,73800.0
2010-04-01 14:00:00,25.27,25.27,25.24,25.24,43000.0,15.5965,15.5965,15.578,15.578,43000.0
2010-04-01 14:10:00,25.24,25.27,25.24,25.27,28000.0,15.578,15.5965,15.578,15.5965,28000.0
2010-04-01 14:20:00,25.26,25.29,25.25,25.27,95800.0,15.5904,15.6089,15.5842,15.5965,95800.0
2010-04-01 14:30:00,25.27,25.29,25.26,25.26,100400.0,15.5965,15.6089,15.5904,15.5904,100400.0
2010-04-01 14:40:00,25.25,25.3,25.25,25.3,132600.0,15.5842,15.615,15.5842,15.615,132600.0
2010-04-01 14:50:00,25.3,25.34,25.3,25.33,90000.0,15.615,15.6397,15.615,15.6336,90000.0
2010-04-01 15:00:00,25.33,25.34,25.31,25.33,146600.0,15.6336,15.6397,15.6212,15.6336,146600.0
2010-04-01 15:10:00,25.33,25.35,25.31,25.35,97000.0,15.6336,15.6459,15.6212,15.6459,97000.0
2010-04-01 15:20:00,25.34,25.34,25.3,25.3,53000.0,15.6397,15.6397,15.615,15.615,53000.0
2010-04-01 15:30:00,25.31,25.34,25.3,25.33,133800.0,15.6212,15.6397,15.615,15.6336,133800.0
2010-04-01 15:40:00,25.34,25.35,25.32,25.33,163200.0,15.6397,15.6459,15.6274,15.6336,163200.0
2010-04-01 15:50:00,25.33,25.36,25.33,25.36,185600.0,15.6336,15.6521,15.6336,15.6521,185600.0
2010-04-05 09:30:00,25.37,25.42,25.36,25.38,33200.0,15.6582,15.6891,15.6521,15.6644,33200.0
2010-04-05 09:40:00,25.38,25.44,25.38,25.43,65400.0,15.6644,15.7015,15.6644,15.6953,65400.0
2010-04-05 09:50:00,25.43,25.5,25.43,25.45,30600.0,15.6953,15.7385,15.6953,15.7076,30600.0
2010-04-05 10:00:00,25.45,25.49,25.43,25.49,44600.0,15.7076,15.7323,15.6953,15.7323,44600.0
2010-04-05 10:10:00,25.49,25.5,25.45,25.47,66600.0,15.7323,15.7385,15.7076,15.72,66600.0
2010-04-05 10:20:00,25.47,25.49,25.39,25.39,60000.0,15.72,15.7323,15.6706,15.6706,60000.0
2010-04-05 10:30:00,25.39,25.5,25.37,25.46,98600.0,15.6706,15.7385,15.6582,15.7138,98600.0
2010-04-05 10:40:00,25.46,25.53,25.45,25.52,26000.0,15.7138,15.757,15.7076,15.7508,26000.0
2010-04-05 10:50:00,25.52,25.52,25.5,25.5,45000.0,15.7508,15.7508,15.7385,15.7385,45000.0
2010-04-05 11:00:00,25.5,25.53,25.5,25.52,33200.0,15.7385,15.757,15.7385,15.7508,33200.0
2010-04-05 11:10:00,25.53,25.55,25.51,25.55,46600.0,15.757,15.7693,15.7447,15.7693,46600.0
2010-04-05 11:20:00,25.54,25.58,25.54,25.58,75600.0,15.7632,15.7879,15.7632,15.7879,75600.0
2010-04-05 11:30:00,25.58,25.58,25.52,25.52,81000.0,15.7879,15.7879,15.7508,15.7508,81000.0
2010-04-05 11:40:00,25.52,25.56,25.5,25.56,75800.0,15.7508,15.7755,15.7385,15.7755,75800.0
2010-04-05 11:50:00,25.57,25.59,25.53,25.54,26600.0,15.7817,15.794,15.757,15.7632,26600.0
2010-04-05 12:00:00,25.54,25.54,25.51,25.52,21400.0,15.7632,15.7632,15.7447,15.7508,21400.0
2010-04-05 12:10:00,25.52,25.53,25.5,25.5,22600.0,15.7508,15.757,15.7385,15.7385,22600.0
2010-04-05 12:20:00,25.5,25.5,25.48,25.48,46200.0,15.7385,15.7385,15.7261,15.7261,46200.0
2010-04-05 12:30:00,25.48,25.5,25.48,25.48,31800.0,15.7261,15.7385,15.7261,15.7261,31800.0
2010-04-05 12:40:00,25.48,25.5,25.48,25.5,23000.0,15.7261,15.7385,15.7261,15.7385,23000.0
2010-04-05 12:50:00,25.49,25.52,25.48,25.52,26800.0,15.7323,15.7508,15.7261,15.7508,26800.0
2010-04-05 13:00:00,25.52,25.52,25.5,25.5,51600.0,15.7508,15.7508,15.7385,15.7385,51600.0
2010-04-05 13:10:00,25.5,25.51,25.5,25.5,29400.0,15.7385,15.7447,15.7385,15.7385,29400.0
2010-04-05 13:20:00,25.5,25.52,25.5,25.52,39000.0,15.7385,15.7508,15.7385,15.7508,39000.0
2010-04-05 13:30:00,25.52,25.53,25.5,25.5,23800.0,15.7508,15.757,15.7385,15.7385,23800.0
2010-04-05 13:40:00,25.51,25.53,25.5,25.52,78600.0,15.7447,15.757,15.7385,15.7508,78600.0
2010-04-05 13:50:00,25.53,25.54,25.5,25.52,34400.0,15.757,15.7632,15.7385,15.7508,34400.0
2010-04-05 14:00:00,25.52,25.54,25.5,25.52,53400.0,15.7508,15.7632,15.7385,15.7508,53400.0
2010-04-05 14:10:00,25.52,25.53,25.5,25.53,75200.0,15.7508,15.757,15.7385,15.757,75200.0
2010-04-05 14:20:00,25.53,25.53,25.5,25.52,244600.0,15.757,15.757,15.7385,15.7508,244600.0
2010-04-05 14:30:00,25.52,25.57,25.52,25.54,267000.0,15.7508,15.7817,15.7508,15.7632,267000.0
2010-04-05 14:40:00,25.54,25.59,25.54,25.59,60400.0,15.7632,15.794,15.7632,15.794,60400.0
2010-04-05 14:50:00,25.59,25.6,25.57,25.57,247200.0,15.794,15.8002,15.7817,15.7817,247200.0
2010-04-05 15:00:00,25.57,25.58,25.56,25.56,49400.0,15.7817,15.7879,15.7755,15.7755,49400.0
2010-04-05 15:10:00,25.56,25.59,25.55,25.58,103200.0,15.7755,15.794,15.7693,15.7879,103200.0
2010-04-05 15:20:00,25.58,25.58,25.57,25.57,71400.0,15.7879,15.7879,15.7817,15.7817,71400.0
2010-04-05 15:30:00,25.57,25.57,25.55,25.56,79800.0,15.7817,15.7817,15.7693,15.7755,79800.0
2010-04-05 15:40:00,25.56,25.6,25.55,25.6,185800.0,15.7755,15.8002,15.7693,15.8002,185800.0
2010-04-05 15:50:00,25.6,25.63,25.59,25.63,268000.0,15.8002,15.8187,15.794,15.8187,268000.0
2010-04-06 09:30:00,25.5,25.5,25.43,25.48,65000.0,15.7385,15.7385,15.6953,15.7261,65000.0
2010-04-06 09:40:00,25.48,25.5,25.45,25.48,42200.0,15.7261,15.7385,15.7076,15.7261,42200.0
2010-04-06 09:50:00,25.48,25.48,25.45,25.47,46800.0,15.7261,15.7261,15.7076,15.72,46800.0
2010-04-06 10:00:00,25.47,25.47,25.45,25.47,234800.0,15.72,15.72,15.7076,15.72,234800.0
2010-04-06 10:10:00,25.47,25.52,25.47,25.49,47200.0,15.72,15.7508,15.72,15.7323,47200.0
2010-04-06 10:20:00,25.49,25.53,25.48,25.53,62200.0,15.7323,15.757,15.7261,15.757,62200.0
2010-04-06 10:30:00,25.52,25.53,25.49,25.5,30600.0,15.7508,15.757,15.7323,15.7385,30600.0
2010-04-06 10:40:00,25.5,25.5,25.48,25.49,33800.0,15.7385,15.7385,15.7261,15.7323,33800.0
2010-04-06 10:50:00,25.49,25.5,25.48,25.49,44000.0,15.7323,15.7385,15.7261,15.7323,44000.0
2010-04-06 11:00:00,25.49,25.51,25.48,25.48,38400.0,15.7323,15.7447,15.7261,15.7261,38400.0
2010-04-06 11:10:00,25.49,25.49,25.48,25.48,28600.0,15.7323,15.7323,15.7261,15.7261,28600.0
2010-04-06 11:20:00,25.49,25.5,25.48,25.5,41600.0,15.7323,15.7385,15.7261,15.7385,41600.0
2010-04-06 11:30:00,25.5,25.51,25.48,25.49,76400.0,15.7385,15.7447,15.7261,15.7323,76400.0
2010-04-06 11:40:00,25.49,25.5,25.49,25.5,38800.0,15.7323,15.7385,15.7323,15.7385,38800.0
2010-04-06 11:50:00,25.5,25.52,25.49,25.52,57200.0,15.7385,15.7508,15.7323,15.7508,57200.0
2010-04-06 12:00:00,25.52,25.53,25.5,25.52,28000.0,15.7508,15.757,15.7385,15.7508,28000.0
2010-04-06 12:10:00,25.53,25.53,25.5,25.52,16800.0,15.757,15.757,15.7385,15.7508,16800.0
2010-04-06 12:20:00,25.52,25.54,25.5,25.53,59400.0,15.7508,15.7632,15.7385,15.757,59400.0
2010-04-06 12:30:00,25.53,25.56,25.53,25.55,38600.0,15.757,15.7755,15.757,15.7693,38600.0
2010-04-06 12:40:00,25.55,25.58,25.55,25.56,50400.0,15.7693,15.7879,15.7693,15.7755,50400.0
2010-04-06 12:50:00,25.56,25.57,25.54,25.56,66400.0,15.7755,15.7817,15.7632,15.7755,66400.0
2010-04-06 13:00:00,25.56,25.56,25.55,25.56,36200.0,15.7755,15.7755,15.7693,15.7755,36200.0
2010-04-06 13:10:00,25.55,25.59,25.55,25.56,176800.0,15.7693,15.794,15.7693,15.7755,176800.0
2010-04-06 13:20:00,25.56,25.58,25.55,25.58,79800.0,15.7755,15.7879,15.7693,15.7879,79800.0
2010-04-06 13:30:00,25.58,25.58,25.55,25.55,26400.0,15.7879,15.7879,15.7693,15.7693,26400.0
2010-04-06 13:40:00,25.55,25.57,25.55,25.55,44600.0,15.7693,15.7817,15.7693,15.7693,44600.0
2010-04-06 13:50:00,25.55,25.57,25.55,25.57,25600.0,15.7693,15.7817,15.7693,15.7817,25600.0
2010-04-06 14:00:00,25.57,25.64,25.56,25.63,67200.0,15.7817,15.8249,15.7755,15.8187,67200.0
2010-04-06 14:10:00,25.63,25.68,25.63,25.67,78000.0,15.8187,15.8496,15.8187,15.8434,78000.0
2010-04-06 14:20:00,25.67,25.7,25.65,25.69,109000.0,15.8434,15.8619,15.8311,15.8558,109000.0
2010-04-06 14:30:00,25.69,25.72,25.69,25.7,51800.0,15.8558,15.8743,15.8558,15.8619,51800.0
2010-04-06 14:40:00,25.7,25.71,25.68,25.71,37800.0,15.8619,15.8681,15.8496,15.8681,37800.0
2010-04-06 14:50:00,25.72,25.72,25.7,25.72,45000.0,15.8743,15.8743,15.8619,15.8743,45000.0
2010-04-06 15:00:00,25.72,25.72,25.7,25.71,97000.0,15.8743,15.8743,15.8619,15.8681,97000.0
2010-04-06 15:10:00,25.71,25.72,25.7,25.7,53000.0,15.8681,15.8743,15.8619,15.8619,53000.0
2010-04-06 15:20:00,25.7,25.71,25.68,25.7,157000.0,15.8619,15.8681,15.8496,15.8619,157000.0
2010-04-06 15:30:00,25.7,25.71,25.68,25.69,157200.0,15.8619,15.8681,15.8496,15.8558,157200.0
2010-04-06 15:40:00,25.69,25.7,25.67,25.68,198600.0,15.8558,15.8619,15.8434,15.8496,198600.0
2010-04-06 15:50:00,25.68,25.68,25.67,25.68,352000.0,15.8496,15.8496,15.8434,15.8496,352000.0
2010-04-07 09:30:00,25.69,25.71,25.62,25.66,121400.0,15.8558,15.8681,15.8125,15.8372,121400.0
2010-04-07 09:40:00,25.66,25.66,25.61,25.64,184800.0,15.8372,15.8372,15.8064,15.8249,184800.0
2010-04-07 09:50:00,25.63,25.66,25.6,25.61,213800.0,15.8187,15.8372,15.8002,15.8064,213800.0
2010-04-07 10:00:00,25.61,25.61,25.58,25.6,76000.0,15.8064,15.8064,15.7879,15.8002,76000.0
2010-04-07 10:10:00,25.6,25.63,25.58,25.63,73000.0,15.8002,15.8187,15.7879,15.8187,73000.0
2010-04-07 10:20:00,25.63,25.65,25.61,25.63,62400.0,15.8187,15.8311,15.8064,15.8187,62400.0
2010-04-07 10:30:00,25.63,25.65,25.61,25.63,171200.0,15.8187,15.8311,15.8064,15.8187,171200.0
2010-04-07 10:40:00,25.62,25.63,25.53,25.55,154800.0,15.8125,15.8187,15.757,15.7693,154800.0
2010-04-07 10:50:00,25.54,25.55,25.52,25.55,58600.0,15.7632,15.7693,15.7508,15.7693,58600.0
2010-04-07 11:00:00,25.55,25.57,25.53,25.56,116800.0,15.7693,15.7817,15.757,15.7755,116800.0
2010-04-07 11:10:00,25.56,25.59,25.55,25.58,33800.0,15.7755,15.794,15.7693,15.7879,33800.0
2010-04-07 11:20:00,25.58,25.6,25.56,25.6,85200.0,15.7879,15.8002,15.7755,15.8002,85200.0
2010-04-07 11:30:00,25.6,25.6,25.56,25.57,47000.0,15.8002,15.8002,15.7755,15.7817,47000.0
2010-04-07 11:40:00,25.57,25.58,25.55,25.56,64000.0,15.7817,15.7879,15.7693,15.7755,64000.0
2010-04-07 11:50:00,25.57,25.59,25.56,25.59,51600.0,15.7817,15.794,15.7755,15.794,51600.0
2010-04-07 12:00:00,25.59,25.6,25.55,25.56,41600.0,15.794,15.8002,15.7693,15.7755,41600.0
2010-04-07 12:10:00,25.57,25.57,25.54,25.55,76200.0,15.7817,15.7817,15.7632,15.7693,76200.0
2010-04-07 12:20:00,25.55,25.57,25.55,25.57,89600.0,15.7693,15.7817,15.7693,15.7817,89600.0
2010-04-07 12:30:00,25.57,25.61,25.57,25.61,74600.0,15.7817,15.8064,15.7817,15.8064,74600.0
2010-04-07 12:40:00,25.61,25.61,25.54,25.54,32400.0,15.8064,15.8064,15.7632,15.7632,32400.0
2010-04-07 12:50:00,25.54,25.56,25.53,25.55,70000.0,15.7632,15.7755,15.757,15.7693,70000.0
2010-04-07 13:00:00,25.55,25.6,25.55,25.58,225000.0,15.7693,15.8002,15.7693,15.7879,225000.0
2010-04-07 13:10:00,25.57,25.59,25.57,25.57,30400.0,15.7817,15.794,15.7817,15.7817,30400.0
2010-04-07 13:20:00,25.57,25.61,25.57,25.6,39800.0,15.7817,15.8064,15.7817,15.8002,39800.0
2010-04-07 13:30:00,25.6,25.6,25.57,25.57,33000.0,15.8002,15.8002,15.7817,15.7817,33000.0
2010-04-07 13:40:00,25.57,25.58,25.55,25.55,76000.0,15.7817,15.7879,15.7693,15.7693,76000.0
2010-04-07 13:50:00,25.55,25.58,25.55,25.58,58800.0,15.7693,15.7879,15.7693,15.7879,58800.0
2010-04-07 14:00:00,25.58,25.58,25.56,25.56,105800.0,15.7879,15.7879,15.7755,15.7755,105800.0
2010-04-07 14:10:00,25.57,25.57,25.54,25.54,65400.0,15.7817,15.7817,15.7632,15.7632,65400.0
2010-04-07 14:20:00,25.54,25.57,25.52,25.56,237600.0,15.7632,15.7817,15.7508,15.7755,237600.0
2010-04-07 14:30:00,25.56,25.57,25.54,25.54,109600.0,15.7755,15.7817,15.7632,15.7632,109600.0
2010-04-07 14:40:00,25.54,25.55,25.5,25.54,63400.0,15.7632,15.7693,15.7385,15.7632,63400.0
2010-04-07 14:50:00,25.54,25.57,25.54,25.56,189400.0,15.7632,15.7817,15.7632,15.7755,189400.0
2010-04-07 15:00:00,25.56,25.56,25.45,25.47,278600.0,15.7755,15.7755,15.7076,15.72,278600.0
2010-04-07 15:10:00,25.47,25.47,25.42,25.44,125800.0,15.72,15.72,15.6891,15.7015,125800.0
2010-04-07 15:20:00,25.44,25.45,25.41,25.43,62000.0,15.7015,15.7076,15.6829,15.6953,62000.0
2010-04-07 15:30:00,25.43,25.44,25.4,25.42,138400.0,15.6953,15.7015,15.6768,15.6891,138400.0
2010-04-07 15:40:00,25.42,25.44,25.39,25.43,262600.0,15.6891,15.7015,15.6706,15.6953,262600.0
2010-04-07 15:50:00,25.43,25.46,25.42,25.45,305400.0,15.6953,15.7138,15.6891,15.7076,305400.0
2010-04-08 09:30:00,25.36,25.36,25.2,25.21,90000.0,15.6521,15.6521,15.5533,15.5595,90000.0
2010-04-08 09:40:00,25.21,25.22,25.18,25.19,55600.0,15.5595,15.5657,15.541,15.5472,55600.0
2010-04-08 09:50:00,25.2,25.21,25.1,25.11,62200.0,15.5533,15.5595,15.4916,15.4978,62200.0
2010-04-08 10:00:00,25.12,25.15,25.11,25.11,55200.0,15.504,15.5225,15.4978,15.4978,55200.0
2010-04-08 10:10:00,25.11,25.18,25.11,25.18,108600.0,15.4978,15.541,15.4978,15.541,108600.0
2010-04-08 10:20:00,25.17,25.24,25.17,25.22,120200.0,15.5348,15.578,15.5348,15.5657,120200.0
2010-04-08 10:30:00,25.23,25.24,25.21,25.21,41400.0,15.5718,15.578,15.5595,15.5595,41400.0
2010-04-08 10:40:00,25.21,25.21,25.18,25.19,32400.0,15.5595,15.5595,15.541,15.5472,32400.0
2010-04-08 10:50:00,25.2,25.2,25.15,25.15,19200.0,15.5533,15.5533,15.5225,15.5225,19200.0
2010-04-08 11:00:00,25.15,25.15,25.11,25.11,21800.0,15.5225,15.5225,15.4978,15.4978,21800.0
2010-04-08 11:10:00,25.11,25.12,25.08,25.08,19200.0,15.4978,15.504,15.4793,15.4793,19200.0
2010-04-08 11:20:00,25.08,25.08,25.06,25.06,23800.0,15.4793,15.4793,15.4669,15.4669,23800.0
2010-04-08 11:30:00,25.06,25.1,25.06,25.09,26800.0,15.4669,15.4916,15.4669,15.4854,26800.0
2010-04-08 11:40:00,25.1,25.11,25.08,25.11,29800.0,15.4916,15.4978,15.4793,15.4978,29800.0
2010-04-08 11:50:00,25.11,25.12,25.08,25.1,48400.0,15.4978,15.504,15.4793,15.4916,48400.0
2010-04-08 12:00:00,25.1,25.11,25.09,25.1,34800.0,15.4916,15.4978,15.4854,15.4916,34800.0
2010-04-08 12:10:00,25.1,25.1,25.05,25.05,29800.0,15.4916,15.4916,15.4607,15.4607,29800.0
2010-04-08 12:20:00,25.05,25.09,25.05,25.09,54400.0,15.4607,15.4854,15.4607,15.4854,54400.0
2010-04-08 12:30:00,25.09,25.11,25.09,25.11,23000.0,15.4854,15.4978,15.4854,15.4978,23000.0
2010-04-08 12:40:00,25.11,25.13,25.1,25.11,40600.0,15.4978,15.5101,15.4916,15.4978,40600.0
2010-04-08 12:50:00,25.11,25.16,25.1,25.15,29000.0,15.4978,15.5286,15.4916,15.5225,29000.0
2010-04-08 13:00:00,25.15,25.21,25.15,25.2,49600.0,15.5225,15.5595,15.5225,15.5533,49600.0
2010-04-08 13:10:00,25.2,25.21,25.19,25.2,40400.0,15.5533,15.5595,15.5472,15.5533,40400.0
2010-04-08 13:20:00,25.19,25.2,25.18,25.18,18200.0,15.5472,15.5533,15.541,15.541,18200.0
2010-04-08 13:30:00,25.18,25.19,25.18,25.18,33000.0,15.541,15.5472,15.541,15.541,33000.0
2010-04-08 13:40:00,25.18,25.2,25.18,25.18,31800.0,15.541,15.5533,15.541,15.541,31800.0
2010-04-08 13:50:00,25.18,25.2,25.17,25.18,55400.0,15.541,15.5533,15.5348,15.541,55400.0
2010-04-08 14:00:00,25.19,25.2,25.18,25.18,34200.0,15.5472,15.5533,15.541,15.541,34200.0
2010-04-08 14:10:00,25.2,25.2,25.17,25.18,32200.0,15.5533,15.5533,15.5348,15.541,32200.0
2010-04-08 14:20:00,25.19,25.22,25.18,25.21,62000.0,15.5472,15.5657,15.541,15.5595,62000.0
2010-04-08 14:30:00,25.21,25.21,25.18,25.18,26000.0,15.5595,15.5595,15.541,15.541,26000.0
2010-04-08 14:40:00,25.19,25.2,25.18,25.18,37400.0,15.5472,15.5533,15.541,15.541,37400.0
2010-04-08 14:50:00,25.18,25.2,25.17,25.18,45000.0,15.541,15.5533,15.5348,15.541,45000.0
2010-04-08 15:00:00,25.18,25.2,25.18,25.18,48600.0,15.541,15.5533,15.541,15.541,48600.0
2010-04-08 15:10:00,25.18,25.21,25.18,25.2,72000.0,15.541,15.5595,15.541,15.5533,72000.0
2010-04-08 15:20:00,25.2,25.21,25.18,25.18,57200.0,15.5533,15.5595,15.541,15.541,57200.0
2010-04-08 15:30:00,25.19,25.2,25.18,25.19,119200.0,15.5472,15.5533,15.541,15.5472,119200.0
2010-04-08 15:40:00,25.18,25.18,25.18,25.18,136400.0,15.541,15.541,15.541,15.541,136400.0
2010-04-08 15:50:00,25.18,25.18,25.16,25.17,135200.0,15.541,15.541,15.5286,15.5348,135200.0
2010-04-09 09:30:00,25.11,25.15,24.93,24.95,113000.0,15.4978,15.5225,15.3867,15.399,113000.0
2010-04-09 09:40:00,24.95,24.95,24.93,24.95,75600.0,15.399,15.399,15.3867,15.399,75600.0
2010-04-09 09:50:00,24.94,25.1,24.93,25.1,77600.0,15.3929,15.4916,15.3867,15.4916,77600.0
2010-04-09 10:00:00,25.1,25.15,25.07,25.12,94400.0,15.4916,15.5225,15.4731,15.504,94400.0
2010-04-09 10:10:00,25.13,25.13,25.11,25.12,41200.0,15.5101,15.5101,15.4978,15.504,41200.0
2010-04-09 10:20:00,25.13,25.15,25.07,25.11,116400.0,15.5101,15.5225,15.4731,15.4978,116400.0
2010-04-09 10:30:00,25.12,25.14,25.11,25.13,45000.0,15.504,15.5163,15.4978,15.5101,45000.0
2010-04-09 10:40:00,25.14,25.14,25.12,25.14,50400.0,15.5163,15.5163,15.504,15.5163,50400.0
2010-04-09 10:50:00,25.15,25.15,25.09,25.13,60400.0,15.5225,15.5225,15.4854,15.5101,60400.0
2010-04-09 11:00:00,25.13,25.15,25.12,25.13,39000.0,15.5101,15.5225,15.504,15.5101,39000.0
2010-04-09 11:10:00,25.13,25.17,25.12,25.13,52000.0,15.5101,15.5348,15.504,15.5101,52000.0
2010-04-09 11:20:00,25.12,25.14,25.11,25.13,27400.0,15.504,15.5163,15.4978,15.5101,27400.0
2010-04-09 11:30:00,25.13,25.15,25.11,25.13,46600.0,15.5101,15.5225,15.4978,15.5101,46600.0
2010-04-09 11:40:00,25.13,25.15,25.13,25.13,46400.0,15.5101,15.5225,15.5101,15.5101,46400.0
2010-04-09 11:50:00,25.13,25.16,25.13,25.16,57400.0,15.5101,15.5286,15.5101,15.5286,57400.0
2010-04-09 12:00:00,25.17,25.17,25.15,25.15,31200.0,15.5348,15.5348,15.5225,15.5225,31200.0
2010-04-09 12:10:00,25.15,25.15,25.13,25.13,34400.0,15.5225,15.5225,15.5101,15.5101,34400.0
2010-04-09 12:20:00,25.13,25.14,25.13,25.14,23400.0,15.5101,15.5163,15.5101,15.5163,23400.0
2010-04-09 12:30:00,25.14,25.16,25.13,25.13,37600.0,15.5163,15.5286,15.5101,15.5101,37600.0
2010-04-09 12:40:00,25.13,25.13,25.1,25.1,68000.0,15.5101,15.5101,15.4916,15.4916,68000.0
2010-04-09 12:50:00,25.11,25.11,25.1,25.1,23600.0,15.4978,15.4978,15.4916,15.4916,23600.0
2010-04-09 13:00:00,25.1,25.11,25.07,25.09,43000.0,15.4916,15.4978,15.4731,15.4854,43000.0
2010-04-09 13:10:00,25.09,25.1,25.08,25.1,36000.0,15.4854,15.4916,15.4793,15.4916,36000.0
2010-04-09 13:20:00,25.1,25.11,25.09,25.09,30200.0,15.4916,15.4978,15.4854,15.4854,30200.0
2010-04-09 13:30:00,25.09,25.1,25.08,25.08,45200.0,15.4854,15.4916,15.4793,15.4793,45200.0
2010-04-09 13:40:00,25.08,25.09,25.08,25.08,27200.0,15.4793,15.4854,15.4793,15.4793,27200.0
2010-04-09 13:50:00,25.08,25.09,25.08,25.08,41400.0,15.4793,15.4854,15.4793,15.4793,41400.0
2010-04-09 14:00:00,25.08,25.11,25.08,25.11,63400.0,15.4793,15.4978,15.4793,15.4978,63400.0
2010-04-09 14:10:00,25.11,25.13,25.11,25.12,43800.0,15.4978,15.5101,15.4978,15.504,43800.0
2010-04-09 14:20:00,25.12,25.14,25.11,25.12,56600.0,15.504,15.5163,15.4978,15.504,56600.0
2010-04-09 14:30:00,25.11,25.14,25.1,25.1,70200.0,15.4978,15.5163,15.4916,15.4916,70200.0
2010-04-09 14:40:00,25.1,25.11,25.1,25.11,32600.0,15.4916,15.4978,15.4916,15.4978,32600.0
2010-04-09 14:50:00,25.11,25.11,25.08,25.09,43000.0,15.4978,15.4978,15.4793,15.4854,43000.0
2010-04-09 15:00:00,25.09,25.1,25.08,25.09,40800.0,15.4854,15.4916,15.4793,15.4854,40800.0
2010-04-09 15:10:00,25.09,25.13,25.09,25.13,56600.0,15.4854,15.5101,15.4854,15.5101,56600.0
2010-04-09 15:20:00,25.12,25.13,25.11,25.11,70400.0,15.504,15.5101,15.4978,15.4978,70400.0
2010-04-09 15:30:00,25.11,25.14,25.11,25.14,74400.0,15.4978,15.5163,15.4978,15.5163,74400.0
2010-04-09 15:40:00,25.14,25.21,25.13,25.21,184200.0,15.5163,15.5595,15.5101,15.5595,184200.0
2010-04-09 15:50:00,25.21,25.27,25.2,25.24,248000.0,15.5595,15.5965,15.5533,15.578,248000.0
2010-04-12 09:30:00,25.31,25.37,25.26,25.32,68800.0,15.6212,15.6582,15.5904,15.6274,68800.0
2010-04-12 09:40:00,25.32,25.32,25.28,25.29,30600.0,15.6274,15.6274,15.6027,15.6089,30600.0
2010-04-12 09:50:00,25.3,25.33,25.29,25.29,51600.0,15.615,15.6336,15.6089,15.6089,51600.0
2010-04-12 10:00:00,25.3,25.32,25.28,25.3,33000.0,15.615,15.6274,15.6027,15.615,33000.0
2010-04-12 10:10:00,25.3,25.33,25.27,25.28,45000.0,15.615,15.6336,15.5965,15.6027,45000.0
2010-04-12 10:20:00,25.28,25.32,25.28,25.29,51000.0,15.6027,15.6274,15.6027,15.6089,51000.0
2010-04-12 10:30:00,25.28,25.29,25.26,25.26,55200.0,15.6027,15.6089,15.5904,15.5904,55200.0
2010-04-12 10:40:00,25.26,25.28,25.25,25.27,55400.0,15.5904,15.6027,15.5842,15.5965,55400.0
2010-04-12 10:50:00,25.26,25.29,25.26,25.28,37000.0,15.5904,15.6089,15.5904,15.6027,37000.0
2010-04-12 11:00:00,25.28,25.28,25.27,25.27,49400.0,15.6027,15.6027,15.5965,15.5965,49400.0
2010-04-12 11:10:00,25.25,25.27,25.23,25.25,46600.0,15.5842,15.5965,15.5718,15.5842,46600.0
2010-04-12 11:20:00,25.25,25.27,25.25,25.25,27600.0,15.5842,15.5965,15.5842,15.5842,27600.0
2010-04-12 11:30:00,25.25,25.32,25.24,25.3,61000.0,15.5842,15.6274,15.578,15.615,61000.0
2010-04-12 11:40:00,25.3,25.3,25.29,25.29,32800.0,15.615,15.615,15.6089,15.6089,32800.0
2010-04-12 11:50:00,25.29,25.3,25.28,25.28,29600.0,15.6089,15.615,15.6027,15.6027,29600.0
2010-04-12 12:00:00,25.28,25.3,25.27,25.27,31400.0,15.6027,15.615,15.5965,15.5965,31400.0
2010-04-12 12:10:00,25.27,25.28,25.27,25.27,27600.0,15.5965,15.6027,15.5965,15.5965,27600.0
2010-04-12 12:20:00,25.27,25.27,25.25,25.25,30600.0,15.5965,15.5965,15.5842,15.5842,30600.0
2010-04-12 12:30:00,25.25,25.26,25.25,25.25,35200.0,15.5842,15.5904,15.5842,15.5842,35200.0
2010-04-12 12:40:00,25.25,25.28,25.24,25.25,58000.0,15.5842,15.6027,15.578,15.5842,58000.0
2010-04-12 12:50:00,25.25,25.25,25.24,25.25,28000.0,15.5842,15.5842,15.578,15.5842,28000.0
2010-04-12 13:00:00,25.25,25.28,25.25,25.27,30800.0,15.5842,15.6027,15.5842,15.5965,30800.0
2010-04-12 13:10:00,25.27,25.28,25.25,25.25,25800.0,15.5965,15.6027,15.5842,15.5842,25800.0
2010-04-12 13:20:00,25.25,25.25,25.24,25.24,39000.0,15.5842,15.5842,15.578,15.578,39000.0
2010-04-12 13:30:00,25.24,25.25,25.24,25.25,25400.0,15.578,15.5842,15.578,15.5842,25400.0
2010-04-12 13:40:00,25.25,25.26,25.25,25.25,25600.0,15.5842,15.5904,15.5842,15.5842,25600.0
2010-04-12 13:50:00,25.26,25.28,25.25,25.25,52400.0,15.5904,15.6027,15.5842,15.5842,52400.0
2010-04-12 14:00:00,25.26,25.27,25.25,25.25,58200.0,15.5904,15.5965,15.5842,15.5842,58200.0
2010-04-12 14:10:00,25.25,25.25,25.25,25.25,28200.0,15.5842,15.5842,15.5842,15.5842,28200.0
2010-04-12 14:20:00,25.25,25.28,25.25,25.28,37200.0,15.5842,15.6027,15.5842,15.6027,37200.0
2010-04-12 14:30:00,25.27,25.3,25.27,25.29,239000.0,15.5965,15.615,15.5965,15.6089,239000.0
2010-04-12 14:40:00,25.28,25.28,25.25,25.25,76200.0,15.6027,15.6027,15.5842,15.5842,76200.0
2010-04-12 14:50:00,25.25,25.29,25.25,25.28,85400.0,15.5842,15.6089,15.5842,15.6027,85400.0
2010-04-12 15:00:00,25.29,25.3,25.27,25.29,120800.0,15.6089,15.615,15.5965,15.6089,120800.0
2010-04-12 15:10:00,25.29,25.3,25.25,25.25,70800.0,15.6089,15.615,15.5842,15.5842,70800.0
2010-04-12 15:20:00,25.25,25.27,25.23,25.27,87000.0,15.5842,15.5965,15.5718,15.5965,87000.0
2010-04-12 15:30:00,25.25,25.27,25.24,25.27,170800.0,15.5842,15.5965,15.578,15.5965,170800.0
2010-04-12 15:40:00,25.28,25.28,25.22,25.24,179200.0,15.6027,15.6027,15.5657,15.578,179200.0
2010-04-12 15:50:00,25.24,25.27,25.23,25.25,228400.0,15.578,15.5965,15.5718,15.5842,228400.0
2010-04-13 09:30:00,25.18,25.36,25.18,25.25,76400.0,15.541,15.6521,15.541,15.5842,76400.0
2010-04-13 09:40:00,25.24,25.25,25.14,25.16,73000.0,15.578,15.5842,15.5163,15.5286,73000.0
2010-04-13 09:50:00,25.15,25.23,25.15,25.18,68000.0,15.5225,15.5718,15.5225,15.541,68000.0
2010-04-13 10:00:00,25.17,25.2,25.14,25.14,59800.0,15.5348,15.5533,15.5163,15.5163,59800.0
2010-04-13 10:10:00,25.13,25.14,25.09,25.09,45800.0,15.5101,15.5163,15.4854,15.4854,45800.0
2010-04-13 10:20:00,25.09,25.09,25.01,25.01,67600.0,15.4854,15.4854,15.4361,15.4361,67600.0
2010-04-13 10:30:00,25.02,25.02,24.97,25.0,90800.0,15.4422,15.4422,15.4114,15.4299,90800.0
2010-04-13 10:40:00,25.01,25.08,25.01,25.06,58200.0,15.4361,15.4793,15.4361,15.4669,58200.0
2010-04-13 10:50:00,25.06,25.06,25.0,25.01,56600.0,15.4669,15.4669,15.4299,15.4361,56600.0
2010-04-13 11:00:00,25.0,25.04,24.99,25.03,77000.0,15.4299,15.4546,15.4237,15.4484,77000.0
2010-04-13 11:10:00,25.02,25.07,25.02,25.07,55600.0,15.4422,15.4731,15.4422,15.4731,55600.0
2010-04-13 11:20:00,25.07,25.11,25.07,25.08,66000.0,15.4731,15.4978,15.4731,15.4793,66000.0
2010-04-13 11:30:00,25.08,25.1,25.06,25.06,54400.0,15.4793,15.4916,15.4669,15.4669,54400.0
2010-04-13 11:40:00,25.06,25.07,25.05,25.05,46400.0,15.4669,15.4731,15.4607,15.4607,46400.0
2010-04-13 11:50:00,25.06,25.09,25.03,25.09,63800.0,15.4669,15.4854,15.4484,15.4854,63800.0
2010-04-13 12:00:00,25.09,25.09,25.03,25.04,29600.0,15.4854,15.4854,15.4484,15.4546,29600.0
2010-04-13 12:10:00,25.04,25.06,25.03,25.06,61200.0,15.4546,15.4669,15.4484,15.4669,61200.0
2010-04-13 12:20:00,25.06,25.11,25.06,25.11,58400.0,15.4669,15.4978,15.4669,15.4978,58400.0
2010-04-13 12:30:00,25.11,25.12,25.08,25.08,31200.0,15.4978,15.504,15.4793,15.4793,31200.0
2010-04-13 12:40:00,25.09,25.1,25.07,25.08,48200.0,15.4854,15.4916,15.4731,15.4793,48200.0
2010-04-13 12:50:00,25.08,25.1,25.07,25.1,60000.0,15.4793,15.4916,15.4731,15.4916,60000.0
2010-04-13 13:00:00,25.1,25.12,25.1,25.11,39600.0,15.4916,15.504,15.4916,15.4978,39600.0
2010-04-13 13:10:00,25.11,25.13,25.08,25.08,28400.0,15.4978,15.5101,15.4793,15.4793,28400.0
2010-04-13 13:20:00,25.08,25.08,25.06,25.07,59000.0,15.4793,15.4793,15.4669,15.4731,59000.0
2010-04-13 13:30:00,25.07,25.08,25.06,25.07,40400.0,15.4731,15.4793,15.4669,15.4731,40400.0
2010-04-13 13:40:00,25.07,25.1,25.06,25.06,59600.0,15.4731,15.4916,15.4669,15.4669,59600.0
2010-04-13 13:50:00,25.06,25.08,25.06,25.06,34800.0,15.4669,15.4793,15.4669,15.4669,34800.0
2010-04-13 14:00:00,25.06,25.06,25.05,25.06,48400.0,15.4669,15.4669,15.4607,15.4669,48400.0
2010-04-13 14:10:00,25.06,25.06,25.04,25.05,45000.0,15.4669,15.4669,15.4546,15.4607,45000.0
2010-04-13 14:20:00,25.05,25.05,25.03,25.03,65800.0,15.4607,15.4607,15.4484,15.4484,65800.0
2010-04-13 14:30:00,25.02,25.03,25.0,25.01,87400.0,15.4422,15.4484,15.4299,15.4361,87400.0
2010-04-13 14:40:00,25.02,25.03,25.02,25.02,57600.0,15.4422,15.4484,15.4422,15.4422,57600.0
2010-04-13 14:50:00,25.02,25.06,25.02,25.05,152000.0,15.4422,15.4669,15.4422,15.4607,152000.0
2010-04-13 15:00:00,25.06,25.08,25.05,25.08,103200.0,15.4669,15.4793,15.4607,15.4793,103200.0
2010-04-13 15:10:00,25.08,25.12,25.05,25.11,138200.0,15.4793,15.504,15.4607,15.4978,138200.0
2010-04-13 15:20:00,25.11,25.11,25.08,25.08,82600.0,15.4978,15.4978,15.4793,15.4793,82600.0
2010-04-13 15:30:00,25.08,25.11,25.07,25.11,166400.0,15.4793,15.4978,15.4731,15.4978,166400.0
2010-04-13 15:40:00,25.1,25.11,25.08,25.08,128200.0,15.4916,15.4978,15.4793,15.4793,128200.0
2010-04-13 15:50:00,25.08,25.08,25.07,25.08,211000.0,15.4793,15.4793,15.4731,15.4793,211000.0
2010-04-14 09:30:00,25.01,25.08,24.95,25.06,137200.0,15.4361,15.4793,15.399,15.4669,137200.0
2010-04-14 09:40:00,25.06,25.1,25.06,25.06,42600.0,15.4669,15.4916,15.4669,15.4669,42600.0
2010-04-14 09:50:00,25.06,25.09,25.05,25.06,96200.0,15.4669,15.4854,15.4607,15.4669,96200.0
2010-04-14 10:00:00,25.06,25.08,25.04,25.08,71600.0,15.4669,15.4793,15.4546,15.4793,71600.0
2010-04-14 10:10:00,25.08,25.09,24.95,24.96,72200.0,15.4793,15.4854,15.399,15.4052,72200.0
2010-04-14 10:20:00,24.96,24.96,24.9,24.91,55200.0,15.4052,15.4052,15.3682,15.3743,55200.0
2010-04-14 10:30:00,24.91,24.97,24.9,24.92,44600.0,15.3743,15.4114,15.3682,15.3805,44600.0
2010-04-14 10:40:00,24.92,24.93,24.87,24.87,37400.0,15.3805,15.3867,15.3497,15.3497,37400.0
2010-04-14 10:50:00,24.88,24.88,24.85,24.86,38800.0,15.3558,15.3558,15.3373,15.3435,38800.0
2010-04-14 11:00:00,24.86,24.89,24.86,24.87,51800.0,15.3435,15.362,15.3435,15.3497,51800.0
2010-04-14 11:10:00,24.88,24.9,24.87,24.9,55600.0,15.3558,15.3682,15.3497,15.3682,55600.0
2010-04-14 11:20:00,24.9,24.91,24.86,24.9,53800.0,15.3682,15.3743,15.3435,15.3682,53800.0
2010-04-14 11:30:00,24.9,24.9,24.88,24.88,28000.0,15.3682,15.3682,15.3558,15.3558,28000.0
2010-04-14 11:40:00,24.88,24.89,24.86,24.86,28400.0,15.3558,15.362,15.3435,15.3435,28400.0
2010-04-14 11:50:00,24.85,24.86,24.84,24.84,24400.0,15.3373,15.3435,15.3311,15.3311,24400.0
2010-04-14 12:00:00,24.85,24.86,24.84,24.86,31000.0,15.3373,15.3435,15.3311,15.3435,31000.0
2010-04-14 12:10:00,24.86,24.88,24.86,24.87,29000.0,15.3435,15.3558,15.3435,15.3497,29000.0
2010-04-14 12:20:00,24.87,24.92,24.87,24.92,56800.0,15.3497,15.3805,15.3497,15.3805,56800.0
2010-04-14 12:30:00,24.91,24.93,24.9,24.91,35800.0,15.3743,15.3867,15.3682,15.3743,35800.0
2010-04-14 12:40:00,24.92,24.93,24.88,24.89,57800.0,15.3805,15.3867,15.3558,15.362,57800.0
2010-04-14 12:50:00,24.89,24.9,24.86,24.88,38600.0,15.362,15.3682,15.3435,15.3558,38600.0
2010-04-14 13:00:00,24.88,24.89,24.86,24.88,47800.0,15.3558,15.362,15.3435,15.3558,47800.0
2010-04-14 13:10:00,24.89,24.89,24.87,24.88,21000.0,15.362,15.362,15.3497,15.3558,21000.0
2010-04-14 13:20:00,24.88,24.88,24.85,24.85,52800.0,15.3558,15.3558,15.3373,15.3373,52800.0
2010-04-14 13:30:00,24.85,24.86,24.84,24.85,59000.0,15.3373,15.3435,15.3311,15.3373,59000.0
2010-04-14 13:40:00,24.84,24.85,24.82,24.83,27600.0,15.3311,15.3373,15.3188,15.325,27600.0
2010-04-14 13:50:00,24.83,24.85,24.8,24.8,64000.0,15.325,15.3373,15.3064,15.3064,64000.0
2010-04-14 14:00:00,24.8,24.85,24.8,24.83,90200.0,15.3064,15.3373,15.3064,15.325,90200.0
2010-04-14 14:10:00,24.83,24.86,24.83,24.86,65200.0,15.325,15.3435,15.325,15.3435,65200.0
2010-04-14 14:20:00,24.86,24.86,24.83,24.83,42800.0,15.3435,15.3435,15.325,15.325,42800.0
2010-04-14 14:30:00,24.83,24.84,24.83,24.84,68800.0,15.325,15.3311,15.325,15.3311,68800.0
2010-04-14 14:40:00,24.84,24.84,24.81,24.82,88000.0,15.3311,15.3311,15.3126,15.3188,88000.0
2010-04-14 14:50:00,24.82,24.84,24.82,24.83,64200.0,15.3188,15.3311,15.3188,15.325,64200.0
2010-04-14 15:00:00,24.83,24.84,24.83,24.84,107000.0,15.325,15.3311,15.325,15.3311,107000.0
2010-04-14 15:10:00,24.84,24.84,24.81,24.81,106000.0,15.3311,15.3311,15.3126,15.3126,106000.0
2010-04-14 15:20:00,24.81,24.82,24.8,24.8,168800.0,15.3126,15.3188,15.3064,15.3064,168800.0
2010-04-14 15:30:00,24.8,24.85,24.8,24.84,258800.0,15.3064,15.3373,15.3064,15.3311,258800.0
2010-04-14 15:40:00,24.85,24.88,24.84,24.87,199800.0,15.3373,15.3558,15.3311,15.3497,199800.0
2010-04-14 15:50:00,24.86,24.89,24.86,24.89,333400.0,15.3435,15.362,15.3435,15.362,333400.0
2010-04-15 09:30:00,24.88,24.91,24.82,24.85,129200.0,15.3558,15.3743,15.3188,15.3373,129200.0
2010-04-15 09:40:00,24.85,24.88,24.82,24.82,63400.0,15.3373,15.3558,15.3188,15.3188,63400.0
2010-04-15 09:50:00,24.82,24.84,24.79,24.82,52400.0,15.3188,15.3311,15.3003,15.3188,52400.0
2010-04-15 10:00:00,24.83,24.86,24.82,24.84,82600.0,15.325,15.3435,15.3188,15.3311,82600.0
2010-04-15 10:10:00,24.85,24.85,24.8,24.81,39400.0,15.3373,15.3373,15.3064,15.3126,39400.0
2010-04-15 10:20:00,24.81,24.82,24.78,24.79,61800.0,15.3126,15.3188,15.2941,15.3003,61800.0
2010-04-15 10:30:00,24.79,24.86,24.78,24.86,48200.0,15.3003,15.3435,15.2941,15.3435,48200.0
2010-04-15 10:40:00,24.86,24.91,24.86,24.9,55000.0,15.3435,15.3743,15.3435,15.3682,55000.0
2010-04-15 10:50:00,24.91,24.95,24.9,24.95,54200.0,15.3743,15.399,15.3682,15.399,54200.0
2010-04-15 11:00:00,24.95,24.97,24.93,24.93,70800.0,15.399,15.4114,15.3867,15.3867,70800.0
2010-04-15 11:10:00,24.93,24.95,24.91,24.91,69200.0,15.3867,15.399,15.3743,15.3743,69200.0
2010-04-15 11:20:00,24.9,24.9,24.84,24.85,83400.0,15.3682,15.3682,15.3311,15.3373,83400.0
2010-04-15 11:30:00,24.86,24.88,24.85,24.85,86400.0,15.3435,15.3558,15.3373,15.3373,86400.0
2010-04-15 11:40:00,24.85,24.86,24.8,24.82,35200.0,15.3373,15.3435,15.3064,15.3188,35200.0
2010-04-15 11:50:00,24.81,24.82,24.8,24.82,64000.0,15.3126,15.3188,15.3064,15.3188,64000.0
2010-04-15 12:00:00,24.82,24.82,24.78,24.79,47000.0,15.3188,15.3188,15.2941,15.3003,47000.0
2010-04-15 12:10:00,24.79,24.81,24.78,24.79,57200.0,15.3003,15.3126,15.2941,15.3003,57200.0
2010-04-15 12:20:00,24.79,24.82,24.78,24.82,54600.0,15.3003,15.3188,15.2941,15.3188,54600.0
2010-04-15 12:30:00,24.81,24.83,24.8,24.83,34000.0,15.3126,15.325,15.3064,15.325,34000.0
2010-04-15 12:40:00,24.83,24.83,24.82,24.83,27400.0,15.325,15.325,15.3188,15.325,27400.0
2010-04-15 12:50:00,24.83,24.84,24.82,24.83,45400.0,15.325,15.3311,15.3188,15.325,45400.0
2010-04-15 13:00:00,24.83,24.89,24.83,24.88,30400.0,15.325,15.362,15.325,15.3558,30400.0
2010-04-15 13:10:00,24.88,24.9,24.87,24.89,36200.0,15.3558,15.3682,15.3497,15.362,36200.0
2010-04-15 13:20:00,24.89,24.92,24.89,24.91,27400.0,15.362,15.3805,15.362,15.3743,27400.0
2010-04-15 13:30:00,24.91,24.92,24.89,24.91,44400.0,15.3743,15.3805,15.362,15.3743,44400.0
2010-04-15 13:40:00,24.91,24.93,24.89,24.89,38600.0,15.3743,15.3867,15.362,15.362,38600.0
2010-04-15 13:50:00,24.89,24.89,24.86,24.88,23200.0,15.362,15.362,15.3435,15.3558,23200.0
2010-04-15 14:00:00,24.88,24.89,24.86,24.86,53800.0,15.3558,15.362,15.3435,15.3435,53800.0
2010-04-15 14:10:00,24.86,24.87,24.85,24.85,42000.0,15.3435,15.3497,15.3373,15.3373,42000.0
2010-04-15 14:20:00,24.85,24.86,24.83,24.84,61000.0,15.3373,15.3435,15.325,15.3311,61000.0
2010-04-15 14:30:00,24.85,24.88,24.84,24.88,65400.0,15.3373,15.3558,15.3311,15.3558,65400.0
2010-04-15 14:40:00,24.88,24.88,24.85,24.87,88800.0,15.3558,15.3558,15.3373,15.3497,88800.0
2010-04-15 14:50:00,24.87,24.9,24.85,24.9,65000.0,15.3497,15.3682,15.3373,15.3682,65000.0
2010-04-15 15:00:00,24.9,24.91,24.85,24.87,61800.0,15.3682,15.3743,15.3373,15.3497,61800.0
2010-04-15 15:10:00,24.86,24.87,24.83,24.86,83600.0,15.3435,15.3497,15.325,15.3435,83600.0
2010-04-15 15:20:00,24.86,24.86,24.85,24.86,127000.0,15.3435,15.3435,15.3373,15.3435,127000.0
2010-04-15 15:30:00,24.86,24.86,24.84,24.84,129200.0,15.3435,15.3435,15.3311,15.3311,129200.0
2010-04-15 15:40:00,24.84,24.85,24.8,24.85,297400.0,15.3311,15.3373,15.3064,15.3373,297400.0
2010-04-15 15:50:00,24.85,24.86,24.83,24.83,296400.0,15.3373,15.3435,15.325,15.325,296400.0
2010-04-16 09:30:00,24.8,24.91,24.68,24.9,319000.0,15.3064,15.3743,15.2324,15.3682,319000.0
2010-04-16 09:40:00,24.88,24.9,24.84,24.86,44800.0,15.3558,15.3682,15.3311,15.3435,44800.0
2010-04-16 09:50:00,24.86,24.86,24.78,24.82,40200.0,15.3435,15.3435,15.2941,15.3188,40200.0
2010-04-16 10:00:00,24.81,24.88,24.81,24.86,66000.0,15.3126,15.3558,15.3126,15.3435,66000.0
2010-04-16 10:10:00,24.86,24.91,24.85,24.91,65200.0,15.3435,15.3743,15.3373,15.3743,65200.0
2010-04-16 10:20:00,24.91,24.91,24.87,24.89,31400.0,15.3743,15.3743,15.3497,15.362,31400.0
2010-04-16 10:30:00,24.89,24.91,24.79,24.83,83200.0,15.362,15.3743,15.3003,15.325,83200.0
2010-04-16 10:40:00,24.82,24.86,24.76,24.77,53600.0,15.3188,15.3435,15.2818,15.2879,53600.0
2010-04-16 10:50:00,24.76,24.78,24.68,24.75,66400.0,15.2818,15.2941,15.2324,15.2756,66400.0
2010-04-16 11:00:00,24.74,24.78,24.71,24.72,39000.0,15.2694,15.2941,15.2509,15.2571,39000.0
2010-04-16 11:10:00,24.72,24.73,24.65,24.69,92800.0,15.2571,15.2632,15.2139,15.2386,92800.0
2010-04-16 11:20:00,24.69,24.75,24.67,24.67,64600.0,15.2386,15.2756,15.2262,15.2262,64600.0
2010-04-16 11:30:00,24.68,24.68,24.64,24.67,65200.0,15.2324,15.2324,15.2077,15.2262,65200.0
2010-04-16 11:40:00,24.67,24.7,24.63,24.64,42200.0,15.2262,15.2447,15.2015,15.2077,42200.0
2010-04-16 11:50:00,24.64,24.66,24.58,24.61,74000.0,15.2077,15.22,15.1707,15.1892,74000.0
2010-04-16 12:00:00,24.59,24.68,24.56,24.67,36600.0,15.1768,15.2324,15.1583,15.2262,36600.0
2010-04-16 12:10:00,24.67,24.68,24.65,24.66,17200.0,15.2262,15.2324,15.2139,15.22,17200.0
2010-04-16 12:20:00,24.66,24.67,24.63,24.64,23000.0,15.22,15.2262,15.2015,15.2077,23000.0
2010-04-16 12:30:00,24.64,24.66,24.58,24.58,30400.0,15.2077,15.22,15.1707,15.1707,30400.0
2010-04-16 12:40:00,24.58,24.64,24.58,24.61,42600.0,15.1707,15.2077,15.1707,15.1892,42600.0
2010-04-16 12:50:00,24.61,24.66,24.59,24.65,32000.0,15.1892,15.22,15.1768,15.2139,32000.0
2010-04-16 13:00:00,24.65,24.67,24.62,24.63,100800.0,15.2139,15.2262,15.1954,15.2015,100800.0
2010-04-16 13:10:00,24.63,24.65,24.59,24.59,35400.0,15.2015,15.2139,15.1768,15.1768,35400.0
2010-04-16 13:20:00,24.6,24.61,24.58,24.58,20800.0,15.183,15.1892,15.1707,15.1707,20800.0
2010-04-16 13:30:00,24.59,24.61,24.58,24.59,37200.0,15.1768,15.1892,15.1707,15.1768,37200.0
2010-04-16 13:40:00,24.6,24.61,24.57,24.58,75000.0,15.183,15.1892,15.1645,15.1707,75000.0
2010-04-16 13:50:00,24.58,24.58,24.56,24.58,36400.0,15.1707,15.1707,15.1583,15.1707,36400.0
2010-04-16 14:00:00,24.58,24.61,24.58,24.6,57200.0,15.1707,15.1892,15.1707,15.183,57200.0
2010-04-16 14:10:00,24.61,24.63,24.59,24.59,68600.0,15.1892,15.2015,15.1768,15.1768,68600.0
2010-04-16 14:20:00,24.59,24.64,24.59,24.61,47800.0,15.1768,15.2077,15.1768,15.1892,47800.0
2010-04-16 14:30:00,24.61,24.63,24.57,24.57,40000.0,15.1892,15.2015,15.1645,15.1645,40000.0
2010-04-16 14:40:00,24.57,24.6,24.56,24.58,47600.0,15.1645,15.183,15.1583,15.1707,47600.0
2010-04-16 14:50:00,24.58,24.59,24.55,24.55,76400.0,15.1707,15.1768,15.1521,15.1521,76400.0
2010-04-16 15:00:00,24.55,24.58,24.54,24.58,112600.0,15.1521,15.1707,15.146,15.1707,112600.0
2010-04-16 15:10:00,24.58,24.61,24.57,24.58,67800.0,15.1707,15.1892,15.1645,15.1707,67800.0
2010-04-16 15:20:00,24.59,24.6,24.57,24.58,71400.0,15.1768,15.183,15.1645,15.1707,71400.0
2010-04-16 15:30:00,24.58,24.61,24.56,24.6,64800.0,15.1707,15.1892,15.1583,15.183,64800.0
2010-04-16 15:40:00,24.61,24.63,24.57,24.59,157000.0,15.1892,15.2015,15.1645,15.1768,157000.0
2010-04-16 15:50:00,24.59,24.61,24.53,24.56,218000.0,15.1768,15.1892,15.1398,15.1583,218000.0
2010-04-19 09:30:00,24.5,24.63,24.49,24.53,96800.0,15.1213,15.2015,15.1151,15.1398,96800.0
2010-04-19 09:40:00,24.54,24.55,24.5,24.53,38400.0,15.146,15.1521,15.1213,15.1398,38400.0
2010-04-19 09:50:00,24.53,24.57,24.51,24.54,35400.0,15.1398,15.1645,15.1275,15.146,35400.0
2010-04-19 10:00:00,24.55,24.59,24.54,24.55,36400.0,15.1521,15.1768,15.146,15.1521,36400.0
2010-04-19 10:10:00,24.56,24.57,24.5,24.53,40600.0,15.1583,15.1645,15.1213,15.1398,40600.0
2010-04-19 10:20:00,24.52,24.53,24.5,24.53,23200.0,15.1336,15.1398,15.1213,15.1398,23200.0
2010-04-19 10:30:00,24.53,24.56,24.5,24.53,37400.0,15.1398,15.1583,15.1213,15.1398,37400.0
2010-04-19 10:40:00,24.54,24.58,24.52,24.58,25200.0,15.146,15.1707,15.1336,15.1707,25200.0
2010-04-19 10:50:00,24.58,24.59,24.55,24.57,29600.0,15.1707,15.1768,15.1521,15.1645,29600.0
2010-04-19 11:00:00,24.57,24.58,24.54,24.56,22200.0,15.1645,15.1707,15.146,15.1583,22200.0
2010-04-19 11:10:00,24.56,24.58,24.55,24.57,49600.0,15.1583,15.1707,15.1521,15.1645,49600.0
2010-04-19 11:20:00,24.57,24.6,24.56,24.59,31200.0,15.1645,15.183,15.1583,15.1768,31200.0
2010-04-19 11:30:00,24.59,24.61,24.59,24.59,33400.0,15.1768,15.1892,15.1768,15.1768,33400.0
2010-04-19 11:40:00,24.6,24.61,24.52,24.55,49000.0,15.183,15.1892,15.1336,15.1521,49000.0
2010-04-19 11:50:00,24.56,24.56,24.47,24.49,63400.0,15.1583,15.1583,15.1028,15.1151,63400.0
2010-04-19 12:00:00,24.48,24.49,24.43,24.43,47000.0,15.1089,15.1151,15.0781,15.0781,47000.0
2010-04-19 12:10:00,24.43,24.49,24.43,24.49,32200.0,15.0781,15.1151,15.0781,15.1151,32200.0
2010-04-19 12:20:00,24.49,24.56,24.49,24.56,35400.0,15.1151,15.1583,15.1151,15.1583,35400.0
2010-04-19 12:30:00,24.56,24.59,24.54,24.58,39800.0,15.1583,15.1768,15.146,15.1707,39800.0
2010-04-19 12:40:00,24.57,24.58,24.55,24.55,25200.0,15.1645,15.1707,15.1521,15.1521,25200.0
2010-04-19 12:50:00,24.55,24.56,24.54,24.55,31800.0,15.1521,15.1583,15.146,15.1521,31800.0
2010-04-19 13:00:00,24.55,24.56,24.54,24.55,25800.0,15.1521,15.1583,15.146,15.1521,25800.0
2010-04-19 13:10:00,24.55,24.58,24.55,24.57,84800.0,15.1521,15.1707,15.1521,15.1645,84800.0
2010-04-19 13:20:00,24.56,24.61,24.56,24.59,72400.0,15.1583,15.1892,15.1583,15.1768,72400.0
2010-04-19 13:30:00,24.59,24.6,24.56,24.56,30800.0,15.1768,15.183,15.1583,15.1583,30800.0
2010-04-19 13:40:00,24.56,24.6,24.55,24.59,70000.0,15.1583,15.183,15.1521,15.1768,70000.0
2010-04-19 13:50:00,24.59,24.6,24.58,24.6,68000.0,15.1768,15.183,15.1707,15.183,68000.0
2010-04-19 14:00:00,24.6,24.67,24.59,24.66,85000.0,15.183,15.2262,15.1768,15.22,85000.0
2010-04-19 14:10:00,24.66,24.74,24.66,24.72,71000.0,15.22,15.2694,15.22,15.2571,71000.0
2010-04-19 14:20:00,24.72,24.77,24.72,24.75,81000.0,15.2571,15.2879,15.2571,15.2756,81000.0
2010-04-19 14:30:00,24.75,24.77,24.74,24.75,68800.0,15.2756,15.2879,15.2694,15.2756,68800.0
2010-04-19 14:40:00,24.75,24.77,24.71,24.72,81200.0,15.2756,15.2879,15.2509,15.2571,81200.0
2010-04-19 14:50:00,24.72,24.74,24.72,24.74,104000.0,15.2571,15.2694,15.2571,15.2694,104000.0
2010-04-19 15:00:00,24.74,24.78,24.73,24.74,75800.0,15.2694,15.2941,15.2632,15.2694,75800.0
2010-04-19 15:10:00,24.73,24.75,24.71,24.71,54200.0,15.2632,15.2756,15.2509,15.2509,54200.0
2010-04-19 15:20:00,24.71,24.75,24.7,24.75,68400.0,15.2509,15.2756,15.2447,15.2756,68400.0
2010-04-19 15:30:00,24.74,24.75,24.7,24.71,77600.0,15.2694,15.2756,15.2447,15.2509,77600.0
2010-04-19 15:40:00,24.71,24.73,24.7,24.73,115000.0,15.2509,15.2632,15.2447,15.2632,115000.0
2010-04-19 15:50:00,24.74,24.77,24.73,24.75,214000.0,15.2694,15.2879,15.2632,15.2756,214000.0
2010-04-20 09:30:00,24.88,24.96,24.78,24.93,105600.0,15.3558,15.4052,15.2941,15.3867,105600.0
2010-04-20 09:40:00,24.93,24.94,24.89,24.9,46600.0,15.3867,15.3929,15.362,15.3682,46600.0
2010-04-20 09:50:00,24.9,24.92,24.86,24.9,85000.0,15.3682,15.3805,15.3435,15.3682,85000.0
2010-04-20 10:00:00,24.89,24.9,24.82,24.83,150200.0,15.362,15.3682,15.3188,15.325,150200.0
2010-04-20 10:10:00,24.83,24.86,24.78,24.8,82600.0,15.325,15.3435,15.2941,15.3064,82600.0
2010-04-20 10:20:00,24.8,24.85,24.79,24.81,65000.0,15.3064,15.3373,15.3003,15.3126,65000.0
2010-04-20 10:30:00,24.81,24.84,24.75,24.77,184200.0,15.3126,15.3311,15.2756,15.2879,184200.0
2010-04-20 10:40:00,24.77,24.79,24.73,24.74,153800.0,15.2879,15.3003,15.2632,15.2694,153800.0
2010-04-20 10:50:00,24.74,24.77,24.72,24.74,41600.0,15.2694,15.2879,15.2571,15.2694,41600.0
2010-04-20 11:00:00,24.75,24.75,24.72,24.74,75800.0,15.2756,15.2756,15.2571,15.2694,75800.0
2010-04-20 11:10:00,24.75,24.75,24.73,24.75,76600.0,15.2756,15.2756,15.2632,15.2756,76600.0
2010-04-20 11:20:00,24.75,24.79,24.74,24.75,268400.0,15.2756,15.3003,15.2694,15.2756,268400.0
2010-04-20 11:30:00,24.76,24.82,24.74,24.78,419800.0,15.2818,15.3188,15.2694,15.2941,419800.0
2010-04-20 11:40:00,24.79,24.83,24.78,24.79,43000.0,15.3003,15.325,15.2941,15.3003,43000.0
2010-04-20 11:50:00,24.8,24.83,24.79,24.8,72000.0,15.3064,15.325,15.3003,15.3064,72000.0
2010-04-20 12:00:00,24.81,24.85,24.81,24.85,34200.0,15.3126,15.3373,15.3126,15.3373,34200.0
2010-04-20 12:10:00,24.85,24.87,24.84,24.86,132800.0,15.3373,15.3497,15.3311,15.3435,132800.0
2010-04-20 12:20:00,24.86,24.93,24.85,24.93,139200.0,15.3435,15.3867,15.3373,15.3867,139200.0
2010-04-20 12:30:00,24.93,24.95,24.92,24.94,46400.0,15.3867,15.399,15.3805,15.3929,46400.0
2010-04-20 12:40:00,24.93,24.95,24.9,24.9,30400.0,15.3867,15.399,15.3682,15.3682,30400.0
2010-04-20 12:50:00,24.91,24.93,24.9,24.93,32800.0,15.3743,15.3867,15.3682,15.3867,32800.0
2010-04-20 13:00:00,24.93,24.96,24.93,24.95,33200.0,15.3867,15.4052,15.3867,15.399,33200.0
2010-04-20 13:10:00,24.95,24.96,24.93,24.95,75400.0,15.399,15.4052,15.3867,15.399,75400.0
2010-04-20 13:20:00,24.95,24.97,24.95,24.97,49800.0,15.399,15.4114,15.399,15.4114,49800.0
2010-04-20 13:30:00,24.97,24.98,24.95,24.96,46000.0,15.4114,15.4175,15.399,15.4052,46000.0
2010-04-20 13:40:00,24.96,24.96,24.94,24.94,57600.0,15.4052,15.4052,15.3929,15.3929,57600.0
2010-04-20 13:50:00,24.94,24.95,24.93,24.94,33000.0,15.3929,15.399,15.3867,15.3929,33000.0
2010-04-20 14:00:00,24.94,24.95,24.93,24.94,44600.0,15.3929,15.399,15.3867,15.3929,44600.0
2010-04-20 14:10:00,24.94,24.95,24.93,24.95,38000.0,15.3929,15.399,15.3867,15.399,38000.0
2010-04-20 14:20:00,24.94,24.96,24.92,24.93,45600.0,15.3929,15.4052,15.3805,15.3867,45600.0
2010-04-20 14:30:00,24.92,24.96,24.92,24.96,53600.0,15.3805,15.4052,15.3805,15.4052,53600.0
2010-04-20 14:40:00,24.96,24.97,24.95,24.96,27600.0,15.4052,15.4114,15.399,15.4052,27600.0
2010-04-20 14:50:00,24.96,24.98,24.95,24.98,41200.0,15.4052,15.4175,15.399,15.4175,41200.0
2010-04-20 15:00:00,24.97,24.99,24.96,24.98,65000.0,15.4114,15.4237,15.4052,15.4175,65000.0
2010-04-20 15:10:00,24.98,24.99,24.96,24.97,53400.0,15.4175,15.4237,15.4052,15.4114,53400.0
2010-04-20 15:20:00,24.96,24.97,24.95,24.96,96200.0,15.4052,15.4114,15.399,15.4052,96200.0
2010-04-20 15:30:00,24.96,24.98,24.95,24.97,84400.0,15.4052,15.4175,15.399,15.4114,84400.0
2010-04-20 15:40:00,24.97,24.98,24.94,24.95,133600.0,15.4114,15.4175,15.3929,15.399,133600.0
2010-04-20 15:50:00,24.95,25.0,24.94,24.99,167600.0,15.399,15.4299,15.3929,15.4237,167600.0
2010-04-21 09:30:00,25.0,25.08,24.98,25.07,85800.0,15.4299,15.4793,15.4175,15.4731,85800.0
2010-04-21 09:40:00,25.08,25.08,25.02,25.02,31600.0,15.4793,15.4793,15.4422,15.4422,31600.0
2010-04-21 09:50:00,25.03,25.06,25.0,25.01,61400.0,15.4484,15.4669,15.4299,15.4361,61400.0
2010-04-21 10:00:00,25.01,25.03,25.0,25.03,68200.0,15.4361,15.4484,15.4299,15.4484,68200.0
2010-04-21 10:10:00,25.03,25.06,25.02,25.04,53200.0,15.4484,15.4669,15.4422,15.4546,53200.0
2010-04-21 10:20:00,25.04,25.06,25.03,25.06,29000.0,15.4546,15.4669,15.4484,15.4669,29000.0
2010-04-21 10:30:00,25.06,25.07,25.03,25.04,58200.0,15.4669,15.4731,15.4484,15.4546,58200.0
2010-04-21 10:40:00,25.04,25.09,25.03,25.03,49600.0,15.4546,15.4854,15.4484,15.4484,49600.0
2010-04-21 10:50:00,25.03,25.08,25.03,25.05,29800.0,15.4484,15.4793,15.4484,15.4607,29800.0
2010-04-21 11:00:00,25.05,25.09,25.04,25.09,46200.0,15.4607,15.4854,15.4546,15.4854,46200.0
2010-04-21 11:10:00,25.09,25.12,25.08,25.12,42000.0,15.4854,15.504,15.4793,15.504,42000.0
2010-04-21 11:20:00,25.13,25.14,25.09,25.09,97800.0,15.5101,15.5163,15.4854,15.4854,97800.0
2010-04-21 11:30:00,25.09,25.11,25.07,25.09,53400.0,15.4854,15.4978,15.4731,15.4854,53400.0
2010-04-21 11:40:00,25.09,25.12,25.09,25.11,29200.0,15.4854,15.504,15.4854,15.4978,29200.0
2010-04-21 11:50:00,25.11,25.14,25.11,25.13,57400.0,15.4978,15.5163,15.4978,15.5101,57400.0
2010-04-21 12:00:00,25.13,25.16,25.13,25.15,62200.0,15.5101,15.5286,15.5101,15.5225,62200.0
2010-04-21 12:10:00,25.15,25.16,25.13,25.13,29800.0,15.5225,15.5286,15.5101,15.5101,29800.0
2010-04-21 12:20:00,25.12,25.13,25.12,25.13,25800.0,15.504,15.5101,15.504,15.5101,25800.0
2010-04-21 12:30:00,25.13,25.15,25.13,25.14,32000.0,15.5101,15.5225,15.5101,15.5163,32000.0
2010-04-21 12:40:00,25.15,25.17,25.12,25.12,24400.0,15.5225,15.5348,15.504,15.504,24400.0
2010-04-21 12:50:00,25.12,25.13,25.11,25.11,29400.0,15.504,15.5101,15.4978,15.4978,29400.0
2010-04-21 13:00:00,25.11,25.14,25.11,25.12,32600.0,15.4978,15.5163,15.4978,15.504,32600.0
2010-04-21 13:10:00,25.11,25.13,25.11,25.11,35800.0,15.4978,15.5101,15.4978,15.4978,35800.0
2010-04-21 13:20:00,25.11,25.12,25.09,25.1,26600.0,15.4978,15.504,15.4854,15.4916,26600.0
2010-04-21 13:30:00,25.1,25.11,25.08,25.09,34400.0,15.4916,15.4978,15.4793,15.4854,34400.0
2010-04-21 13:40:00,25.09,25.11,25.08,25.09,39400.0,15.4854,15.4978,15.4793,15.4854,39400.0
2010-04-21 13:50:00,25.09,25.1,25.07,25.08,48000.0,15.4854,15.4916,15.4731,15.4793,48000.0
2010-04-21 14:00:00,25.07,25.08,25.03,25.04,34400.0,15.4731,15.4793,15.4484,15.4546,34400.0
2010-04-21 14:10:00,25.04,25.05,25.03,25.04,50600.0,15.4546,15.4607,15.4484,15.4546,50600.0
2010-04-21 14:20:00,25.03,25.05,25.0,25.0,60400.0,15.4484,15.4607,15.4299,15.4299,60400.0
2010-04-21 14:30:00,25.0,25.0,24.98,24.99,52800.0,15.4299,15.4299,15.4175,15.4237,52800.0
2010-04-21 14:40:00,24.99,25.0,24.98,24.98,36800.0,15.4237,15.4299,15.4175,15.4175,36800.0
2010-04-21 14:50:00,24.99,25.0,24.97,25.0,39000.0,15.4237,15.4299,15.4114,15.4299,39000.0
2010-04-21 15:00:00,25.01,25.03,25.0,25.02,47800.0,15.4361,15.4484,15.4299,15.4422,47800.0
2010-04-21 15:10:00,25.02,25.04,25.02,25.03,47200.0,15.4422,15.4546,15.4422,15.4484,47200.0
2010-04-21 15:20:00,25.03,25.03,25.0,25.0,71200.0,15.4484,15.4484,15.4299,15.4299,71200.0
2010-04-21 15:30:00,25.01,25.04,25.01,25.03,78000.0,15.4361,15.4546,15.4361,15.4484,78000.0
2010-04-21 15:40:00,25.03,25.08,25.0,25.06,237600.0,15.4484,15.4793,15.4299,15.4669,237600.0
2010-04-21 15:50:00,25.07,25.1,25.06,25.06,340400.0,15.4731,15.4916,15.4669,15.4669,340400.0
2010-04-22 09:30:00,25.04,25.06,24.89,24.9,122600.0,15.4546,15.4669,15.362,15.3682,122600.0
2010-04-22 09:40:00,24.9,24.94,24.88,24.91,96600.0,15.3682,15.3929,15.3558,15.3743,96600.0
2010-04-22 09:50:00,24.91,24.93,24.85,24.91,123000.0,15.3743,15.3867,15.3373,15.3743,123000.0
2010-04-22 10:00:00,24.91,24.91,24.79,24.85,95000.0,15.3743,15.3743,15.3003,15.3373,95000.0
2010-04-22 10:10:00,24.84,24.89,24.84,24.88,85200.0,15.3311,15.362,15.3311,15.3558,85200.0
2010-04-22 10:20:00,24.88,24.97,24.86,24.95,79800.0,15.3558,15.4114,15.3435,15.399,79800.0
2010-04-22 10:30:00,24.93,24.95,24.87,24.93,77000.0,15.3867,15.399,15.3497,15.3867,77000.0
2010-04-22 10:40:00,24.93,24.94,24.88,24.88,79600.0,15.3867,15.3929,15.3558,15.3558,79600.0
2010-04-22 10:50:00,24.88,24.89,24.85,24.89,50000.0,15.3558,15.362,15.3373,15.362,50000.0
2010-04-22 11:00:00,24.88,24.89,24.86,24.89,46400.0,15.3558,15.362,15.3435,15.362,46400.0
2010-04-22 11:10:00,24.89,24.91,24.86,24.88,44000.0,15.362,15.3743,15.3435,15.3558,44000.0
2010-04-22 11:20:00,24.88,24.88,24.84,24.85,49400.0,15.3558,15.3558,15.3311,15.3373,49400.0
2010-04-22 11:30:00,24.85,24.86,24.8,24.84,52200.0,15.3373,15.3435,15.3064,15.3311,52200.0
2010-04-22 11:40:00,24.84,24.84,24.8,24.8,39800.0,15.3311,15.3311,15.3064,15.3064,39800.0
2010-04-22 11:50:00,24.81,24.88,24.8,24.87,31800.0,15.3126,15.3558,15.3064,15.3497,31800.0
2010-04-22 12:00:00,24.86,24.88,24.84,24.88,44600.0,15.3435,15.3558,15.3311,15.3558,44600.0
2010-04-22 12:10:00,24.87,24.87,24.84,24.84,31000.0,15.3497,15.3497,15.3311,15.3311,31000.0
2010-04-22 12:20:00,24.84,24.84,24.83,24.83,17400.0,15.3311,15.3311,15.325,15.325,17400.0
2010-04-22 12:30:00,24.83,24.88,24.82,24.86,28600.0,15.325,15.3558,15.3188,15.3435,28600.0
2010-04-22 12:40:00,24.86,24.88,24.85,24.86,16400.0,15.3435,15.3558,15.3373,15.3435,16400.0
2010-04-22 12:50:00,24.86,24.89,24.86,24.89,21400.0,15.3435,15.362,15.3435,15.362,21400.0
2010-04-22 13:00:00,24.89,24.96,24.88,24.96,37200.0,15.362,15.4052,15.3558,15.4052,37200.0
2010-04-22 13:10:00,24.97,25.02,24.97,25.01,46000.0,15.4114,15.4422,15.4114,15.4361,46000.0
2010-04-22 13:20:00,25.0,25.03,24.99,25.0,26000.0,15.4299,15.4484,15.4237,15.4299,26000.0
2010-04-22 13:30:00,24.99,24.99,24.96,24.98,33200.0,15.4237,15.4237,15.4052,15.4175,33200.0
2010-04-22 13:40:00,24.98,24.99,24.97,24.98,27000.0,15.4175,15.4237,15.4114,15.4175,27000.0
2010-04-22 13:50:00,24.97,24.98,24.94,24.98,36800.0,15.4114,15.4175,15.3929,15.4175,36800.0
2010-04-22 14:00:00,24.98,24.99,24.95,24.96,45600.0,15.4175,15.4237,15.399,15.4052,45600.0
2010-04-22 14:10:00,24.96,24.96,24.93,24.93,73000.0,15.4052,15.4052,15.3867,15.3867,73000.0
2010-04-22 14:20:00,24.93,24.95,24.92,24.94,54200.0,15.3867,15.399,15.3805,15.3929,54200.0
2010-04-22 14:30:00,24.95,24.97,24.93,24.97,34400.0,15.399,15.4114,15.3867,15.4114,34400.0
2010-04-22 14:40:00,24.96,24.99,24.95,24.98,31400.0,15.4052,15.4237,15.399,15.4175,31400.0
2010-04-22 14:50:00,24.98,24.99,24.96,24.97,37000.0,15.4175,15.4237,15.4052,15.4114,37000.0
2010-04-22 15:00:00,24.97,24.98,24.96,24.98,35200.0,15.4114,15.4175,15.4052,15.4175,35200.0
2010-04-22 15:10:00,24.97,24.99,24.96,24.99,49400.0,15.4114,15.4237,15.4052,15.4237,49400.0
2010-04-22 15:20:00,25.0,25.04,25.0,25.03,85000.0,15.4299,15.4546,15.4299,15.4484,85000.0
2010-04-22 15:30:00,25.03,25.08,25.03,25.06,92800.0,15.4484,15.4793,15.4484,15.4669,92800.0
2010-04-22 15:40:00,25.05,25.09,25.05,25.09,156800.0,15.4607,15.4854,15.4607,15.4854,156800.0
2010-04-22 15:50:00,25.08,25.12,25.07,25.09,169200.0,15.4793,15.504,15.4731,15.4854,169200.0
2010-04-23 09:30:00,25.01,25.09,24.91,24.95,74400.0,15.4361,15.4854,15.3743,15.399,74400.0
2010-04-23 09:40:00,24.95,24.95,24.88,24.89,71200.0,15.399,15.399,15.3558,15.362,71200.0
2010-04-23 09:50:00,24.89,24.9,24.88,24.89,61800.0,15.362,15.3682,15.3558,15.362,61800.0
2010-04-23 10:00:00,24.9,24.96,24.89,24.95,150000.0,15.3682,15.4052,15.362,15.399,150000.0
2010-04-23 10:10:00,24.95,25.06,24.95,25.03,95200.0,15.399,15.4669,15.399,15.4484,95200.0
2010-04-23 10:20:00,25.02,25.08,25.01,25.07,34600.0,15.4422,15.4793,15.4361,15.4731,34600.0
2010-04-23 10:30:00,25.05,25.06,25.01,25.06,45200.0,15.4607,15.4669,15.4361,15.4669,45200.0
2010-04-23 10:40:00,25.06,25.07,25.02,25.04,35200.0,15.4669,15.4731,15.4422,15.4546,35200.0
2010-04-23 10:50:00,25.04,25.06,25.02,25.02,30800.0,15.4546,15.4669,15.4422,15.4422,30800.0
2010-04-23 11:00:00,25.03,25.1,25.01,25.1,88800.0,15.4484,15.4916,15.4361,15.4916,88800.0
2010-04-23 11:10:00,25.09,25.12,25.08,25.11,35000.0,15.4854,15.504,15.4793,15.4978,35000.0
2010-04-23 11:20:00,25.12,25.13,25.07,25.07,24200.0,15.504,15.5101,15.4731,15.4731,24200.0
2010-04-23 11:30:00,25.07,25.11,25.05,25.11,20800.0,15.4731,15.4978,15.4607,15.4978,20800.0
2010-04-23 11:40:00,25.1,25.11,25.04,25.04,25600.0,15.4916,15.4978,15.4546,15.4546,25600.0
2010-04-23 11:50:00,25.04,25.06,25.02,25.02,17000.0,15.4546,15.4669,15.4422,15.4422,17000.0
2010-04-23 12:00:00,25.02,25.03,24.99,25.0,22800.0,15.4422,15.4484,15.4237,15.4299,22800.0
2010-04-23 12:10:00,25.0,25.0,24.98,24.99,18200.0,15.4299,15.4299,15.4175,15.4237,18200.0
2010-04-23 12:20:00,24.98,25.0,24.97,25.0,28800.0,15.4175,15.4299,15.4114,15.4299,28800.0
2010-04-23 12:30:00,25.0,25.02,25.0,25.0,24800.0,15.4299,15.4422,15.4299,15.4299,24800.0
2010-04-23 12:40:00,25.02,25.03,24.99,25.0,21000.0,15.4422,15.4484,15.4237,15.4299,21000.0
2010-04-23 12:50:00,25.0,25.02,25.0,25.02,34200.0,15.4299,15.4422,15.4299,15.4422,34200.0
2010-04-23 13:00:00,25.02,25.07,25.01,25.05,21400.0,15.4422,15.4731,15.4361,15.4607,21400.0
2010-04-23 13:10:00,25.05,25.06,25.02,25.02,25000.0,15.4607,15.4669,15.4422,15.4422,25000.0
2010-04-23 13:20:00,25.02,25.05,25.02,25.03,20800.0,15.4422,15.4607,15.4422,15.4484,20800.0
2010-04-23 13:30:00,25.03,25.03,25.02,25.02,16800.0,15.4484,15.4484,15.4422,15.4422,16800.0
2010-04-23 13:40:00,25.02,25.05,25.01,25.05,22800.0,15.4422,15.4607,15.4361,15.4607,22800.0
2010-04-23 13:50:00,25.05,25.05,25.04,25.04,25000.0,15.4607,15.4607,15.4546,15.4546,25000.0
2010-04-23 14:00:00,25.04,25.06,25.03,25.06,26400.0,15.4546,15.4669,15.4484,15.4669,26400.0
2010-04-23 14:10:00,25.06,25.07,25.05,25.05,19600.0,15.4669,15.4731,15.4607,15.4607,19600.0
2010-04-23 14:20:00,25.05,25.08,25.04,25.06,29000.0,15.4607,15.4793,15.4546,15.4669,29000.0
2010-04-23 14:30:00,25.06,25.07,25.05,25.06,30400.0,15.4669,15.4731,15.4607,15.4669,30400.0
2010-04-23 14:40:00,25.06,25.08,25.05,25.06,42000.0,15.4669,15.4793,15.4607,15.4669,42000.0
2010-04-23 14:50:00,25.07,25.13,25.07,25.11,40400.0,15.4731,15.5101,15.4731,15.4978,40400.0
2010-04-23 15:00:00,25.1,25.11,25.1,25.1,28600.0,15.4916,15.4978,15.4916,15.4916,28600.0
2010-04-23 15:10:00,25.11,25.14,25.1,25.14,28200.0,15.4978,15.5163,15.4916,15.5163,28200.0
2010-04-23 15:20:00,25.13,25.15,25.13,25.15,32000.0,15.5101,15.5225,15.5101,15.5225,32000.0
2010-04-23 15:30:00,25.15,25.17,25.15,25.17,59800.0,15.5225,15.5348,15.5225,15.5348,59800.0
2010-04-23 15:40:00,25.17,25.23,25.16,25.23,114000.0,15.5348,15.5718,15.5286,15.5718,114000.0
2010-04-23 15:50:00,25.23,25.24,25.2,25.22,163600.0,15.5718,15.578,15.5533,15.5657,163600.0
2010-04-26 09:30:00,25.24,25.24,25.14,25.23,45200.0,15.578,15.578,15.5163,15.5718,45200.0
2010-04-26 09:40:00,25.23,25.24,25.2,25.24,42200.0,15.5718,15.578,15.5533,15.578,42200.0
2010-04-26 09:50:00,25.24,25.25,25.23,25.23,41600.0,15.578,15.5842,15.5718,15.5718,41600.0
2010-04-26 10:00:00,25.23,25.25,25.21,25.24,40600.0,15.5718,15.5842,15.5595,15.578,40600.0
2010-04-26 10:10:00,25.25,25.25,25.18,25.18,37800.0,15.5842,15.5842,15.541,15.541,37800.0
2010-04-26 10:20:00,25.18,25.21,25.17,25.17,29000.0,15.541,15.5595,15.5348,15.5348,29000.0
2010-04-26 10:30:00,25.17,25.19,25.15,25.16,34000.0,15.5348,15.5472,15.5225,15.5286,34000.0
2010-04-26 10:40:00,25.16,25.21,25.16,25.19,22000.0,15.5286,15.5595,15.5286,15.5472,22000.0
2010-04-26 10:50:00,25.18,25.25,25.18,25.24,26800.0,15.541,15.5842,15.541,15.578,26800.0
2010-04-26 11:00:00,25.24,25.24,25.22,25.24,29000.0,15.578,15.578,15.5657,15.578,29000.0
2010-04-26 11:10:00,25.23,25.25,25.22,25.23,36200.0,15.5718,15.5842,15.5657,15.5718,36200.0
2010-04-26 11:20:00,25.23,25.23,25.2,25.21,17800.0,15.5718,15.5718,15.5533,15.5595,17800.0
2010-04-26 11:30:00,25.21,25.22,25.19,25.22,24200.0,15.5595,15.5657,15.5472,15.5657,24200.0
2010-04-26 11:40:00,25.21,25.22,25.2,25.21,14400.0,15.5595,15.5657,15.5533,15.5595,14400.0
2010-04-26 11:50:00,25.2,25.21,25.17,25.17,12800.0,15.5533,15.5595,15.5348,15.5348,12800.0
2010-04-26 12:00:00,25.18,25.19,25.17,25.17,14400.0,15.541,15.5472,15.5348,15.5348,14400.0
2010-04-26 12:10:00,25.17,25.23,25.17,25.23,21200.0,15.5348,15.5718,15.5348,15.5718,21200.0
2010-04-26 12:20:00,25.23,25.23,25.21,25.22,17400.0,15.5718,15.5718,15.5595,15.5657,17400.0
2010-04-26 12:30:00,25.22,25.24,25.22,25.22,38800.0,15.5657,15.578,15.5657,15.5657,38800.0
2010-04-26 12:40:00,25.22,25.24,25.22,25.23,39400.0,15.5657,15.578,15.5657,15.5718,39400.0
2010-04-26 12:50:00,25.23,25.23,25.22,25.23,23200.0,15.5718,15.5718,15.5657,15.5718,23200.0
2010-04-26 13:00:00,25.22,25.22,25.21,25.21,22800.0,15.5657,15.5657,15.5595,15.5595,22800.0
2010-04-26 13:10:00,25.2,25.24,25.2,25.24,38000.0,15.5533,15.578,15.5533,15.578,38000.0
2010-04-26 13:20:00,25.23,25.23,25.21,25.23,26400.0,15.5718,15.5718,15.5595,15.5718,26400.0
2010-04-26 13:30:00,25.23,25.23,25.18,25.19,47200.0,15.5718,15.5718,15.541,15.5472,47200.0
2010-04-26 13:40:00,25.18,25.2,25.17,25.18,26600.0,15.541,15.5533,15.5348,15.541,26600.0
2010-04-26 13:50:00,25.18,25.19,25.18,25.18,15800.0,15.541,15.5472,15.541,15.541,15800.0
2010-04-26 14:00:00,25.18,25.18,25.14,25.14,39800.0,15.541,15.541,15.5163,15.5163,39800.0
2010-04-26 14:10:00,25.14,25.17,25.13,25.15,25600.0,15.5163,15.5348,15.5101,15.5225,25600.0
2010-04-26 14:20:00,25.15,25.2,25.15,25.19,38400.0,15.5225,15.5533,15.5225,15.5472,38400.0
2010-04-26 14:30:00,25.19,25.19,25.17,25.18,33400.0,15.5472,15.5472,15.5348,15.541,33400.0
2010-04-26 14:40:00,25.18,25.21,25.17,25.21,31400.0,15.541,15.5595,15.5348,15.5595,31400.0
2010-04-26 14:50:00,25.2,25.22,25.18,25.2,49600.0,15.5533,15.5657,15.541,15.5533,49600.0
2010-04-26 15:00:00,25.2,25.22,25.17,25.19,62800.0,15.5533,15.5657,15.5348,15.5472,62800.0
2010-04-26 15:10:00,25.18,25.18,25.15,25.15,70800.0,15.541,15.541,15.5225,15.5225,70800.0
2010-04-26 15:20:00,25.14,25.16,25.11,25.11,57200.0,15.5163,15.5286,15.4978,15.4978,57200.0
2010-04-26 15:30:00,25.11,25.15,25.11,25.13,129400.0,15.4978,15.5225,15.4978,15.5101,129400.0
2010-04-26 15:40:00,25.11,25.13,25.08,25.11,59000.0,15.4978,15.5101,15.4793,15.4978,59000.0
2010-04-26 15:50:00,25.11,25.11,25.08,25.09,95400.0,15.4978,15.4978,15.4793,15.4854,95400.0
2010-04-27 09:30:00,25.0,25.04,24.87,24.88,111000.0,15.4299,15.4546,15.3497,15.3558,111000.0
2010-04-27 09:40:00,24.9,24.9,24.83,24.86,36600.0,15.3682,15.3682,15.325,15.3435,36600.0
2010-04-27 09:50:00,24.86,24.9,24.85,24.89,45400.0,15.3435,15.3682,15.3373,15.362,45400.0
2010-04-27 10:00:00,24.89,24.98,24.88,24.95,24600.0,15.362,15.4175,15.3558,15.399,24600.0
2010-04-27 10:10:00,24.95,24.99,24.95,24.97,29200.0,15.399,15.4237,15.399,15.4114,29200.0
2010-04-27 10:20:00,24.97,24.98,24.92,24.94,37400.0,15.4114,15.4175,15.3805,15.3929,37400.0
2010-04-27 10:30:00,24.95,24.96,24.93,24.93,31800.0,15.399,15.4052,15.3867,15.3867,31800.0
2010-04-27 10:40:00,24.93,24.93,24.9,24.91,40200.0,15.3867,15.3867,15.3682,15.3743,40200.0
2010-04-27 10:50:00,24.91,24.94,24.88,24.93,53800.0,15.3743,15.3929,15.3558,15.3867,53800.0
2010-04-27 11:00:00,24.93,24.93,24.91,24.91,21400.0,15.3867,15.3867,15.3743,15.3743,21400.0
2010-04-27 11:10:00,24.9,24.9,24.76,24.82,41800.0,15.3682,15.3682,15.2818,15.3188,41800.0
2010-04-27 11:20:00,24.82,24.85,24.72,24.75,69600.0,15.3188,15.3373,15.2571,15.2756,69600.0
2010-04-27 11:30:00,24.73,24.74,24.63,24.68,90400.0,15.2632,15.2694,15.2015,15.2324,90400.0
2010-04-27 11:40:00,24.68,24.74,24.67,24.7,47400.0,15.2324,15.2694,15.2262,15.2447,47400.0
2010-04-27 11:50:00,24.7,24.73,24.66,24.69,55200.0,15.2447,15.2632,15.22,15.2386,55200.0
2010-04-27 12:00:00,24.69,24.75,24.68,24.68,48600.0,15.2386,15.2756,15.2324,15.2324,48600.0
2010-04-27 12:10:00,24.68,24.68,24.59,24.65,33000.0,15.2324,15.2324,15.1768,15.2139,33000.0
2010-04-27 12:20:00,24.65,24.68,24.62,24.67,76200.0,15.2139,15.2324,15.1954,15.2262,76200.0
2010-04-27 12:30:00,24.66,24.68,24.65,24.68,10200.0,15.22,15.2324,15.2139,15.2324,10200.0
2010-04-27 12:40:00,24.67,24.71,24.67,24.7,27400.0,15.2262,15.2509,15.2262,15.2447,27400.0
2010-04-27 12:50:00,24.7,24.71,24.68,24.69,26400.0,15.2447,15.2509,15.2324,15.2386,26400.0
2010-04-27 13:00:00,24.68,24.71,24.67,24.67,9800.0,15.2324,15.2509,15.2262,15.2262,9800.0
2010-04-27 13:10:00,24.67,24.74,24.67,24.74,27800.0,15.2262,15.2694,15.2262,15.2694,27800.0
2010-04-27 13:20:00,24.74,24.79,24.74,24.79,23000.0,15.2694,15.3003,15.2694,15.3003,23000.0
2010-04-27 13:30:00,24.79,24.79,24.75,24.77,39800.0,15.3003,15.3003,15.2756,15.2879,39800.0
2010-04-27 13:40:00,24.76,24.78,24.75,24.78,16400.0,15.2818,15.2941,15.2756,15.2941,16400.0
2010-04-27 13:50:00,24.78,24.81,24.78,24.79,35600.0,15.2941,15.3126,15.2941,15.3003,35600.0
2010-04-27 14:00:00,24.78,24.79,24.71,24.71,66800.0,15.2941,15.3003,15.2509,15.2509,66800.0
2010-04-27 14:10:00,24.71,24.72,24.68,24.69,31400.0,15.2509,15.2571,15.2324,15.2386,31400.0
2010-04-27 14:20:00,24.68,24.73,24.68,24.73,26400.0,15.2324,15.2632,15.2324,15.2632,26400.0
2010-04-27 14:30:00,24.72,24.73,24.68,24.7,88600.0,15.2571,15.2632,15.2324,15.2447,88600.0
2010-04-27 14:40:00,24.7,24.74,24.68,24.74,147200.0,15.2447,15.2694,15.2324,15.2694,147200.0
2010-04-27 14:50:00,24.73,24.74,24.67,24.72,82000.0,15.2632,15.2694,15.2262,15.2571,82000.0
2010-04-27 15:00:00,24.72,24.73,24.68,24.72,109800.0,15.2571,15.2632,15.2324,15.2571,109800.0
2010-04-27 15:10:00,24.72,24.75,24.7,24.74,67200.0,15.2571,15.2756,15.2447,15.2694,67200.0
2010-04-27 15:20:00,24.74,24.75,24.7,24.7,69400.0,15.2694,15.2756,15.2447,15.2447,69400.0
2010-04-27 15:30:00,24.7,24.72,24.68,24.72,167600.0,15.2447,15.2571,15.2324,15.2571,167600.0
2010-04-27 15:40:00,24.71,24.73,24.61,24.64,346600.0,15.2509,15.2632,15.1892,15.2077,346600.0
2010-04-27 15:50:00,24.64,24.64,24.5,24.52,256000.0,15.2077,15.2077,15.1213,15.1336,256000.0
2010-04-28 09:30:00,24.42,24.7,24.0,24.03,772600.0,15.0719,15.2447,14.8127,14.8312,772600.0
2010-04-28 09:40:00,24.02,24.05,23.84,24.02,332400.0,14.825,14.8436,14.7139,14.825,332400.0
2010-04-28 09:50:00,24.02,24.03,23.91,23.91,326600.0,14.825,14.8312,14.7571,14.7571,326600.0
2010-04-28 10:00:00,23.92,23.92,23.8,23.81,319600.0,14.7633,14.7633,14.6893,14.6954,319600.0
2010-04-28 10:10:00,23.8,23.8,23.61,23.61,345000.0,14.6893,14.6893,14.572,14.572,345000.0
2010-04-28 10:20:00,23.61,23.8,23.58,23.8,145800.0,14.572,14.6893,14.5535,14.6893,145800.0
2010-04-28 10:30:00,23.81,23.99,23.81,23.98,294000.0,14.6954,14.8065,14.6954,14.8003,294000.0
2010-04-28 10:40:00,23.96,24.09,23.93,24.08,488000.0,14.788,14.8682,14.7695,14.8621,488000.0
2010-04-28 10:50:00,24.08,24.11,24.0,24.02,135400.0,14.8621,14.8806,14.8127,14.825,135400.0
2010-04-28 11:00:00,24.02,24.1,24.01,24.09,214400.0,14.825,14.8744,14.8189,14.8682,214400.0
2010-04-28 11:10:00,24.09,24.11,24.08,24.11,138800.0,14.8682,14.8806,14.8621,14.8806,138800.0
2010-04-28 11:20:00,24.1,24.11,24.03,24.08,178600.0,14.8744,14.8806,14.8312,14.8621,178600.0
2010-04-28 11:30:00,24.08,24.09,23.96,23.97,264800.0,14.8621,14.8682,14.788,14.7942,264800.0
2010-04-28 11:40:00,23.97,24.09,23.97,24.08,78600.0,14.7942,14.8682,14.7942,14.8621,78600.0
2010-04-28 11:50:00,24.08,24.12,24.08,24.1,217000.0,14.8621,14.8868,14.8621,14.8744,217000.0
2010-04-28 12:00:00,24.1,24.11,24.05,24.05,79000.0,14.8744,14.8806,14.8436,14.8436,79000.0
2010-04-28 12:10:00,24.06,24.12,24.05,24.1,81400.0,14.8497,14.8868,14.8436,14.8744,81400.0
2010-04-28 12:20:00,24.1,24.16,24.1,24.16,127000.0,14.8744,14.9114,14.8744,14.9114,127000.0
2010-04-28 12:30:00,24.15,24.17,24.11,24.12,181400.0,14.9053,14.9176,14.8806,14.8868,181400.0
2010-04-28 12:40:00,24.12,24.17,24.12,24.14,142600.0,14.8868,14.9176,14.8868,14.8991,142600.0
2010-04-28 12:50:00,24.14,24.17,24.14,24.17,111600.0,14.8991,14.9176,14.8991,14.9176,111600.0
2010-04-28 13:00:00,24.17,24.43,24.17,24.43,413800.0,14.9176,15.0781,14.9176,15.0781,413800.0
2010-04-28 13:10:00,24.43,24.61,24.43,24.46,660600.0,15.0781,15.1892,15.0781,15.0966,660600.0
2010-04-28 13:20:00,24.46,24.56,24.45,24.49,420200.0,15.0966,15.1583,15.0904,15.1151,420200.0
2010-04-28 13:30:00,24.49,24.54,24.43,24.44,347800.0,15.1151,15.146,15.0781,15.0843,347800.0
2010-04-28 13:40:00,24.45,24.5,24.43,24.48,232800.0,15.0904,15.1213,15.0781,15.1089,232800.0
2010-04-28 13:50:00,24.48,24.51,24.48,24.5,157800.0,15.1089,15.1275,15.1089,15.1213,157800.0
2010-04-28 14:00:00,24.5,24.5,24.47,24.5,133800.0,15.1213,15.1213,15.1028,15.1213,133800.0
2010-04-28 14:10:00,24.5,24.52,24.48,24.5,293800.0,15.1213,15.1336,15.1089,15.1213,293800.0
2010-04-28 14:20:00,24.5,24.64,24.5,24.59,333000.0,15.1213,15.2077,15.1213,15.1768,333000.0
2010-04-28 14:30:00,24.59,24.61,24.57,24.61,243800.0,15.1768,15.1892,15.1645,15.1892,243800.0
2010-04-28 14:40:00,24.61,24.63,24.57,24.58,272400.0,15.1892,15.2015,15.1645,15.1707,272400.0
2010-04-28 14:50:00,24.58,24.61,24.57,24.59,485800.0,15.1707,15.1892,15.1645,15.1768,485800.0
2010-04-28 15:00:00,24.59,24.69,24.59,24.69,475200.0,15.1768,15.2386,15.1768,15.2386,475200.0
2010-04-28 15:10:00,24.68,24.93,24.68,24.92,762000.0,15.2324,15.3867,15.2324,15.3805,762000.0
2010-04-28 15:20:00,24.92,24.92,24.71,24.77,407200.0,15.3805,15.3805,15.2509,15.2879,407200.0
2010-04-28 15:30:00,24.76,24.8,24.68,24.72,603000.0,15.2818,15.3064,15.2324,15.2571,603000.0
2010-04-28 15:40:00,24.72,24.82,24.7,24.7,639400.0,15.2571,15.3188,15.2447,15.2447,639400.0
2010-04-28 15:50:00,24.7,24.77,24.67,24.75,514400.0,15.2447,15.2879,15.2262,15.2756,514400.0
2010-04-29 09:30:00,24.77,24.96,24.43,24.85,106200.0,15.2879,15.4052,15.0781,15.3373,106200.0
2010-04-29 09:40:00,24.85,24.86,24.8,24.8,87400.0,15.3373,15.3435,15.3064,15.3064,87400.0
2010-04-29 09:50:00,24.79,24.79,24.61,24.65,94200.0,15.3003,15.3003,15.1892,15.2139,94200.0
2010-04-29 10:00:00,24.63,24.72,24.62,24.68,107400.0,15.2015,15.2571,15.1954,15.2324,107400.0
2010-04-29 10:10:00,24.68,24.73,24.65,24.65,80200.0,15.2324,15.2632,15.2139,15.2139,80200.0
2010-04-29 10:20:00,24.65,24.82,24.64,24.81,120200.0,15.2139,15.3188,15.2077,15.3126,120200.0
2010-04-29 10:30:00,24.81,24.95,24.8,24.93,246200.0,15.3126,15.399,15.3064,15.3867,246200.0
2010-04-29 10:40:00,24.93,24.98,24.87,24.91,317000.0,15.3867,15.4175,15.3497,15.3743,317000.0
2010-04-29 10:50:00,24.91,25.0,24.86,24.88,146200.0,15.3743,15.4299,15.3435,15.3558,146200.0
2010-04-29 11:00:00,24.88,24.94,24.85,24.94,298200.0,15.3558,15.3929,15.3373,15.3929,298200.0
2010-04-29 11:10:00,24.93,25.06,24.93,24.95,244600.0,15.3867,15.4669,15.3867,15.399,244600.0
2010-04-29 11:20:00,24.93,24.95,24.9,24.92,94800.0,15.3867,15.399,15.3682,15.3805,94800.0
2010-04-29 11:30:00,24.91,24.92,24.86,24.88,69200.0,15.3743,15.3805,15.3435,15.3558,69200.0
2010-04-29 11:40:00,24.88,24.88,24.78,24.8,69400.0,15.3558,15.3558,15.2941,15.3064,69400.0
2010-04-29 11:50:00,24.8,24.81,24.74,24.74,36400.0,15.3064,15.3126,15.2694,15.2694,36400.0
2010-04-29 12:00:00,24.74,24.75,24.72,24.72,76800.0,15.2694,15.2756,15.2571,15.2571,76800.0
2010-04-29 12:10:00,24.73,24.74,24.66,24.66,75400.0,15.2632,15.2694,15.22,15.22,75400.0
2010-04-29 12:20:00,24.67,24.68,24.63,24.65,92600.0,15.2262,15.2324,15.2015,15.2139,92600.0
2010-04-29 12:30:00,24.65,24.65,24.62,24.63,48200.0,15.2139,15.2139,15.1954,15.2015,48200.0
2010-04-29 12:40:00,24.63,24.69,24.61,24.67,47400.0,15.2015,15.2386,15.1892,15.2262,47400.0
2010-04-29 12:50:00,24.67,24.68,24.62,24.62,44000.0,15.2262,15.2324,15.1954,15.1954,44000.0
2010-04-29 13:00:00,24.62,24.64,24.59,24.6,79600.0,15.1954,15.2077,15.1768,15.183,79600.0
2010-04-29 13:10:00,24.61,24.62,24.53,24.54,73600.0,15.1892,15.1954,15.1398,15.146,73600.0
2010-04-29 13:20:00,24.54,24.55,24.5,24.5,119200.0,15.146,15.1521,15.1213,15.1213,119200.0
2010-04-29 13:30:00,24.5,24.69,24.5,24.68,236400.0,15.1213,15.2386,15.1213,15.2324,236400.0
2010-04-29 13:40:00,24.69,24.73,24.61,24.68,239800.0,15.2386,15.2632,15.1892,15.2324,239800.0
2010-04-29 13:50:00,24.68,24.77,24.67,24.67,184200.0,15.2324,15.2879,15.2262,15.2262,184200.0
2010-04-29 14:00:00,24.66,24.74,24.66,24.68,176400.0,15.22,15.2694,15.22,15.2324,176400.0
2010-04-29 14:10:00,24.68,24.7,24.67,24.68,56800.0,15.2324,15.2447,15.2262,15.2324,56800.0
2010-04-29 14:20:00,24.68,24.76,24.67,24.7,153200.0,15.2324,15.2818,15.2262,15.2447,153200.0
2010-04-29 14:30:00,24.7,24.71,24.67,24.67,42000.0,15.2447,15.2509,15.2262,15.2262,42000.0
2010-04-29 14:40:00,24.67,24.7,24.67,24.68,63000.0,15.2262,15.2447,15.2262,15.2324,63000.0
2010-04-29 14:50:00,24.68,24.7,24.67,24.68,122400.0,15.2324,15.2447,15.2262,15.2324,122400.0
2010-04-29 15:00:00,24.68,24.7,24.67,24.7,114800.0,15.2324,15.2447,15.2262,15.2447,114800.0
2010-04-29 15:10:00,24.68,24.69,24.67,24.68,72400.0,15.2324,15.2386,15.2262,15.2324,72400.0
2010-04-29 15:20:00,24.68,24.68,24.67,24.68,133400.0,15.2324,15.2324,15.2262,15.2324,133400.0
2010-04-29 15:30:00,24.67,24.69,24.67,24.69,136600.0,15.2262,15.2386,15.2262,15.2386,136600.0
2010-04-29 15:40:00,24.69,24.7,24.67,24.69,222200.0,15.2386,15.2447,15.2262,15.2386,222200.0
2010-04-29 15:50:00,24.69,24.72,24.68,24.71,196400.0,15.2386,15.2571,15.2324,15.2509,196400.0
2010-04-30 09:30:00,24.71,24.74,24.61,24.61,83200.0,15.2509,15.2694,15.1892,15.1892,83200.0
2010-04-30 09:40:00,24.59,24.73,24.59,24.66,64000.0,15.1768,15.2632,15.1768,15.22,64000.0
2010-04-30 09:50:00,24.66,24.72,24.64,24.67,53200.0,15.22,15.2571,15.2077,15.2262,53200.0
2010-04-30 10:00:00,24.66,24.71,24.6,24.63,59800.0,15.22,15.2509,15.183,15.2015,59800.0
2010-04-30 10:10:00,24.62,24.66,24.54,24.54,51400.0,15.1954,15.22,15.146,15.146,51400.0
2010-04-30 10:20:00,24.54,24.61,24.54,24.61,51000.0,15.146,15.1892,15.146,15.1892,51000.0
2010-04-30 10:30:00,24.6,24.61,24.56,24.6,61800.0,15.183,15.1892,15.1583,15.183,61800.0
2010-04-30 10:40:00,24.59,24.72,24.59,24.72,58800.0,15.1768,15.2571,15.1768,15.2571,58800.0
2010-04-30 10:50:00,24.7,24.72,24.65,24.65,49800.0,15.2447,15.2571,15.2139,15.2139,49800.0
2010-04-30 11:00:00,24.65,24.67,24.62,24.62,51000.0,15.2139,15.2262,15.1954,15.1954,51000.0
2010-04-30 11:10:00,24.62,24.71,24.61,24.7,52400.0,15.1954,15.2509,15.1892,15.2447,52400.0
2010-04-30 11:20:00,24.7,24.72,24.65,24.68,55200.0,15.2447,15.2571,15.2139,15.2324,55200.0
2010-04-30 11:30:00,24.68,24.8,24.68,24.79,51400.0,15.2324,15.3064,15.2324,15.3003,51400.0
2010-04-30 11:40:00,24.78,24.8,24.77,24.78,45800.0,15.2941,15.3064,15.2879,15.2941,45800.0
2010-04-30 11:50:00,24.78,24.82,24.75,24.82,40200.0,15.2941,15.3188,15.2756,15.3188,40200.0
2010-04-30 12:00:00,24.82,24.82,24.74,24.74,40400.0,15.3188,15.3188,15.2694,15.2694,40400.0
2010-04-30 12:10:00,24.74,24.75,24.64,24.64,38000.0,15.2694,15.2756,15.2077,15.2077,38000.0
2010-04-30 12:20:00,24.65,24.68,24.61,24.66,60400.0,15.2139,15.2324,15.1892,15.22,60400.0
2010-04-30 12:30:00,24.66,24.68,24.63,24.64,51200.0,15.22,15.2324,15.2015,15.2077,51200.0
2010-04-30 12:40:00,24.64,24.67,24.6,24.61,45400.0,15.2077,15.2262,15.183,15.1892,45400.0
2010-04-30 12:50:00,24.61,24.61,24.52,24.53,51800.0,15.1892,15.1892,15.1336,15.1398,51800.0
2010-04-30 13:00:00,24.54,24.58,24.53,24.54,47400.0,15.146,15.1707,15.1398,15.146,47400.0
2010-04-30 13:10:00,24.55,24.63,24.55,24.63,27800.0,15.1521,15.2015,15.1521,15.2015,27800.0
2010-04-30 13:20:00,24.63,24.66,24.6,24.64,57400.0,15.2015,15.22,15.183,15.2077,57400.0
2010-04-30 13:30:00,24.64,24.68,24.63,24.67,118000.0,15.2077,15.2324,15.2015,15.2262,118000.0
2010-04-30 13:40:00,24.67,24.68,24.66,24.68,40600.0,15.2262,15.2324,15.22,15.2324,40600.0
2010-04-30 13:50:00,24.68,24.69,24.66,24.68,69000.0,15.2324,15.2386,15.22,15.2324,69000.0
2010-04-30 14:00:00,24.68,24.72,24.67,24.72,84800.0,15.2324,15.2571,15.2262,15.2571,84800.0
2010-04-30 14:10:00,24.72,24.78,24.7,24.77,114200.0,15.2571,15.2941,15.2447,15.2879,114200.0
2010-04-30 14:20:00,24.77,24.77,24.73,24.74,56000.0,15.2879,15.2879,15.2632,15.2694,56000.0
2010-04-30 14:30:00,24.75,24.75,24.68,24.68,75200.0,15.2756,15.2756,15.2324,15.2324,75200.0
2010-04-30 14:40:00,24.68,24.68,24.65,24.67,75400.0,15.2324,15.2324,15.2139,15.2262,75400.0
2010-04-30 14:50:00,24.68,24.71,24.66,24.71,94000.0,15.2324,15.2509,15.22,15.2509,94000.0
2010-04-30 15:00:00,24.71,24.72,24.69,24.71,131000.0,15.2509,15.2571,15.2386,15.2509,131000.0
2010-04-30 15:10:00,24.71,24.74,24.7,24.72,104800.0,15.2509,15.2694,15.2447,15.2571,104800.0
2010-04-30 15:20:00,24.72,24.72,24.67,24.67,127400.0,15.2571,15.2571,15.2262,15.2262,127400.0
2010-04-30 15:30:00,24.68,24.74,24.65,24.66,198000.0,15.2324,15.2694,15.2139,15.22,198000.0
2010-04-30 15:40:00,24.66,24.66,24.58,24.59,388200.0,15.22,15.22,15.1707,15.1768,388200.0
2010-04-30 15:50:00,24.59,24.63,24.56,24.57,785800.0,15.1768,15.2015,15.1583,15.1645,785800.0
2010-05-03 09:30:00,24.65,24.77,24.59,24.63,90000.0,15.2139,15.2879,15.1768,15.2015,90000.0
2010-05-03 09:40:00,24.64,24.64,24.52,24.59,51600.0,15.2077,15.2077,15.1336,15.1768,51600.0
2010-05-03 09:50:00,24.59,24.65,24.58,24.65,60200.0,15.1768,15.2139,15.1707,15.2139,60200.0
2010-05-03 10:00:00,24.65,24.68,24.6,24.67,71800.0,15.2139,15.2324,15.183,15.2262,71800.0
2010-05-03 10:10:00,24.67,24.69,24.65,24.67,102800.0,15.2262,15.2386,15.2139,15.2262,102800.0
2010-05-03 10:20:00,24.68,24.77,24.68,24.73,73400.0,15.2324,15.2879,15.2324,15.2632,73400.0
2010-05-03 10:30:00,24.73,24.75,24.73,24.75,54400.0,15.2632,15.2756,15.2632,15.2756,54400.0
2010-05-03 10:40:00,24.75,24.77,24.74,24.75,109000.0,15.2756,15.2879,15.2694,15.2756,109000.0
2010-05-03 10:50:00,24.75,24.79,24.72,24.79,77000.0,15.2756,15.3003,15.2571,15.3003,77000.0
2010-05-03 11:00:00,24.78,24.79,24.74,24.74,50200.0,15.2941,15.3003,15.2694,15.2694,50200.0
2010-05-03 11:10:00,24.74,24.75,24.74,24.75,64400.0,15.2694,15.2756,15.2694,15.2756,64400.0
2010-05-03 11:20:00,24.75,24.75,24.72,24.73,42600.0,15.2756,15.2756,15.2571,15.2632,42600.0
2010-05-03 11:30:00,24.73,24.75,24.73,24.75,96000.0,15.2632,15.2756,15.2632,15.2756,96000.0
2010-05-03 11:40:00,24.75,24.78,24.75,24.77,54800.0,15.2756,15.2941,15.2756,15.2879,54800.0
2010-05-03 11:50:00,24.78,24.8,24.77,24.78,60800.0,15.2941,15.3064,15.2879,15.2941,60800.0
2010-05-03 12:00:00,24.78,24.8,24.78,24.79,58600.0,15.2941,15.3064,15.2941,15.3003,58600.0
2010-05-03 12:10:00,24.79,24.8,24.75,24.75,66400.0,15.3003,15.3064,15.2756,15.2756,66400.0
2010-05-03 12:20:00,24.75,24.83,24.75,24.82,59200.0,15.2756,15.325,15.2756,15.3188,59200.0
2010-05-03 12:30:00,24.82,24.85,24.82,24.84,63000.0,15.3188,15.3373,15.3188,15.3311,63000.0
2010-05-03 12:40:00,24.84,24.92,24.84,24.92,80400.0,15.3311,15.3805,15.3311,15.3805,80400.0
2010-05-03 12:50:00,24.92,24.96,24.9,24.95,80400.0,15.3805,15.4052,15.3682,15.399,80400.0
2010-05-03 13:00:00,24.95,24.95,24.92,24.93,49400.0,15.399,15.399,15.3805,15.3867,49400.0
2010-05-03 13:10:00,24.93,24.93,24.92,24.93,36400.0,15.3867,15.3867,15.3805,15.3867,36400.0
2010-05-03 13:20:00,24.93,24.96,24.92,24.94,60200.0,15.3867,15.4052,15.3805,15.3929,60200.0
2010-05-03 13:30:00,24.94,24.96,24.93,24.95,172000.0,15.3929,15.4052,15.3867,15.399,172000.0
2010-05-03 13:40:00,24.95,24.99,24.93,24.99,129400.0,15.399,15.4237,15.3867,15.4237,129400.0
2010-05-03 13:50:00,24.99,25.02,24.98,24.98,104600.0,15.4237,15.4422,15.4175,15.4175,104600.0
2010-05-03 14:00:00,24.98,24.98,24.94,24.94,91400.0,15.4175,15.4175,15.3929,15.3929,91400.0
2010-05-03 14:10:00,24.95,24.99,24.94,24.99,42000.0,15.399,15.4237,15.3929,15.4237,42000.0
2010-05-03 14:20:00,24.99,25.03,24.99,25.03,88600.0,15.4237,15.4484,15.4237,15.4484,88600.0
2010-05-03 14:30:00,25.03,25.05,25.03,25.04,82400.0,15.4484,15.4607,15.4484,15.4546,82400.0
2010-05-03 14:40:00,25.04,25.05,25.0,25.0,113400.0,15.4546,15.4607,15.4299,15.4299,113400.0
2010-05-03 14:50:00,24.99,25.08,24.99,25.08,156000.0,15.4237,15.4793,15.4237,15.4793,156000.0
2010-05-03 15:00:00,25.07,25.13,25.06,25.13,234800.0,15.4731,15.5101,15.4669,15.5101,234800.0
2010-05-03 15:10:00,25.12,25.15,25.08,25.13,310800.0,15.504,15.5225,15.4793,15.5101,310800.0
2010-05-03 15:20:00,25.13,25.25,25.11,25.23,487800.0,15.5101,15.5842,15.4978,15.5718,487800.0
2010-05-03 15:30:00,25.23,25.24,25.16,25.21,305000.0,15.5718,15.578,15.5286,15.5595,305000.0
2010-05-03 15:40:00,25.21,25.32,25.18,25.31,610200.0,15.5595,15.6274,15.541,15.6212,610200.0
2010-05-03 15:50:00,25.31,25.39,25.13,25.18,953400.0,15.6212,15.6706,15.5101,15.541,953400.0
2010-05-04 09:30:00,24.92,25.11,24.59,24.98,306800.0,15.3805,15.4978,15.1768,15.4175,306800.0
2010-05-04 09:40:00,24.97,24.98,24.88,24.97,201200.0,15.4114,15.4175,15.3558,15.4114,201200.0
2010-05-04 09:50:00,24.97,24.98,24.95,24.96,147600.0,15.4114,15.4175,15.399,15.4052,147600.0
2010-05-04 10:00:00,24.96,25.0,24.91,24.92,230400.0,15.4052,15.4299,15.3743,15.3805,230400.0
2010-05-04 10:10:00,24.95,24.95,24.88,24.91,124600.0,15.399,15.399,15.3558,15.3743,124600.0
2010-05-04 10:20:00,24.91,24.96,24.86,24.86,87000.0,15.3743,15.4052,15.3435,15.3435,87000.0
2010-05-04 10:30:00,24.85,24.88,24.67,24.68,126600.0,15.3373,15.3558,15.2262,15.2324,126600.0
2010-05-04 10:40:00,24.68,24.82,24.65,24.8,139600.0,15.2324,15.3188,15.2139,15.3064,139600.0
2010-05-04 10:50:00,24.8,24.83,24.66,24.66,283200.0,15.3064,15.325,15.22,15.22,283200.0
2010-05-04 11:00:00,24.65,24.7,24.63,24.69,120400.0,15.2139,15.2447,15.2015,15.2386,120400.0
2010-05-04 11:10:00,24.69,24.8,24.68,24.8,115000.0,15.2386,15.3064,15.2324,15.3064,115000.0
2010-05-04 11:20:00,24.79,24.81,24.73,24.75,171000.0,15.3003,15.3126,15.2632,15.2756,171000.0
2010-05-04 11:30:00,24.74,24.76,24.71,24.72,106000.0,15.2694,15.2818,15.2509,15.2571,106000.0
2010-05-04 11:40:00,24.72,24.73,24.64,24.72,165600.0,15.2571,15.2632,15.2077,15.2571,165600.0
2010-05-04 11:50:00,24.72,24.75,24.69,24.73,66800.0,15.2571,15.2756,15.2386,15.2632,66800.0
2010-05-04 12:00:00,24.73,24.74,24.66,24.66,79600.0,15.2632,15.2694,15.22,15.22,79600.0
2010-05-04 12:10:00,24.66,24.69,24.6,24.68,110000.0,15.22,15.2386,15.183,15.2324,110000.0
2010-05-04 12:20:00,24.68,24.74,24.65,24.7,171000.0,15.2324,15.2694,15.2139,15.2447,171000.0
2010-05-04 12:30:00,24.7,24.76,24.68,24.72,190800.0,15.2447,15.2818,15.2324,15.2571,190800.0
2010-05-04 12:40:00,24.71,24.75,24.71,24.75,106600.0,15.2509,15.2756,15.2509,15.2756,106600.0
2010-05-04 12:50:00,24.75,24.77,24.73,24.76,154400.0,15.2756,15.2879,15.2632,15.2818,154400.0
2010-05-04 13:00:00,24.77,24.78,24.65,24.65,111000.0,15.2879,15.2941,15.2139,15.2139,111000.0
2010-05-04 13:10:00,24.65,24.67,24.61,24.67,112600.0,15.2139,15.2262,15.1892,15.2262,112600.0
2010-05-04 13:20:00,24.67,24.69,24.64,24.64,108800.0,15.2262,15.2386,15.2077,15.2077,108800.0
2010-05-04 13:30:00,24.65,24.72,24.64,24.71,116800.0,15.2139,15.2571,15.2077,15.2509,116800.0
2010-05-04 13:40:00,24.71,24.71,24.66,24.68,94800.0,15.2509,15.2509,15.22,15.2324,94800.0
2010-05-04 13:50:00,24.68,24.7,24.66,24.68,117800.0,15.2324,15.2447,15.22,15.2324,117800.0
2010-05-04 14:00:00,24.68,24.7,24.62,24.63,90200.0,15.2324,15.2447,15.1954,15.2015,90200.0
2010-05-04 14:10:00,24.63,24.65,24.55,24.55,84600.0,15.2015,15.2139,15.1521,15.1521,84600.0
2010-05-04 14:20:00,24.55,24.6,24.51,24.57,107600.0,15.1521,15.183,15.1275,15.1645,107600.0
2010-05-04 14:30:00,24.57,24.61,24.5,24.51,107000.0,15.1645,15.1892,15.1213,15.1275,107000.0
2010-05-04 14:40:00,24.52,24.6,24.5,24.55,91200.0,15.1336,15.183,15.1213,15.1521,91200.0
2010-05-04 14:50:00,24.56,24.58,24.5,24.51,108800.0,15.1583,15.1707,15.1213,15.1275,108800.0
2010-05-04 15:00:00,24.51,24.55,24.46,24.5,111000.0,15.1275,15.1521,15.0966,15.1213,111000.0
2010-05-04 15:10:00,24.5,24.52,24.45,24.47,131600.0,15.1213,15.1336,15.0904,15.1028,131600.0
2010-05-04 15:20:00,24.47,24.47,24.4,24.45,185000.0,15.1028,15.1028,15.0596,15.0904,185000.0
2010-05-04 15:30:00,24.45,24.47,24.34,24.37,168600.0,15.0904,15.1028,15.0225,15.0411,168600.0
2010-05-04 15:40:00,24.37,24.43,24.31,24.43,217000.0,15.0411,15.0781,15.004,15.0781,217000.0
2010-05-04 15:50:00,24.43,24.57,24.42,24.48,342200.0,15.0781,15.1645,15.0719,15.1089,342200.0
2010-05-05 09:30:00,24.41,24.57,24.36,24.38,73200.0,15.0657,15.1645,15.0349,15.0472,73200.0
2010-05-05 09:40:00,24.36,24.4,24.31,24.39,77200.0,15.0349,15.0596,15.004,15.0534,77200.0
2010-05-05 09:50:00,24.38,24.54,24.38,24.54,72600.0,15.0472,15.146,15.0472,15.146,72600.0
2010-05-05 10:00:00,24.54,24.54,24.45,24.47,111600.0,15.146,15.146,15.0904,15.1028,111600.0
2010-05-05 10:10:00,24.47,24.49,24.39,24.39,172600.0,15.1028,15.1151,15.0534,15.0534,172600.0
2010-05-05 10:20:00,24.39,24.42,24.25,24.25,135200.0,15.0534,15.0719,14.967,14.967,135200.0
2010-05-05 10:30:00,24.27,24.28,24.19,24.19,90400.0,14.9793,14.9855,14.93,14.93,90400.0
2010-05-05 10:40:00,24.2,24.24,24.18,24.22,134600.0,14.9361,14.9608,14.9238,14.9485,134600.0
2010-05-05 10:50:00,24.22,24.22,24.14,24.15,237600.0,14.9485,14.9485,14.8991,14.9053,237600.0
2010-05-05 11:00:00,24.15,24.18,24.09,24.17,119200.0,14.9053,14.9238,14.8682,14.9176,119200.0
2010-05-05 11:10:00,24.16,24.17,24.13,24.17,135000.0,14.9114,14.9176,14.8929,14.9176,135000.0
2010-05-05 11:20:00,24.17,24.18,24.14,24.15,147600.0,14.9176,14.9238,14.8991,14.9053,147600.0
2010-05-05 11:30:00,24.15,24.18,24.11,24.16,316800.0,14.9053,14.9238,14.8806,14.9114,316800.0
2010-05-05 11:40:00,24.16,24.23,24.14,24.23,44000.0,14.9114,14.9546,14.8991,14.9546,44000.0
2010-05-05 11:50:00,24.23,24.23,24.16,24.2,48400.0,14.9546,14.9546,14.9114,14.9361,48400.0
2010-05-05 12:00:00,24.2,24.24,24.18,24.2,63200.0,14.9361,14.9608,14.9238,14.9361,63200.0
2010-05-05 12:10:00,24.2,24.25,24.2,24.25,179600.0,14.9361,14.967,14.9361,14.967,179600.0
2010-05-05 12:20:00,24.25,24.25,24.22,24.24,467400.0,14.967,14.967,14.9485,14.9608,467400.0
2010-05-05 12:30:00,24.24,24.25,24.22,24.23,30000.0,14.9608,14.967,14.9485,14.9546,30000.0
2010-05-05 12:40:00,24.23,24.24,24.17,24.24,69400.0,14.9546,14.9608,14.9176,14.9608,69400.0
2010-05-05 12:50:00,24.23,24.25,24.2,24.21,37400.0,14.9546,14.967,14.9361,14.9423,37400.0
2010-05-05 13:00:00,24.22,24.24,24.2,24.23,35800.0,14.9485,14.9608,14.9361,14.9546,35800.0
2010-05-05 13:10:00,24.23,24.24,24.2,24.21,37000.0,14.9546,14.9608,14.9361,14.9423,37000.0
2010-05-05 13:20:00,24.21,24.27,24.2,24.25,542600.0,14.9423,14.9793,14.9361,14.967,542600.0
2010-05-05 13:30:00,24.25,24.28,24.24,24.27,69000.0,14.967,14.9855,14.9608,14.9793,69000.0
2010-05-05 13:40:00,24.27,24.27,24.25,24.25,71200.0,14.9793,14.9793,14.967,14.967,71200.0
2010-05-05 13:50:00,24.25,24.25,24.22,24.22,109800.0,14.967,14.967,14.9485,14.9485,109800.0
2010-05-05 14:00:00,24.22,24.22,24.18,24.2,124000.0,14.9485,14.9485,14.9238,14.9361,124000.0
2010-05-05 14:10:00,24.19,24.22,24.16,24.17,500400.0,14.93,14.9485,14.9114,14.9176,500400.0
2010-05-05 14:20:00,24.16,24.17,24.09,24.09,95400.0,14.9114,14.9176,14.8682,14.8682,95400.0
2010-05-05 14:30:00,24.09,24.1,24.0,24.03,739200.0,14.8682,14.8744,14.8127,14.8312,739200.0
2010-05-05 14:40:00,24.03,24.08,24.02,24.06,345600.0,14.8312,14.8621,14.825,14.8497,345600.0
2010-05-05 14:50:00,24.06,24.06,24.0,24.06,120200.0,14.8497,14.8497,14.8127,14.8497,120200.0
2010-05-05 15:00:00,24.06,24.1,24.02,24.02,172800.0,14.8497,14.8744,14.825,14.825,172800.0
2010-05-05 15:10:00,24.02,24.03,23.99,24.0,189400.0,14.825,14.8312,14.8065,14.8127,189400.0
2010-05-05 15:20:00,24.0,24.08,24.0,24.03,139600.0,14.8127,14.8621,14.8127,14.8312,139600.0
2010-05-05 15:30:00,24.03,24.06,24.0,24.02,231400.0,14.8312,14.8497,14.8127,14.825,231400.0
2010-05-05 15:40:00,24.02,24.07,23.99,24.03,347000.0,14.825,14.8559,14.8065,14.8312,347000.0
2010-05-05 15:50:00,24.03,24.11,24.03,24.06,346800.0,14.8312,14.8806,14.8312,14.8497,346800.0
2010-05-06 09:30:00,23.95,23.95,23.77,23.83,110600.0,14.7818,14.7818,14.6707,14.7078,110600.0
2010-05-06 09:40:00,23.83,23.92,23.83,23.84,91000.0,14.7078,14.7633,14.7078,14.7139,91000.0
2010-05-06 09:50:00,23.84,23.91,23.83,23.91,100600.0,14.7139,14.7571,14.7078,14.7571,100600.0
2010-05-06 10:00:00,23.91,23.96,23.89,23.91,64400.0,14.7571,14.788,14.7448,14.7571,64400.0
2010-05-06 10:10:00,23.91,24.0,23.9,24.0,83200.0,14.7571,14.8127,14.751,14.8127,83200.0
2010-05-06 10:20:00,24.0,24.0,23.89,23.89,136400.0,14.8127,14.8127,14.7448,14.7448,136400.0
2010-05-06 10:30:00,23.89,23.91,23.84,23.89,83600.0,14.7448,14.7571,14.7139,14.7448,83600.0
2010-05-06 10:40:00,23.89,23.91,23.85,23.86,113200.0,14.7448,14.7571,14.7201,14.7263,113200.0
2010-05-06 10:50:00,23.86,23.93,23.85,23.89,85200.0,14.7263,14.7695,14.7201,14.7448,85200.0
2010-05-06 11:00:00,23.89,23.93,23.85,23.93,74200.0,14.7448,14.7695,14.7201,14.7695,74200.0
2010-05-06 11:10:00,23.93,23.96,23.88,23.89,105600.0,14.7695,14.788,14.7386,14.7448,105600.0
2010-05-06 11:20:00,23.89,23.96,23.88,23.93,79800.0,14.7448,14.788,14.7386,14.7695,79800.0
2010-05-06 11:30:00,23.93,23.98,23.93,23.97,219400.0,14.7695,14.8003,14.7695,14.7942,219400.0
2010-05-06 11:40:00,23.97,23.97,23.93,23.93,89400.0,14.7942,14.7942,14.7695,14.7695,89400.0
2010-05-06 11:50:00,23.93,23.96,23.91,23.93,152200.0,14.7695,14.788,14.7571,14.7695,152200.0
2010-05-06 12:00:00,23.93,23.96,23.9,23.91,103800.0,14.7695,14.788,14.751,14.7571,103800.0
2010-05-06 12:10:00,23.92,24.0,23.91,24.0,143000.0,14.7633,14.8127,14.7571,14.8127,143000.0
2010-05-06 12:20:00,24.01,24.05,24.0,24.05,126800.0,14.8189,14.8436,14.8127,14.8436,126800.0
2010-05-06 12:30:00,24.04,24.08,24.0,24.02,78600.0,14.8374,14.8621,14.8127,14.825,78600.0
2010-05-06 12:40:00,24.02,24.02,23.99,24.0,46400.0,14.825,14.825,14.8065,14.8127,46400.0
2010-05-06 12:50:00,24.0,24.03,23.99,24.03,90800.0,14.8127,14.8312,14.8065,14.8312,90800.0
2010-05-06 13:00:00,24.04,24.06,23.98,24.01,205200.0,14.8374,14.8497,14.8003,14.8189,205200.0
2010-05-06 13:10:00,24.01,24.03,23.95,23.97,180000.0,14.8189,14.8312,14.7818,14.7942,180000.0
2010-05-06 13:20:00,23.97,24.0,23.93,24.0,227200.0,14.7942,14.8127,14.7695,14.8127,227200.0
2010-05-06 13:30:00,23.99,24.0,23.89,23.91,140600.0,14.8065,14.8127,14.7448,14.7571,140600.0
2010-05-06 13:40:00,23.91,23.93,23.89,23.93,140800.0,14.7571,14.7695,14.7448,14.7695,140800.0
2010-05-06 13:50:00,23.92,23.93,23.85,23.9,217000.0,14.7633,14.7695,14.7201,14.751,217000.0
2010-05-06 14:00:00,23.89,23.93,23.83,23.85,288800.0,14.7448,14.7695,14.7078,14.7201,288800.0
2010-05-06 14:10:00,23.86,23.93,23.84,23.86,385400.0,14.7263,14.7695,14.7139,14.7263,385400.0
2010-05-06 14:20:00,23.85,23.9,23.77,23.86,435200.0,14.7201,14.751,14.6707,14.7263,435200.0
2010-05-06 14:30:00,23.86,23.86,23.66,23.68,449400.0,14.7263,14.7263,14.6028,14.6152,449400.0
2010-05-06 14:40:00,23.68,23.72,22.51,22.85,538000.0,14.6152,14.6399,13.8931,14.1029,538000.0
2010-05-06 14:50:00,22.81,23.47,22.63,23.47,318200.0,14.0782,14.4856,13.9671,14.4856,318200.0
2010-05-06 15:00:00,23.44,23.95,23.36,23.39,231600.0,14.4671,14.7818,14.4177,14.4362,231600.0
2010-05-06 15:10:00,23.41,23.45,23.11,23.32,379600.0,14.4485,14.4732,14.2634,14.393,379600.0
2010-05-06 15:20:00,23.31,23.35,23.1,23.33,363800.0,14.3868,14.4115,14.2572,14.3992,363800.0
2010-05-06 15:30:00,23.33,23.57,23.25,23.53,421800.0,14.3992,14.5473,14.3498,14.5226,421800.0
2010-05-06 15:40:00,23.53,23.87,23.5,23.8,328000.0,14.5226,14.7325,14.5041,14.6893,328000.0
2010-05-06 15:50:00,23.79,23.79,23.5,23.52,466400.0,14.6831,14.6831,14.5041,14.5164,466400.0
2010-05-07 09:30:00,23.5,23.81,23.4,23.76,118000.0,14.5041,14.6954,14.4424,14.6646,118000.0
2010-05-07 09:40:00,23.76,23.81,23.68,23.68,129800.0,14.6646,14.6954,14.6152,14.6152,129800.0
2010-05-07 09:50:00,23.68,23.71,23.53,23.53,170200.0,14.6152,14.6337,14.5226,14.5226,170200.0
2010-05-07 10:00:00,23.53,23.56,23.41,23.48,290800.0,14.5226,14.5411,14.4485,14.4917,290800.0
2010-05-07 10:10:00,23.48,23.53,23.36,23.36,214000.0,14.4917,14.5226,14.4177,14.4177,214000.0
2010-05-07 10:20:00,23.36,23.36,23.05,23.13,302400.0,14.4177,14.4177,14.2264,14.2757,302400.0
2010-05-07 10:30:00,23.16,23.3,23.13,23.25,290800.0,14.2942,14.3807,14.2757,14.3498,290800.0
2010-05-07 10:40:00,23.25,23.3,23.15,23.25,164600.0,14.3498,14.3807,14.2881,14.3498,164600.0
2010-05-07 10:50:00,23.25,23.39,23.23,23.36,152200.0,14.3498,14.4362,14.3375,14.4177,152200.0
2010-05-07 11:00:00,23.36,23.46,23.25,23.45,164000.0,14.4177,14.4794,14.3498,14.4732,164000.0
2010-05-07 11:10:00,23.45,23.69,23.43,23.65,214400.0,14.4732,14.6214,14.4609,14.5967,214400.0
2010-05-07 11:20:00,23.65,23.68,23.58,23.58,179000.0,14.5967,14.6152,14.5535,14.5535,179000.0
2010-05-07 11:30:00,23.58,23.6,23.47,23.53,129200.0,14.5535,14.5658,14.4856,14.5226,129200.0
2010-05-07 11:40:00,23.52,23.68,23.52,23.62,224400.0,14.5164,14.6152,14.5164,14.5782,224400.0
2010-05-07 11:50:00,23.62,23.62,23.54,23.56,129600.0,14.5782,14.5782,14.5288,14.5411,129600.0
2010-05-07 12:00:00,23.57,23.61,23.5,23.61,138400.0,14.5473,14.572,14.5041,14.572,138400.0
2010-05-07 12:10:00,23.61,23.64,23.55,23.59,125200.0,14.572,14.5905,14.535,14.5596,125200.0
2010-05-07 12:20:00,23.59,23.64,23.45,23.46,117400.0,14.5596,14.5905,14.4732,14.4794,117400.0
2010-05-07 12:30:00,23.45,23.48,23.39,23.42,176200.0,14.4732,14.4917,14.4362,14.4547,176200.0
2010-05-07 12:40:00,23.43,23.56,23.42,23.53,149800.0,14.4609,14.5411,14.4547,14.5226,149800.0
2010-05-07 12:50:00,23.53,23.56,23.45,23.45,213600.0,14.5226,14.5411,14.4732,14.4732,213600.0
2010-05-07 13:00:00,23.46,23.48,23.41,23.43,209600.0,14.4794,14.4917,14.4485,14.4609,209600.0
2010-05-07 13:10:00,23.43,23.48,23.35,23.46,154600.0,14.4609,14.4917,14.4115,14.4794,154600.0
2010-05-07 13:20:00,23.45,23.49,23.44,23.45,101200.0,14.4732,14.4979,14.4671,14.4732,101200.0
2010-05-07 13:30:00,23.45,23.52,23.43,23.48,85200.0,14.4732,14.5164,14.4609,14.4917,85200.0
2010-05-07 13:40:00,23.47,23.55,23.47,23.52,178600.0,14.4856,14.535,14.4856,14.5164,178600.0
2010-05-07 13:50:00,23.52,23.52,23.46,23.48,179800.0,14.5164,14.5164,14.4794,14.4917,179800.0
2010-05-07 14:00:00,23.48,23.5,23.39,23.39,264800.0,14.4917,14.5041,14.4362,14.4362,264800.0
2010-05-07 14:10:00,23.39,23.43,23.31,23.42,123800.0,14.4362,14.4609,14.3868,14.4547,123800.0
2010-05-07 14:20:00,23.43,23.43,23.28,23.28,127400.0,14.4609,14.4609,14.3683,14.3683,127400.0
2010-05-07 14:30:00,23.28,23.36,23.26,23.34,158200.0,14.3683,14.4177,14.356,14.4053,158200.0
2010-05-07 14:40:00,23.34,23.43,23.26,23.27,169800.0,14.4053,14.4609,14.356,14.3621,169800.0
2010-05-07 14:50:00,23.27,23.27,23.21,23.25,150400.0,14.3621,14.3621,14.3251,14.3498,150400.0
2010-05-07 15:00:00,23.26,23.33,23.22,23.24,122600.0,14.356,14.3992,14.3313,14.3436,122600.0
2010-05-07 15:10:00,23.25,23.3,23.18,23.3,142000.0,14.3498,14.3807,14.3066,14.3807,142000.0
2010-05-07 15:20:00,23.3,23.34,23.25,23.28,136200.0,14.3807,14.4053,14.3498,14.3683,136200.0
2010-05-07 15:30:00,23.28,23.29,23.15,23.19,258600.0,14.3683,14.3745,14.2881,14.3128,258600.0
2010-05-07 15:40:00,23.19,23.31,23.18,23.22,312400.0,14.3128,14.3868,14.3066,14.3313,312400.0
2010-05-07 15:50:00,23.21,23.29,23.17,23.24,335600.0,14.3251,14.3745,14.3004,14.3436,335600.0
2010-05-10 09:30:00,23.61,23.9,23.61,23.82,211800.0,14.572,14.751,14.572,14.7016,211800.0
2010-05-10 09:40:00,23.83,23.99,23.82,23.88,155000.0,14.7078,14.8065,14.7016,14.7386,155000.0
2010-05-10 09:50:00,23.89,23.9,23.79,23.81,119600.0,14.7448,14.751,14.6831,14.6954,119600.0
2010-05-10 10:00:00,23.82,23.82,23.69,23.72,130000.0,14.7016,14.7016,14.6214,14.6399,130000.0
2010-05-10 10:10:00,23.73,23.83,23.72,23.77,95400.0,14.646,14.7078,14.6399,14.6707,95400.0
2010-05-10 10:20:00,23.78,23.81,23.7,23.71,64000.0,14.6769,14.6954,14.6275,14.6337,64000.0
2010-05-10 10:30:00,23.71,23.73,23.66,23.68,72800.0,14.6337,14.646,14.6028,14.6152,72800.0
2010-05-10 10:40:00,23.68,23.71,23.62,23.64,105200.0,14.6152,14.6337,14.5782,14.5905,105200.0
2010-05-10 10:50:00,23.64,23.66,23.59,23.64,81800.0,14.5905,14.6028,14.5596,14.5905,81800.0
2010-05-10 11:00:00,23.64,23.83,23.64,23.77,112400.0,14.5905,14.7078,14.5905,14.6707,112400.0
2010-05-10 11:10:00,23.76,23.77,23.72,23.77,53400.0,14.6646,14.6707,14.6399,14.6707,53400.0
2010-05-10 11:20:00,23.77,23.78,23.72,23.76,65800.0,14.6707,14.6769,14.6399,14.6646,65800.0
2010-05-10 11:30:00,23.76,23.79,23.73,23.75,87600.0,14.6646,14.6831,14.646,14.6584,87600.0
2010-05-10 11:40:00,23.75,23.77,23.72,23.73,82800.0,14.6584,14.6707,14.6399,14.646,82800.0
2010-05-10 11:50:00,23.74,23.79,23.73,23.77,65000.0,14.6522,14.6831,14.646,14.6707,65000.0
2010-05-10 12:00:00,23.76,23.77,23.74,23.75,41200.0,14.6646,14.6707,14.6522,14.6584,41200.0
2010-05-10 12:10:00,23.75,23.77,23.72,23.74,62000.0,14.6584,14.6707,14.6399,14.6522,62000.0
2010-05-10 12:20:00,23.74,23.74,23.7,23.71,61000.0,14.6522,14.6522,14.6275,14.6337,61000.0
2010-05-10 12:30:00,23.7,23.74,23.67,23.72,90200.0,14.6275,14.6522,14.609,14.6399,90200.0
2010-05-10 12:40:00,23.72,23.73,23.66,23.66,50600.0,14.6399,14.646,14.6028,14.6028,50600.0
2010-05-10 12:50:00,23.66,23.7,23.64,23.64,57400.0,14.6028,14.6275,14.5905,14.5905,57400.0
2010-05-10 13:00:00,23.65,23.65,23.5,23.52,100200.0,14.5967,14.5967,14.5041,14.5164,100200.0
2010-05-10 13:10:00,23.52,23.54,23.44,23.51,110200.0,14.5164,14.5288,14.4671,14.5103,110200.0
2010-05-10 13:20:00,23.5,23.6,23.5,23.58,59800.0,14.5041,14.5658,14.5041,14.5535,59800.0
2010-05-10 13:30:00,23.58,23.63,23.57,23.63,106800.0,14.5535,14.5843,14.5473,14.5843,106800.0
2010-05-10 13:40:00,23.63,23.63,23.53,23.59,99800.0,14.5843,14.5843,14.5226,14.5596,99800.0
2010-05-10 13:50:00,23.59,23.67,23.59,23.59,47600.0,14.5596,14.609,14.5596,14.5596,47600.0
2010-05-10 14:00:00,23.59,23.6,23.54,23.6,63600.0,14.5596,14.5658,14.5288,14.5658,63600.0
2010-05-10 14:10:00,23.61,23.61,23.53,23.53,80200.0,14.572,14.572,14.5226,14.5226,80200.0
2010-05-10 14:20:00,23.53,23.61,23.53,23.56,84400.0,14.5226,14.572,14.5226,14.5411,84400.0
2010-05-10 14:30:00,23.56,23.58,23.55,23.55,87000.0,14.5411,14.5535,14.535,14.535,87000.0
2010-05-10 14:40:00,23.53,23.59,23.52,23.57,65200.0,14.5226,14.5596,14.5164,14.5473,65200.0
2010-05-10 14:50:00,23.57,23.6,23.56,23.6,88800.0,14.5473,14.5658,14.5411,14.5658,88800.0
2010-05-10 15:00:00,23.6,23.61,23.5,23.5,113400.0,14.5658,14.572,14.5041,14.5041,113400.0
2010-05-10 15:10:00,23.5,23.53,23.5,23.53,89400.0,14.5041,14.5226,14.5041,14.5226,89400.0
2010-05-10 15:20:00,23.53,23.57,23.53,23.56,70600.0,14.5226,14.5473,14.5226,14.5411,70600.0
2010-05-10 15:30:00,23.56,23.56,23.52,23.54,178000.0,14.5411,14.5411,14.5164,14.5288,178000.0
2010-05-10 15:40:00,23.53,23.63,23.53,23.62,188200.0,14.5226,14.5843,14.5226,14.5782,188200.0
2010-05-10 15:50:00,23.62,23.77,23.61,23.73,322400.0,14.5782,14.6707,14.572,14.646,322400.0
2010-05-11 09:30:00,23.56,23.72,23.47,23.53,154400.0,14.5411,14.6399,14.4856,14.5226,154400.0
2010-05-11 09:40:00,23.54,23.65,23.52,23.54,84000.0,14.5288,14.5967,14.5164,14.5288,84000.0
2010-05-11 09:50:00,23.54,23.68,23.54,23.68,35200.0,14.5288,14.6152,14.5288,14.6152,35200.0
2010-05-11 10:00:00,23.67,23.75,23.66,23.73,34000.0,14.609,14.6584,14.6028,14.646,34000.0
2010-05-11 10:10:00,23.71,23.71,23.61,23.61,39600.0,14.6337,14.6337,14.572,14.572,39600.0
2010-05-11 10:20:00,23.63,23.66,23.6,23.6,37800.0,14.5843,14.6028,14.5658,14.5658,37800.0
2010-05-11 10:30:00,23.6,23.61,23.55,23.6,53000.0,14.5658,14.572,14.535,14.5658,53000.0
2010-05-11 10:40:00,23.6,23.63,23.57,23.6,43600.0,14.5658,14.5843,14.5473,14.5658,43600.0
2010-05-11 10:50:00,23.6,23.61,23.55,23.56,44600.0,14.5658,14.572,14.535,14.5411,44600.0
2010-05-11 11:00:00,23.56,23.59,23.56,23.57,29400.0,14.5411,14.5596,14.5411,14.5473,29400.0
2010-05-11 11:10:00,23.57,23.59,23.54,23.56,31200.0,14.5473,14.5596,14.5288,14.5411,31200.0
2010-05-11 11:20:00,23.57,23.59,23.54,23.58,45600.0,14.5473,14.5596,14.5288,14.5535,45600.0
2010-05-11 11:30:00,23.58,23.61,23.54,23.6,39400.0,14.5535,14.572,14.5288,14.5658,39400.0
2010-05-11 11:40:00,23.61,23.61,23.59,23.61,70600.0,14.572,14.572,14.5596,14.572,70600.0
2010-05-11 11:50:00,23.61,23.66,23.59,23.64,37400.0,14.572,14.6028,14.5596,14.5905,37400.0
2010-05-11 12:00:00,23.65,23.68,23.63,23.68,40800.0,14.5967,14.6152,14.5843,14.6152,40800.0
2010-05-11 12:10:00,23.67,23.68,23.63,23.65,30200.0,14.609,14.6152,14.5843,14.5967,30200.0
2010-05-11 12:20:00,23.65,23.66,23.61,23.64,52400.0,14.5967,14.6028,14.572,14.5905,52400.0
2010-05-11 12:30:00,23.64,23.68,23.62,23.67,51200.0,14.5905,14.6152,14.5782,14.609,51200.0
2010-05-11 12:40:00,23.67,23.72,23.66,23.72,46200.0,14.609,14.6399,14.6028,14.6399,46200.0
2010-05-11 12:50:00,23.72,23.73,23.7,23.7,49200.0,14.6399,14.646,14.6275,14.6275,49200.0
2010-05-11 13:00:00,23.71,23.72,23.69,23.71,28800.0,14.6337,14.6399,14.6214,14.6337,28800.0
2010-05-11 13:10:00,23.72,23.73,23.69,23.7,37800.0,14.6399,14.646,14.6214,14.6275,37800.0
2010-05-11 13:20:00,23.71,23.75,23.7,23.74,49400.0,14.6337,14.6584,14.6275,14.6522,49400.0
2010-05-11 13:30:00,23.74,23.76,23.71,23.73,54200.0,14.6522,14.6646,14.6337,14.646,54200.0
2010-05-11 13:40:00,23.73,23.85,23.71,23.83,102000.0,14.646,14.7201,14.6337,14.7078,102000.0
2010-05-11 13:50:00,23.83,23.88,23.81,23.86,96400.0,14.7078,14.7386,14.6954,14.7263,96400.0
2010-05-11 14:00:00,23.86,23.86,23.78,23.79,67000.0,14.7263,14.7263,14.6769,14.6831,67000.0
2010-05-11 14:10:00,23.79,23.79,23.64,23.67,64800.0,14.6831,14.6831,14.5905,14.609,64800.0
2010-05-11 14:20:00,23.67,23.77,23.67,23.72,60000.0,14.609,14.6707,14.609,14.6399,60000.0
2010-05-11 14:30:00,23.72,23.73,23.64,23.67,79000.0,14.6399,14.646,14.5905,14.609,79000.0
2010-05-11 14:40:00,23.67,23.75,23.63,23.73,111000.0,14.609,14.6584,14.5843,14.646,111000.0
2010-05-11 14:50:00,23.73,23.77,23.69,23.71,144200.0,14.646,14.6707,14.6214,14.6337,144200.0
2010-05-11 15:00:00,23.71,23.71,23.63,23.67,135200.0,14.6337,14.6337,14.5843,14.609,135200.0
2010-05-11 15:10:00,23.67,23.72,23.64,23.68,160800.0,14.609,14.6399,14.5905,14.6152,160800.0
2010-05-11 15:20:00,23.67,23.73,23.64,23.71,110600.0,14.609,14.646,14.5905,14.6337,110600.0
2010-05-11 15:30:00,23.71,23.77,23.68,23.76,92000.0,14.6337,14.6707,14.6152,14.6646,92000.0
2010-05-11 15:40:00,23.75,23.79,23.74,23.74,226800.0,14.6584,14.6831,14.6522,14.6522,226800.0
2010-05-11 15:50:00,23.74,23.75,23.65,23.66,264600.0,14.6522,14.6584,14.5967,14.6028,264600.0
2010-05-12 09:30:00,23.67,23.81,23.55,23.58,127800.0,14.609,14.6954,14.535,14.5535,127800.0
2010-05-12 09:40:00,23.56,23.6,23.51,23.6,120600.0,14.5411,14.5658,14.5103,14.5658,120600.0
2010-05-12 09:50:00,23.59,23.64,23.54,23.64,179400.0,14.5596,14.5905,14.5288,14.5905,179400.0
2010-05-12 10:00:00,23.64,23.68,23.63,23.65,179600.0,14.5905,14.6152,14.5843,14.5967,179600.0
2010-05-12 10:10:00,23.65,23.65,23.58,23.59,120800.0,14.5967,14.5967,14.5535,14.5596,120800.0
2010-05-12 10:20:00,23.59,23.61,23.59,23.6,101600.0,14.5596,14.572,14.5596,14.5658,101600.0
2010-05-12 10:30:00,23.6,23.6,23.5,23.54,134600.0,14.5658,14.5658,14.5041,14.5288,134600.0
2010-05-12 10:40:00,23.53,23.57,23.5,23.57,185000.0,14.5226,14.5473,14.5041,14.5473,185000.0
2010-05-12 10:50:00,23.57,23.59,23.53,23.58,179200.0,14.5473,14.5596,14.5226,14.5535,179200.0
2010-05-12 11:00:00,23.58,23.67,23.58,23.66,102000.0,14.5535,14.609,14.5535,14.6028,102000.0
2010-05-12 11:10:00,23.66,23.68,23.63,23.68,169800.0,14.6028,14.6152,14.5843,14.6152,169800.0
2010-05-12 11:20:00,23.68,23.68,23.6,23.65,233800.0,14.6152,14.6152,14.5658,14.5967,233800.0
2010-05-12 11:30:00,23.65,23.7,23.65,23.65,146800.0,14.5967,14.6275,14.5967,14.5967,146800.0
2010-05-12 11:40:00,23.65,23.66,23.53,23.54,102800.0,14.5967,14.6028,14.5226,14.5288,102800.0
2010-05-12 11:50:00,23.54,23.63,23.53,23.63,80000.0,14.5288,14.5843,14.5226,14.5843,80000.0
2010-05-12 12:00:00,23.63,23.63,23.55,23.55,48600.0,14.5843,14.5843,14.535,14.535,48600.0
2010-05-12 12:10:00,23.55,23.6,23.55,23.6,48600.0,14.535,14.5658,14.535,14.5658,48600.0
2010-05-12 12:20:00,23.6,23.6,23.55,23.57,47400.0,14.5658,14.5658,14.535,14.5473,47400.0
2010-05-12 12:30:00,23.58,23.62,23.56,23.58,54200.0,14.5535,14.5782,14.5411,14.5535,54200.0
2010-05-12 12:40:00,23.58,23.59,23.55,23.57,47000.0,14.5535,14.5596,14.535,14.5473,47000.0
2010-05-12 12:50:00,23.57,23.62,23.56,23.61,42000.0,14.5473,14.5782,14.5411,14.572,42000.0
2010-05-12 13:00:00,23.61,23.66,23.61,23.64,61000.0,14.572,14.6028,14.572,14.5905,61000.0
2010-05-12 13:10:00,23.64,23.68,23.61,23.64,104800.0,14.5905,14.6152,14.572,14.5905,104800.0
2010-05-12 13:20:00,23.64,23.65,23.59,23.61,32200.0,14.5905,14.5967,14.5596,14.572,32200.0
2010-05-12 13:30:00,23.61,23.62,23.58,23.6,39400.0,14.572,14.5782,14.5535,14.5658,39400.0
2010-05-12 13:40:00,23.59,23.6,23.58,23.59,45800.0,14.5596,14.5658,14.5535,14.5596,45800.0
2010-05-12 13:50:00,23.59,23.59,23.53,23.53,60800.0,14.5596,14.5596,14.5226,14.5226,60800.0
2010-05-12 14:00:00,23.53,23.58,23.52,23.57,72000.0,14.5226,14.5535,14.5164,14.5473,72000.0
2010-05-12 14:10:00,23.56,23.59,23.56,23.59,85800.0,14.5411,14.5596,14.5411,14.5596,85800.0
2010-05-12 14:20:00,23.59,23.63,23.59,23.63,88000.0,14.5596,14.5843,14.5596,14.5843,88000.0
2010-05-12 14:30:00,23.63,23.66,23.63,23.63,109400.0,14.5843,14.6028,14.5843,14.5843,109400.0
2010-05-12 14:40:00,23.63,23.68,23.63,23.63,121600.0,14.5843,14.6152,14.5843,14.5843,121600.0
2010-05-12 14:50:00,23.64,23.65,23.61,23.61,66600.0,14.5905,14.5967,14.572,14.572,66600.0
2010-05-12 15:00:00,23.61,23.67,23.61,23.64,186000.0,14.572,14.609,14.572,14.5905,186000.0
2010-05-12 15:10:00,23.64,23.66,23.63,23.65,120800.0,14.5905,14.6028,14.5843,14.5967,120800.0
2010-05-12 15:20:00,23.66,23.66,23.63,23.64,74800.0,14.6028,14.6028,14.5843,14.5905,74800.0
2010-05-12 15:30:00,23.64,23.64,23.57,23.6,164400.0,14.5905,14.5905,14.5473,14.5658,164400.0
2010-05-12 15:40:00,23.6,23.65,23.59,23.64,342600.0,14.5658,14.5967,14.5596,14.5905,342600.0
2010-05-12 15:50:00,23.64,23.64,23.59,23.59,535200.0,14.5905,14.5905,14.5596,14.5596,535200.0
2010-05-13 09:30:00,23.59,23.6,23.46,23.52,60200.0,14.5596,14.5658,14.4794,14.5164,60200.0
2010-05-13 09:40:00,23.51,23.57,23.47,23.57,48400.0,14.5103,14.5473,14.4856,14.5473,48400.0
2010-05-13 09:50:00,23.56,23.57,23.48,23.53,37600.0,14.5411,14.5473,14.4917,14.5226,37600.0
2010-05-13 10:00:00,23.5,23.61,23.49,23.61,74200.0,14.5041,14.572,14.4979,14.572,74200.0
2010-05-13 10:10:00,23.61,23.75,23.6,23.72,94400.0,14.572,14.6584,14.5658,14.6399,94400.0
2010-05-13 10:20:00,23.72,23.72,23.65,23.68,55600.0,14.6399,14.6399,14.5967,14.6152,55600.0
2010-05-13 10:30:00,23.69,23.73,23.66,23.71,99800.0,14.6214,14.646,14.6028,14.6337,99800.0
2010-05-13 10:40:00,23.71,23.71,23.65,23.71,93400.0,14.6337,14.6337,14.5967,14.6337,93400.0
2010-05-13 10:50:00,23.72,23.75,23.71,23.73,58200.0,14.6399,14.6584,14.6337,14.646,58200.0
2010-05-13 11:00:00,23.74,23.74,23.67,23.71,52000.0,14.6522,14.6522,14.609,14.6337,52000.0
2010-05-13 11:10:00,23.7,23.71,23.68,23.68,42200.0,14.6275,14.6337,14.6152,14.6152,42200.0
2010-05-13 11:20:00,23.69,23.8,23.68,23.79,58800.0,14.6214,14.6893,14.6152,14.6831,58800.0
2010-05-13 11:30:00,23.79,23.79,23.74,23.75,45600.0,14.6831,14.6831,14.6522,14.6584,45600.0
2010-05-13 11:40:00,23.75,23.81,23.74,23.81,36800.0,14.6584,14.6954,14.6522,14.6954,36800.0
2010-05-13 11:50:00,23.81,23.83,23.79,23.82,95600.0,14.6954,14.7078,14.6831,14.7016,95600.0
2010-05-13 12:00:00,23.82,23.88,23.81,23.86,126200.0,14.7016,14.7386,14.6954,14.7263,126200.0
2010-05-13 12:10:00,23.86,23.93,23.85,23.93,105200.0,14.7263,14.7695,14.7201,14.7695,105200.0
2010-05-13 12:20:00,23.93,23.99,23.93,23.99,153000.0,14.7695,14.8065,14.7695,14.8065,153000.0
2010-05-13 12:30:00,23.99,24.01,23.98,23.99,72400.0,14.8065,14.8189,14.8003,14.8065,72400.0
2010-05-13 12:40:00,23.99,24.03,23.99,24.02,59000.0,14.8065,14.8312,14.8065,14.825,59000.0
2010-05-13 12:50:00,24.02,24.03,24.0,24.0,51000.0,14.825,14.8312,14.8127,14.8127,51000.0
2010-05-13 13:00:00,24.0,24.04,23.99,24.04,51200.0,14.8127,14.8374,14.8065,14.8374,51200.0
2010-05-13 13:10:00,24.03,24.11,24.03,24.09,59800.0,14.8312,14.8806,14.8312,14.8682,59800.0
2010-05-13 13:20:00,24.09,24.1,24.08,24.09,36600.0,14.8682,14.8744,14.8621,14.8682,36600.0
2010-05-13 13:30:00,24.09,24.1,24.03,24.03,26000.0,14.8682,14.8744,14.8312,14.8312,26000.0
2010-05-13 13:40:00,24.03,24.05,24.0,24.02,42000.0,14.8312,14.8436,14.8127,14.825,42000.0
2010-05-13 13:50:00,24.03,24.03,23.98,23.99,41400.0,14.8312,14.8312,14.8003,14.8065,41400.0
2010-05-13 14:00:00,23.99,24.0,23.96,23.97,157400.0,14.8065,14.8127,14.788,14.7942,157400.0
2010-05-13 14:10:00,23.97,23.98,23.92,23.98,140600.0,14.7942,14.8003,14.7633,14.8003,140600.0
2010-05-13 14:20:00,23.98,24.0,23.96,23.99,117200.0,14.8003,14.8127,14.788,14.8065,117200.0
2010-05-13 14:30:00,23.99,23.99,23.94,23.97,36200.0,14.8065,14.8065,14.7757,14.7942,36200.0
2010-05-13 14:40:00,23.97,23.97,23.93,23.93,42200.0,14.7942,14.7942,14.7695,14.7695,42200.0
2010-05-13 14:50:00,23.92,23.93,23.86,23.87,99400.0,14.7633,14.7695,14.7263,14.7325,99400.0
2010-05-13 15:00:00,23.88,23.88,23.84,23.85,103400.0,14.7386,14.7386,14.7139,14.7201,103400.0
2010-05-13 15:10:00,23.84,23.85,23.73,23.76,167600.0,14.7139,14.7201,14.646,14.6646,167600.0
2010-05-13 15:20:00,23.75,23.81,23.75,23.76,70400.0,14.6584,14.6954,14.6584,14.6646,70400.0
2010-05-13 15:30:00,23.75,23.77,23.68,23.72,89600.0,14.6584,14.6707,14.6152,14.6399,89600.0
2010-05-13 15:40:00,23.72,23.83,23.68,23.82,158400.0,14.6399,14.7078,14.6152,14.7016,158400.0
2010-05-13 15:50:00,23.82,23.86,23.71,23.71,197800.0,14.7016,14.7263,14.6337,14.6337,197800.0
2010-05-14 09:30:00,23.68,23.79,23.63,23.64,120200.0,14.6152,14.6831,14.5843,14.5905,120200.0
2010-05-14 09:40:00,23.62,23.64,23.46,23.58,67000.0,14.5782,14.5905,14.4794,14.5535,67000.0
2010-05-14 09:50:00,23.55,23.63,23.51,23.58,66800.0,14.535,14.5843,14.5103,14.5535,66800.0
2010-05-14 10:00:00,23.6,23.61,23.5,23.61,74800.0,14.5658,14.572,14.5041,14.572,74800.0
2010-05-14 10:10:00,23.61,23.7,23.6,23.63,30000.0,14.572,14.6275,14.5658,14.5843,30000.0
2010-05-14 10:20:00,23.62,23.66,23.58,23.63,51800.0,14.5782,14.6028,14.5535,14.5843,51800.0
2010-05-14 10:30:00,23.63,23.64,23.57,23.59,62400.0,14.5843,14.5905,14.5473,14.5596,62400.0
2010-05-14 10:40:00,23.59,23.67,23.57,23.67,60400.0,14.5596,14.609,14.5473,14.609,60400.0
2010-05-14 10:50:00,23.67,23.67,23.61,23.66,35800.0,14.609,14.609,14.572,14.6028,35800.0
2010-05-14 11:00:00,23.66,23.66,23.57,23.57,84400.0,14.6028,14.6028,14.5473,14.5473,84400.0
2010-05-14 11:10:00,23.56,23.65,23.54,23.58,48400.0,14.5411,14.5967,14.5288,14.5535,48400.0
2010-05-14 11:20:00,23.57,23.64,23.49,23.59,107000.0,14.5473,14.5905,14.4979,14.5596,107000.0
2010-05-14 11:30:00,23.58,23.71,23.58,23.67,32800.0,14.5535,14.6337,14.5535,14.609,32800.0
2010-05-14 11:40:00,23.67,23.69,23.62,23.64,36000.0,14.609,14.6214,14.5782,14.5905,36000.0
2010-05-14 11:50:00,23.64,23.64,23.57,23.58,33600.0,14.5905,14.5905,14.5473,14.5535,33600.0
2010-05-14 12:00:00,23.58,23.6,23.5,23.58,73000.0,14.5535,14.5658,14.5041,14.5535,73000.0
2010-05-14 12:10:00,23.58,23.61,23.56,23.59,25800.0,14.5535,14.572,14.5411,14.5596,25800.0
2010-05-14 12:20:00,23.59,23.61,23.52,23.57,43600.0,14.5596,14.572,14.5164,14.5473,43600.0
2010-05-14 12:30:00,23.57,23.59,23.55,23.59,53400.0,14.5473,14.5596,14.535,14.5596,53400.0
2010-05-14 12:40:00,23.58,23.65,23.54,23.54,49200.0,14.5535,14.5967,14.5288,14.5288,49200.0
2010-05-14 12:50:00,23.56,23.62,23.55,23.62,25000.0,14.5411,14.5782,14.535,14.5782,25000.0
2010-05-14 13:00:00,23.63,23.65,23.57,23.58,53000.0,14.5843,14.5967,14.5473,14.5535,53000.0
2010-05-14 13:10:00,23.58,23.61,23.53,23.53,50600.0,14.5535,14.572,14.5226,14.5226,50600.0
2010-05-14 13:20:00,23.53,23.58,23.53,23.57,55200.0,14.5226,14.5535,14.5226,14.5473,55200.0
2010-05-14 13:30:00,23.56,23.57,23.53,23.55,98400.0,14.5411,14.5473,14.5226,14.535,98400.0
2010-05-14 13:40:00,23.56,23.57,23.53,23.56,50800.0,14.5411,14.5473,14.5226,14.5411,50800.0
2010-05-14 13:50:00,23.56,23.61,23.52,23.56,43000.0,14.5411,14.572,14.5164,14.5411,43000.0
2010-05-14 14:00:00,23.57,23.59,23.53,23.53,35000.0,14.5473,14.5596,14.5226,14.5226,35000.0
2010-05-14 14:10:00,23.54,23.54,23.48,23.5,118600.0,14.5288,14.5288,14.4917,14.5041,118600.0
2010-05-14 14:20:00,23.51,23.54,23.49,23.5,70600.0,14.5103,14.5288,14.4979,14.5041,70600.0
2010-05-14 14:30:00,23.5,23.59,23.5,23.56,68000.0,14.5041,14.5596,14.5041,14.5411,68000.0
2010-05-14 14:40:00,23.56,23.58,23.54,23.58,93200.0,14.5411,14.5535,14.5288,14.5535,93200.0
2010-05-14 14:50:00,23.58,23.6,23.52,23.55,112400.0,14.5535,14.5658,14.5164,14.535,112400.0
2010-05-14 15:00:00,23.54,23.57,23.52,23.56,109600.0,14.5288,14.5473,14.5164,14.5411,109600.0
2010-05-14 15:10:00,23.56,23.59,23.52,23.54,88000.0,14.5411,14.5596,14.5164,14.5288,88000.0
2010-05-14 15:20:00,23.54,23.54,23.46,23.5,97200.0,14.5288,14.5288,14.4794,14.5041,97200.0
2010-05-14 15:30:00,23.5,23.55,23.49,23.51,187600.0,14.5041,14.535,14.4979,14.5103,187600.0
2010-05-14 15:40:00,23.51,23.58,23.5,23.55,526600.0,14.5103,14.5535,14.5041,14.535,526600.0
2010-05-14 15:50:00,23.55,23.68,23.55,23.61,664800.0,14.535,14.6152,14.535,14.572,664800.0
2010-05-17 09:30:00,23.63,23.73,23.63,23.7,45600.0,14.5843,14.646,14.5843,14.6275,45600.0
2010-05-17 09:40:00,23.71,23.72,23.64,23.65,66200.0,14.6337,14.6399,14.5905,14.5967,66200.0
2010-05-17 09:50:00,23.67,23.68,23.65,23.66,82800.0,14.609,14.6152,14.5967,14.6028,82800.0
2010-05-17 10:00:00,23.65,23.67,23.52,23.54,231000.0,14.5967,14.609,14.5164,14.5288,231000.0
2010-05-17 10:10:00,23.54,23.62,23.5,23.62,87200.0,14.5288,14.5782,14.5041,14.5782,87200.0
2010-05-17 10:20:00,23.63,23.63,23.53,23.56,40600.0,14.5843,14.5843,14.5226,14.5411,40600.0
2010-05-17 10:30:00,23.56,23.64,23.53,23.62,97200.0,14.5411,14.5905,14.5226,14.5782,97200.0
2010-05-17 10:40:00,23.61,23.63,23.54,23.54,99600.0,14.572,14.5843,14.5288,14.5288,99600.0
2010-05-17 10:50:00,23.53,23.57,23.5,23.5,50000.0,14.5226,14.5473,14.5041,14.5041,50000.0
2010-05-17 11:00:00,23.5,23.52,23.49,23.5,79800.0,14.5041,14.5164,14.4979,14.5041,79800.0
2010-05-17 11:10:00,23.5,23.5,23.43,23.43,99800.0,14.5041,14.5041,14.4609,14.4609,99800.0
2010-05-17 11:20:00,23.43,23.43,23.35,23.42,74800.0,14.4609,14.4609,14.4115,14.4547,74800.0
2010-05-17 11:30:00,23.42,23.46,23.4,23.41,53000.0,14.4547,14.4794,14.4424,14.4485,53000.0
2010-05-17 11:40:00,23.4,23.43,23.39,23.41,63800.0,14.4424,14.4609,14.4362,14.4485,63800.0
2010-05-17 11:50:00,23.4,23.41,23.35,23.37,54600.0,14.4424,14.4485,14.4115,14.4239,54600.0
2010-05-17 12:00:00,23.38,23.38,23.15,23.19,143000.0,14.43,14.43,14.2881,14.3128,143000.0
2010-05-17 12:10:00,23.18,23.24,23.18,23.24,38800.0,14.3066,14.3436,14.3066,14.3436,38800.0
2010-05-17 12:20:00,23.24,23.35,23.24,23.3,64800.0,14.3436,14.4115,14.3436,14.3807,64800.0
2010-05-17 12:30:00,23.29,23.33,23.29,23.31,112200.0,14.3745,14.3992,14.3745,14.3868,112200.0
2010-05-17 12:40:00,23.31,23.33,23.29,23.32,29400.0,14.3868,14.3992,14.3745,14.393,29400.0
2010-05-17 12:50:00,23.32,23.36,23.29,23.34,107200.0,14.393,14.4177,14.3745,14.4053,107200.0
2010-05-17 13:00:00,23.35,23.37,23.33,23.36,50800.0,14.4115,14.4239,14.3992,14.4177,50800.0
2010-05-17 13:10:00,23.36,23.44,23.36,23.44,83400.0,14.4177,14.4671,14.4177,14.4671,83400.0
2010-05-17 13:20:00,23.44,23.46,23.41,23.42,92600.0,14.4671,14.4794,14.4485,14.4547,92600.0
2010-05-17 13:30:00,23.41,23.45,23.37,23.37,127200.0,14.4485,14.4732,14.4239,14.4239,127200.0
2010-05-17 13:40:00,23.37,23.39,23.35,23.38,141200.0,14.4239,14.4362,14.4115,14.43,141200.0
2010-05-17 13:50:00,23.38,23.42,23.36,23.4,75600.0,14.43,14.4547,14.4177,14.4424,75600.0
2010-05-17 14:00:00,23.4,23.47,23.4,23.42,70200.0,14.4424,14.4856,14.4424,14.4547,70200.0
2010-05-17 14:10:00,23.42,23.47,23.39,23.46,103200.0,14.4547,14.4856,14.4362,14.4794,103200.0
2010-05-17 14:20:00,23.46,23.48,23.41,23.44,73200.0,14.4794,14.4917,14.4485,14.4671,73200.0
2010-05-17 14:30:00,23.43,23.48,23.41,23.47,130000.0,14.4609,14.4917,14.4485,14.4856,130000.0
2010-05-17 14:40:00,23.47,23.54,23.47,23.53,97600.0,14.4856,14.5288,14.4856,14.5226,97600.0
2010-05-17 14:50:00,23.52,23.53,23.49,23.52,80800.0,14.5164,14.5226,14.4979,14.5164,80800.0
2010-05-17 15:00:00,23.52,23.54,23.43,23.43,114200.0,14.5164,14.5288,14.4609,14.4609,114200.0
2010-05-17 15:10:00,23.44,23.49,23.42,23.44,98400.0,14.4671,14.4979,14.4547,14.4671,98400.0
2010-05-17 15:20:00,23.44,23.46,23.39,23.46,107000.0,14.4671,14.4794,14.4362,14.4794,107000.0
2010-05-17 15:30:00,23.45,23.61,23.45,23.59,204000.0,14.4732,14.572,14.4732,14.5596,204000.0
2010-05-17 15:40:00,23.59,23.6,23.54,23.58,250200.0,14.5596,14.5658,14.5288,14.5535,250200.0
2010-05-17 15:50:00,23.59,23.63,23.56,23.57,305800.0,14.5596,14.5843,14.5411,14.5473,305800.0
2010-05-18 09:30:00,23.7,23.83,23.7,23.79,81200.0,14.6275,14.7078,14.6275,14.6831,81200.0
2010-05-18 09:40:00,23.79,23.96,23.78,23.95,78800.0,14.6831,14.788,14.6769,14.7818,78800.0
2010-05-18 09:50:00,23.96,23.98,23.89,23.9,84200.0,14.788,14.8003,14.7448,14.751,84200.0
2010-05-18 10:00:00,23.9,23.92,23.84,23.85,105400.0,14.751,14.7633,14.7139,14.7201,105400.0
2010-05-18 10:10:00,23.85,23.92,23.81,23.89,55400.0,14.7201,14.7633,14.6954,14.7448,55400.0
2010-05-18 10:20:00,23.88,23.9,23.85,23.85,51600.0,14.7386,14.751,14.7201,14.7201,51600.0
2010-05-18 10:30:00,23.84,23.92,23.83,23.92,86200.0,14.7139,14.7633,14.7078,14.7633,86200.0
2010-05-18 10:40:00,23.92,23.93,23.88,23.9,86600.0,14.7633,14.7695,14.7386,14.751,86600.0
2010-05-18 10:50:00,23.91,23.91,23.83,23.83,85000.0,14.7571,14.7571,14.7078,14.7078,85000.0
2010-05-18 11:00:00,23.83,23.87,23.83,23.85,42400.0,14.7078,14.7325,14.7078,14.7201,42400.0
2010-05-18 11:10:00,23.85,23.89,23.8,23.82,58200.0,14.7201,14.7448,14.6893,14.7016,58200.0
2010-05-18 11:20:00,23.82,23.93,23.82,23.93,81400.0,14.7016,14.7695,14.7016,14.7695,81400.0
2010-05-18 11:30:00,23.92,23.94,23.84,23.84,83400.0,14.7633,14.7757,14.7139,14.7139,83400.0
2010-05-18 11:40:00,23.85,23.85,23.75,23.77,292600.0,14.7201,14.7201,14.6584,14.6707,292600.0
2010-05-18 11:50:00,23.77,23.83,23.76,23.83,80200.0,14.6707,14.7078,14.6646,14.7078,80200.0
2010-05-18 12:00:00,23.82,23.84,23.77,23.84,156200.0,14.7016,14.7139,14.6707,14.7139,156200.0
2010-05-18 12:10:00,23.83,23.86,23.8,23.83,248600.0,14.7078,14.7263,14.6893,14.7078,248600.0
2010-05-18 12:20:00,23.83,23.9,23.82,23.9,112000.0,14.7078,14.751,14.7016,14.751,112000.0
2010-05-18 12:30:00,23.9,23.97,23.89,23.96,152000.0,14.751,14.7942,14.7448,14.788,152000.0
2010-05-18 12:40:00,23.95,24.04,23.93,24.02,203400.0,14.7818,14.8374,14.7695,14.825,203400.0
2010-05-18 12:50:00,24.03,24.03,23.99,24.0,283000.0,14.8312,14.8312,14.8065,14.8127,283000.0
2010-05-18 13:00:00,24.0,24.0,23.86,23.92,181800.0,14.8127,14.8127,14.7263,14.7633,181800.0
2010-05-18 13:10:00,23.91,23.92,23.83,23.84,114400.0,14.7571,14.7633,14.7078,14.7139,114400.0
2010-05-18 13:20:00,23.84,23.9,23.82,23.86,105600.0,14.7139,14.751,14.7016,14.7263,105600.0
2010-05-18 13:30:00,23.86,23.93,23.86,23.87,163000.0,14.7263,14.7695,14.7263,14.7325,163000.0
2010-05-18 13:40:00,23.88,23.88,23.82,23.84,134800.0,14.7386,14.7386,14.7016,14.7139,134800.0
2010-05-18 13:50:00,23.85,23.86,23.79,23.8,99000.0,14.7201,14.7263,14.6831,14.6893,99000.0
2010-05-18 14:00:00,23.8,23.86,23.8,23.85,82600.0,14.6893,14.7263,14.6893,14.7201,82600.0
2010-05-18 14:10:00,23.85,23.87,23.8,23.81,62800.0,14.7201,14.7325,14.6893,14.6954,62800.0
2010-05-18 14:20:00,23.81,23.81,23.69,23.73,208600.0,14.6954,14.6954,14.6214,14.646,208600.0
2010-05-18 14:30:00,23.73,23.73,23.64,23.65,89800.0,14.646,14.646,14.5905,14.5967,89800.0
2010-05-18 14:40:00,23.65,23.73,23.62,23.7,192600.0,14.5967,14.646,14.5782,14.6275,192600.0
2010-05-18 14:50:00,23.69,23.72,23.66,23.7,176000.0,14.6214,14.6399,14.6028,14.6275,176000.0
2010-05-18 15:00:00,23.69,23.72,23.65,23.7,198200.0,14.6214,14.6399,14.5967,14.6275,198200.0
2010-05-18 15:10:00,23.7,23.78,23.67,23.75,99400.0,14.6275,14.6769,14.609,14.6584,99400.0
2010-05-18 15:20:00,23.75,23.79,23.64,23.65,142800.0,14.6584,14.6831,14.5905,14.5967,142800.0
2010-05-18 15:30:00,23.65,23.7,23.61,23.69,154400.0,14.5967,14.6275,14.572,14.6214,154400.0
2010-05-18 15:40:00,23.68,23.7,23.64,23.66,231400.0,14.6152,14.6275,14.5905,14.6028,231400.0
2010-05-18 15:50:00,23.65,23.68,23.62,23.67,475600.0,14.5967,14.6152,14.5782,14.609,475600.0
2010-05-19 09:30:00,23.6,23.6,23.53,23.56,82400.0,14.5658,14.5658,14.5226,14.5411,82400.0
2010-05-19 09:40:00,23.56,23.68,23.54,23.63,71800.0,14.5411,14.6152,14.5288,14.5843,71800.0
2010-05-19 09:50:00,23.65,23.72,23.62,23.72,76800.0,14.5967,14.6399,14.5782,14.6399,76800.0
2010-05-19 10:00:00,23.71,23.75,23.63,23.68,141200.0,14.6337,14.6584,14.5843,14.6152,141200.0
2010-05-19 10:10:00,23.68,23.74,23.65,23.69,389400.0,14.6152,14.6522,14.5967,14.6214,389400.0
2010-05-19 10:20:00,23.68,23.79,23.61,23.76,403400.0,14.6152,14.6831,14.572,14.6646,403400.0
2010-05-19 10:30:00,23.76,23.82,23.73,23.75,192800.0,14.6646,14.7016,14.646,14.6584,192800.0
2010-05-19 10:40:00,23.75,23.79,23.72,23.74,261400.0,14.6584,14.6831,14.6399,14.6522,261400.0
2010-05-19 10:50:00,23.74,23.78,23.7,23.72,186800.0,14.6522,14.6769,14.6275,14.6399,186800.0
2010-05-19 11:00:00,23.72,23.72,23.67,23.69,149000.0,14.6399,14.6399,14.609,14.6214,149000.0
2010-05-19 11:10:00,23.68,23.75,23.67,23.71,228800.0,14.6152,14.6584,14.609,14.6337,228800.0
2010-05-19 11:20:00,23.71,23.72,23.62,23.68,203800.0,14.6337,14.6399,14.5782,14.6152,203800.0
2010-05-19 11:30:00,23.68,23.7,23.65,23.65,250800.0,14.6152,14.6275,14.5967,14.5967,250800.0
2010-05-19 11:40:00,23.65,23.68,23.58,23.59,260200.0,14.5967,14.6152,14.5535,14.5596,260200.0
2010-05-19 11:50:00,23.6,23.7,23.58,23.69,218600.0,14.5658,14.6275,14.5535,14.6214,218600.0
2010-05-19 12:00:00,23.69,23.71,23.66,23.69,696800.0,14.6214,14.6337,14.6028,14.6214,696800.0
2010-05-19 12:10:00,23.69,23.74,23.64,23.69,206800.0,14.6214,14.6522,14.5905,14.6214,206800.0
2010-05-19 12:20:00,23.7,23.78,23.68,23.72,265400.0,14.6275,14.6769,14.6152,14.6399,265400.0
2010-05-19 12:30:00,23.72,23.75,23.72,23.75,156400.0,14.6399,14.6584,14.6399,14.6584,156400.0
2010-05-19 12:40:00,23.74,23.75,23.73,23.74,167600.0,14.6522,14.6584,14.646,14.6522,167600.0
2010-05-19 12:50:00,23.74,23.83,23.74,23.82,85800.0,14.6522,14.7078,14.6522,14.7016,85800.0
2010-05-19 13:00:00,23.82,23.86,23.78,23.86,192400.0,14.7016,14.7263,14.6769,14.7263,192400.0
2010-05-19 13:10:00,23.86,23.86,23.8,23.84,80400.0,14.7263,14.7263,14.6893,14.7139,80400.0
2010-05-19 13:20:00,23.85,23.99,23.84,23.99,196600.0,14.7201,14.8065,14.7139,14.8065,196600.0
2010-05-19 13:30:00,23.99,24.02,23.87,23.9,399800.0,14.8065,14.825,14.7325,14.751,399800.0
2010-05-19 13:40:00,23.91,23.96,23.89,23.94,133200.0,14.7571,14.788,14.7448,14.7757,133200.0
2010-05-19 13:50:00,23.94,23.94,23.81,23.82,111200.0,14.7757,14.7757,14.6954,14.7016,111200.0
2010-05-19 14:00:00,23.81,23.93,23.8,23.86,146000.0,14.6954,14.7695,14.6893,14.7263,146000.0
2010-05-19 14:10:00,23.85,23.86,23.79,23.8,112800.0,14.7201,14.7263,14.6831,14.6893,112800.0
2010-05-19 14:20:00,23.8,23.82,23.78,23.81,137200.0,14.6893,14.7016,14.6769,14.6954,137200.0
2010-05-19 14:30:00,23.81,23.82,23.74,23.75,103600.0,14.6954,14.7016,14.6522,14.6584,103600.0
2010-05-19 14:40:00,23.74,23.82,23.73,23.8,116600.0,14.6522,14.7016,14.646,14.6893,116600.0
2010-05-19 14:50:00,23.81,23.81,23.72,23.73,135000.0,14.6954,14.6954,14.6399,14.646,135000.0
2010-05-19 15:00:00,23.74,23.75,23.61,23.62,212800.0,14.6522,14.6584,14.572,14.5782,212800.0
2010-05-19 15:10:00,23.62,23.66,23.58,23.65,229600.0,14.5782,14.6028,14.5535,14.5967,229600.0
2010-05-19 15:20:00,23.65,23.7,23.61,23.68,154000.0,14.5967,14.6275,14.572,14.6152,154000.0
2010-05-19 15:30:00,23.68,23.8,23.66,23.78,273000.0,14.6152,14.6893,14.6028,14.6769,273000.0
2010-05-19 15:40:00,23.78,23.8,23.7,23.71,340400.0,14.6769,14.6893,14.6275,14.6337,340400.0
2010-05-19 15:50:00,23.71,23.74,23.65,23.65,350400.0,14.6337,14.6522,14.5967,14.5967,350400.0
2010-05-20 09:30:00,23.28,23.28,23.15,23.28,147400.0,14.3683,14.3683,14.2881,14.3683,147400.0
2010-05-20 09:40:00,23.29,23.36,23.28,23.34,104800.0,14.3745,14.4177,14.3683,14.4053,104800.0
2010-05-20 09:50:00,23.33,23.36,23.28,23.29,129000.0,14.3992,14.4177,14.3683,14.3745,129000.0
2010-05-20 10:00:00,23.29,23.29,23.22,23.24,186800.0,14.3745,14.3745,14.3313,14.3436,186800.0
2010-05-20 10:10:00,23.24,23.25,23.13,23.17,232200.0,14.3436,14.3498,14.2757,14.3004,232200.0
2010-05-20 10:20:00,23.18,23.18,23.04,23.11,208400.0,14.3066,14.3066,14.2202,14.2634,208400.0
2010-05-20 10:30:00,23.12,23.23,23.11,23.14,157600.0,14.2696,14.3375,14.2634,14.2819,157600.0
2010-05-20 10:40:00,23.14,23.2,23.1,23.16,157600.0,14.2819,14.3189,14.2572,14.2942,157600.0
2010-05-20 10:50:00,23.16,23.21,23.12,23.14,106000.0,14.2942,14.3251,14.2696,14.2819,106000.0
2010-05-20 11:00:00,23.14,23.18,23.11,23.16,103200.0,14.2819,14.3066,14.2634,14.2942,103200.0
2010-05-20 11:10:00,23.15,23.17,23.04,23.08,137000.0,14.2881,14.3004,14.2202,14.2449,137000.0
2010-05-20 11:20:00,23.08,23.14,23.06,23.13,105200.0,14.2449,14.2819,14.2325,14.2757,105200.0
2010-05-20 11:30:00,23.13,23.2,23.13,23.2,203200.0,14.2757,14.3189,14.2757,14.3189,203200.0
2010-05-20 11:40:00,23.2,23.2,23.11,23.12,113200.0,14.3189,14.3189,14.2634,14.2696,113200.0
2010-05-20 11:50:00,23.12,23.13,23.05,23.06,113600.0,14.2696,14.2757,14.2264,14.2325,113600.0
2010-05-20 12:00:00,23.05,23.13,23.04,23.12,95400.0,14.2264,14.2757,14.2202,14.2696,95400.0
2010-05-20 12:10:00,23.11,23.12,22.99,23.02,162600.0,14.2634,14.2696,14.1893,14.2078,162600.0
2010-05-20 12:20:00,23.03,23.08,23.02,23.07,133800.0,14.214,14.2449,14.2078,14.2387,133800.0
2010-05-20 12:30:00,23.07,23.12,23.05,23.11,130000.0,14.2387,14.2696,14.2264,14.2634,130000.0
2010-05-20 12:40:00,23.12,23.12,23.1,23.11,211400.0,14.2696,14.2696,14.2572,14.2634,211400.0
2010-05-20 12:50:00,23.11,23.11,22.99,23.0,147400.0,14.2634,14.2634,14.1893,14.1955,147400.0
2010-05-20 13:00:00,23.0,23.06,22.98,23.05,106000.0,14.1955,14.2325,14.1832,14.2264,106000.0
2010-05-20 13:10:00,23.05,23.11,23.04,23.09,224600.0,14.2264,14.2634,14.2202,14.251,224600.0
2010-05-20 13:20:00,23.09,23.21,23.07,23.16,260800.0,14.251,14.3251,14.2387,14.2942,260800.0
2010-05-20 13:30:00,23.16,23.23,23.14,23.14,250400.0,14.2942,14.3375,14.2819,14.2819,250400.0
2010-05-20 13:40:00,23.14,23.23,23.13,23.18,113000.0,14.2819,14.3375,14.2757,14.3066,113000.0
2010-05-20 13:50:00,23.17,23.2,23.11,23.14,218400.0,14.3004,14.3189,14.2634,14.2819,218400.0
2010-05-20 14:00:00,23.13,23.15,23.07,23.13,416600.0,14.2757,14.2881,14.2387,14.2757,416600.0
2010-05-20 14:10:00,23.13,23.24,23.13,23.24,107000.0,14.2757,14.3436,14.2757,14.3436,107000.0
2010-05-20 14:20:00,23.24,23.28,23.17,23.17,232600.0,14.3436,14.3683,14.3004,14.3004,232600.0
2010-05-20 14:30:00,23.17,23.27,23.16,23.27,187000.0,14.3004,14.3621,14.2942,14.3621,187000.0
2010-05-20 14:40:00,23.27,23.32,23.24,23.3,218400.0,14.3621,14.393,14.3436,14.3807,218400.0
2010-05-20 14:50:00,23.3,23.35,23.19,23.19,321600.0,14.3807,14.4115,14.3128,14.3128,321600.0
2010-05-20 15:00:00,23.2,23.24,23.11,23.19,247200.0,14.3189,14.3436,14.2634,14.3128,247200.0
2010-05-20 15:10:00,23.16,23.17,23.09,23.14,176000.0,14.2942,14.3004,14.251,14.2819,176000.0
2010-05-20 15:20:00,23.14,23.22,23.11,23.16,155800.0,14.2819,14.3313,14.2634,14.2942,155800.0
2010-05-20 15:30:00,23.16,23.2,23.13,23.16,260000.0,14.2942,14.3189,14.2757,14.2942,260000.0
2010-05-20 15:40:00,23.16,23.17,23.05,23.08,261000.0,14.2942,14.3004,14.2264,14.2449,261000.0
2010-05-20 15:50:00,23.07,23.08,22.88,22.89,474400.0,14.2387,14.2449,14.1214,14.1276,474400.0
2010-05-21 09:30:00,22.72,22.89,22.56,22.87,775600.0,14.0227,14.1276,13.9239,14.1153,775600.0
2010-05-21 09:40:00,22.86,22.97,22.83,22.88,150000.0,14.1091,14.177,14.0906,14.1214,150000.0
2010-05-21 09:50:00,22.88,22.97,22.85,22.92,464200.0,14.1214,14.177,14.1029,14.1461,464200.0
2010-05-21 10:00:00,22.92,23.1,22.86,23.08,287200.0,14.1461,14.2572,14.1091,14.2449,287200.0
2010-05-21 10:10:00,23.08,23.1,22.88,22.89,407600.0,14.2449,14.2572,14.1214,14.1276,407600.0
2010-05-21 10:20:00,22.91,22.91,22.82,22.85,243600.0,14.1399,14.1399,14.0844,14.1029,243600.0
2010-05-21 10:30:00,22.85,22.97,22.84,22.95,186600.0,14.1029,14.177,14.0967,14.1646,186600.0
2010-05-21 10:40:00,22.95,22.96,22.86,22.9,133600.0,14.1646,14.1708,14.1091,14.1338,133600.0
2010-05-21 10:50:00,22.89,22.92,22.82,22.9,146200.0,14.1276,14.1461,14.0844,14.1338,146200.0
2010-05-21 11:00:00,22.9,22.96,22.84,22.84,273200.0,14.1338,14.1708,14.0967,14.0967,273200.0
2010-05-21 11:10:00,22.84,22.88,22.82,22.86,187600.0,14.0967,14.1214,14.0844,14.1091,187600.0
2010-05-21 11:20:00,22.86,22.89,22.79,22.85,151200.0,14.1091,14.1276,14.0659,14.1029,151200.0
2010-05-21 11:30:00,22.85,22.93,22.81,22.93,119000.0,14.1029,14.1523,14.0782,14.1523,119000.0
2010-05-21 11:40:00,22.94,23.07,22.93,23.07,296600.0,14.1585,14.2387,14.1523,14.2387,296600.0
2010-05-21 11:50:00,23.07,23.12,23.06,23.11,93000.0,14.2387,14.2696,14.2325,14.2634,93000.0
2010-05-21 12:00:00,23.11,23.11,23.05,23.08,203000.0,14.2634,14.2634,14.2264,14.2449,203000.0
2010-05-21 12:10:00,23.08,23.11,23.05,23.08,74200.0,14.2449,14.2634,14.2264,14.2449,74200.0
2010-05-21 12:20:00,23.08,23.09,23.05,23.07,66800.0,14.2449,14.251,14.2264,14.2387,66800.0
2010-05-21 12:30:00,23.06,23.07,22.99,23.05,93600.0,14.2325,14.2387,14.1893,14.2264,93600.0
2010-05-21 12:40:00,23.06,23.07,22.96,22.96,45400.0,14.2325,14.2387,14.1708,14.1708,45400.0
2010-05-21 12:50:00,22.96,22.99,22.93,22.94,63200.0,14.1708,14.1893,14.1523,14.1585,63200.0
2010-05-21 13:00:00,22.95,22.95,22.86,22.91,56000.0,14.1646,14.1646,14.1091,14.1399,56000.0
2010-05-21 13:10:00,22.92,22.94,22.87,22.88,61000.0,14.1461,14.1585,14.1153,14.1214,61000.0
2010-05-21 13:20:00,22.88,22.9,22.83,22.87,55600.0,14.1214,14.1338,14.0906,14.1153,55600.0
2010-05-21 13:30:00,22.88,22.91,22.85,22.86,59200.0,14.1214,14.1399,14.1029,14.1091,59200.0
2010-05-21 13:40:00,22.86,22.93,22.86,22.92,72600.0,14.1091,14.1523,14.1091,14.1461,72600.0
2010-05-21 13:50:00,22.92,22.99,22.92,22.99,167000.0,14.1461,14.1893,14.1461,14.1893,167000.0
2010-05-21 14:00:00,22.99,23.03,22.95,22.96,199200.0,14.1893,14.214,14.1646,14.1708,199200.0
2010-05-21 14:10:00,22.97,22.99,22.89,22.91,57200.0,14.177,14.1893,14.1276,14.1399,57200.0
2010-05-21 14:20:00,22.91,22.93,22.88,22.91,101400.0,14.1399,14.1523,14.1214,14.1399,101400.0
2010-05-21 14:30:00,22.92,22.96,22.89,22.9,120800.0,14.1461,14.1708,14.1276,14.1338,120800.0
2010-05-21 14:40:00,22.91,22.92,22.75,22.83,96000.0,14.1399,14.1461,14.0412,14.0906,96000.0
2010-05-21 14:50:00,22.83,22.86,22.79,22.86,138200.0,14.0906,14.1091,14.0659,14.1091,138200.0
2010-05-21 15:00:00,22.86,22.88,22.81,22.81,126800.0,14.1091,14.1214,14.0782,14.0782,126800.0
2010-05-21 15:10:00,22.8,22.83,22.68,22.72,143000.0,14.0721,14.0906,13.998,14.0227,143000.0
2010-05-21 15:20:00,22.72,22.85,22.72,22.82,174600.0,14.0227,14.1029,14.0227,14.0844,174600.0
2010-05-21 15:30:00,22.82,22.83,22.77,22.8,252600.0,14.0844,14.0906,14.0535,14.0721,252600.0
2010-05-21 15:40:00,22.8,22.99,22.77,22.9,357400.0,14.0721,14.1893,14.0535,14.1338,357400.0
2010-05-21 15:50:00,22.91,23.06,22.9,23.06,332200.0,14.1399,14.2325,14.1338,14.2325,332200.0
2010-05-24 09:30:00,23.02,23.02,22.78,22.79,152400.0,14.2078,14.2078,14.0597,14.0659,152400.0
2010-05-24 09:40:00,22.79,22.84,22.72,22.82,135200.0,14.0659,14.0967,14.0227,14.0844,135200.0
2010-05-24 09:50:00,22.82,22.87,22.8,22.83,122400.0,14.0844,14.1153,14.0721,14.0906,122400.0
2010-05-24 10:00:00,22.83,22.97,22.81,22.95,219200.0,14.0906,14.177,14.0782,14.1646,219200.0
2010-05-24 10:10:00,22.95,23.02,22.94,22.97,98200.0,14.1646,14.2078,14.1585,14.177,98200.0
2010-05-24 10:20:00,22.97,22.99,22.91,22.95,114000.0,14.177,14.1893,14.1399,14.1646,114000.0
2010-05-24 10:30:00,22.95,22.98,22.93,22.97,121000.0,14.1646,14.1832,14.1523,14.177,121000.0
2010-05-24 10:40:00,22.97,22.99,22.9,22.91,187600.0,14.177,14.1893,14.1338,14.1399,187600.0
2010-05-24 10:50:00,22.91,22.95,22.9,22.93,76000.0,14.1399,14.1646,14.1338,14.1523,76000.0
2010-05-24 11:00:00,22.93,22.99,22.92,22.98,123400.0,14.1523,14.1893,14.1461,14.1832,123400.0
2010-05-24 11:10:00,22.98,22.99,22.9,22.97,115000.0,14.1832,14.1893,14.1338,14.177,115000.0
2010-05-24 11:20:00,22.96,22.96,22.92,22.92,78600.0,14.1708,14.1708,14.1461,14.1461,78600.0
2010-05-24 11:30:00,22.92,22.98,22.91,22.98,95400.0,14.1461,14.1832,14.1399,14.1832,95400.0
2010-05-24 11:40:00,22.98,23.09,22.98,23.09,93800.0,14.1832,14.251,14.1832,14.251,93800.0
2010-05-24 11:50:00,23.08,23.16,23.04,23.12,228200.0,14.2449,14.2942,14.2202,14.2696,228200.0
2010-05-24 12:00:00,23.12,23.16,23.11,23.15,132600.0,14.2696,14.2942,14.2634,14.2881,132600.0
2010-05-24 12:10:00,23.16,23.17,23.11,23.13,114600.0,14.2942,14.3004,14.2634,14.2757,114600.0
2010-05-24 12:20:00,23.13,23.14,23.08,23.09,95600.0,14.2757,14.2819,14.2449,14.251,95600.0
2010-05-24 12:30:00,23.09,23.11,23.06,23.07,41800.0,14.251,14.2634,14.2325,14.2387,41800.0
2010-05-24 12:40:00,23.07,23.16,23.05,23.15,194400.0,14.2387,14.2942,14.2264,14.2881,194400.0
2010-05-24 12:50:00,23.16,23.28,23.16,23.25,229400.0,14.2942,14.3683,14.2942,14.3498,229400.0
2010-05-24 13:00:00,23.25,23.27,23.18,23.18,159000.0,14.3498,14.3621,14.3066,14.3066,159000.0
2010-05-24 13:10:00,23.18,23.22,23.16,23.16,136200.0,14.3066,14.3313,14.2942,14.2942,136200.0
2010-05-24 13:20:00,23.16,23.17,23.11,23.12,378800.0,14.2942,14.3004,14.2634,14.2696,378800.0
2010-05-24 13:30:00,23.13,23.13,23.08,23.09,84600.0,14.2757,14.2757,14.2449,14.251,84600.0
2010-05-24 13:40:00,23.09,23.14,23.04,23.05,138600.0,14.251,14.2819,14.2202,14.2264,138600.0
2010-05-24 13:50:00,23.05,23.06,23.0,23.03,51600.0,14.2264,14.2325,14.1955,14.214,51600.0
2010-05-24 14:00:00,23.03,23.05,22.99,23.03,66800.0,14.214,14.2264,14.1893,14.214,66800.0
2010-05-24 14:10:00,23.03,23.11,23.03,23.1,30400.0,14.214,14.2634,14.214,14.2572,30400.0
2010-05-24 14:20:00,23.1,23.11,23.03,23.04,23600.0,14.2572,14.2634,14.214,14.2202,23600.0
2010-05-24 14:30:00,23.04,23.07,23.02,23.02,52400.0,14.2202,14.2387,14.2078,14.2078,52400.0
2010-05-24 14:40:00,23.03,23.03,22.93,22.93,63200.0,14.214,14.214,14.1523,14.1523,63200.0
2010-05-24 14:50:00,22.94,22.99,22.94,22.95,46400.0,14.1585,14.1893,14.1585,14.1646,46400.0
2010-05-24 15:00:00,22.95,22.96,22.86,22.86,93200.0,14.1646,14.1708,14.1091,14.1091,93200.0
2010-05-24 15:10:00,22.86,22.96,22.85,22.93,65200.0,14.1091,14.1708,14.1029,14.1523,65200.0
2010-05-24 15:20:00,22.92,22.93,22.88,22.88,94000.0,14.1461,14.1523,14.1214,14.1214,94000.0
2010-05-24 15:30:00,22.88,22.95,22.87,22.95,104400.0,14.1214,14.1646,14.1153,14.1646,104400.0
2010-05-24 15:40:00,22.95,22.96,22.84,22.84,162400.0,14.1646,14.1708,14.0967,14.0967,162400.0
2010-05-24 15:50:00,22.83,22.83,22.73,22.75,374400.0,14.0906,14.0906,14.0289,14.0412,374400.0
2010-05-25 09:30:00,22.37,22.43,22.07,22.07,113200.0,13.8067,13.8437,13.6215,13.6215,113200.0
2010-05-25 09:40:00,22.06,22.2,21.96,22.18,73000.0,13.6153,13.7017,13.5536,13.6894,73000.0
2010-05-25 09:50:00,22.18,22.28,22.17,22.21,76200.0,13.6894,13.7511,13.6832,13.7079,76200.0
2010-05-25 10:00:00,22.22,22.4,22.22,22.29,121600.0,13.7141,13.8252,13.7141,13.7573,121600.0
2010-05-25 10:10:00,22.28,22.32,22.25,22.26,77600.0,13.7511,13.7758,13.7326,13.7388,77600.0
2010-05-25 10:20:00,22.27,22.29,22.18,22.18,72200.0,13.7449,13.7573,13.6894,13.6894,72200.0
2010-05-25 10:30:00,22.18,22.22,22.14,22.15,115200.0,13.6894,13.7141,13.6647,13.6709,115200.0
2010-05-25 10:40:00,22.15,22.17,22.07,22.07,86000.0,13.6709,13.6832,13.6215,13.6215,86000.0
2010-05-25 10:50:00,22.08,22.16,22.05,22.15,94000.0,13.6277,13.6771,13.6092,13.6709,94000.0
2010-05-25 11:00:00,22.15,22.31,22.15,22.28,90000.0,13.6709,13.7696,13.6709,13.7511,90000.0
2010-05-25 11:10:00,22.28,22.29,22.25,22.26,74800.0,13.7511,13.7573,13.7326,13.7388,74800.0
2010-05-25 11:20:00,22.27,22.34,22.23,22.32,121400.0,13.7449,13.7881,13.7203,13.7758,121400.0
2010-05-25 11:30:00,22.32,22.33,22.28,22.3,100200.0,13.7758,13.782,13.7511,13.7635,100200.0
2010-05-25 11:40:00,22.3,22.32,22.27,22.29,77400.0,13.7635,13.7758,13.7449,13.7573,77400.0
2010-05-25 11:50:00,22.3,22.33,22.28,22.31,80000.0,13.7635,13.782,13.7511,13.7696,80000.0
2010-05-25 12:00:00,22.31,22.34,22.31,22.32,67200.0,13.7696,13.7881,13.7696,13.7758,67200.0
2010-05-25 12:10:00,22.32,22.34,22.31,22.31,39600.0,13.7758,13.7881,13.7696,13.7696,39600.0
2010-05-25 12:20:00,22.31,22.33,22.27,22.28,68000.0,13.7696,13.782,13.7449,13.7511,68000.0
2010-05-25 12:30:00,22.27,22.27,22.22,22.23,75000.0,13.7449,13.7449,13.7141,13.7203,75000.0
2010-05-25 12:40:00,22.23,22.23,22.15,22.22,62600.0,13.7203,13.7203,13.6709,13.7141,62600.0
2010-05-25 12:50:00,22.23,22.25,22.21,22.22,27000.0,13.7203,13.7326,13.7079,13.7141,27000.0
2010-05-25 13:00:00,22.22,22.24,22.18,22.21,62400.0,13.7141,13.7264,13.6894,13.7079,62400.0
2010-05-25 13:10:00,22.21,22.24,22.19,22.2,70800.0,13.7079,13.7264,13.6956,13.7017,70800.0
2010-05-25 13:20:00,22.2,22.25,22.18,22.24,37200.0,13.7017,13.7326,13.6894,13.7264,37200.0
2010-05-25 13:30:00,22.25,22.25,22.17,22.2,68200.0,13.7326,13.7326,13.6832,13.7017,68200.0
2010-05-25 13:40:00,22.2,22.23,22.18,22.21,31800.0,13.7017,13.7203,13.6894,13.7079,31800.0
2010-05-25 13:50:00,22.2,22.24,22.19,22.22,52800.0,13.7017,13.7264,13.6956,13.7141,52800.0
2010-05-25 14:00:00,22.21,22.3,22.18,22.25,118000.0,13.7079,13.7635,13.6894,13.7326,118000.0
2010-05-25 14:10:00,22.25,22.31,22.25,22.31,57600.0,13.7326,13.7696,13.7326,13.7696,57600.0
2010-05-25 14:20:00,22.32,22.33,22.25,22.28,68600.0,13.7758,13.782,13.7326,13.7511,68600.0
2010-05-25 14:30:00,22.28,22.31,22.24,22.24,101000.0,13.7511,13.7696,13.7264,13.7264,101000.0
2010-05-25 14:40:00,22.24,22.36,22.23,22.35,103600.0,13.7264,13.8005,13.7203,13.7943,103600.0
2010-05-25 14:50:00,22.36,22.37,22.31,22.31,85800.0,13.8005,13.8067,13.7696,13.7696,85800.0
2010-05-25 15:00:00,22.31,22.38,22.29,22.37,175600.0,13.7696,13.8128,13.7573,13.8067,175600.0
2010-05-25 15:10:00,22.36,22.37,22.3,22.33,145200.0,13.8005,13.8067,13.7635,13.782,145200.0
2010-05-25 15:20:00,22.33,22.46,22.32,22.45,184600.0,13.782,13.8622,13.7758,13.856,184600.0
2010-05-25 15:30:00,22.45,22.49,22.43,22.44,221000.0,13.856,13.8807,13.8437,13.8499,221000.0
2010-05-25 15:40:00,22.45,22.52,22.43,22.5,396000.0,13.856,13.8992,13.8437,13.8869,396000.0
2010-05-25 15:50:00,22.49,22.55,22.45,22.55,335600.0,13.8807,13.9178,13.856,13.9178,335600.0
2010-05-26 09:30:00,22.71,22.77,22.62,22.7,69200.0,14.0165,14.0535,13.961,14.0103,69200.0
2010-05-26 09:40:00,22.7,22.71,22.49,22.55,60000.0,14.0103,14.0165,13.8807,13.9178,60000.0
2010-05-26 09:50:00,22.55,22.71,22.54,22.7,105600.0,13.9178,14.0165,13.9116,14.0103,105600.0
2010-05-26 10:00:00,22.7,22.76,22.7,22.71,84000.0,14.0103,14.0474,14.0103,14.0165,84000.0
2010-05-26 10:10:00,22.71,22.77,22.69,22.75,71600.0,14.0165,14.0535,14.0042,14.0412,71600.0
2010-05-26 10:20:00,22.75,22.76,22.7,22.72,44200.0,14.0412,14.0474,14.0103,14.0227,44200.0
2010-05-26 10:30:00,22.71,22.81,22.69,22.8,69600.0,14.0165,14.0782,14.0042,14.0721,69600.0
2010-05-26 10:40:00,22.8,22.82,22.79,22.8,104000.0,14.0721,14.0844,14.0659,14.0721,104000.0
2010-05-26 10:50:00,22.8,22.85,22.8,22.83,79600.0,14.0721,14.1029,14.0721,14.0906,79600.0
2010-05-26 11:00:00,22.81,22.84,22.75,22.77,66200.0,14.0782,14.0967,14.0412,14.0535,66200.0
2010-05-26 11:10:00,22.8,22.83,22.79,22.82,126800.0,14.0721,14.0906,14.0659,14.0844,126800.0
2010-05-26 11:20:00,22.81,22.81,22.7,22.71,98000.0,14.0782,14.0782,14.0103,14.0165,98000.0
2010-05-26 11:30:00,22.71,22.72,22.63,22.66,63400.0,14.0165,14.0227,13.9671,13.9856,63400.0
2010-05-26 11:40:00,22.66,22.68,22.58,22.62,51200.0,13.9856,13.998,13.9363,13.961,51200.0
2010-05-26 11:50:00,22.63,22.7,22.6,22.7,42400.0,13.9671,14.0103,13.9486,14.0103,42400.0
2010-05-26 12:00:00,22.7,22.75,22.7,22.71,74400.0,14.0103,14.0412,14.0103,14.0165,74400.0
2010-05-26 12:10:00,22.72,22.72,22.67,22.68,76200.0,14.0227,14.0227,13.9918,13.998,76200.0
2010-05-26 12:20:00,22.67,22.7,22.65,22.65,57200.0,13.9918,14.0103,13.9795,13.9795,57200.0
2010-05-26 12:30:00,22.66,22.75,22.64,22.75,185600.0,13.9856,14.0412,13.9733,14.0412,185600.0
2010-05-26 12:40:00,22.74,22.75,22.67,22.7,92600.0,14.035,14.0412,13.9918,14.0103,92600.0
2010-05-26 12:50:00,22.68,22.75,22.68,22.75,41400.0,13.998,14.0412,13.998,14.0412,41400.0
2010-05-26 13:00:00,22.75,22.77,22.73,22.76,64800.0,14.0412,14.0535,14.0289,14.0474,64800.0
2010-05-26 13:10:00,22.75,22.75,22.7,22.7,71200.0,14.0412,14.0412,14.0103,14.0103,71200.0
2010-05-26 13:20:00,22.7,22.74,22.68,22.68,69400.0,14.0103,14.035,13.998,13.998,69400.0
2010-05-26 13:30:00,22.68,22.74,22.67,22.74,81600.0,13.998,14.035,13.9918,14.035,81600.0
2010-05-26 13:40:00,22.74,22.78,22.74,22.77,65800.0,14.035,14.0597,14.035,14.0535,65800.0
2010-05-26 13:50:00,22.78,22.79,22.75,22.77,43800.0,14.0597,14.0659,14.0412,14.0535,43800.0
2010-05-26 14:00:00,22.77,22.8,22.75,22.78,70400.0,14.0535,14.0721,14.0412,14.0597,70400.0
2010-05-26 14:10:00,22.78,22.78,22.73,22.77,70000.0,14.0597,14.0597,14.0289,14.0535,70000.0
2010-05-26 14:20:00,22.78,22.78,22.73,22.77,72600.0,14.0597,14.0597,14.0289,14.0535,72600.0
2010-05-26 14:30:00,22.77,22.78,22.63,22.68,140800.0,14.0535,14.0597,13.9671,13.998,140800.0
2010-05-26 14:40:00,22.67,22.68,22.58,22.61,122800.0,13.9918,13.998,13.9363,13.9548,122800.0
2010-05-26 14:50:00,22.61,22.65,22.58,22.63,105800.0,13.9548,13.9795,13.9363,13.9671,105800.0
2010-05-26 15:00:00,22.63,22.71,22.63,22.67,171600.0,13.9671,14.0165,13.9671,13.9918,171600.0
2010-05-26 15:10:00,22.67,22.72,22.64,22.66,108400.0,13.9918,14.0227,13.9733,13.9856,108400.0
2010-05-26 15:20:00,22.66,22.68,22.47,22.48,215400.0,13.9856,13.998,13.8684,13.8746,215400.0
2010-05-26 15:30:00,22.48,22.5,22.4,22.49,250600.0,13.8746,13.8869,13.8252,13.8807,250600.0
2010-05-26 15:40:00,22.49,22.6,22.49,22.58,250800.0,13.8807,13.9486,13.8807,13.9363,250800.0
2010-05-26 15:50:00,22.58,22.58,22.48,22.48,254200.0,13.9363,13.9363,13.8746,13.8746,254200.0
2010-05-27 09:30:00,22.75,22.83,22.72,22.8,74800.0,14.0412,14.0906,14.0227,14.0721,74800.0
2010-05-27 09:40:00,22.81,22.88,22.79,22.85,58400.0,14.0782,14.1214,14.0659,14.1029,58400.0
2010-05-27 09:50:00,22.84,22.86,22.71,22.74,47200.0,14.0967,14.1091,14.0165,14.035,47200.0
2010-05-27 10:00:00,22.77,22.77,22.65,22.7,54200.0,14.0535,14.0535,13.9795,14.0103,54200.0
2010-05-27 10:10:00,22.7,22.79,22.7,22.78,63200.0,14.0103,14.0659,14.0103,14.0597,63200.0
2010-05-27 10:20:00,22.78,22.89,22.75,22.89,69200.0,14.0597,14.1276,14.0412,14.1276,69200.0
2010-05-27 10:30:00,22.89,22.91,22.86,22.88,53400.0,14.1276,14.1399,14.1091,14.1214,53400.0
2010-05-27 10:40:00,22.88,22.89,22.82,22.82,31000.0,14.1214,14.1276,14.0844,14.0844,31000.0
2010-05-27 10:50:00,22.83,22.86,22.82,22.83,33800.0,14.0906,14.1091,14.0844,14.0906,33800.0
2010-05-27 11:00:00,22.83,22.86,22.81,22.81,50600.0,14.0906,14.1091,14.0782,14.0782,50600.0
2010-05-27 11:10:00,22.81,22.84,22.78,22.8,84800.0,14.0782,14.0967,14.0597,14.0721,84800.0
2010-05-27 11:20:00,22.8,22.86,22.79,22.86,36200.0,14.0721,14.1091,14.0659,14.1091,36200.0
2010-05-27 11:30:00,22.86,22.87,22.75,22.75,34000.0,14.1091,14.1153,14.0412,14.0412,34000.0
2010-05-27 11:40:00,22.75,22.75,22.7,22.72,32400.0,14.0412,14.0412,14.0103,14.0227,32400.0
2010-05-27 11:50:00,22.73,22.77,22.73,22.75,33000.0,14.0289,14.0535,14.0289,14.0412,33000.0
2010-05-27 12:00:00,22.75,22.75,22.69,22.71,46600.0,14.0412,14.0412,14.0042,14.0165,46600.0
2010-05-27 12:10:00,22.71,22.72,22.68,22.71,33400.0,14.0165,14.0227,13.998,14.0165,33400.0
2010-05-27 12:20:00,22.71,22.72,22.67,22.67,74800.0,14.0165,14.0227,13.9918,13.9918,74800.0
2010-05-27 12:30:00,22.67,22.67,22.64,22.65,58200.0,13.9918,13.9918,13.9733,13.9795,58200.0
2010-05-27 12:40:00,22.65,22.66,22.63,22.66,25800.0,13.9795,13.9856,13.9671,13.9856,25800.0
2010-05-27 12:50:00,22.65,22.68,22.64,22.66,22200.0,13.9795,13.998,13.9733,13.9856,22200.0
2010-05-27 13:00:00,22.66,22.66,22.58,22.59,51800.0,13.9856,13.9856,13.9363,13.9424,51800.0
2010-05-27 13:10:00,22.58,22.65,22.58,22.64,38200.0,13.9363,13.9795,13.9363,13.9733,38200.0
2010-05-27 13:20:00,22.64,22.69,22.64,22.67,32000.0,13.9733,14.0042,13.9733,13.9918,32000.0
2010-05-27 13:30:00,22.67,22.72,22.65,22.7,52600.0,13.9918,14.0227,13.9795,14.0103,52600.0
2010-05-27 13:40:00,22.7,22.71,22.63,22.64,49000.0,14.0103,14.0165,13.9671,13.9733,49000.0
2010-05-27 13:50:00,22.64,22.65,22.61,22.62,38200.0,13.9733,13.9795,13.9548,13.961,38200.0
2010-05-27 14:00:00,22.62,22.68,22.61,22.68,45400.0,13.961,13.998,13.9548,13.998,45400.0
2010-05-27 14:10:00,22.68,22.73,22.68,22.73,41800.0,13.998,14.0289,13.998,14.0289,41800.0
2010-05-27 14:20:00,22.72,22.75,22.72,22.75,47400.0,14.0227,14.0412,14.0227,14.0412,47400.0
2010-05-27 14:30:00,22.74,22.75,22.72,22.75,56200.0,14.035,14.0412,14.0227,14.0412,56200.0
2010-05-27 14:40:00,22.75,22.75,22.73,22.74,67000.0,14.0412,14.0412,14.0289,14.035,67000.0
2010-05-27 14:50:00,22.74,22.75,22.71,22.72,47400.0,14.035,14.0412,14.0165,14.0227,47400.0
2010-05-27 15:00:00,22.72,22.74,22.71,22.72,58600.0,14.0227,14.035,14.0165,14.0227,58600.0
2010-05-27 15:10:00,22.71,22.77,22.69,22.72,74200.0,14.0165,14.0535,14.0042,14.0227,74200.0
2010-05-27 15:20:00,22.72,22.72,22.66,22.68,79400.0,14.0227,14.0227,13.9856,13.998,79400.0
2010-05-27 15:30:00,22.68,22.74,22.68,22.72,125600.0,13.998,14.035,13.998,14.0227,125600.0
2010-05-27 15:40:00,22.71,22.75,22.7,22.74,138600.0,14.0165,14.0412,14.0103,14.035,138600.0
2010-05-27 15:50:00,22.74,22.84,22.74,22.84,196000.0,14.035,14.0967,14.035,14.0967,196000.0
2010-05-28 09:30:00,22.83,22.96,22.82,22.92,64000.0,14.0906,14.1708,14.0844,14.1461,64000.0
2010-05-28 09:40:00,22.94,22.97,22.88,22.93,36200.0,14.1585,14.177,14.1214,14.1523,36200.0
2010-05-28 09:50:00,22.95,22.96,22.89,22.95,47000.0,14.1646,14.1708,14.1276,14.1646,47000.0
2010-05-28 10:00:00,22.95,22.97,22.85,22.91,42600.0,14.1646,14.177,14.1029,14.1399,42600.0
2010-05-28 10:10:00,22.91,22.93,22.86,22.88,63800.0,14.1399,14.1523,14.1091,14.1214,63800.0
2010-05-28 10:20:00,22.88,22.94,22.87,22.93,48200.0,14.1214,14.1585,14.1153,14.1523,48200.0
2010-05-28 10:30:00,22.94,23.0,22.94,23.0,35000.0,14.1585,14.1955,14.1585,14.1955,35000.0
2010-05-28 10:40:00,23.0,23.01,22.93,22.93,42400.0,14.1955,14.2017,14.1523,14.1523,42400.0
2010-05-28 10:50:00,22.93,22.97,22.93,22.93,63000.0,14.1523,14.177,14.1523,14.1523,63000.0
2010-05-28 11:00:00,22.93,22.99,22.93,22.99,70600.0,14.1523,14.1893,14.1523,14.1893,70600.0
2010-05-28 11:10:00,22.99,22.99,22.92,22.95,76000.0,14.1893,14.1893,14.1461,14.1646,76000.0
2010-05-28 11:20:00,22.96,23.01,22.96,23.0,25800.0,14.1708,14.2017,14.1708,14.1955,25800.0
2010-05-28 11:30:00,23.0,23.01,22.98,23.0,32600.0,14.1955,14.2017,14.1832,14.1955,32600.0
2010-05-28 11:40:00,23.0,23.09,23.0,23.09,36800.0,14.1955,14.251,14.1955,14.251,36800.0
2010-05-28 11:50:00,23.08,23.1,23.06,23.07,25800.0,14.2449,14.2572,14.2325,14.2387,25800.0
2010-05-28 12:00:00,23.07,23.15,23.06,23.14,192600.0,14.2387,14.2881,14.2325,14.2819,192600.0
2010-05-28 12:10:00,23.15,23.18,23.13,23.16,58600.0,14.2881,14.3066,14.2757,14.2942,58600.0
2010-05-28 12:20:00,23.16,23.18,23.15,23.15,29800.0,14.2942,14.3066,14.2881,14.2881,29800.0
2010-05-28 12:30:00,23.15,23.21,23.01,23.01,117000.0,14.2881,14.3251,14.2017,14.2017,117000.0
2010-05-28 12:40:00,23.01,23.06,22.93,23.03,95400.0,14.2017,14.2325,14.1523,14.214,95400.0
2010-05-28 12:50:00,23.03,23.08,23.02,23.06,49400.0,14.214,14.2449,14.2078,14.2325,49400.0
2010-05-28 13:00:00,23.07,23.11,23.05,23.07,82600.0,14.2387,14.2634,14.2264,14.2387,82600.0
2010-05-28 13:10:00,23.06,23.11,23.05,23.11,44200.0,14.2325,14.2634,14.2264,14.2634,44200.0
2010-05-28 13:20:00,23.11,23.11,23.08,23.09,45800.0,14.2634,14.2634,14.2449,14.251,45800.0
2010-05-28 13:30:00,23.09,23.09,23.02,23.03,27600.0,14.251,14.251,14.2078,14.214,27600.0
2010-05-28 13:40:00,23.03,23.03,22.97,22.99,31600.0,14.214,14.214,14.177,14.1893,31600.0
2010-05-28 13:50:00,23.0,23.04,22.96,22.96,28000.0,14.1955,14.2202,14.1708,14.1708,28000.0
2010-05-28 14:00:00,22.97,22.99,22.94,22.97,126400.0,14.177,14.1893,14.1585,14.177,126400.0
2010-05-28 14:10:00,22.98,23.0,22.96,23.0,34200.0,14.1832,14.1955,14.1708,14.1955,34200.0
2010-05-28 14:20:00,23.0,23.04,22.98,23.03,31400.0,14.1955,14.2202,14.1832,14.214,31400.0
2010-05-28 14:30:00,23.02,23.07,23.0,23.07,57800.0,14.2078,14.2387,14.1955,14.2387,57800.0
2010-05-28 14:40:00,23.06,23.18,23.06,23.16,118000.0,14.2325,14.3066,14.2325,14.2942,118000.0
2010-05-28 14:50:00,23.17,23.21,23.14,23.16,107200.0,14.3004,14.3251,14.2819,14.2942,107200.0
2010-05-28 15:00:00,23.16,23.17,23.11,23.14,118200.0,14.2942,14.3004,14.2634,14.2819,118200.0
2010-05-28 15:10:00,23.15,23.21,23.14,23.17,72400.0,14.2881,14.3251,14.2819,14.3004,72400.0
2010-05-28 15:20:00,23.18,23.22,23.18,23.21,67400.0,14.3066,14.3313,14.3066,14.3251,67400.0
2010-05-28 15:30:00,23.21,23.25,23.16,23.17,116400.0,14.3251,14.3498,14.2942,14.3004,116400.0
2010-05-28 15:40:00,23.17,23.17,23.0,23.09,321400.0,14.3004,14.3004,14.1955,14.251,321400.0
2010-05-28 15:50:00,23.09,23.13,22.97,23.0,340600.0,14.251,14.2757,14.177,14.1955,340600.0
2010-06-01 09:30:00,22.89,22.89,22.63,22.66,94600.0,14.1276,14.1276,13.9671,13.9856,94600.0
2010-06-01 09:40:00,22.66,22.77,22.66,22.73,56400.0,13.9856,14.0535,13.9856,14.0289,56400.0
2010-06-01 09:50:00,22.73,22.75,22.68,22.72,43600.0,14.0289,14.0412,13.998,14.0227,43600.0
2010-06-01 10:00:00,22.72,22.86,22.71,22.79,66400.0,14.0227,14.1091,14.0165,14.0659,66400.0
2010-06-01 10:10:00,22.79,22.84,22.77,22.82,76400.0,14.0659,14.0967,14.0535,14.0844,76400.0
2010-06-01 10:20:00,22.82,22.9,22.82,22.86,130000.0,14.0844,14.1338,14.0844,14.1091,130000.0
2010-06-01 10:30:00,22.87,22.93,22.86,22.86,86200.0,14.1153,14.1523,14.1091,14.1091,86200.0
2010-06-01 10:40:00,22.86,22.86,22.82,22.83,57400.0,14.1091,14.1091,14.0844,14.0906,57400.0
2010-06-01 10:50:00,22.83,22.85,22.82,22.84,45200.0,14.0906,14.1029,14.0844,14.0967,45200.0
2010-06-01 11:00:00,22.83,22.84,22.79,22.83,76200.0,14.0906,14.0967,14.0659,14.0906,76200.0
2010-06-01 11:10:00,22.84,22.87,22.81,22.81,150000.0,14.0967,14.1153,14.0782,14.0782,150000.0
2010-06-01 11:20:00,22.81,22.85,22.81,22.83,77600.0,14.0782,14.1029,14.0782,14.0906,77600.0
2010-06-01 11:30:00,22.83,22.85,22.78,22.78,63800.0,14.0906,14.1029,14.0597,14.0597,63800.0
2010-06-01 11:40:00,22.78,22.78,22.7,22.72,59000.0,14.0597,14.0597,14.0103,14.0227,59000.0
2010-06-01 11:50:00,22.72,22.75,22.7,22.7,64800.0,14.0227,14.0412,14.0103,14.0103,64800.0
2010-06-01 12:00:00,22.7,22.72,22.7,22.71,97200.0,14.0103,14.0227,14.0103,14.0165,97200.0
2010-06-01 12:10:00,22.71,22.74,22.7,22.73,61400.0,14.0165,14.035,14.0103,14.0289,61400.0
2010-06-01 12:20:00,22.72,22.8,22.72,22.75,135400.0,14.0227,14.0721,14.0227,14.0412,135400.0
2010-06-01 12:30:00,22.75,22.77,22.74,22.77,45800.0,14.0412,14.0535,14.035,14.0535,45800.0
2010-06-01 12:40:00,22.77,22.77,22.72,22.73,42400.0,14.0535,14.0535,14.0227,14.0289,42400.0
2010-06-01 12:50:00,22.73,22.74,22.65,22.65,51800.0,14.0289,14.035,13.9795,13.9795,51800.0
2010-06-01 13:00:00,22.65,22.68,22.65,22.65,68200.0,13.9795,13.998,13.9795,13.9795,68200.0
2010-06-01 13:10:00,22.65,22.73,22.65,22.73,77000.0,13.9795,14.0289,13.9795,14.0289,77000.0
2010-06-01 13:20:00,22.73,22.75,22.73,22.75,82000.0,14.0289,14.0412,14.0289,14.0412,82000.0
2010-06-01 13:30:00,22.75,22.77,22.74,22.76,45000.0,14.0412,14.0535,14.035,14.0474,45000.0
2010-06-01 13:40:00,22.76,22.79,22.75,22.79,132600.0,14.0474,14.0659,14.0412,14.0659,132600.0
2010-06-01 13:50:00,22.79,22.79,22.75,22.75,90200.0,14.0659,14.0659,14.0412,14.0412,90200.0
2010-06-01 14:00:00,22.75,22.75,22.66,22.67,218000.0,14.0412,14.0412,13.9856,13.9918,218000.0
2010-06-01 14:10:00,22.68,22.7,22.63,22.67,80000.0,13.998,14.0103,13.9671,13.9918,80000.0
2010-06-01 14:20:00,22.68,22.73,22.66,22.71,162000.0,13.998,14.0289,13.9856,14.0165,162000.0
2010-06-01 14:30:00,22.71,22.76,22.71,22.75,152400.0,14.0165,14.0474,14.0165,14.0412,152400.0
2010-06-01 14:40:00,22.75,22.78,22.75,22.78,110600.0,14.0412,14.0597,14.0412,14.0597,110600.0
2010-06-01 14:50:00,22.78,22.78,22.71,22.71,155600.0,14.0597,14.0597,14.0165,14.0165,155600.0
2010-06-01 15:00:00,22.72,22.74,22.68,22.7,94200.0,14.0227,14.035,13.998,14.0103,94200.0
2010-06-01 15:10:00,22.7,22.73,22.67,22.7,146200.0,14.0103,14.0289,13.9918,14.0103,146200.0
2010-06-01 15:20:00,22.71,22.73,22.63,22.68,238800.0,14.0165,14.0289,13.9671,13.998,238800.0
2010-06-01 15:30:00,22.67,22.71,22.65,22.68,146800.0,13.9918,14.0165,13.9795,13.998,146800.0
2010-06-01 15:40:00,22.68,22.68,22.51,22.52,244400.0,13.998,13.998,13.8931,13.8992,244400.0
2010-06-01 15:50:00,22.51,22.53,22.43,22.43,335200.0,13.8931,13.9054,13.8437,13.8437,335200.0
2010-06-02 09:30:00,22.56,22.57,22.42,22.51,66200.0,13.9239,13.9301,13.8375,13.8931,66200.0
2010-06-02 09:40:00,22.51,22.53,22.41,22.42,57800.0,13.8931,13.9054,13.8314,13.8375,57800.0
2010-06-02 09:50:00,22.42,22.45,22.37,22.43,57800.0,13.8375,13.856,13.8067,13.8437,57800.0
2010-06-02 10:00:00,22.43,22.54,22.43,22.46,66600.0,13.8437,13.9116,13.8437,13.8622,66600.0
2010-06-02 10:10:00,22.47,22.49,22.42,22.48,55400.0,13.8684,13.8807,13.8375,13.8746,55400.0
2010-06-02 10:20:00,22.48,22.6,22.48,22.6,67200.0,13.8746,13.9486,13.8746,13.9486,67200.0
2010-06-02 10:30:00,22.6,22.67,22.59,22.63,83600.0,13.9486,13.9918,13.9424,13.9671,83600.0
2010-06-02 10:40:00,22.63,22.64,22.57,22.57,85800.0,13.9671,13.9733,13.9301,13.9301,85800.0
2010-06-02 10:50:00,22.58,22.62,22.55,22.61,208800.0,13.9363,13.961,13.9178,13.9548,208800.0
2010-06-02 11:00:00,22.61,22.67,22.6,22.65,41200.0,13.9548,13.9918,13.9486,13.9795,41200.0
2010-06-02 11:10:00,22.64,22.67,22.64,22.64,70600.0,13.9733,13.9918,13.9733,13.9733,70600.0
2010-06-02 11:20:00,22.64,22.71,22.64,22.7,176400.0,13.9733,14.0165,13.9733,14.0103,176400.0
2010-06-02 11:30:00,22.69,22.7,22.43,22.55,827800.0,14.0042,14.0103,13.8437,13.9178,827800.0
2010-06-02 11:40:00,22.55,22.61,22.54,22.57,52200.0,13.9178,13.9548,13.9116,13.9301,52200.0
2010-06-02 11:50:00,22.57,22.61,22.56,22.59,43600.0,13.9301,13.9548,13.9239,13.9424,43600.0
2010-06-02 12:00:00,22.59,22.63,22.58,22.61,49200.0,13.9424,13.9671,13.9363,13.9548,49200.0
2010-06-02 12:10:00,22.61,22.63,22.6,22.61,25000.0,13.9548,13.9671,13.9486,13.9548,25000.0
2010-06-02 12:20:00,22.61,22.66,22.6,22.66,41000.0,13.9548,13.9856,13.9486,13.9856,41000.0
2010-06-02 12:30:00,22.65,22.67,22.64,22.66,37000.0,13.9795,13.9918,13.9733,13.9856,37000.0
2010-06-02 12:40:00,22.66,22.68,22.65,22.68,28400.0,13.9856,13.998,13.9795,13.998,28400.0
2010-06-02 12:50:00,22.68,22.68,22.65,22.66,25600.0,13.998,13.998,13.9795,13.9856,25600.0
2010-06-02 13:00:00,22.67,22.68,22.65,22.66,30800.0,13.9918,13.998,13.9795,13.9856,30800.0
2010-06-02 13:10:00,22.66,22.68,22.65,22.65,27600.0,13.9856,13.998,13.9795,13.9795,27600.0
2010-06-02 13:20:00,22.66,22.67,22.65,22.67,27600.0,13.9856,13.9918,13.9795,13.9918,27600.0
2010-06-02 13:30:00,22.66,22.67,22.66,22.66,37400.0,13.9856,13.9918,13.9856,13.9856,37400.0
2010-06-02 13:40:00,22.66,22.66,22.64,22.64,28200.0,13.9856,13.9856,13.9733,13.9733,28200.0
2010-06-02 13:50:00,22.63,22.64,22.61,22.62,22800.0,13.9671,13.9733,13.9548,13.961,22800.0
2010-06-02 14:00:00,22.62,22.62,22.6,22.61,42600.0,13.961,13.961,13.9486,13.9548,42600.0
2010-06-02 14:10:00,22.61,22.61,22.58,22.58,35600.0,13.9548,13.9548,13.9363,13.9363,35600.0
2010-06-02 14:20:00,22.58,22.61,22.56,22.6,45400.0,13.9363,13.9548,13.9239,13.9486,45400.0
2010-06-02 14:30:00,22.6,22.63,22.59,22.62,41600.0,13.9486,13.9671,13.9424,13.961,41600.0
2010-06-02 14:40:00,22.62,22.71,22.62,22.7,84200.0,13.961,14.0165,13.961,14.0103,84200.0
2010-06-02 14:50:00,22.7,22.75,22.7,22.72,46000.0,14.0103,14.0412,14.0103,14.0227,46000.0
2010-06-02 15:00:00,22.7,22.77,22.7,22.75,80600.0,14.0103,14.0535,14.0103,14.0412,80600.0
2010-06-02 15:10:00,22.75,22.78,22.74,22.77,68800.0,14.0412,14.0597,14.035,14.0535,68800.0
2010-06-02 15:20:00,22.77,22.79,22.74,22.78,122200.0,14.0535,14.0659,14.035,14.0597,122200.0
2010-06-02 15:30:00,22.79,22.82,22.75,22.79,210200.0,14.0659,14.0844,14.0412,14.0659,210200.0
2010-06-02 15:40:00,22.8,22.82,22.74,22.77,212800.0,14.0721,14.0844,14.035,14.0535,212800.0
2010-06-02 15:50:00,22.77,22.9,22.77,22.89,403000.0,14.0535,14.1338,14.0535,14.1276,403000.0
2010-06-03 09:30:00,22.84,22.89,22.82,22.84,30400.0,14.0967,14.1276,14.0844,14.0967,30400.0
2010-06-03 09:40:00,22.85,22.94,22.85,22.93,29800.0,14.1029,14.1585,14.1029,14.1523,29800.0
2010-06-03 09:50:00,22.94,22.98,22.93,22.95,19400.0,14.1585,14.1832,14.1523,14.1646,19400.0
2010-06-03 10:00:00,22.95,22.95,22.87,22.93,70400.0,14.1646,14.1646,14.1153,14.1523,70400.0
2010-06-03 10:10:00,22.93,22.96,22.93,22.93,55800.0,14.1523,14.1708,14.1523,14.1523,55800.0
2010-06-03 10:20:00,22.93,22.97,22.89,22.93,56200.0,14.1523,14.177,14.1276,14.1523,56200.0
2010-06-03 10:30:00,22.91,22.99,22.89,22.97,33800.0,14.1399,14.1893,14.1276,14.177,33800.0
2010-06-03 10:40:00,22.98,23.04,22.96,23.03,43000.0,14.1832,14.2202,14.1708,14.214,43000.0
2010-06-03 10:50:00,23.03,23.09,23.03,23.05,76200.0,14.214,14.251,14.214,14.2264,76200.0
2010-06-03 11:00:00,23.06,23.09,23.05,23.07,61000.0,14.2325,14.251,14.2264,14.2387,61000.0
2010-06-03 11:10:00,23.07,23.07,23.0,23.05,46400.0,14.2387,14.2387,14.1955,14.2264,46400.0
2010-06-03 11:20:00,23.05,23.08,23.03,23.06,42600.0,14.2264,14.2449,14.214,14.2325,42600.0
2010-06-03 11:30:00,23.05,23.06,23.04,23.04,24600.0,14.2264,14.2325,14.2202,14.2202,24600.0
2010-06-03 11:40:00,23.04,23.04,22.98,23.02,24600.0,14.2202,14.2202,14.1832,14.2078,24600.0
2010-06-03 11:50:00,23.02,23.03,22.93,22.95,35800.0,14.2078,14.214,14.1523,14.1646,35800.0
2010-06-03 12:00:00,22.96,22.96,22.9,22.93,46400.0,14.1708,14.1708,14.1338,14.1523,46400.0
2010-06-03 12:10:00,22.92,22.96,22.89,22.95,25000.0,14.1461,14.1708,14.1276,14.1646,25000.0
2010-06-03 12:20:00,22.95,22.95,22.85,22.87,29000.0,14.1646,14.1646,14.1029,14.1153,29000.0
2010-06-03 12:30:00,22.87,22.93,22.86,22.92,34000.0,14.1153,14.1523,14.1091,14.1461,34000.0
2010-06-03 12:40:00,22.92,22.93,22.9,22.9,30600.0,14.1461,14.1523,14.1338,14.1338,30600.0
2010-06-03 12:50:00,22.9,22.9,22.86,22.88,21000.0,14.1338,14.1338,14.1091,14.1214,21000.0
2010-06-03 13:00:00,22.88,22.9,22.86,22.9,23800.0,14.1214,14.1338,14.1091,14.1338,23800.0
2010-06-03 13:10:00,22.89,22.91,22.89,22.89,37000.0,14.1276,14.1399,14.1276,14.1276,37000.0
2010-06-03 13:20:00,22.89,22.94,22.89,22.94,56600.0,14.1276,14.1585,14.1276,14.1585,56600.0
2010-06-03 13:30:00,22.96,22.96,22.9,22.93,36800.0,14.1708,14.1708,14.1338,14.1523,36800.0
2010-06-03 13:40:00,22.93,22.95,22.92,22.93,31400.0,14.1523,14.1646,14.1461,14.1523,31400.0
2010-06-03 13:50:00,22.93,22.95,22.9,22.91,38600.0,14.1523,14.1646,14.1338,14.1399,38600.0
2010-06-03 14:00:00,22.9,22.93,22.89,22.93,30600.0,14.1338,14.1523,14.1276,14.1523,30600.0
2010-06-03 14:10:00,22.94,23.0,22.94,22.97,51200.0,14.1585,14.1955,14.1585,14.177,51200.0
2010-06-03 14:20:00,22.98,22.98,22.92,22.93,53400.0,14.1832,14.1832,14.1461,14.1523,53400.0
2010-06-03 14:30:00,22.92,23.0,22.91,22.98,51000.0,14.1461,14.1955,14.1399,14.1832,51000.0
2010-06-03 14:40:00,22.99,23.0,22.98,22.99,65800.0,14.1893,14.1955,14.1832,14.1893,65800.0
2010-06-03 14:50:00,22.99,23.02,22.97,23.0,86800.0,14.1893,14.2078,14.177,14.1955,86800.0
2010-06-03 15:00:00,23.0,23.04,23.0,23.0,98400.0,14.1955,14.2202,14.1955,14.1955,98400.0
2010-06-03 15:10:00,23.01,23.03,22.94,22.95,119400.0,14.2017,14.214,14.1585,14.1646,119400.0
2010-06-03 15:20:00,22.95,23.07,22.95,23.05,127000.0,14.1646,14.2387,14.1646,14.2264,127000.0
2010-06-03 15:30:00,23.05,23.05,23.0,23.0,104400.0,14.2264,14.2264,14.1955,14.1955,104400.0
2010-06-03 15:40:00,23.0,23.03,22.98,22.98,149200.0,14.1955,14.214,14.1832,14.1832,149200.0
2010-06-03 15:50:00,22.98,23.08,22.97,23.05,276400.0,14.1832,14.2449,14.177,14.2264,276400.0
2010-06-04 09:30:00,22.66,22.7,22.58,22.66,70400.0,13.9856,14.0103,13.9363,13.9856,70400.0
2010-06-04 09:40:00,22.66,22.79,22.66,22.71,79000.0,13.9856,14.0659,13.9856,14.0165,79000.0
2010-06-04 09:50:00,22.72,22.75,22.67,22.72,76400.0,14.0227,14.0412,13.9918,14.0227,76400.0
2010-06-04 10:00:00,22.72,22.74,22.65,22.72,154800.0,14.0227,14.035,13.9795,14.0227,154800.0
2010-06-04 10:10:00,22.72,22.79,22.68,22.71,64200.0,14.0227,14.0659,13.998,14.0165,64200.0
2010-06-04 10:20:00,22.72,22.75,22.68,22.71,81200.0,14.0227,14.0412,13.998,14.0165,81200.0
2010-06-04 10:30:00,22.71,22.78,22.7,22.75,69600.0,14.0165,14.0597,14.0103,14.0412,69600.0
2010-06-04 10:40:00,22.75,22.75,22.68,22.69,43000.0,14.0412,14.0412,13.998,14.0042,43000.0
2010-06-04 10:50:00,22.68,22.71,22.67,22.68,55800.0,13.998,14.0165,13.9918,13.998,55800.0
2010-06-04 11:00:00,22.68,22.74,22.67,22.74,59800.0,13.998,14.035,13.9918,14.035,59800.0
2010-06-04 11:10:00,22.74,22.76,22.64,22.65,101200.0,14.035,14.0474,13.9733,13.9795,101200.0
2010-06-04 11:20:00,22.65,22.66,22.6,22.6,49400.0,13.9795,13.9856,13.9486,13.9486,49400.0
2010-06-04 11:30:00,22.6,22.64,22.57,22.63,34600.0,13.9486,13.9733,13.9301,13.9671,34600.0
2010-06-04 11:40:00,22.62,22.66,22.61,22.65,29000.0,13.961,13.9856,13.9548,13.9795,29000.0
2010-06-04 11:50:00,22.64,22.66,22.62,22.64,28400.0,13.9733,13.9856,13.961,13.9733,28400.0
2010-06-04 12:00:00,22.65,22.65,22.52,22.56,58800.0,13.9795,13.9795,13.8992,13.9239,58800.0
2010-06-04 12:10:00,22.56,22.66,22.56,22.63,65400.0,13.9239,13.9856,13.9239,13.9671,65400.0
2010-06-04 12:20:00,22.61,22.65,22.61,22.62,29400.0,13.9548,13.9795,13.9548,13.961,29400.0
2010-06-04 12:30:00,22.61,22.62,22.59,22.6,30400.0,13.9548,13.961,13.9424,13.9486,30400.0
2010-06-04 12:40:00,22.59,22.68,22.56,22.68,38200.0,13.9424,13.998,13.9239,13.998,38200.0
2010-06-04 12:50:00,22.68,22.72,22.68,22.68,49800.0,13.998,14.0227,13.998,13.998,49800.0
2010-06-04 13:00:00,22.67,22.67,22.61,22.63,34400.0,13.9918,13.9918,13.9548,13.9671,34400.0
2010-06-04 13:10:00,22.63,22.64,22.54,22.58,81400.0,13.9671,13.9733,13.9116,13.9363,81400.0
2010-06-04 13:20:00,22.58,22.6,22.52,22.6,27800.0,13.9363,13.9486,13.8992,13.9486,27800.0
2010-06-04 13:30:00,22.58,22.6,22.5,22.5,47000.0,13.9363,13.9486,13.8869,13.8869,47000.0
2010-06-04 13:40:00,22.5,22.53,22.5,22.51,43600.0,13.8869,13.9054,13.8869,13.8931,43600.0
2010-06-04 13:50:00,22.51,22.53,22.5,22.53,52000.0,13.8931,13.9054,13.8869,13.9054,52000.0
2010-06-04 14:00:00,22.53,22.57,22.5,22.5,49600.0,13.9054,13.9301,13.8869,13.8869,49600.0
2010-06-04 14:10:00,22.5,22.53,22.49,22.51,64000.0,13.8869,13.9054,13.8807,13.8931,64000.0
2010-06-04 14:20:00,22.5,22.56,22.47,22.5,89400.0,13.8869,13.9239,13.8684,13.8869,89400.0
2010-06-04 14:30:00,22.5,22.53,22.46,22.48,100000.0,13.8869,13.9054,13.8622,13.8746,100000.0
2010-06-04 14:40:00,22.48,22.5,22.37,22.37,121400.0,13.8746,13.8869,13.8067,13.8067,121400.0
2010-06-04 14:50:00,22.38,22.41,22.33,22.36,117000.0,13.8128,13.8314,13.782,13.8005,117000.0
2010-06-04 15:00:00,22.36,22.47,22.35,22.41,147000.0,13.8005,13.8684,13.7943,13.8314,147000.0
2010-06-04 15:10:00,22.41,22.46,22.36,22.39,120600.0,13.8314,13.8622,13.8005,13.819,120600.0
2010-06-04 15:20:00,22.39,22.42,22.3,22.3,116000.0,13.819,13.8375,13.7635,13.7635,116000.0
2010-06-04 15:30:00,22.31,22.36,22.3,22.33,153000.0,13.7696,13.8005,13.7635,13.782,153000.0
2010-06-04 15:40:00,22.34,22.35,22.2,22.32,274200.0,13.7881,13.7943,13.7017,13.7758,274200.0
2010-06-04 15:50:00,22.32,22.33,22.21,22.28,455000.0,13.7758,13.782,13.7079,13.7511,455000.0
2010-06-07 09:30:00,22.34,22.49,22.26,22.43,76800.0,13.7881,13.8807,13.7388,13.8437,76800.0
2010-06-07 09:40:00,22.43,22.45,22.33,22.41,79200.0,13.8437,13.856,13.782,13.8314,79200.0
2010-06-07 09:50:00,22.41,22.42,22.3,22.34,81600.0,13.8314,13.8375,13.7635,13.7881,81600.0
2010-06-07 10:00:00,22.34,22.43,22.32,22.41,105200.0,13.7881,13.8437,13.7758,13.8314,105200.0
2010-06-07 10:10:00,22.41,22.44,22.39,22.43,88200.0,13.8314,13.8499,13.819,13.8437,88200.0
2010-06-07 10:20:00,22.42,22.46,22.4,22.46,87200.0,13.8375,13.8622,13.8252,13.8622,87200.0
2010-06-07 10:30:00,22.46,22.51,22.42,22.5,55200.0,13.8622,13.8931,13.8375,13.8869,55200.0
2010-06-07 10:40:00,22.5,22.53,22.45,22.5,73600.0,13.8869,13.9054,13.856,13.8869,73600.0
2010-06-07 10:50:00,22.51,22.54,22.48,22.5,82000.0,13.8931,13.9116,13.8746,13.8869,82000.0
2010-06-07 11:00:00,22.5,22.52,22.45,22.47,86200.0,13.8869,13.8992,13.856,13.8684,86200.0
2010-06-07 11:10:00,22.49,22.5,22.44,22.5,79200.0,13.8807,13.8869,13.8499,13.8869,79200.0
2010-06-07 11:20:00,22.5,22.55,22.49,22.5,61400.0,13.8869,13.9178,13.8807,13.8869,61400.0
2010-06-07 11:30:00,22.51,22.55,22.5,22.53,63800.0,13.8931,13.9178,13.8869,13.9054,63800.0
2010-06-07 11:40:00,22.53,22.54,22.47,22.48,80800.0,13.9054,13.9116,13.8684,13.8746,80800.0
2010-06-07 11:50:00,22.49,22.55,22.48,22.55,44000.0,13.8807,13.9178,13.8746,13.9178,44000.0
2010-06-07 12:00:00,22.55,22.6,22.54,22.58,71600.0,13.9178,13.9486,13.9116,13.9363,71600.0
2010-06-07 12:10:00,22.59,22.59,22.53,22.55,40400.0,13.9424,13.9424,13.9054,13.9178,40400.0
2010-06-07 12:20:00,22.55,22.56,22.5,22.5,23400.0,13.9178,13.9239,13.8869,13.8869,23400.0
2010-06-07 12:30:00,22.5,22.54,22.5,22.52,36800.0,13.8869,13.9116,13.8869,13.8992,36800.0
2010-06-07 12:40:00,22.53,22.58,22.52,22.57,103400.0,13.9054,13.9363,13.8992,13.9301,103400.0
2010-06-07 12:50:00,22.56,22.64,22.56,22.63,83800.0,13.9239,13.9733,13.9239,13.9671,83800.0
2010-06-07 13:00:00,22.63,22.69,22.62,22.67,52000.0,13.9671,14.0042,13.961,13.9918,52000.0
2010-06-07 13:10:00,22.66,22.7,22.65,22.7,59200.0,13.9856,14.0103,13.9795,14.0103,59200.0
2010-06-07 13:20:00,22.7,22.7,22.64,22.67,47000.0,14.0103,14.0103,13.9733,13.9918,47000.0
2010-06-07 13:30:00,22.67,22.7,22.65,22.65,90200.0,13.9918,14.0103,13.9795,13.9795,90200.0
2010-06-07 13:40:00,22.65,22.68,22.63,22.67,165800.0,13.9795,13.998,13.9671,13.9918,165800.0
2010-06-07 13:50:00,22.66,22.68,22.65,22.67,106400.0,13.9856,13.998,13.9795,13.9918,106400.0
2010-06-07 14:00:00,22.67,22.68,22.65,22.68,75000.0,13.9918,13.998,13.9795,13.998,75000.0
2010-06-07 14:10:00,22.68,22.7,22.65,22.66,91000.0,13.998,14.0103,13.9795,13.9856,91000.0
2010-06-07 14:20:00,22.66,22.7,22.65,22.69,82200.0,13.9856,14.0103,13.9795,14.0042,82200.0
2010-06-07 14:30:00,22.7,22.72,22.65,22.66,96800.0,14.0103,14.0227,13.9795,13.9856,96800.0
2010-06-07 14:40:00,22.66,22.67,22.61,22.66,241400.0,13.9856,13.9918,13.9548,13.9856,241400.0
2010-06-07 14:50:00,22.66,22.67,22.63,22.67,112600.0,13.9856,13.9918,13.9671,13.9918,112600.0
2010-06-07 15:00:00,22.67,22.77,22.67,22.72,237000.0,13.9918,14.0535,13.9918,14.0227,237000.0
2010-06-07 15:10:00,22.72,22.73,22.65,22.67,241400.0,14.0227,14.0289,13.9795,13.9918,241400.0
2010-06-07 15:20:00,22.67,22.68,22.56,22.57,236200.0,13.9918,13.998,13.9239,13.9301,236200.0
2010-06-07 15:30:00,22.56,22.59,22.53,22.54,267000.0,13.9239,13.9424,13.9054,13.9116,267000.0
2010-06-07 15:40:00,22.53,22.54,22.44,22.5,294400.0,13.9054,13.9116,13.8499,13.8869,294400.0
2010-06-07 15:50:00,22.5,22.54,22.46,22.48,418200.0,13.8869,13.9116,13.8622,13.8746,418200.0
2010-06-08 09:30:00,22.47,22.55,22.37,22.55,613600.0,13.8684,13.9178,13.8067,13.9178,613600.0
2010-06-08 09:40:00,22.53,22.7,22.49,22.7,167200.0,13.9054,14.0103,13.8807,14.0103,167200.0
2010-06-08 09:50:00,22.7,22.86,22.61,22.84,480200.0,14.0103,14.1091,13.9548,14.0967,480200.0
2010-06-08 10:00:00,22.84,22.93,22.75,22.79,291800.0,14.0967,14.1523,14.0412,14.0659,291800.0
2010-06-08 10:10:00,22.78,22.79,22.72,22.79,210600.0,14.0597,14.0659,14.0227,14.0659,210600.0
2010-06-08 10:20:00,22.79,22.89,22.73,22.8,345400.0,14.0659,14.1276,14.0289,14.0721,345400.0
2010-06-08 10:30:00,22.81,22.82,22.71,22.73,212600.0,14.0782,14.0844,14.0165,14.0289,212600.0
2010-06-08 10:40:00,22.73,22.82,22.7,22.82,204800.0,14.0289,14.0844,14.0103,14.0844,204800.0
2010-06-08 10:50:00,22.81,22.86,22.79,22.84,106400.0,14.0782,14.1091,14.0659,14.0967,106400.0
2010-06-08 11:00:00,22.83,22.87,22.75,22.78,203400.0,14.0906,14.1153,14.0412,14.0597,203400.0
2010-06-08 11:10:00,22.78,22.79,22.68,22.76,167000.0,14.0597,14.0659,13.998,14.0474,167000.0
2010-06-08 11:20:00,22.76,22.86,22.75,22.84,239800.0,14.0474,14.1091,14.0412,14.0967,239800.0
2010-06-08 11:30:00,22.83,22.89,22.82,22.89,111400.0,14.0906,14.1276,14.0844,14.1276,111400.0
2010-06-08 11:40:00,22.88,22.97,22.87,22.97,149600.0,14.1214,14.177,14.1153,14.177,149600.0
2010-06-08 11:50:00,22.97,23.08,22.97,23.05,279400.0,14.177,14.2449,14.177,14.2264,279400.0
2010-06-08 12:00:00,23.05,23.07,22.99,23.0,293800.0,14.2264,14.2387,14.1893,14.1955,293800.0
2010-06-08 12:10:00,23.0,23.01,22.9,22.91,306400.0,14.1955,14.2017,14.1338,14.1399,306400.0
2010-06-08 12:20:00,22.91,22.97,22.91,22.93,148400.0,14.1399,14.177,14.1399,14.1523,148400.0
2010-06-08 12:30:00,22.93,22.95,22.91,22.95,66600.0,14.1523,14.1646,14.1399,14.1646,66600.0
2010-06-08 12:40:00,22.95,23.0,22.93,22.97,92200.0,14.1646,14.1955,14.1523,14.177,92200.0
2010-06-08 12:50:00,22.98,23.02,22.96,23.02,163000.0,14.1832,14.2078,14.1708,14.2078,163000.0
2010-06-08 13:00:00,23.01,23.02,22.99,23.0,79600.0,14.2017,14.2078,14.1893,14.1955,79600.0
2010-06-08 13:10:00,23.0,23.0,22.94,22.98,94600.0,14.1955,14.1955,14.1585,14.1832,94600.0
2010-06-08 13:20:00,22.98,23.04,22.97,23.04,157600.0,14.1832,14.2202,14.177,14.2202,157600.0
2010-06-08 13:30:00,23.04,23.05,22.96,23.02,174600.0,14.2202,14.2264,14.1708,14.2078,174600.0
2010-06-08 13:40:00,23.01,23.01,22.95,22.96,133800.0,14.2017,14.2017,14.1646,14.1708,133800.0
2010-06-08 13:50:00,22.96,23.04,22.96,23.04,224200.0,14.1708,14.2202,14.1708,14.2202,224200.0
2010-06-08 14:00:00,23.04,23.06,22.99,23.0,100200.0,14.2202,14.2325,14.1893,14.1955,100200.0
2010-06-08 14:10:00,22.99,22.99,22.9,22.93,347000.0,14.1893,14.1893,14.1338,14.1523,347000.0
2010-06-08 14:20:00,22.93,22.99,22.92,22.95,198600.0,14.1523,14.1893,14.1461,14.1646,198600.0
2010-06-08 14:30:00,22.94,22.99,22.93,22.93,267400.0,14.1585,14.1893,14.1523,14.1523,267400.0
2010-06-08 14:40:00,22.93,23.0,22.91,22.98,154200.0,14.1523,14.1955,14.1399,14.1832,154200.0
2010-06-08 14:50:00,22.98,23.05,22.98,23.0,244800.0,14.1832,14.2264,14.1832,14.1955,244800.0
2010-06-08 15:00:00,23.0,23.07,22.97,23.07,371200.0,14.1955,14.2387,14.177,14.2387,371200.0
2010-06-08 15:10:00,23.05,23.1,23.0,23.0,173400.0,14.2264,14.2572,14.1955,14.1955,173400.0
2010-06-08 15:20:00,23.0,23.15,23.0,23.15,242000.0,14.1955,14.2881,14.1955,14.2881,242000.0
2010-06-08 15:30:00,23.15,23.18,23.1,23.15,187000.0,14.2881,14.3066,14.2572,14.2881,187000.0
2010-06-08 15:40:00,23.15,23.17,23.11,23.14,319400.0,14.2881,14.3004,14.2634,14.2819,319400.0
2010-06-08 15:50:00,23.15,23.25,23.14,23.2,678800.0,14.2881,14.3498,14.2819,14.3189,678800.0
2010-06-09 09:30:00,23.32,23.32,23.11,23.25,105600.0,14.393,14.393,14.2634,14.3498,105600.0
2010-06-09 09:40:00,23.25,23.32,23.05,23.09,385600.0,14.3498,14.393,14.2264,14.251,385600.0
2010-06-09 09:50:00,23.09,23.19,23.08,23.13,261000.0,14.251,14.3128,14.2449,14.2757,261000.0
2010-06-09 10:00:00,23.14,23.15,23.09,23.13,205400.0,14.2819,14.2881,14.251,14.2757,205400.0
2010-06-09 10:10:00,23.11,23.13,23.06,23.11,121400.0,14.2634,14.2757,14.2325,14.2634,121400.0
2010-06-09 10:20:00,23.11,23.17,23.08,23.09,123200.0,14.2634,14.3004,14.2449,14.251,123200.0
2010-06-09 10:30:00,23.09,23.13,23.08,23.11,194400.0,14.251,14.2757,14.2449,14.2634,194400.0
2010-06-09 10:40:00,23.1,23.13,23.08,23.1,78400.0,14.2572,14.2757,14.2449,14.2572,78400.0
2010-06-09 10:50:00,23.1,23.13,23.09,23.12,123000.0,14.2572,14.2757,14.251,14.2696,123000.0
2010-06-09 11:00:00,23.12,23.16,23.1,23.13,156400.0,14.2696,14.2942,14.2572,14.2757,156400.0
2010-06-09 11:10:00,23.13,23.16,23.11,23.12,97000.0,14.2757,14.2942,14.2634,14.2696,97000.0
2010-06-09 11:20:00,23.12,23.22,23.12,23.19,129800.0,14.2696,14.3313,14.2696,14.3128,129800.0
2010-06-09 11:30:00,23.18,23.22,23.15,23.2,135800.0,14.3066,14.3313,14.2881,14.3189,135800.0
2010-06-09 11:40:00,23.2,23.21,23.14,23.18,58200.0,14.3189,14.3251,14.2819,14.3066,58200.0
2010-06-09 11:50:00,23.18,23.21,23.17,23.18,38200.0,14.3066,14.3251,14.3004,14.3066,38200.0
2010-06-09 12:00:00,23.18,23.21,23.17,23.21,39800.0,14.3066,14.3251,14.3004,14.3251,39800.0
2010-06-09 12:10:00,23.21,23.21,23.18,23.2,28400.0,14.3251,14.3251,14.3066,14.3189,28400.0
2010-06-09 12:20:00,23.2,23.22,23.19,23.19,41800.0,14.3189,14.3313,14.3128,14.3128,41800.0
2010-06-09 12:30:00,23.19,23.2,23.12,23.13,141000.0,14.3128,14.3189,14.2696,14.2757,141000.0
2010-06-09 12:40:00,23.14,23.14,23.12,23.14,112400.0,14.2819,14.2819,14.2696,14.2819,112400.0
2010-06-09 12:50:00,23.13,23.15,23.13,23.14,130600.0,14.2757,14.2881,14.2757,14.2819,130600.0
2010-06-09 13:00:00,23.13,23.16,23.13,23.15,139200.0,14.2757,14.2942,14.2757,14.2881,139200.0
2010-06-09 13:10:00,23.15,23.17,23.14,23.16,68800.0,14.2881,14.3004,14.2819,14.2942,68800.0
2010-06-09 13:20:00,23.16,23.17,23.12,23.14,68000.0,14.2942,14.3004,14.2696,14.2819,68000.0
2010-06-09 13:30:00,23.14,23.15,23.08,23.08,68000.0,14.2819,14.2881,14.2449,14.2449,68000.0
2010-06-09 13:40:00,23.08,23.14,23.07,23.13,87400.0,14.2449,14.2819,14.2387,14.2757,87400.0
2010-06-09 13:50:00,23.13,23.21,23.13,23.21,181200.0,14.2757,14.3251,14.2757,14.3251,181200.0
2010-06-09 14:00:00,23.21,23.21,23.11,23.13,91400.0,14.3251,14.3251,14.2634,14.2757,91400.0
2010-06-09 14:10:00,23.12,23.18,23.11,23.16,77800.0,14.2696,14.3066,14.2634,14.2942,77800.0
2010-06-09 14:20:00,23.16,23.18,23.12,23.15,51600.0,14.2942,14.3066,14.2696,14.2881,51600.0
2010-06-09 14:30:00,23.15,23.17,23.13,23.16,202000.0,14.2881,14.3004,14.2757,14.2942,202000.0
2010-06-09 14:40:00,23.15,23.15,23.1,23.12,263600.0,14.2881,14.2881,14.2572,14.2696,263600.0
2010-06-09 14:50:00,23.12,23.15,23.07,23.08,354800.0,14.2696,14.2881,14.2387,14.2449,354800.0
2010-06-09 15:00:00,23.08,23.14,23.06,23.11,546400.0,14.2449,14.2819,14.2325,14.2634,546400.0
2010-06-09 15:10:00,23.11,23.14,23.04,23.04,423600.0,14.2634,14.2819,14.2202,14.2202,423600.0
2010-06-09 15:20:00,23.05,23.14,23.0,23.13,638800.0,14.2264,14.2819,14.1955,14.2757,638800.0
2010-06-09 15:30:00,23.13,23.13,23.03,23.08,645400.0,14.2757,14.2757,14.214,14.2449,645400.0
2010-06-09 15:40:00,23.09,23.11,23.04,23.07,397600.0,14.251,14.2634,14.2202,14.2387,397600.0
2010-06-09 15:50:00,23.07,23.15,23.0,23.1,1028000.0,14.2387,14.2881,14.1955,14.2572,1028000.0
2010-06-10 09:30:00,23.34,23.56,23.34,23.53,92400.0,14.4053,14.5411,14.4053,14.5226,92400.0
2010-06-10 09:40:00,23.53,23.58,23.5,23.52,69800.0,14.5226,14.5535,14.5041,14.5164,69800.0
2010-06-10 09:50:00,23.53,23.67,23.53,23.66,75000.0,14.5226,14.609,14.5226,14.6028,75000.0
2010-06-10 10:00:00,23.68,23.74,23.67,23.72,104000.0,14.6152,14.6522,14.609,14.6399,104000.0
2010-06-10 10:10:00,23.72,23.72,23.62,23.63,32400.0,14.6399,14.6399,14.5782,14.5843,32400.0
2010-06-10 10:20:00,23.61,23.66,23.54,23.56,37000.0,14.572,14.6028,14.5288,14.5411,37000.0
2010-06-10 10:30:00,23.55,23.56,23.5,23.53,47800.0,14.535,14.5411,14.5041,14.5226,47800.0
2010-06-10 10:40:00,23.54,23.54,23.5,23.53,33000.0,14.5288,14.5288,14.5041,14.5226,33000.0
2010-06-10 10:50:00,23.52,23.59,23.5,23.59,52200.0,14.5164,14.5596,14.5041,14.5596,52200.0
2010-06-10 11:00:00,23.58,23.62,23.57,23.57,22800.0,14.5535,14.5782,14.5473,14.5473,22800.0
2010-06-10 11:10:00,23.58,23.61,23.57,23.59,31400.0,14.5535,14.572,14.5473,14.5596,31400.0
2010-06-10 11:20:00,23.59,23.65,23.59,23.64,28600.0,14.5596,14.5967,14.5596,14.5905,28600.0
2010-06-10 11:30:00,23.64,23.73,23.64,23.72,85800.0,14.5905,14.646,14.5905,14.6399,85800.0
2010-06-10 11:40:00,23.72,23.72,23.61,23.62,96000.0,14.6399,14.6399,14.572,14.5782,96000.0
2010-06-10 11:50:00,23.62,23.67,23.61,23.62,49400.0,14.5782,14.609,14.572,14.5782,49400.0
2010-06-10 12:00:00,23.62,23.64,23.6,23.6,52400.0,14.5782,14.5905,14.5658,14.5658,52400.0
2010-06-10 12:10:00,23.6,23.63,23.58,23.61,90600.0,14.5658,14.5843,14.5535,14.572,90600.0
2010-06-10 12:20:00,23.61,23.67,23.61,23.64,52600.0,14.572,14.609,14.572,14.5905,52600.0
2010-06-10 12:30:00,23.63,23.66,23.6,23.62,46400.0,14.5843,14.6028,14.5658,14.5782,46400.0
2010-06-10 12:40:00,23.62,23.62,23.58,23.61,132400.0,14.5782,14.5782,14.5535,14.572,132400.0
2010-06-10 12:50:00,23.61,23.63,23.57,23.61,75200.0,14.572,14.5843,14.5473,14.572,75200.0
2010-06-10 13:00:00,23.61,23.62,23.58,23.61,121600.0,14.572,14.5782,14.5535,14.572,121600.0
2010-06-10 13:10:00,23.6,23.61,23.56,23.58,90600.0,14.5658,14.572,14.5411,14.5535,90600.0
2010-06-10 13:20:00,23.59,23.66,23.58,23.64,56800.0,14.5596,14.6028,14.5535,14.5905,56800.0
2010-06-10 13:30:00,23.64,23.66,23.63,23.65,28200.0,14.5905,14.6028,14.5843,14.5967,28200.0
2010-06-10 13:40:00,23.65,23.68,23.63,23.68,32800.0,14.5967,14.6152,14.5843,14.6152,32800.0
2010-06-10 13:50:00,23.68,23.7,23.65,23.66,34200.0,14.6152,14.6275,14.5967,14.6028,34200.0
2010-06-10 14:00:00,23.65,23.65,23.59,23.59,30800.0,14.5967,14.5967,14.5596,14.5596,30800.0
2010-06-10 14:10:00,23.6,23.64,23.59,23.61,51800.0,14.5658,14.5905,14.5596,14.572,51800.0
2010-06-10 14:20:00,23.61,23.65,23.61,23.61,45800.0,14.572,14.5967,14.572,14.572,45800.0
2010-06-10 14:30:00,23.61,23.66,23.61,23.64,52400.0,14.572,14.6028,14.572,14.5905,52400.0
2010-06-10 14:40:00,23.64,23.72,23.64,23.71,60800.0,14.5905,14.6399,14.5905,14.6337,60800.0
2010-06-10 14:50:00,23.71,23.72,23.67,23.68,42000.0,14.6337,14.6399,14.609,14.6152,42000.0
2010-06-10 15:00:00,23.67,23.72,23.66,23.72,190400.0,14.609,14.6399,14.6028,14.6399,190400.0
2010-06-10 15:10:00,23.72,23.77,23.69,23.76,138800.0,14.6399,14.6707,14.6214,14.6646,138800.0
2010-06-10 15:20:00,23.76,23.81,23.74,23.74,111800.0,14.6646,14.6954,14.6522,14.6522,111800.0
2010-06-10 15:30:00,23.74,23.76,23.72,23.73,191600.0,14.6522,14.6646,14.6399,14.646,191600.0
2010-06-10 15:40:00,23.73,23.77,23.73,23.75,208800.0,14.646,14.6707,14.646,14.6584,208800.0
2010-06-10 15:50:00,23.76,23.83,23.75,23.8,314000.0,14.6646,14.7078,14.6584,14.6893,314000.0
2010-06-11 09:30:00,23.68,23.68,23.52,23.53,133800.0,14.6152,14.6152,14.5164,14.5226,133800.0
2010-06-11 09:40:00,23.53,23.6,23.53,23.58,67200.0,14.5226,14.5658,14.5226,14.5535,67200.0
2010-06-11 09:50:00,23.58,23.79,23.58,23.71,46600.0,14.5535,14.6831,14.5535,14.6337,46600.0
2010-06-11 10:00:00,23.71,23.92,23.71,23.92,189400.0,14.6337,14.7633,14.6337,14.7633,189400.0
2010-06-11 10:10:00,23.91,23.93,23.89,23.9,165600.0,14.7571,14.7695,14.7448,14.751,165600.0
2010-06-11 10:20:00,23.9,23.92,23.82,23.82,96600.0,14.751,14.7633,14.7016,14.7016,96600.0
2010-06-11 10:30:00,23.83,23.86,23.83,23.84,195400.0,14.7078,14.7263,14.7078,14.7139,195400.0
2010-06-11 10:40:00,23.84,23.86,23.8,23.82,61000.0,14.7139,14.7263,14.6893,14.7016,61000.0
2010-06-11 10:50:00,23.82,23.82,23.73,23.74,114800.0,14.7016,14.7016,14.646,14.6522,114800.0
2010-06-11 11:00:00,23.74,23.79,23.72,23.79,54200.0,14.6522,14.6831,14.6399,14.6831,54200.0
2010-06-11 11:10:00,23.79,23.79,23.74,23.77,62600.0,14.6831,14.6831,14.6522,14.6707,62600.0
2010-06-11 11:20:00,23.77,23.77,23.74,23.75,56400.0,14.6707,14.6707,14.6522,14.6584,56400.0
2010-06-11 11:30:00,23.75,23.8,23.74,23.74,70600.0,14.6584,14.6893,14.6522,14.6522,70600.0
2010-06-11 11:40:00,23.74,23.74,23.68,23.71,61200.0,14.6522,14.6522,14.6152,14.6337,61200.0
2010-06-11 11:50:00,23.71,23.77,23.71,23.75,73400.0,14.6337,14.6707,14.6337,14.6584,73400.0
2010-06-11 12:00:00,23.75,23.78,23.73,23.78,70200.0,14.6584,14.6769,14.646,14.6769,70200.0
2010-06-11 12:10:00,23.78,23.85,23.77,23.84,103800.0,14.6769,14.7201,14.6707,14.7139,103800.0
2010-06-11 12:20:00,23.83,23.86,23.82,23.85,65600.0,14.7078,14.7263,14.7016,14.7201,65600.0
2010-06-11 12:30:00,23.85,23.85,23.79,23.83,453400.0,14.7201,14.7201,14.6831,14.7078,453400.0
2010-06-11 12:40:00,23.82,23.88,23.82,23.88,38000.0,14.7016,14.7386,14.7016,14.7386,38000.0
2010-06-11 12:50:00,23.88,23.88,23.84,23.86,86600.0,14.7386,14.7386,14.7139,14.7263,86600.0
2010-06-11 13:00:00,23.85,23.93,23.85,23.92,126400.0,14.7201,14.7695,14.7201,14.7633,126400.0
2010-06-11 13:10:00,23.92,23.93,23.92,23.93,41000.0,14.7633,14.7695,14.7633,14.7695,41000.0
2010-06-11 13:20:00,23.93,23.99,23.92,23.99,83400.0,14.7695,14.8065,14.7633,14.8065,83400.0
2010-06-11 13:30:00,23.98,24.02,23.97,24.01,130600.0,14.8003,14.825,14.7942,14.8189,130600.0
2010-06-11 13:40:00,24.02,24.02,23.99,23.99,74800.0,14.825,14.825,14.8065,14.8065,74800.0
2010-06-11 13:50:00,24.0,24.04,23.99,24.02,90800.0,14.8127,14.8374,14.8065,14.825,90800.0
2010-06-11 14:00:00,24.02,24.07,24.0,24.06,76400.0,14.825,14.8559,14.8127,14.8497,76400.0
2010-06-11 14:10:00,24.06,24.08,24.02,24.02,130800.0,14.8497,14.8621,14.825,14.825,130800.0
2010-06-11 14:20:00,24.02,24.04,23.96,23.98,183600.0,14.825,14.8374,14.788,14.8003,183600.0
2010-06-11 14:30:00,23.98,24.0,23.95,23.95,208800.0,14.8003,14.8127,14.7818,14.7818,208800.0
2010-06-11 14:40:00,23.95,23.95,23.91,23.93,148600.0,14.7818,14.7818,14.7571,14.7695,148600.0
2010-06-11 14:50:00,23.93,23.94,23.91,23.91,165600.0,14.7695,14.7757,14.7571,14.7571,165600.0
2010-06-11 15:00:00,23.91,23.91,23.85,23.86,222200.0,14.7571,14.7571,14.7201,14.7263,222200.0
2010-06-11 15:10:00,23.85,23.9,23.85,23.88,155800.0,14.7201,14.751,14.7201,14.7386,155800.0
2010-06-11 15:20:00,23.88,23.92,23.86,23.88,206000.0,14.7386,14.7633,14.7263,14.7386,206000.0
2010-06-11 15:30:00,23.88,23.93,23.88,23.93,177800.0,14.7386,14.7695,14.7386,14.7695,177800.0
2010-06-11 15:40:00,23.93,24.02,23.93,24.02,305400.0,14.7695,14.825,14.7695,14.825,305400.0
2010-06-11 15:50:00,24.02,24.09,23.99,24.06,326400.0,14.825,14.8682,14.8065,14.8497,326400.0
2010-06-14 09:30:00,24.29,24.5,24.23,24.31,91200.0,14.9917,15.1213,14.9546,15.004,91200.0
2010-06-14 09:40:00,24.31,24.41,24.25,24.3,120800.0,15.004,15.0657,14.967,14.9979,120800.0
2010-06-14 09:50:00,24.3,24.34,24.19,24.23,90400.0,14.9979,15.0225,14.93,14.9546,90400.0
2010-06-14 10:00:00,24.24,24.29,24.13,24.13,56000.0,14.9608,14.9917,14.8929,14.8929,56000.0
2010-06-14 10:10:00,24.13,24.2,24.12,24.2,78200.0,14.8929,14.9361,14.8868,14.9361,78200.0
2010-06-14 10:20:00,24.18,24.23,24.17,24.23,98600.0,14.9238,14.9546,14.9176,14.9546,98600.0
2010-06-14 10:30:00,24.23,24.23,24.22,24.23,88600.0,14.9546,14.9546,14.9485,14.9546,88600.0
2010-06-14 10:40:00,24.23,24.23,24.18,24.21,82000.0,14.9546,14.9546,14.9238,14.9423,82000.0
2010-06-14 10:50:00,24.2,24.25,24.18,24.25,52000.0,14.9361,14.967,14.9238,14.967,52000.0
2010-06-14 11:00:00,24.25,24.29,24.23,24.29,59600.0,14.967,14.9917,14.9546,14.9917,59600.0
2010-06-14 11:10:00,24.29,24.31,24.28,24.29,80400.0,14.9917,15.004,14.9855,14.9917,80400.0
2010-06-14 11:20:00,24.29,24.36,24.27,24.28,85000.0,14.9917,15.0349,14.9793,14.9855,85000.0
2010-06-14 11:30:00,24.28,24.29,24.24,24.24,55800.0,14.9855,14.9917,14.9608,14.9608,55800.0
2010-06-14 11:40:00,24.24,24.27,24.24,24.27,53600.0,14.9608,14.9793,14.9608,14.9793,53600.0
2010-06-14 11:50:00,24.27,24.29,24.26,24.28,45200.0,14.9793,14.9917,14.9732,14.9855,45200.0
2010-06-14 12:00:00,24.28,24.3,24.27,24.28,64600.0,14.9855,14.9979,14.9793,14.9855,64600.0
2010-06-14 12:10:00,24.28,24.3,24.26,24.26,52400.0,14.9855,14.9979,14.9732,14.9732,52400.0
2010-06-14 12:20:00,24.26,24.35,24.26,24.34,72400.0,14.9732,15.0287,14.9732,15.0225,72400.0
2010-06-14 12:30:00,24.34,24.36,24.33,24.33,57000.0,15.0225,15.0349,15.0164,15.0164,57000.0
2010-06-14 12:40:00,24.34,24.35,24.32,24.33,57200.0,15.0225,15.0287,15.0102,15.0164,57200.0
2010-06-14 12:50:00,24.33,24.33,24.22,24.23,47200.0,15.0164,15.0164,14.9485,14.9546,47200.0
2010-06-14 13:00:00,24.22,24.26,24.2,24.25,77400.0,14.9485,14.9732,14.9361,14.967,77400.0
2010-06-14 13:10:00,24.25,24.26,24.22,24.25,61200.0,14.967,14.9732,14.9485,14.967,61200.0
2010-06-14 13:20:00,24.25,24.27,24.24,24.24,41600.0,14.967,14.9793,14.9608,14.9608,41600.0
2010-06-14 13:30:00,24.24,24.26,24.24,24.25,39400.0,14.9608,14.9732,14.9608,14.967,39400.0
2010-06-14 13:40:00,24.25,24.25,24.22,24.22,44600.0,14.967,14.967,14.9485,14.9485,44600.0
2010-06-14 13:50:00,24.22,24.23,24.16,24.17,66200.0,14.9485,14.9546,14.9114,14.9176,66200.0
2010-06-14 14:00:00,24.16,24.21,24.16,24.19,66200.0,14.9114,14.9423,14.9114,14.93,66200.0
2010-06-14 14:10:00,24.2,24.23,24.18,24.21,58800.0,14.9361,14.9546,14.9238,14.9423,58800.0
2010-06-14 14:20:00,24.2,24.22,24.17,24.2,65200.0,14.9361,14.9485,14.9176,14.9361,65200.0
2010-06-14 14:30:00,24.2,24.2,24.13,24.14,98600.0,14.9361,14.9361,14.8929,14.8991,98600.0
2010-06-14 14:40:00,24.14,24.16,24.11,24.15,94800.0,14.8991,14.9114,14.8806,14.9053,94800.0
2010-06-14 14:50:00,24.15,24.2,24.15,24.18,58000.0,14.9053,14.9361,14.9053,14.9238,58000.0
2010-06-14 15:00:00,24.18,24.19,24.14,24.18,79400.0,14.9238,14.93,14.8991,14.9238,79400.0
2010-06-14 15:10:00,24.18,24.18,24.15,24.17,82600.0,14.9238,14.9238,14.9053,14.9176,82600.0
2010-06-14 15:20:00,24.16,24.16,24.13,24.15,67600.0,14.9114,14.9114,14.8929,14.9053,67600.0
2010-06-14 15:30:00,24.15,24.17,24.13,24.16,322600.0,14.9053,14.9176,14.8929,14.9114,322600.0
2010-06-14 15:40:00,24.16,24.18,24.14,24.16,301000.0,14.9114,14.9238,14.8991,14.9114,301000.0
2010-06-14 15:50:00,24.15,24.16,24.07,24.11,363800.0,14.9053,14.9114,14.8559,14.8806,363800.0
2010-06-15 09:30:00,24.25,24.4,24.23,24.39,41200.0,14.967,15.0596,14.9546,15.0534,41200.0
2010-06-15 09:40:00,24.37,24.4,24.33,24.37,55400.0,15.0411,15.0596,15.0164,15.0411,55400.0
2010-06-15 09:50:00,24.37,24.41,24.34,24.35,77400.0,15.0411,15.0657,15.0225,15.0287,77400.0
2010-06-15 10:00:00,24.34,24.49,24.34,24.46,162600.0,15.0225,15.1151,15.0225,15.0966,162600.0
2010-06-15 10:10:00,24.46,24.46,24.38,24.42,105400.0,15.0966,15.0966,15.0472,15.0719,105400.0
2010-06-15 10:20:00,24.42,24.42,24.36,24.4,105800.0,15.0719,15.0719,15.0349,15.0596,105800.0
2010-06-15 10:30:00,24.4,24.46,24.39,24.4,52000.0,15.0596,15.0966,15.0534,15.0596,52000.0
2010-06-15 10:40:00,24.4,24.47,24.39,24.46,45200.0,15.0596,15.1028,15.0534,15.0966,45200.0
2010-06-15 10:50:00,24.45,24.56,24.45,24.55,150200.0,15.0904,15.1583,15.0904,15.1521,150200.0
2010-06-15 11:00:00,24.56,24.6,24.53,24.54,131400.0,15.1583,15.183,15.1398,15.146,131400.0
2010-06-15 11:10:00,24.54,24.54,24.47,24.5,106000.0,15.146,15.146,15.1028,15.1213,106000.0
2010-06-15 11:20:00,24.5,24.53,24.44,24.46,120000.0,15.1213,15.1398,15.0843,15.0966,120000.0
2010-06-15 11:30:00,24.46,24.46,24.42,24.43,44400.0,15.0966,15.0966,15.0719,15.0781,44400.0
2010-06-15 11:40:00,24.43,24.44,24.4,24.4,35800.0,15.0781,15.0843,15.0596,15.0596,35800.0
2010-06-15 11:50:00,24.41,24.45,24.39,24.39,48800.0,15.0657,15.0904,15.0534,15.0534,48800.0
2010-06-15 12:00:00,24.39,24.43,24.39,24.4,43200.0,15.0534,15.0781,15.0534,15.0596,43200.0
2010-06-15 12:10:00,24.4,24.43,24.4,24.42,32000.0,15.0596,15.0781,15.0596,15.0719,32000.0
2010-06-15 12:20:00,24.42,24.42,24.35,24.35,67600.0,15.0719,15.0719,15.0287,15.0287,67600.0
2010-06-15 12:30:00,24.35,24.36,24.33,24.33,72600.0,15.0287,15.0349,15.0164,15.0164,72600.0
2010-06-15 12:40:00,24.33,24.36,24.32,24.35,69000.0,15.0164,15.0349,15.0102,15.0287,69000.0
2010-06-15 12:50:00,24.36,24.38,24.35,24.38,27200.0,15.0349,15.0472,15.0287,15.0472,27200.0
2010-06-15 13:00:00,24.38,24.38,24.35,24.36,50600.0,15.0472,15.0472,15.0287,15.0349,50600.0
2010-06-15 13:10:00,24.36,24.46,24.36,24.45,48200.0,15.0349,15.0966,15.0349,15.0904,48200.0
2010-06-15 13:20:00,24.45,24.46,24.43,24.43,27400.0,15.0904,15.0966,15.0781,15.0781,27400.0
2010-06-15 13:30:00,24.43,24.47,24.42,24.47,38200.0,15.0781,15.1028,15.0719,15.1028,38200.0
2010-06-15 13:40:00,24.47,24.48,24.45,24.46,58200.0,15.1028,15.1089,15.0904,15.0966,58200.0
2010-06-15 13:50:00,24.46,24.46,24.41,24.45,65200.0,15.0966,15.0966,15.0657,15.0904,65200.0
2010-06-15 14:00:00,24.45,24.46,24.42,24.45,27800.0,15.0904,15.0966,15.0719,15.0904,27800.0
2010-06-15 14:10:00,24.44,24.46,24.42,24.45,157400.0,15.0843,15.0966,15.0719,15.0904,157400.0
2010-06-15 14:20:00,24.46,24.48,24.45,24.45,34400.0,15.0966,15.1089,15.0904,15.0904,34400.0
2010-06-15 14:30:00,24.45,24.47,24.45,24.46,36600.0,15.0904,15.1028,15.0904,15.0966,36600.0
2010-06-15 14:40:00,24.46,24.49,24.45,24.48,45800.0,15.0966,15.1151,15.0904,15.1089,45800.0
2010-06-15 14:50:00,24.49,24.5,24.47,24.48,47000.0,15.1151,15.1213,15.1028,15.1089,47000.0
2010-06-15 15:00:00,24.48,24.5,24.47,24.48,80600.0,15.1089,15.1213,15.1028,15.1089,80600.0
2010-06-15 15:10:00,24.48,24.53,24.47,24.52,54800.0,15.1089,15.1398,15.1028,15.1336,54800.0
2010-06-15 15:20:00,24.52,24.54,24.51,24.52,60200.0,15.1336,15.146,15.1275,15.1336,60200.0
2010-06-15 15:30:00,24.52,24.57,24.5,24.56,148200.0,15.1336,15.1645,15.1213,15.1583,148200.0
2010-06-15 15:40:00,24.56,24.57,24.53,24.55,162000.0,15.1583,15.1645,15.1398,15.1521,162000.0
2010-06-15 15:50:00,24.55,24.6,24.55,24.59,337200.0,15.1521,15.183,15.1521,15.1768,337200.0
2010-06-16 09:30:00,24.12,24.37,24.12,24.33,160000.0,15.0047,15.1602,15.0047,15.1353,160000.0
2010-06-16 09:40:00,24.33,24.34,24.22,24.28,124800.0,15.1353,15.1415,15.0669,15.1042,124800.0
2010-06-16 09:50:00,24.28,24.44,24.25,24.44,133400.0,15.1042,15.2038,15.0856,15.2038,133400.0
2010-06-16 10:00:00,24.44,24.55,24.43,24.45,167600.0,15.2038,15.2722,15.1975,15.21,167600.0
2010-06-16 10:10:00,24.45,24.49,24.43,24.47,77600.0,15.21,15.2349,15.1975,15.2224,77600.0
2010-06-16 10:20:00,24.47,24.48,24.42,24.45,59200.0,15.2224,15.2286,15.1913,15.21,59200.0
2010-06-16 10:30:00,24.43,24.45,24.4,24.4,53800.0,15.1975,15.21,15.1789,15.1789,53800.0
2010-06-16 10:40:00,24.4,24.46,24.4,24.45,70800.0,15.1789,15.2162,15.1789,15.21,70800.0
2010-06-16 10:50:00,24.45,24.5,24.44,24.49,80800.0,15.21,15.2411,15.2038,15.2349,80800.0
2010-06-16 11:00:00,24.5,24.56,24.49,24.5,187200.0,15.2411,15.2784,15.2349,15.2411,187200.0
2010-06-16 11:10:00,24.5,24.54,24.5,24.53,55600.0,15.2411,15.266,15.2411,15.2597,55600.0
2010-06-16 11:20:00,24.53,24.54,24.5,24.5,91000.0,15.2597,15.266,15.2411,15.2411,91000.0
2010-06-16 11:30:00,24.5,24.51,24.47,24.5,51800.0,15.2411,15.2473,15.2224,15.2411,51800.0
2010-06-16 11:40:00,24.5,24.52,24.49,24.51,46000.0,15.2411,15.2535,15.2349,15.2473,46000.0
2010-06-16 11:50:00,24.51,24.55,24.5,24.55,52400.0,15.2473,15.2722,15.2411,15.2722,52400.0
2010-06-16 12:00:00,24.55,24.64,24.55,24.6,66000.0,15.2722,15.3282,15.2722,15.3033,66000.0
2010-06-16 12:10:00,24.6,24.61,24.59,24.61,53200.0,15.3033,15.3095,15.2971,15.3095,53200.0
2010-06-16 12:20:00,24.6,24.64,24.6,24.61,117800.0,15.3033,15.3282,15.3033,15.3095,117800.0
2010-06-16 12:30:00,24.61,24.63,24.57,24.58,89200.0,15.3095,15.322,15.2846,15.2908,89200.0
2010-06-16 12:40:00,24.58,24.62,24.57,24.6,92200.0,15.2908,15.3157,15.2846,15.3033,92200.0
2010-06-16 12:50:00,24.6,24.61,24.59,24.6,83600.0,15.3033,15.3095,15.2971,15.3033,83600.0
2010-06-16 13:00:00,24.6,24.67,24.6,24.65,46600.0,15.3033,15.3468,15.3033,15.3344,46600.0
2010-06-16 13:10:00,24.65,24.65,24.62,24.65,29200.0,15.3344,15.3344,15.3157,15.3344,29200.0
2010-06-16 13:20:00,24.65,24.68,24.64,24.66,34800.0,15.3344,15.3531,15.3282,15.3406,34800.0
2010-06-16 13:30:00,24.66,24.68,24.65,24.68,49200.0,15.3406,15.3531,15.3344,15.3531,49200.0
2010-06-16 13:40:00,24.68,24.68,24.66,24.68,35400.0,15.3531,15.3531,15.3406,15.3531,35400.0
2010-06-16 13:50:00,24.68,24.73,24.68,24.7,73000.0,15.3531,15.3842,15.3531,15.3655,73000.0
2010-06-16 14:00:00,24.69,24.77,24.69,24.75,104400.0,15.3593,15.409,15.3593,15.3966,104400.0
2010-06-16 14:10:00,24.75,24.75,24.71,24.72,38600.0,15.3966,15.3966,15.3717,15.3779,38600.0
2010-06-16 14:20:00,24.72,24.73,24.69,24.7,80800.0,15.3779,15.3842,15.3593,15.3655,80800.0
2010-06-16 14:30:00,24.7,24.72,24.65,24.66,85200.0,15.3655,15.3779,15.3344,15.3406,85200.0
2010-06-16 14:40:00,24.67,24.7,24.65,24.7,84400.0,15.3468,15.3655,15.3344,15.3655,84400.0
2010-06-16 14:50:00,24.7,24.7,24.64,24.65,52800.0,15.3655,15.3655,15.3282,15.3344,52800.0
2010-06-16 15:00:00,24.65,24.66,24.6,24.61,110600.0,15.3344,15.3406,15.3033,15.3095,110600.0
2010-06-16 15:10:00,24.61,24.62,24.57,24.57,56800.0,15.3095,15.3157,15.2846,15.2846,56800.0
2010-06-16 15:20:00,24.58,24.6,24.55,24.55,121600.0,15.2908,15.3033,15.2722,15.2722,121600.0
2010-06-16 15:30:00,24.56,24.61,24.54,24.59,133600.0,15.2784,15.3095,15.266,15.2971,133600.0
2010-06-16 15:40:00,24.59,24.6,24.53,24.57,259400.0,15.2971,15.3033,15.2597,15.2846,259400.0
2010-06-16 15:50:00,24.57,24.63,24.54,24.61,378400.0,15.2846,15.322,15.266,15.3095,378400.0
2010-06-17 09:30:00,24.71,24.77,24.68,24.75,190800.0,15.3717,15.409,15.3531,15.3966,190800.0
2010-06-17 09:40:00,24.73,24.78,24.71,24.75,118400.0,15.3842,15.4153,15.3717,15.3966,118400.0
2010-06-17 09:50:00,24.75,24.79,24.7,24.75,53600.0,15.3966,15.4215,15.3655,15.3966,53600.0
2010-06-17 10:00:00,24.75,24.75,24.65,24.7,314600.0,15.3966,15.3966,15.3344,15.3655,314600.0
2010-06-17 10:10:00,24.7,24.71,24.61,24.61,102800.0,15.3655,15.3717,15.3095,15.3095,102800.0
2010-06-17 10:20:00,24.61,24.68,24.6,24.67,123200.0,15.3095,15.3531,15.3033,15.3468,123200.0
2010-06-17 10:30:00,24.66,24.66,24.54,24.56,113200.0,15.3406,15.3406,15.266,15.2784,113200.0
2010-06-17 10:40:00,24.56,24.63,24.54,24.63,446400.0,15.2784,15.322,15.266,15.322,446400.0
2010-06-17 10:50:00,24.63,24.63,24.57,24.59,59800.0,15.322,15.322,15.2846,15.2971,59800.0
2010-06-17 11:00:00,24.59,24.64,24.57,24.64,73200.0,15.2971,15.3282,15.2846,15.3282,73200.0
2010-06-17 11:10:00,24.65,24.68,24.63,24.67,29200.0,15.3344,15.3531,15.322,15.3468,29200.0
2010-06-17 11:20:00,24.66,24.71,24.66,24.68,30000.0,15.3406,15.3717,15.3406,15.3531,30000.0
2010-06-17 11:30:00,24.69,24.72,24.68,24.72,24800.0,15.3593,15.3779,15.3531,15.3779,24800.0
2010-06-17 11:40:00,24.72,24.76,24.71,24.74,41600.0,15.3779,15.4028,15.3717,15.3904,41600.0
2010-06-17 11:50:00,24.75,24.76,24.73,24.75,59200.0,15.3966,15.4028,15.3842,15.3966,59200.0
2010-06-17 12:00:00,24.75,24.81,24.75,24.8,85600.0,15.3966,15.4339,15.3966,15.4277,85600.0
2010-06-17 12:10:00,24.8,24.83,24.79,24.81,119800.0,15.4277,15.4464,15.4215,15.4339,119800.0
2010-06-17 12:20:00,24.81,24.84,24.8,24.83,94600.0,15.4339,15.4526,15.4277,15.4464,94600.0
2010-06-17 12:30:00,24.83,24.86,24.82,24.86,54600.0,15.4464,15.465,15.4401,15.465,54600.0
2010-06-17 12:40:00,24.86,24.89,24.85,24.85,75000.0,15.465,15.4837,15.4588,15.4588,75000.0
2010-06-17 12:50:00,24.85,24.9,24.84,24.89,44400.0,15.4588,15.4899,15.4526,15.4837,44400.0
2010-06-17 13:00:00,24.89,24.89,24.81,24.81,51800.0,15.4837,15.4837,15.4339,15.4339,51800.0
2010-06-17 13:10:00,24.81,24.89,24.79,24.88,70600.0,15.4339,15.4837,15.4215,15.4775,70600.0
2010-06-17 13:20:00,24.88,24.92,24.87,24.9,89800.0,15.4775,15.5024,15.4713,15.4899,89800.0
2010-06-17 13:30:00,24.89,24.9,24.84,24.9,41200.0,15.4837,15.4899,15.4526,15.4899,41200.0
2010-06-17 13:40:00,24.9,24.93,24.9,24.92,28600.0,15.4899,15.5086,15.4899,15.5024,28600.0
2010-06-17 13:50:00,24.92,25.0,24.92,25.0,35400.0,15.5024,15.5521,15.5024,15.5521,35400.0
2010-06-17 14:00:00,25.0,25.03,24.99,24.99,129200.0,15.5521,15.5708,15.5459,15.5459,129200.0
2010-06-17 14:10:00,24.99,25.0,24.98,25.0,42200.0,15.5459,15.5521,15.5397,15.5521,42200.0
2010-06-17 14:20:00,25.0,25.0,24.93,24.93,158000.0,15.5521,15.5521,15.5086,15.5086,158000.0
2010-06-17 14:30:00,24.93,24.94,24.89,24.93,126800.0,15.5086,15.5148,15.4837,15.5086,126800.0
2010-06-17 14:40:00,24.92,24.92,24.86,24.86,79600.0,15.5024,15.5024,15.465,15.465,79600.0
2010-06-17 14:50:00,24.86,24.89,24.86,24.89,71800.0,15.465,15.4837,15.465,15.4837,71800.0
2010-06-17 15:00:00,24.89,24.89,24.81,24.82,150000.0,15.4837,15.4837,15.4339,15.4401,150000.0
2010-06-17 15:10:00,24.82,24.83,24.78,24.81,65800.0,15.4401,15.4464,15.4153,15.4339,65800.0
2010-06-17 15:20:00,24.81,24.84,24.78,24.78,145000.0,15.4339,15.4526,15.4153,15.4153,145000.0
2010-06-17 15:30:00,24.78,24.86,24.78,24.85,184800.0,15.4153,15.465,15.4153,15.4588,184800.0
2010-06-17 15:40:00,24.85,24.98,24.84,24.98,259200.0,15.4588,15.5397,15.4526,15.5397,259200.0
2010-06-17 15:50:00,24.98,25.03,24.96,24.98,382400.0,15.5397,15.5708,15.5272,15.5397,382400.0
2010-06-18 09:30:00,24.96,25.03,24.84,24.89,682600.0,15.5272,15.5708,15.4526,15.4837,682600.0
2010-06-18 09:40:00,24.89,24.96,24.86,24.92,35800.0,15.4837,15.5272,15.465,15.5024,35800.0
2010-06-18 09:50:00,24.92,24.93,24.82,24.82,42000.0,15.5024,15.5086,15.4401,15.4401,42000.0
2010-06-18 10:00:00,24.82,24.88,24.82,24.85,61000.0,15.4401,15.4775,15.4401,15.4588,61000.0
2010-06-18 10:10:00,24.85,24.91,24.84,24.9,38800.0,15.4588,15.4961,15.4526,15.4899,38800.0
2010-06-18 10:20:00,24.9,24.93,24.85,24.92,41600.0,15.4899,15.5086,15.4588,15.5024,41600.0
2010-06-18 10:30:00,24.92,24.95,24.92,24.93,43000.0,15.5024,15.521,15.5024,15.5086,43000.0
2010-06-18 10:40:00,24.93,24.93,24.9,24.93,36600.0,15.5086,15.5086,15.4899,15.5086,36600.0
2010-06-18 10:50:00,24.93,24.94,24.9,24.91,44800.0,15.5086,15.5148,15.4899,15.4961,44800.0
2010-06-18 11:00:00,24.92,24.94,24.91,24.94,28000.0,15.5024,15.5148,15.4961,15.5148,28000.0
2010-06-18 11:10:00,24.94,24.95,24.92,24.95,51800.0,15.5148,15.521,15.5024,15.521,51800.0
2010-06-18 11:20:00,24.95,24.96,24.93,24.94,59200.0,15.521,15.5272,15.5086,15.5148,59200.0
2010-06-18 11:30:00,24.93,24.97,24.93,24.95,56000.0,15.5086,15.5335,15.5086,15.521,56000.0
2010-06-18 11:40:00,24.95,24.98,24.92,24.97,80400.0,15.521,15.5397,15.5024,15.5335,80400.0
2010-06-18 11:50:00,24.97,25.0,24.95,24.95,52000.0,15.5335,15.5521,15.521,15.521,52000.0
2010-06-18 12:00:00,24.95,25.0,24.95,24.98,29400.0,15.521,15.5521,15.521,15.5397,29400.0
2010-06-18 12:10:00,24.99,25.03,24.97,25.01,100400.0,15.5459,15.5708,15.5335,15.5583,100400.0
2010-06-18 12:20:00,25.02,25.02,24.95,24.99,45000.0,15.5646,15.5646,15.521,15.5459,45000.0
2010-06-18 12:30:00,24.99,25.02,24.98,25.0,146200.0,15.5459,15.5646,15.5397,15.5521,146200.0
2010-06-18 12:40:00,25.01,25.04,25.01,25.03,46000.0,15.5583,15.577,15.5583,15.5708,46000.0
2010-06-18 12:50:00,25.03,25.05,25.02,25.03,51800.0,15.5708,15.5832,15.5646,15.5708,51800.0
2010-06-18 13:00:00,25.03,25.05,25.02,25.03,48800.0,15.5708,15.5832,15.5646,15.5708,48800.0
2010-06-18 13:10:00,25.03,25.09,25.03,25.06,73800.0,15.5708,15.6081,15.5708,15.5894,73800.0
2010-06-18 13:20:00,25.06,25.08,25.05,25.05,27400.0,15.5894,15.6019,15.5832,15.5832,27400.0
2010-06-18 13:30:00,25.05,25.06,25.04,25.06,20600.0,15.5832,15.5894,15.577,15.5894,20600.0
2010-06-18 13:40:00,25.06,25.07,25.0,25.0,32600.0,15.5894,15.5957,15.5521,15.5521,32600.0
2010-06-18 13:50:00,25.01,25.02,25.0,25.0,27400.0,15.5583,15.5646,15.5521,15.5521,27400.0
2010-06-18 14:00:00,25.0,25.0,24.97,24.98,35600.0,15.5521,15.5521,15.5335,15.5397,35600.0
2010-06-18 14:10:00,24.98,25.01,24.97,25.0,46800.0,15.5397,15.5583,15.5335,15.5521,46800.0
2010-06-18 14:20:00,25.0,25.04,24.99,25.03,81000.0,15.5521,15.577,15.5459,15.5708,81000.0
2010-06-18 14:30:00,25.03,25.04,25.02,25.04,90400.0,15.5708,15.577,15.5646,15.577,90400.0
2010-06-18 14:40:00,25.03,25.06,25.02,25.05,74600.0,15.5708,15.5894,15.5646,15.5832,74600.0
2010-06-18 14:50:00,25.05,25.06,25.04,25.05,39000.0,15.5832,15.5894,15.577,15.5832,39000.0
2010-06-18 15:00:00,25.05,25.06,25.0,25.0,68000.0,15.5832,15.5894,15.5521,15.5521,68000.0
2010-06-18 15:10:00,25.0,25.01,24.98,24.98,82600.0,15.5521,15.5583,15.5397,15.5397,82600.0
2010-06-18 15:20:00,24.98,25.0,24.97,24.99,68600.0,15.5397,15.5521,15.5335,15.5459,68600.0
2010-06-18 15:30:00,24.99,25.0,24.98,24.99,109200.0,15.5459,15.5521,15.5397,15.5459,109200.0
2010-06-18 15:40:00,24.98,25.04,24.98,25.0,143200.0,15.5397,15.577,15.5397,15.5521,143200.0
2010-06-18 15:50:00,25.0,25.06,25.0,25.04,296600.0,15.5521,15.5894,15.5521,15.577,296600.0
2010-06-21 09:30:00,25.18,25.49,24.63,24.64,431000.0,15.6641,15.8569,15.322,15.3282,431000.0
2010-06-21 09:40:00,24.64,24.71,24.5,24.71,277000.0,15.3282,15.3717,15.2411,15.3717,277000.0
2010-06-21 09:50:00,24.71,24.91,24.7,24.9,137200.0,15.3717,15.4961,15.3655,15.4899,137200.0
2010-06-21 10:00:00,24.9,24.94,24.81,24.88,146600.0,15.4899,15.5148,15.4339,15.4775,146600.0
2010-06-21 10:10:00,24.89,24.93,24.86,24.87,127200.0,15.4837,15.5086,15.465,15.4713,127200.0
2010-06-21 10:20:00,24.87,24.91,24.83,24.88,90200.0,15.4713,15.4961,15.4464,15.4775,90200.0
2010-06-21 10:30:00,24.88,24.9,24.82,24.86,103000.0,15.4775,15.4899,15.4401,15.465,103000.0
2010-06-21 10:40:00,24.87,24.9,24.84,24.89,71600.0,15.4713,15.4899,15.4526,15.4837,71600.0
2010-06-21 10:50:00,24.89,24.91,24.84,24.9,82200.0,15.4837,15.4961,15.4526,15.4899,82200.0
2010-06-21 11:00:00,24.9,24.92,24.86,24.88,53600.0,15.4899,15.5024,15.465,15.4775,53600.0
2010-06-21 11:10:00,24.88,24.9,24.86,24.89,34000.0,15.4775,15.4899,15.465,15.4837,34000.0
2010-06-21 11:20:00,24.89,24.89,24.84,24.86,59800.0,15.4837,15.4837,15.4526,15.465,59800.0
2010-06-21 11:30:00,24.86,24.88,24.84,24.85,28800.0,15.465,15.4775,15.4526,15.4588,28800.0
2010-06-21 11:40:00,24.85,24.87,24.8,24.81,49600.0,15.4588,15.4713,15.4277,15.4339,49600.0
2010-06-21 11:50:00,24.8,24.81,24.78,24.8,76000.0,15.4277,15.4339,15.4153,15.4277,76000.0
2010-06-21 12:00:00,24.81,24.83,24.77,24.78,61600.0,15.4339,15.4464,15.409,15.4153,61600.0
2010-06-21 12:10:00,24.78,24.8,24.77,24.79,29800.0,15.4153,15.4277,15.409,15.4215,29800.0
2010-06-21 12:20:00,24.79,24.79,24.75,24.76,117000.0,15.4215,15.4215,15.3966,15.4028,117000.0
2010-06-21 12:30:00,24.75,24.78,24.74,24.75,45800.0,15.3966,15.4153,15.3904,15.3966,45800.0
2010-06-21 12:40:00,24.75,24.75,24.72,24.73,41000.0,15.3966,15.3966,15.3779,15.3842,41000.0
2010-06-21 12:50:00,24.73,24.73,24.7,24.71,54000.0,15.3842,15.3842,15.3655,15.3717,54000.0
2010-06-21 13:00:00,24.71,24.73,24.69,24.72,39400.0,15.3717,15.3842,15.3593,15.3779,39400.0
2010-06-21 13:10:00,24.71,24.75,24.71,24.74,41000.0,15.3717,15.3966,15.3717,15.3904,41000.0
2010-06-21 13:20:00,24.74,24.77,24.74,24.74,89400.0,15.3904,15.409,15.3904,15.3904,89400.0
2010-06-21 13:30:00,24.74,24.75,24.67,24.68,54600.0,15.3904,15.3966,15.3468,15.3531,54600.0
2010-06-21 13:40:00,24.68,24.71,24.64,24.67,207800.0,15.3531,15.3717,15.3282,15.3468,207800.0
2010-06-21 13:50:00,24.67,24.71,24.67,24.7,50200.0,15.3468,15.3717,15.3468,15.3655,50200.0
2010-06-21 14:00:00,24.7,24.75,24.7,24.75,59000.0,15.3655,15.3966,15.3655,15.3966,59000.0
2010-06-21 14:10:00,24.75,24.79,24.74,24.77,54400.0,15.3966,15.4215,15.3904,15.409,54400.0
2010-06-21 14:20:00,24.77,24.8,24.75,24.78,99000.0,15.409,15.4277,15.3966,15.4153,99000.0
2010-06-21 14:30:00,24.78,24.84,24.78,24.83,87800.0,15.4153,15.4526,15.4153,15.4464,87800.0
2010-06-21 14:40:00,24.83,24.84,24.82,24.82,44200.0,15.4464,15.4526,15.4401,15.4401,44200.0
2010-06-21 14:50:00,24.83,24.83,24.75,24.77,86600.0,15.4464,15.4464,15.3966,15.409,86600.0
2010-06-21 15:00:00,24.77,24.78,24.71,24.73,161000.0,15.409,15.4153,15.3717,15.3842,161000.0
2010-06-21 15:10:00,24.73,24.73,24.57,24.58,185200.0,15.3842,15.3842,15.2846,15.2908,185200.0
2010-06-21 15:20:00,24.58,24.63,24.58,24.6,99000.0,15.2908,15.322,15.2908,15.3033,99000.0
2010-06-21 15:30:00,24.6,24.65,24.6,24.65,134400.0,15.3033,15.3344,15.3033,15.3344,134400.0
2010-06-21 15:40:00,24.65,24.7,24.59,24.7,212000.0,15.3344,15.3655,15.2971,15.3655,212000.0
2010-06-21 15:50:00,24.7,24.71,24.66,24.68,662400.0,15.3655,15.3717,15.3406,15.3531,662400.0
2010-06-22 09:30:00,24.6,24.72,24.59,24.64,140200.0,15.3033,15.3779,15.2971,15.3282,140200.0
2010-06-22 09:40:00,24.64,24.66,24.59,24.59,84400.0,15.3282,15.3406,15.2971,15.2971,84400.0
2010-06-22 09:50:00,24.59,24.65,24.53,24.53,126800.0,15.2971,15.3344,15.2597,15.2597,126800.0
2010-06-22 10:00:00,24.54,24.54,24.49,24.5,181000.0,15.266,15.266,15.2349,15.2411,181000.0
2010-06-22 10:10:00,24.5,24.51,24.47,24.49,156800.0,15.2411,15.2473,15.2224,15.2349,156800.0
2010-06-22 10:20:00,24.49,24.52,24.46,24.49,104000.0,15.2349,15.2535,15.2162,15.2349,104000.0
2010-06-22 10:30:00,24.5,24.55,24.46,24.55,112800.0,15.2411,15.2722,15.2162,15.2722,112800.0
2010-06-22 10:40:00,24.55,24.56,24.5,24.53,95800.0,15.2722,15.2784,15.2411,15.2597,95800.0
2010-06-22 10:50:00,24.53,24.6,24.53,24.58,52200.0,15.2597,15.3033,15.2597,15.2908,52200.0
2010-06-22 11:00:00,24.58,24.59,24.52,24.53,56400.0,15.2908,15.2971,15.2535,15.2597,56400.0
2010-06-22 11:10:00,24.53,24.55,24.51,24.54,58000.0,15.2597,15.2722,15.2473,15.266,58000.0
2010-06-22 11:20:00,24.53,24.57,24.52,24.55,53000.0,15.2597,15.2846,15.2535,15.2722,53000.0
2010-06-22 11:30:00,24.55,24.6,24.55,24.6,60400.0,15.2722,15.3033,15.2722,15.3033,60400.0
2010-06-22 11:40:00,24.6,24.61,24.54,24.55,71600.0,15.3033,15.3095,15.266,15.2722,71600.0
2010-06-22 11:50:00,24.55,24.55,24.49,24.5,49600.0,15.2722,15.2722,15.2349,15.2411,49600.0
2010-06-22 12:00:00,24.49,24.5,24.45,24.46,52400.0,15.2349,15.2411,15.21,15.2162,52400.0
2010-06-22 12:10:00,24.46,24.5,24.45,24.49,36800.0,15.2162,15.2411,15.21,15.2349,36800.0
2010-06-22 12:20:00,24.5,24.51,24.48,24.5,59600.0,15.2411,15.2473,15.2286,15.2411,59600.0
2010-06-22 12:30:00,24.5,24.5,24.46,24.47,61000.0,15.2411,15.2411,15.2162,15.2224,61000.0
2010-06-22 12:40:00,24.47,24.47,24.46,24.47,44000.0,15.2224,15.2224,15.2162,15.2224,44000.0
2010-06-22 12:50:00,24.47,24.49,24.45,24.47,65600.0,15.2224,15.2349,15.21,15.2224,65600.0
2010-06-22 13:00:00,24.47,24.47,24.43,24.43,47600.0,15.2224,15.2224,15.1975,15.1975,47600.0
2010-06-22 13:10:00,24.43,24.43,24.38,24.39,62000.0,15.1975,15.1975,15.1664,15.1727,62000.0
2010-06-22 13:20:00,24.39,24.39,24.33,24.34,89400.0,15.1727,15.1727,15.1353,15.1415,89400.0
2010-06-22 13:30:00,24.34,24.34,24.31,24.32,82400.0,15.1415,15.1415,15.1229,15.1291,82400.0
2010-06-22 13:40:00,24.31,24.34,24.31,24.32,130200.0,15.1229,15.1415,15.1229,15.1291,130200.0
2010-06-22 13:50:00,24.33,24.33,24.26,24.27,125800.0,15.1353,15.1353,15.0918,15.098,125800.0
2010-06-22 14:00:00,24.26,24.26,24.18,24.21,129400.0,15.0918,15.0918,15.042,15.0607,129400.0
2010-06-22 14:10:00,24.2,24.21,24.2,24.2,80200.0,15.0545,15.0607,15.0545,15.0545,80200.0
2010-06-22 14:20:00,24.21,24.21,24.13,24.14,92000.0,15.0607,15.0607,15.0109,15.0171,92000.0
2010-06-22 14:30:00,24.13,24.14,24.1,24.12,135400.0,15.0109,15.0171,14.9922,15.0047,135400.0
2010-06-22 14:40:00,24.11,24.12,23.98,23.98,200800.0,14.9985,15.0047,14.9176,14.9176,200800.0
2010-06-22 14:50:00,23.97,24.02,23.94,23.95,144400.0,14.9114,14.9425,14.8927,14.8989,144400.0
2010-06-22 15:00:00,23.95,24.07,23.95,24.04,182000.0,14.8989,14.9736,14.8989,14.9549,182000.0
2010-06-22 15:10:00,24.04,24.08,24.03,24.07,154000.0,14.9549,14.9798,14.9487,14.9736,154000.0
2010-06-22 15:20:00,24.07,24.07,23.94,23.96,198600.0,14.9736,14.9736,14.8927,14.9052,198600.0
2010-06-22 15:30:00,23.97,23.99,23.93,23.99,212400.0,14.9114,14.9238,14.8865,14.9238,212400.0
2010-06-22 15:40:00,23.99,24.02,23.96,23.96,357600.0,14.9238,14.9425,14.9052,14.9052,357600.0
2010-06-22 15:50:00,23.96,23.96,23.88,23.93,395600.0,14.9052,14.9052,14.8554,14.8865,395600.0
2010-06-23 09:30:00,23.95,24.11,23.89,24.04,100600.0,14.8989,14.9985,14.8616,14.9549,100600.0
2010-06-23 09:40:00,24.05,24.07,24.0,24.03,183800.0,14.9611,14.9736,14.93,14.9487,183800.0
2010-06-23 09:50:00,24.03,24.07,24.01,24.04,75200.0,14.9487,14.9736,14.9363,14.9549,75200.0
2010-06-23 10:00:00,24.03,24.03,23.92,23.93,258000.0,14.9487,14.9487,14.8803,14.8865,258000.0
2010-06-23 10:10:00,23.93,24.08,23.93,24.07,178400.0,14.8865,14.9798,14.8865,14.9736,178400.0
2010-06-23 10:20:00,24.08,24.1,24.0,24.02,91400.0,14.9798,14.9922,14.93,14.9425,91400.0
2010-06-23 10:30:00,24.02,24.07,24.01,24.04,68000.0,14.9425,14.9736,14.9363,14.9549,68000.0
2010-06-23 10:40:00,24.04,24.05,24.0,24.0,50400.0,14.9549,14.9611,14.93,14.93,50400.0
2010-06-23 10:50:00,24.0,24.03,24.0,24.02,101000.0,14.93,14.9487,14.93,14.9425,101000.0
2010-06-23 11:00:00,24.02,24.04,24.0,24.0,97800.0,14.9425,14.9549,14.93,14.93,97800.0
2010-06-23 11:10:00,24.0,24.02,24.0,24.02,46600.0,14.93,14.9425,14.93,14.9425,46600.0
2010-06-23 11:20:00,24.02,24.04,24.01,24.02,59600.0,14.9425,14.9549,14.9363,14.9425,59600.0
2010-06-23 11:30:00,24.02,24.02,23.97,24.02,69600.0,14.9425,14.9425,14.9114,14.9425,69600.0
2010-06-23 11:40:00,24.02,24.03,24.0,24.01,51200.0,14.9425,14.9487,14.93,14.9363,51200.0
2010-06-23 11:50:00,24.01,24.01,23.97,23.97,93800.0,14.9363,14.9363,14.9114,14.9114,93800.0
2010-06-23 12:00:00,23.96,23.98,23.96,23.97,23600.0,14.9052,14.9176,14.9052,14.9114,23600.0
2010-06-23 12:10:00,23.97,23.97,23.91,23.93,32600.0,14.9114,14.9114,14.874,14.8865,32600.0
2010-06-23 12:20:00,23.93,23.95,23.93,23.94,17000.0,14.8865,14.8989,14.8865,14.8927,17000.0
2010-06-23 12:30:00,23.93,23.95,23.92,23.95,44200.0,14.8865,14.8989,14.8803,14.8989,44200.0
2010-06-23 12:40:00,23.95,23.96,23.95,23.96,38000.0,14.8989,14.9052,14.8989,14.9052,38000.0
2010-06-23 12:50:00,23.96,23.99,23.94,23.97,43400.0,14.9052,14.9238,14.8927,14.9114,43400.0
2010-06-23 13:00:00,23.98,23.99,23.96,23.98,59200.0,14.9176,14.9238,14.9052,14.9176,59200.0
2010-06-23 13:10:00,23.99,24.0,23.98,23.98,39000.0,14.9238,14.93,14.9176,14.9176,39000.0
2010-06-23 13:20:00,23.99,24.01,23.98,24.0,38600.0,14.9238,14.9363,14.9176,14.93,38600.0
2010-06-23 13:30:00,24.0,24.01,24.0,24.0,35800.0,14.93,14.9363,14.93,14.93,35800.0
2010-06-23 13:40:00,24.0,24.0,23.95,23.96,27200.0,14.93,14.93,14.8989,14.9052,27200.0
2010-06-23 13:50:00,23.96,23.99,23.96,23.97,35200.0,14.9052,14.9238,14.9052,14.9114,35200.0
2010-06-23 14:00:00,23.97,23.99,23.96,23.97,56000.0,14.9114,14.9238,14.9052,14.9114,56000.0
2010-06-23 14:10:00,23.97,23.97,23.91,23.93,36200.0,14.9114,14.9114,14.874,14.8865,36200.0
2010-06-23 14:20:00,23.93,23.97,23.89,23.97,57000.0,14.8865,14.9114,14.8616,14.9114,57000.0
2010-06-23 14:30:00,23.98,24.01,23.98,23.98,202800.0,14.9176,14.9363,14.9176,14.9176,202800.0
2010-06-23 14:40:00,23.98,23.99,23.93,23.93,56600.0,14.9176,14.9238,14.8865,14.8865,56600.0
2010-06-23 14:50:00,23.92,23.93,23.88,23.89,77600.0,14.8803,14.8865,14.8554,14.8616,77600.0
2010-06-23 15:00:00,23.9,23.94,23.84,23.84,95200.0,14.8678,14.8927,14.8305,14.8305,95200.0
2010-06-23 15:10:00,23.85,23.93,23.85,23.91,83000.0,14.8367,14.8865,14.8367,14.874,83000.0
2010-06-23 15:20:00,23.91,23.96,23.9,23.96,86800.0,14.874,14.9052,14.8678,14.9052,86800.0
2010-06-23 15:30:00,23.96,23.96,23.88,23.93,107200.0,14.9052,14.9052,14.8554,14.8865,107200.0
2010-06-23 15:40:00,23.93,23.94,23.89,23.91,173000.0,14.8865,14.8927,14.8616,14.874,173000.0
2010-06-23 15:50:00,23.91,23.95,23.89,23.9,269600.0,14.874,14.8989,14.8616,14.8678,269600.0
2010-06-24 09:30:00,23.85,23.98,23.75,23.91,189200.0,14.8367,14.9176,14.7745,14.874,189200.0
2010-06-24 09:40:00,23.89,23.91,23.84,23.89,104800.0,14.8616,14.874,14.8305,14.8616,104800.0
2010-06-24 09:50:00,23.89,23.9,23.85,23.86,74400.0,14.8616,14.8678,14.8367,14.8429,74400.0
2010-06-24 10:00:00,23.86,23.89,23.86,23.88,130000.0,14.8429,14.8616,14.8429,14.8554,130000.0
2010-06-24 10:10:00,23.88,23.91,23.88,23.91,196600.0,14.8554,14.874,14.8554,14.874,196600.0
2010-06-24 10:20:00,23.91,24.05,23.91,24.04,158400.0,14.874,14.9611,14.874,14.9549,158400.0
2010-06-24 10:30:00,24.04,24.09,24.02,24.05,322400.0,14.9549,14.986,14.9425,14.9611,322400.0
2010-06-24 10:40:00,24.04,24.06,23.95,24.05,233600.0,14.9549,14.9674,14.8989,14.9611,233600.0
2010-06-24 10:50:00,24.05,24.06,23.95,24.0,200800.0,14.9611,14.9674,14.8989,14.93,200800.0
2010-06-24 11:00:00,24.0,24.02,23.89,23.92,133000.0,14.93,14.9425,14.8616,14.8803,133000.0
2010-06-24 11:10:00,23.92,23.95,23.89,23.93,84000.0,14.8803,14.8989,14.8616,14.8865,84000.0
2010-06-24 11:20:00,23.93,23.99,23.92,23.93,101000.0,14.8865,14.9238,14.8803,14.8865,101000.0
2010-06-24 11:30:00,23.94,23.98,23.93,23.98,88000.0,14.8927,14.9176,14.8865,14.9176,88000.0
2010-06-24 11:40:00,23.97,24.0,23.97,24.0,168200.0,14.9114,14.93,14.9114,14.93,168200.0
2010-06-24 11:50:00,24.0,24.0,23.98,24.0,69400.0,14.93,14.93,14.9176,14.93,69400.0
2010-06-24 12:00:00,24.0,24.05,24.0,24.03,84600.0,14.93,14.9611,14.93,14.9487,84600.0
2010-06-24 12:10:00,24.03,24.05,24.02,24.05,262600.0,14.9487,14.9611,14.9425,14.9611,262600.0
2010-06-24 12:20:00,24.04,24.05,24.02,24.04,87000.0,14.9549,14.9611,14.9425,14.9549,87000.0
2010-06-24 12:30:00,24.04,24.05,24.02,24.05,59800.0,14.9549,14.9611,14.9425,14.9611,59800.0
2010-06-24 12:40:00,24.05,24.13,24.04,24.13,133400.0,14.9611,15.0109,14.9549,15.0109,133400.0
2010-06-24 12:50:00,24.13,24.2,24.13,24.19,76600.0,15.0109,15.0545,15.0109,15.0482,76600.0
2010-06-24 13:00:00,24.19,24.23,24.18,24.19,97200.0,15.0482,15.0731,15.042,15.0482,97200.0
2010-06-24 13:10:00,24.2,24.22,24.18,24.21,24400.0,15.0545,15.0669,15.042,15.0607,24400.0
2010-06-24 13:20:00,24.22,24.27,24.21,24.25,89600.0,15.0669,15.098,15.0607,15.0856,89600.0
2010-06-24 13:30:00,24.24,24.32,24.24,24.31,124000.0,15.0793,15.1291,15.0793,15.1229,124000.0
2010-06-24 13:40:00,24.31,24.43,24.31,24.39,259800.0,15.1229,15.1975,15.1229,15.1727,259800.0
2010-06-24 13:50:00,24.37,24.39,24.32,24.37,54000.0,15.1602,15.1727,15.1291,15.1602,54000.0
2010-06-24 14:00:00,24.36,24.36,24.32,24.32,42800.0,15.154,15.154,15.1291,15.1291,42800.0
2010-06-24 14:10:00,24.32,24.32,24.27,24.28,59600.0,15.1291,15.1291,15.098,15.1042,59600.0
2010-06-24 14:20:00,24.28,24.28,24.25,24.25,68800.0,15.1042,15.1042,15.0856,15.0856,68800.0
2010-06-24 14:30:00,24.25,24.27,24.2,24.21,58200.0,15.0856,15.098,15.0545,15.0607,58200.0
2010-06-24 14:40:00,24.2,24.21,24.16,24.16,55800.0,15.0545,15.0607,15.0296,15.0296,55800.0
2010-06-24 14:50:00,24.17,24.17,24.13,24.15,63000.0,15.0358,15.0358,15.0109,15.0234,63000.0
2010-06-24 15:00:00,24.15,24.2,24.15,24.16,114600.0,15.0234,15.0545,15.0234,15.0296,114600.0
2010-06-24 15:10:00,24.15,24.16,24.03,24.04,226400.0,15.0234,15.0296,14.9487,14.9549,226400.0
2010-06-24 15:20:00,24.04,24.15,24.02,24.11,304800.0,14.9549,15.0234,14.9425,14.9985,304800.0
2010-06-24 15:30:00,24.11,24.13,24.04,24.06,289000.0,14.9985,15.0109,14.9549,14.9674,289000.0
2010-06-24 15:40:00,24.06,24.08,24.02,24.04,443400.0,14.9674,14.9798,14.9425,14.9549,443400.0
2010-06-24 15:50:00,24.04,24.05,23.95,23.98,441000.0,14.9549,14.9611,14.8989,14.9176,441000.0
2010-06-25 09:30:00,24.08,24.08,23.91,23.93,59000.0,14.9798,14.9798,14.874,14.8865,59000.0
2010-06-25 09:40:00,23.97,23.97,23.83,23.85,56000.0,14.9114,14.9114,14.8243,14.8367,56000.0
2010-06-25 09:50:00,23.85,23.93,23.8,23.9,122200.0,14.8367,14.8865,14.8056,14.8678,122200.0
2010-06-25 10:00:00,23.9,23.92,23.86,23.86,181400.0,14.8678,14.8803,14.8429,14.8429,181400.0
2010-06-25 10:10:00,23.86,23.88,23.83,23.83,44600.0,14.8429,14.8554,14.8243,14.8243,44600.0
2010-06-25 10:20:00,23.84,23.84,23.75,23.8,67200.0,14.8305,14.8305,14.7745,14.8056,67200.0
2010-06-25 10:30:00,23.79,23.86,23.79,23.81,121800.0,14.7994,14.8429,14.7994,14.8118,121800.0
2010-06-25 10:40:00,23.82,23.84,23.82,23.83,82400.0,14.8181,14.8305,14.8181,14.8243,82400.0
2010-06-25 10:50:00,23.82,23.86,23.78,23.81,90800.0,14.8181,14.8429,14.7932,14.8118,90800.0
2010-06-25 11:00:00,23.81,23.83,23.8,23.81,108400.0,14.8118,14.8243,14.8056,14.8118,108400.0
2010-06-25 11:10:00,23.81,23.82,23.75,23.75,73000.0,14.8118,14.8181,14.7745,14.7745,73000.0
2010-06-25 11:20:00,23.75,23.76,23.72,23.75,77200.0,14.7745,14.7807,14.7559,14.7745,77200.0
2010-06-25 11:30:00,23.75,23.81,23.74,23.81,130600.0,14.7745,14.8118,14.7683,14.8118,130600.0
2010-06-25 11:40:00,23.81,23.88,23.8,23.88,66800.0,14.8118,14.8554,14.8056,14.8554,66800.0
2010-06-25 11:50:00,23.89,23.97,23.89,23.95,62600.0,14.8616,14.9114,14.8616,14.8989,62600.0
2010-06-25 12:00:00,23.94,24.02,23.93,24.02,37200.0,14.8927,14.9425,14.8865,14.9425,37200.0
2010-06-25 12:10:00,24.01,24.01,23.93,23.94,29800.0,14.9363,14.9363,14.8865,14.8927,29800.0
2010-06-25 12:20:00,23.93,23.97,23.91,23.94,120200.0,14.8865,14.9114,14.874,14.8927,120200.0
2010-06-25 12:30:00,23.93,23.96,23.92,23.95,78400.0,14.8865,14.9052,14.8803,14.8989,78400.0
2010-06-25 12:40:00,23.94,23.96,23.93,23.96,73800.0,14.8927,14.9052,14.8865,14.9052,73800.0
2010-06-25 12:50:00,23.95,23.95,23.87,23.89,43600.0,14.8989,14.8989,14.8492,14.8616,43600.0
2010-06-25 13:00:00,23.88,23.99,23.87,23.99,35000.0,14.8554,14.9238,14.8492,14.9238,35000.0
2010-06-25 13:10:00,23.99,23.99,23.95,23.98,61400.0,14.9238,14.9238,14.8989,14.9176,61400.0
2010-06-25 13:20:00,23.98,24.07,23.98,24.07,56200.0,14.9176,14.9736,14.9176,14.9736,56200.0
2010-06-25 13:30:00,24.07,24.11,24.07,24.08,71200.0,14.9736,14.9985,14.9736,14.9798,71200.0
2010-06-25 13:40:00,24.08,24.08,24.0,24.03,68200.0,14.9798,14.9798,14.93,14.9487,68200.0
2010-06-25 13:50:00,24.02,24.06,24.01,24.06,42000.0,14.9425,14.9674,14.9363,14.9674,42000.0
2010-06-25 14:00:00,24.06,24.07,24.02,24.02,35200.0,14.9674,14.9736,14.9425,14.9425,35200.0
2010-06-25 14:10:00,24.02,24.07,24.02,24.07,27800.0,14.9425,14.9736,14.9425,14.9736,27800.0
2010-06-25 14:20:00,24.07,24.07,24.03,24.04,32800.0,14.9736,14.9736,14.9487,14.9549,32800.0
2010-06-25 14:30:00,24.05,24.06,23.98,24.05,34000.0,14.9611,14.9674,14.9176,14.9611,34000.0
2010-06-25 14:40:00,24.06,24.08,24.06,24.07,39000.0,14.9674,14.9798,14.9674,14.9736,39000.0
2010-06-25 14:50:00,24.07,24.08,24.06,24.08,33800.0,14.9736,14.9798,14.9674,14.9798,33800.0
2010-06-25 15:00:00,24.07,24.08,24.02,24.03,55000.0,14.9736,14.9798,14.9425,14.9487,55000.0
2010-06-25 15:10:00,24.03,24.04,23.99,24.02,86200.0,14.9487,14.9549,14.9238,14.9425,86200.0
2010-06-25 15:20:00,24.02,24.03,23.99,23.99,133800.0,14.9425,14.9487,14.9238,14.9238,133800.0
2010-06-25 15:30:00,23.99,24.1,23.99,24.08,251000.0,14.9238,14.9922,14.9238,14.9798,251000.0
2010-06-25 15:40:00,24.08,24.08,23.99,24.03,384000.0,14.9798,14.9798,14.9238,14.9487,384000.0
2010-06-25 15:50:00,24.03,24.13,23.99,24.12,470200.0,14.9487,15.0109,14.9238,15.0047,470200.0
2010-06-28 09:30:00,24.2,24.22,24.16,24.18,43000.0,15.0545,15.0669,15.0296,15.042,43000.0
2010-06-28 09:40:00,24.16,24.2,24.11,24.11,67800.0,15.0296,15.0545,14.9985,14.9985,67800.0
2010-06-28 09:50:00,24.1,24.13,23.99,24.0,101000.0,14.9922,15.0109,14.9238,14.93,101000.0
2010-06-28 10:00:00,24.0,24.08,24.0,24.05,77800.0,14.93,14.9798,14.93,14.9611,77800.0
2010-06-28 10:10:00,24.05,24.12,24.04,24.11,82800.0,14.9611,15.0047,14.9549,14.9985,82800.0
2010-06-28 10:20:00,24.11,24.15,24.11,24.14,48600.0,14.9985,15.0234,14.9985,15.0171,48600.0
2010-06-28 10:30:00,24.15,24.21,24.14,24.18,46200.0,15.0234,15.0607,15.0171,15.042,46200.0
2010-06-28 10:40:00,24.19,24.28,24.19,24.25,72800.0,15.0482,15.1042,15.0482,15.0856,72800.0
2010-06-28 10:50:00,24.25,24.26,24.23,24.26,54000.0,15.0856,15.0918,15.0731,15.0918,54000.0
2010-06-28 11:00:00,24.27,24.32,24.25,24.31,30800.0,15.098,15.1291,15.0856,15.1229,30800.0
2010-06-28 11:10:00,24.31,24.34,24.29,24.3,41200.0,15.1229,15.1415,15.1104,15.1167,41200.0
2010-06-28 11:20:00,24.3,24.32,24.28,24.32,91800.0,15.1167,15.1291,15.1042,15.1291,91800.0
2010-06-28 11:30:00,24.32,24.36,24.31,24.35,56200.0,15.1291,15.154,15.1229,15.1478,56200.0
2010-06-28 11:40:00,24.35,24.41,24.35,24.4,46600.0,15.1478,15.1851,15.1478,15.1789,46600.0
2010-06-28 11:50:00,24.41,24.42,24.36,24.39,65400.0,15.1851,15.1913,15.154,15.1727,65400.0
2010-06-28 12:00:00,24.39,24.45,24.39,24.44,46200.0,15.1727,15.21,15.1727,15.2038,46200.0
2010-06-28 12:10:00,24.44,24.46,24.43,24.43,105800.0,15.2038,15.2162,15.1975,15.1975,105800.0
2010-06-28 12:20:00,24.43,24.47,24.42,24.47,53800.0,15.1975,15.2224,15.1913,15.2224,53800.0
2010-06-28 12:30:00,24.46,24.46,24.43,24.43,22600.0,15.2162,15.2162,15.1975,15.1975,22600.0
2010-06-28 12:40:00,24.42,24.46,24.42,24.46,65800.0,15.1913,15.2162,15.1913,15.2162,65800.0
2010-06-28 12:50:00,24.47,24.5,24.45,24.47,90200.0,15.2224,15.2411,15.21,15.2224,90200.0
2010-06-28 13:00:00,24.47,24.47,24.43,24.43,144600.0,15.2224,15.2224,15.1975,15.1975,144600.0
2010-06-28 13:10:00,24.44,24.45,24.43,24.43,98400.0,15.2038,15.21,15.1975,15.1975,98400.0
2010-06-28 13:20:00,24.43,24.47,24.43,24.47,80600.0,15.1975,15.2224,15.1975,15.2224,80600.0
2010-06-28 13:30:00,24.46,24.48,24.45,24.48,155600.0,15.2162,15.2286,15.21,15.2286,155600.0
2010-06-28 13:40:00,24.48,24.48,24.44,24.47,103200.0,15.2286,15.2286,15.2038,15.2224,103200.0
2010-06-28 13:50:00,24.47,24.47,24.42,24.42,103800.0,15.2224,15.2224,15.1913,15.1913,103800.0
2010-06-28 14:00:00,24.42,24.44,24.41,24.42,78000.0,15.1913,15.2038,15.1851,15.1913,78000.0
2010-06-28 14:10:00,24.42,24.45,24.42,24.44,52800.0,15.1913,15.21,15.1913,15.2038,52800.0
2010-06-28 14:20:00,24.45,24.45,24.4,24.4,56400.0,15.21,15.21,15.1789,15.1789,56400.0
2010-06-28 14:30:00,24.4,24.41,24.38,24.39,91400.0,15.1789,15.1851,15.1664,15.1727,91400.0
2010-06-28 14:40:00,24.39,24.42,24.39,24.41,109400.0,15.1727,15.1913,15.1727,15.1851,109400.0
2010-06-28 14:50:00,24.41,24.43,24.4,24.42,89200.0,15.1851,15.1975,15.1789,15.1913,89200.0
2010-06-28 15:00:00,24.42,24.43,24.4,24.41,85400.0,15.1913,15.1975,15.1789,15.1851,85400.0
2010-06-28 15:10:00,24.41,24.43,24.39,24.39,137800.0,15.1851,15.1975,15.1727,15.1727,137800.0
2010-06-28 15:20:00,24.39,24.39,24.35,24.35,141800.0,15.1727,15.1727,15.1478,15.1478,141800.0
2010-06-28 15:30:00,24.35,24.39,24.35,24.36,138200.0,15.1478,15.1727,15.1478,15.154,138200.0
2010-06-28 15:40:00,24.37,24.4,24.37,24.38,161200.0,15.1602,15.1789,15.1602,15.1664,161200.0
2010-06-28 15:50:00,24.38,24.38,24.31,24.32,348800.0,15.1664,15.1664,15.1229,15.1291,348800.0
2010-06-29 09:30:00,24.1,24.15,24.05,24.13,95800.0,14.9922,15.0234,14.9611,15.0109,95800.0
2010-06-29 09:40:00,24.13,24.13,24.0,24.07,119800.0,15.0109,15.0109,14.93,14.9736,119800.0
2010-06-29 09:50:00,24.06,24.07,24.0,24.0,67800.0,14.9674,14.9736,14.93,14.93,67800.0
2010-06-29 10:00:00,24.0,24.0,23.82,23.93,203400.0,14.93,14.93,14.8181,14.8865,203400.0
2010-06-29 10:10:00,23.92,23.96,23.87,23.93,163800.0,14.8803,14.9052,14.8492,14.8865,163800.0
2010-06-29 10:20:00,23.94,23.95,23.74,23.74,146400.0,14.8927,14.8989,14.7683,14.7683,146400.0
2010-06-29 10:30:00,23.74,23.83,23.74,23.82,62000.0,14.7683,14.8243,14.7683,14.8181,62000.0
2010-06-29 10:40:00,23.82,23.83,23.7,23.72,89000.0,14.8181,14.8243,14.7434,14.7559,89000.0
2010-06-29 10:50:00,23.73,23.75,23.69,23.74,79400.0,14.7621,14.7745,14.7372,14.7683,79400.0
2010-06-29 11:00:00,23.75,23.79,23.73,23.78,49000.0,14.7745,14.7994,14.7621,14.7932,49000.0
2010-06-29 11:10:00,23.78,23.83,23.72,23.73,109200.0,14.7932,14.8243,14.7559,14.7621,109200.0
2010-06-29 11:20:00,23.73,23.76,23.68,23.7,56000.0,14.7621,14.7807,14.731,14.7434,56000.0
2010-06-29 11:30:00,23.7,23.83,23.7,23.83,58200.0,14.7434,14.8243,14.7434,14.8243,58200.0
2010-06-29 11:40:00,23.82,23.82,23.76,23.77,57800.0,14.8181,14.8181,14.7807,14.787,57800.0
2010-06-29 11:50:00,23.77,23.79,23.75,23.77,65800.0,14.787,14.7994,14.7745,14.787,65800.0
2010-06-29 12:00:00,23.77,23.77,23.71,23.75,67000.0,14.787,14.787,14.7496,14.7745,67000.0
2010-06-29 12:10:00,23.75,23.75,23.7,23.72,50000.0,14.7745,14.7745,14.7434,14.7559,50000.0
2010-06-29 12:20:00,23.72,23.74,23.68,23.73,78200.0,14.7559,14.7683,14.731,14.7621,78200.0
2010-06-29 12:30:00,23.73,23.78,23.72,23.77,78200.0,14.7621,14.7932,14.7559,14.787,78200.0
2010-06-29 12:40:00,23.77,23.78,23.72,23.77,41000.0,14.787,14.7932,14.7559,14.787,41000.0
2010-06-29 12:50:00,23.76,23.78,23.72,23.72,53400.0,14.7807,14.7932,14.7559,14.7559,53400.0
2010-06-29 13:00:00,23.72,23.73,23.69,23.73,42600.0,14.7559,14.7621,14.7372,14.7621,42600.0
2010-06-29 13:10:00,23.73,23.73,23.67,23.68,54600.0,14.7621,14.7621,14.7247,14.731,54600.0
2010-06-29 13:20:00,23.68,23.68,23.62,23.68,61400.0,14.731,14.731,14.6936,14.731,61400.0
2010-06-29 13:30:00,23.68,23.68,23.59,23.63,74800.0,14.731,14.731,14.675,14.6999,74800.0
2010-06-29 13:40:00,23.64,23.69,23.63,23.68,49800.0,14.7061,14.7372,14.6999,14.731,49800.0
2010-06-29 13:50:00,23.68,23.75,23.67,23.74,120400.0,14.731,14.7745,14.7247,14.7683,120400.0
2010-06-29 14:00:00,23.74,23.74,23.7,23.73,52000.0,14.7683,14.7683,14.7434,14.7621,52000.0
2010-06-29 14:10:00,23.73,23.75,23.7,23.71,64000.0,14.7621,14.7745,14.7434,14.7496,64000.0
2010-06-29 14:20:00,23.71,23.73,23.67,23.72,177800.0,14.7496,14.7621,14.7247,14.7559,177800.0
2010-06-29 14:30:00,23.72,23.74,23.68,23.71,160000.0,14.7559,14.7683,14.731,14.7496,160000.0
2010-06-29 14:40:00,23.71,23.71,23.68,23.7,64800.0,14.7496,14.7496,14.731,14.7434,64800.0
2010-06-29 14:50:00,23.7,23.74,23.67,23.71,132000.0,14.7434,14.7683,14.7247,14.7496,132000.0
2010-06-29 15:00:00,23.71,23.81,23.7,23.75,205000.0,14.7496,14.8118,14.7434,14.7745,205000.0
2010-06-29 15:10:00,23.75,23.77,23.67,23.67,151000.0,14.7745,14.787,14.7247,14.7247,151000.0
2010-06-29 15:20:00,23.67,23.72,23.63,23.7,423600.0,14.7247,14.7559,14.6999,14.7434,423600.0
2010-06-29 15:30:00,23.7,23.75,23.67,23.73,400000.0,14.7434,14.7745,14.7247,14.7621,400000.0
2010-06-29 15:40:00,23.72,23.75,23.68,23.7,803400.0,14.7559,14.7745,14.731,14.7434,803400.0
2010-06-29 15:50:00,23.7,23.83,23.68,23.75,568000.0,14.7434,14.8243,14.731,14.7745,568000.0
2010-06-30 09:30:00,23.67,23.7,23.57,23.58,59800.0,14.7247,14.7434,14.6625,14.6688,59800.0
2010-06-30 09:40:00,23.6,23.72,23.57,23.7,93200.0,14.6812,14.7559,14.6625,14.7434,93200.0
2010-06-30 09:50:00,23.7,23.74,23.64,23.67,68200.0,14.7434,14.7683,14.7061,14.7247,68200.0
2010-06-30 10:00:00,23.66,23.7,23.63,23.65,43200.0,14.7185,14.7434,14.6999,14.7123,43200.0
2010-06-30 10:10:00,23.65,23.73,23.63,23.72,53000.0,14.7123,14.7621,14.6999,14.7559,53000.0
2010-06-30 10:20:00,23.72,23.72,23.65,23.69,55400.0,14.7559,14.7559,14.7123,14.7372,55400.0
2010-06-30 10:30:00,23.68,23.71,23.67,23.71,50600.0,14.731,14.7496,14.7247,14.7496,50600.0
2010-06-30 10:40:00,23.71,23.72,23.62,23.64,77800.0,14.7496,14.7559,14.6936,14.7061,77800.0
2010-06-30 10:50:00,23.65,23.72,23.63,23.7,52400.0,14.7123,14.7559,14.6999,14.7434,52400.0
2010-06-30 11:00:00,23.7,23.75,23.68,23.74,95800.0,14.7434,14.7745,14.731,14.7683,95800.0
2010-06-30 11:10:00,23.75,23.79,23.73,23.75,81400.0,14.7745,14.7994,14.7621,14.7745,81400.0
2010-06-30 11:20:00,23.75,23.8,23.75,23.79,51800.0,14.7745,14.8056,14.7745,14.7994,51800.0
2010-06-30 11:30:00,23.79,23.84,23.79,23.84,27200.0,14.7994,14.8305,14.7994,14.8305,27200.0
2010-06-30 11:40:00,23.84,23.86,23.82,23.84,49800.0,14.8305,14.8429,14.8181,14.8305,49800.0
2010-06-30 11:50:00,23.85,23.85,23.79,23.79,43600.0,14.8367,14.8367,14.7994,14.7994,43600.0
2010-06-30 12:00:00,23.79,23.79,23.75,23.75,39200.0,14.7994,14.7994,14.7745,14.7745,39200.0
2010-06-30 12:10:00,23.76,23.78,23.75,23.77,24000.0,14.7807,14.7932,14.7745,14.787,24000.0
2010-06-30 12:20:00,23.77,23.77,23.69,23.69,50000.0,14.787,14.787,14.7372,14.7372,50000.0
2010-06-30 12:30:00,23.69,23.71,23.68,23.68,41000.0,14.7372,14.7496,14.731,14.731,41000.0
2010-06-30 12:40:00,23.68,23.7,23.67,23.68,72200.0,14.731,14.7434,14.7247,14.731,72200.0
2010-06-30 12:50:00,23.68,23.68,23.65,23.65,38400.0,14.731,14.731,14.7123,14.7123,38400.0
2010-06-30 13:00:00,23.66,23.68,23.63,23.64,35000.0,14.7185,14.731,14.6999,14.7061,35000.0
2010-06-30 13:10:00,23.65,23.67,23.64,23.67,31400.0,14.7123,14.7247,14.7061,14.7247,31400.0
2010-06-30 13:20:00,23.66,23.7,23.66,23.69,37400.0,14.7185,14.7434,14.7185,14.7372,37400.0
2010-06-30 13:30:00,23.69,23.73,23.67,23.7,72400.0,14.7372,14.7621,14.7247,14.7434,72400.0
2010-06-30 13:40:00,23.69,23.71,23.68,23.7,26000.0,14.7372,14.7496,14.731,14.7434,26000.0
2010-06-30 13:50:00,23.69,23.71,23.68,23.7,21400.0,14.7372,14.7496,14.731,14.7434,21400.0
2010-06-30 14:00:00,23.7,23.72,23.63,23.68,74800.0,14.7434,14.7559,14.6999,14.731,74800.0
2010-06-30 14:10:00,23.68,23.69,23.66,23.67,41400.0,14.731,14.7372,14.7185,14.7247,41400.0
2010-06-30 14:20:00,23.67,23.68,23.63,23.65,99800.0,14.7247,14.731,14.6999,14.7123,99800.0
2010-06-30 14:30:00,23.65,23.68,23.65,23.66,62400.0,14.7123,14.731,14.7123,14.7185,62400.0
2010-06-30 14:40:00,23.66,23.67,23.61,23.65,66400.0,14.7185,14.7247,14.6874,14.7123,66400.0
2010-06-30 14:50:00,23.65,23.68,23.63,23.67,48400.0,14.7123,14.731,14.6999,14.7247,48400.0
2010-06-30 15:00:00,23.67,23.68,23.64,23.64,74400.0,14.7247,14.731,14.7061,14.7061,74400.0
2010-06-30 15:10:00,23.64,23.65,23.57,23.57,123600.0,14.7061,14.7123,14.6625,14.6625,123600.0
2010-06-30 15:20:00,23.57,23.61,23.52,23.52,105200.0,14.6625,14.6874,14.6314,14.6314,105200.0
2010-06-30 15:30:00,23.52,23.52,23.42,23.43,144600.0,14.6314,14.6314,14.5692,14.5754,144600.0
2010-06-30 15:40:00,23.43,23.43,23.3,23.37,333800.0,14.5754,14.5754,14.4946,14.5381,333800.0
2010-06-30 15:50:00,23.38,23.43,23.36,23.4,852800.0,14.5443,14.5754,14.5319,14.5568,852800.0
2010-07-01 09:30:00,23.48,23.5,23.3,23.38,84600.0,14.6066,14.619,14.4946,14.5443,84600.0
2010-07-01 09:40:00,23.38,23.42,23.33,23.4,44400.0,14.5443,14.5692,14.5132,14.5568,44400.0
2010-07-01 09:50:00,23.41,23.43,23.34,23.39,54400.0,14.563,14.5754,14.5195,14.5506,54400.0
2010-07-01 10:00:00,23.39,23.41,23.28,23.38,72400.0,14.5506,14.563,14.4821,14.5443,72400.0
2010-07-01 10:10:00,23.39,23.4,23.32,23.35,85200.0,14.5506,14.5568,14.507,14.5257,85200.0
2010-07-01 10:20:00,23.35,23.41,23.34,23.39,63200.0,14.5257,14.563,14.5195,14.5506,63200.0
2010-07-01 10:30:00,23.39,23.4,23.32,23.32,60600.0,14.5506,14.5568,14.507,14.507,60600.0
2010-07-01 10:40:00,23.31,23.36,23.25,23.33,46000.0,14.5008,14.5319,14.4635,14.5132,46000.0
2010-07-01 10:50:00,23.34,23.34,23.24,23.25,26800.0,14.5195,14.5195,14.4573,14.4635,26800.0
2010-07-01 11:00:00,23.25,23.25,23.15,23.16,34800.0,14.4635,14.4635,14.4013,14.4075,34800.0
2010-07-01 11:10:00,23.17,23.22,23.15,23.21,33600.0,14.4137,14.4448,14.4013,14.4386,33600.0
2010-07-01 11:20:00,23.22,23.22,23.13,23.15,37000.0,14.4448,14.4448,14.3888,14.4013,37000.0
2010-07-01 11:30:00,23.14,23.2,23.14,23.18,29800.0,14.395,14.4324,14.395,14.4199,29800.0
2010-07-01 11:40:00,23.18,23.23,23.18,23.2,22200.0,14.4199,14.451,14.4199,14.4324,22200.0
2010-07-01 11:50:00,23.19,23.2,23.15,23.2,39400.0,14.4261,14.4324,14.4013,14.4324,39400.0
2010-07-01 12:00:00,23.2,23.2,23.14,23.14,39200.0,14.4324,14.4324,14.395,14.395,39200.0
2010-07-01 12:10:00,23.14,23.18,23.13,23.16,29400.0,14.395,14.4199,14.3888,14.4075,29400.0
2010-07-01 12:20:00,23.15,23.21,23.13,23.21,35000.0,14.4013,14.4386,14.3888,14.4386,35000.0
2010-07-01 12:30:00,23.2,23.24,23.19,23.24,31600.0,14.4324,14.4573,14.4261,14.4573,31600.0
2010-07-01 12:40:00,23.24,23.36,23.23,23.33,140400.0,14.4573,14.5319,14.451,14.5132,140400.0
2010-07-01 12:50:00,23.34,23.35,23.21,23.23,64200.0,14.5195,14.5257,14.4386,14.451,64200.0
2010-07-01 13:00:00,23.24,23.25,23.22,23.23,12400.0,14.4573,14.4635,14.4448,14.451,12400.0
2010-07-01 13:10:00,23.24,23.28,23.22,23.28,28000.0,14.4573,14.4821,14.4448,14.4821,28000.0
2010-07-01 13:20:00,23.28,23.3,23.25,23.25,45200.0,14.4821,14.4946,14.4635,14.4635,45200.0
2010-07-01 13:30:00,23.25,23.29,23.25,23.29,48600.0,14.4635,14.4884,14.4635,14.4884,48600.0
2010-07-01 13:40:00,23.29,23.29,23.23,23.24,68000.0,14.4884,14.4884,14.451,14.4573,68000.0
2010-07-01 13:50:00,23.23,23.3,23.22,23.3,128000.0,14.451,14.4946,14.4448,14.4946,128000.0
2010-07-01 14:00:00,23.29,23.37,23.29,23.31,275000.0,14.4884,14.5381,14.4884,14.5008,275000.0
2010-07-01 14:10:00,23.32,23.4,23.3,23.34,79400.0,14.507,14.5568,14.4946,14.5195,79400.0
2010-07-01 14:20:00,23.34,23.34,23.31,23.33,90200.0,14.5195,14.5195,14.5008,14.5132,90200.0
2010-07-01 14:30:00,23.33,23.34,23.28,23.28,104000.0,14.5132,14.5195,14.4821,14.4821,104000.0
2010-07-01 14:40:00,23.28,23.29,23.21,23.22,77000.0,14.4821,14.4884,14.4386,14.4448,77000.0
2010-07-01 14:50:00,23.22,23.24,23.19,23.22,74200.0,14.4448,14.4573,14.4261,14.4448,74200.0
2010-07-01 15:00:00,23.22,23.32,23.22,23.31,172200.0,14.4448,14.507,14.4448,14.5008,172200.0
2010-07-01 15:10:00,23.31,23.32,23.25,23.25,120200.0,14.5008,14.507,14.4635,14.4635,120200.0
2010-07-01 15:20:00,23.25,23.25,23.21,23.25,252200.0,14.4635,14.4635,14.4386,14.4635,252200.0
2010-07-01 15:30:00,23.24,23.27,23.23,23.25,352400.0,14.4573,14.4759,14.451,14.4635,352400.0
2010-07-01 15:40:00,23.25,23.27,23.18,23.19,422800.0,14.4635,14.4759,14.4199,14.4261,422800.0
2010-07-01 15:50:00,23.18,23.25,23.16,23.22,542600.0,14.4199,14.4635,14.4075,14.4448,542600.0
2010-07-02 09:30:00,23.23,23.34,23.19,23.3,86400.0,14.451,14.5195,14.4261,14.4946,86400.0
2010-07-02 09:40:00,23.31,23.33,23.23,23.24,44000.0,14.5008,14.5132,14.451,14.4573,44000.0
2010-07-02 09:50:00,23.24,23.33,23.21,23.32,83200.0,14.4573,14.5132,14.4386,14.507,83200.0
2010-07-02 10:00:00,23.31,23.33,23.24,23.25,95600.0,14.5008,14.5132,14.4573,14.4635,95600.0
2010-07-02 10:10:00,23.25,23.35,23.25,23.34,107400.0,14.4635,14.5257,14.4635,14.5195,107400.0
2010-07-02 10:20:00,23.35,23.4,23.32,23.33,54200.0,14.5257,14.5568,14.507,14.5132,54200.0
2010-07-02 10:30:00,23.33,23.36,23.32,23.36,47000.0,14.5132,14.5319,14.507,14.5319,47000.0
2010-07-02 10:40:00,23.36,23.41,23.36,23.38,45600.0,14.5319,14.563,14.5319,14.5443,45600.0
2010-07-02 10:50:00,23.39,23.4,23.36,23.38,70400.0,14.5506,14.5568,14.5319,14.5443,70400.0
2010-07-02 11:00:00,23.37,23.39,23.3,23.33,24600.0,14.5381,14.5506,14.4946,14.5132,24600.0
2010-07-02 11:10:00,23.34,23.38,23.31,23.31,156400.0,14.5195,14.5443,14.5008,14.5008,156400.0
2010-07-02 11:20:00,23.3,23.31,23.24,23.24,33000.0,14.4946,14.5008,14.4573,14.4573,33000.0
2010-07-02 11:30:00,23.24,23.24,23.15,23.16,65800.0,14.4573,14.4573,14.4013,14.4075,65800.0
2010-07-02 11:40:00,23.15,23.22,23.13,23.22,53200.0,14.4013,14.4448,14.3888,14.4448,53200.0
2010-07-02 11:50:00,23.22,23.28,23.21,23.26,49600.0,14.4448,14.4821,14.4386,14.4697,49600.0
2010-07-02 12:00:00,23.25,23.29,23.24,23.29,70000.0,14.4635,14.4884,14.4573,14.4884,70000.0
2010-07-02 12:10:00,23.29,23.31,23.27,23.28,33000.0,14.4884,14.5008,14.4759,14.4821,33000.0
2010-07-02 12:20:00,23.28,23.31,23.27,23.28,35600.0,14.4821,14.5008,14.4759,14.4821,35600.0
2010-07-02 12:30:00,23.28,23.29,23.26,23.28,89400.0,14.4821,14.4884,14.4697,14.4821,89400.0
2010-07-02 12:40:00,23.28,23.29,23.24,23.26,38800.0,14.4821,14.4884,14.4573,14.4697,38800.0
2010-07-02 12:50:00,23.25,23.28,23.25,23.25,28400.0,14.4635,14.4821,14.4635,14.4635,28400.0
2010-07-02 13:00:00,23.25,23.29,23.21,23.27,54400.0,14.4635,14.4884,14.4386,14.4759,54400.0
2010-07-02 13:10:00,23.27,23.28,23.25,23.27,30200.0,14.4759,14.4821,14.4635,14.4759,30200.0
2010-07-02 13:20:00,23.26,23.27,23.22,23.23,33400.0,14.4697,14.4759,14.4448,14.451,33400.0
2010-07-02 13:30:00,23.22,23.29,23.22,23.28,74800.0,14.4448,14.4884,14.4448,14.4821,74800.0
2010-07-02 13:40:00,23.28,23.29,23.25,23.27,30400.0,14.4821,14.4884,14.4635,14.4759,30400.0
2010-07-02 13:50:00,23.28,23.29,23.26,23.27,30000.0,14.4821,14.4884,14.4697,14.4759,30000.0
2010-07-02 14:00:00,23.26,23.29,23.25,23.27,22600.0,14.4697,14.4884,14.4635,14.4759,22600.0
2010-07-02 14:10:00,23.25,23.27,23.24,23.27,27200.0,14.4635,14.4759,14.4573,14.4759,27200.0
2010-07-02 14:20:00,23.27,23.28,23.25,23.27,27200.0,14.4759,14.4821,14.4635,14.4759,27200.0
2010-07-02 14:30:00,23.26,23.28,23.25,23.26,40400.0,14.4697,14.4821,14.4635,14.4697,40400.0
2010-07-02 14:40:00,23.26,23.27,23.25,23.25,33800.0,14.4697,14.4759,14.4635,14.4635,33800.0
2010-07-02 14:50:00,23.25,23.27,23.23,23.27,35200.0,14.4635,14.4759,14.451,14.4759,35200.0
2010-07-02 15:00:00,23.26,23.28,23.25,23.28,77000.0,14.4697,14.4821,14.4635,14.4821,77000.0
2010-07-02 15:10:00,23.28,23.29,23.25,23.25,60400.0,14.4821,14.4884,14.4635,14.4635,60400.0
2010-07-02 15:20:00,23.25,23.31,23.25,23.3,77000.0,14.4635,14.5008,14.4635,14.4946,77000.0
2010-07-02 15:30:00,23.3,23.36,23.29,23.36,84000.0,14.4946,14.5319,14.4884,14.5319,84000.0
2010-07-02 15:40:00,23.36,23.39,23.33,23.36,225600.0,14.5319,14.5506,14.5132,14.5319,225600.0
2010-07-02 15:50:00,23.36,23.36,23.24,23.24,268400.0,14.5319,14.5319,14.4573,14.4573,268400.0
2010-07-06 09:30:00,23.36,23.43,23.36,23.38,47400.0,14.5319,14.5754,14.5319,14.5443,47400.0
2010-07-06 09:40:00,23.36,23.43,23.34,23.41,79200.0,14.5319,14.5754,14.5195,14.563,79200.0
2010-07-06 09:50:00,23.42,23.5,23.41,23.47,67600.0,14.5692,14.619,14.563,14.6003,67600.0
2010-07-06 10:00:00,23.47,23.53,23.4,23.5,77000.0,14.6003,14.6377,14.5568,14.619,77000.0
2010-07-06 10:10:00,23.51,23.58,23.5,23.57,43800.0,14.6252,14.6688,14.619,14.6625,43800.0
2010-07-06 10:20:00,23.56,23.57,23.5,23.5,19600.0,14.6563,14.6625,14.619,14.619,19600.0
2010-07-06 10:30:00,23.5,23.59,23.48,23.57,29400.0,14.619,14.675,14.6066,14.6625,29400.0
2010-07-06 10:40:00,23.58,23.63,23.57,23.63,52000.0,14.6688,14.6999,14.6625,14.6999,52000.0
2010-07-06 10:50:00,23.63,23.65,23.59,23.61,67200.0,14.6999,14.7123,14.675,14.6874,67200.0
2010-07-06 11:00:00,23.6,23.65,23.58,23.6,96000.0,14.6812,14.7123,14.6688,14.6812,96000.0
2010-07-06 11:10:00,23.6,23.6,23.52,23.52,30200.0,14.6812,14.6812,14.6314,14.6314,30200.0
2010-07-06 11:20:00,23.52,23.53,23.5,23.5,25600.0,14.6314,14.6377,14.619,14.619,25600.0
2010-07-06 11:30:00,23.5,23.56,23.5,23.55,27000.0,14.619,14.6563,14.619,14.6501,27000.0
2010-07-06 11:40:00,23.54,23.54,23.5,23.53,48400.0,14.6439,14.6439,14.619,14.6377,48400.0
2010-07-06 11:50:00,23.53,23.57,23.52,23.55,27600.0,14.6377,14.6625,14.6314,14.6501,27600.0
2010-07-06 12:00:00,23.55,23.58,23.54,23.57,44200.0,14.6501,14.6688,14.6439,14.6625,44200.0
2010-07-06 12:10:00,23.57,23.58,23.53,23.56,37400.0,14.6625,14.6688,14.6377,14.6563,37400.0
2010-07-06 12:20:00,23.57,23.57,23.5,23.53,43000.0,14.6625,14.6625,14.619,14.6377,43000.0
2010-07-06 12:30:00,23.53,23.55,23.52,23.55,22800.0,14.6377,14.6501,14.6314,14.6501,22800.0
2010-07-06 12:40:00,23.54,23.55,23.48,23.52,43000.0,14.6439,14.6501,14.6066,14.6314,43000.0
2010-07-06 12:50:00,23.5,23.5,23.44,23.44,39800.0,14.619,14.619,14.5817,14.5817,39800.0
2010-07-06 13:00:00,23.45,23.47,23.43,23.46,38200.0,14.5879,14.6003,14.5754,14.5941,38200.0
2010-07-06 13:10:00,23.45,23.47,23.41,23.43,42600.0,14.5879,14.6003,14.563,14.5754,42600.0
2010-07-06 13:20:00,23.43,23.5,23.42,23.5,49600.0,14.5754,14.619,14.5692,14.619,49600.0
2010-07-06 13:30:00,23.5,23.5,23.42,23.42,40600.0,14.619,14.619,14.5692,14.5692,40600.0
2010-07-06 13:40:00,23.43,23.43,23.37,23.38,39000.0,14.5754,14.5754,14.5381,14.5443,39000.0
2010-07-06 13:50:00,23.38,23.39,23.33,23.35,34200.0,14.5443,14.5506,14.5132,14.5257,34200.0
2010-07-06 14:00:00,23.35,23.42,23.34,23.34,69400.0,14.5257,14.5692,14.5195,14.5195,69400.0
2010-07-06 14:10:00,23.35,23.35,23.3,23.34,47600.0,14.5257,14.5257,14.4946,14.5195,47600.0
2010-07-06 14:20:00,23.34,23.39,23.33,23.33,64600.0,14.5195,14.5506,14.5132,14.5132,64600.0
2010-07-06 14:30:00,23.34,23.4,23.33,23.4,38200.0,14.5195,14.5568,14.5132,14.5568,38200.0
2010-07-06 14:40:00,23.41,23.41,23.34,23.36,41400.0,14.563,14.563,14.5195,14.5319,41400.0
2010-07-06 14:50:00,23.35,23.39,23.33,23.33,76200.0,14.5257,14.5506,14.5132,14.5132,76200.0
2010-07-06 15:00:00,23.33,23.35,23.28,23.31,69200.0,14.5132,14.5257,14.4821,14.5008,69200.0
2010-07-06 15:10:00,23.3,23.36,23.29,23.33,113000.0,14.4946,14.5319,14.4884,14.5132,113000.0
2010-07-06 15:20:00,23.32,23.35,23.27,23.35,117800.0,14.507,14.5257,14.4759,14.5257,117800.0
2010-07-06 15:30:00,23.35,23.39,23.33,23.38,102200.0,14.5257,14.5506,14.5132,14.5443,102200.0
2010-07-06 15:40:00,23.37,23.5,23.37,23.43,151400.0,14.5381,14.619,14.5381,14.5754,151400.0
2010-07-06 15:50:00,23.44,23.53,23.42,23.52,298600.0,14.5817,14.6377,14.5692,14.6314,298600.0
2010-07-07 09:30:00,23.5,23.57,23.47,23.57,57000.0,14.619,14.6625,14.6003,14.6625,57000.0
2010-07-07 09:40:00,23.59,23.72,23.58,23.71,24600.0,14.675,14.7559,14.6688,14.7496,24600.0
2010-07-07 09:50:00,23.71,23.73,23.63,23.63,61200.0,14.7496,14.7621,14.6999,14.6999,61200.0
2010-07-07 10:00:00,23.65,23.72,23.64,23.72,39400.0,14.7123,14.7559,14.7061,14.7559,39400.0
2010-07-07 10:10:00,23.72,23.8,23.72,23.8,40600.0,14.7559,14.8056,14.7559,14.8056,40600.0
2010-07-07 10:20:00,23.79,23.86,23.79,23.86,73000.0,14.7994,14.8429,14.7994,14.8429,73000.0
2010-07-07 10:30:00,23.85,23.94,23.85,23.93,137200.0,14.8367,14.8927,14.8367,14.8865,137200.0
2010-07-07 10:40:00,23.93,23.96,23.89,23.95,76200.0,14.8865,14.9052,14.8616,14.8989,76200.0
2010-07-07 10:50:00,23.94,23.98,23.92,23.97,29400.0,14.8927,14.9176,14.8803,14.9114,29400.0
2010-07-07 11:00:00,23.97,23.98,23.88,23.89,24600.0,14.9114,14.9176,14.8554,14.8616,24600.0
2010-07-07 11:10:00,23.88,23.91,23.87,23.91,56800.0,14.8554,14.874,14.8492,14.874,56800.0
2010-07-07 11:20:00,23.91,23.95,23.9,23.93,89200.0,14.874,14.8989,14.8678,14.8865,89200.0
2010-07-07 11:30:00,23.93,23.97,23.92,23.95,72600.0,14.8865,14.9114,14.8803,14.8989,72600.0
2010-07-07 11:40:00,23.95,23.95,23.83,23.83,19800.0,14.8989,14.8989,14.8243,14.8243,19800.0
2010-07-07 11:50:00,23.82,23.84,23.77,23.77,26200.0,14.8181,14.8305,14.787,14.787,26200.0
2010-07-07 12:00:00,23.77,23.79,23.77,23.79,38200.0,14.787,14.7994,14.787,14.7994,38200.0
2010-07-07 12:10:00,23.78,23.81,23.77,23.79,65600.0,14.7932,14.8118,14.787,14.7994,65600.0
2010-07-07 12:20:00,23.79,23.8,23.77,23.79,14200.0,14.7994,14.8056,14.787,14.7994,14200.0
2010-07-07 12:30:00,23.81,23.83,23.8,23.82,20800.0,14.8118,14.8243,14.8056,14.8181,20800.0
2010-07-07 12:40:00,23.81,23.84,23.8,23.83,23400.0,14.8118,14.8305,14.8056,14.8243,23400.0
2010-07-07 12:50:00,23.83,23.88,23.83,23.87,25200.0,14.8243,14.8554,14.8243,14.8492,25200.0
2010-07-07 13:00:00,23.87,23.9,23.87,23.89,14000.0,14.8492,14.8678,14.8492,14.8616,14000.0
2010-07-07 13:10:00,23.9,24.0,23.89,24.0,73400.0,14.8678,14.93,14.8616,14.93,73400.0
2010-07-07 13:20:00,24.0,24.02,23.98,24.02,60400.0,14.93,14.9425,14.9176,14.9425,60400.0
2010-07-07 13:30:00,24.0,24.02,23.98,23.98,17800.0,14.93,14.9425,14.9176,14.9176,17800.0
2010-07-07 13:40:00,23.98,24.0,23.97,24.0,33600.0,14.9176,14.93,14.9114,14.93,33600.0
2010-07-07 13:50:00,24.0,24.05,23.99,24.03,111000.0,14.93,14.9611,14.9238,14.9487,111000.0
2010-07-07 14:00:00,24.04,24.06,24.01,24.02,42400.0,14.9549,14.9674,14.9363,14.9425,42400.0
2010-07-07 14:10:00,24.02,24.05,23.99,24.0,65400.0,14.9425,14.9611,14.9238,14.93,65400.0
2010-07-07 14:20:00,23.99,24.02,23.98,24.02,25400.0,14.9238,14.9425,14.9176,14.9425,25400.0
2010-07-07 14:30:00,24.02,24.02,23.99,24.0,32600.0,14.9425,14.9425,14.9238,14.93,32600.0
2010-07-07 14:40:00,24.0,24.05,24.0,24.03,41200.0,14.93,14.9611,14.93,14.9487,41200.0
2010-07-07 14:50:00,24.03,24.08,24.03,24.08,48600.0,14.9487,14.9798,14.9487,14.9798,48600.0
2010-07-07 15:00:00,24.08,24.08,24.05,24.06,89800.0,14.9798,14.9798,14.9611,14.9674,89800.0
2010-07-07 15:10:00,24.06,24.12,24.06,24.11,109600.0,14.9674,15.0047,14.9674,14.9985,109600.0
2010-07-07 15:20:00,24.11,24.16,24.1,24.15,132600.0,14.9985,15.0296,14.9922,15.0234,132600.0
2010-07-07 15:30:00,24.15,24.17,24.11,24.11,195000.0,15.0234,15.0358,14.9985,14.9985,195000.0
2010-07-07 15:40:00,24.11,24.16,24.1,24.14,338200.0,14.9985,15.0296,14.9922,15.0171,338200.0
2010-07-07 15:50:00,24.14,24.25,24.13,24.23,459200.0,15.0171,15.0856,15.0109,15.0731,459200.0
2010-07-08 09:30:00,24.37,24.42,24.35,24.39,84200.0,15.1602,15.1913,15.1478,15.1727,84200.0
2010-07-08 09:40:00,24.38,24.4,24.34,24.34,58400.0,15.1664,15.1789,15.1415,15.1415,58400.0
2010-07-08 09:50:00,24.35,24.38,24.34,24.36,39000.0,15.1478,15.1664,15.1415,15.154,39000.0
2010-07-08 10:00:00,24.36,24.39,24.32,24.33,46400.0,15.154,15.1727,15.1291,15.1353,46400.0
2010-07-08 10:10:00,24.33,24.36,24.29,24.33,55000.0,15.1353,15.154,15.1104,15.1353,55000.0
2010-07-08 10:20:00,24.33,24.34,24.3,24.32,35200.0,15.1353,15.1415,15.1167,15.1291,35200.0
2010-07-08 10:30:00,24.32,24.32,24.29,24.3,34600.0,15.1291,15.1291,15.1104,15.1167,34600.0
2010-07-08 10:40:00,24.3,24.3,24.21,24.22,82600.0,15.1167,15.1167,15.0607,15.0669,82600.0
2010-07-08 10:50:00,24.22,24.28,24.2,24.28,26000.0,15.0669,15.1042,15.0545,15.1042,26000.0
2010-07-08 11:00:00,24.28,24.34,24.26,24.32,45400.0,15.1042,15.1415,15.0918,15.1291,45400.0
2010-07-08 11:10:00,24.32,24.35,24.3,24.35,27600.0,15.1291,15.1478,15.1167,15.1478,27600.0
2010-07-08 11:20:00,24.35,24.36,24.31,24.32,41600.0,15.1478,15.154,15.1229,15.1291,41600.0
2010-07-08 11:30:00,24.32,24.37,24.32,24.32,38800.0,15.1291,15.1602,15.1291,15.1291,38800.0
2010-07-08 11:40:00,24.32,24.36,24.28,24.35,30800.0,15.1291,15.154,15.1042,15.1478,30800.0
2010-07-08 11:50:00,24.35,24.35,24.29,24.29,26200.0,15.1478,15.1478,15.1104,15.1104,26200.0
2010-07-08 12:00:00,24.27,24.3,24.24,24.28,75400.0,15.098,15.1167,15.0793,15.1042,75400.0
2010-07-08 12:10:00,24.28,24.28,24.2,24.21,40800.0,15.1042,15.1042,15.0545,15.0607,40800.0
2010-07-08 12:20:00,24.21,24.21,24.17,24.18,29000.0,15.0607,15.0607,15.0358,15.042,29000.0
2010-07-08 12:30:00,24.18,24.18,24.16,24.17,26200.0,15.042,15.042,15.0296,15.0358,26200.0
2010-07-08 12:40:00,24.17,24.18,24.15,24.18,49400.0,15.0358,15.042,15.0234,15.042,49400.0
2010-07-08 12:50:00,24.18,24.22,24.18,24.22,39800.0,15.042,15.0669,15.042,15.0669,39800.0
2010-07-08 13:00:00,24.22,24.27,24.2,24.26,31800.0,15.0669,15.098,15.0545,15.0918,31800.0
2010-07-08 13:10:00,24.27,24.27,24.19,24.27,38600.0,15.098,15.098,15.0482,15.098,38600.0
2010-07-08 13:20:00,24.26,24.27,24.23,24.23,12600.0,15.0918,15.098,15.0731,15.0731,12600.0
2010-07-08 13:30:00,24.22,24.24,24.22,24.22,14200.0,15.0669,15.0793,15.0669,15.0669,14200.0
2010-07-08 13:40:00,24.21,24.25,24.21,24.25,20200.0,15.0607,15.0856,15.0607,15.0856,20200.0
2010-07-08 13:50:00,24.25,24.25,24.21,24.23,24800.0,15.0856,15.0856,15.0607,15.0731,24800.0
2010-07-08 14:00:00,24.23,24.24,24.22,24.22,18800.0,15.0731,15.0793,15.0669,15.0669,18800.0
2010-07-08 14:10:00,24.22,24.22,24.16,24.18,27200.0,15.0669,15.0669,15.0296,15.042,27200.0
2010-07-08 14:20:00,24.18,24.2,24.17,24.2,30600.0,15.042,15.0545,15.0358,15.0545,30600.0
2010-07-08 14:30:00,24.2,24.24,24.2,24.21,45800.0,15.0545,15.0793,15.0545,15.0607,45800.0
2010-07-08 14:40:00,24.21,24.24,24.21,24.24,39200.0,15.0607,15.0793,15.0607,15.0793,39200.0
2010-07-08 14:50:00,24.24,24.29,24.23,24.29,31200.0,15.0793,15.1104,15.0731,15.1104,31200.0
2010-07-08 15:00:00,24.28,24.3,24.25,24.25,81000.0,15.1042,15.1167,15.0856,15.0856,81000.0
2010-07-08 15:10:00,24.25,24.27,24.23,24.27,47200.0,15.0856,15.098,15.0731,15.098,47200.0
2010-07-08 15:20:00,24.27,24.32,24.27,24.32,48800.0,15.098,15.1291,15.098,15.1291,48800.0
2010-07-08 15:30:00,24.32,24.39,24.32,24.39,92800.0,15.1291,15.1727,15.1291,15.1727,92800.0
2010-07-08 15:40:00,24.39,24.41,24.36,24.36,209400.0,15.1727,15.1851,15.154,15.154,209400.0
2010-07-08 15:50:00,24.36,24.42,24.35,24.41,240200.0,15.154,15.1913,15.1478,15.1851,240200.0
2010-07-09 09:30:00,24.46,24.49,24.42,24.45,102800.0,15.2162,15.2349,15.1913,15.21,102800.0
2010-07-09 09:40:00,24.45,24.56,24.45,24.5,74600.0,15.21,15.2784,15.21,15.2411,74600.0
2010-07-09 09:50:00,24.51,24.51,24.47,24.48,79200.0,15.2473,15.2473,15.2224,15.2286,79200.0
2010-07-09 10:00:00,24.46,24.55,24.45,24.47,47400.0,15.2162,15.2722,15.21,15.2224,47400.0
2010-07-09 10:10:00,24.46,24.49,24.41,24.42,55600.0,15.2162,15.2349,15.1851,15.1913,55600.0
2010-07-09 10:20:00,24.42,24.48,24.4,24.47,52200.0,15.1913,15.2286,15.1789,15.2224,52200.0
2010-07-09 10:30:00,24.46,24.53,24.46,24.5,40400.0,15.2162,15.2597,15.2162,15.2411,40400.0
2010-07-09 10:40:00,24.49,24.5,24.4,24.41,43000.0,15.2349,15.2411,15.1789,15.1851,43000.0
2010-07-09 10:50:00,24.42,24.43,24.38,24.39,40000.0,15.1913,15.1975,15.1664,15.1727,40000.0
2010-07-09 11:00:00,24.39,24.39,24.34,24.34,29000.0,15.1727,15.1727,15.1415,15.1415,29000.0
2010-07-09 11:10:00,24.34,24.38,24.34,24.38,31000.0,15.1415,15.1664,15.1415,15.1664,31000.0
2010-07-09 11:20:00,24.38,24.38,24.34,24.36,19200.0,15.1664,15.1664,15.1415,15.154,19200.0
2010-07-09 11:30:00,24.36,24.42,24.36,24.42,35600.0,15.154,15.1913,15.154,15.1913,35600.0
2010-07-09 11:40:00,24.43,24.47,24.42,24.46,37600.0,15.1975,15.2224,15.1913,15.2162,37600.0
2010-07-09 11:50:00,24.45,24.47,24.45,24.45,32600.0,15.21,15.2224,15.21,15.21,32600.0
2010-07-09 12:00:00,24.45,24.5,24.45,24.5,22200.0,15.21,15.2411,15.21,15.2411,22200.0
2010-07-09 12:10:00,24.5,24.53,24.48,24.51,19800.0,15.2411,15.2597,15.2286,15.2473,19800.0
2010-07-09 12:20:00,24.51,24.51,24.49,24.5,18600.0,15.2473,15.2473,15.2349,15.2411,18600.0
2010-07-09 12:30:00,24.5,24.51,24.47,24.5,28200.0,15.2411,15.2473,15.2224,15.2411,28200.0
2010-07-09 12:40:00,24.5,24.54,24.5,24.54,23800.0,15.2411,15.266,15.2411,15.266,23800.0
2010-07-09 12:50:00,24.54,24.54,24.52,24.54,29600.0,15.266,15.266,15.2535,15.266,29600.0
2010-07-09 13:00:00,24.53,24.56,24.53,24.55,32800.0,15.2597,15.2784,15.2597,15.2722,32800.0
2010-07-09 13:10:00,24.54,24.54,24.5,24.5,39400.0,15.266,15.266,15.2411,15.2411,39400.0
2010-07-09 13:20:00,24.5,24.5,24.49,24.49,24000.0,15.2411,15.2411,15.2349,15.2349,24000.0
2010-07-09 13:30:00,24.49,24.51,24.49,24.5,26800.0,15.2349,15.2473,15.2349,15.2411,26800.0
2010-07-09 13:40:00,24.5,24.5,24.48,24.49,31200.0,15.2411,15.2411,15.2286,15.2349,31200.0
2010-07-09 13:50:00,24.49,24.51,24.49,24.49,22600.0,15.2349,15.2473,15.2349,15.2349,22600.0
2010-07-09 14:00:00,24.49,24.51,24.48,24.48,32400.0,15.2349,15.2473,15.2286,15.2286,32400.0
2010-07-09 14:10:00,24.49,24.49,24.45,24.47,30000.0,15.2349,15.2349,15.21,15.2224,30000.0
2010-07-09 14:20:00,24.47,24.51,24.46,24.5,37400.0,15.2224,15.2473,15.2162,15.2411,37400.0
2010-07-09 14:30:00,24.5,24.5,24.47,24.47,28800.0,15.2411,15.2411,15.2224,15.2224,28800.0
2010-07-09 14:40:00,24.47,24.53,24.47,24.53,58400.0,15.2224,15.2597,15.2224,15.2597,58400.0
2010-07-09 14:50:00,24.52,24.61,24.52,24.6,72000.0,15.2535,15.3095,15.2535,15.3033,72000.0
2010-07-09 15:00:00,24.59,24.6,24.58,24.59,82000.0,15.2971,15.3033,15.2908,15.2971,82000.0
2010-07-09 15:10:00,24.59,24.61,24.56,24.56,49000.0,15.2971,15.3095,15.2784,15.2784,49000.0
2010-07-09 15:20:00,24.56,24.59,24.53,24.55,86400.0,15.2784,15.2971,15.2597,15.2722,86400.0
2010-07-09 15:30:00,24.55,24.57,24.54,24.56,92200.0,15.2722,15.2846,15.266,15.2784,92200.0
2010-07-09 15:40:00,24.56,24.6,24.56,24.58,200000.0,15.2784,15.3033,15.2784,15.2908,200000.0
2010-07-09 15:50:00,24.59,24.64,24.57,24.61,368200.0,15.2971,15.3282,15.2846,15.3095,368200.0
2010-07-12 09:30:00,24.55,24.55,24.43,24.48,55200.0,15.2722,15.2722,15.1975,15.2286,55200.0
2010-07-12 09:40:00,24.5,24.55,24.48,24.5,37400.0,15.2411,15.2722,15.2286,15.2411,37400.0
2010-07-12 09:50:00,24.49,24.57,24.49,24.57,19600.0,15.2349,15.2846,15.2349,15.2846,19600.0
2010-07-12 10:00:00,24.57,24.61,24.55,24.6,73000.0,15.2846,15.3095,15.2722,15.3033,73000.0
2010-07-12 10:10:00,24.6,24.6,24.56,24.59,44400.0,15.3033,15.3033,15.2784,15.2971,44400.0
2010-07-12 10:20:00,24.59,24.6,24.58,24.59,55800.0,15.2971,15.3033,15.2908,15.2971,55800.0
2010-07-12 10:30:00,24.59,24.64,24.59,24.64,23600.0,15.2971,15.3282,15.2971,15.3282,23600.0
2010-07-12 10:40:00,24.65,24.65,24.61,24.61,44600.0,15.3344,15.3344,15.3095,15.3095,44600.0
2010-07-12 10:50:00,24.61,24.62,24.59,24.62,54600.0,15.3095,15.3157,15.2971,15.3157,54600.0
2010-07-12 11:00:00,24.62,24.62,24.53,24.53,47000.0,15.3157,15.3157,15.2597,15.2597,47000.0
2010-07-12 11:10:00,24.53,24.57,24.53,24.57,110400.0,15.2597,15.2846,15.2597,15.2846,110400.0
2010-07-12 11:20:00,24.57,24.63,24.55,24.63,42000.0,15.2846,15.322,15.2722,15.322,42000.0
2010-07-12 11:30:00,24.63,24.64,24.6,24.61,46000.0,15.322,15.3282,15.3033,15.3095,46000.0
2010-07-12 11:40:00,24.6,24.61,24.57,24.58,34800.0,15.3033,15.3095,15.2846,15.2908,34800.0
2010-07-12 11:50:00,24.58,24.72,24.57,24.72,69600.0,15.2908,15.3779,15.2846,15.3779,69600.0
2010-07-12 12:00:00,24.72,24.77,24.72,24.75,40000.0,15.3779,15.409,15.3779,15.3966,40000.0
2010-07-12 12:10:00,24.75,24.75,24.73,24.73,17000.0,15.3966,15.3966,15.3842,15.3842,17000.0
2010-07-12 12:20:00,24.73,24.73,24.68,24.71,25400.0,15.3842,15.3842,15.3531,15.3717,25400.0
2010-07-12 12:30:00,24.71,24.73,24.7,24.73,20600.0,15.3717,15.3842,15.3655,15.3842,20600.0
2010-07-12 12:40:00,24.73,24.74,24.68,24.7,39200.0,15.3842,15.3904,15.3531,15.3655,39200.0
2010-07-12 12:50:00,24.7,24.71,24.7,24.7,31000.0,15.3655,15.3717,15.3655,15.3655,31000.0
2010-07-12 13:00:00,24.7,24.7,24.65,24.65,22400.0,15.3655,15.3655,15.3344,15.3344,22400.0
2010-07-12 13:10:00,24.65,24.69,24.65,24.68,41200.0,15.3344,15.3593,15.3344,15.3531,41200.0
2010-07-12 13:20:00,24.68,24.68,24.66,24.68,18800.0,15.3531,15.3531,15.3406,15.3531,18800.0
2010-07-12 13:30:00,24.67,24.68,24.65,24.66,21200.0,15.3468,15.3531,15.3344,15.3406,21200.0
2010-07-12 13:40:00,24.67,24.69,24.67,24.68,16200.0,15.3468,15.3593,15.3468,15.3531,16200.0
2010-07-12 13:50:00,24.68,24.71,24.68,24.7,18400.0,15.3531,15.3717,15.3531,15.3655,18400.0
2010-07-12 14:00:00,24.7,24.7,24.67,24.67,7800.0,15.3655,15.3655,15.3468,15.3468,7800.0
2010-07-12 14:10:00,24.67,24.68,24.63,24.63,14200.0,15.3468,15.3531,15.322,15.322,14200.0
2010-07-12 14:20:00,24.64,24.64,24.61,24.63,13400.0,15.3282,15.3282,15.3095,15.322,13400.0
2010-07-12 14:30:00,24.61,24.64,24.6,24.63,24200.0,15.3095,15.3282,15.3033,15.322,24200.0
2010-07-12 14:40:00,24.63,24.68,24.62,24.67,44600.0,15.322,15.3531,15.3157,15.3468,44600.0
2010-07-12 14:50:00,24.67,24.67,24.62,24.64,24400.0,15.3468,15.3468,15.3157,15.3282,24400.0
2010-07-12 15:00:00,24.64,24.64,24.6,24.62,37400.0,15.3282,15.3282,15.3033,15.3157,37400.0
2010-07-12 15:10:00,24.62,24.65,24.6,24.64,37000.0,15.3157,15.3344,15.3033,15.3282,37000.0
2010-07-12 15:20:00,24.64,24.65,24.63,24.65,37200.0,15.3282,15.3344,15.322,15.3344,37200.0
2010-07-12 15:30:00,24.65,24.66,24.63,24.64,43200.0,15.3344,15.3406,15.322,15.3282,43200.0
2010-07-12 15:40:00,24.65,24.66,24.61,24.63,76000.0,15.3344,15.3406,15.3095,15.322,76000.0
2010-07-12 15:50:00,24.63,24.68,24.61,24.66,161400.0,15.322,15.3531,15.3095,15.3406,161400.0
2010-07-13 09:30:00,24.89,25.0,24.87,24.99,69200.0,15.4837,15.5521,15.4713,15.5459,69200.0
2010-07-13 09:40:00,25.0,25.0,24.93,24.93,62800.0,15.5521,15.5521,15.5086,15.5086,62800.0
2010-07-13 09:50:00,24.93,24.98,24.89,24.97,49600.0,15.5086,15.5397,15.4837,15.5335,49600.0
2010-07-13 10:00:00,24.97,25.09,24.95,25.05,66800.0,15.5335,15.6081,15.521,15.5832,66800.0
2010-07-13 10:10:00,25.06,25.07,25.0,25.05,36200.0,15.5894,15.5957,15.5521,15.5832,36200.0
2010-07-13 10:20:00,25.06,25.06,25.01,25.02,19200.0,15.5894,15.5894,15.5583,15.5646,19200.0
2010-07-13 10:30:00,25.03,25.04,24.88,24.88,31000.0,15.5708,15.577,15.4775,15.4775,31000.0
2010-07-13 10:40:00,24.89,24.93,24.86,24.93,33400.0,15.4837,15.5086,15.465,15.5086,33400.0
2010-07-13 10:50:00,24.93,24.96,24.93,24.93,55200.0,15.5086,15.5272,15.5086,15.5086,55200.0
2010-07-13 11:00:00,24.92,24.96,24.92,24.93,25000.0,15.5024,15.5272,15.5024,15.5086,25000.0
2010-07-13 11:10:00,24.93,24.93,24.89,24.91,26400.0,15.5086,15.5086,15.4837,15.4961,26400.0
2010-07-13 11:20:00,24.9,24.91,24.85,24.88,22800.0,15.4899,15.4961,15.4588,15.4775,22800.0
2010-07-13 11:30:00,24.87,24.98,24.87,24.98,25200.0,15.4713,15.5397,15.4713,15.5397,25200.0
2010-07-13 11:40:00,24.98,25.02,24.98,25.0,33400.0,15.5397,15.5646,15.5397,15.5521,33400.0
2010-07-13 11:50:00,25.0,25.03,24.93,24.96,55600.0,15.5521,15.5708,15.5086,15.5272,55600.0
2010-07-13 12:00:00,24.96,24.97,24.93,24.96,49000.0,15.5272,15.5335,15.5086,15.5272,49000.0
2010-07-13 12:10:00,24.96,24.97,24.93,24.93,37800.0,15.5272,15.5335,15.5086,15.5086,37800.0
2010-07-13 12:20:00,24.93,24.93,24.89,24.9,44800.0,15.5086,15.5086,15.4837,15.4899,44800.0
2010-07-13 12:30:00,24.9,24.93,24.9,24.92,37200.0,15.4899,15.5086,15.4899,15.5024,37200.0
2010-07-13 12:40:00,24.92,24.92,24.86,24.86,21200.0,15.5024,15.5024,15.465,15.465,21200.0
2010-07-13 12:50:00,24.88,24.88,24.85,24.86,28600.0,15.4775,15.4775,15.4588,15.465,28600.0
2010-07-13 13:00:00,24.86,24.93,24.85,24.91,37200.0,15.465,15.5086,15.4588,15.4961,37200.0
2010-07-13 13:10:00,24.91,24.91,24.8,24.82,32600.0,15.4961,15.4961,15.4277,15.4401,32600.0
2010-07-13 13:20:00,24.81,24.82,24.8,24.8,23800.0,15.4339,15.4401,15.4277,15.4277,23800.0
2010-07-13 13:30:00,24.8,24.81,24.78,24.8,48600.0,15.4277,15.4339,15.4153,15.4277,48600.0
2010-07-13 13:40:00,24.81,24.82,24.78,24.79,22800.0,15.4339,15.4401,15.4153,15.4215,22800.0
2010-07-13 13:50:00,24.78,24.79,24.75,24.75,43800.0,15.4153,15.4215,15.3966,15.3966,43800.0
2010-07-13 14:00:00,24.75,24.78,24.73,24.78,85400.0,15.3966,15.4153,15.3842,15.4153,85400.0
2010-07-13 14:10:00,24.78,24.79,24.76,24.79,28200.0,15.4153,15.4215,15.4028,15.4215,28200.0
2010-07-13 14:20:00,24.79,24.8,24.77,24.78,47400.0,15.4215,15.4277,15.409,15.4153,47400.0
2010-07-13 14:30:00,24.78,24.85,24.78,24.85,84600.0,15.4153,15.4588,15.4153,15.4588,84600.0
2010-07-13 14:40:00,24.85,24.89,24.85,24.89,83800.0,15.4588,15.4837,15.4588,15.4837,83800.0
2010-07-13 14:50:00,24.89,24.94,24.88,24.94,62800.0,15.4837,15.5148,15.4775,15.5148,62800.0
2010-07-13 15:00:00,24.95,24.96,24.88,24.89,49400.0,15.521,15.5272,15.4775,15.4837,49400.0
2010-07-13 15:10:00,24.88,24.88,24.86,24.88,56600.0,15.4775,15.4775,15.465,15.4775,56600.0
2010-07-13 15:20:00,24.88,24.91,24.86,24.9,77000.0,15.4775,15.4961,15.465,15.4899,77000.0
2010-07-13 15:30:00,24.9,24.93,24.89,24.93,82400.0,15.4899,15.5086,15.4837,15.5086,82400.0
2010-07-13 15:40:00,24.93,24.96,24.92,24.94,257000.0,15.5086,15.5272,15.5024,15.5148,257000.0
2010-07-13 15:50:00,24.94,24.96,24.88,24.9,305600.0,15.5148,15.5272,15.4775,15.4899,305600.0
2010-07-14 09:30:00,24.75,24.85,24.65,24.67,81600.0,15.3966,15.4588,15.3344,15.3468,81600.0
2010-07-14 09:40:00,24.67,24.73,24.64,24.71,28600.0,15.3468,15.3842,15.3282,15.3717,28600.0
2010-07-14 09:50:00,24.72,24.8,24.7,24.7,38400.0,15.3779,15.4277,15.3655,15.3655,38400.0
2010-07-14 10:00:00,24.7,24.7,24.63,24.68,31200.0,15.3655,15.3655,15.322,15.3531,31200.0
2010-07-14 10:10:00,24.68,24.7,24.66,24.67,17200.0,15.3531,15.3655,15.3406,15.3468,17200.0
2010-07-14 10:20:00,24.66,24.72,24.66,24.71,26000.0,15.3406,15.3779,15.3406,15.3717,26000.0
2010-07-14 10:30:00,24.72,24.77,24.7,24.71,26800.0,15.3779,15.409,15.3655,15.3717,26800.0
2010-07-14 10:40:00,24.71,24.85,24.69,24.82,52000.0,15.3717,15.4588,15.3593,15.4401,52000.0
2010-07-14 10:50:00,24.82,24.85,24.77,24.8,33000.0,15.4401,15.4588,15.409,15.4277,33000.0
2010-07-14 11:00:00,24.81,24.85,24.78,24.79,38800.0,15.4339,15.4588,15.4153,15.4215,38800.0
2010-07-14 11:10:00,24.79,24.85,24.78,24.85,26200.0,15.4215,15.4588,15.4153,15.4588,26200.0
2010-07-14 11:20:00,24.85,24.85,24.82,24.84,33600.0,15.4588,15.4588,15.4401,15.4526,33600.0
2010-07-14 11:30:00,24.84,24.86,24.83,24.84,23800.0,15.4526,15.465,15.4464,15.4526,23800.0
2010-07-14 11:40:00,24.84,24.9,24.83,24.89,23000.0,15.4526,15.4899,15.4464,15.4837,23000.0
2010-07-14 11:50:00,24.88,24.9,24.86,24.86,22800.0,15.4775,15.4899,15.465,15.465,22800.0
2010-07-14 12:00:00,24.86,24.88,24.83,24.83,23600.0,15.465,15.4775,15.4464,15.4464,23600.0
2010-07-14 12:10:00,24.83,24.83,24.8,24.81,20200.0,15.4464,15.4464,15.4277,15.4339,20200.0
2010-07-14 12:20:00,24.82,24.84,24.81,24.83,16200.0,15.4401,15.4526,15.4339,15.4464,16200.0
2010-07-14 12:30:00,24.83,24.83,24.81,24.81,20800.0,15.4464,15.4464,15.4339,15.4339,20800.0
2010-07-14 12:40:00,24.81,24.83,24.79,24.8,26600.0,15.4339,15.4464,15.4215,15.4277,26600.0
2010-07-14 12:50:00,24.8,24.8,24.76,24.77,22000.0,15.4277,15.4277,15.4028,15.409,22000.0
2010-07-14 13:00:00,24.76,24.77,24.72,24.74,36600.0,15.4028,15.409,15.3779,15.3904,36600.0
2010-07-14 13:10:00,24.73,24.74,24.72,24.74,25400.0,15.3842,15.3904,15.3779,15.3904,25400.0
2010-07-14 13:20:00,24.73,24.74,24.72,24.73,33600.0,15.3842,15.3904,15.3779,15.3842,33600.0
2010-07-14 13:30:00,24.74,24.75,24.73,24.73,24400.0,15.3904,15.3966,15.3842,15.3842,24400.0
2010-07-14 13:40:00,24.74,24.74,24.72,24.72,36800.0,15.3904,15.3904,15.3779,15.3779,36800.0
2010-07-14 13:50:00,24.72,24.72,24.67,24.67,36400.0,15.3779,15.3779,15.3468,15.3468,36400.0
2010-07-14 14:00:00,24.66,24.68,24.59,24.62,87400.0,15.3406,15.3531,15.2971,15.3157,87400.0
2010-07-14 14:10:00,24.62,24.65,24.59,24.61,141400.0,15.3157,15.3344,15.2971,15.3095,141400.0
2010-07-14 14:20:00,24.61,24.62,24.56,24.58,128200.0,15.3095,15.3157,15.2784,15.2908,128200.0
2010-07-14 14:30:00,24.58,24.59,24.57,24.57,89200.0,15.2908,15.2971,15.2846,15.2846,89200.0
2010-07-14 14:40:00,24.58,24.64,24.58,24.63,223200.0,15.2908,15.3282,15.2908,15.322,223200.0
2010-07-14 14:50:00,24.62,24.63,24.59,24.61,87400.0,15.3157,15.322,15.2971,15.3095,87400.0
2010-07-14 15:00:00,24.61,24.63,24.6,24.61,71000.0,15.3095,15.322,15.3033,15.3095,71000.0
2010-07-14 15:10:00,24.61,24.63,24.59,24.62,113200.0,15.3095,15.322,15.2971,15.3157,113200.0
2010-07-14 15:20:00,24.61,24.64,24.6,24.62,116600.0,15.3095,15.3282,15.3033,15.3157,116600.0
2010-07-14 15:30:00,24.63,24.64,24.6,24.61,120600.0,15.322,15.3282,15.3033,15.3095,120600.0
2010-07-14 15:40:00,24.61,24.63,24.57,24.63,341200.0,15.3095,15.322,15.2846,15.322,341200.0
2010-07-14 15:50:00,24.62,24.7,24.61,24.7,319800.0,15.3157,15.3655,15.3095,15.3655,319800.0
2010-07-15 09:30:00,24.73,24.77,24.71,24.74,238600.0,15.3842,15.409,15.3717,15.3904,238600.0
2010-07-15 09:40:00,24.74,24.8,24.7,24.79,94400.0,15.3904,15.4277,15.3655,15.4215,94400.0
2010-07-15 09:50:00,24.79,24.81,24.71,24.74,101800.0,15.4215,15.4339,15.3717,15.3904,101800.0
2010-07-15 10:00:00,24.73,24.74,24.57,24.59,90600.0,15.3842,15.3904,15.2846,15.2971,90600.0
2010-07-15 10:10:00,24.58,24.59,24.47,24.47,85400.0,15.2908,15.2971,15.2224,15.2224,85400.0
2010-07-15 10:20:00,24.47,24.5,24.45,24.49,108400.0,15.2224,15.2411,15.21,15.2349,108400.0
2010-07-15 10:30:00,24.49,24.58,24.48,24.58,107600.0,15.2349,15.2908,15.2286,15.2908,107600.0
2010-07-15 10:40:00,24.57,24.61,24.54,24.57,160400.0,15.2846,15.3095,15.266,15.2846,160400.0
2010-07-15 10:50:00,24.56,24.56,24.53,24.53,98000.0,15.2784,15.2784,15.2597,15.2597,98000.0
2010-07-15 11:00:00,24.53,24.58,24.52,24.52,126800.0,15.2597,15.2908,15.2535,15.2535,126800.0
2010-07-15 11:10:00,24.52,24.55,24.49,24.51,120600.0,15.2535,15.2722,15.2349,15.2473,120600.0
2010-07-15 11:20:00,24.52,24.54,24.52,24.52,134000.0,15.2535,15.266,15.2535,15.2535,134000.0
2010-07-15 11:30:00,24.52,24.54,24.5,24.5,120200.0,15.2535,15.266,15.2411,15.2411,120200.0
2010-07-15 11:40:00,24.51,24.51,24.45,24.46,81000.0,15.2473,15.2473,15.21,15.2162,81000.0
2010-07-15 11:50:00,24.46,24.49,24.37,24.37,133400.0,15.2162,15.2349,15.1602,15.1602,133400.0
2010-07-15 12:00:00,24.38,24.43,24.36,24.43,81200.0,15.1664,15.1975,15.154,15.1975,81200.0
2010-07-15 12:10:00,24.43,24.46,24.4,24.45,86000.0,15.1975,15.2162,15.1789,15.21,86000.0
2010-07-15 12:20:00,24.45,24.46,24.44,24.45,89400.0,15.21,15.2162,15.2038,15.21,89400.0
2010-07-15 12:30:00,24.45,24.52,24.45,24.52,97400.0,15.21,15.2535,15.21,15.2535,97400.0
2010-07-15 12:40:00,24.52,24.61,24.51,24.61,56400.0,15.2535,15.3095,15.2473,15.3095,56400.0
2010-07-15 12:50:00,24.61,24.67,24.6,24.6,129000.0,15.3095,15.3468,15.3033,15.3033,129000.0
2010-07-15 13:00:00,24.61,24.67,24.59,24.67,72400.0,15.3095,15.3468,15.2971,15.3468,72400.0
2010-07-15 13:10:00,24.67,24.71,24.66,24.7,47200.0,15.3468,15.3717,15.3406,15.3655,47200.0
2010-07-15 13:20:00,24.7,24.77,24.7,24.75,52200.0,15.3655,15.409,15.3655,15.3966,52200.0
2010-07-15 13:30:00,24.75,24.77,24.73,24.74,99200.0,15.3966,15.409,15.3842,15.3904,99200.0
2010-07-15 13:40:00,24.74,24.78,24.74,24.74,98400.0,15.3904,15.4153,15.3904,15.3904,98400.0
2010-07-15 13:50:00,24.75,24.75,24.72,24.74,110600.0,15.3966,15.3966,15.3779,15.3904,110600.0
2010-07-15 14:00:00,24.74,24.8,24.73,24.79,72600.0,15.3904,15.4277,15.3842,15.4215,72600.0
2010-07-15 14:10:00,24.79,24.82,24.79,24.81,167400.0,15.4215,15.4401,15.4215,15.4339,167400.0
2010-07-15 14:20:00,24.81,24.86,24.79,24.83,129000.0,15.4339,15.465,15.4215,15.4464,129000.0
2010-07-15 14:30:00,24.83,24.85,24.75,24.75,86000.0,15.4464,15.4588,15.3966,15.3966,86000.0
2010-07-15 14:40:00,24.75,24.77,24.72,24.74,54800.0,15.3966,15.409,15.3779,15.3904,54800.0
2010-07-15 14:50:00,24.75,24.75,24.7,24.71,58200.0,15.3966,15.3966,15.3655,15.3717,58200.0
2010-07-15 15:00:00,24.71,24.74,24.68,24.68,96800.0,15.3717,15.3904,15.3531,15.3531,96800.0
2010-07-15 15:10:00,24.68,24.68,24.63,24.65,71800.0,15.3531,15.3531,15.322,15.3344,71800.0
2010-07-15 15:20:00,24.64,24.71,24.63,24.71,104800.0,15.3282,15.3717,15.322,15.3717,104800.0
2010-07-15 15:30:00,24.71,24.75,24.69,24.71,452600.0,15.3717,15.3966,15.3593,15.3717,452600.0
2010-07-15 15:40:00,24.72,24.75,24.68,24.74,588800.0,15.3779,15.3966,15.3531,15.3904,588800.0
2010-07-15 15:50:00,24.75,24.77,24.7,24.7,874000.0,15.3966,15.409,15.3655,15.3655,874000.0
2010-07-16 09:30:00,24.63,24.67,24.49,24.64,394600.0,15.322,15.3468,15.2349,15.3282,394600.0
2010-07-16 09:40:00,24.63,24.64,24.47,24.48,59400.0,15.322,15.3282,15.2224,15.2286,59400.0
2010-07-16 09:50:00,24.48,24.49,24.32,24.47,71600.0,15.2286,15.2349,15.1291,15.2224,71600.0
2010-07-16 10:00:00,24.45,24.55,24.37,24.37,84000.0,15.21,15.2722,15.1602,15.1602,84000.0
2010-07-16 10:10:00,24.36,24.5,24.36,24.5,54200.0,15.154,15.2411,15.154,15.2411,54200.0
2010-07-16 10:20:00,24.5,24.52,24.47,24.52,48200.0,15.2411,15.2535,15.2224,15.2535,48200.0
2010-07-16 10:30:00,24.51,24.52,24.48,24.5,38400.0,15.2473,15.2535,15.2286,15.2411,38400.0
2010-07-16 10:40:00,24.5,24.54,24.49,24.53,56600.0,15.2411,15.266,15.2349,15.2597,56600.0
2010-07-16 10:50:00,24.53,24.68,24.52,24.61,236200.0,15.2597,15.3531,15.2535,15.3095,236200.0
2010-07-16 11:00:00,24.63,24.63,24.56,24.58,28400.0,15.322,15.322,15.2784,15.2908,28400.0
2010-07-16 11:10:00,24.58,24.61,24.57,24.59,24800.0,15.2908,15.3095,15.2846,15.2971,24800.0
2010-07-16 11:20:00,24.6,24.61,24.5,24.59,190400.0,15.3033,15.3095,15.2411,15.2971,190400.0
2010-07-16 11:30:00,24.58,24.58,24.51,24.54,87200.0,15.2908,15.2908,15.2473,15.266,87200.0
2010-07-16 11:40:00,24.54,24.57,24.52,24.53,57400.0,15.266,15.2846,15.2535,15.2597,57400.0
2010-07-16 11:50:00,24.53,24.59,24.53,24.56,34200.0,15.2597,15.2971,15.2597,15.2784,34200.0
2010-07-16 12:00:00,24.55,24.55,24.52,24.55,32000.0,15.2722,15.2722,15.2535,15.2722,32000.0
2010-07-16 12:10:00,24.54,24.57,24.48,24.48,66000.0,15.266,15.2846,15.2286,15.2286,66000.0
2010-07-16 12:20:00,24.48,24.5,24.47,24.49,21400.0,15.2286,15.2411,15.2224,15.2349,21400.0
2010-07-16 12:30:00,24.49,24.5,24.41,24.42,22200.0,15.2349,15.2411,15.1851,15.1913,22200.0
2010-07-16 12:40:00,24.42,24.44,24.41,24.43,29200.0,15.1913,15.2038,15.1851,15.1975,29200.0
2010-07-16 12:50:00,24.42,24.42,24.36,24.38,22600.0,15.1913,15.1913,15.154,15.1664,22600.0
2010-07-16 13:00:00,24.39,24.5,24.39,24.5,116200.0,15.1727,15.2411,15.1727,15.2411,116200.0
2010-07-16 13:10:00,24.5,24.5,24.48,24.49,37600.0,15.2411,15.2411,15.2286,15.2349,37600.0
2010-07-16 13:20:00,24.48,24.48,24.41,24.41,25200.0,15.2286,15.2286,15.1851,15.1851,25200.0
2010-07-16 13:30:00,24.41,24.45,24.4,24.45,49000.0,15.1851,15.21,15.1789,15.21,49000.0
2010-07-16 13:40:00,24.44,24.44,24.37,24.41,48200.0,15.2038,15.2038,15.1602,15.1851,48200.0
2010-07-16 13:50:00,24.41,24.42,24.37,24.41,43400.0,15.1851,15.1913,15.1602,15.1851,43400.0
2010-07-16 14:00:00,24.4,24.45,24.4,24.43,36000.0,15.1789,15.21,15.1789,15.1975,36000.0
2010-07-16 14:10:00,24.43,24.44,24.36,24.36,47000.0,15.1975,15.2038,15.154,15.154,47000.0
2010-07-16 14:20:00,24.36,24.4,24.35,24.36,44400.0,15.154,15.1789,15.1478,15.154,44400.0
2010-07-16 14:30:00,24.36,24.37,24.33,24.33,52400.0,15.154,15.1602,15.1353,15.1353,52400.0
2010-07-16 14:40:00,24.33,24.35,24.32,24.33,48800.0,15.1353,15.1478,15.1291,15.1353,48800.0
2010-07-16 14:50:00,24.33,24.34,24.31,24.32,49400.0,15.1353,15.1415,15.1229,15.1291,49400.0
2010-07-16 15:00:00,24.32,24.35,24.32,24.34,108200.0,15.1291,15.1478,15.1291,15.1415,108200.0
2010-07-16 15:10:00,24.34,24.34,24.3,24.3,48400.0,15.1415,15.1415,15.1167,15.1167,48400.0
2010-07-16 15:20:00,24.3,24.32,24.25,24.27,78800.0,15.1167,15.1291,15.0856,15.098,78800.0
2010-07-16 15:30:00,24.27,24.34,24.26,24.3,72200.0,15.098,15.1415,15.0918,15.1167,72200.0
2010-07-16 15:40:00,24.3,24.33,24.24,24.25,105000.0,15.1167,15.1353,15.0793,15.0856,105000.0
2010-07-16 15:50:00,24.25,24.33,24.22,24.25,214400.0,15.0856,15.1353,15.0669,15.0856,214400.0
2010-07-19 09:30:00,24.33,24.36,24.29,24.3,47600.0,15.1353,15.154,15.1104,15.1167,47600.0
2010-07-19 09:40:00,24.29,24.31,24.27,24.3,81800.0,15.1104,15.1229,15.098,15.1167,81800.0
2010-07-19 09:50:00,24.3,24.31,24.28,24.31,67200.0,15.1167,15.1229,15.1042,15.1229,67200.0
2010-07-19 10:00:00,24.3,24.31,24.25,24.31,65200.0,15.1167,15.1229,15.0856,15.1229,65200.0
2010-07-19 10:10:00,24.31,24.33,24.26,24.26,56400.0,15.1229,15.1353,15.0918,15.0918,56400.0
2010-07-19 10:20:00,24.27,24.28,24.25,24.25,45600.0,15.098,15.1042,15.0856,15.0856,45600.0
2010-07-19 10:30:00,24.25,24.33,24.25,24.3,95600.0,15.0856,15.1353,15.0856,15.1167,95600.0
2010-07-19 10:40:00,24.29,24.29,24.2,24.22,49600.0,15.1104,15.1104,15.0545,15.0669,49600.0
2010-07-19 10:50:00,24.21,24.25,24.17,24.24,33200.0,15.0607,15.0856,15.0358,15.0793,33200.0
2010-07-19 11:00:00,24.24,24.35,24.24,24.34,44200.0,15.0793,15.1478,15.0793,15.1415,44200.0
2010-07-19 11:10:00,24.34,24.35,24.31,24.31,64400.0,15.1415,15.1478,15.1229,15.1229,64400.0
2010-07-19 11:20:00,24.31,24.34,24.31,24.33,87800.0,15.1229,15.1415,15.1229,15.1353,87800.0
2010-07-19 11:30:00,24.33,24.37,24.33,24.37,45800.0,15.1353,15.1602,15.1353,15.1602,45800.0
2010-07-19 11:40:00,24.36,24.36,24.33,24.36,56800.0,15.154,15.154,15.1353,15.154,56800.0
2010-07-19 11:50:00,24.36,24.4,24.36,24.4,21800.0,15.154,15.1789,15.154,15.1789,21800.0
2010-07-19 12:00:00,24.4,24.46,24.39,24.46,125000.0,15.1789,15.2162,15.1727,15.2162,125000.0
2010-07-19 12:10:00,24.45,24.53,24.45,24.53,97600.0,15.21,15.2597,15.21,15.2597,97600.0
2010-07-19 12:20:00,24.53,24.62,24.53,24.61,87000.0,15.2597,15.3157,15.2597,15.3095,87000.0
2010-07-19 12:30:00,24.61,24.64,24.59,24.64,114000.0,15.3095,15.3282,15.2971,15.3282,114000.0
2010-07-19 12:40:00,24.65,24.66,24.64,24.65,48600.0,15.3344,15.3406,15.3282,15.3344,48600.0
2010-07-19 12:50:00,24.65,24.66,24.6,24.6,40200.0,15.3344,15.3406,15.3033,15.3033,40200.0
2010-07-19 13:00:00,24.6,24.61,24.59,24.6,48600.0,15.3033,15.3095,15.2971,15.3033,48600.0
2010-07-19 13:10:00,24.6,24.6,24.54,24.55,35800.0,15.3033,15.3033,15.266,15.2722,35800.0
2010-07-19 13:20:00,24.55,24.57,24.55,24.56,41400.0,15.2722,15.2846,15.2722,15.2784,41400.0
2010-07-19 13:30:00,24.57,24.6,24.57,24.58,48400.0,15.2846,15.3033,15.2846,15.2908,48400.0
2010-07-19 13:40:00,24.58,24.61,24.58,24.61,43400.0,15.2908,15.3095,15.2908,15.3095,43400.0
2010-07-19 13:50:00,24.61,24.61,24.6,24.6,46400.0,15.3095,15.3095,15.3033,15.3033,46400.0
2010-07-19 14:00:00,24.6,24.61,24.56,24.58,52200.0,15.3033,15.3095,15.2784,15.2908,52200.0
2010-07-19 14:10:00,24.58,24.65,24.58,24.63,62800.0,15.2908,15.3344,15.2908,15.322,62800.0
2010-07-19 14:20:00,24.63,24.63,24.61,24.63,34000.0,15.322,15.322,15.3095,15.322,34000.0
2010-07-19 14:30:00,24.63,24.66,24.63,24.66,31400.0,15.322,15.3406,15.322,15.3406,31400.0
2010-07-19 14:40:00,24.66,24.72,24.65,24.72,78000.0,15.3406,15.3779,15.3344,15.3779,78000.0
2010-07-19 14:50:00,24.72,24.75,24.72,24.74,76200.0,15.3779,15.3966,15.3779,15.3904,76200.0
2010-07-19 15:00:00,24.73,24.77,24.73,24.77,67800.0,15.3842,15.409,15.3842,15.409,67800.0
2010-07-19 15:10:00,24.76,24.78,24.76,24.77,128400.0,15.4028,15.4153,15.4028,15.409,128400.0
2010-07-19 15:20:00,24.77,24.77,24.68,24.68,156600.0,15.409,15.409,15.3531,15.3531,156600.0
2010-07-19 15:30:00,24.68,24.69,24.63,24.64,187200.0,15.3531,15.3593,15.322,15.3282,187200.0
2010-07-19 15:40:00,24.64,24.71,24.64,24.71,191400.0,15.3282,15.3717,15.3282,15.3717,191400.0
2010-07-19 15:50:00,24.71,24.74,24.69,24.72,305800.0,15.3717,15.3904,15.3593,15.3779,305800.0
2010-07-20 09:30:00,24.43,24.53,24.41,24.52,72800.0,15.1975,15.2597,15.1851,15.2535,72800.0
2010-07-20 09:40:00,24.52,24.57,24.5,24.54,121200.0,15.2535,15.2846,15.2411,15.266,121200.0
2010-07-20 09:50:00,24.54,24.56,24.5,24.52,57600.0,15.266,15.2784,15.2411,15.2535,57600.0
2010-07-20 10:00:00,24.53,24.53,24.41,24.43,88200.0,15.2597,15.2597,15.1851,15.1975,88200.0
2010-07-20 10:10:00,24.43,24.5,24.42,24.5,66000.0,15.1975,15.2411,15.1913,15.2411,66000.0
2010-07-20 10:20:00,24.5,24.54,24.5,24.54,106600.0,15.2411,15.266,15.2411,15.266,106600.0
2010-07-20 10:30:00,24.53,24.56,24.5,24.5,95600.0,15.2597,15.2784,15.2411,15.2411,95600.0
2010-07-20 10:40:00,24.5,24.52,24.49,24.5,51800.0,15.2411,15.2535,15.2349,15.2411,51800.0
2010-07-20 10:50:00,24.5,24.52,24.47,24.52,85400.0,15.2411,15.2535,15.2224,15.2535,85400.0
2010-07-20 11:00:00,24.53,24.61,24.52,24.6,57200.0,15.2597,15.3095,15.2535,15.3033,57200.0
2010-07-20 11:10:00,24.59,24.64,24.58,24.64,30600.0,15.2971,15.3282,15.2908,15.3282,30600.0
2010-07-20 11:20:00,24.64,24.68,24.64,24.67,24000.0,15.3282,15.3531,15.3282,15.3468,24000.0
2010-07-20 11:30:00,24.67,24.67,24.61,24.63,25200.0,15.3468,15.3468,15.3095,15.322,25200.0
2010-07-20 11:40:00,24.63,24.67,24.61,24.65,23800.0,15.322,15.3468,15.3095,15.3344,23800.0
2010-07-20 11:50:00,24.66,24.66,24.61,24.61,28000.0,15.3406,15.3406,15.3095,15.3095,28000.0
2010-07-20 12:00:00,24.61,24.66,24.61,24.66,19800.0,15.3095,15.3406,15.3095,15.3406,19800.0
2010-07-20 12:10:00,24.66,24.67,24.65,24.66,21600.0,15.3406,15.3468,15.3344,15.3406,21600.0
2010-07-20 12:20:00,24.66,24.66,24.64,24.64,16600.0,15.3406,15.3406,15.3282,15.3282,16600.0
2010-07-20 12:30:00,24.64,24.65,24.6,24.6,22400.0,15.3282,15.3344,15.3033,15.3033,22400.0
2010-07-20 12:40:00,24.6,24.68,24.58,24.68,28800.0,15.3033,15.3531,15.2908,15.3531,28800.0
2010-07-20 12:50:00,24.68,24.72,24.67,24.71,40200.0,15.3531,15.3779,15.3468,15.3717,40200.0
2010-07-20 13:00:00,24.71,24.71,24.69,24.71,29200.0,15.3717,15.3717,15.3593,15.3717,29200.0
2010-07-20 13:10:00,24.71,24.74,24.7,24.74,19600.0,15.3717,15.3904,15.3655,15.3904,19600.0
2010-07-20 13:20:00,24.75,24.75,24.72,24.72,32400.0,15.3966,15.3966,15.3779,15.3779,32400.0
2010-07-20 13:30:00,24.72,24.8,24.72,24.8,62000.0,15.3779,15.4277,15.3779,15.4277,62000.0
2010-07-20 13:40:00,24.8,24.85,24.78,24.78,45000.0,15.4277,15.4588,15.4153,15.4153,45000.0
2010-07-20 13:50:00,24.78,24.92,24.78,24.92,85000.0,15.4153,15.5024,15.4153,15.5024,85000.0
2010-07-20 14:00:00,24.91,24.91,24.84,24.84,56200.0,15.4961,15.4961,15.4526,15.4526,56200.0
2010-07-20 14:10:00,24.84,24.84,24.78,24.8,71000.0,15.4526,15.4526,15.4153,15.4277,71000.0
2010-07-20 14:20:00,24.8,24.84,24.79,24.82,64600.0,15.4277,15.4526,15.4215,15.4401,64600.0
2010-07-20 14:30:00,24.81,24.85,24.8,24.83,36000.0,15.4339,15.4588,15.4277,15.4464,36000.0
2010-07-20 14:40:00,24.83,24.85,24.81,24.85,55400.0,15.4464,15.4588,15.4339,15.4588,55400.0
2010-07-20 14:50:00,24.85,24.86,24.82,24.83,53200.0,15.4588,15.465,15.4401,15.4464,53200.0
2010-07-20 15:00:00,24.83,24.86,24.82,24.85,57800.0,15.4464,15.465,15.4401,15.4588,57800.0
2010-07-20 15:10:00,24.85,24.9,24.83,24.88,76600.0,15.4588,15.4899,15.4464,15.4775,76600.0
2010-07-20 15:20:00,24.88,24.95,24.88,24.92,106200.0,15.4775,15.521,15.4775,15.5024,106200.0
2010-07-20 15:30:00,24.92,24.97,24.91,24.91,152200.0,15.5024,15.5335,15.4961,15.4961,152200.0
2010-07-20 15:40:00,24.92,24.96,24.89,24.95,130000.0,15.5024,15.5272,15.4837,15.521,130000.0
2010-07-20 15:50:00,24.95,24.98,24.93,24.97,211800.0,15.521,15.5397,15.5086,15.5335,211800.0
2010-07-21 09:30:00,24.96,24.96,24.79,24.81,101000.0,15.5272,15.5272,15.4215,15.4339,101000.0
2010-07-21 09:40:00,24.8,24.9,24.8,24.9,48600.0,15.4277,15.4899,15.4277,15.4899,48600.0
2010-07-21 09:50:00,24.9,24.9,24.83,24.88,44200.0,15.4899,15.4899,15.4464,15.4775,44200.0
2010-07-21 10:00:00,24.88,24.91,24.85,24.86,94800.0,15.4775,15.4961,15.4588,15.465,94800.0
2010-07-21 10:10:00,24.86,24.86,24.81,24.84,23400.0,15.465,15.465,15.4339,15.4526,23400.0
2010-07-21 10:20:00,24.85,24.85,24.77,24.77,94400.0,15.4588,15.4588,15.409,15.409,94400.0
2010-07-21 10:30:00,24.77,24.83,24.75,24.81,72800.0,15.409,15.4464,15.3966,15.4339,72800.0
2010-07-21 10:40:00,24.81,24.83,24.78,24.78,48000.0,15.4339,15.4464,15.4153,15.4153,48000.0
2010-07-21 10:50:00,24.78,24.78,24.66,24.68,48400.0,15.4153,15.4153,15.3406,15.3531,48400.0
2010-07-21 11:00:00,24.68,24.75,24.67,24.71,58200.0,15.3531,15.3966,15.3468,15.3717,58200.0
2010-07-21 11:10:00,24.71,24.74,24.69,24.7,62200.0,15.3717,15.3904,15.3593,15.3655,62200.0
2010-07-21 11:20:00,24.71,24.76,24.71,24.73,71800.0,15.3717,15.4028,15.3717,15.3842,71800.0
2010-07-21 11:30:00,24.73,24.8,24.71,24.78,88000.0,15.3842,15.4277,15.3717,15.4153,88000.0
2010-07-21 11:40:00,24.78,24.78,24.77,24.77,33400.0,15.4153,15.4153,15.409,15.409,33400.0
2010-07-21 11:50:00,24.77,24.78,24.75,24.77,26400.0,15.409,15.4153,15.3966,15.409,26400.0
2010-07-21 12:00:00,24.77,24.79,24.77,24.78,27400.0,15.409,15.4215,15.409,15.4153,27400.0
2010-07-21 12:10:00,24.78,24.79,24.77,24.78,22800.0,15.4153,15.4215,15.409,15.4153,22800.0
2010-07-21 12:20:00,24.77,24.79,24.75,24.78,25600.0,15.409,15.4215,15.3966,15.4153,25600.0
2010-07-21 12:30:00,24.78,24.78,24.75,24.76,24600.0,15.4153,15.4153,15.3966,15.4028,24600.0
2010-07-21 12:40:00,24.75,24.76,24.73,24.75,35200.0,15.3966,15.4028,15.3842,15.3966,35200.0
2010-07-21 12:50:00,24.75,24.76,24.73,24.75,32600.0,15.3966,15.4028,15.3842,15.3966,32600.0
2010-07-21 13:00:00,24.75,24.77,24.74,24.77,24400.0,15.3966,15.409,15.3904,15.409,24400.0
2010-07-21 13:10:00,24.77,24.77,24.75,24.76,28000.0,15.409,15.409,15.3966,15.4028,28000.0
2010-07-21 13:20:00,24.75,24.77,24.74,24.75,71200.0,15.3966,15.409,15.3904,15.3966,71200.0
2010-07-21 13:30:00,24.75,24.76,24.75,24.75,96000.0,15.3966,15.4028,15.3966,15.3966,96000.0
2010-07-21 13:40:00,24.75,24.75,24.74,24.75,96200.0,15.3966,15.3966,15.3904,15.3966,96200.0
2010-07-21 13:50:00,24.75,24.75,24.73,24.73,74600.0,15.3966,15.3966,15.3842,15.3842,74600.0
2010-07-21 14:00:00,24.73,24.75,24.65,24.65,66400.0,15.3842,15.3966,15.3344,15.3344,66400.0
2010-07-21 14:10:00,24.64,24.65,24.59,24.63,197200.0,15.3282,15.3344,15.2971,15.322,197200.0
2010-07-21 14:20:00,24.61,24.62,24.54,24.57,74600.0,15.3095,15.3157,15.266,15.2846,74600.0
2010-07-21 14:30:00,24.56,24.59,24.52,24.56,129000.0,15.2784,15.2971,15.2535,15.2784,129000.0
2010-07-21 14:40:00,24.55,24.61,24.55,24.6,113800.0,15.2722,15.3095,15.2722,15.3033,113800.0
2010-07-21 14:50:00,24.6,24.61,24.49,24.51,121200.0,15.3033,15.3095,15.2349,15.2473,121200.0
2010-07-21 15:00:00,24.51,24.57,24.5,24.56,148400.0,15.2473,15.2846,15.2411,15.2784,148400.0
2010-07-21 15:10:00,24.56,24.61,24.55,24.55,132800.0,15.2784,15.3095,15.2722,15.2722,132800.0
2010-07-21 15:20:00,24.55,24.61,24.53,24.58,108400.0,15.2722,15.3095,15.2597,15.2908,108400.0
2010-07-21 15:30:00,24.58,24.63,24.55,24.56,172800.0,15.2908,15.322,15.2722,15.2784,172800.0
2010-07-21 15:40:00,24.56,24.65,24.55,24.61,183600.0,15.2784,15.3344,15.2722,15.3095,183600.0
2010-07-21 15:50:00,24.61,24.66,24.58,24.62,322600.0,15.3095,15.3406,15.2908,15.3157,322600.0
2010-07-22 09:30:00,24.81,24.98,24.81,24.95,35600.0,15.4339,15.5397,15.4339,15.521,35600.0
2010-07-22 09:40:00,24.96,24.97,24.86,24.95,35800.0,15.5272,15.5335,15.465,15.521,35800.0
2010-07-22 09:50:00,24.97,24.97,24.92,24.95,43600.0,15.5335,15.5335,15.5024,15.521,43600.0
2010-07-22 10:00:00,24.95,25.0,24.93,25.0,145800.0,15.521,15.5521,15.5086,15.5521,145800.0
2010-07-22 10:10:00,25.0,25.02,24.95,24.98,134400.0,15.5521,15.5646,15.521,15.5397,134400.0
2010-07-22 10:20:00,24.98,25.05,24.97,25.01,61200.0,15.5397,15.5832,15.5335,15.5583,61200.0
2010-07-22 10:30:00,25.0,25.01,24.93,24.99,56400.0,15.5521,15.5583,15.5086,15.5459,56400.0
2010-07-22 10:40:00,24.98,25.0,24.96,24.98,105400.0,15.5397,15.5521,15.5272,15.5397,105400.0
2010-07-22 10:50:00,24.97,25.0,24.95,24.99,43200.0,15.5335,15.5521,15.521,15.5459,43200.0
2010-07-22 11:00:00,24.99,24.99,24.92,24.98,70800.0,15.5459,15.5459,15.5024,15.5397,70800.0
2010-07-22 11:10:00,24.98,25.0,24.97,24.98,90800.0,15.5397,15.5521,15.5335,15.5397,90800.0
2010-07-22 11:20:00,24.98,25.0,24.95,25.0,39000.0,15.5397,15.5521,15.521,15.5521,39000.0
2010-07-22 11:30:00,24.99,24.99,24.93,24.96,146600.0,15.5459,15.5459,15.5086,15.5272,146600.0
2010-07-22 11:40:00,24.96,24.96,24.93,24.95,48600.0,15.5272,15.5272,15.5086,15.521,48600.0
2010-07-22 11:50:00,24.95,24.99,24.95,24.98,39600.0,15.521,15.5459,15.521,15.5397,39600.0
2010-07-22 12:00:00,24.98,24.99,24.96,24.97,27400.0,15.5397,15.5459,15.5272,15.5335,27400.0
2010-07-22 12:10:00,24.97,24.98,24.96,24.98,26600.0,15.5335,15.5397,15.5272,15.5397,26600.0
2010-07-22 12:20:00,24.98,25.0,24.95,24.97,22600.0,15.5397,15.5521,15.521,15.5335,22600.0
2010-07-22 12:30:00,24.97,24.99,24.96,24.98,61200.0,15.5335,15.5459,15.5272,15.5397,61200.0
2010-07-22 12:40:00,24.97,25.0,24.97,25.0,22800.0,15.5335,15.5521,15.5335,15.5521,22800.0
2010-07-22 12:50:00,25.0,25.03,25.0,25.02,33600.0,15.5521,15.5708,15.5521,15.5646,33600.0
2010-07-22 13:00:00,25.02,25.04,25.02,25.02,32400.0,15.5646,15.577,15.5646,15.5646,32400.0
2010-07-22 13:10:00,25.02,25.05,25.0,25.05,83000.0,15.5646,15.5832,15.5521,15.5832,83000.0
2010-07-22 13:20:00,25.05,25.08,25.05,25.08,61600.0,15.5832,15.6019,15.5832,15.6019,61600.0
2010-07-22 13:30:00,25.08,25.1,25.08,25.09,79800.0,15.6019,15.6143,15.6019,15.6081,79800.0
2010-07-22 13:40:00,25.09,25.12,25.09,25.12,55800.0,15.6081,15.6268,15.6081,15.6268,55800.0
2010-07-22 13:50:00,25.12,25.14,25.11,25.12,112000.0,15.6268,15.6392,15.6206,15.6268,112000.0
2010-07-22 14:00:00,25.12,25.16,25.11,25.15,57400.0,15.6268,15.6517,15.6206,15.6454,57400.0
2010-07-22 14:10:00,25.15,25.18,25.13,25.16,79000.0,15.6454,15.6641,15.633,15.6517,79000.0
2010-07-22 14:20:00,25.15,25.19,25.11,25.18,96800.0,15.6454,15.6703,15.6206,15.6641,96800.0
2010-07-22 14:30:00,25.18,25.18,25.15,25.18,90600.0,15.6641,15.6641,15.6454,15.6641,90600.0
2010-07-22 14:40:00,25.17,25.19,25.13,25.18,125200.0,15.6579,15.6703,15.633,15.6641,125200.0
2010-07-22 14:50:00,25.18,25.2,25.18,25.18,108400.0,15.6641,15.6765,15.6641,15.6641,108400.0
2010-07-22 15:00:00,25.18,25.19,25.17,25.18,100800.0,15.6641,15.6703,15.6579,15.6641,100800.0
2010-07-22 15:10:00,25.18,25.25,25.18,25.25,200600.0,15.6641,15.7076,15.6641,15.7076,200600.0
2010-07-22 15:20:00,25.25,25.25,25.2,25.21,131200.0,15.7076,15.7076,15.6765,15.6828,131200.0
2010-07-22 15:30:00,25.21,25.22,25.06,25.08,231000.0,15.6828,15.689,15.5894,15.6019,231000.0
2010-07-22 15:40:00,25.08,25.18,25.06,25.16,325200.0,15.6019,15.6641,15.5894,15.6517,325200.0
2010-07-22 15:50:00,25.16,25.22,25.12,25.17,518400.0,15.6517,15.689,15.6268,15.6579,518400.0
2010-07-23 09:30:00,25.16,25.2,25.06,25.11,31600.0,15.6517,15.6765,15.5894,15.6206,31600.0
2010-07-23 09:40:00,25.13,25.2,25.11,25.12,36000.0,15.633,15.6765,15.6206,15.6268,36000.0
2010-07-23 09:50:00,25.12,25.14,25.06,25.11,34000.0,15.6268,15.6392,15.5894,15.6206,34000.0
2010-07-23 10:00:00,25.1,25.15,25.08,25.08,32400.0,15.6143,15.6454,15.6019,15.6019,32400.0
2010-07-23 10:10:00,25.09,25.17,25.09,25.16,60800.0,15.6081,15.6579,15.6081,15.6517,60800.0
2010-07-23 10:20:00,25.16,25.17,25.13,25.16,106200.0,15.6517,15.6579,15.633,15.6517,106200.0
2010-07-23 10:30:00,25.17,25.17,25.13,25.14,63600.0,15.6579,15.6579,15.633,15.6392,63600.0
2010-07-23 10:40:00,25.14,25.15,25.1,25.13,57200.0,15.6392,15.6454,15.6143,15.633,57200.0
2010-07-23 10:50:00,25.13,25.14,25.1,25.13,86200.0,15.633,15.6392,15.6143,15.633,86200.0
2010-07-23 11:00:00,25.13,25.21,25.12,25.19,77600.0,15.633,15.6828,15.6268,15.6703,77600.0
2010-07-23 11:10:00,25.2,25.25,25.19,25.25,62800.0,15.6765,15.7076,15.6703,15.7076,62800.0
2010-07-23 11:20:00,25.25,25.28,25.24,25.28,49000.0,15.7076,15.7263,15.7014,15.7263,49000.0
2010-07-23 11:30:00,25.28,25.28,25.22,25.24,65200.0,15.7263,15.7263,15.689,15.7014,65200.0
2010-07-23 11:40:00,25.24,25.24,25.13,25.17,68000.0,15.7014,15.7014,15.633,15.6579,68000.0
2010-07-23 11:50:00,25.18,25.27,25.16,25.23,82200.0,15.6641,15.7201,15.6517,15.6952,82200.0
2010-07-23 12:00:00,25.24,25.32,25.17,25.17,117200.0,15.7014,15.7512,15.6579,15.6579,117200.0
2010-07-23 12:10:00,25.18,25.2,25.14,25.2,27600.0,15.6641,15.6765,15.6392,15.6765,27600.0
2010-07-23 12:20:00,25.19,25.2,25.15,25.15,23200.0,15.6703,15.6765,15.6454,15.6454,23200.0
2010-07-23 12:30:00,25.16,25.16,25.1,25.1,52800.0,15.6517,15.6517,15.6143,15.6143,52800.0
2010-07-23 12:40:00,25.1,25.1,25.02,25.04,31400.0,15.6143,15.6143,15.5646,15.577,31400.0
2010-07-23 12:50:00,25.04,25.06,25.02,25.06,36400.0,15.577,15.5894,15.5646,15.5894,36400.0
2010-07-23 13:00:00,25.06,25.07,25.04,25.04,25600.0,15.5894,15.5957,15.577,15.577,25600.0
2010-07-23 13:10:00,25.04,25.14,25.03,25.1,84800.0,15.577,15.6392,15.5708,15.6143,84800.0
2010-07-23 13:20:00,25.1,25.21,25.1,25.17,118400.0,15.6143,15.6828,15.6143,15.6579,118400.0
2010-07-23 13:30:00,25.17,25.21,25.16,25.18,175400.0,15.6579,15.6828,15.6517,15.6641,175400.0
2010-07-23 13:40:00,25.18,25.18,25.18,25.18,33200.0,15.6641,15.6641,15.6641,15.6641,33200.0
2010-07-23 13:50:00,25.18,25.2,25.18,25.2,85200.0,15.6641,15.6765,15.6641,15.6765,85200.0
2010-07-23 14:00:00,25.2,25.2,25.18,25.19,138200.0,15.6765,15.6765,15.6641,15.6703,138200.0
2010-07-23 14:10:00,25.19,25.19,25.16,25.16,60400.0,15.6703,15.6703,15.6517,15.6517,60400.0
2010-07-23 14:20:00,25.15,25.15,25.11,25.15,33200.0,15.6454,15.6454,15.6206,15.6454,33200.0
2010-07-23 14:30:00,25.15,25.18,25.15,25.18,32400.0,15.6454,15.6641,15.6454,15.6641,32400.0
2010-07-23 14:40:00,25.18,25.2,25.18,25.2,48200.0,15.6641,15.6765,15.6641,15.6765,48200.0
2010-07-23 14:50:00,25.2,25.21,25.18,25.2,68800.0,15.6765,15.6828,15.6641,15.6765,68800.0
2010-07-23 15:00:00,25.2,25.2,25.17,25.2,48000.0,15.6765,15.6765,15.6579,15.6765,48000.0
2010-07-23 15:10:00,25.2,25.2,25.15,25.2,67200.0,15.6765,15.6765,15.6454,15.6765,67200.0
2010-07-23 15:20:00,25.2,25.21,25.17,25.18,55600.0,15.6765,15.6828,15.6579,15.6641,55600.0
2010-07-23 15:30:00,25.18,25.21,25.13,25.14,121200.0,15.6641,15.6828,15.633,15.6392,121200.0
2010-07-23 15:40:00,25.14,25.17,25.08,25.15,103800.0,15.6392,15.6579,15.6019,15.6454,103800.0
2010-07-23 15:50:00,25.16,25.23,25.15,25.23,249400.0,15.6517,15.6952,15.6454,15.6952,249400.0
2010-07-26 09:30:00,25.27,25.31,25.24,25.25,41200.0,15.7201,15.745,15.7014,15.7076,41200.0
2010-07-26 09:40:00,25.26,25.27,25.2,25.27,29600.0,15.7139,15.7201,15.6765,15.7201,29600.0
2010-07-26 09:50:00,25.27,25.29,25.25,25.29,86600.0,15.7201,15.7325,15.7076,15.7325,86600.0
2010-07-26 10:00:00,25.3,25.39,25.27,25.34,128000.0,15.7387,15.7947,15.7201,15.7636,128000.0
2010-07-26 10:10:00,25.34,25.35,25.3,25.35,35600.0,15.7636,15.7699,15.7387,15.7699,35600.0
2010-07-26 10:20:00,25.34,25.36,25.28,25.28,40000.0,15.7636,15.7761,15.7263,15.7263,40000.0
2010-07-26 10:30:00,25.29,25.32,25.23,25.31,30800.0,15.7325,15.7512,15.6952,15.745,30800.0
2010-07-26 10:40:00,25.32,25.34,25.29,25.31,77200.0,15.7512,15.7636,15.7325,15.745,77200.0
2010-07-26 10:50:00,25.31,25.31,25.25,25.25,35600.0,15.745,15.745,15.7076,15.7076,35600.0
2010-07-26 11:00:00,25.25,25.27,25.22,25.25,51400.0,15.7076,15.7201,15.689,15.7076,51400.0
2010-07-26 11:10:00,25.25,25.29,25.25,25.28,77000.0,15.7076,15.7325,15.7076,15.7263,77000.0
2010-07-26 11:20:00,25.27,25.29,25.25,25.28,73200.0,15.7201,15.7325,15.7076,15.7263,73200.0
2010-07-26 11:30:00,25.28,25.29,25.22,25.25,123400.0,15.7263,15.7325,15.689,15.7076,123400.0
2010-07-26 11:40:00,25.25,25.28,25.23,25.27,46600.0,15.7076,15.7263,15.6952,15.7201,46600.0
2010-07-26 11:50:00,25.27,25.3,25.27,25.29,41200.0,15.7201,15.7387,15.7201,15.7325,41200.0
2010-07-26 12:00:00,25.29,25.3,25.25,25.29,43400.0,15.7325,15.7387,15.7076,15.7325,43400.0
2010-07-26 12:10:00,25.29,25.3,25.28,25.29,21800.0,15.7325,15.7387,15.7263,15.7325,21800.0
2010-07-26 12:20:00,25.29,25.3,25.25,25.25,106000.0,15.7325,15.7387,15.7076,15.7076,106000.0
2010-07-26 12:30:00,25.25,25.28,25.25,25.26,30000.0,15.7076,15.7263,15.7076,15.7139,30000.0
2010-07-26 12:40:00,25.27,25.28,25.25,25.27,42600.0,15.7201,15.7263,15.7076,15.7201,42600.0
2010-07-26 12:50:00,25.27,25.28,25.25,25.28,25200.0,15.7201,15.7263,15.7076,15.7263,25200.0
2010-07-26 13:00:00,25.28,25.29,25.26,25.27,54000.0,15.7263,15.7325,15.7139,15.7201,54000.0
2010-07-26 13:10:00,25.27,25.29,25.27,25.28,34800.0,15.7201,15.7325,15.7201,15.7263,34800.0
2010-07-26 13:20:00,25.28,25.31,25.27,25.3,60600.0,15.7263,15.745,15.7201,15.7387,60600.0
2010-07-26 13:30:00,25.31,25.32,25.3,25.31,42200.0,15.745,15.7512,15.7387,15.745,42200.0
2010-07-26 13:40:00,25.32,25.34,25.32,25.34,42000.0,15.7512,15.7636,15.7512,15.7636,42000.0
2010-07-26 13:50:00,25.34,25.35,25.33,25.34,62200.0,15.7636,15.7699,15.7574,15.7636,62200.0
2010-07-26 14:00:00,25.34,25.35,25.32,25.33,25400.0,15.7636,15.7699,15.7512,15.7574,25400.0
2010-07-26 14:10:00,25.33,25.34,25.33,25.33,21600.0,15.7574,15.7636,15.7574,15.7574,21600.0
2010-07-26 14:20:00,25.33,25.34,25.31,25.32,42000.0,15.7574,15.7636,15.745,15.7512,42000.0
2010-07-26 14:30:00,25.33,25.33,25.31,25.32,46200.0,15.7574,15.7574,15.745,15.7512,46200.0
2010-07-26 14:40:00,25.32,25.34,25.32,25.33,63800.0,15.7512,15.7636,15.7512,15.7574,63800.0
2010-07-26 14:50:00,25.32,25.34,25.31,25.31,100400.0,15.7512,15.7636,15.745,15.745,100400.0
2010-07-26 15:00:00,25.32,25.34,25.3,25.32,149200.0,15.7512,15.7636,15.7387,15.7512,149200.0
2010-07-26 15:10:00,25.32,25.34,25.31,25.31,163200.0,15.7512,15.7636,15.745,15.745,163200.0
2010-07-26 15:20:00,25.31,25.37,25.3,25.36,230000.0,15.745,15.7823,15.7387,15.7761,230000.0
2010-07-26 15:30:00,25.36,25.36,25.32,25.34,268600.0,15.7761,15.7761,15.7512,15.7636,268600.0
2010-07-26 15:40:00,25.35,25.38,25.35,25.36,250400.0,15.7699,15.7885,15.7699,15.7761,250400.0
2010-07-26 15:50:00,25.36,25.39,25.33,25.37,438600.0,15.7761,15.7947,15.7574,15.7823,438600.0
2010-07-27 09:30:00,25.45,25.45,25.21,25.29,168000.0,15.8321,15.8321,15.6828,15.7325,168000.0
2010-07-27 09:40:00,25.28,25.33,25.27,25.29,135600.0,15.7263,15.7574,15.7201,15.7325,135600.0
2010-07-27 09:50:00,25.28,25.3,25.17,25.27,219200.0,15.7263,15.7387,15.6579,15.7201,219200.0
2010-07-27 10:00:00,25.27,25.38,25.25,25.3,185200.0,15.7201,15.7885,15.7076,15.7387,185200.0
2010-07-27 10:10:00,25.31,25.38,25.23,25.26,121600.0,15.745,15.7885,15.6952,15.7139,121600.0
2010-07-27 10:20:00,25.27,25.41,25.26,25.41,62800.0,15.7201,15.8072,15.7139,15.8072,62800.0
2010-07-27 10:30:00,25.42,25.43,25.35,25.38,88800.0,15.8134,15.8196,15.7699,15.7885,88800.0
2010-07-27 10:40:00,25.38,25.39,25.36,25.38,113400.0,15.7885,15.7947,15.7761,15.7885,113400.0
2010-07-27 10:50:00,25.38,25.45,25.38,25.43,97000.0,15.7885,15.8321,15.7885,15.8196,97000.0
2010-07-27 11:00:00,25.43,25.49,25.39,25.4,93400.0,15.8196,15.8569,15.7947,15.801,93400.0
2010-07-27 11:10:00,25.4,25.45,25.37,25.45,56000.0,15.801,15.8321,15.7823,15.8321,56000.0
2010-07-27 11:20:00,25.45,25.48,25.42,25.47,72400.0,15.8321,15.8507,15.8134,15.8445,72400.0
2010-07-27 11:30:00,25.47,25.51,25.46,25.49,99200.0,15.8445,15.8694,15.8383,15.8569,99200.0
2010-07-27 11:40:00,25.49,25.53,25.49,25.53,129400.0,15.8569,15.8818,15.8569,15.8818,129400.0
2010-07-27 11:50:00,25.53,25.53,25.43,25.46,35200.0,15.8818,15.8818,15.8196,15.8383,35200.0
2010-07-27 12:00:00,25.46,25.55,25.46,25.54,35000.0,15.8383,15.8943,15.8383,15.888,35000.0
2010-07-27 12:10:00,25.55,25.62,25.55,25.62,88800.0,15.8943,15.9378,15.8943,15.9378,88800.0
2010-07-27 12:20:00,25.61,25.62,25.59,25.59,49800.0,15.9316,15.9378,15.9192,15.9192,49800.0
2010-07-27 12:30:00,25.59,25.59,25.48,25.49,35200.0,15.9192,15.9192,15.8507,15.8569,35200.0
2010-07-27 12:40:00,25.5,25.5,25.46,25.5,59800.0,15.8632,15.8632,15.8383,15.8632,59800.0
2010-07-27 12:50:00,25.51,25.53,25.46,25.47,58200.0,15.8694,15.8818,15.8383,15.8445,58200.0
2010-07-27 13:00:00,25.46,25.52,25.45,25.52,31000.0,15.8383,15.8756,15.8321,15.8756,31000.0
2010-07-27 13:10:00,25.52,25.53,25.47,25.5,28800.0,15.8756,15.8818,15.8445,15.8632,28800.0
2010-07-27 13:20:00,25.5,25.61,25.5,25.56,65600.0,15.8632,15.9316,15.8632,15.9005,65600.0
2010-07-27 13:30:00,25.55,25.61,25.54,25.61,54400.0,15.8943,15.9316,15.888,15.9316,54400.0
2010-07-27 13:40:00,25.61,25.62,25.6,25.61,28000.0,15.9316,15.9378,15.9254,15.9316,28000.0
2010-07-27 13:50:00,25.61,25.61,25.54,25.56,43000.0,15.9316,15.9316,15.888,15.9005,43000.0
2010-07-27 14:00:00,25.57,25.59,25.53,25.56,26800.0,15.9067,15.9192,15.8818,15.9005,26800.0
2010-07-27 14:10:00,25.56,25.6,25.51,25.6,48800.0,15.9005,15.9254,15.8694,15.9254,48800.0
2010-07-27 14:20:00,25.59,25.59,25.54,25.55,42000.0,15.9192,15.9192,15.888,15.8943,42000.0
2010-07-27 14:30:00,25.56,25.56,25.52,25.52,50200.0,15.9005,15.9005,15.8756,15.8756,50200.0
2010-07-27 14:40:00,25.52,25.53,25.5,25.5,66200.0,15.8756,15.8818,15.8632,15.8632,66200.0
2010-07-27 14:50:00,25.5,25.51,25.46,25.47,97200.0,15.8632,15.8694,15.8383,15.8445,97200.0
2010-07-27 15:00:00,25.47,25.55,25.47,25.53,100000.0,15.8445,15.8943,15.8445,15.8818,100000.0
2010-07-27 15:10:00,25.52,25.53,25.49,25.51,88600.0,15.8756,15.8818,15.8569,15.8694,88600.0
2010-07-27 15:20:00,25.5,25.52,25.48,25.5,101000.0,15.8632,15.8756,15.8507,15.8632,101000.0
2010-07-27 15:30:00,25.5,25.52,25.46,25.47,131400.0,15.8632,15.8756,15.8383,15.8445,131400.0
2010-07-27 15:40:00,25.47,25.53,25.45,25.53,113200.0,15.8445,15.8818,15.8321,15.8818,113200.0
2010-07-27 15:50:00,25.52,25.6,25.51,25.58,346600.0,15.8756,15.9254,15.8694,15.9129,346600.0
2010-07-28 09:30:00,25.47,25.54,25.43,25.5,55600.0,15.8445,15.888,15.8196,15.8632,55600.0
2010-07-28 09:40:00,25.5,25.59,25.49,25.5,49600.0,15.8632,15.9192,15.8569,15.8632,49600.0
2010-07-28 09:50:00,25.5,25.52,25.43,25.51,41000.0,15.8632,15.8756,15.8196,15.8694,41000.0
2010-07-28 10:00:00,25.52,25.57,25.47,25.48,37800.0,15.8756,15.9067,15.8445,15.8507,37800.0
2010-07-28 10:10:00,25.47,25.52,25.45,25.52,79800.0,15.8445,15.8756,15.8321,15.8756,79800.0
2010-07-28 10:20:00,25.51,25.51,25.46,25.5,46400.0,15.8694,15.8694,15.8383,15.8632,46400.0
2010-07-28 10:30:00,25.5,25.5,25.41,25.42,102800.0,15.8632,15.8632,15.8072,15.8134,102800.0
2010-07-28 10:40:00,25.42,25.45,25.39,25.41,104000.0,15.8134,15.8321,15.7947,15.8072,104000.0
2010-07-28 10:50:00,25.41,25.43,25.39,25.4,83400.0,15.8072,15.8196,15.7947,15.801,83400.0
2010-07-28 11:00:00,25.4,25.43,25.4,25.41,46800.0,15.801,15.8196,15.801,15.8072,46800.0
2010-07-28 11:10:00,25.41,25.43,25.38,25.38,100200.0,15.8072,15.8196,15.7885,15.7885,100200.0
2010-07-28 11:20:00,25.37,25.41,25.36,25.36,35400.0,15.7823,15.8072,15.7761,15.7761,35400.0
2010-07-28 11:30:00,25.35,25.41,25.34,25.38,46000.0,15.7699,15.8072,15.7636,15.7885,46000.0
2010-07-28 11:40:00,25.38,25.42,25.36,25.4,55600.0,15.7885,15.8134,15.7761,15.801,55600.0
2010-07-28 11:50:00,25.4,25.43,25.38,25.38,30200.0,15.801,15.8196,15.7885,15.7885,30200.0
2010-07-28 12:00:00,25.39,25.4,25.36,25.4,52000.0,15.7947,15.801,15.7761,15.801,52000.0
2010-07-28 12:10:00,25.4,25.4,25.36,25.37,68800.0,15.801,15.801,15.7761,15.7823,68800.0
2010-07-28 12:20:00,25.38,25.39,25.36,25.38,24000.0,15.7885,15.7947,15.7761,15.7885,24000.0
2010-07-28 12:30:00,25.38,25.39,25.36,25.38,20600.0,15.7885,15.7947,15.7761,15.7885,20600.0
2010-07-28 12:40:00,25.38,25.39,25.36,25.36,36400.0,15.7885,15.7947,15.7761,15.7761,36400.0
2010-07-28 12:50:00,25.36,25.42,25.35,25.42,42000.0,15.7761,15.8134,15.7699,15.8134,42000.0
2010-07-28 13:00:00,25.43,25.44,25.36,25.42,55200.0,15.8196,15.8258,15.7761,15.8134,55200.0
2010-07-28 13:10:00,25.41,25.41,25.38,25.4,22200.0,15.8072,15.8072,15.7885,15.801,22200.0
2010-07-28 13:20:00,25.4,25.4,25.36,25.39,54600.0,15.801,15.801,15.7761,15.7947,54600.0
2010-07-28 13:30:00,25.4,25.4,25.36,25.39,36800.0,15.801,15.801,15.7761,15.7947,36800.0
2010-07-28 13:40:00,25.39,25.41,25.38,25.4,38200.0,15.7947,15.8072,15.7885,15.801,38200.0
2010-07-28 13:50:00,25.4,25.43,25.39,25.4,25000.0,15.801,15.8196,15.7947,15.801,25000.0
2010-07-28 14:00:00,25.4,25.42,25.37,25.39,74800.0,15.801,15.8134,15.7823,15.7947,74800.0
2010-07-28 14:10:00,25.38,25.4,25.34,25.34,70400.0,15.7885,15.801,15.7636,15.7636,70400.0
2010-07-28 14:20:00,25.34,25.38,25.32,25.38,41000.0,15.7636,15.7885,15.7512,15.7885,41000.0
2010-07-28 14:30:00,25.37,25.4,25.36,25.39,35600.0,15.7823,15.801,15.7761,15.7947,35600.0
2010-07-28 14:40:00,25.39,25.4,25.34,25.34,32600.0,15.7947,15.801,15.7636,15.7636,32600.0
2010-07-28 14:50:00,25.34,25.38,25.34,25.35,64200.0,15.7636,15.7885,15.7636,15.7699,64200.0
2010-07-28 15:00:00,25.35,25.36,25.29,25.31,119200.0,15.7699,15.7761,15.7325,15.745,119200.0
2010-07-28 15:10:00,25.31,25.33,25.24,25.25,172800.0,15.745,15.7574,15.7014,15.7076,172800.0
2010-07-28 15:20:00,25.25,25.3,25.22,25.3,81400.0,15.7076,15.7387,15.689,15.7387,81400.0
2010-07-28 15:30:00,25.3,25.33,25.27,25.3,151800.0,15.7387,15.7574,15.7201,15.7387,151800.0
2010-07-28 15:40:00,25.3,25.34,25.28,25.31,142600.0,15.7387,15.7636,15.7263,15.745,142600.0
2010-07-28 15:50:00,25.32,25.33,25.29,25.31,148800.0,15.7512,15.7574,15.7325,15.745,148800.0
2010-07-29 09:30:00,25.5,25.6,25.4,25.49,139200.0,15.8632,15.9254,15.801,15.8569,139200.0
2010-07-29 09:40:00,25.5,25.52,25.35,25.36,144800.0,15.8632,15.8756,15.7699,15.7761,144800.0
2010-07-29 09:50:00,25.35,25.41,25.33,25.35,92400.0,15.7699,15.8072,15.7574,15.7699,92400.0
2010-07-29 10:00:00,25.35,25.36,25.26,25.29,73000.0,15.7699,15.7761,15.7139,15.7325,73000.0
2010-07-29 10:10:00,25.29,25.37,25.27,25.37,127000.0,15.7325,15.7823,15.7201,15.7823,127000.0
2010-07-29 10:20:00,25.36,25.37,25.23,25.32,96800.0,15.7761,15.7823,15.6952,15.7512,96800.0
2010-07-29 10:30:00,25.32,25.33,25.25,25.3,101800.0,15.7512,15.7574,15.7076,15.7387,101800.0
2010-07-29 10:40:00,25.3,25.31,25.27,25.28,162000.0,15.7387,15.745,15.7201,15.7263,162000.0
2010-07-29 10:50:00,25.28,25.28,25.2,25.22,88800.0,15.7263,15.7263,15.6765,15.689,88800.0
2010-07-29 11:00:00,25.21,25.22,25.11,25.11,88400.0,15.6828,15.689,15.6206,15.6206,88400.0
2010-07-29 11:10:00,25.11,25.16,25.06,25.07,176600.0,15.6206,15.6517,15.5894,15.5957,176600.0
2010-07-29 11:20:00,25.08,25.16,25.06,25.06,112800.0,15.6019,15.6517,15.5894,15.5894,112800.0
2010-07-29 11:30:00,25.05,25.09,25.02,25.05,204400.0,15.5832,15.6081,15.5646,15.5832,204400.0
2010-07-29 11:40:00,25.05,25.07,24.96,24.97,190000.0,15.5832,15.5957,15.5272,15.5335,190000.0
2010-07-29 11:50:00,24.97,25.02,24.91,24.91,143600.0,15.5335,15.5646,15.4961,15.4961,143600.0
2010-07-29 12:00:00,24.91,24.94,24.82,24.93,181800.0,15.4961,15.5148,15.4401,15.5086,181800.0
2010-07-29 12:10:00,24.93,24.96,24.86,24.93,119400.0,15.5086,15.5272,15.465,15.5086,119400.0
2010-07-29 12:20:00,24.93,24.95,24.92,24.94,23400.0,15.5086,15.521,15.5024,15.5148,23400.0
2010-07-29 12:30:00,24.94,24.95,24.84,24.84,41600.0,15.5148,15.521,15.4526,15.4526,41600.0
2010-07-29 12:40:00,24.84,24.87,24.8,24.82,27800.0,15.4526,15.4713,15.4277,15.4401,27800.0
2010-07-29 12:50:00,24.82,24.86,24.79,24.83,79600.0,15.4401,15.465,15.4215,15.4464,79600.0
2010-07-29 13:00:00,24.83,24.89,24.83,24.86,45400.0,15.4464,15.4837,15.4464,15.465,45400.0
2010-07-29 13:10:00,24.86,24.88,24.83,24.86,45200.0,15.465,15.4775,15.4464,15.465,45200.0
2010-07-29 13:20:00,24.86,24.9,24.85,24.89,88400.0,15.465,15.4899,15.4588,15.4837,88400.0
2010-07-29 13:30:00,24.9,24.95,24.86,24.9,187600.0,15.4899,15.521,15.465,15.4899,187600.0
2010-07-29 13:40:00,24.91,24.91,24.85,24.85,77000.0,15.4961,15.4961,15.4588,15.4588,77000.0
2010-07-29 13:50:00,24.85,24.86,24.81,24.82,51800.0,15.4588,15.465,15.4339,15.4401,51800.0
2010-07-29 14:00:00,24.82,24.84,24.79,24.79,60600.0,15.4401,15.4526,15.4215,15.4215,60600.0
2010-07-29 14:10:00,24.78,24.83,24.77,24.82,52600.0,15.4153,15.4464,15.409,15.4401,52600.0
2010-07-29 14:20:00,24.83,24.95,24.83,24.94,139000.0,15.4464,15.521,15.4464,15.5148,139000.0
2010-07-29 14:30:00,24.95,25.02,24.93,24.99,83600.0,15.521,15.5646,15.5086,15.5459,83600.0
2010-07-29 14:40:00,24.99,25.02,24.93,24.95,168200.0,15.5459,15.5646,15.5086,15.521,168200.0
2010-07-29 14:50:00,24.95,24.98,24.93,24.98,140400.0,15.521,15.5397,15.5086,15.5397,140400.0
2010-07-29 15:00:00,24.98,25.0,24.93,24.98,64200.0,15.5397,15.5521,15.5086,15.5397,64200.0
2010-07-29 15:10:00,24.99,25.08,24.98,25.08,147800.0,15.5459,15.6019,15.5397,15.6019,147800.0
2010-07-29 15:20:00,25.08,25.09,25.03,25.04,102200.0,15.6019,15.6081,15.5708,15.577,102200.0
2010-07-29 15:30:00,25.04,25.07,25.0,25.0,109600.0,15.577,15.5957,15.5521,15.5521,109600.0
2010-07-29 15:40:00,25.0,25.06,24.97,24.99,218600.0,15.5521,15.5894,15.5335,15.5459,218600.0
2010-07-29 15:50:00,24.99,25.01,24.95,24.97,212600.0,15.5459,15.5583,15.521,15.5335,212600.0
2010-07-30 09:30:00,24.76,24.76,24.56,24.61,106600.0,15.4028,15.4028,15.2784,15.3095,106600.0
2010-07-30 09:40:00,24.61,24.8,24.61,24.7,65000.0,15.3095,15.4277,15.3095,15.3655,65000.0
2010-07-30 09:50:00,24.69,24.74,24.61,24.67,125600.0,15.3593,15.3904,15.3095,15.3468,125600.0
2010-07-30 10:00:00,24.68,24.81,24.67,24.72,151400.0,15.3531,15.4339,15.3468,15.3779,151400.0
2010-07-30 10:10:00,24.72,24.79,24.7,24.71,87200.0,15.3779,15.4215,15.3655,15.3717,87200.0
2010-07-30 10:20:00,24.72,24.82,24.72,24.8,34000.0,15.3779,15.4401,15.3779,15.4277,34000.0
2010-07-30 10:30:00,24.8,24.86,24.77,24.78,45200.0,15.4277,15.465,15.409,15.4153,45200.0
2010-07-30 10:40:00,24.77,24.87,24.77,24.85,54600.0,15.409,15.4713,15.409,15.4588,54600.0
2010-07-30 10:50:00,24.86,24.88,24.77,24.77,66600.0,15.465,15.4775,15.409,15.409,66600.0
2010-07-30 11:00:00,24.77,24.8,24.77,24.78,35600.0,15.409,15.4277,15.409,15.4153,35600.0
2010-07-30 11:10:00,24.78,24.78,24.74,24.75,26200.0,15.4153,15.4153,15.3904,15.3966,26200.0
2010-07-30 11:20:00,24.75,24.77,24.68,24.74,102200.0,15.3966,15.409,15.3531,15.3904,102200.0
2010-07-30 11:30:00,24.74,24.76,24.73,24.75,51600.0,15.3904,15.4028,15.3842,15.3966,51600.0
2010-07-30 11:40:00,24.75,24.79,24.74,24.75,54400.0,15.3966,15.4215,15.3904,15.3966,54400.0
2010-07-30 11:50:00,24.75,24.78,24.74,24.78,31600.0,15.3966,15.4153,15.3904,15.4153,31600.0
2010-07-30 12:00:00,24.78,24.8,24.75,24.75,34800.0,15.4153,15.4277,15.3966,15.3966,34800.0
2010-07-30 12:10:00,24.75,24.77,24.73,24.76,80400.0,15.3966,15.409,15.3842,15.4028,80400.0
2010-07-30 12:20:00,24.75,24.77,24.75,24.75,36800.0,15.3966,15.409,15.3966,15.3966,36800.0
2010-07-30 12:30:00,24.75,24.76,24.73,24.75,35800.0,15.3966,15.4028,15.3842,15.3966,35800.0
2010-07-30 12:40:00,24.75,24.77,24.72,24.76,47400.0,15.3966,15.409,15.3779,15.4028,47400.0
2010-07-30 12:50:00,24.76,24.78,24.75,24.77,23400.0,15.4028,15.4153,15.3966,15.409,23400.0
2010-07-30 13:00:00,24.77,24.8,24.77,24.8,26000.0,15.409,15.4277,15.409,15.4277,26000.0
2010-07-30 13:10:00,24.8,24.8,24.75,24.75,27400.0,15.4277,15.4277,15.3966,15.3966,27400.0
2010-07-30 13:20:00,24.75,24.77,24.75,24.75,50600.0,15.3966,15.409,15.3966,15.3966,50600.0
2010-07-30 13:30:00,24.75,24.75,24.68,24.69,124400.0,15.3966,15.3966,15.3531,15.3593,124400.0
2010-07-30 13:40:00,24.69,24.72,24.68,24.71,70400.0,15.3593,15.3779,15.3531,15.3717,70400.0
2010-07-30 13:50:00,24.71,24.75,24.7,24.73,198000.0,15.3717,15.3966,15.3655,15.3842,198000.0
2010-07-30 14:00:00,24.73,24.77,24.73,24.75,80800.0,15.3842,15.409,15.3842,15.3966,80800.0
2010-07-30 14:10:00,24.75,24.8,24.75,24.78,68200.0,15.3966,15.4277,15.3966,15.4153,68200.0
2010-07-30 14:20:00,24.78,24.81,24.75,24.77,56800.0,15.4153,15.4339,15.3966,15.409,56800.0
2010-07-30 14:30:00,24.76,24.78,24.74,24.75,49400.0,15.4028,15.4153,15.3904,15.3966,49400.0
2010-07-30 14:40:00,24.75,24.8,24.75,24.77,38200.0,15.3966,15.4277,15.3966,15.409,38200.0
2010-07-30 14:50:00,24.76,24.77,24.72,24.73,45200.0,15.4028,15.409,15.3779,15.3842,45200.0
2010-07-30 15:00:00,24.74,24.82,24.74,24.81,75600.0,15.3904,15.4401,15.3904,15.4339,75600.0
2010-07-30 15:10:00,24.82,24.87,24.81,24.87,67200.0,15.4401,15.4713,15.4339,15.4713,67200.0
2010-07-30 15:20:00,24.87,24.95,24.86,24.94,97200.0,15.4713,15.521,15.465,15.5148,97200.0
2010-07-30 15:30:00,24.93,24.99,24.92,24.94,142000.0,15.5086,15.5459,15.5024,15.5148,142000.0
2010-07-30 15:40:00,24.94,25.0,24.91,24.91,224000.0,15.5148,15.5521,15.4961,15.4961,224000.0
2010-07-30 15:50:00,24.91,24.93,24.86,24.86,288400.0,15.4961,15.5086,15.465,15.465,288400.0
2010-08-02 09:30:00,25.07,25.3,25.07,25.26,60000.0,15.5957,15.7387,15.5957,15.7139,60000.0
2010-08-02 09:40:00,25.23,25.25,25.17,25.17,111800.0,15.6952,15.7076,15.6579,15.6579,111800.0
2010-08-02 09:50:00,25.17,25.2,25.12,25.14,67600.0,15.6579,15.6765,15.6268,15.6392,67600.0
2010-08-02 10:00:00,25.14,25.23,25.11,25.14,113400.0,15.6392,15.6952,15.6206,15.6392,113400.0
2010-08-02 10:10:00,25.14,25.17,25.11,25.16,75400.0,15.6392,15.6579,15.6206,15.6517,75400.0
2010-08-02 10:20:00,25.16,25.22,25.16,25.21,136400.0,15.6517,15.689,15.6517,15.6828,136400.0
2010-08-02 10:30:00,25.2,25.27,25.2,25.26,70200.0,15.6765,15.7201,15.6765,15.7139,70200.0
2010-08-02 10:40:00,25.27,25.35,25.27,25.35,67600.0,15.7201,15.7699,15.7201,15.7699,67600.0
2010-08-02 10:50:00,25.34,25.4,25.34,25.37,229800.0,15.7636,15.801,15.7636,15.7823,229800.0
2010-08-02 11:00:00,25.38,25.4,25.36,25.36,67000.0,15.7885,15.801,15.7761,15.7761,67000.0
2010-08-02 11:10:00,25.36,25.36,25.32,25.32,44800.0,15.7761,15.7761,15.7512,15.7512,44800.0
2010-08-02 11:20:00,25.32,25.32,25.25,25.25,93800.0,15.7512,15.7512,15.7076,15.7076,93800.0
2010-08-02 11:30:00,25.26,25.34,25.25,25.32,126400.0,15.7139,15.7636,15.7076,15.7512,126400.0
2010-08-02 11:40:00,25.33,25.33,25.31,25.31,22000.0,15.7574,15.7574,15.745,15.745,22000.0
2010-08-02 11:50:00,25.32,25.36,25.31,25.35,56600.0,15.7512,15.7761,15.745,15.7699,56600.0
2010-08-02 12:00:00,25.36,25.36,25.3,25.32,84800.0,15.7761,15.7761,15.7387,15.7512,84800.0
2010-08-02 12:10:00,25.31,25.34,25.3,25.33,59200.0,15.745,15.7636,15.7387,15.7574,59200.0
2010-08-02 12:20:00,25.33,25.34,25.28,25.29,65200.0,15.7574,15.7636,15.7263,15.7325,65200.0
2010-08-02 12:30:00,25.3,25.3,25.26,25.27,51400.0,15.7387,15.7387,15.7139,15.7201,51400.0
2010-08-02 12:40:00,25.28,25.33,25.28,25.31,30000.0,15.7263,15.7574,15.7263,15.745,30000.0
2010-08-02 12:50:00,25.31,25.39,25.31,25.36,31600.0,15.745,15.7947,15.745,15.7761,31600.0
2010-08-02 13:00:00,25.37,25.39,25.35,25.35,25400.0,15.7823,15.7947,15.7699,15.7699,25400.0
2010-08-02 13:10:00,25.35,25.37,25.32,25.36,54600.0,15.7699,15.7823,15.7512,15.7761,54600.0
2010-08-02 13:20:00,25.36,25.36,25.34,25.35,12800.0,15.7761,15.7761,15.7636,15.7699,12800.0
2010-08-02 13:30:00,25.34,25.34,25.27,25.3,90800.0,15.7636,15.7636,15.7201,15.7387,90800.0
2010-08-02 13:40:00,25.3,25.3,25.24,25.24,97200.0,15.7387,15.7387,15.7014,15.7014,97200.0
2010-08-02 13:50:00,25.24,25.26,25.21,25.22,174400.0,15.7014,15.7139,15.6828,15.689,174400.0
2010-08-02 14:00:00,25.22,25.22,25.2,25.22,90400.0,15.689,15.689,15.6765,15.689,90400.0
2010-08-02 14:10:00,25.21,25.25,25.21,25.23,66000.0,15.6828,15.7076,15.6828,15.6952,66000.0
2010-08-02 14:20:00,25.23,25.24,25.21,25.23,67000.0,15.6952,15.7014,15.6828,15.6952,67000.0
2010-08-02 14:30:00,25.23,25.25,25.2,25.21,158000.0,15.6952,15.7076,15.6765,15.6828,158000.0
2010-08-02 14:40:00,25.21,25.22,25.2,25.2,178200.0,15.6828,15.689,15.6765,15.6765,178200.0
2010-08-02 14:50:00,25.2,25.2,25.16,25.17,186800.0,15.6765,15.6765,15.6517,15.6579,186800.0
2010-08-02 15:00:00,25.18,25.19,25.13,25.18,122400.0,15.6641,15.6703,15.633,15.6641,122400.0
2010-08-02 15:10:00,25.18,25.23,25.16,25.22,163800.0,15.6641,15.6952,15.6517,15.689,163800.0
2010-08-02 15:20:00,25.22,25.24,25.2,25.2,108800.0,15.689,15.7014,15.6765,15.6765,108800.0
2010-08-02 15:30:00,25.21,25.25,25.16,25.17,161200.0,15.6828,15.7076,15.6517,15.6579,161200.0
2010-08-02 15:40:00,25.17,25.19,25.11,25.17,393000.0,15.6579,15.6703,15.6206,15.6579,393000.0
2010-08-02 15:50:00,25.16,25.24,25.14,25.22,340600.0,15.6517,15.7014,15.6392,15.689,340600.0
2010-08-03 09:30:00,25.11,25.33,25.05,25.22,99800.0,15.6206,15.7574,15.5832,15.689,99800.0
2010-08-03 09:40:00,25.22,25.4,25.15,25.39,119600.0,15.689,15.801,15.6454,15.7947,119600.0
2010-08-03 09:50:00,25.38,25.55,25.31,25.5,134400.0,15.7885,15.8943,15.745,15.8632,134400.0
2010-08-03 10:00:00,25.48,25.53,25.45,25.48,253400.0,15.8507,15.8818,15.8321,15.8507,253400.0
2010-08-03 10:10:00,25.48,25.53,25.43,25.46,224200.0,15.8507,15.8818,15.8196,15.8383,224200.0
2010-08-03 10:20:00,25.46,25.52,25.44,25.45,90400.0,15.8383,15.8756,15.8258,15.8321,90400.0
2010-08-03 10:30:00,25.44,25.51,25.44,25.5,177800.0,15.8258,15.8694,15.8258,15.8632,177800.0
2010-08-03 10:40:00,25.49,25.54,25.48,25.54,230600.0,15.8569,15.888,15.8507,15.888,230600.0
2010-08-03 10:50:00,25.54,25.65,25.54,25.65,210600.0,15.888,15.9565,15.888,15.9565,210600.0
2010-08-03 11:00:00,25.65,25.67,25.63,25.65,145400.0,15.9565,15.9689,15.944,15.9565,145400.0
2010-08-03 11:10:00,25.65,25.68,25.62,25.68,95800.0,15.9565,15.9751,15.9378,15.9751,95800.0
2010-08-03 11:20:00,25.68,25.72,25.61,25.64,80200.0,15.9751,16.0,15.9316,15.9503,80200.0
2010-08-03 11:30:00,25.64,25.78,25.64,25.76,106200.0,15.9503,16.0373,15.9503,16.0249,106200.0
2010-08-03 11:40:00,25.75,25.79,25.67,25.68,67000.0,16.0187,16.0436,15.9689,15.9751,67000.0
2010-08-03 11:50:00,25.68,25.68,25.6,25.6,61400.0,15.9751,15.9751,15.9254,15.9254,61400.0
2010-08-03 12:00:00,25.6,25.65,25.57,25.65,100800.0,15.9254,15.9565,15.9067,15.9565,100800.0
2010-08-03 12:10:00,25.65,25.7,25.62,25.69,104000.0,15.9565,15.9876,15.9378,15.9814,104000.0
2010-08-03 12:20:00,25.69,25.71,25.61,25.62,83000.0,15.9814,15.9938,15.9316,15.9378,83000.0
2010-08-03 12:30:00,25.62,25.66,25.6,25.64,138600.0,15.9378,15.9627,15.9254,15.9503,138600.0
2010-08-03 12:40:00,25.64,25.64,25.58,25.58,57000.0,15.9503,15.9503,15.9129,15.9129,57000.0
2010-08-03 12:50:00,25.57,25.61,25.54,25.59,69600.0,15.9067,15.9316,15.888,15.9192,69600.0
2010-08-03 13:00:00,25.58,25.59,25.55,25.55,103600.0,15.9129,15.9192,15.8943,15.8943,103600.0
2010-08-03 13:10:00,25.55,25.56,25.46,25.46,110400.0,15.8943,15.9005,15.8383,15.8383,110400.0
2010-08-03 13:20:00,25.46,25.53,25.46,25.52,111400.0,15.8383,15.8818,15.8383,15.8756,111400.0
2010-08-03 13:30:00,25.52,25.64,25.52,25.64,67400.0,15.8756,15.9503,15.8756,15.9503,67400.0
2010-08-03 13:40:00,25.64,25.7,25.64,25.68,88600.0,15.9503,15.9876,15.9503,15.9751,88600.0
2010-08-03 13:50:00,25.68,25.69,25.63,25.64,105800.0,15.9751,15.9814,15.944,15.9503,105800.0
2010-08-03 14:00:00,25.63,25.68,25.63,25.68,57600.0,15.944,15.9751,15.944,15.9751,57600.0
2010-08-03 14:10:00,25.68,25.71,25.66,25.71,110000.0,15.9751,15.9938,15.9627,15.9938,110000.0
2010-08-03 14:20:00,25.7,25.74,25.67,25.72,263200.0,15.9876,16.0125,15.9689,16.0,263200.0
2010-08-03 14:30:00,25.72,25.72,25.68,25.71,72800.0,16.0,16.0,15.9751,15.9938,72800.0
2010-08-03 14:40:00,25.72,25.75,25.71,25.74,103400.0,16.0,16.0187,15.9938,16.0125,103400.0
2010-08-03 14:50:00,25.75,25.77,25.67,25.71,116800.0,16.0187,16.0311,15.9689,15.9938,116800.0
2010-08-03 15:00:00,25.71,25.71,25.68,25.7,100600.0,15.9938,15.9938,15.9751,15.9876,100600.0
2010-08-03 15:10:00,25.71,25.73,25.7,25.7,64600.0,15.9938,16.0062,15.9876,15.9876,64600.0
2010-08-03 15:20:00,25.7,25.74,25.67,25.71,113800.0,15.9876,16.0125,15.9689,15.9938,113800.0
2010-08-03 15:30:00,25.71,25.74,25.67,25.67,221200.0,15.9938,16.0125,15.9689,15.9689,221200.0
2010-08-03 15:40:00,25.67,25.72,25.64,25.67,196800.0,15.9689,16.0,15.9503,15.9689,196800.0
2010-08-03 15:50:00,25.67,25.7,25.65,25.67,229000.0,15.9689,15.9876,15.9565,15.9689,229000.0
2010-08-04 09:30:00,25.72,25.83,25.7,25.82,120400.0,16.0,16.0685,15.9876,16.0622,120400.0
2010-08-04 09:40:00,25.82,25.89,25.73,25.78,180000.0,16.0622,16.1058,16.0062,16.0373,180000.0
2010-08-04 09:50:00,25.78,25.79,25.7,25.71,116600.0,16.0373,16.0436,15.9876,15.9938,116600.0
2010-08-04 10:00:00,25.71,25.8,25.71,25.76,128000.0,15.9938,16.0498,15.9938,16.0249,128000.0
2010-08-04 10:10:00,25.77,25.79,25.67,25.67,187600.0,16.0311,16.0436,15.9689,15.9689,187600.0
2010-08-04 10:20:00,25.67,25.77,25.64,25.75,93400.0,15.9689,16.0311,15.9503,16.0187,93400.0
2010-08-04 10:30:00,25.75,25.77,25.7,25.76,83800.0,16.0187,16.0311,15.9876,16.0249,83800.0
2010-08-04 10:40:00,25.76,25.77,25.73,25.75,68200.0,16.0249,16.0311,16.0062,16.0187,68200.0
2010-08-04 10:50:00,25.75,25.77,25.73,25.77,39800.0,16.0187,16.0311,16.0062,16.0311,39800.0
2010-08-04 11:00:00,25.77,25.77,25.7,25.7,73000.0,16.0311,16.0311,15.9876,15.9876,73000.0
2010-08-04 11:10:00,25.69,25.69,25.61,25.61,50800.0,15.9814,15.9814,15.9316,15.9316,50800.0
2010-08-04 11:20:00,25.61,25.66,25.61,25.64,48600.0,15.9316,15.9627,15.9316,15.9503,48600.0
2010-08-04 11:30:00,25.64,25.68,25.61,25.61,40200.0,15.9503,15.9751,15.9316,15.9316,40200.0
2010-08-04 11:40:00,25.61,25.64,25.57,25.64,61400.0,15.9316,15.9503,15.9067,15.9503,61400.0
2010-08-04 11:50:00,25.64,25.68,25.61,25.63,39600.0,15.9503,15.9751,15.9316,15.944,39600.0
2010-08-04 12:00:00,25.61,25.62,25.58,25.61,18600.0,15.9316,15.9378,15.9129,15.9316,18600.0
2010-08-04 12:10:00,25.61,25.61,25.58,25.58,21400.0,15.9316,15.9316,15.9129,15.9129,21400.0
2010-08-04 12:20:00,25.59,25.63,25.58,25.61,45000.0,15.9192,15.944,15.9129,15.9316,45000.0
2010-08-04 12:30:00,25.61,25.63,25.59,25.59,22400.0,15.9316,15.944,15.9192,15.9192,22400.0
2010-08-04 12:40:00,25.59,25.6,25.57,25.59,34600.0,15.9192,15.9254,15.9067,15.9192,34600.0
2010-08-04 12:50:00,25.6,25.61,25.59,25.6,20600.0,15.9254,15.9316,15.9192,15.9254,20600.0
2010-08-04 13:00:00,25.6,25.6,25.56,25.57,33400.0,15.9254,15.9254,15.9005,15.9067,33400.0
2010-08-04 13:10:00,25.57,25.58,25.54,25.56,25400.0,15.9067,15.9129,15.888,15.9005,25400.0
2010-08-04 13:20:00,25.56,25.59,25.56,25.58,33600.0,15.9005,15.9192,15.9005,15.9129,33600.0
2010-08-04 13:30:00,25.58,25.61,25.57,25.6,139000.0,15.9129,15.9316,15.9067,15.9254,139000.0
2010-08-04 13:40:00,25.6,25.63,25.6,25.63,32400.0,15.9254,15.944,15.9254,15.944,32400.0
2010-08-04 13:50:00,25.63,25.73,25.6,25.7,133200.0,15.944,16.0062,15.9254,15.9876,133200.0
2010-08-04 14:00:00,25.7,25.74,25.66,25.74,57200.0,15.9876,16.0125,15.9627,16.0125,57200.0
2010-08-04 14:10:00,25.73,25.75,25.73,25.73,57400.0,16.0062,16.0187,16.0062,16.0062,57400.0
2010-08-04 14:20:00,25.73,25.77,25.71,25.75,58000.0,16.0062,16.0311,15.9938,16.0187,58000.0
2010-08-04 14:30:00,25.75,25.75,25.72,25.73,69600.0,16.0187,16.0187,16.0,16.0062,69600.0
2010-08-04 14:40:00,25.73,25.76,25.73,25.75,79200.0,16.0062,16.0249,16.0062,16.0187,79200.0
2010-08-04 14:50:00,25.75,25.75,25.73,25.75,31400.0,16.0187,16.0187,16.0062,16.0187,31400.0
2010-08-04 15:00:00,25.74,25.74,25.72,25.73,83400.0,16.0125,16.0125,16.0,16.0062,83400.0
2010-08-04 15:10:00,25.73,25.77,25.72,25.75,119200.0,16.0062,16.0311,16.0,16.0187,119200.0
2010-08-04 15:20:00,25.74,25.75,25.74,25.75,97400.0,16.0125,16.0187,16.0125,16.0187,97400.0
2010-08-04 15:30:00,25.75,25.75,25.72,25.74,124000.0,16.0187,16.0187,16.0,16.0125,124000.0
2010-08-04 15:40:00,25.74,25.75,25.73,25.74,119200.0,16.0125,16.0187,16.0062,16.0125,119200.0
2010-08-04 15:50:00,25.74,25.74,25.7,25.72,182800.0,16.0125,16.0125,15.9876,16.0,182800.0
2010-08-05 09:30:00,25.55,25.61,25.49,25.52,58600.0,15.8943,15.9316,15.8569,15.8756,58600.0
2010-08-05 09:40:00,25.53,25.61,25.52,25.6,96200.0,15.8818,15.9316,15.8756,15.9254,96200.0
2010-08-05 09:50:00,25.6,25.68,25.6,25.68,47000.0,15.9254,15.9751,15.9254,15.9751,47000.0
2010-08-05 10:00:00,25.66,25.72,25.66,25.67,38400.0,15.9627,16.0,15.9627,15.9689,38400.0
2010-08-05 10:10:00,25.67,25.73,25.6,25.61,57600.0,15.9689,16.0062,15.9254,15.9316,57600.0
2010-08-05 10:20:00,25.63,25.78,25.63,25.75,70000.0,15.944,16.0373,15.944,16.0187,70000.0
2010-08-05 10:30:00,25.75,25.82,25.72,25.82,121800.0,16.0187,16.0622,16.0,16.0622,121800.0
2010-08-05 10:40:00,25.82,25.89,25.82,25.88,132200.0,16.0622,16.1058,16.0622,16.0996,132200.0
2010-08-05 10:50:00,25.86,25.87,25.81,25.85,54400.0,16.0871,16.0933,16.056,16.0809,54400.0
2010-08-05 11:00:00,25.84,25.86,25.81,25.81,94600.0,16.0747,16.0871,16.056,16.056,94600.0
2010-08-05 11:10:00,25.81,25.83,25.79,25.79,57600.0,16.056,16.0685,16.0436,16.0436,57600.0
2010-08-05 11:20:00,25.78,25.8,25.77,25.8,52800.0,16.0373,16.0498,16.0311,16.0498,52800.0
2010-08-05 11:30:00,25.8,25.81,25.79,25.79,53000.0,16.0498,16.056,16.0436,16.0436,53000.0
2010-08-05 11:40:00,25.79,25.83,25.77,25.79,50400.0,16.0436,16.0685,16.0311,16.0436,50400.0
2010-08-05 11:50:00,25.79,25.8,25.75,25.75,88400.0,16.0436,16.0498,16.0187,16.0187,88400.0
2010-08-05 12:00:00,25.75,25.82,25.75,25.75,56200.0,16.0187,16.0622,16.0187,16.0187,56200.0
2010-08-05 12:10:00,25.75,25.79,25.75,25.75,104600.0,16.0187,16.0436,16.0187,16.0187,104600.0
2010-08-05 12:20:00,25.75,25.75,25.71,25.72,50000.0,16.0187,16.0187,15.9938,16.0,50000.0
2010-08-05 12:30:00,25.72,25.75,25.72,25.74,47200.0,16.0,16.0187,16.0,16.0125,47200.0
2010-08-05 12:40:00,25.74,25.77,25.72,25.75,49400.0,16.0125,16.0311,16.0,16.0187,49400.0
2010-08-05 12:50:00,25.75,25.78,25.72,25.77,69000.0,16.0187,16.0373,16.0,16.0311,69000.0
2010-08-05 13:00:00,25.77,25.79,25.71,25.75,86000.0,16.0311,16.0436,15.9938,16.0187,86000.0
2010-08-05 13:10:00,25.75,25.78,25.74,25.74,93000.0,16.0187,16.0373,16.0125,16.0125,93000.0
2010-08-05 13:20:00,25.74,25.81,25.73,25.78,102600.0,16.0125,16.056,16.0062,16.0373,102600.0
2010-08-05 13:30:00,25.78,25.81,25.75,25.76,62400.0,16.0373,16.056,16.0187,16.0249,62400.0
2010-08-05 13:40:00,25.76,25.8,25.75,25.75,56800.0,16.0249,16.0498,16.0187,16.0187,56800.0
2010-08-05 13:50:00,25.75,25.82,25.75,25.78,75400.0,16.0187,16.0622,16.0187,16.0373,75400.0
2010-08-05 14:00:00,25.78,25.79,25.76,25.78,65600.0,16.0373,16.0436,16.0249,16.0373,65600.0
2010-08-05 14:10:00,25.78,25.79,25.78,25.78,29600.0,16.0373,16.0436,16.0373,16.0373,29600.0
2010-08-05 14:20:00,25.78,25.8,25.78,25.78,29000.0,16.0373,16.0498,16.0373,16.0373,29000.0
2010-08-05 14:30:00,25.78,25.79,25.76,25.76,29400.0,16.0373,16.0436,16.0249,16.0249,29400.0
2010-08-05 14:40:00,25.77,25.83,25.77,25.82,50600.0,16.0311,16.0685,16.0311,16.0622,50600.0
2010-08-05 14:50:00,25.82,25.84,25.8,25.84,69400.0,16.0622,16.0747,16.0498,16.0747,69400.0
2010-08-05 15:00:00,25.83,25.88,25.82,25.87,144800.0,16.0685,16.0996,16.0622,16.0933,144800.0
2010-08-05 15:10:00,25.88,25.91,25.81,25.85,112400.0,16.0996,16.1182,16.056,16.0809,112400.0
2010-08-05 15:20:00,25.85,25.88,25.85,25.87,47000.0,16.0809,16.0996,16.0809,16.0933,47000.0
2010-08-05 15:30:00,25.86,25.88,25.83,25.87,88000.0,16.0871,16.0996,16.0685,16.0933,88000.0
2010-08-05 15:40:00,25.87,25.89,25.84,25.89,127800.0,16.0933,16.1058,16.0747,16.1058,127800.0
2010-08-05 15:50:00,25.89,25.92,25.88,25.91,298000.0,16.1058,16.1244,16.0996,16.1182,298000.0
2010-08-06 09:30:00,25.79,25.79,25.7,25.75,84800.0,16.0436,16.0436,15.9876,16.0187,84800.0
2010-08-06 09:40:00,25.76,25.88,25.76,25.86,68200.0,16.0249,16.0996,16.0249,16.0871,68200.0
2010-08-06 09:50:00,25.86,25.97,25.86,25.96,123400.0,16.0871,16.1555,16.0871,16.1493,123400.0
2010-08-06 10:00:00,25.97,26.0,25.86,25.9,194600.0,16.1555,16.1742,16.0871,16.112,194600.0
2010-08-06 10:10:00,25.9,25.9,25.82,25.85,97200.0,16.112,16.112,16.0622,16.0809,97200.0
2010-08-06 10:20:00,25.85,25.89,25.81,25.83,145800.0,16.0809,16.1058,16.056,16.0685,145800.0
2010-08-06 10:30:00,25.83,25.85,25.82,25.85,58000.0,16.0685,16.0809,16.0622,16.0809,58000.0
2010-08-06 10:40:00,25.85,25.85,25.71,25.74,173800.0,16.0809,16.0809,15.9938,16.0125,173800.0
2010-08-06 10:50:00,25.74,25.74,25.61,25.67,66200.0,16.0125,16.0125,15.9316,15.9689,66200.0
2010-08-06 11:00:00,25.67,25.67,25.57,25.61,49600.0,15.9689,15.9689,15.9067,15.9316,49600.0
2010-08-06 11:10:00,25.62,25.67,25.61,25.67,31400.0,15.9378,15.9689,15.9316,15.9689,31400.0
2010-08-06 11:20:00,25.65,25.66,25.61,25.66,25800.0,15.9565,15.9627,15.9316,15.9627,25800.0
2010-08-06 11:30:00,25.66,25.66,25.64,25.65,29200.0,15.9627,15.9627,15.9503,15.9565,29200.0
2010-08-06 11:40:00,25.65,25.68,25.63,25.68,55400.0,15.9565,15.9751,15.944,15.9751,55400.0
2010-08-06 11:50:00,25.68,25.74,25.68,25.71,69000.0,15.9751,16.0125,15.9751,15.9938,69000.0
2010-08-06 12:00:00,25.71,25.78,25.71,25.78,47600.0,15.9938,16.0373,15.9938,16.0373,47600.0
2010-08-06 12:10:00,25.79,25.81,25.77,25.81,38200.0,16.0436,16.056,16.0311,16.056,38200.0
2010-08-06 12:20:00,25.81,25.81,25.75,25.8,55400.0,16.056,16.056,16.0187,16.0498,55400.0
2010-08-06 12:30:00,25.79,25.83,25.78,25.81,26800.0,16.0436,16.0685,16.0373,16.056,26800.0
2010-08-06 12:40:00,25.82,25.86,25.82,25.85,50400.0,16.0622,16.0871,16.0622,16.0809,50400.0
2010-08-06 12:50:00,25.85,25.86,25.79,25.82,49200.0,16.0809,16.0871,16.0436,16.0622,49200.0
2010-08-06 13:00:00,25.82,25.83,25.8,25.81,33000.0,16.0622,16.0685,16.0498,16.056,33000.0
2010-08-06 13:10:00,25.82,25.82,25.78,25.8,48800.0,16.0622,16.0622,16.0373,16.0498,48800.0
2010-08-06 13:20:00,25.8,25.82,25.78,25.81,71400.0,16.0498,16.0622,16.0373,16.056,71400.0
2010-08-06 13:30:00,25.82,25.87,25.8,25.84,91000.0,16.0622,16.0933,16.0498,16.0747,91000.0
2010-08-06 13:40:00,25.82,25.86,25.82,25.83,108000.0,16.0622,16.0871,16.0622,16.0685,108000.0
2010-08-06 13:50:00,25.83,25.85,25.81,25.81,36800.0,16.0685,16.0809,16.056,16.056,36800.0
2010-08-06 14:00:00,25.82,25.85,25.78,25.85,37400.0,16.0622,16.0809,16.0373,16.0809,37400.0
2010-08-06 14:10:00,25.84,25.85,25.81,25.83,70600.0,16.0747,16.0809,16.056,16.0685,70600.0
2010-08-06 14:20:00,25.82,25.83,25.78,25.82,22800.0,16.0622,16.0685,16.0373,16.0622,22800.0
2010-08-06 14:30:00,25.84,25.84,25.79,25.8,22400.0,16.0747,16.0747,16.0436,16.0498,22400.0
2010-08-06 14:40:00,25.8,25.86,25.8,25.86,121000.0,16.0498,16.0871,16.0498,16.0871,121000.0
2010-08-06 14:50:00,25.86,25.91,25.86,25.87,204200.0,16.0871,16.1182,16.0871,16.0933,204200.0
2010-08-06 15:00:00,25.88,25.9,25.86,25.86,115200.0,16.0996,16.112,16.0871,16.0871,115200.0
2010-08-06 15:10:00,25.86,25.88,25.84,25.85,92200.0,16.0871,16.0996,16.0747,16.0809,92200.0
2010-08-06 15:20:00,25.86,25.88,25.83,25.83,147200.0,16.0871,16.0996,16.0685,16.0685,147200.0
2010-08-06 15:30:00,25.84,25.89,25.83,25.89,103200.0,16.0747,16.1058,16.0685,16.1058,103200.0
2010-08-06 15:40:00,25.89,25.89,25.85,25.87,212000.0,16.1058,16.1058,16.0809,16.0933,212000.0
2010-08-06 15:50:00,25.87,25.93,25.85,25.89,425800.0,16.0933,16.1307,16.0809,16.1058,425800.0
2010-08-09 09:30:00,25.88,25.97,25.86,25.91,73400.0,16.0996,16.1555,16.0871,16.1182,73400.0
2010-08-09 09:40:00,25.92,26.0,25.92,25.98,82400.0,16.1244,16.1742,16.1244,16.1618,82400.0
2010-08-09 09:50:00,25.98,26.0,25.96,25.97,50800.0,16.1618,16.1742,16.1493,16.1555,50800.0
2010-08-09 10:00:00,25.97,26.02,25.97,26.02,81600.0,16.1555,16.1866,16.1555,16.1866,81600.0
2010-08-09 10:10:00,26.02,26.05,26.0,26.0,87600.0,16.1866,16.2053,16.1742,16.1742,87600.0
2010-08-09 10:20:00,26.0,26.04,25.99,25.99,36200.0,16.1742,16.1991,16.168,16.168,36200.0
2010-08-09 10:30:00,25.99,26.0,25.97,25.99,52600.0,16.168,16.1742,16.1555,16.168,52600.0
2010-08-09 10:40:00,25.99,26.01,25.99,25.99,54800.0,16.168,16.1804,16.168,16.168,54800.0
2010-08-09 10:50:00,26.0,26.04,26.0,26.03,92800.0,16.1742,16.1991,16.1742,16.1929,92800.0
2010-08-09 11:00:00,26.03,26.05,26.02,26.04,95400.0,16.1929,16.2053,16.1866,16.1991,95400.0
2010-08-09 11:10:00,26.05,26.07,26.04,26.07,90200.0,16.2053,16.2178,16.1991,16.2178,90200.0
2010-08-09 11:20:00,26.07,26.09,26.05,26.07,145400.0,16.2178,16.2302,16.2053,16.2178,145400.0
2010-08-09 11:30:00,26.07,26.14,26.06,26.13,95200.0,16.2178,16.2613,16.2115,16.2551,95200.0
2010-08-09 11:40:00,26.13,26.15,26.09,26.1,80200.0,16.2551,16.2675,16.2302,16.2364,80200.0
2010-08-09 11:50:00,26.1,26.1,26.07,26.07,33200.0,16.2364,16.2364,16.2178,16.2178,33200.0
2010-08-09 12:00:00,26.07,26.08,26.06,26.07,17600.0,16.2178,16.224,16.2115,16.2178,17600.0
2010-08-09 12:10:00,26.07,26.07,26.05,26.06,72200.0,16.2178,16.2178,16.2053,16.2115,72200.0
2010-08-09 12:20:00,26.05,26.06,26.04,26.05,31000.0,16.2053,16.2115,16.1991,16.2053,31000.0
2010-08-09 12:30:00,26.05,26.1,26.02,26.09,53400.0,16.2053,16.2364,16.1866,16.2302,53400.0
2010-08-09 12:40:00,26.09,26.09,26.04,26.05,74000.0,16.2302,16.2302,16.1991,16.2053,74000.0
2010-08-09 12:50:00,26.05,26.05,26.03,26.03,28600.0,16.2053,16.2053,16.1929,16.1929,28600.0
2010-08-09 13:00:00,26.03,26.05,26.0,26.0,46200.0,16.1929,16.2053,16.1742,16.1742,46200.0
2010-08-09 13:10:00,26.0,26.0,25.99,25.99,47400.0,16.1742,16.1742,16.168,16.168,47400.0
2010-08-09 13:20:00,25.99,25.99,25.95,25.95,22200.0,16.168,16.168,16.1431,16.1431,22200.0
2010-08-09 13:30:00,25.95,25.95,25.93,25.93,21200.0,16.1431,16.1431,16.1307,16.1307,21200.0
2010-08-09 13:40:00,25.93,25.95,25.92,25.95,54600.0,16.1307,16.1431,16.1244,16.1431,54600.0
2010-08-09 13:50:00,25.95,25.95,25.93,25.95,47400.0,16.1431,16.1431,16.1307,16.1431,47400.0
2010-08-09 14:00:00,25.95,25.95,25.94,25.95,60400.0,16.1431,16.1431,16.1369,16.1431,60400.0
2010-08-09 14:10:00,25.95,25.95,25.95,25.95,67200.0,16.1431,16.1431,16.1431,16.1431,67200.0
2010-08-09 14:20:00,25.95,25.95,25.95,25.95,47400.0,16.1431,16.1431,16.1431,16.1431,47400.0
2010-08-09 14:30:00,25.95,26.04,25.95,26.02,248400.0,16.1431,16.1991,16.1431,16.1866,248400.0
2010-08-09 14:40:00,26.02,26.07,26.02,26.03,150000.0,16.1866,16.2178,16.1866,16.1929,150000.0
2010-08-09 14:50:00,26.03,26.03,26.0,26.0,61800.0,16.1929,16.1929,16.1742,16.1742,61800.0
2010-08-09 15:00:00,26.0,26.01,25.99,25.99,109000.0,16.1742,16.1804,16.168,16.168,109000.0
2010-08-09 15:10:00,26.0,26.0,25.95,25.95,80600.0,16.1742,16.1742,16.1431,16.1431,80600.0
2010-08-09 15:20:00,25.95,25.96,25.94,25.96,52200.0,16.1431,16.1493,16.1369,16.1493,52200.0
2010-08-09 15:30:00,25.96,26.0,25.96,25.98,231400.0,16.1493,16.1742,16.1493,16.1618,231400.0
2010-08-09 15:40:00,25.98,26.0,25.94,25.98,199200.0,16.1618,16.1742,16.1369,16.1618,199200.0
2010-08-09 15:50:00,25.99,26.0,25.86,25.98,537400.0,16.168,16.1742,16.0871,16.1618,537400.0
2010-08-10 09:30:00,25.73,25.85,25.69,25.84,62000.0,16.0062,16.0809,15.9814,16.0747,62000.0
2010-08-10 09:40:00,25.83,25.84,25.71,25.76,37800.0,16.0685,16.0747,15.9938,16.0249,37800.0
2010-08-10 09:50:00,25.76,25.84,25.73,25.82,68400.0,16.0249,16.0747,16.0062,16.0622,68400.0
2010-08-10 10:00:00,25.81,25.81,25.73,25.79,52800.0,16.056,16.056,16.0062,16.0436,52800.0
2010-08-10 10:10:00,25.79,25.87,25.78,25.87,51400.0,16.0436,16.0933,16.0373,16.0933,51400.0
2010-08-10 10:20:00,25.86,25.88,25.81,25.85,79400.0,16.0871,16.0996,16.056,16.0809,79400.0
2010-08-10 10:30:00,25.86,25.93,25.86,25.92,96800.0,16.0871,16.1307,16.0871,16.1244,96800.0
2010-08-10 10:40:00,25.92,25.98,25.92,25.95,92200.0,16.1244,16.1618,16.1244,16.1431,92200.0
2010-08-10 10:50:00,25.95,25.95,25.9,25.93,40800.0,16.1431,16.1431,16.112,16.1307,40800.0
2010-08-10 11:00:00,25.93,26.02,25.93,26.0,45200.0,16.1307,16.1866,16.1307,16.1742,45200.0
2010-08-10 11:10:00,26.0,26.03,25.99,25.99,32000.0,16.1742,16.1929,16.168,16.168,32000.0
2010-08-10 11:20:00,25.99,26.03,25.98,26.02,30000.0,16.168,16.1929,16.1618,16.1866,30000.0
2010-08-10 11:30:00,26.02,26.11,26.02,26.11,71400.0,16.1866,16.2426,16.1866,16.2426,71400.0
2010-08-10 11:40:00,26.1,26.13,26.08,26.11,34800.0,16.2364,16.2551,16.224,16.2426,34800.0
2010-08-10 11:50:00,26.11,26.13,26.1,26.12,40400.0,16.2426,16.2551,16.2364,16.2489,40400.0
2010-08-10 12:00:00,26.11,26.14,26.09,26.12,46600.0,16.2426,16.2613,16.2302,16.2489,46600.0
2010-08-10 12:10:00,26.12,26.18,26.12,26.15,33600.0,16.2489,16.2862,16.2489,16.2675,33600.0
2010-08-10 12:20:00,26.15,26.18,26.14,26.17,23600.0,16.2675,16.2862,16.2613,16.28,23600.0
2010-08-10 12:30:00,26.17,26.18,26.16,26.18,23800.0,16.28,16.2862,16.2737,16.2862,23800.0
2010-08-10 12:40:00,26.18,26.18,26.16,26.17,33600.0,16.2862,16.2862,16.2737,16.28,33600.0
2010-08-10 12:50:00,26.17,26.2,26.15,26.18,47000.0,16.28,16.2986,16.2675,16.2862,47000.0
2010-08-10 13:00:00,26.18,26.21,26.16,26.2,87000.0,16.2862,16.3048,16.2737,16.2986,87000.0
2010-08-10 13:10:00,26.2,26.22,26.11,26.11,76400.0,16.2986,16.3111,16.2426,16.2426,76400.0
2010-08-10 13:20:00,26.12,26.13,26.1,26.11,33600.0,16.2489,16.2551,16.2364,16.2426,33600.0
2010-08-10 13:30:00,26.11,26.17,26.1,26.16,54600.0,16.2426,16.28,16.2364,16.2737,54600.0
2010-08-10 13:40:00,26.16,26.21,26.16,26.17,74200.0,16.2737,16.3048,16.2737,16.28,74200.0
2010-08-10 13:50:00,26.17,26.17,26.13,26.14,91000.0,16.28,16.28,16.2551,16.2613,91000.0
2010-08-10 14:00:00,26.14,26.15,26.11,26.13,71600.0,16.2613,16.2675,16.2426,16.2551,71600.0
2010-08-10 14:10:00,26.12,26.31,26.1,26.23,181800.0,16.2489,16.3671,16.2364,16.3173,181800.0
2010-08-10 14:20:00,26.23,26.27,26.14,26.27,214400.0,16.3173,16.3422,16.2613,16.3422,214400.0
2010-08-10 14:30:00,26.27,26.34,26.25,26.29,247800.0,16.3422,16.3857,16.3297,16.3546,247800.0
2010-08-10 14:40:00,26.29,26.35,26.27,26.3,123800.0,16.3546,16.3919,16.3422,16.3608,123800.0
2010-08-10 14:50:00,26.3,26.31,26.23,26.24,51800.0,16.3608,16.3671,16.3173,16.3235,51800.0
2010-08-10 15:00:00,26.24,26.29,26.22,26.24,95000.0,16.3235,16.3546,16.3111,16.3235,95000.0
2010-08-10 15:10:00,26.25,26.25,26.09,26.09,176800.0,16.3297,16.3297,16.2302,16.2302,176800.0
2010-08-10 15:20:00,26.09,26.21,26.07,26.21,120400.0,16.2302,16.3048,16.2178,16.3048,120400.0
2010-08-10 15:30:00,26.21,26.23,26.17,26.23,101600.0,16.3048,16.3173,16.28,16.3173,101600.0
2010-08-10 15:40:00,26.23,26.25,26.18,26.25,251600.0,16.3173,16.3297,16.2862,16.3297,251600.0
2010-08-10 15:50:00,26.25,26.25,26.18,26.21,400600.0,16.3297,16.3297,16.2862,16.3048,400600.0
2010-08-11 09:30:00,25.88,25.88,25.74,25.75,48800.0,16.0996,16.0996,16.0125,16.0187,48800.0
2010-08-11 09:40:00,25.75,25.8,25.74,25.79,124000.0,16.0187,16.0498,16.0125,16.0436,124000.0
2010-08-11 09:50:00,25.8,25.84,25.75,25.83,119600.0,16.0498,16.0747,16.0187,16.0685,119600.0
2010-08-11 10:00:00,25.83,25.86,25.8,25.86,40200.0,16.0685,16.0871,16.0498,16.0871,40200.0
2010-08-11 10:10:00,25.86,25.91,25.84,25.84,100400.0,16.0871,16.1182,16.0747,16.0747,100400.0
2010-08-11 10:20:00,25.83,25.91,25.83,25.88,91600.0,16.0685,16.1182,16.0685,16.0996,91600.0
2010-08-11 10:30:00,25.87,25.88,25.82,25.86,59200.0,16.0933,16.0996,16.0622,16.0871,59200.0
2010-08-11 10:40:00,25.86,25.86,25.79,25.79,50000.0,16.0871,16.0871,16.0436,16.0436,50000.0
2010-08-11 10:50:00,25.8,25.82,25.79,25.8,22800.0,16.0498,16.0622,16.0436,16.0498,22800.0
2010-08-11 11:00:00,25.8,25.8,25.75,25.75,30600.0,16.0498,16.0498,16.0187,16.0187,30600.0
2010-08-11 11:10:00,25.75,25.77,25.7,25.7,51000.0,16.0187,16.0311,15.9876,15.9876,51000.0
2010-08-11 11:20:00,25.7,25.77,25.7,25.77,82400.0,15.9876,16.0311,15.9876,16.0311,82400.0
2010-08-11 11:30:00,25.75,25.79,25.75,25.79,45000.0,16.0187,16.0436,16.0187,16.0436,45000.0
2010-08-11 11:40:00,25.79,25.79,25.75,25.75,23400.0,16.0436,16.0436,16.0187,16.0187,23400.0
2010-08-11 11:50:00,25.75,25.75,25.73,25.74,23600.0,16.0187,16.0187,16.0062,16.0125,23600.0
2010-08-11 12:00:00,25.74,25.74,25.68,25.72,22400.0,16.0125,16.0125,15.9751,16.0,22400.0
2010-08-11 12:10:00,25.71,25.73,25.68,25.71,36400.0,15.9938,16.0062,15.9751,15.9938,36400.0
2010-08-11 12:20:00,25.7,25.79,25.7,25.78,47200.0,15.9876,16.0436,15.9876,16.0373,47200.0
2010-08-11 12:30:00,25.78,25.78,25.74,25.76,36600.0,16.0373,16.0373,16.0125,16.0249,36600.0
2010-08-11 12:40:00,25.76,25.76,25.69,25.71,35600.0,16.0249,16.0249,15.9814,15.9938,35600.0
2010-08-11 12:50:00,25.71,25.73,25.69,25.72,49200.0,15.9938,16.0062,15.9814,16.0,49200.0
2010-08-11 13:00:00,25.72,25.77,25.71,25.75,33400.0,16.0,16.0311,15.9938,16.0187,33400.0
2010-08-11 13:10:00,25.75,25.81,25.75,25.8,45000.0,16.0187,16.056,16.0187,16.0498,45000.0
2010-08-11 13:20:00,25.8,25.81,25.79,25.8,171200.0,16.0498,16.056,16.0436,16.0498,171200.0
2010-08-11 13:30:00,25.8,25.84,25.79,25.84,35400.0,16.0498,16.0747,16.0436,16.0747,35400.0
2010-08-11 13:40:00,25.83,25.86,25.83,25.83,51400.0,16.0685,16.0871,16.0685,16.0685,51400.0
2010-08-11 13:50:00,25.83,25.84,25.81,25.82,56000.0,16.0685,16.0747,16.056,16.0622,56000.0
2010-08-11 14:00:00,25.83,25.86,25.83,25.85,42000.0,16.0685,16.0871,16.0685,16.0809,42000.0
2010-08-11 14:10:00,25.85,25.86,25.83,25.84,21400.0,16.0809,16.0871,16.0685,16.0747,21400.0
2010-08-11 14:20:00,25.84,25.91,25.83,25.89,154400.0,16.0747,16.1182,16.0685,16.1058,154400.0
2010-08-11 14:30:00,25.89,25.91,25.88,25.9,148400.0,16.1058,16.1182,16.0996,16.112,148400.0
2010-08-11 14:40:00,25.9,25.91,25.9,25.9,145800.0,16.112,16.1182,16.112,16.112,145800.0
2010-08-11 14:50:00,25.9,25.91,25.84,25.86,121200.0,16.112,16.1182,16.0747,16.0871,121200.0
2010-08-11 15:00:00,25.86,25.92,25.86,25.9,199600.0,16.0871,16.1244,16.0871,16.112,199600.0
2010-08-11 15:10:00,25.89,25.9,25.84,25.88,186600.0,16.1058,16.112,16.0747,16.0996,186600.0
2010-08-11 15:20:00,25.87,25.97,25.86,25.89,182000.0,16.0933,16.1555,16.0871,16.1058,182000.0
2010-08-11 15:30:00,25.89,25.93,25.88,25.9,218600.0,16.1058,16.1307,16.0996,16.112,218600.0
2010-08-11 15:40:00,25.91,25.91,25.86,25.87,335600.0,16.1182,16.1182,16.0871,16.0933,335600.0
2010-08-11 15:50:00,25.86,25.92,25.86,25.9,648600.0,16.0871,16.1244,16.0871,16.112,648600.0
2010-08-12 09:30:00,25.55,25.65,25.47,25.59,71800.0,15.8943,15.9565,15.8445,15.9192,71800.0
2010-08-12 09:40:00,25.6,25.65,25.55,25.6,67400.0,15.9254,15.9565,15.8943,15.9254,67400.0
2010-08-12 09:50:00,25.6,25.62,25.54,25.57,53600.0,15.9254,15.9378,15.888,15.9067,53600.0
2010-08-12 10:00:00,25.56,25.59,25.53,25.58,53000.0,15.9005,15.9192,15.8818,15.9129,53000.0
2010-08-12 10:10:00,25.57,25.62,25.53,25.6,103800.0,15.9067,15.9378,15.8818,15.9254,103800.0
2010-08-12 10:20:00,25.61,25.75,25.59,25.66,75400.0,15.9316,16.0187,15.9192,15.9627,75400.0
2010-08-12 10:30:00,25.66,25.73,25.63,25.73,54000.0,15.9627,16.0062,15.944,16.0062,54000.0
2010-08-12 10:40:00,25.73,25.82,25.73,25.73,75000.0,16.0062,16.0622,16.0062,16.0062,75000.0
2010-08-12 10:50:00,25.73,25.74,25.69,25.7,89200.0,16.0062,16.0125,15.9814,15.9876,89200.0
2010-08-12 11:00:00,25.71,25.71,25.64,25.65,71200.0,15.9938,15.9938,15.9503,15.9565,71200.0
2010-08-12 11:10:00,25.66,25.75,25.64,25.74,36600.0,15.9627,16.0187,15.9503,16.0125,36600.0
2010-08-12 11:20:00,25.74,25.76,25.7,25.73,75000.0,16.0125,16.0249,15.9876,16.0062,75000.0
2010-08-12 11:30:00,25.73,25.73,25.63,25.64,46400.0,16.0062,16.0062,15.944,15.9503,46400.0
2010-08-12 11:40:00,25.64,25.64,25.59,25.61,38400.0,15.9503,15.9503,15.9192,15.9316,38400.0
2010-08-12 11:50:00,25.61,25.63,25.6,25.6,53600.0,15.9316,15.944,15.9254,15.9254,53600.0
2010-08-12 12:00:00,25.6,25.6,25.57,25.58,26800.0,15.9254,15.9254,15.9067,15.9129,26800.0
2010-08-12 12:10:00,25.59,25.66,25.58,25.66,29200.0,15.9192,15.9627,15.9129,15.9627,29200.0
2010-08-12 12:20:00,25.66,25.67,25.61,25.64,36200.0,15.9627,15.9689,15.9316,15.9503,36200.0
2010-08-12 12:30:00,25.64,25.7,25.63,25.68,32600.0,15.9503,15.9876,15.944,15.9751,32600.0
2010-08-12 12:40:00,25.68,25.7,25.67,25.68,59000.0,15.9751,15.9876,15.9689,15.9751,59000.0
2010-08-12 12:50:00,25.67,25.71,25.64,25.69,52400.0,15.9689,15.9938,15.9503,15.9814,52400.0
2010-08-12 13:00:00,25.7,25.72,25.68,25.68,22200.0,15.9876,16.0,15.9751,15.9751,22200.0
2010-08-12 13:10:00,25.68,25.68,25.64,25.65,33200.0,15.9751,15.9751,15.9503,15.9565,33200.0
2010-08-12 13:20:00,25.66,25.67,25.58,25.59,30600.0,15.9627,15.9689,15.9129,15.9192,30600.0
2010-08-12 13:30:00,25.59,25.63,25.59,25.63,26600.0,15.9192,15.944,15.9192,15.944,26600.0
2010-08-12 13:40:00,25.63,25.65,25.57,25.58,38800.0,15.944,15.9565,15.9067,15.9129,38800.0
2010-08-12 13:50:00,25.58,25.6,25.56,25.57,69000.0,15.9129,15.9254,15.9005,15.9067,69000.0
2010-08-12 14:00:00,25.57,25.62,25.57,25.62,40400.0,15.9067,15.9378,15.9067,15.9378,40400.0
2010-08-12 14:10:00,25.63,25.63,25.59,25.6,33600.0,15.944,15.944,15.9192,15.9254,33600.0
2010-08-12 14:20:00,25.6,25.63,25.6,25.6,45800.0,15.9254,15.944,15.9254,15.9254,45800.0
2010-08-12 14:30:00,25.6,25.6,25.55,25.56,59200.0,15.9254,15.9254,15.8943,15.9005,59200.0
2010-08-12 14:40:00,25.56,25.6,25.56,25.59,54800.0,15.9005,15.9254,15.9005,15.9192,54800.0
2010-08-12 14:50:00,25.59,25.64,25.58,25.61,35000.0,15.9192,15.9503,15.9129,15.9316,35000.0
2010-08-12 15:00:00,25.61,25.68,25.61,25.67,47200.0,15.9316,15.9751,15.9316,15.9689,47200.0
2010-08-12 15:10:00,25.68,25.71,25.61,25.61,67600.0,15.9751,15.9938,15.9316,15.9316,67600.0
2010-08-12 15:20:00,25.61,25.65,25.59,25.61,69600.0,15.9316,15.9565,15.9192,15.9316,69600.0
2010-08-12 15:30:00,25.62,25.69,25.62,25.67,104200.0,15.9378,15.9814,15.9378,15.9689,104200.0
2010-08-12 15:40:00,25.66,25.66,25.58,25.65,136200.0,15.9627,15.9627,15.9129,15.9565,136200.0
2010-08-12 15:50:00,25.65,25.67,25.61,25.64,222800.0,15.9565,15.9689,15.9316,15.9503,222800.0
2010-08-13 09:30:00,25.45,25.66,25.45,25.62,43200.0,15.8321,15.9627,15.8321,15.9378,43200.0
2010-08-13 09:40:00,25.64,25.68,25.59,25.65,42000.0,15.9503,15.9751,15.9192,15.9565,42000.0
2010-08-13 09:50:00,25.66,25.78,25.64,25.77,57400.0,15.9627,16.0373,15.9503,16.0311,57400.0
2010-08-13 10:00:00,25.78,25.78,25.68,25.68,48000.0,16.0373,16.0373,15.9751,15.9751,48000.0
2010-08-13 10:10:00,25.67,25.69,25.66,25.66,59600.0,15.9689,15.9814,15.9627,15.9627,59600.0
2010-08-13 10:20:00,25.66,25.7,25.65,25.7,60200.0,15.9627,15.9876,15.9565,15.9876,60200.0
2010-08-13 10:30:00,25.7,25.75,25.69,25.75,47600.0,15.9876,16.0187,15.9814,16.0187,47600.0
2010-08-13 10:40:00,25.75,25.76,25.71,25.71,55000.0,16.0187,16.0249,15.9938,15.9938,55000.0
2010-08-13 10:50:00,25.7,25.71,25.65,25.7,50000.0,15.9876,15.9938,15.9565,15.9876,50000.0
2010-08-13 11:00:00,25.7,25.76,25.68,25.75,33200.0,15.9876,16.0249,15.9751,16.0187,33200.0
2010-08-13 11:10:00,25.74,25.75,25.68,25.68,42600.0,16.0125,16.0187,15.9751,15.9751,42600.0
2010-08-13 11:20:00,25.68,25.68,25.63,25.64,33400.0,15.9751,15.9751,15.944,15.9503,33400.0
2010-08-13 11:30:00,25.65,25.66,25.61,25.63,36200.0,15.9565,15.9627,15.9316,15.944,36200.0
2010-08-13 11:40:00,25.62,25.7,25.61,25.67,32800.0,15.9378,15.9876,15.9316,15.9689,32800.0
2010-08-13 11:50:00,25.67,25.68,25.62,25.66,31600.0,15.9689,15.9751,15.9378,15.9627,31600.0
2010-08-13 12:00:00,25.66,25.68,25.66,25.67,26400.0,15.9627,15.9751,15.9627,15.9689,26400.0
2010-08-13 12:10:00,25.67,25.75,25.67,25.75,40400.0,15.9689,16.0187,15.9689,16.0187,40400.0
2010-08-13 12:20:00,25.75,25.75,25.71,25.72,33800.0,16.0187,16.0187,15.9938,16.0,33800.0
2010-08-13 12:30:00,25.72,25.72,25.66,25.66,37600.0,16.0,16.0,15.9627,15.9627,37600.0
2010-08-13 12:40:00,25.67,25.68,25.66,25.68,29000.0,15.9689,15.9751,15.9627,15.9751,29000.0
2010-08-13 12:50:00,25.68,25.74,25.66,25.73,48200.0,15.9751,16.0125,15.9627,16.0062,48200.0
2010-08-13 13:00:00,25.73,25.75,25.71,25.72,22200.0,16.0062,16.0187,15.9938,16.0,22200.0
2010-08-13 13:10:00,25.72,25.74,25.71,25.71,23600.0,16.0,16.0125,15.9938,15.9938,23600.0
2010-08-13 13:20:00,25.71,25.71,25.68,25.7,29800.0,15.9938,15.9938,15.9751,15.9876,29800.0
2010-08-13 13:30:00,25.7,25.72,25.7,25.72,24200.0,15.9876,16.0,15.9876,16.0,24200.0
2010-08-13 13:40:00,25.72,25.75,25.71,25.71,26600.0,16.0,16.0187,15.9938,15.9938,26600.0
2010-08-13 13:50:00,25.72,25.72,25.68,25.68,27800.0,16.0,16.0,15.9751,15.9751,27800.0
2010-08-13 14:00:00,25.69,25.72,25.68,25.68,29400.0,15.9814,16.0,15.9751,15.9751,29400.0
2010-08-13 14:10:00,25.69,25.7,25.68,25.69,18400.0,15.9814,15.9876,15.9751,15.9814,18400.0
2010-08-13 14:20:00,25.69,25.69,25.67,25.68,26000.0,15.9814,15.9814,15.9689,15.9751,26000.0
2010-08-13 14:30:00,25.68,25.69,25.65,25.65,32600.0,15.9751,15.9814,15.9565,15.9565,32600.0
2010-08-13 14:40:00,25.66,25.66,25.61,25.62,32000.0,15.9627,15.9627,15.9316,15.9378,32000.0
2010-08-13 14:50:00,25.62,25.64,25.61,25.61,36200.0,15.9378,15.9503,15.9316,15.9316,36200.0
2010-08-13 15:00:00,25.61,25.64,25.6,25.64,67000.0,15.9316,15.9503,15.9254,15.9503,67000.0
2010-08-13 15:10:00,25.64,25.64,25.61,25.61,53600.0,15.9503,15.9503,15.9316,15.9316,53600.0
2010-08-13 15:20:00,25.6,25.64,25.6,25.61,74600.0,15.9254,15.9503,15.9254,15.9316,74600.0
2010-08-13 15:30:00,25.61,25.65,25.6,25.6,103600.0,15.9316,15.9565,15.9254,15.9254,103600.0
2010-08-13 15:40:00,25.6,25.62,25.54,25.6,128600.0,15.9254,15.9378,15.888,15.9254,128600.0
2010-08-13 15:50:00,25.6,25.63,25.59,25.6,195200.0,15.9254,15.944,15.9192,15.9254,195200.0
2010-08-16 09:30:00,25.46,25.46,25.25,25.38,58800.0,15.8383,15.8383,15.7076,15.7885,58800.0
2010-08-16 09:40:00,25.4,25.58,25.4,25.53,94000.0,15.801,15.9129,15.801,15.8818,94000.0
2010-08-16 09:50:00,25.54,25.55,25.49,25.52,39800.0,15.888,15.8943,15.8569,15.8756,39800.0
2010-08-16 10:00:00,25.52,25.61,25.48,25.55,62400.0,15.8756,15.9316,15.8507,15.8943,62400.0
2010-08-16 10:10:00,25.55,25.67,25.55,25.67,63800.0,15.8943,15.9689,15.8943,15.9689,63800.0
2010-08-16 10:20:00,25.67,25.67,25.58,25.63,34800.0,15.9689,15.9689,15.9129,15.944,34800.0
2010-08-16 10:30:00,25.63,25.63,25.57,25.59,24000.0,15.944,15.944,15.9067,15.9192,24000.0
2010-08-16 10:40:00,25.59,25.61,25.57,25.59,16000.0,15.9192,15.9316,15.9067,15.9192,16000.0
2010-08-16 10:50:00,25.59,25.59,25.57,25.58,14600.0,15.9192,15.9192,15.9067,15.9129,14600.0
2010-08-16 11:00:00,25.59,25.6,25.54,25.54,21600.0,15.9192,15.9254,15.888,15.888,21600.0
2010-08-16 11:10:00,25.54,25.55,25.48,25.5,31800.0,15.888,15.8943,15.8507,15.8632,31800.0
2010-08-16 11:20:00,25.52,25.56,25.5,25.54,16600.0,15.8756,15.9005,15.8632,15.888,16600.0
2010-08-16 11:30:00,25.54,25.6,25.54,25.6,28600.0,15.888,15.9254,15.888,15.9254,28600.0
2010-08-16 11:40:00,25.6,25.62,25.59,25.6,14400.0,15.9254,15.9378,15.9192,15.9254,14400.0
2010-08-16 11:50:00,25.6,25.61,25.58,25.59,14200.0,15.9254,15.9316,15.9129,15.9192,14200.0
2010-08-16 12:00:00,25.59,25.61,25.59,25.61,16400.0,15.9192,15.9316,15.9192,15.9316,16400.0
2010-08-16 12:10:00,25.61,25.61,25.55,25.58,28400.0,15.9316,15.9316,15.8943,15.9129,28400.0
2010-08-16 12:20:00,25.58,25.63,25.57,25.63,28800.0,15.9129,15.944,15.9067,15.944,28800.0
2010-08-16 12:30:00,25.63,25.63,25.58,25.63,25800.0,15.944,15.944,15.9129,15.944,25800.0
2010-08-16 12:40:00,25.64,25.64,25.6,25.6,14400.0,15.9503,15.9503,15.9254,15.9254,14400.0
2010-08-16 12:50:00,25.6,25.63,25.6,25.61,10600.0,15.9254,15.944,15.9254,15.9316,10600.0
2010-08-16 13:00:00,25.62,25.62,25.58,25.61,31000.0,15.9378,15.9378,15.9129,15.9316,31000.0
2010-08-16 13:10:00,25.63,25.65,25.61,25.63,14600.0,15.944,15.9565,15.9316,15.944,14600.0
2010-08-16 13:20:00,25.63,25.65,25.61,25.65,52400.0,15.944,15.9565,15.9316,15.9565,52400.0
2010-08-16 13:30:00,25.65,25.67,25.64,25.66,31800.0,15.9565,15.9689,15.9503,15.9627,31800.0
2010-08-16 13:40:00,25.65,25.69,25.64,25.68,63200.0,15.9565,15.9814,15.9503,15.9751,63200.0
2010-08-16 13:50:00,25.68,25.69,25.68,25.69,63400.0,15.9751,15.9814,15.9751,15.9814,63400.0
2010-08-16 14:00:00,25.69,25.72,25.68,25.68,53200.0,15.9814,16.0,15.9751,15.9751,53200.0
2010-08-16 14:10:00,25.68,25.68,25.64,25.64,27600.0,15.9751,15.9751,15.9503,15.9503,27600.0
2010-08-16 14:20:00,25.63,25.65,25.61,25.64,20600.0,15.944,15.9565,15.9316,15.9503,20600.0
2010-08-16 14:30:00,25.64,25.66,25.64,25.64,70800.0,15.9503,15.9627,15.9503,15.9503,70800.0
2010-08-16 14:40:00,25.64,25.67,25.61,25.65,25000.0,15.9503,15.9689,15.9316,15.9565,25000.0
2010-08-16 14:50:00,25.65,25.65,25.55,25.59,62400.0,15.9565,15.9565,15.8943,15.9192,62400.0
2010-08-16 15:00:00,25.58,25.6,25.56,25.57,49800.0,15.9129,15.9254,15.9005,15.9067,49800.0
2010-08-16 15:10:00,25.57,25.57,25.54,25.55,57600.0,15.9067,15.9067,15.888,15.8943,57600.0
2010-08-16 15:20:00,25.55,25.55,25.51,25.54,70400.0,15.8943,15.8943,15.8694,15.888,70400.0
2010-08-16 15:30:00,25.55,25.57,25.54,25.56,92400.0,15.8943,15.9067,15.888,15.9005,92400.0
2010-08-16 15:40:00,25.56,25.62,25.55,25.59,141000.0,15.9005,15.9378,15.8943,15.9192,141000.0
2010-08-16 15:50:00,25.59,25.61,25.57,25.61,167000.0,15.9192,15.9316,15.9067,15.9316,167000.0
2010-08-17 09:30:00,25.79,25.81,25.68,25.68,52400.0,16.0436,16.056,15.9751,15.9751,52400.0
2010-08-17 09:40:00,25.71,25.75,25.68,25.72,73200.0,15.9938,16.0187,15.9751,16.0,73200.0
2010-08-17 09:50:00,25.72,25.83,25.72,25.81,93600.0,16.0,16.0685,16.0,16.056,93600.0
2010-08-17 10:00:00,25.81,25.81,25.71,25.71,32400.0,16.056,16.056,15.9938,15.9938,32400.0
2010-08-17 10:10:00,25.71,25.75,25.71,25.75,15000.0,15.9938,16.0187,15.9938,16.0187,15000.0
2010-08-17 10:20:00,25.75,25.75,25.72,25.74,49800.0,16.0187,16.0187,16.0,16.0125,49800.0
2010-08-17 10:30:00,25.74,25.76,25.73,25.75,28000.0,16.0125,16.0249,16.0062,16.0187,28000.0
2010-08-17 10:40:00,25.75,25.8,25.75,25.8,20000.0,16.0187,16.0498,16.0187,16.0498,20000.0
2010-08-17 10:50:00,25.79,25.84,25.79,25.82,21000.0,16.0436,16.0747,16.0436,16.0622,21000.0
2010-08-17 11:00:00,25.83,25.9,25.82,25.9,26600.0,16.0685,16.112,16.0622,16.112,26600.0
2010-08-17 11:10:00,25.9,25.97,25.9,25.95,32800.0,16.112,16.1555,16.112,16.1431,32800.0
2010-08-17 11:20:00,25.95,25.98,25.95,25.96,22000.0,16.1431,16.1618,16.1431,16.1493,22000.0
2010-08-17 11:30:00,25.95,25.99,25.95,25.99,23400.0,16.1431,16.168,16.1431,16.168,23400.0
2010-08-17 11:40:00,25.99,25.99,25.95,25.95,45200.0,16.168,16.168,16.1431,16.1431,45200.0
2010-08-17 11:50:00,25.95,25.95,25.92,25.95,13400.0,16.1431,16.1431,16.1244,16.1431,13400.0
2010-08-17 12:00:00,25.95,25.95,25.92,25.92,16400.0,16.1431,16.1431,16.1244,16.1244,16400.0
2010-08-17 12:10:00,25.93,25.93,25.89,25.89,26600.0,16.1307,16.1307,16.1058,16.1058,26600.0
2010-08-17 12:20:00,25.9,25.9,25.88,25.89,18400.0,16.112,16.112,16.0996,16.1058,18400.0
2010-08-17 12:30:00,25.9,25.91,25.89,25.89,16200.0,16.112,16.1182,16.1058,16.1058,16200.0
2010-08-17 12:40:00,25.89,25.91,25.89,25.89,15600.0,16.1058,16.1182,16.1058,16.1058,15600.0
2010-08-17 12:50:00,25.89,25.89,25.86,25.88,20000.0,16.1058,16.1058,16.0871,16.0996,20000.0
2010-08-17 13:00:00,25.88,25.93,25.88,25.9,27400.0,16.0996,16.1307,16.0996,16.112,27400.0
2010-08-17 13:10:00,25.9,25.92,25.89,25.9,65400.0,16.112,16.1244,16.1058,16.112,65400.0
2010-08-17 13:20:00,25.91,25.92,25.89,25.9,47200.0,16.1182,16.1244,16.1058,16.112,47200.0
2010-08-17 13:30:00,25.9,25.93,25.9,25.92,36800.0,16.112,16.1307,16.112,16.1244,36800.0
2010-08-17 13:40:00,25.92,25.92,25.87,25.89,39600.0,16.1244,16.1244,16.0933,16.1058,39600.0
2010-08-17 13:50:00,25.89,25.92,25.86,25.91,56800.0,16.1058,16.1244,16.0871,16.1182,56800.0
2010-08-17 14:00:00,25.9,25.91,25.88,25.89,31200.0,16.112,16.1182,16.0996,16.1058,31200.0
2010-08-17 14:10:00,25.89,25.91,25.89,25.9,24600.0,16.1058,16.1182,16.1058,16.112,24600.0
2010-08-17 14:20:00,25.9,25.9,25.86,25.87,70200.0,16.112,16.112,16.0871,16.0933,70200.0
2010-08-17 14:30:00,25.87,25.9,25.87,25.88,56000.0,16.0933,16.112,16.0933,16.0996,56000.0
2010-08-17 14:40:00,25.88,25.9,25.88,25.9,42200.0,16.0996,16.112,16.0996,16.112,42200.0
2010-08-17 14:50:00,25.9,25.9,25.86,25.88,73600.0,16.112,16.112,16.0871,16.0996,73600.0
2010-08-17 15:00:00,25.88,25.88,25.84,25.86,65400.0,16.0996,16.0996,16.0747,16.0871,65400.0
2010-08-17 15:10:00,25.85,25.86,25.81,25.84,75000.0,16.0809,16.0871,16.056,16.0747,75000.0
2010-08-17 15:20:00,25.84,25.86,25.84,25.84,104000.0,16.0747,16.0871,16.0747,16.0747,104000.0
2010-08-17 15:30:00,25.84,25.85,25.8,25.81,185600.0,16.0747,16.0809,16.0498,16.056,185600.0
2010-08-17 15:40:00,25.81,25.84,25.73,25.75,215400.0,16.056,16.0747,16.0062,16.0187,215400.0
2010-08-17 15:50:00,25.75,25.77,25.69,25.71,402800.0,16.0187,16.0311,15.9814,15.9938,402800.0
2010-08-18 09:30:00,25.71,25.72,25.56,25.59,26200.0,15.9938,16.0,15.9005,15.9192,26200.0
2010-08-18 09:40:00,25.6,25.6,25.55,25.59,49200.0,15.9254,15.9254,15.8943,15.9192,49200.0
2010-08-18 09:50:00,25.57,25.59,25.53,25.59,56600.0,15.9067,15.9192,15.8818,15.9192,56600.0
2010-08-18 10:00:00,25.6,25.67,25.58,25.63,91000.0,15.9254,15.9689,15.9129,15.944,91000.0
2010-08-18 10:10:00,25.64,25.66,25.61,25.64,66400.0,15.9503,15.9627,15.9316,15.9503,66400.0
2010-08-18 10:20:00,25.64,25.65,25.53,25.54,65200.0,15.9503,15.9565,15.8818,15.888,65200.0
2010-08-18 10:30:00,25.55,25.65,25.54,25.61,48200.0,15.8943,15.9565,15.888,15.9316,48200.0
2010-08-18 10:40:00,25.61,25.64,25.6,25.62,39400.0,15.9316,15.9503,15.9254,15.9378,39400.0
2010-08-18 10:50:00,25.62,25.64,25.59,25.64,16400.0,15.9378,15.9503,15.9192,15.9503,16400.0
2010-08-18 11:00:00,25.64,25.66,25.63,25.63,103000.0,15.9503,15.9627,15.944,15.944,103000.0
2010-08-18 11:10:00,25.63,25.65,25.58,25.58,59000.0,15.944,15.9565,15.9129,15.9129,59000.0
2010-08-18 11:20:00,25.58,25.59,25.53,25.54,71200.0,15.9129,15.9192,15.8818,15.888,71200.0
2010-08-18 11:30:00,25.55,25.56,25.53,25.55,67000.0,15.8943,15.9005,15.8818,15.8943,67000.0
2010-08-18 11:40:00,25.55,25.6,25.55,25.6,96400.0,15.8943,15.9254,15.8943,15.9254,96400.0
2010-08-18 11:50:00,25.6,25.61,25.55,25.55,53800.0,15.9254,15.9316,15.8943,15.8943,53800.0
2010-08-18 12:00:00,25.55,25.56,25.53,25.54,118400.0,15.8943,15.9005,15.8818,15.888,118400.0
2010-08-18 12:10:00,25.54,25.54,25.45,25.53,47000.0,15.888,15.888,15.8321,15.8818,47000.0
2010-08-18 12:20:00,25.54,25.59,25.53,25.54,35600.0,15.888,15.9192,15.8818,15.888,35600.0
2010-08-18 12:30:00,25.54,25.64,25.54,25.64,73600.0,15.888,15.9503,15.888,15.9503,73600.0
2010-08-18 12:40:00,25.64,25.67,25.63,25.66,117600.0,15.9503,15.9689,15.944,15.9627,117600.0
2010-08-18 12:50:00,25.66,25.67,25.62,25.62,54800.0,15.9627,15.9689,15.9378,15.9378,54800.0
2010-08-18 13:00:00,25.63,25.67,25.62,25.67,107600.0,15.944,15.9689,15.9378,15.9689,107600.0
2010-08-18 13:10:00,25.67,25.67,25.66,25.66,56000.0,15.9689,15.9689,15.9627,15.9627,56000.0
2010-08-18 13:20:00,25.66,25.67,25.64,25.67,29200.0,15.9627,15.9689,15.9503,15.9689,29200.0
2010-08-18 13:30:00,25.67,25.67,25.57,25.57,75400.0,15.9689,15.9689,15.9067,15.9067,75400.0
2010-08-18 13:40:00,25.57,25.64,25.56,25.64,48800.0,15.9067,15.9503,15.9005,15.9503,48800.0
2010-08-18 13:50:00,25.65,25.67,25.64,25.67,20200.0,15.9565,15.9689,15.9503,15.9689,20200.0
2010-08-18 14:00:00,25.67,25.68,25.66,25.66,45600.0,15.9689,15.9751,15.9627,15.9627,45600.0
2010-08-18 14:10:00,25.67,25.67,25.65,25.66,33000.0,15.9689,15.9689,15.9565,15.9627,33000.0
2010-08-18 14:20:00,25.67,25.68,25.66,25.67,18200.0,15.9689,15.9751,15.9627,15.9689,18200.0
2010-08-18 14:30:00,25.67,25.68,25.65,25.68,45600.0,15.9689,15.9751,15.9565,15.9751,45600.0
2010-08-18 14:40:00,25.68,25.69,25.68,25.68,75400.0,15.9751,15.9814,15.9751,15.9751,75400.0
2010-08-18 14:50:00,25.68,25.68,25.66,25.67,47200.0,15.9751,15.9751,15.9627,15.9689,47200.0
2010-08-18 15:00:00,25.67,25.7,25.65,25.66,56400.0,15.9689,15.9876,15.9565,15.9627,56400.0
2010-08-18 15:10:00,25.67,25.67,25.63,25.66,42800.0,15.9689,15.9689,15.944,15.9627,42800.0
2010-08-18 15:20:00,25.65,25.68,25.64,25.68,49000.0,15.9565,15.9751,15.9503,15.9751,49000.0
2010-08-18 15:30:00,25.68,25.7,25.65,25.65,92800.0,15.9751,15.9876,15.9565,15.9565,92800.0
2010-08-18 15:40:00,25.66,25.69,25.64,25.66,128800.0,15.9627,15.9814,15.9503,15.9627,128800.0
2010-08-18 15:50:00,25.66,25.67,25.62,25.64,265200.0,15.9627,15.9689,15.9378,15.9503,265200.0
2010-08-19 09:30:00,25.47,25.55,25.3,25.43,48800.0,15.8445,15.8943,15.7387,15.8196,48800.0
2010-08-19 09:40:00,25.45,25.53,25.41,25.48,89000.0,15.8321,15.8818,15.8072,15.8507,89000.0
2010-08-19 09:50:00,25.49,25.5,25.4,25.47,74000.0,15.8569,15.8632,15.801,15.8445,74000.0
2010-08-19 10:00:00,25.46,25.5,25.3,25.39,233600.0,15.8383,15.8632,15.7387,15.7947,233600.0
2010-08-19 10:10:00,25.38,25.41,25.32,25.37,42200.0,15.7885,15.8072,15.7512,15.7823,42200.0
2010-08-19 10:20:00,25.36,25.36,25.25,25.25,42200.0,15.7761,15.7761,15.7076,15.7076,42200.0
2010-08-19 10:30:00,25.25,25.34,25.25,25.25,56600.0,15.7076,15.7636,15.7076,15.7076,56600.0
2010-08-19 10:40:00,25.26,25.32,25.25,25.28,64400.0,15.7139,15.7512,15.7076,15.7263,64400.0
2010-08-19 10:50:00,25.28,25.32,25.23,25.3,129000.0,15.7263,15.7512,15.6952,15.7387,129000.0
2010-08-19 11:00:00,25.3,25.3,25.18,25.21,89200.0,15.7387,15.7387,15.6641,15.6828,89200.0
2010-08-19 11:10:00,25.22,25.25,25.18,25.21,34800.0,15.689,15.7076,15.6641,15.6828,34800.0
2010-08-19 11:20:00,25.21,25.23,25.19,25.19,24400.0,15.6828,15.6952,15.6703,15.6703,24400.0
2010-08-19 11:30:00,25.2,25.2,25.11,25.13,55600.0,15.6765,15.6765,15.6206,15.633,55600.0
2010-08-19 11:40:00,25.13,25.14,25.08,25.11,44200.0,15.633,15.6392,15.6019,15.6206,44200.0
2010-08-19 11:50:00,25.11,25.16,25.1,25.14,71800.0,15.6206,15.6517,15.6143,15.6392,71800.0
2010-08-19 12:00:00,25.14,25.18,25.14,25.17,48400.0,15.6392,15.6641,15.6392,15.6579,48400.0
2010-08-19 12:10:00,25.17,25.23,25.16,25.23,27600.0,15.6579,15.6952,15.6517,15.6952,27600.0
2010-08-19 12:20:00,25.23,25.25,25.17,25.18,28200.0,15.6952,15.7076,15.6579,15.6641,28200.0
2010-08-19 12:30:00,25.18,25.18,25.17,25.18,19400.0,15.6641,15.6641,15.6579,15.6641,19400.0
2010-08-19 12:40:00,25.18,25.21,25.17,25.2,55600.0,15.6641,15.6828,15.6579,15.6765,55600.0
2010-08-19 12:50:00,25.2,25.21,25.17,25.21,22000.0,15.6765,15.6828,15.6579,15.6828,22000.0
2010-08-19 13:00:00,25.21,25.25,25.21,25.24,21600.0,15.6828,15.7076,15.6828,15.7014,21600.0
2010-08-19 13:10:00,25.25,25.25,25.17,25.21,27000.0,15.7076,15.7076,15.6579,15.6828,27000.0
2010-08-19 13:20:00,25.22,25.23,25.21,25.21,21200.0,15.689,15.6952,15.6828,15.6828,21200.0
2010-08-19 13:30:00,25.21,25.22,25.17,25.21,23000.0,15.6828,15.689,15.6579,15.6828,23000.0
2010-08-19 13:40:00,25.21,25.21,25.17,25.18,16400.0,15.6828,15.6828,15.6579,15.6641,16400.0
2010-08-19 13:50:00,25.19,25.19,25.15,25.15,22000.0,15.6703,15.6703,15.6454,15.6454,22000.0
2010-08-19 14:00:00,25.16,25.18,25.14,25.18,41000.0,15.6517,15.6641,15.6392,15.6641,41000.0
2010-08-19 14:10:00,25.18,25.21,25.18,25.21,21800.0,15.6641,15.6828,15.6641,15.6828,21800.0
2010-08-19 14:20:00,25.22,25.25,25.22,25.24,29400.0,15.689,15.7076,15.689,15.7014,29400.0
2010-08-19 14:30:00,25.24,25.29,25.24,25.24,47400.0,15.7014,15.7325,15.7014,15.7014,47400.0
2010-08-19 14:40:00,25.23,25.26,25.2,25.25,37200.0,15.6952,15.7139,15.6765,15.7076,37200.0
2010-08-19 14:50:00,25.26,25.3,25.25,25.27,48000.0,15.7139,15.7387,15.7076,15.7201,48000.0
2010-08-19 15:00:00,25.26,25.32,25.25,25.31,53000.0,15.7139,15.7512,15.7076,15.745,53000.0
2010-08-19 15:10:00,25.31,25.4,25.3,25.37,57400.0,15.745,15.801,15.7387,15.7823,57400.0
2010-08-19 15:20:00,25.37,25.41,25.35,25.36,77200.0,15.7823,15.8072,15.7699,15.7761,77200.0
2010-08-19 15:30:00,25.35,25.39,25.32,25.33,67600.0,15.7699,15.7947,15.7512,15.7574,67600.0
2010-08-19 15:40:00,25.33,25.34,25.31,25.33,106200.0,15.7574,15.7636,15.745,15.7574,106200.0
2010-08-19 15:50:00,25.33,25.36,25.3,25.31,188400.0,15.7574,15.7761,15.7387,15.745,188400.0
2010-08-20 09:30:00,25.09,25.15,25.05,25.07,485200.0,15.6081,15.6454,15.5832,15.5957,485200.0
2010-08-20 09:40:00,25.05,25.09,24.96,24.96,66600.0,15.5832,15.6081,15.5272,15.5272,66600.0
2010-08-20 09:50:00,24.97,25.05,24.96,25.04,47400.0,15.5335,15.5832,15.5272,15.577,47400.0
2010-08-20 10:00:00,25.04,25.11,25.02,25.05,64400.0,15.577,15.6206,15.5646,15.5832,64400.0
2010-08-20 10:10:00,25.04,25.07,25.0,25.07,71400.0,15.577,15.5957,15.5521,15.5957,71400.0
2010-08-20 10:20:00,25.06,25.16,25.05,25.07,67200.0,15.5894,15.6517,15.5832,15.5957,67200.0
2010-08-20 10:30:00,25.08,25.18,25.05,25.09,58400.0,15.6019,15.6641,15.5832,15.6081,58400.0
2010-08-20 10:40:00,25.09,25.09,25.05,25.08,99200.0,15.6081,15.6081,15.5832,15.6019,99200.0
2010-08-20 10:50:00,25.09,25.11,25.06,25.08,45600.0,15.6081,15.6206,15.5894,15.6019,45600.0
2010-08-20 11:00:00,25.08,25.16,25.08,25.16,69200.0,15.6019,15.6517,15.6019,15.6517,69200.0
2010-08-20 11:10:00,25.17,25.17,25.12,25.14,100200.0,15.6579,15.6579,15.6268,15.6392,100200.0
2010-08-20 11:20:00,25.15,25.18,25.11,25.13,38800.0,15.6454,15.6641,15.6206,15.633,38800.0
2010-08-20 11:30:00,25.13,25.18,25.13,25.17,31200.0,15.633,15.6641,15.633,15.6579,31200.0
2010-08-20 11:40:00,25.17,25.22,25.11,25.11,60800.0,15.6579,15.689,15.6206,15.6206,60800.0
2010-08-20 11:50:00,25.11,25.13,25.08,25.09,49600.0,15.6206,15.633,15.6019,15.6081,49600.0
2010-08-20 12:00:00,25.09,25.11,25.08,25.11,19800.0,15.6081,15.6206,15.6019,15.6206,19800.0
2010-08-20 12:10:00,25.11,25.12,25.09,25.11,24000.0,15.6206,15.6268,15.6081,15.6206,24000.0
2010-08-20 12:20:00,25.11,25.16,25.11,25.12,26000.0,15.6206,15.6517,15.6206,15.6268,26000.0
2010-08-20 12:30:00,25.12,25.16,25.11,25.13,26400.0,15.6268,15.6517,15.6206,15.633,26400.0
2010-08-20 12:40:00,25.12,25.13,25.09,25.09,23000.0,15.6268,15.633,15.6081,15.6081,23000.0
2010-08-20 12:50:00,25.08,25.11,25.08,25.09,15800.0,15.6019,15.6206,15.6019,15.6081,15800.0
2010-08-20 13:00:00,25.09,25.15,25.09,25.15,18200.0,15.6081,15.6454,15.6081,15.6454,18200.0
2010-08-20 13:10:00,25.16,25.16,25.1,25.11,20000.0,15.6517,15.6517,15.6143,15.6206,20000.0
2010-08-20 13:20:00,25.11,25.14,25.11,25.11,28800.0,15.6206,15.6392,15.6206,15.6206,28800.0
2010-08-20 13:30:00,25.11,25.14,25.11,25.14,47000.0,15.6206,15.6392,15.6206,15.6392,47000.0
2010-08-20 13:40:00,25.14,25.14,25.11,25.13,25400.0,15.6392,15.6392,15.6206,15.633,25400.0
2010-08-20 13:50:00,25.14,25.15,25.11,25.11,23000.0,15.6392,15.6454,15.6206,15.6206,23000.0
2010-08-20 14:00:00,25.11,25.15,25.11,25.15,20800.0,15.6206,15.6454,15.6206,15.6454,20800.0
2010-08-20 14:10:00,25.15,25.18,25.15,25.15,24800.0,15.6454,15.6641,15.6454,15.6454,24800.0
2010-08-20 14:20:00,25.16,25.18,25.16,25.17,32800.0,15.6517,15.6641,15.6517,15.6579,32800.0
2010-08-20 14:30:00,25.17,25.21,25.17,25.18,65000.0,15.6579,15.6828,15.6579,15.6641,65000.0
2010-08-20 14:40:00,25.18,25.26,25.18,25.24,117000.0,15.6641,15.7139,15.6641,15.7014,117000.0
2010-08-20 14:50:00,25.24,25.27,25.21,25.22,53800.0,15.7014,15.7201,15.6828,15.689,53800.0
2010-08-20 15:00:00,25.22,25.25,25.2,25.25,64600.0,15.689,15.7076,15.6765,15.7076,64600.0
2010-08-20 15:10:00,25.25,25.3,25.25,25.28,107600.0,15.7076,15.7387,15.7076,15.7263,107600.0
2010-08-20 15:20:00,25.27,25.3,25.24,25.3,48200.0,15.7201,15.7387,15.7014,15.7387,48200.0
2010-08-20 15:30:00,25.3,25.33,25.26,25.27,75600.0,15.7387,15.7574,15.7139,15.7201,75600.0
2010-08-20 15:40:00,25.26,25.32,25.26,25.29,125400.0,15.7139,15.7512,15.7139,15.7325,125400.0
2010-08-20 15:50:00,25.29,25.32,25.25,25.25,281200.0,15.7325,15.7512,15.7076,15.7076,281200.0
2010-08-23 09:30:00,25.39,25.62,25.39,25.62,72000.0,15.7947,15.9378,15.7947,15.9378,72000.0
2010-08-23 09:40:00,25.63,25.65,25.52,25.62,76800.0,15.944,15.9565,15.8756,15.9378,76800.0
2010-08-23 09:50:00,25.62,25.66,25.61,25.63,53000.0,15.9378,15.9627,15.9316,15.944,53000.0
2010-08-23 10:00:00,25.63,25.68,25.61,25.63,37800.0,15.944,15.9751,15.9316,15.944,37800.0
2010-08-23 10:10:00,25.63,25.67,25.62,25.63,33800.0,15.944,15.9689,15.9378,15.944,33800.0
2010-08-23 10:20:00,25.63,25.67,25.58,25.67,32600.0,15.944,15.9689,15.9129,15.9689,32600.0
2010-08-23 10:30:00,25.67,25.7,25.65,25.69,30600.0,15.9689,15.9876,15.9565,15.9814,30600.0
2010-08-23 10:40:00,25.69,25.7,25.62,25.64,46600.0,15.9814,15.9876,15.9378,15.9503,46600.0
2010-08-23 10:50:00,25.64,25.65,25.58,25.62,37400.0,15.9503,15.9565,15.9129,15.9378,37400.0
2010-08-23 11:00:00,25.61,25.61,25.52,25.6,40600.0,15.9316,15.9316,15.8756,15.9254,40600.0
2010-08-23 11:10:00,25.6,25.63,25.56,25.57,48400.0,15.9254,15.944,15.9005,15.9067,48400.0
2010-08-23 11:20:00,25.57,25.57,25.5,25.5,34800.0,15.9067,15.9067,15.8632,15.8632,34800.0
2010-08-23 11:30:00,25.5,25.53,25.48,25.48,18200.0,15.8632,15.8818,15.8507,15.8507,18200.0
2010-08-23 11:40:00,25.48,25.5,25.47,25.47,19600.0,15.8507,15.8632,15.8445,15.8445,19600.0
2010-08-23 11:50:00,25.47,25.48,25.43,25.43,23200.0,15.8445,15.8507,15.8196,15.8196,23200.0
2010-08-23 12:00:00,25.43,25.48,25.43,25.48,20200.0,15.8196,15.8507,15.8196,15.8507,20200.0
2010-08-23 12:10:00,25.48,25.54,25.47,25.54,25000.0,15.8507,15.888,15.8445,15.888,25000.0
2010-08-23 12:20:00,25.54,25.55,25.51,25.53,25000.0,15.888,15.8943,15.8694,15.8818,25000.0
2010-08-23 12:30:00,25.52,25.54,25.51,25.52,20600.0,15.8756,15.888,15.8694,15.8756,20600.0
2010-08-23 12:40:00,25.53,25.53,25.49,25.52,16800.0,15.8818,15.8818,15.8569,15.8756,16800.0
2010-08-23 12:50:00,25.53,25.55,25.51,25.51,10800.0,15.8818,15.8943,15.8694,15.8694,10800.0
2010-08-23 13:00:00,25.51,25.52,25.46,25.47,25600.0,15.8694,15.8756,15.8383,15.8445,25600.0
2010-08-23 13:10:00,25.48,25.51,25.45,25.51,52800.0,15.8507,15.8694,15.8321,15.8694,52800.0
2010-08-23 13:20:00,25.52,25.52,25.49,25.5,33000.0,15.8756,15.8756,15.8569,15.8632,33000.0
2010-08-23 13:30:00,25.5,25.51,25.48,25.49,18200.0,15.8632,15.8694,15.8507,15.8569,18200.0
2010-08-23 13:40:00,25.48,25.5,25.47,25.48,19400.0,15.8507,15.8632,15.8445,15.8507,19400.0
2010-08-23 13:50:00,25.49,25.53,25.49,25.52,28000.0,15.8569,15.8818,15.8569,15.8756,28000.0
2010-08-23 14:00:00,25.52,25.56,25.49,25.55,23400.0,15.8756,15.9005,15.8569,15.8943,23400.0
2010-08-23 14:10:00,25.55,25.57,25.53,25.54,32000.0,15.8943,15.9067,15.8818,15.888,32000.0
2010-08-23 14:20:00,25.55,25.57,25.54,25.55,20000.0,15.8943,15.9067,15.888,15.8943,20000.0
2010-08-23 14:30:00,25.55,25.57,25.55,25.55,25400.0,15.8943,15.9067,15.8943,15.8943,25400.0
2010-08-23 14:40:00,25.56,25.59,25.54,25.59,53600.0,15.9005,15.9192,15.888,15.9192,53600.0
2010-08-23 14:50:00,25.58,25.59,25.58,25.58,67000.0,15.9129,15.9192,15.9129,15.9129,67000.0
2010-08-23 15:00:00,25.58,25.61,25.58,25.58,48000.0,15.9129,15.9316,15.9129,15.9129,48000.0
2010-08-23 15:10:00,25.58,25.59,25.56,25.57,155200.0,15.9129,15.9192,15.9005,15.9067,155200.0
2010-08-23 15:20:00,25.58,25.59,25.51,25.56,108000.0,15.9129,15.9192,15.8694,15.9005,108000.0
2010-08-23 15:30:00,25.55,25.55,25.49,25.53,120400.0,15.8943,15.8943,15.8569,15.8818,120400.0
2010-08-23 15:40:00,25.53,25.56,25.5,25.5,199600.0,15.8818,15.9005,15.8632,15.8632,199600.0
2010-08-23 15:50:00,25.51,25.51,25.48,25.49,178600.0,15.8694,15.8694,15.8507,15.8569,178600.0
2010-08-24 09:30:00,25.3,25.43,25.28,25.3,72000.0,15.7387,15.8196,15.7263,15.7387,72000.0
2010-08-24 09:40:00,25.29,25.4,25.25,25.39,85400.0,15.7325,15.801,15.7076,15.7947,85400.0
2010-08-24 09:50:00,25.39,25.43,25.36,25.41,85000.0,15.7947,15.8196,15.7761,15.8072,85000.0
2010-08-24 10:00:00,25.4,25.49,25.25,25.42,89400.0,15.801,15.8569,15.7076,15.8134,89400.0
2010-08-24 10:10:00,25.41,25.49,25.41,25.45,108000.0,15.8072,15.8569,15.8072,15.8321,108000.0
2010-08-24 10:20:00,25.43,25.5,25.42,25.42,55600.0,15.8196,15.8632,15.8134,15.8134,55600.0
2010-08-24 10:30:00,25.43,25.45,25.39,25.45,31000.0,15.8196,15.8321,15.7947,15.8321,31000.0
2010-08-24 10:40:00,25.45,25.51,25.43,25.5,52400.0,15.8321,15.8694,15.8196,15.8632,52400.0
2010-08-24 10:50:00,25.5,25.57,25.48,25.57,66800.0,15.8632,15.9067,15.8507,15.9067,66800.0
2010-08-24 11:00:00,25.57,25.6,25.55,25.57,52800.0,15.9067,15.9254,15.8943,15.9067,52800.0
2010-08-24 11:10:00,25.55,25.61,25.5,25.56,78800.0,15.8943,15.9316,15.8632,15.9005,78800.0
2010-08-24 11:20:00,25.56,25.62,25.55,25.61,49800.0,15.9005,15.9378,15.8943,15.9316,49800.0
2010-08-24 11:30:00,25.6,25.63,25.56,25.61,86200.0,15.9254,15.944,15.9005,15.9316,86200.0
2010-08-24 11:40:00,25.61,25.64,25.6,25.64,62600.0,15.9316,15.9503,15.9254,15.9503,62600.0
2010-08-24 11:50:00,25.64,25.64,25.59,25.59,47600.0,15.9503,15.9503,15.9192,15.9192,47600.0
2010-08-24 12:00:00,25.6,25.61,25.58,25.61,27600.0,15.9254,15.9316,15.9129,15.9316,27600.0
2010-08-24 12:10:00,25.61,25.63,25.56,25.56,140200.0,15.9316,15.944,15.9005,15.9005,140200.0
2010-08-24 12:20:00,25.56,25.58,25.53,25.57,189000.0,15.9005,15.9129,15.8818,15.9067,189000.0
2010-08-24 12:30:00,25.58,25.6,25.56,25.59,95800.0,15.9129,15.9254,15.9005,15.9192,95800.0
2010-08-24 12:40:00,25.59,25.61,25.57,25.57,25200.0,15.9192,15.9316,15.9067,15.9067,25200.0
2010-08-24 12:50:00,25.57,25.6,25.56,25.57,54000.0,15.9067,15.9254,15.9005,15.9067,54000.0
2010-08-24 13:00:00,25.57,25.59,25.56,25.58,53000.0,15.9067,15.9192,15.9005,15.9129,53000.0
2010-08-24 13:10:00,25.57,25.61,25.57,25.6,84200.0,15.9067,15.9316,15.9067,15.9254,84200.0
2010-08-24 13:20:00,25.6,25.65,25.59,25.65,49400.0,15.9254,15.9565,15.9192,15.9565,49400.0
2010-08-24 13:30:00,25.64,25.65,25.6,25.65,31600.0,15.9503,15.9565,15.9254,15.9565,31600.0
2010-08-24 13:40:00,25.64,25.66,25.57,25.58,51200.0,15.9503,15.9627,15.9067,15.9129,51200.0
2010-08-24 13:50:00,25.59,25.6,25.55,25.6,87200.0,15.9192,15.9254,15.8943,15.9254,87200.0
2010-08-24 14:00:00,25.6,25.61,25.58,25.6,74200.0,15.9254,15.9316,15.9129,15.9254,74200.0
2010-08-24 14:10:00,25.6,25.67,25.6,25.64,97600.0,15.9254,15.9689,15.9254,15.9503,97600.0
2010-08-24 14:20:00,25.64,25.67,25.63,25.65,61000.0,15.9503,15.9689,15.944,15.9565,61000.0
2010-08-24 14:30:00,25.65,25.66,25.6,25.66,54200.0,15.9565,15.9627,15.9254,15.9627,54200.0
2010-08-24 14:40:00,25.67,25.68,25.64,25.65,53000.0,15.9689,15.9751,15.9503,15.9565,53000.0
2010-08-24 14:50:00,25.65,25.68,25.62,25.68,78200.0,15.9565,15.9751,15.9378,15.9751,78200.0
2010-08-24 15:00:00,25.68,25.74,25.67,25.73,148600.0,15.9751,16.0125,15.9689,16.0062,148600.0
2010-08-24 15:10:00,25.73,25.74,25.7,25.71,68000.0,16.0062,16.0125,15.9876,15.9938,68000.0
2010-08-24 15:20:00,25.71,25.75,25.66,25.67,93400.0,15.9938,16.0187,15.9627,15.9689,93400.0
2010-08-24 15:30:00,25.67,25.68,25.61,25.63,139400.0,15.9689,15.9751,15.9316,15.944,139400.0
2010-08-24 15:40:00,25.63,25.65,25.6,25.64,247600.0,15.944,15.9565,15.9254,15.9503,247600.0
2010-08-24 15:50:00,25.64,25.65,25.55,25.57,352800.0,15.9503,15.9565,15.8943,15.9067,352800.0
2010-08-25 09:30:00,25.4,25.55,25.37,25.49,81200.0,15.801,15.8943,15.7823,15.8569,81200.0
2010-08-25 09:40:00,25.5,25.52,25.36,25.36,84600.0,15.8632,15.8756,15.7761,15.7761,84600.0
2010-08-25 09:50:00,25.37,25.42,25.33,25.41,73400.0,15.7823,15.8134,15.7574,15.8072,73400.0
2010-08-25 10:00:00,25.4,25.46,25.29,25.46,218600.0,15.801,15.8383,15.7325,15.8383,218600.0
2010-08-25 10:10:00,25.44,25.48,25.4,25.41,112600.0,15.8258,15.8507,15.801,15.8072,112600.0
2010-08-25 10:20:00,25.41,25.45,25.39,25.4,139000.0,15.8072,15.8321,15.7947,15.801,139000.0
2010-08-25 10:30:00,25.4,25.43,25.36,25.38,167400.0,15.801,15.8196,15.7761,15.7885,167400.0
2010-08-25 10:40:00,25.38,25.38,25.28,25.34,174400.0,15.7885,15.7885,15.7263,15.7636,174400.0
2010-08-25 10:50:00,25.34,25.39,25.3,25.36,104200.0,15.7636,15.7947,15.7387,15.7761,104200.0
2010-08-25 11:00:00,25.36,25.5,25.35,25.5,70600.0,15.7761,15.8632,15.7699,15.8632,70600.0
2010-08-25 11:10:00,25.49,25.5,25.4,25.49,59200.0,15.8569,15.8632,15.801,15.8569,59200.0
2010-08-25 11:20:00,25.49,25.52,25.44,25.49,59400.0,15.8569,15.8756,15.8258,15.8569,59400.0
2010-08-25 11:30:00,25.48,25.48,25.43,25.43,33200.0,15.8507,15.8507,15.8196,15.8196,33200.0
2010-08-25 11:40:00,25.43,25.44,25.36,25.36,41800.0,15.8196,15.8258,15.7761,15.7761,41800.0
2010-08-25 11:50:00,25.37,25.43,25.36,25.38,56800.0,15.7823,15.8196,15.7761,15.7885,56800.0
2010-08-25 12:00:00,25.39,25.43,25.37,25.43,48200.0,15.7947,15.8196,15.7823,15.8196,48200.0
2010-08-25 12:10:00,25.42,25.45,25.39,25.43,42400.0,15.8134,15.8321,15.7947,15.8196,42400.0
2010-08-25 12:20:00,25.43,25.45,25.41,25.43,30800.0,15.8196,15.8321,15.8072,15.8196,30800.0
2010-08-25 12:30:00,25.43,25.45,25.39,25.4,50600.0,15.8196,15.8321,15.7947,15.801,50600.0
2010-08-25 12:40:00,25.4,25.4,25.36,25.36,49000.0,15.801,15.801,15.7761,15.7761,49000.0
2010-08-25 12:50:00,25.36,25.41,25.36,25.4,72000.0,15.7761,15.8072,15.7761,15.801,72000.0
2010-08-25 13:00:00,25.39,25.44,25.36,25.43,91200.0,15.7947,15.8258,15.7761,15.8196,91200.0
2010-08-25 13:10:00,25.44,25.49,25.43,25.47,99200.0,15.8258,15.8569,15.8196,15.8445,99200.0
2010-08-25 13:20:00,25.48,25.49,25.43,25.48,73000.0,15.8507,15.8569,15.8196,15.8507,73000.0
2010-08-25 13:30:00,25.48,25.5,25.47,25.48,51400.0,15.8507,15.8632,15.8445,15.8507,51400.0
2010-08-25 13:40:00,25.48,25.53,25.46,25.53,50200.0,15.8507,15.8818,15.8383,15.8818,50200.0
2010-08-25 13:50:00,25.53,25.58,25.5,25.56,127400.0,15.8818,15.9129,15.8632,15.9005,127400.0
2010-08-25 14:00:00,25.55,25.59,25.54,25.58,34200.0,15.8943,15.9192,15.888,15.9129,34200.0
2010-08-25 14:10:00,25.58,25.6,25.55,25.58,40800.0,15.9129,15.9254,15.8943,15.9129,40800.0
2010-08-25 14:20:00,25.58,25.6,25.56,25.59,43800.0,15.9129,15.9254,15.9005,15.9192,43800.0
2010-08-25 14:30:00,25.58,25.66,25.56,25.64,79800.0,15.9129,15.9627,15.9005,15.9503,79800.0
2010-08-25 14:40:00,25.63,25.68,25.63,25.64,52800.0,15.944,15.9751,15.944,15.9503,52800.0
2010-08-25 14:50:00,25.64,25.68,25.62,25.68,71000.0,15.9503,15.9751,15.9378,15.9751,71000.0
2010-08-25 15:00:00,25.68,25.68,25.61,25.61,53800.0,15.9751,15.9751,15.9316,15.9316,53800.0
2010-08-25 15:10:00,25.61,25.67,25.61,25.66,188200.0,15.9316,15.9689,15.9316,15.9627,188200.0
2010-08-25 15:20:00,25.65,25.68,25.61,25.63,154200.0,15.9565,15.9751,15.9316,15.944,154200.0
2010-08-25 15:30:00,25.63,25.75,25.63,25.71,96000.0,15.944,16.0187,15.944,15.9938,96000.0
2010-08-25 15:40:00,25.71,25.75,25.68,25.69,195600.0,15.9938,16.0187,15.9751,15.9814,195600.0
2010-08-25 15:50:00,25.7,25.71,25.62,25.64,345000.0,15.9876,15.9938,15.9378,15.9503,345000.0
2010-08-26 09:30:00,25.68,25.74,25.64,25.66,24800.0,15.9751,16.0125,15.9503,15.9627,24800.0
2010-08-26 09:40:00,25.68,25.74,25.6,25.63,27600.0,15.9751,16.0125,15.9254,15.944,27600.0
2010-08-26 09:50:00,25.61,25.7,25.58,25.7,18000.0,15.9316,15.9876,15.9129,15.9876,18000.0
2010-08-26 10:00:00,25.7,25.77,25.69,25.7,67800.0,15.9876,16.0311,15.9814,15.9876,67800.0
2010-08-26 10:10:00,25.7,25.73,25.7,25.71,45200.0,15.9876,16.0062,15.9876,15.9938,45200.0
2010-08-26 10:20:00,25.71,25.74,25.69,25.74,38200.0,15.9938,16.0125,15.9814,16.0125,38200.0
2010-08-26 10:30:00,25.74,25.77,25.71,25.77,17400.0,16.0125,16.0311,15.9938,16.0311,17400.0
2010-08-26 10:40:00,25.76,25.79,25.73,25.78,22800.0,16.0249,16.0436,16.0062,16.0373,22800.0
2010-08-26 10:50:00,25.78,25.79,25.72,25.75,11600.0,16.0373,16.0436,16.0,16.0187,11600.0
2010-08-26 11:00:00,25.76,25.77,25.65,25.66,71600.0,16.0249,16.0311,15.9565,15.9627,71600.0
2010-08-26 11:10:00,25.66,25.71,25.64,25.71,47800.0,15.9627,15.9938,15.9503,15.9938,47800.0
2010-08-26 11:20:00,25.71,25.75,25.7,25.73,143800.0,15.9938,16.0187,15.9876,16.0062,143800.0
2010-08-26 11:30:00,25.74,25.75,25.7,25.7,54400.0,16.0125,16.0187,15.9876,15.9876,54400.0
2010-08-26 11:40:00,25.7,25.71,25.67,25.69,35800.0,15.9876,15.9938,15.9689,15.9814,35800.0
2010-08-26 11:50:00,25.69,25.81,25.66,25.79,53800.0,15.9814,16.056,15.9627,16.0436,53800.0
2010-08-26 12:00:00,25.79,25.79,25.73,25.73,27400.0,16.0436,16.0436,16.0062,16.0062,27400.0
2010-08-26 12:10:00,25.72,25.73,25.68,25.73,24800.0,16.0,16.0062,15.9751,16.0062,24800.0
2010-08-26 12:20:00,25.73,25.75,25.72,25.72,16200.0,16.0062,16.0187,16.0,16.0,16200.0
2010-08-26 12:30:00,25.73,25.73,25.67,25.69,52200.0,16.0062,16.0062,15.9689,15.9814,52200.0
2010-08-26 12:40:00,25.68,25.7,25.67,25.67,38000.0,15.9751,15.9876,15.9689,15.9689,38000.0
2010-08-26 12:50:00,25.67,25.7,25.66,25.7,39600.0,15.9689,15.9876,15.9627,15.9876,39600.0
2010-08-26 13:00:00,25.7,25.7,25.64,25.65,31600.0,15.9876,15.9876,15.9503,15.9565,31600.0
2010-08-26 13:10:00,25.65,25.7,25.65,25.7,38600.0,15.9565,15.9876,15.9565,15.9876,38600.0
2010-08-26 13:20:00,25.7,25.72,25.69,25.71,115200.0,15.9876,16.0,15.9814,15.9938,115200.0
2010-08-26 13:30:00,25.7,25.74,25.7,25.73,23000.0,15.9876,16.0125,15.9876,16.0062,23000.0
2010-08-26 13:40:00,25.72,25.73,25.7,25.71,63600.0,16.0,16.0062,15.9876,15.9938,63600.0
2010-08-26 13:50:00,25.71,25.72,25.68,25.7,83000.0,15.9938,16.0,15.9751,15.9876,83000.0
2010-08-26 14:00:00,25.68,25.71,25.67,25.68,52200.0,15.9751,15.9938,15.9689,15.9751,52200.0
2010-08-26 14:10:00,25.67,25.68,25.64,25.66,122600.0,15.9689,15.9751,15.9503,15.9627,122600.0
2010-08-26 14:20:00,25.66,25.71,25.66,25.68,76800.0,15.9627,15.9938,15.9627,15.9751,76800.0
2010-08-26 14:30:00,25.68,25.69,25.65,25.69,170600.0,15.9751,15.9814,15.9565,15.9814,170600.0
2010-08-26 14:40:00,25.69,25.71,25.67,25.68,142200.0,15.9814,15.9938,15.9689,15.9751,142200.0
2010-08-26 14:50:00,25.68,25.69,25.63,25.66,128600.0,15.9751,15.9814,15.944,15.9627,128600.0
2010-08-26 15:00:00,25.66,25.68,25.65,25.68,119000.0,15.9627,15.9751,15.9565,15.9751,119000.0
2010-08-26 15:10:00,25.68,25.75,25.68,25.74,149400.0,15.9751,16.0187,15.9751,16.0125,149400.0
2010-08-26 15:20:00,25.73,25.77,25.68,25.72,121400.0,16.0062,16.0311,15.9751,16.0,121400.0
2010-08-26 15:30:00,25.72,25.73,25.68,25.73,149800.0,16.0,16.0062,15.9751,16.0062,149800.0
2010-08-26 15:40:00,25.72,25.81,25.71,25.75,215800.0,16.0,16.056,15.9938,16.0187,215800.0
2010-08-26 15:50:00,25.75,25.77,25.66,25.68,187600.0,16.0187,16.0311,15.9627,15.9751,187600.0
2010-08-27 09:30:00,25.77,25.79,25.7,25.75,87800.0,16.0311,16.0436,15.9876,16.0187,87800.0
2010-08-27 09:40:00,25.75,25.78,25.68,25.68,75200.0,16.0187,16.0373,15.9751,15.9751,75200.0
2010-08-27 09:50:00,25.68,25.74,25.66,25.71,111000.0,15.9751,16.0125,15.9627,15.9938,111000.0
2010-08-27 10:00:00,25.72,25.77,25.53,25.61,55200.0,16.0,16.0311,15.8818,15.9316,55200.0
2010-08-27 10:10:00,25.63,25.73,25.6,25.71,68000.0,15.944,16.0062,15.9254,15.9938,68000.0
2010-08-27 10:20:00,25.68,25.74,25.64,25.7,64000.0,15.9751,16.0125,15.9503,15.9876,64000.0
2010-08-27 10:30:00,25.71,25.82,25.68,25.81,58200.0,15.9938,16.0622,15.9751,16.056,58200.0
2010-08-27 10:40:00,25.8,25.81,25.74,25.75,48000.0,16.0498,16.056,16.0125,16.0187,48000.0
2010-08-27 10:50:00,25.75,25.79,25.72,25.78,87200.0,16.0187,16.0436,16.0,16.0373,87200.0
2010-08-27 11:00:00,25.78,25.86,25.75,25.81,159200.0,16.0373,16.0871,16.0187,16.056,159200.0
2010-08-27 11:10:00,25.81,25.91,25.8,25.82,88600.0,16.056,16.1182,16.0498,16.0622,88600.0
2010-08-27 11:20:00,25.82,25.86,25.78,25.85,39200.0,16.0622,16.0871,16.0373,16.0809,39200.0
2010-08-27 11:30:00,25.85,25.86,25.77,25.79,46400.0,16.0809,16.0871,16.0311,16.0436,46400.0
2010-08-27 11:40:00,25.79,25.86,25.78,25.86,35000.0,16.0436,16.0871,16.0373,16.0871,35000.0
2010-08-27 11:50:00,25.86,25.86,25.83,25.85,44800.0,16.0871,16.0871,16.0685,16.0809,44800.0
2010-08-27 12:00:00,25.86,25.86,25.82,25.83,44200.0,16.0871,16.0871,16.0622,16.0685,44200.0
2010-08-27 12:10:00,25.83,25.86,25.83,25.86,60600.0,16.0685,16.0871,16.0685,16.0871,60600.0
2010-08-27 12:20:00,25.86,25.89,25.84,25.88,87400.0,16.0871,16.1058,16.0747,16.0996,87400.0
2010-08-27 12:30:00,25.89,25.91,25.87,25.88,74800.0,16.1058,16.1182,16.0933,16.0996,74800.0
2010-08-27 12:40:00,25.88,25.89,25.86,25.86,52200.0,16.0996,16.1058,16.0871,16.0871,52200.0
2010-08-27 12:50:00,25.86,25.89,25.86,25.88,27000.0,16.0871,16.1058,16.0871,16.0996,27000.0
2010-08-27 13:00:00,25.88,25.88,25.83,25.84,25000.0,16.0996,16.0996,16.0685,16.0747,25000.0
2010-08-27 13:10:00,25.85,25.88,25.83,25.87,26600.0,16.0809,16.0996,16.0685,16.0933,26600.0
2010-08-27 13:20:00,25.88,25.94,25.88,25.94,41200.0,16.0996,16.1369,16.0996,16.1369,41200.0
2010-08-27 13:30:00,25.94,25.99,25.92,25.93,44600.0,16.1369,16.168,16.1244,16.1307,44600.0
2010-08-27 13:40:00,25.93,25.95,25.88,25.88,33400.0,16.1307,16.1431,16.0996,16.0996,33400.0
2010-08-27 13:50:00,25.89,25.98,25.89,25.97,50200.0,16.1058,16.1618,16.1058,16.1555,50200.0
2010-08-27 14:00:00,25.98,25.99,25.89,25.92,37200.0,16.1618,16.168,16.1058,16.1244,37200.0
2010-08-27 14:10:00,25.92,25.93,25.88,25.93,42600.0,16.1244,16.1307,16.0996,16.1307,42600.0
2010-08-27 14:20:00,25.93,25.95,25.89,25.93,41800.0,16.1307,16.1431,16.1058,16.1307,41800.0
2010-08-27 14:30:00,25.95,25.98,25.93,25.98,45200.0,16.1431,16.1618,16.1307,16.1618,45200.0
2010-08-27 14:40:00,25.99,26.0,25.95,25.95,41800.0,16.168,16.1742,16.1431,16.1431,41800.0
2010-08-27 14:50:00,25.95,25.98,25.95,25.98,35000.0,16.1431,16.1618,16.1431,16.1618,35000.0
2010-08-27 15:00:00,25.97,25.97,25.93,25.95,44600.0,16.1555,16.1555,16.1307,16.1431,44600.0
2010-08-27 15:10:00,25.95,25.96,25.89,25.9,103800.0,16.1431,16.1493,16.1058,16.112,103800.0
2010-08-27 15:20:00,25.9,25.98,25.9,25.97,87400.0,16.112,16.1618,16.112,16.1555,87400.0
2010-08-27 15:30:00,25.97,25.97,25.91,25.93,99000.0,16.1555,16.1555,16.1182,16.1307,99000.0
2010-08-27 15:40:00,25.93,25.99,25.92,25.98,156000.0,16.1307,16.168,16.1244,16.1618,156000.0
2010-08-27 15:50:00,25.99,26.0,25.93,25.98,385200.0,16.168,16.1742,16.1307,16.1618,385200.0
2010-08-30 09:30:00,25.95,25.96,25.85,25.96,31400.0,16.1431,16.1493,16.0809,16.1493,31400.0
2010-08-30 09:40:00,25.96,25.98,25.93,25.97,10600.0,16.1493,16.1618,16.1307,16.1555,10600.0
2010-08-30 09:50:00,25.97,25.98,25.91,25.93,24400.0,16.1555,16.1618,16.1182,16.1307,24400.0
2010-08-30 10:00:00,25.93,25.93,25.86,25.91,27600.0,16.1307,16.1307,16.0871,16.1182,27600.0
2010-08-30 10:10:00,25.91,25.93,25.82,25.86,28000.0,16.1182,16.1307,16.0622,16.0871,28000.0
2010-08-30 10:20:00,25.86,25.89,25.8,25.84,41400.0,16.0871,16.1058,16.0498,16.0747,41400.0
2010-08-30 10:30:00,25.84,25.84,25.8,25.81,22800.0,16.0747,16.0747,16.0498,16.056,22800.0
2010-08-30 10:40:00,25.81,25.82,25.78,25.8,25800.0,16.056,16.0622,16.0373,16.0498,25800.0
2010-08-30 10:50:00,25.81,25.82,25.78,25.78,18600.0,16.056,16.0622,16.0373,16.0373,18600.0
2010-08-30 11:00:00,25.78,25.79,25.73,25.74,21200.0,16.0373,16.0436,16.0062,16.0125,21200.0
2010-08-30 11:10:00,25.74,25.76,25.73,25.75,26600.0,16.0125,16.0249,16.0062,16.0187,26600.0
2010-08-30 11:20:00,25.75,25.81,25.73,25.79,36000.0,16.0187,16.056,16.0062,16.0436,36000.0
2010-08-30 11:30:00,25.79,25.8,25.73,25.73,19800.0,16.0436,16.0498,16.0062,16.0062,19800.0
2010-08-30 11:40:00,25.72,25.73,25.68,25.71,26800.0,16.0,16.0062,15.9751,15.9938,26800.0
2010-08-30 11:50:00,25.72,25.72,25.67,25.68,15400.0,16.0,16.0,15.9689,15.9751,15400.0
2010-08-30 12:00:00,25.68,25.72,25.67,25.72,17600.0,15.9751,16.0,15.9689,16.0,17600.0
2010-08-30 12:10:00,25.73,25.75,25.72,25.72,9600.0,16.0062,16.0187,16.0,16.0,9600.0
2010-08-30 12:20:00,25.73,25.73,25.7,25.71,8600.0,16.0062,16.0062,15.9876,15.9938,8600.0
2010-08-30 12:30:00,25.7,25.72,25.7,25.71,11800.0,15.9876,16.0,15.9876,15.9938,11800.0
2010-08-30 12:40:00,25.72,25.73,25.7,25.73,12200.0,16.0,16.0062,15.9876,16.0062,12200.0
2010-08-30 12:50:00,25.73,25.74,25.69,25.7,35800.0,16.0062,16.0125,15.9814,15.9876,35800.0
2010-08-30 13:00:00,25.7,25.73,25.7,25.72,49200.0,15.9876,16.0062,15.9876,16.0,49200.0
2010-08-30 13:10:00,25.72,25.74,25.68,25.73,36200.0,16.0,16.0125,15.9751,16.0062,36200.0
2010-08-30 13:20:00,25.73,25.73,25.64,25.64,33400.0,16.0062,16.0062,15.9503,15.9503,33400.0
2010-08-30 13:30:00,25.64,25.68,25.64,25.67,42800.0,15.9503,15.9751,15.9503,15.9689,42800.0
2010-08-30 13:40:00,25.66,25.71,25.65,25.68,48800.0,15.9627,15.9938,15.9565,15.9751,48800.0
2010-08-30 13:50:00,25.68,25.68,25.65,25.65,30200.0,15.9751,15.9751,15.9565,15.9565,30200.0
2010-08-30 14:00:00,25.65,25.65,25.61,25.61,37200.0,15.9565,15.9565,15.9316,15.9316,37200.0
2010-08-30 14:10:00,25.61,25.63,25.59,25.6,22200.0,15.9316,15.944,15.9192,15.9254,22200.0
2010-08-30 14:20:00,25.6,25.64,25.58,25.63,27400.0,15.9254,15.9503,15.9129,15.944,27400.0
2010-08-30 14:30:00,25.63,25.66,25.62,25.63,52400.0,15.944,15.9627,15.9378,15.944,52400.0
2010-08-30 14:40:00,25.63,25.64,25.6,25.6,17000.0,15.944,15.9503,15.9254,15.9254,17000.0
2010-08-30 14:50:00,25.6,25.64,25.59,25.63,31400.0,15.9254,15.9503,15.9192,15.944,31400.0
2010-08-30 15:00:00,25.63,25.64,25.61,25.61,50200.0,15.944,15.9503,15.9316,15.9316,50200.0
2010-08-30 15:10:00,25.61,25.61,25.57,25.6,67000.0,15.9316,15.9316,15.9067,15.9254,67000.0
2010-08-30 15:20:00,25.6,25.61,25.54,25.55,91000.0,15.9254,15.9316,15.888,15.8943,91000.0
2010-08-30 15:30:00,25.55,25.64,25.54,25.64,81000.0,15.8943,15.9503,15.888,15.9503,81000.0
2010-08-30 15:40:00,25.64,25.65,25.56,25.57,130600.0,15.9503,15.9565,15.9005,15.9067,130600.0
2010-08-30 15:50:00,25.57,25.59,25.5,25.5,222200.0,15.9067,15.9192,15.8632,15.8632,222200.0
2010-08-31 09:30:00,25.43,25.5,25.32,25.33,69200.0,15.8196,15.8632,15.7512,15.7574,69200.0
2010-08-31 09:40:00,25.34,25.46,25.28,25.45,85000.0,15.7636,15.8383,15.7263,15.8321,85000.0
2010-08-31 09:50:00,25.48,25.5,25.38,25.38,75600.0,15.8507,15.8632,15.7885,15.7885,75600.0
2010-08-31 10:00:00,25.42,25.52,25.39,25.49,120400.0,15.8134,15.8756,15.7947,15.8569,120400.0
2010-08-31 10:10:00,25.5,25.53,25.43,25.47,102600.0,15.8632,15.8818,15.8196,15.8445,102600.0
2010-08-31 10:20:00,25.47,25.49,25.42,25.47,132000.0,15.8445,15.8569,15.8134,15.8445,132000.0
2010-08-31 10:30:00,25.47,25.54,25.46,25.48,168800.0,15.8445,15.888,15.8383,15.8507,168800.0
2010-08-31 10:40:00,25.5,25.53,25.43,25.47,88000.0,15.8632,15.8818,15.8196,15.8445,88000.0
2010-08-31 10:50:00,25.47,25.6,25.46,25.58,128200.0,15.8445,15.9254,15.8383,15.9129,128200.0
2010-08-31 11:00:00,25.59,25.59,25.46,25.47,118400.0,15.9192,15.9192,15.8383,15.8445,118400.0
2010-08-31 11:10:00,25.47,25.61,25.47,25.61,124800.0,15.8445,15.9316,15.8445,15.9316,124800.0
2010-08-31 11:20:00,25.61,25.66,25.61,25.63,93000.0,15.9316,15.9627,15.9316,15.944,93000.0
2010-08-31 11:30:00,25.63,25.65,25.59,25.59,77800.0,15.944,15.9565,15.9192,15.9192,77800.0
2010-08-31 11:40:00,25.59,25.63,25.59,25.61,60800.0,15.9192,15.944,15.9192,15.9316,60800.0
2010-08-31 11:50:00,25.6,25.68,25.58,25.59,64200.0,15.9254,15.9751,15.9129,15.9192,64200.0
2010-08-31 12:00:00,25.59,25.65,25.59,25.64,36400.0,15.9192,15.9565,15.9192,15.9503,36400.0
2010-08-31 12:10:00,25.64,25.64,25.59,25.61,58400.0,15.9503,15.9503,15.9192,15.9316,58400.0
2010-08-31 12:20:00,25.61,25.61,25.59,25.61,37600.0,15.9316,15.9316,15.9192,15.9316,37600.0
2010-08-31 12:30:00,25.61,25.61,25.57,25.58,59200.0,15.9316,15.9316,15.9067,15.9129,59200.0
2010-08-31 12:40:00,25.57,25.58,25.53,25.56,84800.0,15.9067,15.9129,15.8818,15.9005,84800.0
2010-08-31 12:50:00,25.56,25.56,25.5,25.52,64400.0,15.9005,15.9005,15.8632,15.8756,64400.0
2010-08-31 13:00:00,25.5,25.55,25.5,25.53,40600.0,15.8632,15.8943,15.8632,15.8818,40600.0
2010-08-31 13:10:00,25.53,25.55,25.53,25.55,51600.0,15.8818,15.8943,15.8818,15.8943,51600.0
2010-08-31 13:20:00,25.54,25.6,25.54,25.6,41400.0,15.888,15.9254,15.888,15.9254,41400.0
2010-08-31 13:30:00,25.6,25.68,25.6,25.66,64600.0,15.9254,15.9751,15.9254,15.9627,64600.0
2010-08-31 13:40:00,25.66,25.66,25.64,25.66,61600.0,15.9627,15.9627,15.9503,15.9627,61600.0
2010-08-31 13:50:00,25.66,25.67,25.64,25.64,42800.0,15.9627,15.9689,15.9503,15.9503,42800.0
2010-08-31 14:00:00,25.64,25.73,25.61,25.68,107600.0,15.9503,16.0062,15.9316,15.9751,107600.0
2010-08-31 14:10:00,25.68,25.71,25.59,25.6,74200.0,15.9751,15.9938,15.9192,15.9254,74200.0
2010-08-31 14:20:00,25.6,25.61,25.55,25.61,76600.0,15.9254,15.9316,15.8943,15.9316,76600.0
2010-08-31 14:30:00,25.61,25.61,25.52,25.53,69600.0,15.9316,15.9316,15.8756,15.8818,69600.0
2010-08-31 14:40:00,25.53,25.55,25.46,25.48,130800.0,15.8818,15.8943,15.8383,15.8507,130800.0
2010-08-31 14:50:00,25.48,25.5,25.43,25.43,244200.0,15.8507,15.8632,15.8196,15.8196,244200.0
2010-08-31 15:00:00,25.43,25.46,25.35,25.36,363800.0,15.8196,15.8383,15.7699,15.7761,363800.0
2010-08-31 15:10:00,25.36,25.4,25.33,25.4,165400.0,15.7761,15.801,15.7574,15.801,165400.0
2010-08-31 15:20:00,25.4,25.42,25.37,25.38,137200.0,15.801,15.8134,15.7823,15.7885,137200.0
2010-08-31 15:30:00,25.38,25.43,25.34,25.38,191400.0,15.7885,15.8196,15.7636,15.7885,191400.0
2010-08-31 15:40:00,25.37,25.56,25.36,25.51,230200.0,15.7823,15.9005,15.7761,15.8694,230200.0
2010-08-31 15:50:00,25.51,25.51,25.41,25.43,420800.0,15.8694,15.8694,15.8072,15.8196,420800.0
2010-09-01 09:30:00,25.64,25.72,25.42,25.47,133200.0,15.9503,16.0,15.8134,15.8445,133200.0
2010-09-01 09:40:00,25.48,25.62,25.46,25.55,98400.0,15.8507,15.9378,15.8383,15.8943,98400.0
2010-09-01 09:50:00,25.56,25.63,25.55,25.63,134000.0,15.9005,15.944,15.8943,15.944,134000.0
2010-09-01 10:00:00,25.61,25.78,25.61,25.73,215200.0,15.9316,16.0373,15.9316,16.0062,215200.0
2010-09-01 10:10:00,25.73,25.79,25.72,25.75,150200.0,16.0062,16.0436,16.0,16.0187,150200.0
2010-09-01 10:20:00,25.75,25.77,25.71,25.74,71800.0,16.0187,16.0311,15.9938,16.0125,71800.0
2010-09-01 10:30:00,25.74,25.85,25.73,25.84,93000.0,16.0125,16.0809,16.0062,16.0747,93000.0
2010-09-01 10:40:00,25.83,25.91,25.82,25.9,99800.0,16.0685,16.1182,16.0622,16.112,99800.0
2010-09-01 10:50:00,25.9,26.03,25.88,25.95,126600.0,16.112,16.1929,16.0996,16.1431,126600.0
2010-09-01 11:00:00,25.95,25.98,25.92,25.92,43800.0,16.1431,16.1618,16.1244,16.1244,43800.0
2010-09-01 11:10:00,25.92,25.98,25.92,25.97,44600.0,16.1244,16.1618,16.1244,16.1555,44600.0
2010-09-01 11:20:00,25.99,26.0,25.93,26.0,114800.0,16.168,16.1742,16.1307,16.1742,114800.0
2010-09-01 11:30:00,26.0,26.04,26.0,26.03,37600.0,16.1742,16.1991,16.1742,16.1929,37600.0
2010-09-01 11:40:00,26.03,26.09,26.02,26.07,62000.0,16.1929,16.2302,16.1866,16.2178,62000.0
2010-09-01 11:50:00,26.06,26.11,26.06,26.09,51600.0,16.2115,16.2426,16.2115,16.2302,51600.0
2010-09-01 12:00:00,26.09,26.2,26.09,26.18,166600.0,16.2302,16.2986,16.2302,16.2862,166600.0
2010-09-01 12:10:00,26.18,26.19,26.14,26.16,46400.0,16.2862,16.2924,16.2613,16.2737,46400.0
2010-09-01 12:20:00,26.16,26.16,26.11,26.11,49800.0,16.2737,16.2737,16.2426,16.2426,49800.0
2010-09-01 12:30:00,26.11,26.14,26.11,26.13,50600.0,16.2426,16.2613,16.2426,16.2551,50600.0
2010-09-01 12:40:00,26.12,26.12,26.11,26.11,23200.0,16.2489,16.2489,16.2426,16.2426,23200.0
2010-09-01 12:50:00,26.11,26.17,26.1,26.16,50000.0,16.2426,16.28,16.2364,16.2737,50000.0
2010-09-01 13:00:00,26.16,26.18,26.16,26.18,57000.0,16.2737,16.2862,16.2737,16.2862,57000.0
2010-09-01 13:10:00,26.18,26.19,26.15,26.18,62800.0,16.2862,16.2924,16.2675,16.2862,62800.0
2010-09-01 13:20:00,26.18,26.22,26.18,26.22,71000.0,16.2862,16.3111,16.2862,16.3111,71000.0
2010-09-01 13:30:00,26.22,26.25,26.21,26.23,75000.0,16.3111,16.3297,16.3048,16.3173,75000.0
2010-09-01 13:40:00,26.23,26.28,26.22,26.28,97000.0,16.3173,16.3484,16.3111,16.3484,97000.0
2010-09-01 13:50:00,26.28,26.28,26.25,26.27,69800.0,16.3484,16.3484,16.3297,16.3422,69800.0
2010-09-01 14:00:00,26.28,26.31,26.25,26.27,83400.0,16.3484,16.3671,16.3297,16.3422,83400.0
2010-09-01 14:10:00,26.27,26.27,26.22,26.23,74600.0,16.3422,16.3422,16.3111,16.3173,74600.0
2010-09-01 14:20:00,26.23,26.28,26.22,26.24,70200.0,16.3173,16.3484,16.3111,16.3235,70200.0
2010-09-01 14:30:00,26.24,26.25,26.22,26.22,57800.0,16.3235,16.3297,16.3111,16.3111,57800.0
2010-09-01 14:40:00,26.22,26.24,26.2,26.2,70600.0,16.3111,16.3235,16.2986,16.2986,70600.0
2010-09-01 14:50:00,26.2,26.22,26.15,26.15,93400.0,16.2986,16.3111,16.2675,16.2675,93400.0
2010-09-01 15:00:00,26.15,26.18,26.11,26.15,110400.0,16.2675,16.2862,16.2426,16.2675,110400.0
2010-09-01 15:10:00,26.15,26.17,26.14,26.14,93600.0,16.2675,16.28,16.2613,16.2613,93600.0
2010-09-01 15:20:00,26.14,26.18,26.1,26.16,168200.0,16.2613,16.2862,16.2364,16.2737,168200.0
2010-09-01 15:30:00,26.16,26.21,26.14,26.17,131400.0,16.2737,16.3048,16.2613,16.28,131400.0
2010-09-01 15:40:00,26.16,26.27,26.16,26.17,225600.0,16.2737,16.3422,16.2737,16.28,225600.0
2010-09-01 15:50:00,26.17,26.27,26.16,26.24,387800.0,16.28,16.3422,16.2737,16.3235,387800.0
2010-09-02 09:30:00,26.24,26.33,26.13,26.2,68200.0,16.3235,16.3795,16.2551,16.2986,68200.0
2010-09-02 09:40:00,26.19,26.27,26.13,26.26,98000.0,16.2924,16.3422,16.2551,16.3359,98000.0
2010-09-02 09:50:00,26.27,26.29,26.25,26.29,68800.0,16.3422,16.3546,16.3297,16.3546,68800.0
2010-09-02 10:00:00,26.29,26.33,26.25,26.32,110400.0,16.3546,16.3795,16.3297,16.3733,110400.0
2010-09-02 10:10:00,26.32,26.32,26.22,26.23,72600.0,16.3733,16.3733,16.3111,16.3173,72600.0
2010-09-02 10:20:00,26.22,26.24,26.2,26.21,151200.0,16.3111,16.3235,16.2986,16.3048,151200.0
2010-09-02 10:30:00,26.21,26.24,26.2,26.24,375400.0,16.3048,16.3235,16.2986,16.3235,375400.0
2010-09-02 10:40:00,26.24,26.27,26.23,26.27,95000.0,16.3235,16.3422,16.3173,16.3422,95000.0
2010-09-02 10:50:00,26.27,26.33,26.27,26.33,94000.0,16.3422,16.3795,16.3422,16.3795,94000.0
2010-09-02 11:00:00,26.33,26.38,26.33,26.33,75200.0,16.3795,16.4106,16.3795,16.3795,75200.0
2010-09-02 11:10:00,26.33,26.38,26.32,26.35,323800.0,16.3795,16.4106,16.3733,16.3919,323800.0
2010-09-02 11:20:00,26.35,26.35,26.33,26.34,55600.0,16.3919,16.3919,16.3795,16.3857,55600.0
2010-09-02 11:30:00,26.34,26.35,26.33,26.35,55600.0,16.3857,16.3919,16.3795,16.3919,55600.0
2010-09-02 11:40:00,26.35,26.38,26.34,26.36,50600.0,16.3919,16.4106,16.3857,16.3982,50600.0
2010-09-02 11:50:00,26.36,26.36,26.33,26.33,41800.0,16.3982,16.3982,16.3795,16.3795,41800.0
2010-09-02 12:00:00,26.34,26.35,26.33,26.33,46400.0,16.3857,16.3919,16.3795,16.3795,46400.0
2010-09-02 12:10:00,26.33,26.38,26.33,26.36,50000.0,16.3795,16.4106,16.3795,16.3982,50000.0
2010-09-02 12:20:00,26.36,26.38,26.36,26.36,50600.0,16.3982,16.4106,16.3982,16.3982,50600.0
2010-09-02 12:30:00,26.36,26.43,26.36,26.42,55400.0,16.3982,16.4417,16.3982,16.4355,55400.0
2010-09-02 12:40:00,26.42,26.46,26.42,26.43,106000.0,16.4355,16.4604,16.4355,16.4417,106000.0
2010-09-02 12:50:00,26.42,26.44,26.4,26.44,73200.0,16.4355,16.4479,16.423,16.4479,73200.0
2010-09-02 13:00:00,26.43,26.46,26.42,26.46,80200.0,16.4417,16.4604,16.4355,16.4604,80200.0
2010-09-02 13:10:00,26.45,26.54,26.45,26.54,203800.0,16.4541,16.5101,16.4541,16.5101,203800.0
2010-09-02 13:20:00,26.54,26.56,26.53,26.53,90600.0,16.5101,16.5226,16.5039,16.5039,90600.0
2010-09-02 13:30:00,26.53,26.6,26.51,26.58,129600.0,16.5039,16.5475,16.4915,16.535,129600.0
2010-09-02 13:40:00,26.57,26.6,26.57,26.58,55600.0,16.5288,16.5475,16.5288,16.535,55600.0
2010-09-02 13:50:00,26.58,26.66,26.57,26.66,114200.0,16.535,16.5848,16.5288,16.5848,114200.0
2010-09-02 14:00:00,26.66,26.72,26.64,26.68,124600.0,16.5848,16.6221,16.5723,16.5972,124600.0
2010-09-02 14:10:00,26.68,26.72,26.68,26.7,108400.0,16.5972,16.6221,16.5972,16.6097,108400.0
2010-09-02 14:20:00,26.7,26.71,26.66,26.66,120800.0,16.6097,16.6159,16.5848,16.5848,120800.0
2010-09-02 14:30:00,26.65,26.65,26.63,26.63,45200.0,16.5786,16.5786,16.5661,16.5661,45200.0
2010-09-02 14:40:00,26.63,26.67,26.62,26.65,74600.0,16.5661,16.591,16.5599,16.5786,74600.0
2010-09-02 14:50:00,26.65,26.68,26.65,26.66,102200.0,16.5786,16.5972,16.5786,16.5848,102200.0
2010-09-02 15:00:00,26.65,26.66,26.61,26.61,132000.0,16.5786,16.5848,16.5537,16.5537,132000.0
2010-09-02 15:10:00,26.61,26.64,26.57,26.57,110600.0,16.5537,16.5723,16.5288,16.5288,110600.0
2010-09-02 15:20:00,26.57,26.61,26.57,26.61,128200.0,16.5288,16.5537,16.5288,16.5537,128200.0
2010-09-02 15:30:00,26.61,26.64,26.6,26.64,207000.0,16.5537,16.5723,16.5475,16.5723,207000.0
2010-09-02 15:40:00,26.64,26.7,26.61,26.67,311800.0,16.5723,16.6097,16.5537,16.591,311800.0
2010-09-02 15:50:00,26.67,26.73,26.66,26.72,436400.0,16.591,16.6283,16.5848,16.6221,436400.0
2010-09-03 09:30:00,26.74,26.86,26.69,26.69,122400.0,16.6346,16.7092,16.6034,16.6034,122400.0
2010-09-03 09:40:00,26.7,26.76,26.66,26.67,129600.0,16.6097,16.647,16.5848,16.591,129600.0
2010-09-03 09:50:00,26.68,26.69,26.65,26.68,63800.0,16.5972,16.6034,16.5786,16.5972,63800.0
2010-09-03 10:00:00,26.68,26.73,26.59,26.68,71200.0,16.5972,16.6283,16.5412,16.5972,71200.0
2010-09-03 10:10:00,26.67,26.68,26.59,26.59,77000.0,16.591,16.5972,16.5412,16.5412,77000.0
2010-09-03 10:20:00,26.59,26.64,26.55,26.6,59000.0,16.5412,16.5723,16.5164,16.5475,59000.0
2010-09-03 10:30:00,26.6,26.65,26.52,26.61,184200.0,16.5475,16.5786,16.4977,16.5537,184200.0
2010-09-03 10:40:00,26.59,26.63,26.54,26.54,137200.0,16.5412,16.5661,16.5101,16.5101,137200.0
2010-09-03 10:50:00,26.55,26.62,26.51,26.62,100800.0,16.5164,16.5599,16.4915,16.5599,100800.0
2010-09-03 11:00:00,26.61,26.67,26.6,26.66,81000.0,16.5537,16.591,16.5475,16.5848,81000.0
2010-09-03 11:10:00,26.66,26.67,26.58,26.66,34000.0,16.5848,16.591,16.535,16.5848,34000.0
2010-09-03 11:20:00,26.64,26.64,26.57,26.59,23800.0,16.5723,16.5723,16.5288,16.5412,23800.0
2010-09-03 11:30:00,26.58,26.58,26.54,26.56,27800.0,16.535,16.535,16.5101,16.5226,27800.0
2010-09-03 11:40:00,26.57,26.61,26.57,26.6,16600.0,16.5288,16.5537,16.5288,16.5475,16600.0
2010-09-03 11:50:00,26.6,26.62,26.57,26.58,25000.0,16.5475,16.5599,16.5288,16.535,25000.0
2010-09-03 12:00:00,26.58,26.62,26.57,26.6,23200.0,16.535,16.5599,16.5288,16.5475,23200.0
2010-09-03 12:10:00,26.6,26.6,26.57,26.57,23400.0,16.5475,16.5475,16.5288,16.5288,23400.0
2010-09-03 12:20:00,26.57,26.58,26.56,26.56,22400.0,16.5288,16.535,16.5226,16.5226,22400.0
2010-09-03 12:30:00,26.57,26.62,26.56,26.61,47800.0,16.5288,16.5599,16.5226,16.5537,47800.0
2010-09-03 12:40:00,26.61,26.61,26.59,26.59,24800.0,16.5537,16.5537,16.5412,16.5412,24800.0
2010-09-03 12:50:00,26.59,26.64,26.59,26.59,39200.0,16.5412,16.5723,16.5412,16.5412,39200.0
2010-09-03 13:00:00,26.59,26.64,26.59,26.6,48400.0,16.5412,16.5723,16.5412,16.5475,48400.0
2010-09-03 13:10:00,26.6,26.62,26.59,26.61,32600.0,16.5475,16.5599,16.5412,16.5537,32600.0
2010-09-03 13:20:00,26.61,26.64,26.61,26.61,36000.0,16.5537,16.5723,16.5537,16.5537,36000.0
2010-09-03 13:30:00,26.62,26.67,26.61,26.67,39200.0,16.5599,16.591,16.5537,16.591,39200.0
2010-09-03 13:40:00,26.67,26.68,26.64,26.66,37000.0,16.591,16.5972,16.5723,16.5848,37000.0
2010-09-03 13:50:00,26.66,26.7,26.66,26.67,29200.0,16.5848,16.6097,16.5848,16.591,29200.0
2010-09-03 14:00:00,26.67,26.7,26.67,26.68,28800.0,16.591,16.6097,16.591,16.5972,28800.0
2010-09-03 14:10:00,26.68,26.69,26.66,26.68,45800.0,16.5972,16.6034,16.5848,16.5972,45800.0
2010-09-03 14:20:00,26.67,26.68,26.66,26.66,26600.0,16.591,16.5972,16.5848,16.5848,26600.0
2010-09-03 14:30:00,26.66,26.68,26.64,26.65,33800.0,16.5848,16.5972,16.5723,16.5786,33800.0
2010-09-03 14:40:00,26.64,26.66,26.61,26.61,26400.0,16.5723,16.5848,16.5537,16.5537,26400.0
2010-09-03 14:50:00,26.61,26.64,26.6,26.6,37800.0,16.5537,16.5723,16.5475,16.5475,37800.0
2010-09-03 15:00:00,26.6,26.64,26.6,26.63,78600.0,16.5475,16.5723,16.5475,16.5661,78600.0
2010-09-03 15:10:00,26.63,26.63,26.61,26.63,33000.0,16.5661,16.5661,16.5537,16.5661,33000.0
2010-09-03 15:20:00,26.64,26.66,26.61,26.65,75400.0,16.5723,16.5848,16.5537,16.5786,75400.0
2010-09-03 15:30:00,26.66,26.68,26.62,26.65,69800.0,16.5848,16.5972,16.5599,16.5786,69800.0
2010-09-03 15:40:00,26.66,26.73,26.65,26.71,148200.0,16.5848,16.6283,16.5786,16.6159,148200.0
2010-09-03 15:50:00,26.72,26.81,26.71,26.78,268400.0,16.6221,16.6781,16.6159,16.6594,268400.0
2010-09-07 09:30:00,26.68,26.71,26.6,26.65,33800.0,16.5972,16.6159,16.5475,16.5786,33800.0
2010-09-07 09:40:00,26.65,26.72,26.63,26.7,41200.0,16.5786,16.6221,16.5661,16.6097,41200.0
2010-09-07 09:50:00,26.68,26.73,26.68,26.68,71000.0,16.5972,16.6283,16.5972,16.5972,71000.0
2010-09-07 10:00:00,26.68,26.71,26.67,26.69,61800.0,16.5972,16.6159,16.591,16.6034,61800.0
2010-09-07 10:10:00,26.69,26.73,26.69,26.72,28400.0,16.6034,16.6283,16.6034,16.6221,28400.0
2010-09-07 10:20:00,26.72,26.75,26.7,26.74,30200.0,16.6221,16.6408,16.6097,16.6346,30200.0
2010-09-07 10:30:00,26.74,26.75,26.71,26.75,41000.0,16.6346,16.6408,16.6159,16.6408,41000.0
2010-09-07 10:40:00,26.75,26.78,26.75,26.77,18800.0,16.6408,16.6594,16.6408,16.6532,18800.0
2010-09-07 10:50:00,26.77,26.8,26.76,26.8,42400.0,16.6532,16.6719,16.647,16.6719,42400.0
2010-09-07 11:00:00,26.79,26.81,26.74,26.75,52600.0,16.6657,16.6781,16.6346,16.6408,52600.0
2010-09-07 11:10:00,26.76,26.78,26.74,26.76,43400.0,16.647,16.6594,16.6346,16.647,43400.0
2010-09-07 11:20:00,26.77,26.82,26.77,26.81,44200.0,16.6532,16.6843,16.6532,16.6781,44200.0
2010-09-07 11:30:00,26.81,26.83,26.76,26.78,47800.0,16.6781,16.6905,16.647,16.6594,47800.0
2010-09-07 11:40:00,26.78,26.79,26.77,26.79,40600.0,16.6594,16.6657,16.6532,16.6657,40600.0
2010-09-07 11:50:00,26.78,26.86,26.75,26.85,34400.0,16.6594,16.7092,16.6408,16.703,34400.0
2010-09-07 12:00:00,26.85,26.86,26.82,26.85,33800.0,16.703,16.7092,16.6843,16.703,33800.0
2010-09-07 12:10:00,26.85,26.86,26.85,26.86,20800.0,16.703,16.7092,16.703,16.7092,20800.0
2010-09-07 12:20:00,26.85,26.86,26.83,26.85,17000.0,16.703,16.7092,16.6905,16.703,17000.0
2010-09-07 12:30:00,26.85,26.85,26.81,26.81,16000.0,16.703,16.703,16.6781,16.6781,16000.0
2010-09-07 12:40:00,26.81,26.82,26.77,26.77,33200.0,16.6781,16.6843,16.6532,16.6532,33200.0
2010-09-07 12:50:00,26.78,26.78,26.74,26.77,33400.0,16.6594,16.6594,16.6346,16.6532,33400.0
2010-09-07 13:00:00,26.76,26.76,26.73,26.74,14800.0,16.647,16.647,16.6283,16.6346,14800.0
2010-09-07 13:10:00,26.75,26.75,26.73,26.74,22200.0,16.6408,16.6408,16.6283,16.6346,22200.0
2010-09-07 13:20:00,26.74,26.77,26.74,26.75,32400.0,16.6346,16.6532,16.6346,16.6408,32400.0
2010-09-07 13:30:00,26.75,26.77,26.75,26.76,29000.0,16.6408,16.6532,16.6408,16.647,29000.0
2010-09-07 13:40:00,26.77,26.8,26.75,26.77,17200.0,16.6532,16.6719,16.6408,16.6532,17200.0
2010-09-07 13:50:00,26.77,26.8,26.77,26.8,16600.0,16.6532,16.6719,16.6532,16.6719,16600.0
2010-09-07 14:00:00,26.8,26.82,26.8,26.8,30600.0,16.6719,16.6843,16.6719,16.6719,30600.0
2010-09-07 14:10:00,26.8,26.81,26.78,26.79,44000.0,16.6719,16.6781,16.6594,16.6657,44000.0
2010-09-07 14:20:00,26.8,26.8,26.77,26.77,16600.0,16.6719,16.6719,16.6532,16.6532,16600.0
2010-09-07 14:30:00,26.77,26.77,26.73,26.73,42400.0,16.6532,16.6532,16.6283,16.6283,42400.0
2010-09-07 14:40:00,26.72,26.74,26.71,26.72,19800.0,16.6221,16.6346,16.6159,16.6221,19800.0
2010-09-07 14:50:00,26.71,26.72,26.66,26.7,49800.0,16.6159,16.6221,16.5848,16.6097,49800.0
2010-09-07 15:00:00,26.69,26.73,26.66,26.7,62200.0,16.6034,16.6283,16.5848,16.6097,62200.0
2010-09-07 15:10:00,26.7,26.7,26.66,26.67,28000.0,16.6097,16.6097,16.5848,16.591,28000.0
2010-09-07 15:20:00,26.67,26.68,26.64,26.66,47000.0,16.591,16.5972,16.5723,16.5848,47000.0
2010-09-07 15:30:00,26.66,26.68,26.64,26.66,90200.0,16.5848,16.5972,16.5723,16.5848,90200.0
2010-09-07 15:40:00,26.66,26.67,26.64,26.64,89000.0,16.5848,16.591,16.5723,16.5723,89000.0
2010-09-07 15:50:00,26.64,26.65,26.59,26.6,218400.0,16.5723,16.5786,16.5412,16.5475,218400.0
2010-09-08 09:30:00,26.61,26.68,26.55,26.64,77000.0,16.5537,16.5972,16.5164,16.5723,77000.0
2010-09-08 09:40:00,26.66,26.72,26.61,26.65,60400.0,16.5848,16.6221,16.5537,16.5786,60400.0
2010-09-08 09:50:00,26.64,26.64,26.58,26.59,64800.0,16.5723,16.5723,16.535,16.5412,64800.0
2010-09-08 10:00:00,26.6,26.61,26.57,26.6,94600.0,16.5475,16.5537,16.5288,16.5475,94600.0
2010-09-08 10:10:00,26.6,26.62,26.57,26.57,180800.0,16.5475,16.5599,16.5288,16.5288,180800.0
2010-09-08 10:20:00,26.58,26.61,26.57,26.57,58600.0,16.535,16.5537,16.5288,16.5288,58600.0
2010-09-08 10:30:00,26.57,26.61,26.57,26.61,61800.0,16.5288,16.5537,16.5288,16.5537,61800.0
2010-09-08 10:40:00,26.61,26.61,26.51,26.52,66800.0,16.5537,16.5537,16.4915,16.4977,66800.0
2010-09-08 10:50:00,26.52,26.53,26.51,26.51,28600.0,16.4977,16.5039,16.4915,16.4915,28600.0
2010-09-08 11:00:00,26.52,26.62,26.51,26.59,36400.0,16.4977,16.5599,16.4915,16.5412,36400.0
2010-09-08 11:10:00,26.59,26.6,26.54,26.55,72600.0,16.5412,16.5475,16.5101,16.5164,72600.0
2010-09-08 11:20:00,26.54,26.54,26.53,26.54,34200.0,16.5101,16.5101,16.5039,16.5101,34200.0
2010-09-08 11:30:00,26.54,26.55,26.49,26.49,46400.0,16.5101,16.5164,16.479,16.479,46400.0
2010-09-08 11:40:00,26.49,26.54,26.48,26.53,81600.0,16.479,16.5101,16.4728,16.5039,81600.0
2010-09-08 11:50:00,26.54,26.56,26.52,26.56,15600.0,16.5101,16.5226,16.4977,16.5226,15600.0
2010-09-08 12:00:00,26.56,26.58,26.54,26.55,10800.0,16.5226,16.535,16.5101,16.5164,10800.0
2010-09-08 12:10:00,26.55,26.57,26.54,26.57,10600.0,16.5164,16.5288,16.5101,16.5288,10600.0
2010-09-08 12:20:00,26.56,26.56,26.52,26.54,72400.0,16.5226,16.5226,16.4977,16.5101,72400.0
2010-09-08 12:30:00,26.54,26.55,26.53,26.54,10400.0,16.5101,16.5164,16.5039,16.5101,10400.0
2010-09-08 12:40:00,26.54,26.58,26.54,26.58,14800.0,16.5101,16.535,16.5101,16.535,14800.0
2010-09-08 12:50:00,26.57,26.58,26.55,26.56,10400.0,16.5288,16.535,16.5164,16.5226,10400.0
2010-09-08 13:00:00,26.56,26.56,26.5,26.52,28600.0,16.5226,16.5226,16.4852,16.4977,28600.0
2010-09-08 13:10:00,26.53,26.55,26.49,26.49,33400.0,16.5039,16.5164,16.479,16.479,33400.0
2010-09-08 13:20:00,26.49,26.52,26.48,26.5,30800.0,16.479,16.4977,16.4728,16.4852,30800.0
2010-09-08 13:30:00,26.52,26.53,26.49,26.49,14000.0,16.4977,16.5039,16.479,16.479,14000.0
2010-09-08 13:40:00,26.5,26.5,26.38,26.41,66600.0,16.4852,16.4852,16.4106,16.4293,66600.0
2010-09-08 13:50:00,26.41,26.42,26.38,26.38,35600.0,16.4293,16.4355,16.4106,16.4106,35600.0
2010-09-08 14:00:00,26.39,26.43,26.33,26.38,63400.0,16.4168,16.4417,16.3795,16.4106,63400.0
2010-09-08 14:10:00,26.37,26.41,26.34,26.39,50000.0,16.4044,16.4293,16.3857,16.4168,50000.0
2010-09-08 14:20:00,26.39,26.43,26.39,26.41,42000.0,16.4168,16.4417,16.4168,16.4293,42000.0
2010-09-08 14:30:00,26.41,26.43,26.41,26.42,38400.0,16.4293,16.4417,16.4293,16.4355,38400.0
2010-09-08 14:40:00,26.43,26.45,26.41,26.41,40000.0,16.4417,16.4541,16.4293,16.4293,40000.0
2010-09-08 14:50:00,26.41,26.41,26.38,26.39,33200.0,16.4293,16.4293,16.4106,16.4168,33200.0
2010-09-08 15:00:00,26.39,26.45,26.39,26.41,44000.0,16.4168,16.4541,16.4168,16.4293,44000.0
2010-09-08 15:10:00,26.42,26.42,26.38,26.38,43400.0,16.4355,16.4355,16.4106,16.4106,43400.0
2010-09-08 15:20:00,26.38,26.4,26.35,26.35,73000.0,16.4106,16.423,16.3919,16.3919,73000.0
2010-09-08 15:30:00,26.36,26.39,26.35,26.36,85600.0,16.3982,16.4168,16.3919,16.3982,85600.0
2010-09-08 15:40:00,26.36,26.37,26.28,26.3,106400.0,16.3982,16.4044,16.3484,16.3608,106400.0
2010-09-08 15:50:00,26.3,26.36,26.29,26.36,230800.0,16.3608,16.3982,16.3546,16.3982,230800.0
2010-09-09 09:30:00,26.67,26.67,26.5,26.57,52800.0,16.591,16.591,16.4852,16.5288,52800.0
2010-09-09 09:40:00,26.56,26.61,26.51,26.56,30600.0,16.5226,16.5537,16.4915,16.5226,30600.0
2010-09-09 09:50:00,26.55,26.58,26.53,26.55,72400.0,16.5164,16.535,16.5039,16.5164,72400.0
2010-09-09 10:00:00,26.55,26.55,26.5,26.52,44200.0,16.5164,16.5164,16.4852,16.4977,44200.0
2010-09-09 10:10:00,26.51,26.57,26.49,26.56,25600.0,16.4915,16.5288,16.479,16.5226,25600.0
2010-09-09 10:20:00,26.57,26.57,26.53,26.54,12400.0,16.5288,16.5288,16.5039,16.5101,12400.0
2010-09-09 10:30:00,26.55,26.59,26.49,26.59,43000.0,16.5164,16.5412,16.479,16.5412,43000.0
2010-09-09 10:40:00,26.59,26.61,26.58,26.6,36800.0,16.5412,16.5537,16.535,16.5475,36800.0
2010-09-09 10:50:00,26.6,26.63,26.56,26.57,53600.0,16.5475,16.5661,16.5226,16.5288,53600.0
2010-09-09 11:00:00,26.57,26.63,26.57,26.61,14800.0,16.5288,16.5661,16.5288,16.5537,14800.0
2010-09-09 11:10:00,26.61,26.64,26.61,26.62,18000.0,16.5537,16.5723,16.5537,16.5599,18000.0
2010-09-09 11:20:00,26.61,26.61,26.58,26.58,25400.0,16.5537,16.5537,16.535,16.535,25400.0
2010-09-09 11:30:00,26.59,26.6,26.56,26.57,17000.0,16.5412,16.5475,16.5226,16.5288,17000.0
2010-09-09 11:40:00,26.57,26.59,26.56,26.58,18000.0,16.5288,16.5412,16.5226,16.535,18000.0
2010-09-09 11:50:00,26.58,26.6,26.58,26.58,15000.0,16.535,16.5475,16.535,16.535,15000.0
2010-09-09 12:00:00,26.58,26.59,26.57,26.58,11200.0,16.535,16.5412,16.5288,16.535,11200.0
2010-09-09 12:10:00,26.59,26.61,26.59,26.59,30800.0,16.5412,16.5537,16.5412,16.5412,30800.0
2010-09-09 12:20:00,26.59,26.6,26.58,26.6,14400.0,16.5412,16.5475,16.535,16.5475,14400.0
2010-09-09 12:30:00,26.6,26.61,26.58,26.6,8400.0,16.5475,16.5537,16.535,16.5475,8400.0
2010-09-09 12:40:00,26.6,26.6,26.57,26.6,16400.0,16.5475,16.5475,16.5288,16.5475,16400.0
2010-09-09 12:50:00,26.59,26.6,26.57,26.57,14600.0,16.5412,16.5475,16.5288,16.5288,14600.0
2010-09-09 13:00:00,26.57,26.6,26.57,26.58,66000.0,16.5288,16.5475,16.5288,16.535,66000.0
2010-09-09 13:10:00,26.59,26.6,26.57,26.59,25800.0,16.5412,16.5475,16.5288,16.5412,25800.0
2010-09-09 13:20:00,26.59,26.59,26.56,26.57,32400.0,16.5412,16.5412,16.5226,16.5288,32400.0
2010-09-09 13:30:00,26.57,26.6,26.57,26.59,46400.0,16.5288,16.5475,16.5288,16.5412,46400.0
2010-09-09 13:40:00,26.59,26.59,26.54,26.55,49800.0,16.5412,16.5412,16.5101,16.5164,49800.0
2010-09-09 13:50:00,26.55,26.56,26.48,26.52,19200.0,16.5164,16.5226,16.4728,16.4977,19200.0
2010-09-09 14:00:00,26.53,26.55,26.51,26.52,39400.0,16.5039,16.5164,16.4915,16.4977,39400.0
2010-09-09 14:10:00,26.53,26.54,26.5,26.53,180400.0,16.5039,16.5101,16.4852,16.5039,180400.0
2010-09-09 14:20:00,26.53,26.54,26.49,26.51,57400.0,16.5039,16.5101,16.479,16.4915,57400.0
2010-09-09 14:30:00,26.51,26.59,26.51,26.55,118200.0,16.4915,16.5412,16.4915,16.5164,118200.0
2010-09-09 14:40:00,26.54,26.57,26.54,26.55,11800.0,16.5101,16.5288,16.5101,16.5164,11800.0
2010-09-09 14:50:00,26.55,26.57,26.54,26.56,15000.0,16.5164,16.5288,16.5101,16.5226,15000.0
2010-09-09 15:00:00,26.57,26.6,26.56,26.59,20400.0,16.5288,16.5475,16.5226,16.5412,20400.0
2010-09-09 15:10:00,26.59,26.61,26.59,26.59,28200.0,16.5412,16.5537,16.5412,16.5412,28200.0
2010-09-09 15:20:00,26.6,26.61,26.58,26.61,66600.0,16.5475,16.5537,16.535,16.5537,66600.0
2010-09-09 15:30:00,26.61,26.62,26.58,26.61,88800.0,16.5537,16.5599,16.535,16.5537,88800.0
2010-09-09 15:40:00,26.61,26.62,26.57,26.61,84600.0,16.5537,16.5599,16.5288,16.5537,84600.0
2010-09-09 15:50:00,26.61,26.61,26.58,26.59,116600.0,16.5537,16.5537,16.535,16.5412,116600.0
2010-09-10 09:30:00,26.54,26.61,26.45,26.45,56600.0,16.5101,16.5537,16.4541,16.4541,56600.0
2010-09-10 09:40:00,26.45,26.46,26.36,26.38,73600.0,16.4541,16.4604,16.3982,16.4106,73600.0
2010-09-10 09:50:00,26.39,26.48,26.38,26.45,142400.0,16.4168,16.4728,16.4106,16.4541,142400.0
2010-09-10 10:00:00,26.43,26.54,26.43,26.5,114200.0,16.4417,16.5101,16.4417,16.4852,114200.0
2010-09-10 10:10:00,26.49,26.5,26.42,26.43,32200.0,16.479,16.4852,16.4355,16.4417,32200.0
2010-09-10 10:20:00,26.44,26.49,26.43,26.44,71800.0,16.4479,16.479,16.4417,16.4479,71800.0
2010-09-10 10:30:00,26.45,26.51,26.45,26.45,60400.0,16.4541,16.4915,16.4541,16.4541,60400.0
2010-09-10 10:40:00,26.45,26.55,26.44,26.53,318000.0,16.4541,16.5164,16.4479,16.5039,318000.0
2010-09-10 10:50:00,26.54,26.54,26.52,26.54,165800.0,16.5101,16.5101,16.4977,16.5101,165800.0
2010-09-10 11:00:00,26.54,26.54,26.51,26.53,23000.0,16.5101,16.5101,16.4915,16.5039,23000.0
2010-09-10 11:10:00,26.53,26.53,26.51,26.51,46400.0,16.5039,16.5039,16.4915,16.4915,46400.0
2010-09-10 11:20:00,26.51,26.54,26.5,26.52,46800.0,16.4915,16.5101,16.4852,16.4977,46800.0
2010-09-10 11:30:00,26.52,26.56,26.52,26.54,101400.0,16.4977,16.5226,16.4977,16.5101,101400.0
2010-09-10 11:40:00,26.54,26.56,26.53,26.55,223400.0,16.5101,16.5226,16.5039,16.5164,223400.0
2010-09-10 11:50:00,26.54,26.55,26.48,26.5,166200.0,16.5101,16.5164,16.4728,16.4852,166200.0
2010-09-10 12:00:00,26.5,26.5,26.47,26.5,20400.0,16.4852,16.4852,16.4666,16.4852,20400.0
2010-09-10 12:10:00,26.5,26.51,26.47,26.48,28600.0,16.4852,16.4915,16.4666,16.4728,28600.0
2010-09-10 12:20:00,26.49,26.52,26.49,26.5,16600.0,16.479,16.4977,16.479,16.4852,16600.0
2010-09-10 12:30:00,26.5,26.55,26.5,26.55,63000.0,16.4852,16.5164,16.4852,16.5164,63000.0
2010-09-10 12:40:00,26.55,26.58,26.55,26.58,284800.0,16.5164,16.535,16.5164,16.535,284800.0
2010-09-10 12:50:00,26.58,26.58,26.57,26.57,26400.0,16.535,16.535,16.5288,16.5288,26400.0
2010-09-10 13:00:00,26.58,26.58,26.57,26.58,44600.0,16.535,16.535,16.5288,16.535,44600.0
2010-09-10 13:10:00,26.58,26.6,26.57,26.57,21800.0,16.535,16.5475,16.5288,16.5288,21800.0
2010-09-10 13:20:00,26.58,26.63,26.56,26.63,118600.0,16.535,16.5661,16.5226,16.5661,118600.0
2010-09-10 13:30:00,26.62,26.68,26.61,26.68,75400.0,16.5599,16.5972,16.5537,16.5972,75400.0
2010-09-10 13:40:00,26.68,26.68,26.58,26.63,77200.0,16.5972,16.5972,16.535,16.5661,77200.0
2010-09-10 13:50:00,26.63,26.65,26.63,26.65,32400.0,16.5661,16.5786,16.5661,16.5786,32400.0
2010-09-10 14:00:00,26.65,26.68,26.64,26.65,60000.0,16.5786,16.5972,16.5723,16.5786,60000.0
2010-09-10 14:10:00,26.66,26.66,26.6,26.6,25400.0,16.5848,16.5848,16.5475,16.5475,25400.0
2010-09-10 14:20:00,26.6,26.67,26.59,26.67,48000.0,16.5475,16.591,16.5412,16.591,48000.0
2010-09-10 14:30:00,26.66,26.68,26.65,26.66,41600.0,16.5848,16.5972,16.5786,16.5848,41600.0
2010-09-10 14:40:00,26.66,26.68,26.65,26.66,30200.0,16.5848,16.5972,16.5786,16.5848,30200.0
2010-09-10 14:50:00,26.66,26.68,26.65,26.68,27400.0,16.5848,16.5972,16.5786,16.5972,27400.0
2010-09-10 15:00:00,26.68,26.68,26.65,26.65,80400.0,16.5972,16.5972,16.5786,16.5786,80400.0
2010-09-10 15:10:00,26.66,26.66,26.65,26.66,44800.0,16.5848,16.5848,16.5786,16.5848,44800.0
2010-09-10 15:20:00,26.65,26.66,26.61,26.63,138200.0,16.5786,16.5848,16.5537,16.5661,138200.0
2010-09-10 15:30:00,26.63,26.67,26.61,26.65,115600.0,16.5661,16.591,16.5537,16.5786,115600.0
2010-09-10 15:40:00,26.65,26.68,26.61,26.62,148800.0,16.5786,16.5972,16.5537,16.5599,148800.0
2010-09-10 15:50:00,26.62,26.67,26.61,26.66,227600.0,16.5599,16.591,16.5537,16.5848,227600.0
2010-09-13 09:30:00,26.81,26.86,26.6,26.61,61000.0,16.6781,16.7092,16.5475,16.5537,61000.0
2010-09-13 09:40:00,26.61,26.65,26.58,26.58,62800.0,16.5537,16.5786,16.535,16.535,62800.0
2010-09-13 09:50:00,26.58,26.64,26.57,26.6,34800.0,16.535,16.5723,16.5288,16.5475,34800.0
2010-09-13 10:00:00,26.59,26.65,26.59,26.65,49800.0,16.5412,16.5786,16.5412,16.5786,49800.0
2010-09-13 10:10:00,26.64,26.67,26.62,26.64,63000.0,16.5723,16.591,16.5599,16.5723,63000.0
2010-09-13 10:20:00,26.64,26.64,26.58,26.61,45000.0,16.5723,16.5723,16.535,16.5537,45000.0
2010-09-13 10:30:00,26.61,26.67,26.61,26.64,34800.0,16.5537,16.591,16.5537,16.5723,34800.0
2010-09-13 10:40:00,26.63,26.65,26.6,26.65,38800.0,16.5661,16.5786,16.5475,16.5786,38800.0
2010-09-13 10:50:00,26.65,26.67,26.62,26.65,61600.0,16.5786,16.591,16.5599,16.5786,61600.0
2010-09-13 11:00:00,26.65,26.67,26.63,26.64,33000.0,16.5786,16.591,16.5661,16.5723,33000.0
2010-09-13 11:10:00,26.64,26.65,26.62,26.62,32200.0,16.5723,16.5786,16.5599,16.5599,32200.0
2010-09-13 11:20:00,26.63,26.64,26.61,26.64,48800.0,16.5661,16.5723,16.5537,16.5723,48800.0
2010-09-13 11:30:00,26.64,26.64,26.6,26.61,33000.0,16.5723,16.5723,16.5475,16.5537,33000.0
2010-09-13 11:40:00,26.61,26.62,26.59,26.6,34400.0,16.5537,16.5599,16.5412,16.5475,34400.0
2010-09-13 11:50:00,26.6,26.61,26.58,26.59,29200.0,16.5475,16.5537,16.535,16.5412,29200.0
2010-09-13 12:00:00,26.59,26.59,26.55,26.58,36600.0,16.5412,16.5412,16.5164,16.535,36600.0
2010-09-13 12:10:00,26.59,26.6,26.54,26.58,36000.0,16.5412,16.5475,16.5101,16.535,36000.0
2010-09-13 12:20:00,26.58,26.58,26.5,26.58,26400.0,16.535,16.535,16.4852,16.535,26400.0
2010-09-13 12:30:00,26.58,26.6,26.56,26.59,22400.0,16.535,16.5475,16.5226,16.5412,22400.0
2010-09-13 12:40:00,26.6,26.6,26.57,26.58,19800.0,16.5475,16.5475,16.5288,16.535,19800.0
2010-09-13 12:50:00,26.59,26.59,26.52,26.52,33000.0,16.5412,16.5412,16.4977,16.4977,33000.0
2010-09-13 13:00:00,26.52,26.53,26.5,26.52,28600.0,16.4977,16.5039,16.4852,16.4977,28600.0
2010-09-13 13:10:00,26.52,26.53,26.52,26.53,22200.0,16.4977,16.5039,16.4977,16.5039,22200.0
2010-09-13 13:20:00,26.53,26.58,26.52,26.57,32600.0,16.5039,16.535,16.4977,16.5288,32600.0
2010-09-13 13:30:00,26.57,26.59,26.56,26.59,14400.0,16.5288,16.5412,16.5226,16.5412,14400.0
2010-09-13 13:40:00,26.58,26.59,26.55,26.58,28600.0,16.535,16.5412,16.5164,16.535,28600.0
2010-09-13 13:50:00,26.59,26.59,26.56,26.56,25000.0,16.5412,16.5412,16.5226,16.5226,25000.0
2010-09-13 14:00:00,26.56,26.57,26.53,26.54,39200.0,16.5226,16.5288,16.5039,16.5101,39200.0
2010-09-13 14:10:00,26.54,26.55,26.51,26.54,43000.0,16.5101,16.5164,16.4915,16.5101,43000.0
2010-09-13 14:20:00,26.54,26.58,26.52,26.57,77200.0,16.5101,16.535,16.4977,16.5288,77200.0
2010-09-13 14:30:00,26.57,26.59,26.55,26.58,114800.0,16.5288,16.5412,16.5164,16.535,114800.0
2010-09-13 14:40:00,26.58,26.61,26.58,26.6,68000.0,16.535,16.5537,16.535,16.5475,68000.0
2010-09-13 14:50:00,26.6,26.63,26.6,26.63,37600.0,16.5475,16.5661,16.5475,16.5661,37600.0
2010-09-13 15:00:00,26.63,26.66,26.62,26.66,105400.0,16.5661,16.5848,16.5599,16.5848,105400.0
2010-09-13 15:10:00,26.66,26.67,26.64,26.66,59600.0,16.5848,16.591,16.5723,16.5848,59600.0
2010-09-13 15:20:00,26.66,26.69,26.63,26.68,89200.0,16.5848,16.6034,16.5661,16.5972,89200.0
2010-09-13 15:30:00,26.68,26.72,26.66,26.71,80400.0,16.5972,16.6221,16.5848,16.6159,80400.0
2010-09-13 15:40:00,26.71,26.71,26.66,26.66,95400.0,16.6159,16.6159,16.5848,16.5848,95400.0
2010-09-13 15:50:00,26.66,26.68,26.65,26.68,228200.0,16.5848,16.5972,16.5786,16.5972,228200.0
2010-09-14 09:30:00,26.54,26.66,26.49,26.62,98800.0,16.5101,16.5848,16.479,16.5599,98800.0
2010-09-14 09:40:00,26.61,26.62,26.53,26.56,57600.0,16.5537,16.5599,16.5039,16.5226,57600.0
2010-09-14 09:50:00,26.56,26.65,26.55,26.64,118600.0,16.5226,16.5786,16.5164,16.5723,118600.0
2010-09-14 10:00:00,26.65,26.68,26.63,26.64,130200.0,16.5786,16.5972,16.5661,16.5723,130200.0
2010-09-14 10:10:00,26.64,26.65,26.59,26.6,109400.0,16.5723,16.5786,16.5412,16.5475,109400.0
2010-09-14 10:20:00,26.6,26.61,26.57,26.61,34400.0,16.5475,16.5537,16.5288,16.5537,34400.0
2010-09-14 10:30:00,26.61,26.64,26.6,26.6,50200.0,16.5537,16.5723,16.5475,16.5475,50200.0
2010-09-14 10:40:00,26.6,26.64,26.6,26.61,41400.0,16.5475,16.5723,16.5475,16.5537,41400.0
2010-09-14 10:50:00,26.6,26.68,26.6,26.68,43600.0,16.5475,16.5972,16.5475,16.5972,43600.0
2010-09-14 11:00:00,26.67,26.73,26.66,26.71,13400.0,16.591,16.6283,16.5848,16.6159,13400.0
2010-09-14 11:10:00,26.71,26.74,26.68,26.71,36400.0,16.6159,16.6346,16.5972,16.6159,36400.0
2010-09-14 11:20:00,26.71,26.71,26.68,26.68,6000.0,16.6159,16.6159,16.5972,16.5972,6000.0
2010-09-14 11:30:00,26.69,26.71,26.67,26.7,20000.0,16.6034,16.6159,16.591,16.6097,20000.0
2010-09-14 11:40:00,26.7,26.74,26.68,26.73,32000.0,16.6097,16.6346,16.5972,16.6283,32000.0
2010-09-14 11:50:00,26.73,26.75,26.7,26.73,17200.0,16.6283,16.6408,16.6097,16.6283,17200.0
2010-09-14 12:00:00,26.72,26.74,26.71,26.71,38600.0,16.6221,16.6346,16.6159,16.6159,38600.0
2010-09-14 12:10:00,26.72,26.73,26.68,26.73,63400.0,16.6221,16.6283,16.5972,16.6283,63400.0
2010-09-14 12:20:00,26.73,26.77,26.73,26.77,16400.0,16.6283,16.6532,16.6283,16.6532,16400.0
2010-09-14 12:30:00,26.76,26.78,26.75,26.77,42000.0,16.647,16.6594,16.6408,16.6532,42000.0
2010-09-14 12:40:00,26.77,26.77,26.75,26.75,35000.0,16.6532,16.6532,16.6408,16.6408,35000.0
2010-09-14 12:50:00,26.75,26.77,26.74,26.77,64000.0,16.6408,16.6532,16.6346,16.6532,64000.0
2010-09-14 13:00:00,26.77,26.78,26.75,26.77,40000.0,16.6532,16.6594,16.6408,16.6532,40000.0
2010-09-14 13:10:00,26.77,26.81,26.77,26.8,40400.0,16.6532,16.6781,16.6532,16.6719,40400.0
2010-09-14 13:20:00,26.8,26.81,26.78,26.8,23000.0,16.6719,16.6781,16.6594,16.6719,23000.0
2010-09-14 13:30:00,26.79,26.8,26.75,26.75,28200.0,16.6657,16.6719,16.6408,16.6408,28200.0
2010-09-14 13:40:00,26.75,26.75,26.7,26.71,24000.0,16.6408,16.6408,16.6097,16.6159,24000.0
2010-09-14 13:50:00,26.71,26.75,26.71,26.75,13800.0,16.6159,16.6408,16.6159,16.6408,13800.0
2010-09-14 14:00:00,26.75,26.75,26.74,26.74,7400.0,16.6408,16.6408,16.6346,16.6346,7400.0
2010-09-14 14:10:00,26.73,26.73,26.71,26.72,12000.0,16.6283,16.6283,16.6159,16.6221,12000.0
2010-09-14 14:20:00,26.73,26.74,26.72,26.73,23200.0,16.6283,16.6346,16.6221,16.6283,23200.0
2010-09-14 14:30:00,26.73,26.76,26.72,26.76,23400.0,16.6283,16.647,16.6221,16.647,23400.0
2010-09-14 14:40:00,26.76,26.77,26.75,26.75,22200.0,16.647,16.6532,16.6408,16.6408,22200.0
2010-09-14 14:50:00,26.75,26.79,26.75,26.77,29200.0,16.6408,16.6657,16.6408,16.6532,29200.0
2010-09-14 15:00:00,26.78,26.78,26.75,26.75,44600.0,16.6594,16.6594,16.6408,16.6408,44600.0
2010-09-14 15:10:00,26.75,26.78,26.75,26.77,65200.0,16.6408,16.6594,16.6408,16.6532,65200.0
2010-09-14 15:20:00,26.78,26.8,26.78,26.78,56000.0,16.6594,16.6719,16.6594,16.6594,56000.0
2010-09-14 15:30:00,26.79,26.83,26.78,26.82,56000.0,16.6657,16.6905,16.6594,16.6843,56000.0
2010-09-14 15:40:00,26.82,26.82,26.74,26.75,136600.0,16.6843,16.6843,16.6346,16.6408,136600.0
2010-09-14 15:50:00,26.75,26.75,26.71,26.71,138600.0,16.6408,16.6408,16.6159,16.6159,138600.0
2010-09-15 09:30:00,26.69,26.73,26.53,26.56,71000.0,16.6034,16.6283,16.5039,16.5226,71000.0
2010-09-15 09:40:00,26.55,26.55,26.4,26.45,96000.0,16.5164,16.5164,16.423,16.4541,96000.0
2010-09-15 09:50:00,26.46,26.51,26.45,26.51,60800.0,16.4604,16.4915,16.4541,16.4915,60800.0
2010-09-15 10:00:00,26.52,26.55,26.48,26.53,101400.0,16.4977,16.5164,16.4728,16.5039,101400.0
2010-09-15 10:10:00,26.54,26.66,26.54,26.64,38200.0,16.5101,16.5848,16.5101,16.5723,38200.0
2010-09-15 10:20:00,26.63,26.66,26.58,26.61,34600.0,16.5661,16.5848,16.535,16.5537,34600.0
2010-09-15 10:30:00,26.6,26.62,26.59,26.59,24400.0,16.5475,16.5599,16.5412,16.5412,24400.0
2010-09-15 10:40:00,26.59,26.59,26.56,26.56,42000.0,16.5412,16.5412,16.5226,16.5226,42000.0
2010-09-15 10:50:00,26.56,26.57,26.53,26.56,46400.0,16.5226,16.5288,16.5039,16.5226,46400.0
2010-09-15 11:00:00,26.56,26.57,26.53,26.53,32800.0,16.5226,16.5288,16.5039,16.5039,32800.0
2010-09-15 11:10:00,26.53,26.56,26.53,26.55,25200.0,16.5039,16.5226,16.5039,16.5164,25200.0
2010-09-15 11:20:00,26.55,26.57,26.52,26.52,36200.0,16.5164,16.5288,16.4977,16.4977,36200.0
2010-09-15 11:30:00,26.52,26.52,26.49,26.5,34800.0,16.4977,16.4977,16.479,16.4852,34800.0
2010-09-15 11:40:00,26.5,26.5,26.48,26.48,32800.0,16.4852,16.4852,16.4728,16.4728,32800.0
2010-09-15 11:50:00,26.49,26.49,26.43,26.47,95400.0,16.479,16.479,16.4417,16.4666,95400.0
2010-09-15 12:00:00,26.47,26.5,26.47,26.5,21600.0,16.4666,16.4852,16.4666,16.4852,21600.0
2010-09-15 12:10:00,26.5,26.53,26.49,26.53,89000.0,16.4852,16.5039,16.479,16.5039,89000.0
2010-09-15 12:20:00,26.53,26.57,26.53,26.57,21400.0,16.5039,16.5288,16.5039,16.5288,21400.0
2010-09-15 12:30:00,26.57,26.6,26.57,26.59,27000.0,16.5288,16.5475,16.5288,16.5412,27000.0
2010-09-15 12:40:00,26.59,26.6,26.56,26.57,21200.0,16.5412,16.5475,16.5226,16.5288,21200.0
2010-09-15 12:50:00,26.56,26.58,26.56,26.57,10600.0,16.5226,16.535,16.5226,16.5288,10600.0
2010-09-15 13:00:00,26.57,26.57,26.55,26.57,19600.0,16.5288,16.5288,16.5164,16.5288,19600.0
2010-09-15 13:10:00,26.56,26.57,26.55,26.57,16600.0,16.5226,16.5288,16.5164,16.5288,16600.0
2010-09-15 13:20:00,26.57,26.58,26.55,26.56,13600.0,16.5288,16.535,16.5164,16.5226,13600.0
2010-09-15 13:30:00,26.55,26.58,26.55,26.56,9000.0,16.5164,16.535,16.5164,16.5226,9000.0
2010-09-15 13:40:00,26.56,26.58,26.55,26.58,8800.0,16.5226,16.535,16.5164,16.535,8800.0
2010-09-15 13:50:00,26.57,26.57,26.55,26.57,14600.0,16.5288,16.5288,16.5164,16.5288,14600.0
2010-09-15 14:00:00,26.56,26.56,26.53,26.54,12400.0,16.5226,16.5226,16.5039,16.5101,12400.0
2010-09-15 14:10:00,26.54,26.54,26.5,26.52,15400.0,16.5101,16.5101,16.4852,16.4977,15400.0
2010-09-15 14:20:00,26.52,26.53,26.5,26.52,21200.0,16.4977,16.5039,16.4852,16.4977,21200.0
2010-09-15 14:30:00,26.5,26.5,26.46,26.46,22600.0,16.4852,16.4852,16.4604,16.4604,22600.0
2010-09-15 14:40:00,26.46,26.48,26.45,26.48,14400.0,16.4604,16.4728,16.4541,16.4728,14400.0
2010-09-15 14:50:00,26.48,26.5,26.46,26.5,24200.0,16.4728,16.4852,16.4604,16.4852,24200.0
2010-09-15 15:00:00,26.5,26.52,26.5,26.5,38400.0,16.4852,16.4977,16.4852,16.4852,38400.0
2010-09-15 15:10:00,26.5,26.54,26.5,26.54,62200.0,16.4852,16.5101,16.4852,16.5101,62200.0
2010-09-15 15:20:00,26.54,26.63,26.53,26.61,74800.0,16.5101,16.5661,16.5039,16.5537,74800.0
2010-09-15 15:30:00,26.6,26.6,26.56,26.59,56800.0,16.5475,16.5475,16.5226,16.5412,56800.0
2010-09-15 15:40:00,26.59,26.6,26.55,26.59,79800.0,16.5412,16.5475,16.5164,16.5412,79800.0
2010-09-15 15:50:00,26.58,26.61,26.58,26.59,118600.0,16.535,16.5537,16.535,16.5412,118600.0
2010-09-16 09:30:00,26.5,26.72,26.5,26.61,302200.0,16.4852,16.6221,16.4852,16.5537,302200.0
2010-09-16 09:40:00,26.6,26.6,26.41,26.53,183000.0,16.5475,16.5475,16.4293,16.5039,183000.0
2010-09-16 09:50:00,26.52,26.55,26.48,26.54,132800.0,16.4977,16.5164,16.4728,16.5101,132800.0
2010-09-16 10:00:00,26.53,26.67,26.5,26.61,113600.0,16.5039,16.591,16.4852,16.5537,113600.0
2010-09-16 10:10:00,26.61,26.62,26.55,26.61,126200.0,16.5537,16.5599,16.5164,16.5537,126200.0
2010-09-16 10:20:00,26.61,26.65,26.57,26.63,53800.0,16.5537,16.5786,16.5288,16.5661,53800.0
2010-09-16 10:30:00,26.63,26.64,26.5,26.5,64200.0,16.5661,16.5723,16.4852,16.4852,64200.0
2010-09-16 10:40:00,26.5,26.55,26.5,26.55,59600.0,16.4852,16.5164,16.4852,16.5164,59600.0
2010-09-16 10:50:00,26.53,26.55,26.52,26.53,25400.0,16.5039,16.5164,16.4977,16.5039,25400.0
2010-09-16 11:00:00,26.53,26.54,26.5,26.5,15200.0,16.5039,16.5101,16.4852,16.4852,15200.0
2010-09-16 11:10:00,26.5,26.55,26.49,26.53,37800.0,16.4852,16.5164,16.479,16.5039,37800.0
2010-09-16 11:20:00,26.52,26.56,26.5,26.55,59000.0,16.4977,16.5226,16.4852,16.5164,59000.0
2010-09-16 11:30:00,26.55,26.57,26.53,26.57,25000.0,16.5164,16.5288,16.5039,16.5288,25000.0
2010-09-16 11:40:00,26.57,26.58,26.49,26.49,33200.0,16.5288,16.535,16.479,16.479,33200.0
2010-09-16 11:50:00,26.49,26.49,26.45,26.46,31200.0,16.479,16.479,16.4541,16.4604,31200.0
2010-09-16 12:00:00,26.45,26.46,26.43,26.43,12200.0,16.4541,16.4604,16.4417,16.4417,12200.0
2010-09-16 12:10:00,26.43,26.43,26.41,26.43,23400.0,16.4417,16.4417,16.4293,16.4417,23400.0
2010-09-16 12:20:00,26.43,26.46,26.41,26.46,24200.0,16.4417,16.4604,16.4293,16.4604,24200.0
2010-09-16 12:30:00,26.45,26.47,26.45,26.47,24800.0,16.4541,16.4666,16.4541,16.4666,24800.0
2010-09-16 12:40:00,26.46,26.49,26.46,26.49,17200.0,16.4604,16.479,16.4604,16.479,17200.0
2010-09-16 12:50:00,26.49,26.53,26.49,26.51,24000.0,16.479,16.5039,16.479,16.4915,24000.0
2010-09-16 13:00:00,26.52,26.53,26.49,26.5,15800.0,16.4977,16.5039,16.479,16.4852,15800.0
2010-09-16 13:10:00,26.5,26.5,26.4,26.47,34600.0,16.4852,16.4852,16.423,16.4666,34600.0
2010-09-16 13:20:00,26.47,26.5,26.47,26.49,6200.0,16.4666,16.4852,16.4666,16.479,6200.0
2010-09-16 13:30:00,26.49,26.5,26.45,26.46,17400.0,16.479,16.4852,16.4541,16.4604,17400.0
2010-09-16 13:40:00,26.46,26.5,26.42,26.5,63800.0,16.4604,16.4852,16.4355,16.4852,63800.0
2010-09-16 13:50:00,26.49,26.54,26.47,26.53,129600.0,16.479,16.5101,16.4666,16.5039,129600.0
2010-09-16 14:00:00,26.53,26.59,26.52,26.54,81200.0,16.5039,16.5412,16.4977,16.5101,81200.0
2010-09-16 14:10:00,26.54,26.56,26.49,26.52,40400.0,16.5101,16.5226,16.479,16.4977,40400.0
2010-09-16 14:20:00,26.51,26.56,26.5,26.54,27200.0,16.4915,16.5226,16.4852,16.5101,27200.0
2010-09-16 14:30:00,26.54,26.55,26.52,26.54,26800.0,16.5101,16.5164,16.4977,16.5101,26800.0
2010-09-16 14:40:00,26.54,26.56,26.54,26.55,32000.0,16.5101,16.5226,16.5101,16.5164,32000.0
2010-09-16 14:50:00,26.55,26.55,26.53,26.53,23400.0,16.5164,16.5164,16.5039,16.5039,23400.0
2010-09-16 15:00:00,26.53,26.54,26.51,26.53,50200.0,16.5039,16.5101,16.4915,16.5039,50200.0
2010-09-16 15:10:00,26.53,26.56,26.51,26.56,37000.0,16.5039,16.5226,16.4915,16.5226,37000.0
2010-09-16 15:20:00,26.55,26.56,26.51,26.52,38600.0,16.5164,16.5226,16.4915,16.4977,38600.0
2010-09-16 15:30:00,26.53,26.53,26.49,26.52,64600.0,16.5039,16.5039,16.479,16.4977,64600.0
2010-09-16 15:40:00,26.51,26.54,26.5,26.54,83400.0,16.4915,16.5101,16.4852,16.5101,83400.0
2010-09-16 15:50:00,26.54,26.57,26.53,26.57,179800.0,16.5101,16.5288,16.5039,16.5288,179800.0
2010-09-17 09:30:00,26.7,26.74,26.68,26.71,589800.0,16.6097,16.6346,16.5972,16.6159,589800.0
2010-09-17 09:40:00,26.72,26.73,26.67,26.68,27800.0,16.6221,16.6283,16.591,16.5972,27800.0
2010-09-17 09:50:00,26.67,26.67,26.5,26.54,42200.0,16.591,16.591,16.4852,16.5101,42200.0
2010-09-17 10:00:00,26.54,26.59,26.46,26.51,32000.0,16.5101,16.5412,16.4604,16.4915,32000.0
2010-09-17 10:10:00,26.5,26.61,26.49,26.61,33400.0,16.4852,16.5537,16.479,16.5537,33400.0
2010-09-17 10:20:00,26.61,26.67,26.6,26.66,84200.0,16.5537,16.591,16.5475,16.5848,84200.0
2010-09-17 10:30:00,26.66,26.73,26.64,26.72,147400.0,16.5848,16.6283,16.5723,16.6221,147400.0
2010-09-17 10:40:00,26.72,26.75,26.68,26.74,59400.0,16.6221,16.6408,16.5972,16.6346,59400.0
2010-09-17 10:50:00,26.74,26.75,26.7,26.7,63000.0,16.6346,16.6408,16.6097,16.6097,63000.0
2010-09-17 11:00:00,26.7,26.75,26.69,26.7,76200.0,16.6097,16.6408,16.6034,16.6097,76200.0
2010-09-17 11:10:00,26.7,26.72,26.7,26.71,103200.0,16.6097,16.6221,16.6097,16.6159,103200.0
2010-09-17 11:20:00,26.7,26.71,26.61,26.62,47400.0,16.6097,16.6159,16.5537,16.5599,47400.0
2010-09-17 11:30:00,26.61,26.65,26.55,26.56,42200.0,16.5537,16.5786,16.5164,16.5226,42200.0
2010-09-17 11:40:00,26.57,26.58,26.53,26.54,17400.0,16.5288,16.535,16.5039,16.5101,17400.0
2010-09-17 11:50:00,26.53,26.57,26.52,26.56,22200.0,16.5039,16.5288,16.4977,16.5226,22200.0
2010-09-17 12:00:00,26.56,26.57,26.53,26.55,47400.0,16.5226,16.5288,16.5039,16.5164,47400.0
2010-09-17 12:10:00,26.55,26.56,26.53,26.53,14000.0,16.5164,16.5226,16.5039,16.5039,14000.0
2010-09-17 12:20:00,26.53,26.55,26.53,26.54,9600.0,16.5039,16.5164,16.5039,16.5101,9600.0
2010-09-17 12:30:00,26.54,26.6,26.52,26.59,29000.0,16.5101,16.5475,16.4977,16.5412,29000.0
2010-09-17 12:40:00,26.59,26.6,26.56,26.57,14400.0,16.5412,16.5475,16.5226,16.5288,14400.0
2010-09-17 12:50:00,26.57,26.59,26.54,26.58,14200.0,16.5288,16.5412,16.5101,16.535,14200.0
2010-09-17 13:00:00,26.58,26.58,26.54,26.55,9000.0,16.535,16.535,16.5101,16.5164,9000.0
2010-09-17 13:10:00,26.55,26.56,26.53,26.53,8600.0,16.5164,16.5226,16.5039,16.5039,8600.0
2010-09-17 13:20:00,26.54,26.57,26.54,26.57,9400.0,16.5101,16.5288,16.5101,16.5288,9400.0
2010-09-17 13:30:00,26.57,26.59,26.56,26.56,9600.0,16.5288,16.5412,16.5226,16.5226,9600.0
2010-09-17 13:40:00,26.55,26.58,26.54,26.56,13000.0,16.5164,16.535,16.5101,16.5226,13000.0
2010-09-17 13:50:00,26.55,26.57,26.53,26.55,29800.0,16.5164,16.5288,16.5039,16.5164,29800.0
2010-09-17 14:00:00,26.55,26.57,26.54,26.54,20800.0,16.5164,16.5288,16.5101,16.5101,20800.0
2010-09-17 14:10:00,26.55,26.56,26.53,26.53,7000.0,16.5164,16.5226,16.5039,16.5039,7000.0
2010-09-17 14:20:00,26.53,26.55,26.53,26.54,12200.0,16.5039,16.5164,16.5039,16.5101,12200.0
2010-09-17 14:30:00,26.54,26.58,26.54,26.58,23200.0,16.5101,16.535,16.5101,16.535,23200.0
2010-09-17 14:40:00,26.58,26.6,26.57,26.59,13000.0,16.535,16.5475,16.5288,16.5412,13000.0
2010-09-17 14:50:00,26.59,26.61,26.53,26.54,75200.0,16.5412,16.5537,16.5039,16.5101,75200.0
2010-09-17 15:00:00,26.54,26.55,26.53,26.53,34000.0,16.5101,16.5164,16.5039,16.5039,34000.0
2010-09-17 15:10:00,26.53,26.53,26.5,26.52,27600.0,16.5039,16.5039,16.4852,16.4977,27600.0
2010-09-17 15:20:00,26.53,26.53,26.5,26.5,31000.0,16.5039,16.5039,16.4852,16.4852,31000.0
2010-09-17 15:30:00,26.5,26.53,26.5,26.52,68200.0,16.4852,16.5039,16.4852,16.4977,68200.0
2010-09-17 15:40:00,26.51,26.55,26.51,26.53,179200.0,16.4915,16.5164,16.4915,16.5039,179200.0
2010-09-17 15:50:00,26.53,26.54,26.52,26.52,255200.0,16.5039,16.5101,16.4977,16.4977,255200.0
2010-09-20 09:30:00,26.57,26.7,26.57,26.7,37400.0,16.5288,16.6097,16.5288,16.6097,37400.0
2010-09-20 09:40:00,26.7,26.73,26.6,26.61,90400.0,16.6097,16.6283,16.5475,16.5537,90400.0
2010-09-20 09:50:00,26.6,26.6,26.5,26.56,99600.0,16.5475,16.5475,16.4852,16.5226,99600.0
2010-09-20 10:00:00,26.56,26.7,26.55,26.7,101400.0,16.5226,16.6097,16.5164,16.6097,101400.0
2010-09-20 10:10:00,26.7,26.7,26.67,26.68,60800.0,16.6097,16.6097,16.591,16.5972,60800.0
2010-09-20 10:20:00,26.68,26.69,26.65,26.68,79000.0,16.5972,16.6034,16.5786,16.5972,79000.0
2010-09-20 10:30:00,26.68,26.68,26.62,26.64,107200.0,16.5972,16.5972,16.5599,16.5723,107200.0
2010-09-20 10:40:00,26.63,26.64,26.57,26.59,164200.0,16.5661,16.5723,16.5288,16.5412,164200.0
2010-09-20 10:50:00,26.59,26.61,26.58,26.59,68000.0,16.5412,16.5537,16.535,16.5412,68000.0
2010-09-20 11:00:00,26.59,26.61,26.55,26.59,177800.0,16.5412,16.5537,16.5164,16.5412,177800.0
2010-09-20 11:10:00,26.6,26.6,26.56,26.59,77200.0,16.5475,16.5475,16.5226,16.5412,77200.0
2010-09-20 11:20:00,26.6,26.61,26.58,26.58,53800.0,16.5475,16.5537,16.535,16.535,53800.0
2010-09-20 11:30:00,26.59,26.6,26.55,26.6,90400.0,16.5412,16.5475,16.5164,16.5475,90400.0
2010-09-20 11:40:00,26.6,26.6,26.56,26.58,31200.0,16.5475,16.5475,16.5226,16.535,31200.0
2010-09-20 11:50:00,26.58,26.59,26.53,26.53,106000.0,16.535,16.5412,16.5039,16.5039,106000.0
2010-09-20 12:00:00,26.53,26.56,26.53,26.56,38600.0,16.5039,16.5226,16.5039,16.5226,38600.0
2010-09-20 12:10:00,26.56,26.6,26.56,26.6,16200.0,16.5226,16.5475,16.5226,16.5475,16200.0
2010-09-20 12:20:00,26.6,26.61,26.6,26.6,17800.0,16.5475,16.5537,16.5475,16.5475,17800.0
2010-09-20 12:30:00,26.6,26.61,26.59,26.6,69800.0,16.5475,16.5537,16.5412,16.5475,69800.0
2010-09-20 12:40:00,26.6,26.61,26.59,26.6,40000.0,16.5475,16.5537,16.5412,16.5475,40000.0
2010-09-20 12:50:00,26.6,26.61,26.58,26.61,23200.0,16.5475,16.5537,16.535,16.5537,23200.0
2010-09-20 13:00:00,26.61,26.61,26.58,26.58,46400.0,16.5537,16.5537,16.535,16.535,46400.0
2010-09-20 13:10:00,26.58,26.61,26.56,26.61,20200.0,16.535,16.5537,16.5226,16.5537,20200.0
2010-09-20 13:20:00,26.6,26.61,26.59,26.61,21400.0,16.5475,16.5537,16.5412,16.5537,21400.0
2010-09-20 13:30:00,26.61,26.61,26.6,26.61,36200.0,16.5537,16.5537,16.5475,16.5537,36200.0
2010-09-20 13:40:00,26.61,26.65,26.61,26.64,22800.0,16.5537,16.5786,16.5537,16.5723,22800.0
2010-09-20 13:50:00,26.65,26.66,26.63,26.63,22000.0,16.5786,16.5848,16.5661,16.5661,22000.0
2010-09-20 14:00:00,26.63,26.65,26.63,26.65,24000.0,16.5661,16.5786,16.5661,16.5786,24000.0
2010-09-20 14:10:00,26.65,26.69,26.65,26.69,27200.0,16.5786,16.6034,16.5786,16.6034,27200.0
2010-09-20 14:20:00,26.68,26.74,26.68,26.73,40000.0,16.5972,16.6346,16.5972,16.6283,40000.0
2010-09-20 14:30:00,26.74,26.74,26.72,26.74,29000.0,16.6346,16.6346,16.6221,16.6346,29000.0
2010-09-20 14:40:00,26.74,26.75,26.7,26.72,60600.0,16.6346,16.6408,16.6097,16.6221,60600.0
2010-09-20 14:50:00,26.71,26.74,26.71,26.73,113200.0,16.6159,16.6346,16.6159,16.6283,113200.0
2010-09-20 15:00:00,26.73,26.74,26.7,26.71,90800.0,16.6283,16.6346,16.6097,16.6159,90800.0
2010-09-20 15:10:00,26.72,26.77,26.72,26.75,53000.0,16.6221,16.6532,16.6221,16.6408,53000.0
2010-09-20 15:20:00,26.75,26.77,26.73,26.74,81600.0,16.6408,16.6532,16.6283,16.6346,81600.0
2010-09-20 15:30:00,26.74,26.75,26.72,26.75,111800.0,16.6346,16.6408,16.6221,16.6408,111800.0
2010-09-20 15:40:00,26.75,26.75,26.71,26.73,193400.0,16.6408,16.6408,16.6159,16.6283,193400.0
2010-09-20 15:50:00,26.73,26.75,26.68,26.69,365400.0,16.6283,16.6408,16.5972,16.6034,365400.0
2010-09-21 09:30:00,26.68,26.7,26.49,26.57,109200.0,16.5972,16.6097,16.479,16.5288,109200.0
2010-09-21 09:40:00,26.57,26.57,26.46,26.54,135000.0,16.5288,16.5288,16.4604,16.5101,135000.0
2010-09-21 09:50:00,26.53,26.55,26.52,26.52,78800.0,16.5039,16.5164,16.4977,16.4977,78800.0
2010-09-21 10:00:00,26.52,26.55,26.5,26.5,52000.0,16.4977,16.5164,16.4852,16.4852,52000.0
2010-09-21 10:10:00,26.51,26.54,26.49,26.49,36600.0,16.4915,16.5101,16.479,16.479,36600.0
2010-09-21 10:20:00,26.5,26.55,26.5,26.54,63000.0,16.4852,16.5164,16.4852,16.5101,63000.0
2010-09-21 10:30:00,26.54,26.59,26.53,26.59,79400.0,16.5101,16.5412,16.5039,16.5412,79400.0
2010-09-21 10:40:00,26.59,26.61,26.57,26.61,84400.0,16.5412,16.5537,16.5288,16.5537,84400.0
2010-09-21 10:50:00,26.6,26.61,26.58,26.61,45600.0,16.5475,16.5537,16.535,16.5537,45600.0
2010-09-21 11:00:00,26.61,26.61,26.57,26.58,63800.0,16.5537,16.5537,16.5288,16.535,63800.0
2010-09-21 11:10:00,26.58,26.6,26.52,26.53,69800.0,16.535,16.5475,16.4977,16.5039,69800.0
2010-09-21 11:20:00,26.54,26.56,26.54,26.56,51400.0,16.5101,16.5226,16.5101,16.5226,51400.0
2010-09-21 11:30:00,26.56,26.57,26.49,26.5,41400.0,16.5226,16.5288,16.479,16.4852,41400.0
2010-09-21 11:40:00,26.5,26.52,26.46,26.52,54400.0,16.4852,16.4977,16.4604,16.4977,54400.0
2010-09-21 11:50:00,26.52,26.55,26.51,26.54,43600.0,16.4977,16.5164,16.4915,16.5101,43600.0
2010-09-21 12:00:00,26.54,26.55,26.52,26.52,24200.0,16.5101,16.5164,16.4977,16.4977,24200.0
2010-09-21 12:10:00,26.5,26.55,26.5,26.55,33800.0,16.4852,16.5164,16.4852,16.5164,33800.0
2010-09-21 12:20:00,26.55,26.56,26.5,26.5,21000.0,16.5164,16.5226,16.4852,16.4852,21000.0
2010-09-21 12:30:00,26.51,26.55,26.5,26.5,65800.0,16.4915,16.5164,16.4852,16.4852,65800.0
2010-09-21 12:40:00,26.5,26.52,26.5,26.5,16000.0,16.4852,16.4977,16.4852,16.4852,16000.0
2010-09-21 12:50:00,26.5,26.51,26.48,26.49,21200.0,16.4852,16.4915,16.4728,16.479,21200.0
2010-09-21 13:00:00,26.49,26.49,26.45,26.45,32600.0,16.479,16.479,16.4541,16.4541,32600.0
2010-09-21 13:10:00,26.45,26.52,26.43,26.48,85800.0,16.4541,16.4977,16.4417,16.4728,85800.0
2010-09-21 13:20:00,26.48,26.49,26.46,26.47,61200.0,16.4728,16.479,16.4604,16.4666,61200.0
2010-09-21 13:30:00,26.46,26.48,26.46,26.46,23400.0,16.4604,16.4728,16.4604,16.4604,23400.0
2010-09-21 13:40:00,26.46,26.46,26.43,26.44,26600.0,16.4604,16.4604,16.4417,16.4479,26600.0
2010-09-21 13:50:00,26.45,26.45,26.42,26.43,25800.0,16.4541,16.4541,16.4355,16.4417,25800.0
2010-09-21 14:00:00,26.43,26.47,26.42,26.43,31600.0,16.4417,16.4666,16.4355,16.4417,31600.0
2010-09-21 14:10:00,26.43,26.61,26.36,26.55,128400.0,16.4417,16.5537,16.3982,16.5164,128400.0
2010-09-21 14:20:00,26.54,26.57,26.49,26.55,90200.0,16.5101,16.5288,16.479,16.5164,90200.0
2010-09-21 14:30:00,26.53,26.61,26.5,26.61,112600.0,16.5039,16.5537,16.4852,16.5537,112600.0
2010-09-21 14:40:00,26.61,26.61,26.53,26.61,116800.0,16.5537,16.5537,16.5039,16.5537,116800.0
2010-09-21 14:50:00,26.61,26.61,26.52,26.61,98600.0,16.5537,16.5537,16.4977,16.5537,98600.0
2010-09-21 15:00:00,26.61,26.62,26.56,26.58,71800.0,16.5537,16.5599,16.5226,16.535,71800.0
2010-09-21 15:10:00,26.58,26.6,26.55,26.59,110400.0,16.535,16.5475,16.5164,16.5412,110400.0
2010-09-21 15:20:00,26.59,26.6,26.53,26.59,95800.0,16.5412,16.5475,16.5039,16.5412,95800.0
2010-09-21 15:30:00,26.59,26.59,26.43,26.48,128200.0,16.5412,16.5412,16.4417,16.4728,128200.0
2010-09-21 15:40:00,26.48,26.54,26.43,26.43,187800.0,16.4728,16.5101,16.4417,16.4417,187800.0
2010-09-21 15:50:00,26.43,26.5,26.4,26.47,381000.0,16.4417,16.4852,16.423,16.4666,381000.0
2010-09-22 09:30:00,26.48,26.7,26.48,26.66,83000.0,16.4728,16.6097,16.4728,16.5848,83000.0
2010-09-22 09:40:00,26.66,26.81,26.63,26.8,74600.0,16.5848,16.6781,16.5661,16.6719,74600.0
2010-09-22 09:50:00,26.8,26.84,26.78,26.81,65200.0,16.6719,16.6968,16.6594,16.6781,65200.0
2010-09-22 10:00:00,26.81,26.82,26.75,26.82,76800.0,16.6781,16.6843,16.6408,16.6843,76800.0
2010-09-22 10:10:00,26.82,26.88,26.81,26.88,52200.0,16.6843,16.7216,16.6781,16.7216,52200.0
2010-09-22 10:20:00,26.87,26.88,26.84,26.86,91000.0,16.7154,16.7216,16.6968,16.7092,91000.0
2010-09-22 10:30:00,26.86,26.89,26.85,26.86,119000.0,16.7092,16.7279,16.703,16.7092,119000.0
2010-09-22 10:40:00,26.86,26.87,26.81,26.83,49000.0,16.7092,16.7154,16.6781,16.6905,49000.0
2010-09-22 10:50:00,26.82,26.86,26.81,26.85,44800.0,16.6843,16.7092,16.6781,16.703,44800.0
2010-09-22 11:00:00,26.85,26.86,26.78,26.8,37000.0,16.703,16.7092,16.6594,16.6719,37000.0
2010-09-22 11:10:00,26.8,26.81,26.73,26.78,40000.0,16.6719,16.6781,16.6283,16.6594,40000.0
2010-09-22 11:20:00,26.78,26.78,26.72,26.75,44000.0,16.6594,16.6594,16.6221,16.6408,44000.0
2010-09-22 11:30:00,26.75,26.81,26.73,26.77,60400.0,16.6408,16.6781,16.6283,16.6532,60400.0
2010-09-22 11:40:00,26.78,26.82,26.75,26.77,57800.0,16.6594,16.6843,16.6408,16.6532,57800.0
2010-09-22 11:50:00,26.76,26.8,26.75,26.77,15600.0,16.647,16.6719,16.6408,16.6532,15600.0
2010-09-22 12:00:00,26.77,26.77,26.74,26.75,23000.0,16.6532,16.6532,16.6346,16.6408,23000.0
2010-09-22 12:10:00,26.75,26.78,26.75,26.77,29200.0,16.6408,16.6594,16.6408,16.6532,29200.0
2010-09-22 12:20:00,26.77,26.77,26.75,26.76,16600.0,16.6532,16.6532,16.6408,16.647,16600.0
2010-09-22 12:30:00,26.75,26.81,26.75,26.81,36000.0,16.6408,16.6781,16.6408,16.6781,36000.0
2010-09-22 12:40:00,26.8,26.81,26.79,26.79,16000.0,16.6719,16.6781,16.6657,16.6657,16000.0
2010-09-22 12:50:00,26.79,26.81,26.79,26.81,18400.0,16.6657,16.6781,16.6657,16.6781,18400.0
2010-09-22 13:00:00,26.81,26.82,26.79,26.8,33200.0,16.6781,16.6843,16.6657,16.6719,33200.0
2010-09-22 13:10:00,26.8,26.8,26.77,26.8,35200.0,16.6719,16.6719,16.6532,16.6719,35200.0
2010-09-22 13:20:00,26.8,26.83,26.8,26.82,143000.0,16.6719,16.6905,16.6719,16.6843,143000.0
2010-09-22 13:30:00,26.82,26.86,26.82,26.85,75000.0,16.6843,16.7092,16.6843,16.703,75000.0
2010-09-22 13:40:00,26.86,26.86,26.83,26.83,14400.0,16.7092,16.7092,16.6905,16.6905,14400.0
2010-09-22 13:50:00,26.83,26.83,26.82,26.83,17400.0,16.6905,16.6905,16.6843,16.6905,17400.0
2010-09-22 14:00:00,26.83,26.83,26.8,26.81,28800.0,16.6905,16.6905,16.6719,16.6781,28800.0
2010-09-22 14:10:00,26.81,26.83,26.79,26.81,71000.0,16.6781,16.6905,16.6657,16.6781,71000.0
2010-09-22 14:20:00,26.81,26.83,26.81,26.82,70200.0,16.6781,16.6905,16.6781,16.6843,70200.0
2010-09-22 14:30:00,26.82,26.89,26.81,26.88,75600.0,16.6843,16.7279,16.6781,16.7216,75600.0
2010-09-22 14:40:00,26.88,26.9,26.87,26.88,58000.0,16.7216,16.7341,16.7154,16.7216,58000.0
2010-09-22 14:50:00,26.88,26.9,26.86,26.89,46000.0,16.7216,16.7341,16.7092,16.7279,46000.0
2010-09-22 15:00:00,26.9,26.9,26.85,26.85,38400.0,16.7341,16.7341,16.703,16.703,38400.0
2010-09-22 15:10:00,26.85,26.86,26.8,26.8,82600.0,16.703,16.7092,16.6719,16.6719,82600.0
2010-09-22 15:20:00,26.79,26.83,26.79,26.83,56600.0,16.6657,16.6905,16.6657,16.6905,56600.0
2010-09-22 15:30:00,26.83,26.91,26.81,26.89,153200.0,16.6905,16.7403,16.6781,16.7279,153200.0
2010-09-22 15:40:00,26.9,26.9,26.8,26.8,140200.0,16.7341,16.7341,16.6719,16.6719,140200.0
2010-09-22 15:50:00,26.8,26.84,26.78,26.8,155200.0,16.6719,16.6968,16.6594,16.6719,155200.0
2010-09-23 09:30:00,26.65,26.65,26.49,26.59,100800.0,16.5786,16.5786,16.479,16.5412,100800.0
2010-09-23 09:40:00,26.61,26.65,26.54,26.54,63600.0,16.5537,16.5786,16.5101,16.5101,63600.0
2010-09-23 09:50:00,26.54,26.59,26.53,26.56,68400.0,16.5101,16.5412,16.5039,16.5226,68400.0
2010-09-23 10:00:00,26.57,26.65,26.56,26.65,59800.0,16.5288,16.5786,16.5226,16.5786,59800.0
2010-09-23 10:10:00,26.65,26.65,26.55,26.56,55800.0,16.5786,16.5786,16.5164,16.5226,55800.0
2010-09-23 10:20:00,26.55,26.69,26.53,26.68,140800.0,16.5164,16.6034,16.5039,16.5972,140800.0
2010-09-23 10:30:00,26.7,26.74,26.67,26.73,45000.0,16.6097,16.6346,16.591,16.6283,45000.0
2010-09-23 10:40:00,26.73,26.74,26.65,26.66,33400.0,16.6283,16.6346,16.5786,16.5848,33400.0
2010-09-23 10:50:00,26.66,26.66,26.58,26.59,28200.0,16.5848,16.5848,16.535,16.5412,28200.0
2010-09-23 11:00:00,26.59,26.62,26.55,26.61,31000.0,16.5412,16.5599,16.5164,16.5537,31000.0
2010-09-23 11:10:00,26.6,26.62,26.59,26.6,30600.0,16.5475,16.5599,16.5412,16.5475,30600.0
2010-09-23 11:20:00,26.6,26.6,26.57,26.6,33800.0,16.5475,16.5475,16.5288,16.5475,33800.0
2010-09-23 11:30:00,26.6,26.67,26.58,26.63,42400.0,16.5475,16.591,16.535,16.5661,42400.0
2010-09-23 11:40:00,26.64,26.65,26.58,26.6,26600.0,16.5723,16.5786,16.535,16.5475,26600.0
2010-09-23 11:50:00,26.59,26.64,26.57,26.58,19200.0,16.5412,16.5723,16.5288,16.535,19200.0
2010-09-23 12:00:00,26.59,26.61,26.57,26.6,15800.0,16.5412,16.5537,16.5288,16.5475,15800.0
2010-09-23 12:10:00,26.6,26.61,26.56,26.57,24800.0,16.5475,16.5537,16.5226,16.5288,24800.0
2010-09-23 12:20:00,26.58,26.61,26.58,26.59,10600.0,16.535,16.5537,16.535,16.5412,10600.0
2010-09-23 12:30:00,26.59,26.59,26.55,26.56,28800.0,16.5412,16.5412,16.5164,16.5226,28800.0
2010-09-23 12:40:00,26.56,26.57,26.54,26.55,22800.0,16.5226,16.5288,16.5101,16.5164,22800.0
2010-09-23 12:50:00,26.56,26.56,26.54,26.55,20600.0,16.5226,16.5226,16.5101,16.5164,20600.0
2010-09-23 13:00:00,26.55,26.55,26.53,26.54,19400.0,16.5164,16.5164,16.5039,16.5101,19400.0
2010-09-23 13:10:00,26.55,26.55,26.5,26.5,20200.0,16.5164,16.5164,16.4852,16.4852,20200.0
2010-09-23 13:20:00,26.5,26.53,26.5,26.53,16800.0,16.4852,16.5039,16.4852,16.5039,16800.0
2010-09-23 13:30:00,26.53,26.53,26.52,26.53,18200.0,16.5039,16.5039,16.4977,16.5039,18200.0
2010-09-23 13:40:00,26.53,26.55,26.5,26.53,33600.0,16.5039,16.5164,16.4852,16.5039,33600.0
2010-09-23 13:50:00,26.53,26.56,26.53,26.54,22600.0,16.5039,16.5226,16.5039,16.5101,22600.0
2010-09-23 14:00:00,26.54,26.55,26.51,26.54,42400.0,16.5101,16.5164,16.4915,16.5101,42400.0
2010-09-23 14:10:00,26.54,26.56,26.54,26.55,22400.0,16.5101,16.5226,16.5101,16.5164,22400.0
2010-09-23 14:20:00,26.55,26.56,26.54,26.54,31400.0,16.5164,16.5226,16.5101,16.5101,31400.0
2010-09-23 14:30:00,26.54,26.54,26.52,26.52,22200.0,16.5101,16.5101,16.4977,16.4977,22200.0
2010-09-23 14:40:00,26.53,26.54,26.49,26.49,39000.0,16.5039,16.5101,16.479,16.479,39000.0
2010-09-23 14:50:00,26.5,26.5,26.45,26.45,57000.0,16.4852,16.4852,16.4541,16.4541,57000.0
2010-09-23 15:00:00,26.45,26.48,26.39,26.41,69200.0,16.4541,16.4728,16.4168,16.4293,69200.0
2010-09-23 15:10:00,26.4,26.43,26.4,26.43,71400.0,16.423,16.4417,16.423,16.4417,71400.0
2010-09-23 15:20:00,26.43,26.43,26.4,26.4,78200.0,16.4417,16.4417,16.423,16.423,78200.0
2010-09-23 15:30:00,26.41,26.42,26.36,26.39,82000.0,16.4293,16.4355,16.3982,16.4168,82000.0
2010-09-23 15:40:00,26.38,26.38,26.31,26.32,176600.0,16.4106,16.4106,16.3671,16.3733,176600.0
2010-09-23 15:50:00,26.33,26.36,26.32,26.35,213200.0,16.3795,16.3982,16.3733,16.3919,213200.0
2010-09-24 09:30:00,26.59,26.76,26.59,26.74,59000.0,16.5412,16.647,16.5412,16.6346,59000.0
2010-09-24 09:40:00,26.74,26.85,26.73,26.8,101200.0,16.6346,16.703,16.6283,16.6719,101200.0
2010-09-24 09:50:00,26.8,26.81,26.75,26.79,84400.0,16.6719,16.6781,16.6408,16.6657,84400.0
2010-09-24 10:00:00,26.79,26.84,26.75,26.82,108000.0,16.6657,16.6968,16.6408,16.6843,108000.0
2010-09-24 10:10:00,26.82,26.88,26.82,26.87,97200.0,16.6843,16.7216,16.6843,16.7154,97200.0
2010-09-24 10:20:00,26.88,26.9,26.86,26.87,122000.0,16.7216,16.7341,16.7092,16.7154,122000.0
2010-09-24 10:30:00,26.88,26.89,26.83,26.88,71800.0,16.7216,16.7279,16.6905,16.7216,71800.0
2010-09-24 10:40:00,26.88,26.92,26.84,26.86,130800.0,16.7216,16.7465,16.6968,16.7092,130800.0
2010-09-24 10:50:00,26.86,26.88,26.79,26.8,79200.0,16.7092,16.7216,16.6657,16.6719,79200.0
2010-09-24 11:00:00,26.8,26.83,26.76,26.77,75000.0,16.6719,16.6905,16.647,16.6532,75000.0
2010-09-24 11:10:00,26.76,26.79,26.75,26.77,142800.0,16.647,16.6657,16.6408,16.6532,142800.0
2010-09-24 11:20:00,26.78,26.78,26.74,26.75,69800.0,16.6594,16.6594,16.6346,16.6408,69800.0
2010-09-24 11:30:00,26.76,26.76,26.74,26.75,70400.0,16.647,16.647,16.6346,16.6408,70400.0
2010-09-24 11:40:00,26.75,26.8,26.71,26.79,39600.0,16.6408,16.6719,16.6159,16.6657,39600.0
2010-09-24 11:50:00,26.79,26.86,26.79,26.84,54400.0,16.6657,16.7092,16.6657,16.6968,54400.0
2010-09-24 12:00:00,26.84,26.87,26.82,26.87,17600.0,16.6968,16.7154,16.6843,16.7154,17600.0
2010-09-24 12:10:00,26.88,26.93,26.87,26.93,46000.0,16.7216,16.7527,16.7154,16.7527,46000.0
2010-09-24 12:20:00,26.93,26.97,26.91,26.97,57000.0,16.7527,16.7776,16.7403,16.7776,57000.0
2010-09-24 12:30:00,26.97,27.0,26.97,26.99,51200.0,16.7776,16.7963,16.7776,16.7901,51200.0
2010-09-24 12:40:00,26.98,26.98,26.93,26.95,59800.0,16.7839,16.7839,16.7527,16.7652,59800.0
2010-09-24 12:50:00,26.96,26.97,26.96,26.97,20200.0,16.7714,16.7776,16.7714,16.7776,20200.0
2010-09-24 13:00:00,26.97,26.99,26.97,26.98,27600.0,16.7776,16.7901,16.7776,16.7839,27600.0
2010-09-24 13:10:00,26.98,27.0,26.98,26.99,25000.0,16.7839,16.7963,16.7839,16.7901,25000.0
2010-09-24 13:20:00,26.99,27.0,26.99,27.0,44200.0,16.7901,16.7963,16.7901,16.7963,44200.0
2010-09-24 13:30:00,27.0,27.02,26.97,26.99,87600.0,16.7963,16.8087,16.7776,16.7901,87600.0
2010-09-24 13:40:00,27.0,27.01,27.0,27.0,31400.0,16.7963,16.8025,16.7963,16.7963,31400.0
2010-09-24 13:50:00,27.0,27.0,27.0,27.0,19200.0,16.7963,16.7963,16.7963,16.7963,19200.0
2010-09-24 14:00:00,27.0,27.0,26.99,26.99,21400.0,16.7963,16.7963,16.7901,16.7901,21400.0
2010-09-24 14:10:00,26.99,27.0,26.97,26.97,52600.0,16.7901,16.7963,16.7776,16.7776,52600.0
2010-09-24 14:20:00,26.96,26.97,26.94,26.97,24200.0,16.7714,16.7776,16.759,16.7776,24200.0
2010-09-24 14:30:00,26.97,27.0,26.97,27.0,57000.0,16.7776,16.7963,16.7776,16.7963,57000.0
2010-09-24 14:40:00,27.0,27.0,26.98,26.99,40800.0,16.7963,16.7963,16.7839,16.7901,40800.0
2010-09-24 14:50:00,26.99,27.0,26.98,27.0,37000.0,16.7901,16.7963,16.7839,16.7963,37000.0
2010-09-24 15:00:00,27.0,27.0,26.96,26.96,64400.0,16.7963,16.7963,16.7714,16.7714,64400.0
2010-09-24 15:10:00,26.96,26.96,26.93,26.95,36000.0,16.7714,16.7714,16.7527,16.7652,36000.0
2010-09-24 15:20:00,26.94,26.94,26.92,26.92,41800.0,16.759,16.759,16.7465,16.7465,41800.0
2010-09-24 15:30:00,26.92,26.95,26.91,26.94,99400.0,16.7465,16.7652,16.7403,16.759,99400.0
2010-09-24 15:40:00,26.94,26.97,26.9,26.93,127800.0,16.759,16.7776,16.7341,16.7527,127800.0
2010-09-24 15:50:00,26.93,26.93,26.89,26.92,247000.0,16.7527,16.7527,16.7279,16.7465,247000.0
2010-09-27 09:30:00,26.74,26.75,26.68,26.68,63000.0,16.7555,16.7618,16.7179,16.7179,63000.0
2010-09-27 09:40:00,26.7,26.82,26.68,26.82,79600.0,16.7305,16.8056,16.7179,16.8056,79600.0
2010-09-27 09:50:00,26.81,26.85,26.78,26.83,74200.0,16.7994,16.8244,16.7806,16.8119,74200.0
2010-09-27 10:00:00,26.83,26.85,26.81,26.84,47000.0,16.8119,16.8244,16.7994,16.8182,47000.0
2010-09-27 10:10:00,26.84,26.84,26.78,26.79,64000.0,16.8182,16.8182,16.7806,16.7868,64000.0
2010-09-27 10:20:00,26.79,26.87,26.78,26.86,42800.0,16.7868,16.837,16.7806,16.8307,42800.0
2010-09-27 10:30:00,26.86,26.86,26.78,26.8,90400.0,16.8307,16.8307,16.7806,16.7931,90400.0
2010-09-27 10:40:00,26.8,26.82,26.79,26.79,69400.0,16.7931,16.8056,16.7868,16.7868,69400.0
2010-09-27 10:50:00,26.8,26.86,26.78,26.86,49200.0,16.7931,16.8307,16.7806,16.8307,49200.0
2010-09-27 11:00:00,26.86,26.87,26.82,26.82,32400.0,16.8307,16.837,16.8056,16.8056,32400.0
2010-09-27 11:10:00,26.82,26.83,26.76,26.77,53000.0,16.8056,16.8119,16.768,16.7743,53000.0
2010-09-27 11:20:00,26.77,26.79,26.77,26.79,30400.0,16.7743,16.7868,16.7743,16.7868,30400.0
2010-09-27 11:30:00,26.79,26.8,26.75,26.76,43800.0,16.7868,16.7931,16.7618,16.768,43800.0
2010-09-27 11:40:00,26.75,26.76,26.71,26.72,51200.0,16.7618,16.768,16.7367,16.743,51200.0
2010-09-27 11:50:00,26.72,26.74,26.72,26.74,19800.0,16.743,16.7555,16.743,16.7555,19800.0
2010-09-27 12:00:00,26.74,26.79,26.74,26.77,21200.0,16.7555,16.7868,16.7555,16.7743,21200.0
2010-09-27 12:10:00,26.77,26.8,26.76,26.8,21000.0,16.7743,16.7931,16.768,16.7931,21000.0
2010-09-27 12:20:00,26.8,26.81,26.75,26.77,53800.0,16.7931,16.7994,16.7618,16.7743,53800.0
2010-09-27 12:30:00,26.77,26.79,26.76,26.78,43000.0,16.7743,16.7868,16.768,16.7806,43000.0
2010-09-27 12:40:00,26.78,26.78,26.76,26.77,25800.0,16.7806,16.7806,16.768,16.7743,25800.0
2010-09-27 12:50:00,26.77,26.8,26.73,26.77,42600.0,16.7743,16.7931,16.7493,16.7743,42600.0
2010-09-27 13:00:00,26.77,26.82,26.74,26.82,49600.0,16.7743,16.8056,16.7555,16.8056,49600.0
2010-09-27 13:10:00,26.83,26.84,26.8,26.83,25400.0,16.8119,16.8182,16.7931,16.8119,25400.0
2010-09-27 13:20:00,26.83,26.84,26.81,26.84,23000.0,16.8119,16.8182,16.7994,16.8182,23000.0
2010-09-27 13:30:00,26.84,26.86,26.83,26.84,19400.0,16.8182,16.8307,16.8119,16.8182,19400.0
2010-09-27 13:40:00,26.84,26.88,26.84,26.85,45600.0,16.8182,16.8432,16.8182,16.8244,45600.0
2010-09-27 13:50:00,26.85,26.9,26.85,26.9,48600.0,16.8244,16.8558,16.8244,16.8558,48600.0
2010-09-27 14:00:00,26.9,26.9,26.89,26.89,23600.0,16.8558,16.8558,16.8495,16.8495,23600.0
2010-09-27 14:10:00,26.89,26.89,26.84,26.84,42600.0,16.8495,16.8495,16.8182,16.8182,42600.0
2010-09-27 14:20:00,26.85,26.86,26.84,26.86,34600.0,16.8244,16.8307,16.8182,16.8307,34600.0
2010-09-27 14:30:00,26.86,26.86,26.84,26.84,35000.0,16.8307,16.8307,16.8182,16.8182,35000.0
2010-09-27 14:40:00,26.84,26.86,26.84,26.84,44800.0,16.8182,16.8307,16.8182,16.8182,44800.0
2010-09-27 14:50:00,26.84,26.9,26.84,26.88,66200.0,16.8182,16.8558,16.8182,16.8432,66200.0
2010-09-27 15:00:00,26.89,26.9,26.88,26.89,78800.0,16.8495,16.8558,16.8432,16.8495,78800.0
2010-09-27 15:10:00,26.89,26.92,26.88,26.92,119800.0,16.8495,16.8683,16.8432,16.8683,119800.0
2010-09-27 15:20:00,26.92,26.93,26.89,26.9,73200.0,16.8683,16.8746,16.8495,16.8558,73200.0
2010-09-27 15:30:00,26.9,26.91,26.88,26.89,125000.0,16.8558,16.862,16.8432,16.8495,125000.0
2010-09-27 15:40:00,26.89,26.9,26.88,26.9,138200.0,16.8495,16.8558,16.8432,16.8558,138200.0
2010-09-27 15:50:00,26.9,26.9,26.81,26.83,125600.0,16.8558,16.8558,16.7994,16.8119,125600.0
2010-09-28 09:30:00,26.82,26.82,26.61,26.7,79200.0,16.8056,16.8056,16.6741,16.7305,79200.0
2010-09-28 09:40:00,26.68,26.73,26.63,26.68,53200.0,16.7179,16.7493,16.6866,16.7179,53200.0
2010-09-28 09:50:00,26.67,26.84,26.65,26.8,104400.0,16.7117,16.8182,16.6991,16.7931,104400.0
2010-09-28 10:00:00,26.79,26.79,26.59,26.75,114000.0,16.7868,16.7868,16.6615,16.7618,114000.0
2010-09-28 10:10:00,26.75,26.8,26.74,26.79,63600.0,16.7618,16.7931,16.7555,16.7868,63600.0
2010-09-28 10:20:00,26.79,26.86,26.78,26.86,50200.0,16.7868,16.8307,16.7806,16.8307,50200.0
2010-09-28 10:30:00,26.86,26.86,26.8,26.84,63400.0,16.8307,16.8307,16.7931,16.8182,63400.0
2010-09-28 10:40:00,26.84,26.86,26.82,26.84,63400.0,16.8182,16.8307,16.8056,16.8182,63400.0
2010-09-28 10:50:00,26.85,26.86,26.84,26.84,66600.0,16.8244,16.8307,16.8182,16.8182,66600.0
2010-09-28 11:00:00,26.84,26.86,26.83,26.86,55400.0,16.8182,16.8307,16.8119,16.8307,55400.0
2010-09-28 11:10:00,26.86,26.9,26.84,26.85,53400.0,16.8307,16.8558,16.8182,16.8244,53400.0
2010-09-28 11:20:00,26.85,26.91,26.84,26.9,101600.0,16.8244,16.862,16.8182,16.8558,101600.0
2010-09-28 11:30:00,26.9,26.95,26.9,26.94,65400.0,16.8558,16.8871,16.8558,16.8808,65400.0
2010-09-28 11:40:00,26.94,27.0,26.94,27.0,65600.0,16.8808,16.9184,16.8808,16.9184,65600.0
2010-09-28 11:50:00,26.99,27.0,26.96,27.0,39200.0,16.9122,16.9184,16.8934,16.9184,39200.0
2010-09-28 12:00:00,26.99,27.0,26.98,26.99,36400.0,16.9122,16.9184,16.9059,16.9122,36400.0
2010-09-28 12:10:00,26.99,27.0,26.98,26.99,56800.0,16.9122,16.9184,16.9059,16.9122,56800.0
2010-09-28 12:20:00,26.99,27.02,26.95,26.95,81400.0,16.9122,16.931,16.8871,16.8871,81400.0
2010-09-28 12:30:00,26.96,26.97,26.92,26.94,33000.0,16.8934,16.8996,16.8683,16.8808,33000.0
2010-09-28 12:40:00,26.94,26.95,26.93,26.95,15800.0,16.8808,16.8871,16.8746,16.8871,15800.0
2010-09-28 12:50:00,26.95,26.95,26.94,26.95,19000.0,16.8871,16.8871,16.8808,16.8871,19000.0
2010-09-28 13:00:00,26.95,26.96,26.84,26.85,63800.0,16.8871,16.8934,16.8182,16.8244,63800.0
2010-09-28 13:10:00,26.85,26.87,26.84,26.85,32000.0,16.8244,16.837,16.8182,16.8244,32000.0
2010-09-28 13:20:00,26.85,26.88,26.85,26.87,27400.0,16.8244,16.8432,16.8244,16.837,27400.0
2010-09-28 13:30:00,26.88,26.89,26.86,26.86,56400.0,16.8432,16.8495,16.8307,16.8307,56400.0
2010-09-28 13:40:00,26.86,26.89,26.86,26.89,35600.0,16.8307,16.8495,16.8307,16.8495,35600.0
2010-09-28 13:50:00,26.89,26.96,26.89,26.94,44800.0,16.8495,16.8934,16.8495,16.8808,44800.0
2010-09-28 14:00:00,26.94,26.94,26.91,26.91,31400.0,16.8808,16.8808,16.862,16.862,31400.0
2010-09-28 14:10:00,26.92,26.93,26.92,26.92,28800.0,16.8683,16.8746,16.8683,16.8683,28800.0
2010-09-28 14:20:00,26.92,26.92,26.88,26.88,35000.0,16.8683,16.8683,16.8432,16.8432,35000.0
2010-09-28 14:30:00,26.88,26.88,26.82,26.84,111200.0,16.8432,16.8432,16.8056,16.8182,111200.0
2010-09-28 14:40:00,26.83,26.84,26.79,26.79,30600.0,16.8119,16.8182,16.7868,16.7868,30600.0
2010-09-28 14:50:00,26.78,26.83,26.78,26.82,71600.0,16.7806,16.8119,16.7806,16.8056,71600.0
2010-09-28 15:00:00,26.82,26.84,26.8,26.84,54600.0,16.8056,16.8182,16.7931,16.8182,54600.0
2010-09-28 15:10:00,26.84,26.9,26.84,26.88,130000.0,16.8182,16.8558,16.8182,16.8432,130000.0
2010-09-28 15:20:00,26.88,26.89,26.86,26.86,69000.0,16.8432,16.8495,16.8307,16.8307,69000.0
2010-09-28 15:30:00,26.86,26.93,26.85,26.93,80600.0,16.8307,16.8746,16.8244,16.8746,80600.0
2010-09-28 15:40:00,26.93,26.98,26.88,26.97,113400.0,16.8746,16.9059,16.8432,16.8996,113400.0
2010-09-28 15:50:00,26.97,27.0,26.94,26.95,154600.0,16.8996,16.9184,16.8808,16.8871,154600.0
2010-09-29 09:30:00,26.83,26.88,26.8,26.86,41600.0,16.8119,16.8432,16.7931,16.8307,41600.0
2010-09-29 09:40:00,26.86,26.9,26.84,26.89,43200.0,16.8307,16.8558,16.8182,16.8495,43200.0
2010-09-29 09:50:00,26.9,26.92,26.8,26.84,44200.0,16.8558,16.8683,16.7931,16.8182,44200.0
2010-09-29 10:00:00,26.84,26.93,26.84,26.9,57600.0,16.8182,16.8746,16.8182,16.8558,57600.0
2010-09-29 10:10:00,26.91,26.91,26.77,26.77,40600.0,16.862,16.862,16.7743,16.7743,40600.0
2010-09-29 10:20:00,26.77,26.77,26.7,26.71,60000.0,16.7743,16.7743,16.7305,16.7367,60000.0
2010-09-29 10:30:00,26.7,26.76,26.7,26.73,93200.0,16.7305,16.768,16.7305,16.7493,93200.0
2010-09-29 10:40:00,26.73,26.81,26.73,26.81,33800.0,16.7493,16.7994,16.7493,16.7994,33800.0
2010-09-29 10:50:00,26.81,26.83,26.79,26.83,34200.0,16.7994,16.8119,16.7868,16.8119,34200.0
2010-09-29 11:00:00,26.83,26.86,26.8,26.81,32000.0,16.8119,16.8307,16.7931,16.7994,32000.0
2010-09-29 11:10:00,26.79,26.81,26.78,26.81,30200.0,16.7868,16.7994,16.7806,16.7994,30200.0
2010-09-29 11:20:00,26.81,26.87,26.81,26.87,30600.0,16.7994,16.837,16.7994,16.837,30600.0
2010-09-29 11:30:00,26.88,26.9,26.86,26.9,19400.0,16.8432,16.8558,16.8307,16.8558,19400.0
2010-09-29 11:40:00,26.9,26.9,26.85,26.85,27000.0,16.8558,16.8558,16.8244,16.8244,27000.0
2010-09-29 11:50:00,26.85,26.88,26.84,26.88,16600.0,16.8244,16.8432,16.8182,16.8432,16600.0
2010-09-29 12:00:00,26.88,26.89,26.88,26.89,20200.0,16.8432,16.8495,16.8432,16.8495,20200.0
2010-09-29 12:10:00,26.89,26.92,26.89,26.92,19600.0,16.8495,16.8683,16.8495,16.8683,19600.0
2010-09-29 12:20:00,26.92,26.92,26.88,26.88,19000.0,16.8683,16.8683,16.8432,16.8432,19000.0
2010-09-29 12:30:00,26.88,26.88,26.84,26.88,27400.0,16.8432,16.8432,16.8182,16.8432,27400.0
2010-09-29 12:40:00,26.88,26.91,26.88,26.9,20800.0,16.8432,16.862,16.8432,16.8558,20800.0
2010-09-29 12:50:00,26.9,26.91,26.9,26.9,10800.0,16.8558,16.862,16.8558,16.8558,10800.0
2010-09-29 13:00:00,26.9,26.92,26.9,26.92,19400.0,16.8558,16.8683,16.8558,16.8683,19400.0
2010-09-29 13:10:00,26.92,26.93,26.91,26.91,14600.0,16.8683,16.8746,16.862,16.862,14600.0
2010-09-29 13:20:00,26.91,26.93,26.91,26.93,18800.0,16.862,16.8746,16.862,16.8746,18800.0
2010-09-29 13:30:00,26.93,26.98,26.93,26.97,35200.0,16.8746,16.9059,16.8746,16.8996,35200.0
2010-09-29 13:40:00,26.97,26.99,26.95,26.99,30800.0,16.8996,16.9122,16.8871,16.9122,30800.0
2010-09-29 13:50:00,26.99,27.0,26.98,26.99,37000.0,16.9122,16.9184,16.9059,16.9122,37000.0
2010-09-29 14:00:00,26.99,27.0,26.98,26.99,21000.0,16.9122,16.9184,16.9059,16.9122,21000.0
2010-09-29 14:10:00,26.99,27.0,26.97,26.98,55200.0,16.9122,16.9184,16.8996,16.9059,55200.0
2010-09-29 14:20:00,26.98,27.0,26.95,26.95,31400.0,16.9059,16.9184,16.8871,16.8871,31400.0
2010-09-29 14:30:00,26.96,27.0,26.96,26.98,29000.0,16.8934,16.9184,16.8934,16.9059,29000.0
2010-09-29 14:40:00,26.98,27.01,26.98,27.0,51600.0,16.9059,16.9247,16.9059,16.9184,51600.0
2010-09-29 14:50:00,27.0,27.01,26.99,27.01,32800.0,16.9184,16.9247,16.9122,16.9247,32800.0
2010-09-29 15:00:00,27.01,27.02,26.97,26.97,78600.0,16.9247,16.931,16.8996,16.8996,78600.0
2010-09-29 15:10:00,26.97,26.99,26.88,26.89,74400.0,16.8996,16.9122,16.8432,16.8495,74400.0
2010-09-29 15:20:00,26.89,26.9,26.88,26.9,46000.0,16.8495,16.8558,16.8432,16.8558,46000.0
2010-09-29 15:30:00,26.89,26.9,26.84,26.89,69600.0,16.8495,16.8558,16.8182,16.8495,69600.0
2010-09-29 15:40:00,26.89,26.91,26.84,26.88,112200.0,16.8495,16.862,16.8182,16.8432,112200.0
2010-09-29 15:50:00,26.88,26.88,26.84,26.87,198200.0,16.8432,16.8432,16.8182,16.837,198200.0
2010-09-30 09:30:00,26.95,27.04,26.95,27.0,91600.0,16.8871,16.9435,16.8871,16.9184,91600.0
2010-09-30 09:40:00,27.0,27.08,26.98,27.02,83000.0,16.9184,16.9686,16.9059,16.931,83000.0
2010-09-30 09:50:00,27.02,27.04,26.95,27.04,45000.0,16.931,16.9435,16.8871,16.9435,45000.0
2010-09-30 10:00:00,27.04,27.08,27.0,27.06,54000.0,16.9435,16.9686,16.9184,16.956,54000.0
2010-09-30 10:10:00,27.07,27.07,27.0,27.03,65200.0,16.9623,16.9623,16.9184,16.9372,65200.0
2010-09-30 10:20:00,27.03,27.09,27.03,27.09,94400.0,16.9372,16.9748,16.9372,16.9748,94400.0
2010-09-30 10:30:00,27.08,27.11,27.08,27.1,80000.0,16.9686,16.9874,16.9686,16.9811,80000.0
2010-09-30 10:40:00,27.1,27.16,27.03,27.07,71800.0,16.9811,17.0187,16.9372,16.9623,71800.0
2010-09-30 10:50:00,27.07,27.1,27.05,27.1,43800.0,16.9623,16.9811,16.9498,16.9811,43800.0
2010-09-30 11:00:00,27.1,27.13,27.03,27.03,174000.0,16.9811,16.9999,16.9372,16.9372,174000.0
2010-09-30 11:10:00,27.03,27.1,27.02,27.05,59800.0,16.9372,16.9811,16.931,16.9498,59800.0
2010-09-30 11:20:00,27.05,27.08,26.97,27.0,101200.0,16.9498,16.9686,16.8996,16.9184,101200.0
2010-09-30 11:30:00,26.99,27.03,26.96,27.0,51800.0,16.9122,16.9372,16.8934,16.9184,51800.0
2010-09-30 11:40:00,27.0,27.02,26.97,26.97,106600.0,16.9184,16.931,16.8996,16.8996,106600.0
2010-09-30 11:50:00,26.97,26.97,26.88,26.9,35800.0,16.8996,16.8996,16.8432,16.8558,35800.0
2010-09-30 12:00:00,26.9,26.92,26.81,26.84,42800.0,16.8558,16.8683,16.7994,16.8182,42800.0
2010-09-30 12:10:00,26.84,26.88,26.83,26.86,30800.0,16.8182,16.8432,16.8119,16.8307,30800.0
2010-09-30 12:20:00,26.86,26.87,26.84,26.86,30600.0,16.8307,16.837,16.8182,16.8307,30600.0
2010-09-30 12:30:00,26.86,26.9,26.86,26.88,41600.0,16.8307,16.8558,16.8307,16.8432,41600.0
2010-09-30 12:40:00,26.89,26.91,26.86,26.88,39800.0,16.8495,16.862,16.8307,16.8432,39800.0
2010-09-30 12:50:00,26.89,26.96,26.89,26.95,42600.0,16.8495,16.8934,16.8495,16.8871,42600.0
2010-09-30 13:00:00,26.96,27.01,26.95,27.0,54000.0,16.8934,16.9247,16.8871,16.9184,54000.0
2010-09-30 13:10:00,27.0,27.0,26.98,26.99,77600.0,16.9184,16.9184,16.9059,16.9122,77600.0
2010-09-30 13:20:00,26.98,27.0,26.97,27.0,43600.0,16.9059,16.9184,16.8996,16.9184,43600.0
2010-09-30 13:30:00,27.0,27.0,26.96,26.96,21200.0,16.9184,16.9184,16.8934,16.8934,21200.0
2010-09-30 13:40:00,26.96,26.96,26.95,26.95,19600.0,16.8934,16.8934,16.8871,16.8871,19600.0
2010-09-30 13:50:00,26.95,26.99,26.94,26.99,44800.0,16.8871,16.9122,16.8808,16.9122,44800.0
2010-09-30 14:00:00,26.99,27.0,26.99,27.0,39000.0,16.9122,16.9184,16.9122,16.9184,39000.0
2010-09-30 14:10:00,27.0,27.0,26.93,26.95,42000.0,16.9184,16.9184,16.8746,16.8871,42000.0
2010-09-30 14:20:00,26.95,26.96,26.93,26.93,42200.0,16.8871,16.8934,16.8746,16.8746,42200.0
2010-09-30 14:30:00,26.93,26.98,26.93,26.97,37600.0,16.8746,16.9059,16.8746,16.8996,37600.0
2010-09-30 14:40:00,26.97,27.0,26.97,27.0,48400.0,16.8996,16.9184,16.8996,16.9184,48400.0
2010-09-30 14:50:00,27.0,27.01,26.99,26.99,65600.0,16.9184,16.9247,16.9122,16.9122,65600.0
2010-09-30 15:00:00,26.99,26.99,26.97,26.98,46400.0,16.9122,16.9122,16.8996,16.9059,46400.0
2010-09-30 15:10:00,26.98,27.0,26.94,26.96,72200.0,16.9059,16.9184,16.8808,16.8934,72200.0
2010-09-30 15:20:00,26.95,27.02,26.95,27.02,77800.0,16.8871,16.931,16.8871,16.931,77800.0
2010-09-30 15:30:00,27.02,27.04,26.96,26.97,86000.0,16.931,16.9435,16.8934,16.8996,86000.0
2010-09-30 15:40:00,26.97,26.99,26.91,26.95,178400.0,16.8996,16.9122,16.862,16.8871,178400.0
2010-09-30 15:50:00,26.95,26.98,26.9,26.91,608200.0,16.8871,16.9059,16.8558,16.862,608200.0
2010-10-01 09:30:00,26.93,27.0,26.86,26.86,70200.0,16.8746,16.9184,16.8307,16.8307,70200.0
2010-10-01 09:40:00,26.88,26.98,26.82,26.95,86200.0,16.8432,16.9059,16.8056,16.8871,86200.0
2010-10-01 09:50:00,26.95,26.99,26.92,26.93,53200.0,16.8871,16.9122,16.8683,16.8746,53200.0
2010-10-01 10:00:00,26.9,26.98,26.86,26.95,106000.0,16.8558,16.9059,16.8307,16.8871,106000.0
2010-10-01 10:10:00,26.95,27.0,26.95,26.99,72400.0,16.8871,16.9184,16.8871,16.9122,72400.0
2010-10-01 10:20:00,26.99,26.99,26.89,26.92,78600.0,16.9122,16.9122,16.8495,16.8683,78600.0
2010-10-01 10:30:00,26.91,26.97,26.89,26.95,80600.0,16.862,16.8996,16.8495,16.8871,80600.0
2010-10-01 10:40:00,26.95,27.0,26.9,26.98,58200.0,16.8871,16.9184,16.8558,16.9059,58200.0
2010-10-01 10:50:00,26.97,26.98,26.94,26.96,37800.0,16.8996,16.9059,16.8808,16.8934,37800.0
2010-10-01 11:00:00,26.96,26.98,26.9,26.91,47400.0,16.8934,16.9059,16.8558,16.862,47400.0
2010-10-01 11:10:00,26.91,26.99,26.9,26.97,60200.0,16.862,16.9122,16.8558,16.8996,60200.0
2010-10-01 11:20:00,26.97,27.0,26.96,26.99,55800.0,16.8996,16.9184,16.8934,16.9122,55800.0
2010-10-01 11:30:00,26.99,27.02,26.98,27.0,70000.0,16.9122,16.931,16.9059,16.9184,70000.0
2010-10-01 11:40:00,27.0,27.1,27.0,27.09,36400.0,16.9184,16.9811,16.9184,16.9748,36400.0
2010-10-01 11:50:00,27.09,27.11,27.09,27.11,22000.0,16.9748,16.9874,16.9748,16.9874,22000.0
2010-10-01 12:00:00,27.11,27.11,27.08,27.1,24400.0,16.9874,16.9874,16.9686,16.9811,24400.0
2010-10-01 12:10:00,27.1,27.13,27.09,27.11,36200.0,16.9811,16.9999,16.9748,16.9874,36200.0
2010-10-01 12:20:00,27.1,27.1,27.06,27.08,19400.0,16.9811,16.9811,16.956,16.9686,19400.0
2010-10-01 12:30:00,27.08,27.08,27.04,27.05,24800.0,16.9686,16.9686,16.9435,16.9498,24800.0
2010-10-01 12:40:00,27.05,27.06,27.04,27.04,9600.0,16.9498,16.956,16.9435,16.9435,9600.0
2010-10-01 12:50:00,27.04,27.08,27.04,27.07,27600.0,16.9435,16.9686,16.9435,16.9623,27600.0
2010-10-01 13:00:00,27.07,27.08,27.06,27.08,17600.0,16.9623,16.9686,16.956,16.9686,17600.0
2010-10-01 13:10:00,27.08,27.12,27.07,27.1,31000.0,16.9686,16.9936,16.9623,16.9811,31000.0
2010-10-01 13:20:00,27.1,27.12,27.09,27.09,25600.0,16.9811,16.9936,16.9748,16.9748,25600.0
2010-10-01 13:30:00,27.09,27.11,27.08,27.08,19800.0,16.9748,16.9874,16.9686,16.9686,19800.0
2010-10-01 13:40:00,27.08,27.08,27.03,27.04,32000.0,16.9686,16.9686,16.9372,16.9435,32000.0
2010-10-01 13:50:00,27.04,27.07,27.02,27.05,26200.0,16.9435,16.9623,16.931,16.9498,26200.0
2010-10-01 14:00:00,27.06,27.1,27.05,27.1,30600.0,16.956,16.9811,16.9498,16.9811,30600.0
2010-10-01 14:10:00,27.1,27.11,27.1,27.11,33600.0,16.9811,16.9874,16.9811,16.9874,33600.0
2010-10-01 14:20:00,27.11,27.13,27.09,27.1,53600.0,16.9874,16.9999,16.9748,16.9811,53600.0
2010-10-01 14:30:00,27.1,27.13,27.09,27.12,69000.0,16.9811,16.9999,16.9748,16.9936,69000.0
2010-10-01 14:40:00,27.11,27.13,27.11,27.12,33200.0,16.9874,16.9999,16.9874,16.9936,33200.0
2010-10-01 14:50:00,27.12,27.13,27.1,27.1,58600.0,16.9936,16.9999,16.9811,16.9811,58600.0
2010-10-01 15:00:00,27.1,27.11,27.1,27.11,72400.0,16.9811,16.9874,16.9811,16.9874,72400.0
2010-10-01 15:10:00,27.1,27.11,27.06,27.09,50600.0,16.9811,16.9874,16.956,16.9748,50600.0
2010-10-01 15:20:00,27.1,27.12,27.07,27.08,62000.0,16.9811,16.9936,16.9623,16.9686,62000.0
2010-10-01 15:30:00,27.08,27.09,27.04,27.06,113400.0,16.9686,16.9748,16.9435,16.956,113400.0
2010-10-01 15:40:00,27.06,27.08,27.04,27.07,82600.0,16.956,16.9686,16.9435,16.9623,82600.0
2010-10-01 15:50:00,27.07,27.09,27.04,27.07,142600.0,16.9623,16.9748,16.9435,16.9623,142600.0
2010-10-04 09:30:00,26.98,27.11,26.93,27.08,57800.0,16.9059,16.9874,16.8746,16.9686,57800.0
2010-10-04 09:40:00,27.1,27.19,27.1,27.16,60000.0,16.9811,17.0375,16.9811,17.0187,60000.0
2010-10-04 09:50:00,27.17,27.18,27.06,27.1,42600.0,17.025,17.0312,16.956,16.9811,42600.0
2010-10-04 10:00:00,27.11,27.17,27.06,27.14,52400.0,16.9874,17.025,16.956,17.0062,52400.0
2010-10-04 10:10:00,27.14,27.15,27.07,27.11,19600.0,17.0062,17.0124,16.9623,16.9874,19600.0
2010-10-04 10:20:00,27.11,27.11,27.05,27.06,17200.0,16.9874,16.9874,16.9498,16.956,17200.0
2010-10-04 10:30:00,27.07,27.08,27.04,27.05,24600.0,16.9623,16.9686,16.9435,16.9498,24600.0
2010-10-04 10:40:00,27.05,27.05,26.95,26.95,63600.0,16.9498,16.9498,16.8871,16.8871,63600.0
2010-10-04 10:50:00,26.95,27.0,26.94,26.99,32000.0,16.8871,16.9184,16.8808,16.9122,32000.0
2010-10-04 11:00:00,26.99,27.02,26.97,26.99,52400.0,16.9122,16.931,16.8996,16.9122,52400.0
2010-10-04 11:10:00,26.99,27.0,26.94,26.95,38800.0,16.9122,16.9184,16.8808,16.8871,38800.0
2010-10-04 11:20:00,26.96,26.96,26.91,26.91,33400.0,16.8934,16.8934,16.862,16.862,33400.0
2010-10-04 11:30:00,26.91,26.91,26.89,26.89,35000.0,16.862,16.862,16.8495,16.8495,35000.0
2010-10-04 11:40:00,26.9,26.9,26.85,26.88,32000.0,16.8558,16.8558,16.8244,16.8432,32000.0
2010-10-04 11:50:00,26.88,26.89,26.75,26.75,44600.0,16.8432,16.8495,16.7618,16.7618,44600.0
2010-10-04 12:00:00,26.75,26.82,26.71,26.79,72200.0,16.7618,16.8056,16.7367,16.7868,72200.0
2010-10-04 12:10:00,26.79,26.81,26.75,26.77,41000.0,16.7868,16.7994,16.7618,16.7743,41000.0
2010-10-04 12:20:00,26.76,26.78,26.74,26.78,19200.0,16.768,16.7806,16.7555,16.7806,19200.0
2010-10-04 12:30:00,26.77,26.78,26.74,26.75,30600.0,16.7743,16.7806,16.7555,16.7618,30600.0
2010-10-04 12:40:00,26.77,26.79,26.73,26.79,31000.0,16.7743,16.7868,16.7493,16.7868,31000.0
2010-10-04 12:50:00,26.78,26.8,26.77,26.79,28800.0,16.7806,16.7931,16.7743,16.7868,28800.0
2010-10-04 13:00:00,26.8,26.8,26.74,26.74,50000.0,16.7931,16.7931,16.7555,16.7555,50000.0
2010-10-04 13:10:00,26.74,26.75,26.72,26.73,69000.0,16.7555,16.7618,16.743,16.7493,69000.0
2010-10-04 13:20:00,26.72,26.74,26.7,26.7,28000.0,16.743,16.7555,16.7305,16.7305,28000.0
2010-10-04 13:30:00,26.7,26.71,26.68,26.68,36000.0,16.7305,16.7367,16.7179,16.7179,36000.0
2010-10-04 13:40:00,26.69,26.73,26.68,26.73,30000.0,16.7242,16.7493,16.7179,16.7493,30000.0
2010-10-04 13:50:00,26.73,26.75,26.73,26.73,31400.0,16.7493,16.7618,16.7493,16.7493,31400.0
2010-10-04 14:00:00,26.74,26.74,26.71,26.71,39600.0,16.7555,16.7555,16.7367,16.7367,39600.0
2010-10-04 14:10:00,26.71,26.71,26.66,26.67,48000.0,16.7367,16.7367,16.7054,16.7117,48000.0
2010-10-04 14:20:00,26.67,26.68,26.65,26.67,32000.0,16.7117,16.7179,16.6991,16.7117,32000.0
2010-10-04 14:30:00,26.67,26.73,26.66,26.73,59200.0,16.7117,16.7493,16.7054,16.7493,59200.0
2010-10-04 14:40:00,26.73,26.73,26.65,26.65,37600.0,16.7493,16.7493,16.6991,16.6991,37600.0
2010-10-04 14:50:00,26.66,26.7,26.65,26.66,67000.0,16.7054,16.7305,16.6991,16.7054,67000.0
2010-10-04 15:00:00,26.66,26.71,26.65,26.68,72800.0,16.7054,16.7367,16.6991,16.7179,72800.0
2010-10-04 15:10:00,26.68,26.75,26.68,26.75,102800.0,16.7179,16.7618,16.7179,16.7618,102800.0
2010-10-04 15:20:00,26.75,26.82,26.75,26.81,77600.0,16.7618,16.8056,16.7618,16.7994,77600.0
2010-10-04 15:30:00,26.8,26.81,26.75,26.75,80200.0,16.7931,16.7994,16.7618,16.7618,80200.0
2010-10-04 15:40:00,26.76,26.81,26.75,26.79,77000.0,16.768,16.7994,16.7618,16.7868,77000.0
2010-10-04 15:50:00,26.79,26.85,26.79,26.84,156600.0,16.7868,16.8244,16.7868,16.8182,156600.0
2010-10-05 09:30:00,27.04,27.04,26.79,26.89,96200.0,16.9435,16.9435,16.7868,16.8495,96200.0
2010-10-05 09:40:00,26.89,26.96,26.89,26.9,73200.0,16.8495,16.8934,16.8495,16.8558,73200.0
2010-10-05 09:50:00,26.91,27.06,26.89,27.03,51000.0,16.862,16.956,16.8495,16.9372,51000.0
2010-10-05 10:00:00,27.02,27.03,26.92,26.97,97600.0,16.931,16.9372,16.8683,16.8996,97600.0
2010-10-05 10:10:00,26.98,27.02,26.96,26.98,62200.0,16.9059,16.931,16.8934,16.9059,62200.0
2010-10-05 10:20:00,26.98,27.03,26.97,27.03,48800.0,16.9059,16.9372,16.8996,16.9372,48800.0
2010-10-05 10:30:00,27.04,27.07,27.0,27.02,99600.0,16.9435,16.9623,16.9184,16.931,99600.0
2010-10-05 10:40:00,27.02,27.05,27.01,27.04,49000.0,16.931,16.9498,16.9247,16.9435,49000.0
2010-10-05 10:50:00,27.04,27.06,26.98,26.98,122000.0,16.9435,16.956,16.9059,16.9059,122000.0
2010-10-05 11:00:00,26.98,27.05,26.98,27.0,53400.0,16.9059,16.9498,16.9059,16.9184,53400.0
2010-10-05 11:10:00,27.0,27.02,26.98,26.99,44400.0,16.9184,16.931,16.9059,16.9122,44400.0
2010-10-05 11:20:00,26.99,27.01,26.96,27.0,35000.0,16.9122,16.9247,16.8934,16.9184,35000.0
2010-10-05 11:30:00,26.99,27.02,26.97,27.02,69800.0,16.9122,16.931,16.8996,16.931,69800.0
2010-10-05 11:40:00,27.01,27.05,27.0,27.04,45200.0,16.9247,16.9498,16.9184,16.9435,45200.0
2010-10-05 11:50:00,27.03,27.05,27.01,27.04,35800.0,16.9372,16.9498,16.9247,16.9435,35800.0
2010-10-05 12:00:00,27.04,27.06,27.02,27.04,58200.0,16.9435,16.956,16.931,16.9435,58200.0
2010-10-05 12:10:00,27.04,27.05,27.02,27.04,27000.0,16.9435,16.9498,16.931,16.9435,27000.0
2010-10-05 12:20:00,27.03,27.03,27.0,27.03,23400.0,16.9372,16.9372,16.9184,16.9372,23400.0
2010-10-05 12:30:00,27.03,27.04,27.02,27.04,42400.0,16.9372,16.9435,16.931,16.9435,42400.0
2010-10-05 12:40:00,27.04,27.06,27.03,27.05,36200.0,16.9435,16.956,16.9372,16.9498,36200.0
2010-10-05 12:50:00,27.05,27.08,27.05,27.08,28600.0,16.9498,16.9686,16.9498,16.9686,28600.0
2010-10-05 13:00:00,27.08,27.11,27.06,27.1,26600.0,16.9686,16.9874,16.956,16.9811,26600.0
2010-10-05 13:10:00,27.1,27.11,27.09,27.11,35200.0,16.9811,16.9874,16.9748,16.9874,35200.0
2010-10-05 13:20:00,27.11,27.12,27.09,27.11,30400.0,16.9874,16.9936,16.9748,16.9874,30400.0
2010-10-05 13:30:00,27.11,27.11,27.08,27.09,34200.0,16.9874,16.9874,16.9686,16.9748,34200.0
2010-10-05 13:40:00,27.09,27.1,27.07,27.08,22400.0,16.9748,16.9811,16.9623,16.9686,22400.0
2010-10-05 13:50:00,27.08,27.11,27.07,27.11,36600.0,16.9686,16.9874,16.9623,16.9874,36600.0
2010-10-05 14:00:00,27.1,27.11,27.07,27.07,62200.0,16.9811,16.9874,16.9623,16.9623,62200.0
2010-10-05 14:10:00,27.07,27.08,27.04,27.05,72400.0,16.9623,16.9686,16.9435,16.9498,72400.0
2010-10-05 14:20:00,27.04,27.06,27.04,27.05,25600.0,16.9435,16.956,16.9435,16.9498,25600.0
2010-10-05 14:30:00,27.05,27.07,27.02,27.02,75000.0,16.9498,16.9623,16.931,16.931,75000.0
2010-10-05 14:40:00,27.02,27.06,27.02,27.04,40800.0,16.931,16.956,16.931,16.9435,40800.0
2010-10-05 14:50:00,27.04,27.05,27.03,27.03,43600.0,16.9435,16.9498,16.9372,16.9372,43600.0
2010-10-05 15:00:00,27.04,27.05,27.0,27.05,95200.0,16.9435,16.9498,16.9184,16.9498,95200.0
2010-10-05 15:10:00,27.04,27.05,27.0,27.03,117200.0,16.9435,16.9498,16.9184,16.9372,117200.0
2010-10-05 15:20:00,27.02,27.09,27.0,27.08,90600.0,16.931,16.9748,16.9184,16.9686,90600.0
2010-10-05 15:30:00,27.09,27.1,27.08,27.09,76800.0,16.9748,16.9811,16.9686,16.9748,76800.0
2010-10-05 15:40:00,27.09,27.13,27.08,27.09,225800.0,16.9748,16.9999,16.9686,16.9748,225800.0
2010-10-05 15:50:00,27.09,27.11,27.07,27.08,250400.0,16.9748,16.9874,16.9623,16.9686,250400.0
2010-10-06 09:30:00,27.0,27.13,26.93,27.11,61800.0,16.9184,16.9999,16.8746,16.9874,61800.0
2010-10-06 09:40:00,27.13,27.19,27.08,27.1,60800.0,16.9999,17.0375,16.9686,16.9811,60800.0
2010-10-06 09:50:00,27.1,27.11,27.04,27.05,56000.0,16.9811,16.9874,16.9435,16.9498,56000.0
2010-10-06 10:00:00,27.06,27.08,27.0,27.01,40800.0,16.956,16.9686,16.9184,16.9247,40800.0
2010-10-06 10:10:00,27.02,27.02,26.98,26.98,36600.0,16.931,16.931,16.9059,16.9059,36600.0
2010-10-06 10:20:00,26.99,27.0,26.96,26.97,76200.0,16.9122,16.9184,16.8934,16.8996,76200.0
2010-10-06 10:30:00,26.97,26.98,26.95,26.98,60600.0,16.8996,16.9059,16.8871,16.9059,60600.0
2010-10-06 10:40:00,26.98,27.02,26.97,26.98,77000.0,16.9059,16.931,16.8996,16.9059,77000.0
2010-10-06 10:50:00,26.98,27.0,26.93,26.96,94600.0,16.9059,16.9184,16.8746,16.8934,94600.0
2010-10-06 11:00:00,26.95,26.99,26.95,26.97,105800.0,16.8871,16.9122,16.8871,16.8996,105800.0
2010-10-06 11:10:00,26.97,26.99,26.95,26.95,35000.0,16.8996,16.9122,16.8871,16.8871,35000.0
2010-10-06 11:20:00,26.95,26.96,26.92,26.96,89200.0,16.8871,16.8934,16.8683,16.8934,89200.0
2010-10-06 11:30:00,26.96,26.99,26.96,26.98,50000.0,16.8934,16.9122,16.8934,16.9059,50000.0
2010-10-06 11:40:00,26.98,26.98,26.93,26.96,39200.0,16.9059,16.9059,16.8746,16.8934,39200.0
2010-10-06 11:50:00,26.96,26.96,26.93,26.93,20000.0,16.8934,16.8934,16.8746,16.8746,20000.0
2010-10-06 12:00:00,26.93,26.93,26.91,26.91,34000.0,16.8746,16.8746,16.862,16.862,34000.0
2010-10-06 12:10:00,26.91,26.93,26.89,26.89,48400.0,16.862,16.8746,16.8495,16.8495,48400.0
2010-10-06 12:20:00,26.9,26.9,26.86,26.89,53400.0,16.8558,16.8558,16.8307,16.8495,53400.0
2010-10-06 12:30:00,26.89,26.91,26.88,26.91,59200.0,16.8495,16.862,16.8432,16.862,59200.0
2010-10-06 12:40:00,26.9,26.91,26.88,26.88,44800.0,16.8558,16.862,16.8432,16.8432,44800.0
2010-10-06 12:50:00,26.89,26.89,26.85,26.87,42400.0,16.8495,16.8495,16.8244,16.837,42400.0
2010-10-06 13:00:00,26.86,26.9,26.86,26.89,31600.0,16.8307,16.8558,16.8307,16.8495,31600.0
2010-10-06 13:10:00,26.89,26.91,26.89,26.9,30000.0,16.8495,16.862,16.8495,16.8558,30000.0
2010-10-06 13:20:00,26.9,26.9,26.88,26.9,38800.0,16.8558,16.8558,16.8432,16.8558,38800.0
2010-10-06 13:30:00,26.9,26.93,26.9,26.93,25800.0,16.8558,16.8746,16.8558,16.8746,25800.0
2010-10-06 13:40:00,26.92,26.93,26.92,26.93,27600.0,16.8683,16.8746,16.8683,16.8746,27600.0
2010-10-06 13:50:00,26.93,26.93,26.91,26.93,31600.0,16.8746,16.8746,16.862,16.8746,31600.0
2010-10-06 14:00:00,26.92,26.93,26.92,26.93,43000.0,16.8683,16.8746,16.8683,16.8746,43000.0
2010-10-06 14:10:00,26.93,26.93,26.92,26.93,36000.0,16.8746,16.8746,16.8683,16.8746,36000.0
2010-10-06 14:20:00,26.93,26.93,26.92,26.92,38200.0,16.8746,16.8746,16.8683,16.8683,38200.0
2010-10-06 14:30:00,26.92,26.97,26.92,26.97,42200.0,16.8683,16.8996,16.8683,16.8996,42200.0
2010-10-06 14:40:00,26.96,26.97,26.93,26.96,76800.0,16.8934,16.8996,16.8746,16.8934,76800.0
2010-10-06 14:50:00,26.96,26.98,26.95,26.98,42800.0,16.8934,16.9059,16.8871,16.9059,42800.0
2010-10-06 15:00:00,26.98,26.99,26.97,26.97,40000.0,16.9059,16.9122,16.8996,16.8996,40000.0
2010-10-06 15:10:00,26.96,26.98,26.96,26.97,39800.0,16.8934,16.9059,16.8934,16.8996,39800.0
2010-10-06 15:20:00,26.97,26.99,26.96,26.98,67600.0,16.8996,16.9122,16.8934,16.9059,67600.0
2010-10-06 15:30:00,26.98,27.0,26.96,26.99,73400.0,16.9059,16.9184,16.8934,16.9122,73400.0
2010-10-06 15:40:00,27.0,27.04,26.99,27.04,107800.0,16.9184,16.9435,16.9122,16.9435,107800.0
2010-10-06 15:50:00,27.04,27.05,27.0,27.05,163400.0,16.9435,16.9498,16.9184,16.9498,163400.0
2010-10-07 09:30:00,27.01,27.23,27.0,27.13,83800.0,16.9247,17.0626,16.9184,16.9999,83800.0
2010-10-07 09:40:00,27.13,27.15,27.01,27.04,40000.0,16.9999,17.0124,16.9247,16.9435,40000.0
2010-10-07 09:50:00,27.05,27.08,27.0,27.02,32800.0,16.9498,16.9686,16.9184,16.931,32800.0
2010-10-07 10:00:00,27.0,27.02,26.96,27.0,36800.0,16.9184,16.931,16.8934,16.9184,36800.0
2010-10-07 10:10:00,27.0,27.02,26.98,26.98,39600.0,16.9184,16.931,16.9059,16.9059,39600.0
2010-10-07 10:20:00,26.99,27.01,26.97,27.0,20800.0,16.9122,16.9247,16.8996,16.9184,20800.0
2010-10-07 10:30:00,27.0,27.03,26.97,26.98,31000.0,16.9184,16.9372,16.8996,16.9059,31000.0
2010-10-07 10:40:00,26.99,26.99,26.93,26.98,26400.0,16.9122,16.9122,16.8746,16.9059,26400.0
2010-10-07 10:50:00,26.98,27.0,26.95,26.97,18600.0,16.9059,16.9184,16.8871,16.8996,18600.0
2010-10-07 11:00:00,26.98,26.98,26.9,26.92,59600.0,16.9059,16.9059,16.8558,16.8683,59600.0
2010-10-07 11:10:00,26.92,26.94,26.91,26.93,23400.0,16.8683,16.8808,16.862,16.8746,23400.0
2010-10-07 11:20:00,26.93,26.96,26.93,26.93,24200.0,16.8746,16.8934,16.8746,16.8746,24200.0
2010-10-07 11:30:00,26.94,26.96,26.94,26.95,31200.0,16.8808,16.8934,16.8808,16.8871,31200.0
2010-10-07 11:40:00,26.96,27.0,26.95,26.96,38800.0,16.8934,16.9184,16.8871,16.8934,38800.0
2010-10-07 11:50:00,26.96,26.98,26.96,26.97,17200.0,16.8934,16.9059,16.8934,16.8996,17200.0
2010-10-07 12:00:00,26.97,27.0,26.97,26.98,91600.0,16.8996,16.9184,16.8996,16.9059,91600.0
2010-10-07 12:10:00,26.99,27.0,26.96,26.96,32800.0,16.9122,16.9184,16.8934,16.8934,32800.0
2010-10-07 12:20:00,26.95,26.97,26.94,26.95,144800.0,16.8871,16.8996,16.8808,16.8871,144800.0
2010-10-07 12:30:00,26.95,26.96,26.88,26.89,83200.0,16.8871,16.8934,16.8432,16.8495,83200.0
2010-10-07 12:40:00,26.89,26.92,26.88,26.89,37000.0,16.8495,16.8683,16.8432,16.8495,37000.0
2010-10-07 12:50:00,26.89,26.91,26.88,26.89,19200.0,16.8495,16.862,16.8432,16.8495,19200.0
2010-10-07 13:00:00,26.89,26.89,26.85,26.88,90600.0,16.8495,16.8495,16.8244,16.8432,90600.0
2010-10-07 13:10:00,26.89,26.9,26.88,26.89,20000.0,16.8495,16.8558,16.8432,16.8495,20000.0
2010-10-07 13:20:00,26.89,26.9,26.87,26.87,11400.0,16.8495,16.8558,16.837,16.837,11400.0
2010-10-07 13:30:00,26.88,26.91,26.86,26.88,20600.0,16.8432,16.862,16.8307,16.8432,20600.0
2010-10-07 13:40:00,26.88,26.91,26.88,26.91,20400.0,16.8432,16.862,16.8432,16.862,20400.0
2010-10-07 13:50:00,26.91,26.96,26.9,26.96,29600.0,16.862,16.8934,16.8558,16.8934,29600.0
2010-10-07 14:00:00,26.96,26.96,26.93,26.95,55400.0,16.8934,16.8934,16.8746,16.8871,55400.0
2010-10-07 14:10:00,26.95,26.97,26.95,26.96,67200.0,16.8871,16.8996,16.8871,16.8934,67200.0
2010-10-07 14:20:00,26.96,26.98,26.96,26.96,20400.0,16.8934,16.9059,16.8934,16.8934,20400.0
2010-10-07 14:30:00,26.96,26.97,26.95,26.97,28800.0,16.8934,16.8996,16.8871,16.8996,28800.0
2010-10-07 14:40:00,26.97,26.99,26.97,26.99,20600.0,16.8996,16.9122,16.8996,16.9122,20600.0
2010-10-07 14:50:00,26.99,26.99,26.97,26.98,31200.0,16.9122,16.9122,16.8996,16.9059,31200.0
2010-10-07 15:00:00,26.98,27.0,26.97,26.99,28600.0,16.9059,16.9184,16.8996,16.9122,28600.0
2010-10-07 15:10:00,27.0,27.0,26.98,26.99,22200.0,16.9184,16.9184,16.9059,16.9122,22200.0
2010-10-07 15:20:00,26.99,26.99,26.96,26.96,25000.0,16.9122,16.9122,16.8934,16.8934,25000.0
2010-10-07 15:30:00,26.96,26.97,26.94,26.97,51000.0,16.8934,16.8996,16.8808,16.8996,51000.0
2010-10-07 15:40:00,26.97,26.99,26.96,26.96,54600.0,16.8996,16.9122,16.8934,16.8934,54600.0
2010-10-07 15:50:00,26.96,26.99,26.95,26.95,175000.0,16.8934,16.9122,16.8871,16.8871,175000.0
2010-10-08 09:30:00,27.03,27.03,26.9,26.98,60400.0,16.9372,16.9372,16.8558,16.9059,60400.0
2010-10-08 09:40:00,26.98,27.03,26.93,27.0,33600.0,16.9059,16.9372,16.8746,16.9184,33600.0
2010-10-08 09:50:00,27.01,27.05,26.99,26.99,24200.0,16.9247,16.9498,16.9122,16.9122,24200.0
2010-10-08 10:00:00,27.0,27.02,26.93,26.95,29400.0,16.9184,16.931,16.8746,16.8871,29400.0
2010-10-08 10:10:00,26.95,26.96,26.92,26.92,34200.0,16.8871,16.8934,16.8683,16.8683,34200.0
2010-10-08 10:20:00,26.92,26.92,26.86,26.88,47400.0,16.8683,16.8683,16.8307,16.8432,47400.0
2010-10-08 10:30:00,26.9,26.91,26.87,26.9,33600.0,16.8558,16.862,16.837,16.8558,33600.0
2010-10-08 10:40:00,26.9,26.9,26.86,26.86,62200.0,16.8558,16.8558,16.8307,16.8307,62200.0
2010-10-08 10:50:00,26.86,26.93,26.86,26.9,36400.0,16.8307,16.8746,16.8307,16.8558,36400.0
2010-10-08 11:00:00,26.91,26.93,26.9,26.9,27600.0,16.862,16.8746,16.8558,16.8558,27600.0
2010-10-08 11:10:00,26.9,26.92,26.89,26.91,27800.0,16.8558,16.8683,16.8495,16.862,27800.0
2010-10-08 11:20:00,26.91,26.95,26.89,26.93,97400.0,16.862,16.8871,16.8495,16.8746,97400.0
2010-10-08 11:30:00,26.94,26.99,26.94,26.98,74200.0,16.8808,16.9122,16.8808,16.9059,74200.0
2010-10-08 11:40:00,26.98,27.02,26.97,27.02,20800.0,16.9059,16.931,16.8996,16.931,20800.0
2010-10-08 11:50:00,27.02,27.04,27.01,27.02,74000.0,16.931,16.9435,16.9247,16.931,74000.0
2010-10-08 12:00:00,27.02,27.03,26.98,26.98,50200.0,16.931,16.9372,16.9059,16.9059,50200.0
2010-10-08 12:10:00,26.98,26.99,26.97,26.98,18400.0,16.9059,16.9122,16.8996,16.9059,18400.0
2010-10-08 12:20:00,26.98,27.0,26.98,26.99,57600.0,16.9059,16.9184,16.9059,16.9122,57600.0
2010-10-08 12:30:00,26.99,27.0,26.99,26.99,98200.0,16.9122,16.9184,16.9122,16.9122,98200.0
2010-10-08 12:40:00,26.99,26.99,26.96,26.97,54200.0,16.9122,16.9122,16.8934,16.8996,54200.0
2010-10-08 12:50:00,26.98,26.98,26.95,26.96,54600.0,16.9059,16.9059,16.8871,16.8934,54600.0
2010-10-08 13:00:00,26.96,26.97,26.95,26.95,38200.0,16.8934,16.8996,16.8871,16.8871,38200.0
2010-10-08 13:10:00,26.95,26.97,26.95,26.97,28200.0,16.8871,16.8996,16.8871,16.8996,28200.0
2010-10-08 13:20:00,26.98,26.99,26.93,26.93,119400.0,16.9059,16.9122,16.8746,16.8746,119400.0
2010-10-08 13:30:00,26.93,26.94,26.91,26.93,64000.0,16.8746,16.8808,16.862,16.8746,64000.0
2010-10-08 13:40:00,26.93,26.93,26.91,26.92,99200.0,16.8746,16.8746,16.862,16.8683,99200.0
2010-10-08 13:50:00,26.92,26.93,26.92,26.93,23800.0,16.8683,16.8746,16.8683,16.8746,23800.0
2010-10-08 14:00:00,26.93,26.94,26.91,26.93,54000.0,16.8746,16.8808,16.862,16.8746,54000.0
2010-10-08 14:10:00,26.93,26.94,26.9,26.91,48200.0,16.8746,16.8808,16.8558,16.862,48200.0
2010-10-08 14:20:00,26.92,26.95,26.92,26.93,44200.0,16.8683,16.8871,16.8683,16.8746,44200.0
2010-10-08 14:30:00,26.94,26.95,26.93,26.95,48000.0,16.8808,16.8871,16.8746,16.8871,48000.0
2010-10-08 14:40:00,26.95,26.96,26.93,26.95,93000.0,16.8871,16.8934,16.8746,16.8871,93000.0
2010-10-08 14:50:00,26.95,26.95,26.92,26.94,57200.0,16.8871,16.8871,16.8683,16.8808,57200.0
2010-10-08 15:00:00,26.94,26.95,26.92,26.93,121800.0,16.8808,16.8871,16.8683,16.8746,121800.0
2010-10-08 15:10:00,26.93,26.93,26.92,26.92,104800.0,16.8746,16.8746,16.8683,16.8683,104800.0
2010-10-08 15:20:00,26.92,26.93,26.87,26.88,115600.0,16.8683,16.8746,16.837,16.8432,115600.0
2010-10-08 15:30:00,26.88,26.95,26.88,26.92,140400.0,16.8432,16.8871,16.8432,16.8683,140400.0
2010-10-08 15:40:00,26.91,26.94,26.89,26.9,173000.0,16.862,16.8808,16.8495,16.8558,173000.0
2010-10-08 15:50:00,26.9,26.92,26.88,26.89,258000.0,16.8558,16.8683,16.8432,16.8495,258000.0
2010-10-11 09:30:00,26.86,26.86,26.77,26.77,124000.0,16.8307,16.8307,16.7743,16.7743,124000.0
2010-10-11 09:40:00,26.77,26.83,26.73,26.8,103400.0,16.7743,16.8119,16.7493,16.7931,103400.0
2010-10-11 09:50:00,26.81,26.84,26.79,26.83,117400.0,16.7994,16.8182,16.7868,16.8119,117400.0
2010-10-11 10:00:00,26.83,26.84,26.78,26.81,139400.0,16.8119,16.8182,16.7806,16.7994,139400.0
2010-10-11 10:10:00,26.8,26.81,26.76,26.79,59800.0,16.7931,16.7994,16.768,16.7868,59800.0
2010-10-11 10:20:00,26.79,26.82,26.77,26.81,55600.0,16.7868,16.8056,16.7743,16.7994,55600.0
2010-10-11 10:30:00,26.82,26.82,26.78,26.82,82800.0,16.8056,16.8056,16.7806,16.8056,82800.0
2010-10-11 10:40:00,26.82,26.84,26.79,26.82,202200.0,16.8056,16.8182,16.7868,16.8056,202200.0
2010-10-11 10:50:00,26.82,26.85,26.79,26.79,61400.0,16.8056,16.8244,16.7868,16.7868,61400.0
2010-10-11 11:00:00,26.79,26.82,26.78,26.82,148200.0,16.7868,16.8056,16.7806,16.8056,148200.0
2010-10-11 11:10:00,26.82,26.83,26.79,26.81,77600.0,16.8056,16.8119,16.7868,16.7994,77600.0
2010-10-11 11:20:00,26.81,26.82,26.8,26.81,88000.0,16.7994,16.8056,16.7931,16.7994,88000.0
2010-10-11 11:30:00,26.81,26.83,26.8,26.82,89200.0,16.7994,16.8119,16.7931,16.8056,89200.0
2010-10-11 11:40:00,26.82,26.84,26.81,26.83,35400.0,16.8056,16.8182,16.7994,16.8119,35400.0
2010-10-11 11:50:00,26.82,26.84,26.8,26.8,44600.0,16.8056,16.8182,16.7931,16.7931,44600.0
2010-10-11 12:00:00,26.8,26.81,26.79,26.8,28400.0,16.7931,16.7994,16.7868,16.7931,28400.0
2010-10-11 12:10:00,26.8,26.8,26.79,26.8,33400.0,16.7931,16.7931,16.7868,16.7931,33400.0
2010-10-11 12:20:00,26.8,26.81,26.79,26.81,28400.0,16.7931,16.7994,16.7868,16.7994,28400.0
2010-10-11 12:30:00,26.81,26.82,26.8,26.81,53600.0,16.7994,16.8056,16.7931,16.7994,53600.0
2010-10-11 12:40:00,26.81,26.82,26.8,26.8,38200.0,16.7994,16.8056,16.7931,16.7931,38200.0
2010-10-11 12:50:00,26.8,26.8,26.78,26.8,27400.0,16.7931,16.7931,16.7806,16.7931,27400.0
2010-10-11 13:00:00,26.8,26.81,26.79,26.8,28800.0,16.7931,16.7994,16.7868,16.7931,28800.0
2010-10-11 13:10:00,26.8,26.81,26.79,26.8,42000.0,16.7931,16.7994,16.7868,16.7931,42000.0
2010-10-11 13:20:00,26.8,26.82,26.8,26.81,18800.0,16.7931,16.8056,16.7931,16.7994,18800.0
2010-10-11 13:30:00,26.82,26.82,26.8,26.8,69800.0,16.8056,16.8056,16.7931,16.7931,69800.0
2010-10-11 13:40:00,26.8,26.81,26.77,26.78,35000.0,16.7931,16.7994,16.7743,16.7806,35000.0
2010-10-11 13:50:00,26.77,26.78,26.77,26.78,36200.0,16.7743,16.7806,16.7743,16.7806,36200.0
2010-10-11 14:00:00,26.78,26.79,26.75,26.77,83000.0,16.7806,16.7868,16.7618,16.7743,83000.0
2010-10-11 14:10:00,26.77,26.78,26.75,26.78,32800.0,16.7743,16.7806,16.7618,16.7806,32800.0
2010-10-11 14:20:00,26.78,26.78,26.77,26.78,36600.0,16.7806,16.7806,16.7743,16.7806,36600.0
2010-10-11 14:30:00,26.78,26.79,26.77,26.77,72600.0,16.7806,16.7868,16.7743,16.7743,72600.0
2010-10-11 14:40:00,26.77,26.78,26.77,26.77,34400.0,16.7743,16.7806,16.7743,16.7743,34400.0
2010-10-11 14:50:00,26.77,26.8,26.75,26.75,52600.0,16.7743,16.7931,16.7618,16.7618,52600.0
2010-10-11 15:00:00,26.75,26.75,26.74,26.75,72200.0,16.7618,16.7618,16.7555,16.7618,72200.0
2010-10-11 15:10:00,26.75,26.75,26.73,26.75,49000.0,16.7618,16.7618,16.7493,16.7618,49000.0
2010-10-11 15:20:00,26.75,26.75,26.73,26.74,66200.0,16.7618,16.7618,16.7493,16.7555,66200.0
2010-10-11 15:30:00,26.74,26.74,26.71,26.71,110600.0,16.7555,16.7555,16.7367,16.7367,110600.0
2010-10-11 15:40:00,26.71,26.74,26.68,26.74,110000.0,16.7367,16.7555,16.7179,16.7555,110000.0
2010-10-11 15:50:00,26.74,26.76,26.73,26.75,151200.0,16.7555,16.768,16.7493,16.7618,151200.0
2010-10-12 09:30:00,26.67,26.75,26.66,26.72,71000.0,16.7117,16.7618,16.7054,16.743,71000.0
2010-10-12 09:40:00,26.72,26.73,26.63,26.65,65400.0,16.743,16.7493,16.6866,16.6991,65400.0
2010-10-12 09:50:00,26.65,26.66,26.61,26.61,71600.0,16.6991,16.7054,16.6741,16.6741,71600.0
2010-10-12 10:00:00,26.62,26.64,26.58,26.58,64200.0,16.6803,16.6929,16.6553,16.6553,64200.0
2010-10-12 10:10:00,26.59,26.65,26.58,26.63,69200.0,16.6615,16.6991,16.6553,16.6866,69200.0
2010-10-12 10:20:00,26.64,26.65,26.61,26.63,132600.0,16.6929,16.6991,16.6741,16.6866,132600.0
2010-10-12 10:30:00,26.63,26.65,26.61,26.63,60200.0,16.6866,16.6991,16.6741,16.6866,60200.0
2010-10-12 10:40:00,26.63,26.68,26.62,26.65,121400.0,16.6866,16.7179,16.6803,16.6991,121400.0
2010-10-12 10:50:00,26.66,26.68,26.63,26.63,54400.0,16.7054,16.7179,16.6866,16.6866,54400.0
2010-10-12 11:00:00,26.63,26.68,26.6,26.68,38800.0,16.6866,16.7179,16.6678,16.7179,38800.0
2010-10-12 11:10:00,26.68,26.68,26.64,26.67,65800.0,16.7179,16.7179,16.6929,16.7117,65800.0
2010-10-12 11:20:00,26.67,26.73,26.67,26.72,41200.0,16.7117,16.7493,16.7117,16.743,41200.0
2010-10-12 11:30:00,26.72,26.72,26.71,26.71,19000.0,16.743,16.743,16.7367,16.7367,19000.0
2010-10-12 11:40:00,26.71,26.73,26.71,26.71,35600.0,16.7367,16.7493,16.7367,16.7367,35600.0
2010-10-12 11:50:00,26.72,26.72,26.7,26.72,30400.0,16.743,16.743,16.7305,16.743,30400.0
2010-10-12 12:00:00,26.72,26.75,26.72,26.74,31000.0,16.743,16.7618,16.743,16.7555,31000.0
2010-10-12 12:10:00,26.73,26.75,26.73,26.75,32000.0,16.7493,16.7618,16.7493,16.7618,32000.0
2010-10-12 12:20:00,26.74,26.76,26.72,26.72,30600.0,16.7555,16.768,16.743,16.743,30600.0
2010-10-12 12:30:00,26.72,26.72,26.72,26.72,15000.0,16.743,16.743,16.743,16.743,15000.0
2010-10-12 12:40:00,26.72,26.72,26.67,26.68,60600.0,16.743,16.743,16.7117,16.7179,60600.0
2010-10-12 12:50:00,26.67,26.68,26.66,26.68,14400.0,16.7117,16.7179,16.7054,16.7179,14400.0
2010-10-12 13:00:00,26.67,26.68,26.67,26.68,55400.0,16.7117,16.7179,16.7117,16.7179,55400.0
2010-10-12 13:10:00,26.68,26.68,26.66,26.68,31600.0,16.7179,16.7179,16.7054,16.7179,31600.0
2010-10-12 13:20:00,26.68,26.7,26.68,26.68,29600.0,16.7179,16.7305,16.7179,16.7179,29600.0
2010-10-12 13:30:00,26.68,26.69,26.67,26.68,18800.0,16.7179,16.7242,16.7117,16.7179,18800.0
2010-10-12 13:40:00,26.68,26.68,26.66,26.68,26400.0,16.7179,16.7179,16.7054,16.7179,26400.0
2010-10-12 13:50:00,26.68,26.68,26.66,26.68,25600.0,16.7179,16.7179,16.7054,16.7179,25600.0
2010-10-12 14:00:00,26.68,26.71,26.64,26.69,84000.0,16.7179,16.7367,16.6929,16.7242,84000.0
2010-10-12 14:10:00,26.69,26.75,26.69,26.75,80400.0,16.7242,16.7618,16.7242,16.7618,80400.0
2010-10-12 14:20:00,26.75,26.75,26.68,26.68,53400.0,16.7618,16.7618,16.7179,16.7179,53400.0
2010-10-12 14:30:00,26.68,26.7,26.66,26.67,45600.0,16.7179,16.7305,16.7054,16.7117,45600.0
2010-10-12 14:40:00,26.68,26.74,26.67,26.73,46400.0,16.7179,16.7555,16.7117,16.7493,46400.0
2010-10-12 14:50:00,26.73,26.74,26.73,26.74,38600.0,16.7493,16.7555,16.7493,16.7555,38600.0
2010-10-12 15:00:00,26.73,26.74,26.68,26.7,105000.0,16.7493,16.7555,16.7179,16.7305,105000.0
2010-10-12 15:10:00,26.7,26.75,26.7,26.75,70800.0,16.7305,16.7618,16.7305,16.7618,70800.0
2010-10-12 15:20:00,26.75,26.86,26.74,26.86,78000.0,16.7618,16.8307,16.7555,16.8307,78000.0
2010-10-12 15:30:00,26.86,26.86,26.82,26.83,120800.0,16.8307,16.8307,16.8056,16.8119,120800.0
2010-10-12 15:40:00,26.83,26.85,26.81,26.85,100000.0,16.8119,16.8244,16.7994,16.8244,100000.0
2010-10-12 15:50:00,26.85,26.86,26.8,26.8,142600.0,16.8244,16.8307,16.7931,16.7931,142600.0
2010-10-13 09:30:00,26.85,26.93,26.73,26.74,66600.0,16.8244,16.8746,16.7493,16.7555,66600.0
2010-10-13 09:40:00,26.75,26.83,26.73,26.83,55800.0,16.7618,16.8119,16.7493,16.8119,55800.0
2010-10-13 09:50:00,26.83,26.86,26.75,26.84,32400.0,16.8119,16.8307,16.7618,16.8182,32400.0
2010-10-13 10:00:00,26.84,26.9,26.8,26.81,47200.0,16.8182,16.8558,16.7931,16.7994,47200.0
2010-10-13 10:10:00,26.81,26.85,26.79,26.81,39600.0,16.7994,16.8244,16.7868,16.7994,39600.0
2010-10-13 10:20:00,26.8,26.86,26.78,26.82,51200.0,16.7931,16.8307,16.7806,16.8056,51200.0
2010-10-13 10:30:00,26.82,26.9,26.82,26.9,55800.0,16.8056,16.8558,16.8056,16.8558,55800.0
2010-10-13 10:40:00,26.9,26.9,26.85,26.86,35600.0,16.8558,16.8558,16.8244,16.8307,35600.0
2010-10-13 10:50:00,26.86,26.88,26.83,26.86,36400.0,16.8307,16.8432,16.8119,16.8307,36400.0
2010-10-13 11:00:00,26.86,26.87,26.81,26.82,52800.0,16.8307,16.837,16.7994,16.8056,52800.0
2010-10-13 11:10:00,26.83,26.87,26.82,26.87,58600.0,16.8119,16.837,16.8056,16.837,58600.0
2010-10-13 11:20:00,26.86,26.88,26.82,26.84,38600.0,16.8307,16.8432,16.8056,16.8182,38600.0
2010-10-13 11:30:00,26.83,26.83,26.8,26.8,24200.0,16.8119,16.8119,16.7931,16.7931,24200.0
2010-10-13 11:40:00,26.8,26.85,26.8,26.85,31200.0,16.7931,16.8244,16.7931,16.8244,31200.0
2010-10-13 11:50:00,26.85,26.85,26.83,26.84,14400.0,16.8244,16.8244,16.8119,16.8182,14400.0
2010-10-13 12:00:00,26.84,26.85,26.83,26.85,18800.0,16.8182,16.8244,16.8119,16.8244,18800.0
2010-10-13 12:10:00,26.85,26.85,26.83,26.84,32200.0,16.8244,16.8244,16.8119,16.8182,32200.0
2010-10-13 12:20:00,26.84,26.87,26.84,26.86,26800.0,16.8182,16.837,16.8182,16.8307,26800.0
2010-10-13 12:30:00,26.86,26.88,26.85,26.86,26800.0,16.8307,16.8432,16.8244,16.8307,26800.0
2010-10-13 12:40:00,26.86,26.87,26.86,26.86,14000.0,16.8307,16.837,16.8307,16.8307,14000.0
2010-10-13 12:50:00,26.86,26.88,26.85,26.85,31800.0,16.8307,16.8432,16.8244,16.8244,31800.0
2010-10-13 13:00:00,26.84,26.84,26.77,26.78,131600.0,16.8182,16.8182,16.7743,16.7806,131600.0
2010-10-13 13:10:00,26.78,26.79,26.75,26.76,106600.0,16.7806,16.7868,16.7618,16.768,106600.0
2010-10-13 13:20:00,26.77,26.79,26.76,26.77,32400.0,16.7743,16.7868,16.768,16.7743,32400.0
2010-10-13 13:30:00,26.77,26.8,26.76,26.8,55600.0,16.7743,16.7931,16.768,16.7931,55600.0
2010-10-13 13:40:00,26.8,26.81,26.77,26.78,79400.0,16.7931,16.7994,16.7743,16.7806,79400.0
2010-10-13 13:50:00,26.78,26.79,26.75,26.75,63800.0,16.7806,16.7868,16.7618,16.7618,63800.0
2010-10-13 14:00:00,26.75,26.8,26.75,26.78,64600.0,16.7618,16.7931,16.7618,16.7806,64600.0
2010-10-13 14:10:00,26.78,26.79,26.78,26.78,67800.0,16.7806,16.7868,16.7806,16.7806,67800.0
2010-10-13 14:20:00,26.78,26.79,26.75,26.75,65800.0,16.7806,16.7868,16.7618,16.7618,65800.0
2010-10-13 14:30:00,26.76,26.8,26.76,26.77,51000.0,16.768,16.7931,16.768,16.7743,51000.0
2010-10-13 14:40:00,26.77,26.78,26.74,26.74,38600.0,16.7743,16.7806,16.7555,16.7555,38600.0
2010-10-13 14:50:00,26.75,26.77,26.73,26.74,49000.0,16.7618,16.7743,16.7493,16.7555,49000.0
2010-10-13 15:00:00,26.74,26.77,26.72,26.74,73200.0,16.7555,16.7743,16.743,16.7555,73200.0
2010-10-13 15:10:00,26.74,26.78,26.73,26.76,105400.0,16.7555,16.7806,16.7493,16.768,105400.0
2010-10-13 15:20:00,26.76,26.8,26.74,26.74,92000.0,16.768,16.7931,16.7555,16.7555,92000.0
2010-10-13 15:30:00,26.74,26.78,26.74,26.76,96400.0,16.7555,16.7806,16.7555,16.768,96400.0
2010-10-13 15:40:00,26.76,26.79,26.74,26.75,133400.0,16.768,16.7868,16.7555,16.7618,133400.0
2010-10-13 15:50:00,26.74,26.76,26.72,26.74,232000.0,16.7555,16.768,16.743,16.7555,232000.0
2010-10-14 09:30:00,26.75,26.9,26.75,26.87,47600.0,16.7618,16.8558,16.7618,16.837,47600.0
2010-10-14 09:40:00,26.85,26.92,26.84,26.85,42800.0,16.8244,16.8683,16.8182,16.8244,42800.0
2010-10-14 09:50:00,26.86,26.86,26.77,26.78,35600.0,16.8307,16.8307,16.7743,16.7806,35600.0
2010-10-14 10:00:00,26.78,26.86,26.78,26.83,27000.0,16.7806,16.8307,16.7806,16.8119,27000.0
2010-10-14 10:10:00,26.83,26.86,26.79,26.84,37000.0,16.8119,16.8307,16.7868,16.8182,37000.0
2010-10-14 10:20:00,26.85,26.89,26.83,26.89,18200.0,16.8244,16.8495,16.8119,16.8495,18200.0
2010-10-14 10:30:00,26.9,26.9,26.85,26.86,27200.0,16.8558,16.8558,16.8244,16.8307,27200.0
2010-10-14 10:40:00,26.86,26.9,26.86,26.87,27200.0,16.8307,16.8558,16.8307,16.837,27200.0
2010-10-14 10:50:00,26.87,26.88,26.82,26.83,40600.0,16.837,16.8432,16.8056,16.8119,40600.0
2010-10-14 11:00:00,26.83,26.83,26.8,26.8,43800.0,16.8119,16.8119,16.7931,16.7931,43800.0
2010-10-14 11:10:00,26.8,26.81,26.79,26.8,54200.0,16.7931,16.7994,16.7868,16.7931,54200.0
2010-10-14 11:20:00,26.8,26.81,26.75,26.78,58000.0,16.7931,16.7994,16.7618,16.7806,58000.0
2010-10-14 11:30:00,26.78,26.78,26.73,26.74,111600.0,16.7806,16.7806,16.7493,16.7555,111600.0
2010-10-14 11:40:00,26.74,26.75,26.67,26.68,83400.0,16.7555,16.7618,16.7117,16.7179,83400.0
2010-10-14 11:50:00,26.68,26.72,26.68,26.72,20600.0,16.7179,16.743,16.7179,16.743,20600.0
2010-10-14 12:00:00,26.72,26.74,26.72,26.72,39000.0,16.743,16.7555,16.743,16.743,39000.0
2010-10-14 12:10:00,26.72,26.72,26.7,26.7,36000.0,16.743,16.743,16.7305,16.7305,36000.0
2010-10-14 12:20:00,26.7,26.7,26.66,26.68,66400.0,16.7305,16.7305,16.7054,16.7179,66400.0
2010-10-14 12:30:00,26.68,26.68,26.63,26.65,60800.0,16.7179,16.7179,16.6866,16.6991,60800.0
2010-10-14 12:40:00,26.65,26.66,26.59,26.61,88200.0,16.6991,16.7054,16.6615,16.6741,88200.0
2010-10-14 12:50:00,26.61,26.64,26.61,26.64,15800.0,16.6741,16.6929,16.6741,16.6929,15800.0
2010-10-14 13:00:00,26.64,26.65,26.59,26.61,92600.0,16.6929,16.6991,16.6615,16.6741,92600.0
2010-10-14 13:10:00,26.61,26.63,26.59,26.6,47800.0,16.6741,16.6866,16.6615,16.6678,47800.0
2010-10-14 13:20:00,26.6,26.61,26.59,26.61,29400.0,16.6678,16.6741,16.6615,16.6741,29400.0
2010-10-14 13:30:00,26.61,26.66,26.61,26.65,26400.0,16.6741,16.7054,16.6741,16.6991,26400.0
2010-10-14 13:40:00,26.66,26.67,26.63,26.64,47200.0,16.7054,16.7117,16.6866,16.6929,47200.0
2010-10-14 13:50:00,26.64,26.66,26.62,26.66,48600.0,16.6929,16.7054,16.6803,16.7054,48600.0
2010-10-14 14:00:00,26.66,26.66,26.59,26.6,66600.0,16.7054,16.7054,16.6615,16.6678,66600.0
2010-10-14 14:10:00,26.6,26.61,26.54,26.56,95000.0,16.6678,16.6741,16.6302,16.6427,95000.0
2010-10-14 14:20:00,26.56,26.58,26.53,26.53,76800.0,16.6427,16.6553,16.6239,16.6239,76800.0
2010-10-14 14:30:00,26.53,26.55,26.52,26.54,98200.0,16.6239,16.6365,16.6177,16.6302,98200.0
2010-10-14 14:40:00,26.54,26.54,26.47,26.49,125200.0,16.6302,16.6302,16.5863,16.5989,125200.0
2010-10-14 14:50:00,26.49,26.54,26.49,26.52,88200.0,16.5989,16.6302,16.5989,16.6177,88200.0
2010-10-14 15:00:00,26.51,26.57,26.5,26.57,66000.0,16.6114,16.649,16.6051,16.649,66000.0
2010-10-14 15:10:00,26.57,26.61,26.57,26.6,115000.0,16.649,16.6741,16.649,16.6678,115000.0
2010-10-14 15:20:00,26.61,26.63,26.6,26.6,94000.0,16.6741,16.6866,16.6678,16.6678,94000.0
2010-10-14 15:30:00,26.6,26.61,26.58,26.6,91600.0,16.6678,16.6741,16.6553,16.6678,91600.0
2010-10-14 15:40:00,26.6,26.6,26.57,26.57,157400.0,16.6678,16.6678,16.649,16.649,157400.0
2010-10-14 15:50:00,26.57,26.64,26.57,26.61,267000.0,16.649,16.6929,16.649,16.6741,267000.0
2010-10-15 09:30:00,26.76,26.93,26.76,26.93,367400.0,16.768,16.8746,16.768,16.8746,367400.0
2010-10-15 09:40:00,26.93,26.95,26.78,26.78,154400.0,16.8746,16.8871,16.7806,16.7806,154400.0
2010-10-15 09:50:00,26.79,26.85,26.78,26.8,112800.0,16.7868,16.8244,16.7806,16.7931,112800.0
2010-10-15 10:00:00,26.8,26.84,26.74,26.77,64200.0,16.7931,16.8182,16.7555,16.7743,64200.0
2010-10-15 10:10:00,26.78,26.81,26.75,26.75,108200.0,16.7806,16.7994,16.7618,16.7618,108200.0
2010-10-15 10:20:00,26.75,26.79,26.65,26.78,77800.0,16.7618,16.7868,16.6991,16.7806,77800.0
2010-10-15 10:30:00,26.78,26.82,26.75,26.8,59000.0,16.7806,16.8056,16.7618,16.7931,59000.0
2010-10-15 10:40:00,26.8,26.81,26.76,26.77,42800.0,16.7931,16.7994,16.768,16.7743,42800.0
2010-10-15 10:50:00,26.77,26.8,26.74,26.75,57800.0,16.7743,16.7931,16.7555,16.7618,57800.0
2010-10-15 11:00:00,26.75,26.82,26.75,26.81,40400.0,16.7618,16.8056,16.7618,16.7994,40400.0
2010-10-15 11:10:00,26.81,26.81,26.72,26.72,29000.0,16.7994,16.7994,16.743,16.743,29000.0
2010-10-15 11:20:00,26.72,26.79,26.72,26.77,66800.0,16.743,16.7868,16.743,16.7743,66800.0
2010-10-15 11:30:00,26.77,26.81,26.76,26.78,41400.0,16.7743,16.7994,16.768,16.7806,41400.0
2010-10-15 11:40:00,26.78,26.8,26.75,26.75,35400.0,16.7806,16.7931,16.7618,16.7618,35400.0
2010-10-15 11:50:00,26.75,26.75,26.65,26.66,85000.0,16.7618,16.7618,16.6991,16.7054,85000.0
2010-10-15 12:00:00,26.66,26.67,26.63,26.64,39800.0,16.7054,16.7117,16.6866,16.6929,39800.0
2010-10-15 12:10:00,26.63,26.7,26.63,26.7,35800.0,16.6866,16.7305,16.6866,16.7305,35800.0
2010-10-15 12:20:00,26.7,26.82,26.7,26.81,118000.0,16.7305,16.8056,16.7305,16.7994,118000.0
2010-10-15 12:30:00,26.81,26.85,26.76,26.77,157000.0,16.7994,16.8244,16.768,16.7743,157000.0
2010-10-15 12:40:00,26.77,26.78,26.71,26.77,253200.0,16.7743,16.7806,16.7367,16.7743,253200.0
2010-10-15 12:50:00,26.77,26.77,26.72,26.73,46800.0,16.7743,16.7743,16.743,16.7493,46800.0
2010-10-15 13:00:00,26.73,26.77,26.73,26.77,13800.0,16.7493,16.7743,16.7493,16.7743,13800.0
2010-10-15 13:10:00,26.77,26.77,26.73,26.74,25200.0,16.7743,16.7743,16.7493,16.7555,25200.0
2010-10-15 13:20:00,26.74,26.75,26.72,26.75,14600.0,16.7555,16.7618,16.743,16.7618,14600.0
2010-10-15 13:30:00,26.75,26.79,26.75,26.78,33600.0,16.7618,16.7868,16.7618,16.7806,33600.0
2010-10-15 13:40:00,26.77,26.78,26.68,26.71,48200.0,16.7743,16.7806,16.7179,16.7367,48200.0
2010-10-15 13:50:00,26.71,26.74,26.67,26.68,31400.0,16.7367,16.7555,16.7117,16.7179,31400.0
2010-10-15 14:00:00,26.68,26.71,26.64,26.68,46000.0,16.7179,16.7367,16.6929,16.7179,46000.0
2010-10-15 14:10:00,26.68,26.74,26.66,26.72,53200.0,16.7179,16.7555,16.7054,16.743,53200.0
2010-10-15 14:20:00,26.71,26.75,26.68,26.75,41400.0,16.7367,16.7618,16.7179,16.7618,41400.0
2010-10-15 14:30:00,26.75,26.75,26.72,26.74,52000.0,16.7618,16.7618,16.743,16.7555,52000.0
2010-10-15 14:40:00,26.74,26.74,26.68,26.68,47600.0,16.7555,16.7555,16.7179,16.7179,47600.0
2010-10-15 14:50:00,26.68,26.7,26.66,26.7,67800.0,16.7179,16.7305,16.7054,16.7305,67800.0
2010-10-15 15:00:00,26.7,26.7,26.66,26.67,54200.0,16.7305,16.7305,16.7054,16.7117,54200.0
2010-10-15 15:10:00,26.66,26.73,26.66,26.7,77200.0,16.7054,16.7493,16.7054,16.7305,77200.0
2010-10-15 15:20:00,26.7,26.72,26.68,26.69,50400.0,16.7305,16.743,16.7179,16.7242,50400.0
2010-10-15 15:30:00,26.7,26.72,26.68,26.72,88200.0,16.7305,16.743,16.7179,16.743,88200.0
2010-10-15 15:40:00,26.72,26.73,26.7,26.7,157000.0,16.743,16.7493,16.7305,16.7305,157000.0
2010-10-15 15:50:00,26.7,26.71,26.67,26.67,260400.0,16.7305,16.7367,16.7117,16.7117,260400.0
2010-10-18 09:30:00,26.72,26.75,26.68,26.7,30000.0,16.743,16.7618,16.7179,16.7305,30000.0
2010-10-18 09:40:00,26.7,26.75,26.67,26.75,38800.0,16.7305,16.7618,16.7117,16.7618,38800.0
2010-10-18 09:50:00,26.74,26.83,26.74,26.79,31600.0,16.7555,16.8119,16.7555,16.7868,31600.0
2010-10-18 10:00:00,26.79,26.86,26.78,26.86,43400.0,16.7868,16.8307,16.7806,16.8307,43400.0
2010-10-18 10:10:00,26.86,26.9,26.86,26.86,28400.0,16.8307,16.8558,16.8307,16.8307,28400.0
2010-10-18 10:20:00,26.86,26.88,26.86,26.88,24000.0,16.8307,16.8432,16.8307,16.8432,24000.0
2010-10-18 10:30:00,26.87,26.88,26.85,26.86,18400.0,16.837,16.8432,16.8244,16.8307,18400.0
2010-10-18 10:40:00,26.86,26.87,26.82,26.85,27800.0,16.8307,16.837,16.8056,16.8244,27800.0
2010-10-18 10:50:00,26.85,26.88,26.84,26.86,19200.0,16.8244,16.8432,16.8182,16.8307,19200.0
2010-10-18 11:00:00,26.86,26.86,26.78,26.79,20600.0,16.8307,16.8307,16.7806,16.7868,20600.0
2010-10-18 11:10:00,26.8,26.82,26.78,26.79,22400.0,16.7931,16.8056,16.7806,16.7868,22400.0
2010-10-18 11:20:00,26.79,26.85,26.79,26.85,19000.0,16.7868,16.8244,16.7868,16.8244,19000.0
2010-10-18 11:30:00,26.85,26.86,26.81,26.83,17000.0,16.8244,16.8307,16.7994,16.8119,17000.0
2010-10-18 11:40:00,26.84,26.84,26.81,26.81,16800.0,16.8182,16.8182,16.7994,16.7994,16800.0
2010-10-18 11:50:00,26.82,26.84,26.8,26.82,15800.0,16.8056,16.8182,16.7931,16.8056,15800.0
2010-10-18 12:00:00,26.82,26.84,26.81,26.84,19800.0,16.8056,16.8182,16.7994,16.8182,19800.0
2010-10-18 12:10:00,26.84,26.85,26.84,26.84,8200.0,16.8182,16.8244,16.8182,16.8182,8200.0
2010-10-18 12:20:00,26.84,26.86,26.84,26.84,12200.0,16.8182,16.8307,16.8182,16.8182,12200.0
2010-10-18 12:30:00,26.84,26.85,26.84,26.84,17200.0,16.8182,16.8244,16.8182,16.8182,17200.0
2010-10-18 12:40:00,26.84,26.86,26.84,26.85,13600.0,16.8182,16.8307,16.8182,16.8244,13600.0
2010-10-18 12:50:00,26.85,26.86,26.83,26.85,17800.0,16.8244,16.8307,16.8119,16.8244,17800.0
2010-10-18 13:00:00,26.85,26.86,26.83,26.86,17800.0,16.8244,16.8307,16.8119,16.8307,17800.0
2010-10-18 13:10:00,26.86,26.87,26.85,26.87,9000.0,16.8307,16.837,16.8244,16.837,9000.0
2010-10-18 13:20:00,26.86,26.87,26.85,26.86,15800.0,16.8307,16.837,16.8244,16.8307,15800.0
2010-10-18 13:30:00,26.85,26.86,26.84,26.86,16200.0,16.8244,16.8307,16.8182,16.8307,16200.0
2010-10-18 13:40:00,26.85,26.86,26.83,26.85,14800.0,16.8244,16.8307,16.8119,16.8244,14800.0
2010-10-18 13:50:00,26.84,26.84,26.82,26.82,9000.0,16.8182,16.8182,16.8056,16.8056,9000.0
2010-10-18 14:00:00,26.83,26.85,26.82,26.82,17400.0,16.8119,16.8244,16.8056,16.8056,17400.0
2010-10-18 14:10:00,26.83,26.85,26.82,26.85,15600.0,16.8119,16.8244,16.8056,16.8244,15600.0
2010-10-18 14:20:00,26.85,26.86,26.84,26.86,18000.0,16.8244,16.8307,16.8182,16.8307,18000.0
2010-10-18 14:30:00,26.86,26.86,26.83,26.84,20800.0,16.8307,16.8307,16.8119,16.8182,20800.0
2010-10-18 14:40:00,26.84,26.86,26.83,26.84,147600.0,16.8182,16.8307,16.8119,16.8182,147600.0
2010-10-18 14:50:00,26.84,26.86,26.82,26.84,116200.0,16.8182,16.8307,16.8056,16.8182,116200.0
2010-10-18 15:00:00,26.85,26.91,26.84,26.91,49200.0,16.8244,16.862,16.8182,16.862,49200.0
2010-10-18 15:10:00,26.91,26.91,26.9,26.91,52400.0,16.862,16.862,16.8558,16.862,52400.0
2010-10-18 15:20:00,26.9,26.91,26.86,26.89,74600.0,16.8558,16.862,16.8307,16.8495,74600.0
2010-10-18 15:30:00,26.89,26.93,26.89,26.92,101200.0,16.8495,16.8746,16.8495,16.8683,101200.0
2010-10-18 15:40:00,26.91,26.93,26.91,26.92,45600.0,16.862,16.8746,16.862,16.8683,45600.0
2010-10-18 15:50:00,26.92,26.96,26.91,26.95,376200.0,16.8683,16.8934,16.862,16.8871,376200.0
2010-10-19 09:30:00,26.72,26.87,26.7,26.71,65400.0,16.743,16.837,16.7305,16.7367,65400.0
2010-10-19 09:40:00,26.72,26.87,26.7,26.84,63600.0,16.743,16.837,16.7305,16.8182,63600.0
2010-10-19 09:50:00,26.84,26.9,26.83,26.9,76800.0,16.8182,16.8558,16.8119,16.8558,76800.0
2010-10-19 10:00:00,26.89,26.91,26.81,26.83,55600.0,16.8495,16.862,16.7994,16.8119,55600.0
2010-10-19 10:10:00,26.85,26.9,26.83,26.89,34600.0,16.8244,16.8558,16.8119,16.8495,34600.0
2010-10-19 10:20:00,26.88,26.89,26.84,26.89,28400.0,16.8432,16.8495,16.8182,16.8495,28400.0
2010-10-19 10:30:00,26.88,26.91,26.82,26.85,33200.0,16.8432,16.862,16.8056,16.8244,33200.0
2010-10-19 10:40:00,26.85,26.86,26.81,26.84,25200.0,16.8244,16.8307,16.7994,16.8182,25200.0
2010-10-19 10:50:00,26.84,26.84,26.75,26.75,30000.0,16.8182,16.8182,16.7618,16.7618,30000.0
2010-10-19 11:00:00,26.76,26.82,26.75,26.8,35400.0,16.768,16.8056,16.7618,16.7931,35400.0
2010-10-19 11:10:00,26.81,26.84,26.81,26.82,19000.0,16.7994,16.8182,16.7994,16.8056,19000.0
2010-10-19 11:20:00,26.82,26.85,26.77,26.83,19800.0,16.8056,16.8244,16.7743,16.8119,19800.0
2010-10-19 11:30:00,26.84,26.89,26.83,26.86,18200.0,16.8182,16.8495,16.8119,16.8307,18200.0
2010-10-19 11:40:00,26.86,26.92,26.86,26.9,18200.0,16.8307,16.8683,16.8307,16.8558,18200.0
2010-10-19 11:50:00,26.9,26.97,26.89,26.93,79000.0,16.8558,16.8996,16.8495,16.8746,79000.0
2010-10-19 12:00:00,26.93,26.93,26.86,26.86,185200.0,16.8746,16.8746,16.8307,16.8307,185200.0
2010-10-19 12:10:00,26.86,26.88,26.86,26.86,57800.0,16.8307,16.8432,16.8307,16.8307,57800.0
2010-10-19 12:20:00,26.86,26.86,26.83,26.83,34200.0,16.8307,16.8307,16.8119,16.8119,34200.0
2010-10-19 12:30:00,26.84,26.88,26.84,26.88,87600.0,16.8182,16.8432,16.8182,16.8432,87600.0
2010-10-19 12:40:00,26.88,26.9,26.87,26.9,12800.0,16.8432,16.8558,16.837,16.8558,12800.0
2010-10-19 12:50:00,26.9,26.91,26.87,26.89,15400.0,16.8558,16.862,16.837,16.8495,15400.0
2010-10-19 13:00:00,26.89,26.93,26.89,26.93,39200.0,16.8495,16.8746,16.8495,16.8746,39200.0
2010-10-19 13:10:00,26.93,26.93,26.88,26.9,16400.0,16.8746,16.8746,16.8432,16.8558,16400.0
2010-10-19 13:20:00,26.9,26.92,26.88,26.89,19600.0,16.8558,16.8683,16.8432,16.8495,19600.0
2010-10-19 13:30:00,26.88,26.93,26.88,26.91,61200.0,16.8432,16.8746,16.8432,16.862,61200.0
2010-10-19 13:40:00,26.91,26.93,26.89,26.91,20600.0,16.862,16.8746,16.8495,16.862,20600.0
2010-10-19 13:50:00,26.91,26.91,26.83,26.86,56400.0,16.862,16.862,16.8119,16.8307,56400.0
2010-10-19 14:00:00,26.85,26.86,26.75,26.8,152200.0,16.8244,16.8307,16.7618,16.7931,152200.0
2010-10-19 14:10:00,26.8,26.82,26.78,26.78,57400.0,16.7931,16.8056,16.7806,16.7806,57400.0
2010-10-19 14:20:00,26.79,26.79,26.7,26.73,36600.0,16.7868,16.7868,16.7305,16.7493,36600.0
2010-10-19 14:30:00,26.74,26.8,26.73,26.74,106800.0,16.7555,16.7931,16.7493,16.7555,106800.0
2010-10-19 14:40:00,26.74,26.75,26.72,26.73,45400.0,16.7555,16.7618,16.743,16.7493,45400.0
2010-10-19 14:50:00,26.73,26.74,26.7,26.7,108200.0,16.7493,16.7555,16.7305,16.7305,108200.0
2010-10-19 15:00:00,26.7,26.72,26.67,26.7,104200.0,16.7305,16.743,16.7117,16.7305,104200.0
2010-10-19 15:10:00,26.7,26.73,26.66,26.72,40200.0,16.7305,16.7493,16.7054,16.743,40200.0
2010-10-19 15:20:00,26.72,26.73,26.64,26.65,41000.0,16.743,16.7493,16.6929,16.6991,41000.0
2010-10-19 15:30:00,26.66,26.68,26.63,26.68,67200.0,16.7054,16.7179,16.6866,16.7179,67200.0
2010-10-19 15:40:00,26.68,26.72,26.67,26.69,159800.0,16.7179,16.743,16.7117,16.7242,159800.0
2010-10-19 15:50:00,26.69,26.73,26.67,26.7,153000.0,16.7242,16.7493,16.7117,16.7305,153000.0
2010-10-20 09:30:00,26.72,26.91,26.72,26.83,38000.0,16.743,16.862,16.743,16.8119,38000.0
2010-10-20 09:40:00,26.81,26.98,26.81,26.9,78400.0,16.7994,16.9059,16.7994,16.8558,78400.0
2010-10-20 09:50:00,26.9,26.95,26.86,26.86,80200.0,16.8558,16.8871,16.8307,16.8307,80200.0
2010-10-20 10:00:00,26.86,26.92,26.82,26.89,53800.0,16.8307,16.8683,16.8056,16.8495,53800.0
2010-10-20 10:10:00,26.9,26.93,26.84,26.86,42000.0,16.8558,16.8746,16.8182,16.8307,42000.0
2010-10-20 10:20:00,26.86,26.91,26.83,26.88,39400.0,16.8307,16.862,16.8119,16.8432,39400.0
2010-10-20 10:30:00,26.88,26.93,26.85,26.91,54600.0,16.8432,16.8746,16.8244,16.862,54600.0
2010-10-20 10:40:00,26.92,26.99,26.91,26.99,17200.0,16.8683,16.9122,16.862,16.9122,17200.0
2010-10-20 10:50:00,27.0,27.01,26.95,26.97,21600.0,16.9184,16.9247,16.8871,16.8996,21600.0
2010-10-20 11:00:00,26.97,26.99,26.93,26.99,52600.0,16.8996,16.9122,16.8746,16.9122,52600.0
2010-10-20 11:10:00,27.0,27.0,26.93,26.98,23400.0,16.9184,16.9184,16.8746,16.9059,23400.0
2010-10-20 11:20:00,26.97,27.02,26.95,26.98,17600.0,16.8996,16.931,16.8871,16.9059,17600.0
2010-10-20 11:30:00,26.98,26.99,26.95,26.95,29400.0,16.9059,16.9122,16.8871,16.8871,29400.0
2010-10-20 11:40:00,26.95,26.97,26.95,26.96,38000.0,16.8871,16.8996,16.8871,16.8934,38000.0
2010-10-20 11:50:00,26.97,26.97,26.93,26.95,28200.0,16.8996,16.8996,16.8746,16.8871,28200.0
2010-10-20 12:00:00,26.95,27.04,26.95,27.03,26400.0,16.8871,16.9435,16.8871,16.9372,26400.0
2010-10-20 12:10:00,27.02,27.04,27.0,27.03,40200.0,16.931,16.9435,16.9184,16.9372,40200.0
2010-10-20 12:20:00,27.03,27.04,27.01,27.02,32400.0,16.9372,16.9435,16.9247,16.931,32400.0
2010-10-20 12:30:00,27.03,27.05,27.02,27.05,15600.0,16.9372,16.9498,16.931,16.9498,15600.0
2010-10-20 12:40:00,27.05,27.05,27.03,27.04,26800.0,16.9498,16.9498,16.9372,16.9435,26800.0
2010-10-20 12:50:00,27.04,27.06,27.03,27.04,67400.0,16.9435,16.956,16.9372,16.9435,67400.0
2010-10-20 13:00:00,27.04,27.05,27.0,27.0,124400.0,16.9435,16.9498,16.9184,16.9184,124400.0
2010-10-20 13:10:00,27.0,27.03,26.98,27.02,24400.0,16.9184,16.9372,16.9059,16.931,24400.0
2010-10-20 13:20:00,27.02,27.04,27.0,27.0,17800.0,16.931,16.9435,16.9184,16.9184,17800.0
2010-10-20 13:30:00,27.0,27.0,26.98,26.98,12000.0,16.9184,16.9184,16.9059,16.9059,12000.0
2010-10-20 13:40:00,26.98,26.98,26.95,26.96,21600.0,16.9059,16.9059,16.8871,16.8934,21600.0
2010-10-20 13:50:00,26.96,26.98,26.95,26.98,24600.0,16.8934,16.9059,16.8871,16.9059,24600.0
2010-10-20 14:00:00,26.97,26.98,26.92,26.93,43400.0,16.8996,16.9059,16.8683,16.8746,43400.0
2010-10-20 14:10:00,26.92,26.98,26.92,26.97,30000.0,16.8683,16.9059,16.8683,16.8996,30000.0
2010-10-20 14:20:00,26.98,26.99,26.92,26.92,22400.0,16.9059,16.9122,16.8683,16.8683,22400.0
2010-10-20 14:30:00,26.93,26.96,26.93,26.93,38600.0,16.8746,16.8934,16.8746,16.8746,38600.0
2010-10-20 14:40:00,26.93,26.97,26.93,26.93,60600.0,16.8746,16.8996,16.8746,16.8746,60600.0
2010-10-20 14:50:00,26.93,26.95,26.92,26.94,29000.0,16.8746,16.8871,16.8683,16.8808,29000.0
2010-10-20 15:00:00,26.95,26.95,26.92,26.93,51000.0,16.8871,16.8871,16.8683,16.8746,51000.0
2010-10-20 15:10:00,26.93,26.95,26.93,26.95,37000.0,16.8746,16.8871,16.8746,16.8871,37000.0
2010-10-20 15:20:00,26.95,26.98,26.94,26.96,47400.0,16.8871,16.9059,16.8808,16.8934,47400.0
2010-10-20 15:30:00,26.96,26.96,26.9,26.92,65000.0,16.8934,16.8934,16.8558,16.8683,65000.0
2010-10-20 15:40:00,26.93,26.95,26.88,26.94,159800.0,16.8746,16.8871,16.8432,16.8808,159800.0
2010-10-20 15:50:00,26.93,26.95,26.88,26.89,158000.0,16.8746,16.8871,16.8432,16.8495,158000.0
2010-10-21 09:30:00,27.02,27.03,26.84,26.88,110800.0,16.931,16.9372,16.8182,16.8432,110800.0
2010-10-21 09:40:00,26.9,26.9,26.79,26.82,61800.0,16.8558,16.8558,16.7868,16.8056,61800.0
2010-10-21 09:50:00,26.83,26.9,26.78,26.89,61600.0,16.8119,16.8558,16.7806,16.8495,61600.0
2010-10-21 10:00:00,26.88,26.98,26.79,26.96,69000.0,16.8432,16.9059,16.7868,16.8934,69000.0
2010-10-21 10:10:00,26.96,26.99,26.9,26.91,59600.0,16.8934,16.9122,16.8558,16.862,59600.0
2010-10-21 10:20:00,26.91,26.92,26.86,26.91,46600.0,16.862,16.8683,16.8307,16.862,46600.0
2010-10-21 10:30:00,26.91,26.96,26.9,26.95,19000.0,16.862,16.8934,16.8558,16.8871,19000.0
2010-10-21 10:40:00,26.94,26.97,26.93,26.96,20000.0,16.8808,16.8996,16.8746,16.8934,20000.0
2010-10-21 10:50:00,26.96,26.97,26.91,26.96,19400.0,16.8934,16.8996,16.862,16.8934,19400.0
2010-10-21 11:00:00,26.97,26.97,26.94,26.95,12400.0,16.8996,16.8996,16.8808,16.8871,12400.0
2010-10-21 11:10:00,26.93,26.93,26.87,26.88,34400.0,16.8746,16.8746,16.837,16.8432,34400.0
2010-10-21 11:20:00,26.89,26.9,26.81,26.85,47400.0,16.8495,16.8558,16.7994,16.8244,47400.0
2010-10-21 11:30:00,26.85,26.87,26.79,26.8,26400.0,16.8244,16.837,16.7868,16.7931,26400.0
2010-10-21 11:40:00,26.8,26.82,26.77,26.82,28400.0,16.7931,16.8056,16.7743,16.8056,28400.0
2010-10-21 11:50:00,26.82,26.85,26.79,26.84,17600.0,16.8056,16.8244,16.7868,16.8182,17600.0
2010-10-21 12:00:00,26.84,26.87,26.83,26.87,18800.0,16.8182,16.837,16.8119,16.837,18800.0
2010-10-21 12:10:00,26.86,26.88,26.83,26.86,32800.0,16.8307,16.8432,16.8119,16.8307,32800.0
2010-10-21 12:20:00,26.86,26.86,26.84,26.86,21600.0,16.8307,16.8307,16.8182,16.8307,21600.0
2010-10-21 12:30:00,26.87,26.87,26.8,26.81,28000.0,16.837,16.837,16.7931,16.7994,28000.0
2010-10-21 12:40:00,26.81,26.82,26.78,26.79,24600.0,16.7994,16.8056,16.7806,16.7868,24600.0
2010-10-21 12:50:00,26.8,26.81,26.77,26.79,28800.0,16.7931,16.7994,16.7743,16.7868,28800.0
2010-10-21 13:00:00,26.79,26.82,26.77,26.78,33600.0,16.7868,16.8056,16.7743,16.7806,33600.0
2010-10-21 13:10:00,26.78,26.8,26.75,26.77,43800.0,16.7806,16.7931,16.7618,16.7743,43800.0
2010-10-21 13:20:00,26.78,26.78,26.74,26.78,17600.0,16.7806,16.7806,16.7555,16.7806,17600.0
2010-10-21 13:30:00,26.78,26.78,26.74,26.74,15600.0,16.7806,16.7806,16.7555,16.7555,15600.0
2010-10-21 13:40:00,26.74,26.75,26.7,26.7,16400.0,16.7555,16.7618,16.7305,16.7305,16400.0
2010-10-21 13:50:00,26.7,26.7,26.61,26.61,73600.0,16.7305,16.7305,16.6741,16.6741,73600.0
2010-10-21 14:00:00,26.61,26.64,26.6,26.64,33000.0,16.6741,16.6929,16.6678,16.6929,33000.0
2010-10-21 14:10:00,26.64,26.64,26.59,26.6,70600.0,16.6929,16.6929,16.6615,16.6678,70600.0
2010-10-21 14:20:00,26.6,26.6,26.57,26.59,41400.0,16.6678,16.6678,16.649,16.6615,41400.0
2010-10-21 14:30:00,26.59,26.61,26.59,26.59,64000.0,16.6615,16.6741,16.6615,16.6615,64000.0
2010-10-21 14:40:00,26.58,26.64,26.58,26.6,29000.0,16.6553,16.6929,16.6553,16.6678,29000.0
2010-10-21 14:50:00,26.59,26.65,26.59,26.64,29400.0,16.6615,16.6991,16.6615,16.6929,29400.0
2010-10-21 15:00:00,26.64,26.65,26.61,26.61,54400.0,16.6929,16.6991,16.6741,16.6741,54400.0
2010-10-21 15:10:00,26.61,26.71,26.61,26.68,32200.0,16.6741,16.7367,16.6741,16.7179,32200.0
2010-10-21 15:20:00,26.68,26.73,26.68,26.72,47000.0,16.7179,16.7493,16.7179,16.743,47000.0
2010-10-21 15:30:00,26.71,26.73,26.68,26.69,83200.0,16.7367,16.7493,16.7179,16.7242,83200.0
2010-10-21 15:40:00,26.7,26.7,26.63,26.66,156800.0,16.7305,16.7305,16.6866,16.7054,156800.0
2010-10-21 15:50:00,26.66,26.69,26.64,26.69,201200.0,16.7054,16.7242,16.6929,16.7242,201200.0
2010-10-22 09:30:00,26.69,26.74,26.59,26.61,62800.0,16.7242,16.7555,16.6615,16.6741,62800.0
2010-10-22 09:40:00,26.63,26.67,26.55,26.64,73000.0,16.6866,16.7117,16.6365,16.6929,73000.0
2010-10-22 09:50:00,26.64,26.67,26.58,26.6,52400.0,16.6929,16.7117,16.6553,16.6678,52400.0
2010-10-22 10:00:00,26.6,26.73,26.57,26.72,48000.0,16.6678,16.7493,16.649,16.743,48000.0
2010-10-22 10:10:00,26.71,26.78,26.7,26.75,39200.0,16.7367,16.7806,16.7305,16.7618,39200.0
2010-10-22 10:20:00,26.76,26.78,26.72,26.78,24600.0,16.768,16.7806,16.743,16.7806,24600.0
2010-10-22 10:30:00,26.78,26.78,26.72,26.74,25200.0,16.7806,16.7806,16.743,16.7555,25200.0
2010-10-22 10:40:00,26.74,26.74,26.66,26.67,18400.0,16.7555,16.7555,16.7054,16.7117,18400.0
2010-10-22 10:50:00,26.67,26.68,26.65,26.66,143600.0,16.7117,16.7179,16.6991,16.7054,143600.0
2010-10-22 11:00:00,26.65,26.65,26.61,26.64,20200.0,16.6991,16.6991,16.6741,16.6929,20200.0
2010-10-22 11:10:00,26.63,26.63,26.59,26.6,45200.0,16.6866,16.6866,16.6615,16.6678,45200.0
2010-10-22 11:20:00,26.6,26.61,26.56,26.57,62400.0,16.6678,16.6741,16.6427,16.649,62400.0
2010-10-22 11:30:00,26.56,26.6,26.56,26.56,69400.0,16.6427,16.6678,16.6427,16.6427,69400.0
2010-10-22 11:40:00,26.56,26.62,26.56,26.61,40800.0,16.6427,16.6803,16.6427,16.6741,40800.0
2010-10-22 11:50:00,26.6,26.61,26.59,26.61,58200.0,16.6678,16.6741,16.6615,16.6741,58200.0
2010-10-22 12:00:00,26.61,26.65,26.6,26.64,49400.0,16.6741,16.6991,16.6678,16.6929,49400.0
2010-10-22 12:10:00,26.65,26.69,26.65,26.68,162800.0,16.6991,16.7242,16.6991,16.7179,162800.0
2010-10-22 12:20:00,26.69,26.69,26.66,26.67,54000.0,16.7242,16.7242,16.7054,16.7117,54000.0
2010-10-22 12:30:00,26.66,26.72,26.66,26.7,43600.0,16.7054,16.743,16.7054,16.7305,43600.0
2010-10-22 12:40:00,26.7,26.73,26.7,26.73,16000.0,16.7305,16.7493,16.7305,16.7493,16000.0
2010-10-22 12:50:00,26.73,26.74,26.7,26.73,25200.0,16.7493,16.7555,16.7305,16.7493,25200.0
2010-10-22 13:00:00,26.73,26.73,26.7,26.71,21200.0,16.7493,16.7493,16.7305,16.7367,21200.0
2010-10-22 13:10:00,26.71,26.74,26.71,26.71,19000.0,16.7367,16.7555,16.7367,16.7367,19000.0
2010-10-22 13:20:00,26.72,26.72,26.7,26.71,8600.0,16.743,16.743,16.7305,16.7367,8600.0
2010-10-22 13:30:00,26.7,26.72,26.7,26.71,20600.0,16.7305,16.743,16.7305,16.7367,20600.0
2010-10-22 13:40:00,26.71,26.72,26.7,26.7,20000.0,16.7367,16.743,16.7305,16.7305,20000.0
2010-10-22 13:50:00,26.7,26.71,26.7,26.7,21000.0,16.7305,16.7367,16.7305,16.7305,21000.0
2010-10-22 14:00:00,26.7,26.71,26.68,26.7,41600.0,16.7305,16.7367,16.7179,16.7305,41600.0
2010-10-22 14:10:00,26.7,26.72,26.7,26.71,61400.0,16.7305,16.743,16.7305,16.7367,61400.0
2010-10-22 14:20:00,26.7,26.72,26.7,26.7,28000.0,16.7305,16.743,16.7305,16.7305,28000.0
2010-10-22 14:30:00,26.7,26.72,26.69,26.7,38800.0,16.7305,16.743,16.7242,16.7305,38800.0
2010-10-22 14:40:00,26.7,26.7,26.69,26.7,19800.0,16.7305,16.7305,16.7242,16.7305,19800.0
2010-10-22 14:50:00,26.7,26.71,26.7,26.7,36200.0,16.7305,16.7367,16.7305,16.7305,36200.0
2010-10-22 15:00:00,26.7,26.72,26.7,26.7,46400.0,16.7305,16.743,16.7305,16.7305,46400.0
2010-10-22 15:10:00,26.7,26.71,26.68,26.68,13000.0,16.7305,16.7367,16.7179,16.7179,13000.0
2010-10-22 15:20:00,26.68,26.69,26.67,26.68,64400.0,16.7179,16.7242,16.7117,16.7179,64400.0
2010-10-22 15:30:00,26.67,26.68,26.67,26.68,68000.0,16.7117,16.7179,16.7117,16.7179,68000.0
2010-10-22 15:40:00,26.68,26.72,26.68,26.71,86000.0,16.7179,16.743,16.7179,16.7367,86000.0
2010-10-22 15:50:00,26.71,26.77,26.71,26.77,132000.0,16.7367,16.7743,16.7367,16.7743,132000.0
2010-10-25 09:30:00,26.93,26.97,26.85,26.97,42400.0,16.8746,16.8996,16.8244,16.8996,42400.0
2010-10-25 09:40:00,26.97,26.97,26.93,26.96,32200.0,16.8996,16.8996,16.8746,16.8934,32200.0
2010-10-25 09:50:00,26.96,26.96,26.91,26.94,23600.0,16.8934,16.8934,16.862,16.8808,23600.0
2010-10-25 10:00:00,26.93,26.97,26.92,26.94,26200.0,16.8746,16.8996,16.8683,16.8808,26200.0
2010-10-25 10:10:00,26.95,26.97,26.91,26.96,18400.0,16.8871,16.8996,16.862,16.8934,18400.0
2010-10-25 10:20:00,26.95,26.98,26.91,26.96,14400.0,16.8871,16.9059,16.862,16.8934,14400.0
2010-10-25 10:30:00,26.96,26.98,26.88,26.92,64000.0,16.8934,16.9059,16.8432,16.8683,64000.0
2010-10-25 10:40:00,26.93,26.96,26.88,26.96,56600.0,16.8746,16.8934,16.8432,16.8934,56600.0
2010-10-25 10:50:00,26.96,26.96,26.9,26.91,30000.0,16.8934,16.8934,16.8558,16.862,30000.0
2010-10-25 11:00:00,26.91,26.95,26.89,26.95,52000.0,16.862,16.8871,16.8495,16.8871,52000.0
2010-10-25 11:10:00,26.95,26.96,26.92,26.93,17000.0,16.8871,16.8934,16.8683,16.8746,17000.0
2010-10-25 11:20:00,26.93,26.95,26.92,26.93,18400.0,16.8746,16.8871,16.8683,16.8746,18400.0
2010-10-25 11:30:00,26.93,26.95,26.92,26.92,20200.0,16.8746,16.8871,16.8683,16.8683,20200.0
2010-10-25 11:40:00,26.92,26.92,26.88,26.9,20600.0,16.8683,16.8683,16.8432,16.8558,20600.0
2010-10-25 11:50:00,26.9,26.9,26.86,26.87,6800.0,16.8558,16.8558,16.8307,16.837,6800.0
2010-10-25 12:00:00,26.87,26.87,26.86,26.87,13200.0,16.837,16.837,16.8307,16.837,13200.0
2010-10-25 12:10:00,26.88,26.94,26.88,26.93,38600.0,16.8432,16.8808,16.8432,16.8746,38600.0
2010-10-25 12:20:00,26.93,26.95,26.93,26.94,92600.0,16.8746,16.8871,16.8746,16.8808,92600.0
2010-10-25 12:30:00,26.94,26.95,26.93,26.93,101600.0,16.8808,16.8871,16.8746,16.8746,101600.0
2010-10-25 12:40:00,26.93,26.96,26.93,26.93,42000.0,16.8746,16.8934,16.8746,16.8746,42000.0
2010-10-25 12:50:00,26.93,26.95,26.91,26.93,27400.0,16.8746,16.8871,16.862,16.8746,27400.0
2010-10-25 13:00:00,26.93,26.95,26.91,26.92,43000.0,16.8746,16.8871,16.862,16.8683,43000.0
2010-10-25 13:10:00,26.93,26.93,26.91,26.92,46400.0,16.8746,16.8746,16.862,16.8683,46400.0
2010-10-25 13:20:00,26.92,26.96,26.9,26.95,36400.0,16.8683,16.8934,16.8558,16.8871,36400.0
2010-10-25 13:30:00,26.95,26.96,26.9,26.92,19800.0,16.8871,16.8934,16.8558,16.8683,19800.0
2010-10-25 13:40:00,26.91,26.93,26.91,26.93,14800.0,16.862,16.8746,16.862,16.8746,14800.0
2010-10-25 13:50:00,26.93,26.93,26.92,26.93,36800.0,16.8746,16.8746,16.8683,16.8746,36800.0
2010-10-25 14:00:00,26.93,26.95,26.93,26.93,29200.0,16.8746,16.8871,16.8746,16.8746,29200.0
2010-10-25 14:10:00,26.94,26.95,26.93,26.93,26200.0,16.8808,16.8871,16.8746,16.8746,26200.0
2010-10-25 14:20:00,26.94,26.96,26.93,26.94,28400.0,16.8808,16.8934,16.8746,16.8808,28400.0
2010-10-25 14:30:00,26.94,26.97,26.93,26.95,65800.0,16.8808,16.8996,16.8746,16.8871,65800.0
2010-10-25 14:40:00,26.95,26.95,26.9,26.91,38400.0,16.8871,16.8871,16.8558,16.862,38400.0
2010-10-25 14:50:00,26.91,26.96,26.91,26.95,37800.0,16.862,16.8934,16.862,16.8871,37800.0
2010-10-25 15:00:00,26.95,26.98,26.95,26.96,46600.0,16.8871,16.9059,16.8871,16.8934,46600.0
2010-10-25 15:10:00,26.95,26.98,26.95,26.96,51800.0,16.8871,16.9059,16.8871,16.8934,51800.0
2010-10-25 15:20:00,26.96,27.0,26.95,27.0,110800.0,16.8934,16.9184,16.8871,16.9184,110800.0
2010-10-25 15:30:00,27.0,27.01,26.91,26.91,137000.0,16.9184,16.9247,16.862,16.862,137000.0
2010-10-25 15:40:00,26.91,26.92,26.84,26.86,200200.0,16.862,16.8683,16.8182,16.8307,200200.0
2010-10-25 15:50:00,26.86,26.91,26.84,26.9,253800.0,16.8307,16.862,16.8182,16.8558,253800.0
2010-10-26 09:30:00,26.81,26.82,26.71,26.75,50800.0,16.7994,16.8056,16.7367,16.7618,50800.0
2010-10-26 09:40:00,26.73,26.77,26.7,26.74,56600.0,16.7493,16.7743,16.7305,16.7555,56600.0
2010-10-26 09:50:00,26.74,26.74,26.69,26.71,63800.0,16.7555,16.7555,16.7242,16.7367,63800.0
2010-10-26 10:00:00,26.71,26.79,26.69,26.77,116000.0,16.7367,16.7868,16.7242,16.7743,116000.0
2010-10-26 10:10:00,26.78,26.84,26.78,26.81,73000.0,16.7806,16.8182,16.7806,16.7994,73000.0
2010-10-26 10:20:00,26.81,26.82,26.77,26.78,51400.0,16.7994,16.8056,16.7743,16.7806,51400.0
2010-10-26 10:30:00,26.78,26.8,26.75,26.77,57000.0,16.7806,16.7931,16.7618,16.7743,57000.0
2010-10-26 10:40:00,26.77,26.79,26.76,26.78,43200.0,16.7743,16.7868,16.768,16.7806,43200.0
2010-10-26 10:50:00,26.78,26.81,26.77,26.8,109600.0,16.7806,16.7994,16.7743,16.7931,109600.0
2010-10-26 11:00:00,26.8,26.8,26.74,26.75,92000.0,16.7931,16.7931,16.7555,16.7618,92000.0
2010-10-26 11:10:00,26.76,26.79,26.74,26.78,47000.0,16.768,16.7868,16.7555,16.7806,47000.0
2010-10-26 11:20:00,26.78,26.87,26.78,26.86,133400.0,16.7806,16.837,16.7806,16.8307,133400.0
2010-10-26 11:30:00,26.86,26.86,26.81,26.81,147200.0,16.8307,16.8307,16.7994,16.7994,147200.0
2010-10-26 11:40:00,26.81,26.82,26.79,26.79,31800.0,16.7994,16.8056,16.7868,16.7868,31800.0
2010-10-26 11:50:00,26.79,26.82,26.79,26.82,19600.0,16.7868,16.8056,16.7868,16.8056,19600.0
2010-10-26 12:00:00,26.82,26.83,26.77,26.77,30200.0,16.8056,16.8119,16.7743,16.7743,30200.0
2010-10-26 12:10:00,26.77,26.81,26.77,26.81,29600.0,16.7743,16.7994,16.7743,16.7994,29600.0
2010-10-26 12:20:00,26.81,26.81,26.8,26.8,12400.0,16.7994,16.7994,16.7931,16.7931,12400.0
2010-10-26 12:30:00,26.8,26.8,26.73,26.73,95400.0,16.7931,16.7931,16.7493,16.7493,95400.0
2010-10-26 12:40:00,26.73,26.74,26.72,26.74,54800.0,16.7493,16.7555,16.743,16.7555,54800.0
2010-10-26 12:50:00,26.74,26.74,26.72,26.72,18800.0,16.7555,16.7555,16.743,16.743,18800.0
2010-10-26 13:00:00,26.72,26.77,26.72,26.77,33000.0,16.743,16.7743,16.743,16.7743,33000.0
2010-10-26 13:10:00,26.77,26.81,26.77,26.78,39600.0,16.7743,16.7994,16.7743,16.7806,39600.0
2010-10-26 13:20:00,26.77,26.78,26.75,26.75,35000.0,16.7743,16.7806,16.7618,16.7618,35000.0
2010-10-26 13:30:00,26.75,26.75,26.74,26.74,46600.0,16.7618,16.7618,16.7555,16.7555,46600.0
2010-10-26 13:40:00,26.75,26.75,26.74,26.75,33200.0,16.7618,16.7618,16.7555,16.7618,33200.0
2010-10-26 13:50:00,26.75,26.75,26.73,26.73,34800.0,16.7618,16.7618,16.7493,16.7493,34800.0
2010-10-26 14:00:00,26.73,26.74,26.69,26.69,48200.0,16.7493,16.7555,16.7242,16.7242,48200.0
2010-10-26 14:10:00,26.7,26.71,26.68,26.7,36000.0,16.7305,16.7367,16.7179,16.7305,36000.0
2010-10-26 14:20:00,26.7,26.71,26.68,26.68,31600.0,16.7305,16.7367,16.7179,16.7179,31600.0
2010-10-26 14:30:00,26.68,26.68,26.65,26.67,58800.0,16.7179,16.7179,16.6991,16.7117,58800.0
2010-10-26 14:40:00,26.68,26.68,26.66,26.67,37200.0,16.7179,16.7179,16.7054,16.7117,37200.0
2010-10-26 14:50:00,26.66,26.7,26.66,26.7,69600.0,16.7054,16.7305,16.7054,16.7305,69600.0
2010-10-26 15:00:00,26.7,26.72,26.7,26.72,64400.0,16.7305,16.743,16.7305,16.743,64400.0
2010-10-26 15:10:00,26.72,26.74,26.7,26.71,71600.0,16.743,16.7555,16.7305,16.7367,71600.0
2010-10-26 15:20:00,26.71,26.73,26.69,26.7,56600.0,16.7367,16.7493,16.7242,16.7305,56600.0
2010-10-26 15:30:00,26.7,26.7,26.65,26.66,131400.0,16.7305,16.7305,16.6991,16.7054,131400.0
2010-10-26 15:40:00,26.66,26.67,26.63,26.67,142000.0,16.7054,16.7117,16.6866,16.7117,142000.0
2010-10-26 15:50:00,26.66,26.68,26.65,26.68,194000.0,16.7054,16.7179,16.6991,16.7179,194000.0
2010-10-27 09:30:00,26.36,26.56,26.36,26.51,72600.0,16.5174,16.6427,16.5174,16.6114,72600.0
2010-10-27 09:40:00,26.51,26.59,26.49,26.57,93800.0,16.6114,16.6615,16.5989,16.649,93800.0
2010-10-27 09:50:00,26.56,26.56,26.48,26.5,44000.0,16.6427,16.6427,16.5926,16.6051,44000.0
2010-10-27 10:00:00,26.5,26.53,26.42,26.43,113600.0,16.6051,16.6239,16.555,16.5613,113600.0
2010-10-27 10:10:00,26.43,26.5,26.42,26.43,37800.0,16.5613,16.6051,16.555,16.5613,37800.0
2010-10-27 10:20:00,26.43,26.43,26.36,26.39,40600.0,16.5613,16.5613,16.5174,16.5362,40600.0
2010-10-27 10:30:00,26.38,26.42,26.35,26.41,48600.0,16.5299,16.555,16.5111,16.5487,48600.0
2010-10-27 10:40:00,26.41,26.44,26.4,26.4,49400.0,16.5487,16.5675,16.5425,16.5425,49400.0
2010-10-27 10:50:00,26.4,26.42,26.36,26.37,77600.0,16.5425,16.555,16.5174,16.5237,77600.0
2010-10-27 11:00:00,26.38,26.39,26.29,26.32,68800.0,16.5299,16.5362,16.4735,16.4923,68800.0
2010-10-27 11:10:00,26.32,26.36,26.31,26.36,59200.0,16.4923,16.5174,16.4861,16.5174,59200.0
2010-10-27 11:20:00,26.36,26.38,26.34,26.37,96600.0,16.5174,16.5299,16.5049,16.5237,96600.0
2010-10-27 11:30:00,26.37,26.4,26.34,26.39,28600.0,16.5237,16.5425,16.5049,16.5362,28600.0
2010-10-27 11:40:00,26.39,26.42,26.39,26.42,14200.0,16.5362,16.555,16.5362,16.555,14200.0
2010-10-27 11:50:00,26.42,26.45,26.42,26.44,34600.0,16.555,16.5738,16.555,16.5675,34600.0
2010-10-27 12:00:00,26.45,26.47,26.41,26.41,22400.0,16.5738,16.5863,16.5487,16.5487,22400.0
2010-10-27 12:10:00,26.4,26.41,26.38,26.38,17200.0,16.5425,16.5487,16.5299,16.5299,17200.0
2010-10-27 12:20:00,26.38,26.39,26.36,26.36,17800.0,16.5299,16.5362,16.5174,16.5174,17800.0
2010-10-27 12:30:00,26.36,26.39,26.36,26.36,22200.0,16.5174,16.5362,16.5174,16.5174,22200.0
2010-10-27 12:40:00,26.37,26.37,26.35,26.36,13600.0,16.5237,16.5237,16.5111,16.5174,13600.0
2010-10-27 12:50:00,26.36,26.37,26.35,26.36,15400.0,16.5174,16.5237,16.5111,16.5174,15400.0
2010-10-27 13:00:00,26.35,26.39,26.35,26.39,26200.0,16.5111,16.5362,16.5111,16.5362,26200.0
2010-10-27 13:10:00,26.39,26.39,26.34,26.36,48800.0,16.5362,16.5362,16.5049,16.5174,48800.0
2010-10-27 13:20:00,26.35,26.41,26.34,26.41,39600.0,16.5111,16.5487,16.5049,16.5487,39600.0
2010-10-27 13:30:00,26.41,26.42,26.36,26.36,39800.0,16.5487,16.555,16.5174,16.5174,39800.0
2010-10-27 13:40:00,26.36,26.39,26.35,26.39,27000.0,16.5174,16.5362,16.5111,16.5362,27000.0
2010-10-27 13:50:00,26.39,26.41,26.36,26.4,22000.0,16.5362,16.5487,16.5174,16.5425,22000.0
2010-10-27 14:00:00,26.4,26.44,26.38,26.44,40600.0,16.5425,16.5675,16.5299,16.5675,40600.0
2010-10-27 14:10:00,26.43,26.47,26.43,26.45,22600.0,16.5613,16.5863,16.5613,16.5738,22600.0
2010-10-27 14:20:00,26.46,26.47,26.43,26.46,32400.0,16.5801,16.5863,16.5613,16.5801,32400.0
2010-10-27 14:30:00,26.46,26.5,26.44,26.5,65200.0,16.5801,16.6051,16.5675,16.6051,65200.0
2010-10-27 14:40:00,26.49,26.53,26.49,26.5,53600.0,16.5989,16.6239,16.5989,16.6051,53600.0
2010-10-27 14:50:00,26.49,26.5,26.46,26.46,48400.0,16.5989,16.6051,16.5801,16.5801,48400.0
2010-10-27 15:00:00,26.46,26.48,26.46,26.46,58200.0,16.5801,16.5926,16.5801,16.5801,58200.0
2010-10-27 15:10:00,26.46,26.49,26.45,26.49,57600.0,16.5801,16.5989,16.5738,16.5989,57600.0
2010-10-27 15:20:00,26.49,26.54,26.46,26.52,77800.0,16.5989,16.6302,16.5801,16.6177,77800.0
2010-10-27 15:30:00,26.52,26.57,26.52,26.55,100800.0,16.6177,16.649,16.6177,16.6365,100800.0
2010-10-27 15:40:00,26.55,26.56,26.52,26.55,135400.0,16.6365,16.6427,16.6177,16.6365,135400.0
2010-10-27 15:50:00,26.55,26.61,26.55,26.58,197200.0,16.6365,16.6741,16.6365,16.6553,197200.0
2010-10-28 09:30:00,26.7,26.74,26.66,26.73,24400.0,16.7305,16.7555,16.7054,16.7493,24400.0
2010-10-28 09:40:00,26.74,26.78,26.72,26.77,21600.0,16.7555,16.7806,16.743,16.7743,21600.0
2010-10-28 09:50:00,26.77,26.86,26.77,26.83,36200.0,16.7743,16.8307,16.7743,16.8119,36200.0
2010-10-28 10:00:00,26.83,26.86,26.82,26.83,21800.0,16.8119,16.8307,16.8056,16.8119,21800.0
2010-10-28 10:10:00,26.83,26.83,26.75,26.76,25400.0,16.8119,16.8119,16.7618,16.768,25400.0
2010-10-28 10:20:00,26.75,26.76,26.75,26.75,65600.0,16.7618,16.768,16.7618,16.7618,65600.0
2010-10-28 10:30:00,26.75,26.8,26.75,26.77,45400.0,16.7618,16.7931,16.7618,16.7743,45400.0
2010-10-28 10:40:00,26.77,26.78,26.73,26.75,58200.0,16.7743,16.7806,16.7493,16.7618,58200.0
2010-10-28 10:50:00,26.75,26.81,26.75,26.8,103200.0,16.7618,16.7994,16.7618,16.7931,103200.0
2010-10-28 11:00:00,26.78,26.78,26.75,26.76,42600.0,16.7806,16.7806,16.7618,16.768,42600.0
2010-10-28 11:10:00,26.77,26.78,26.74,26.74,70600.0,16.7743,16.7806,16.7555,16.7555,70600.0
2010-10-28 11:20:00,26.74,26.77,26.73,26.76,60400.0,16.7555,16.7743,16.7493,16.768,60400.0
2010-10-28 11:30:00,26.75,26.77,26.74,26.75,89400.0,16.7618,16.7743,16.7555,16.7618,89400.0
2010-10-28 11:40:00,26.75,26.77,26.75,26.76,39600.0,16.7618,16.7743,16.7618,16.768,39600.0
2010-10-28 11:50:00,26.76,26.77,26.75,26.76,35600.0,16.768,16.7743,16.7618,16.768,35600.0
2010-10-28 12:00:00,26.76,26.77,26.72,26.74,73800.0,16.768,16.7743,16.743,16.7555,73800.0
2010-10-28 12:10:00,26.74,26.75,26.73,26.75,27600.0,16.7555,16.7618,16.7493,16.7618,27600.0
2010-10-28 12:20:00,26.75,26.75,26.7,26.7,38800.0,16.7618,16.7618,16.7305,16.7305,38800.0
2010-10-28 12:30:00,26.7,26.71,26.68,26.69,21200.0,16.7305,16.7367,16.7179,16.7242,21200.0
2010-10-28 12:40:00,26.68,26.68,26.65,26.65,17400.0,16.7179,16.7179,16.6991,16.6991,17400.0
2010-10-28 12:50:00,26.66,26.67,26.65,26.65,17800.0,16.7054,16.7117,16.6991,16.6991,17800.0
2010-10-28 13:00:00,26.64,26.65,26.62,26.64,33800.0,16.6929,16.6991,16.6803,16.6929,33800.0
2010-10-28 13:10:00,26.65,26.69,26.64,26.67,40400.0,16.6991,16.7242,16.6929,16.7117,40400.0
2010-10-28 13:20:00,26.67,26.67,26.6,26.62,20600.0,16.7117,16.7117,16.6678,16.6803,20600.0
2010-10-28 13:30:00,26.63,26.67,26.63,26.66,34200.0,16.6866,16.7117,16.6866,16.7054,34200.0
2010-10-28 13:40:00,26.66,26.67,26.65,26.66,23800.0,16.7054,16.7117,16.6991,16.7054,23800.0
2010-10-28 13:50:00,26.65,26.68,26.65,26.67,9800.0,16.6991,16.7179,16.6991,16.7117,9800.0
2010-10-28 14:00:00,26.66,26.7,26.65,26.7,37400.0,16.7054,16.7305,16.6991,16.7305,37400.0
2010-10-28 14:10:00,26.7,26.7,26.63,26.64,18800.0,16.7305,16.7305,16.6866,16.6929,18800.0
2010-10-28 14:20:00,26.64,26.7,26.63,26.67,22200.0,16.6929,16.7305,16.6866,16.7117,22200.0
2010-10-28 14:30:00,26.68,26.73,26.67,26.73,41000.0,16.7179,16.7493,16.7117,16.7493,41000.0
2010-10-28 14:40:00,26.73,26.75,26.72,26.75,55800.0,16.7493,16.7618,16.743,16.7618,55800.0
2010-10-28 14:50:00,26.75,26.75,26.71,26.73,64800.0,16.7618,16.7618,16.7367,16.7493,64800.0
2010-10-28 15:00:00,26.73,26.75,26.7,26.73,60600.0,16.7493,16.7618,16.7305,16.7493,60600.0
2010-10-28 15:10:00,26.73,26.74,26.7,26.72,44800.0,16.7493,16.7555,16.7305,16.743,44800.0
2010-10-28 15:20:00,26.71,26.71,26.66,26.7,62400.0,16.7367,16.7367,16.7054,16.7305,62400.0
2010-10-28 15:30:00,26.71,26.75,26.68,26.73,56600.0,16.7367,16.7618,16.7179,16.7493,56600.0
2010-10-28 15:40:00,26.73,26.76,26.72,26.75,76600.0,16.7493,16.768,16.743,16.7618,76600.0
2010-10-28 15:50:00,26.75,26.77,26.71,26.74,200000.0,16.7618,16.7743,16.7367,16.7555,200000.0
2010-10-29 09:30:00,26.68,26.68,26.59,26.61,67600.0,16.7179,16.7179,16.6615,16.6741,67600.0
2010-10-29 09:40:00,26.61,26.66,26.57,26.62,57000.0,16.6741,16.7054,16.649,16.6803,57000.0
2010-10-29 09:50:00,26.62,26.69,26.6,26.68,63400.0,16.6803,16.7242,16.6678,16.7179,63400.0
2010-10-29 10:00:00,26.68,26.8,26.67,26.79,41600.0,16.7179,16.7931,16.7117,16.7868,41600.0
2010-10-29 10:10:00,26.79,26.8,26.7,26.71,35400.0,16.7868,16.7931,16.7305,16.7367,35400.0
2010-10-29 10:20:00,26.71,26.77,26.71,26.73,33600.0,16.7367,16.7743,16.7367,16.7493,33600.0
2010-10-29 10:30:00,26.73,26.73,26.69,26.7,31000.0,16.7493,16.7493,16.7242,16.7305,31000.0
2010-10-29 10:40:00,26.68,26.69,26.65,26.65,40800.0,16.7179,16.7242,16.6991,16.6991,40800.0
2010-10-29 10:50:00,26.65,26.68,26.63,26.68,33200.0,16.6991,16.7179,16.6866,16.7179,33200.0
2010-10-29 11:00:00,26.68,26.74,26.67,26.74,48600.0,16.7179,16.7555,16.7117,16.7555,48600.0
2010-10-29 11:10:00,26.75,26.75,26.71,26.75,36000.0,16.7618,16.7618,16.7367,16.7618,36000.0
2010-10-29 11:20:00,26.76,26.79,26.74,26.75,38800.0,16.768,16.7868,16.7555,16.7618,38800.0
2010-10-29 11:30:00,26.75,26.76,26.67,26.71,44200.0,16.7618,16.768,16.7117,16.7367,44200.0
2010-10-29 11:40:00,26.71,26.72,26.66,26.7,33800.0,16.7367,16.743,16.7054,16.7305,33800.0
2010-10-29 11:50:00,26.7,26.75,26.67,26.75,32400.0,16.7305,16.7618,16.7117,16.7618,32400.0
2010-10-29 12:00:00,26.75,26.77,26.74,26.74,30600.0,16.7618,16.7743,16.7555,16.7555,30600.0
2010-10-29 12:10:00,26.74,26.79,26.73,26.77,31400.0,16.7555,16.7868,16.7493,16.7743,31400.0
2010-10-29 12:20:00,26.77,26.81,26.75,26.78,36600.0,16.7743,16.7994,16.7618,16.7806,36600.0
2010-10-29 12:30:00,26.78,26.78,26.74,26.75,35200.0,16.7806,16.7806,16.7555,16.7618,35200.0
2010-10-29 12:40:00,26.75,26.76,26.69,26.7,30200.0,16.7618,16.768,16.7242,16.7305,30200.0
2010-10-29 12:50:00,26.69,26.7,26.68,26.68,16600.0,16.7242,16.7305,16.7179,16.7179,16600.0
2010-10-29 13:00:00,26.69,26.69,26.68,26.68,12200.0,16.7242,16.7242,16.7179,16.7179,12200.0
2010-10-29 13:10:00,26.69,26.7,26.67,26.68,25200.0,16.7242,16.7305,16.7117,16.7179,25200.0
2010-10-29 13:20:00,26.68,26.71,26.68,26.7,15800.0,16.7179,16.7367,16.7179,16.7305,15800.0
2010-10-29 13:30:00,26.7,26.7,26.68,26.7,24000.0,16.7305,16.7305,16.7179,16.7305,24000.0
2010-10-29 13:40:00,26.7,26.74,26.7,26.73,40200.0,16.7305,16.7555,16.7305,16.7493,40200.0
2010-10-29 13:50:00,26.74,26.78,26.74,26.78,27200.0,16.7555,16.7806,16.7555,16.7806,27200.0
2010-10-29 14:00:00,26.77,26.79,26.75,26.79,31400.0,16.7743,16.7868,16.7618,16.7868,31400.0
2010-10-29 14:10:00,26.79,26.79,26.75,26.75,31600.0,16.7868,16.7868,16.7618,16.7618,31600.0
2010-10-29 14:20:00,26.75,26.79,26.75,26.78,32400.0,16.7618,16.7868,16.7618,16.7806,32400.0
2010-10-29 14:30:00,26.78,26.78,26.72,26.72,51800.0,16.7806,16.7806,16.743,16.743,51800.0
2010-10-29 14:40:00,26.72,26.74,26.71,26.73,42600.0,16.743,16.7555,16.7367,16.7493,42600.0
2010-10-29 14:50:00,26.73,26.75,26.73,26.74,33000.0,16.7493,16.7618,16.7493,16.7555,33000.0
2010-10-29 15:00:00,26.75,26.76,26.74,26.75,47600.0,16.7618,16.768,16.7555,16.7618,47600.0
2010-10-29 15:10:00,26.75,26.78,26.75,26.77,36600.0,16.7618,16.7806,16.7618,16.7743,36600.0
2010-10-29 15:20:00,26.77,26.82,26.76,26.82,51800.0,16.7743,16.8056,16.768,16.8056,51800.0
2010-10-29 15:30:00,26.82,26.84,26.81,26.82,71800.0,16.8056,16.8182,16.7994,16.8056,71800.0
2010-10-29 15:40:00,26.82,26.82,26.77,26.77,153600.0,16.8056,16.8056,16.7743,16.7743,153600.0
2010-10-29 15:50:00,26.77,26.77,26.71,26.75,422000.0,16.7743,16.7743,16.7367,16.7618,422000.0
2010-11-01 09:30:00,26.86,26.87,26.81,26.86,33800.0,16.8307,16.837,16.7994,16.8307,33800.0
2010-11-01 09:40:00,26.87,26.93,26.8,26.8,34000.0,16.837,16.8746,16.7931,16.7931,34000.0
2010-11-01 09:50:00,26.8,26.85,26.78,26.84,36000.0,16.7931,16.8244,16.7806,16.8182,36000.0
2010-11-01 10:00:00,26.85,26.95,26.85,26.86,59000.0,16.8244,16.8871,16.8244,16.8307,59000.0
2010-11-01 10:10:00,26.86,26.88,26.85,26.85,24200.0,16.8307,16.8432,16.8244,16.8244,24200.0
2010-11-01 10:20:00,26.85,26.85,26.8,26.82,32800.0,16.8244,16.8244,16.7931,16.8056,32800.0
2010-11-01 10:30:00,26.83,26.83,26.78,26.79,28600.0,16.8119,16.8119,16.7806,16.7868,28600.0
2010-11-01 10:40:00,26.79,26.82,26.76,26.81,39800.0,16.7868,16.8056,16.768,16.7994,39800.0
2010-11-01 10:50:00,26.82,26.83,26.77,26.77,30200.0,16.8056,16.8119,16.7743,16.7743,30200.0
2010-11-01 11:00:00,26.77,26.81,26.73,26.8,37000.0,16.7743,16.7994,16.7493,16.7931,37000.0
2010-11-01 11:10:00,26.81,26.81,26.73,26.73,41200.0,16.7994,16.7994,16.7493,16.7493,41200.0
2010-11-01 11:20:00,26.73,26.8,26.73,26.8,123000.0,16.7493,16.7931,16.7493,16.7931,123000.0
2010-11-01 11:30:00,26.8,26.8,26.72,26.77,55400.0,16.7931,16.7931,16.743,16.7743,55400.0
2010-11-01 11:40:00,26.78,26.8,26.77,26.79,29600.0,16.7806,16.7931,16.7743,16.7868,29600.0
2010-11-01 11:50:00,26.78,26.79,26.75,26.79,36600.0,16.7806,16.7868,16.7618,16.7868,36600.0
2010-11-01 12:00:00,26.79,26.8,26.75,26.75,22000.0,16.7868,16.7931,16.7618,16.7618,22000.0
2010-11-01 12:10:00,26.74,26.75,26.72,26.73,34400.0,16.7555,16.7618,16.743,16.7493,34400.0
2010-11-01 12:20:00,26.73,26.74,26.71,26.72,24000.0,16.7493,16.7555,16.7367,16.743,24000.0
2010-11-01 12:30:00,26.72,26.74,26.71,26.72,54200.0,16.743,16.7555,16.7367,16.743,54200.0
2010-11-01 12:40:00,26.73,26.73,26.68,26.7,32800.0,16.7493,16.7493,16.7179,16.7305,32800.0
2010-11-01 12:50:00,26.7,26.7,26.64,26.65,30000.0,16.7305,16.7305,16.6929,16.6991,30000.0
2010-11-01 13:00:00,26.65,26.68,26.62,26.64,24800.0,16.6991,16.7179,16.6803,16.6929,24800.0
2010-11-01 13:10:00,26.65,26.65,26.63,26.63,22600.0,16.6991,16.6991,16.6866,16.6866,22600.0
2010-11-01 13:20:00,26.63,26.65,26.61,26.63,39800.0,16.6866,16.6991,16.6741,16.6866,39800.0
2010-11-01 13:30:00,26.64,26.66,26.63,26.66,27200.0,16.6929,16.7054,16.6866,16.7054,27200.0
2010-11-01 13:40:00,26.66,26.66,26.63,26.65,28200.0,16.7054,16.7054,16.6866,16.6991,28200.0
2010-11-01 13:50:00,26.65,26.65,26.62,26.63,18600.0,16.6991,16.6991,16.6803,16.6866,18600.0
2010-11-01 14:00:00,26.63,26.65,26.62,26.64,57000.0,16.6866,16.6991,16.6803,16.6929,57000.0
2010-11-01 14:10:00,26.64,26.68,26.64,26.68,109800.0,16.6929,16.7179,16.6929,16.7179,109800.0
2010-11-01 14:20:00,26.68,26.7,26.66,26.66,45400.0,16.7179,16.7305,16.7054,16.7054,45400.0
2010-11-01 14:30:00,26.65,26.66,26.62,26.63,249400.0,16.6991,16.7054,16.6803,16.6866,249400.0
2010-11-01 14:40:00,26.63,26.63,26.59,26.59,38800.0,16.6866,16.6866,16.6615,16.6615,38800.0
2010-11-01 14:50:00,26.59,26.63,26.59,26.6,50000.0,16.6615,16.6866,16.6615,16.6678,50000.0
2010-11-01 15:00:00,26.6,26.6,26.49,26.5,77000.0,16.6678,16.6678,16.5989,16.6051,77000.0
2010-11-01 15:10:00,26.5,26.5,26.42,26.43,86200.0,16.6051,16.6051,16.555,16.5613,86200.0
2010-11-01 15:20:00,26.43,26.5,26.41,26.49,71200.0,16.5613,16.6051,16.5487,16.5989,71200.0
2010-11-01 15:30:00,26.5,26.52,26.49,26.5,90000.0,16.6051,16.6177,16.5989,16.6051,90000.0
2010-11-01 15:40:00,26.5,26.55,26.5,26.55,141800.0,16.6051,16.6365,16.6051,16.6365,141800.0
2010-11-01 15:50:00,26.55,26.59,26.53,26.56,164600.0,16.6365,16.6615,16.6239,16.6427,164600.0
2010-11-02 09:30:00,26.72,26.91,26.71,26.91,228200.0,16.743,16.862,16.7367,16.862,228200.0
2010-11-02 09:40:00,26.91,26.96,26.85,26.93,232000.0,16.862,16.8934,16.8244,16.8746,232000.0
2010-11-02 09:50:00,26.94,26.97,26.91,26.91,175200.0,16.8808,16.8996,16.862,16.862,175200.0
2010-11-02 10:00:00,26.91,26.93,26.91,26.93,71200.0,16.862,16.8746,16.862,16.8746,71200.0
2010-11-02 10:10:00,26.93,26.93,26.89,26.9,85600.0,16.8746,16.8746,16.8495,16.8558,85600.0
2010-11-02 10:20:00,26.9,26.9,26.85,26.88,27800.0,16.8558,16.8558,16.8244,16.8432,27800.0
2010-11-02 10:30:00,26.89,26.92,26.84,26.88,54000.0,16.8495,16.8683,16.8182,16.8432,54000.0
2010-11-02 10:40:00,26.89,26.93,26.89,26.92,32600.0,16.8495,16.8746,16.8495,16.8683,32600.0
2010-11-02 10:50:00,26.91,26.92,26.89,26.92,42000.0,16.862,16.8683,16.8495,16.8683,42000.0
2010-11-02 11:00:00,26.92,26.93,26.9,26.92,45000.0,16.8683,16.8746,16.8558,16.8683,45000.0
2010-11-02 11:10:00,26.92,26.93,26.91,26.92,60800.0,16.8683,16.8746,16.862,16.8683,60800.0
2010-11-02 11:20:00,26.93,26.93,26.9,26.91,63400.0,16.8746,16.8746,16.8558,16.862,63400.0
2010-11-02 11:30:00,26.91,26.92,26.87,26.9,57400.0,16.862,16.8683,16.837,16.8558,57400.0
2010-11-02 11:40:00,26.9,26.92,26.9,26.92,26600.0,16.8558,16.8683,16.8558,16.8683,26600.0
2010-11-02 11:50:00,26.92,26.94,26.92,26.93,25000.0,16.8683,16.8808,16.8683,16.8746,25000.0
2010-11-02 12:00:00,26.93,26.97,26.93,26.96,26400.0,16.8746,16.8996,16.8746,16.8934,26400.0
2010-11-02 12:10:00,26.96,26.98,26.93,26.96,31000.0,16.8934,16.9059,16.8746,16.8934,31000.0
2010-11-02 12:20:00,26.96,26.96,26.92,26.93,30200.0,16.8934,16.8934,16.8683,16.8746,30200.0
2010-11-02 12:30:00,26.92,26.96,26.92,26.96,24400.0,16.8683,16.8934,16.8683,16.8934,24400.0
2010-11-02 12:40:00,26.96,26.97,26.95,26.96,20600.0,16.8934,16.8996,16.8871,16.8934,20600.0
2010-11-02 12:50:00,26.96,26.97,26.96,26.96,30000.0,16.8934,16.8996,16.8934,16.8934,30000.0
2010-11-02 13:00:00,26.96,26.96,26.96,26.96,15600.0,16.8934,16.8934,16.8934,16.8934,15600.0
2010-11-02 13:10:00,26.96,26.96,26.95,26.95,27200.0,16.8934,16.8934,16.8871,16.8871,27200.0
2010-11-02 13:20:00,26.95,26.96,26.93,26.93,32400.0,16.8871,16.8934,16.8746,16.8746,32400.0
2010-11-02 13:30:00,26.93,26.96,26.93,26.95,28000.0,16.8746,16.8934,16.8746,16.8871,28000.0
2010-11-02 13:40:00,26.95,26.97,26.95,26.97,32400.0,16.8871,16.8996,16.8871,16.8996,32400.0
2010-11-02 13:50:00,26.97,26.99,26.96,26.97,119600.0,16.8996,16.9122,16.8934,16.8996,119600.0
2010-11-02 14:00:00,26.97,26.98,26.97,26.98,38400.0,16.8996,16.9059,16.8996,16.9059,38400.0
2010-11-02 14:10:00,26.98,26.98,26.96,26.96,56000.0,16.9059,16.9059,16.8934,16.8934,56000.0
2010-11-02 14:20:00,26.96,26.96,26.95,26.95,40200.0,16.8934,16.8934,16.8871,16.8871,40200.0
2010-11-02 14:30:00,26.95,26.99,26.95,26.98,35400.0,16.8871,16.9122,16.8871,16.9059,35400.0
2010-11-02 14:40:00,26.98,26.99,26.93,26.93,74400.0,16.9059,16.9122,16.8746,16.8746,74400.0
2010-11-02 14:50:00,26.93,26.96,26.93,26.93,98000.0,16.8746,16.8934,16.8746,16.8746,98000.0
2010-11-02 15:00:00,26.93,26.95,26.93,26.93,61400.0,16.8746,16.8871,16.8746,16.8746,61400.0
2010-11-02 15:10:00,26.93,26.93,26.92,26.93,62600.0,16.8746,16.8746,16.8683,16.8746,62600.0
2010-11-02 15:20:00,26.93,26.93,26.91,26.93,63000.0,16.8746,16.8746,16.862,16.8746,63000.0
2010-11-02 15:30:00,26.93,26.96,26.92,26.95,74200.0,16.8746,16.8934,16.8683,16.8871,74200.0
2010-11-02 15:40:00,26.95,26.95,26.92,26.93,110400.0,16.8871,16.8871,16.8683,16.8746,110400.0
2010-11-02 15:50:00,26.92,26.95,26.92,26.93,139000.0,16.8683,16.8871,16.8683,16.8746,139000.0
2010-11-03 09:30:00,26.95,26.98,26.91,26.95,48600.0,16.8871,16.9059,16.862,16.8871,48600.0
2010-11-03 09:40:00,26.95,26.95,26.86,26.95,68600.0,16.8871,16.8871,16.8307,16.8871,68600.0
2010-11-03 09:50:00,26.94,26.96,26.91,26.96,27200.0,16.8808,16.8934,16.862,16.8934,27200.0
2010-11-03 10:00:00,26.96,26.99,26.93,26.95,40600.0,16.8934,16.9122,16.8746,16.8871,40600.0
2010-11-03 10:10:00,26.95,26.99,26.95,26.98,21800.0,16.8871,16.9122,16.8871,16.9059,21800.0
2010-11-03 10:20:00,26.98,27.0,26.95,26.95,25800.0,16.9059,16.9184,16.8871,16.8871,25800.0
2010-11-03 10:30:00,26.95,26.98,26.93,26.96,34400.0,16.8871,16.9059,16.8746,16.8934,34400.0
2010-11-03 10:40:00,26.95,26.95,26.91,26.93,25400.0,16.8871,16.8871,16.862,16.8746,25400.0
2010-11-03 10:50:00,26.92,26.94,26.92,26.93,24000.0,16.8683,16.8808,16.8683,16.8746,24000.0
2010-11-03 11:00:00,26.93,26.93,26.88,26.88,29400.0,16.8746,16.8746,16.8432,16.8432,29400.0
2010-11-03 11:10:00,26.86,26.9,26.82,26.89,61200.0,16.8307,16.8558,16.8056,16.8495,61200.0
2010-11-03 11:20:00,26.89,26.9,26.86,26.89,29200.0,16.8495,16.8558,16.8307,16.8495,29200.0
2010-11-03 11:30:00,26.89,26.89,26.85,26.86,21400.0,16.8495,16.8495,16.8244,16.8307,21400.0
2010-11-03 11:40:00,26.87,26.9,26.87,26.9,31400.0,16.837,16.8558,16.837,16.8558,31400.0
2010-11-03 11:50:00,26.9,26.9,26.88,26.88,18800.0,16.8558,16.8558,16.8432,16.8432,18800.0
2010-11-03 12:00:00,26.89,26.89,26.86,26.87,29200.0,16.8495,16.8495,16.8307,16.837,29200.0
2010-11-03 12:10:00,26.88,26.91,26.87,26.9,25400.0,16.8432,16.862,16.837,16.8558,25400.0
2010-11-03 12:20:00,26.89,26.9,26.87,26.88,18200.0,16.8495,16.8558,16.837,16.8432,18200.0
2010-11-03 12:30:00,26.88,26.93,26.88,26.89,28000.0,16.8432,16.8746,16.8432,16.8495,28000.0
2010-11-03 12:40:00,26.89,26.89,26.87,26.88,14800.0,16.8495,16.8495,16.837,16.8432,14800.0
2010-11-03 12:50:00,26.88,26.9,26.87,26.89,12600.0,16.8432,16.8558,16.837,16.8495,12600.0
2010-11-03 13:00:00,26.88,26.89,26.86,26.86,11000.0,16.8432,16.8495,16.8307,16.8307,11000.0
2010-11-03 13:10:00,26.86,26.86,26.85,26.85,15000.0,16.8307,16.8307,16.8244,16.8244,15000.0
2010-11-03 13:20:00,26.85,26.86,26.85,26.85,14600.0,16.8244,16.8307,16.8244,16.8244,14600.0
2010-11-03 13:30:00,26.85,26.86,26.84,26.84,15000.0,16.8244,16.8307,16.8182,16.8182,15000.0
2010-11-03 13:40:00,26.85,26.85,26.83,26.84,11000.0,16.8244,16.8244,16.8119,16.8182,11000.0
2010-11-03 13:50:00,26.85,26.86,26.85,26.86,12000.0,16.8244,16.8307,16.8244,16.8307,12000.0
2010-11-03 14:00:00,26.86,26.88,26.82,26.82,22600.0,16.8307,16.8432,16.8056,16.8056,22600.0
2010-11-03 14:10:00,26.83,26.91,26.61,26.85,82400.0,16.8119,16.862,16.6741,16.8244,82400.0
2010-11-03 14:20:00,26.86,26.96,26.68,26.7,132200.0,16.8307,16.8934,16.7179,16.7305,132200.0
2010-11-03 14:30:00,26.71,26.73,26.64,26.7,88400.0,16.7367,16.7493,16.6929,16.7305,88400.0
2010-11-03 14:40:00,26.7,26.72,26.66,26.71,173600.0,16.7305,16.743,16.7054,16.7367,173600.0
2010-11-03 14:50:00,26.72,26.82,26.72,26.79,55400.0,16.743,16.8056,16.743,16.7868,55400.0
2010-11-03 15:00:00,26.79,26.85,26.77,26.84,62800.0,16.7868,16.8244,16.7743,16.8182,62800.0
2010-11-03 15:10:00,26.84,26.88,26.83,26.85,40200.0,16.8182,16.8432,16.8119,16.8244,40200.0
2010-11-03 15:20:00,26.85,26.85,26.76,26.77,67600.0,16.8244,16.8244,16.768,16.7743,67600.0
2010-11-03 15:30:00,26.77,26.78,26.73,26.74,154800.0,16.7743,16.7806,16.7493,16.7555,154800.0
2010-11-03 15:40:00,26.74,26.77,26.72,26.77,126400.0,16.7555,16.7743,16.743,16.7743,126400.0
2010-11-03 15:50:00,26.77,26.83,26.77,26.82,172000.0,16.7743,16.8119,16.7743,16.8056,172000.0
2010-11-04 09:30:00,27.05,27.1,27.01,27.08,67600.0,16.9498,16.9811,16.9247,16.9686,67600.0
2010-11-04 09:40:00,27.08,27.14,27.04,27.1,53600.0,16.9686,17.0062,16.9435,16.9811,53600.0
2010-11-04 09:50:00,27.1,27.13,27.06,27.08,32000.0,16.9811,16.9999,16.956,16.9686,32000.0
2010-11-04 10:00:00,27.08,27.11,27.06,27.06,36400.0,16.9686,16.9874,16.956,16.956,36400.0
2010-11-04 10:10:00,27.06,27.07,27.02,27.03,33200.0,16.956,16.9623,16.931,16.9372,33200.0
2010-11-04 10:20:00,27.03,27.05,27.02,27.03,62400.0,16.9372,16.9498,16.931,16.9372,62400.0
2010-11-04 10:30:00,27.03,27.03,26.97,26.98,44600.0,16.9372,16.9372,16.8996,16.9059,44600.0
2010-11-04 10:40:00,26.98,27.0,26.97,26.99,22400.0,16.9059,16.9184,16.8996,16.9122,22400.0
2010-11-04 10:50:00,26.99,27.02,26.98,27.0,38200.0,16.9122,16.931,16.9059,16.9184,38200.0
2010-11-04 11:00:00,27.01,27.05,27.0,27.0,60400.0,16.9247,16.9498,16.9184,16.9184,60400.0
2010-11-04 11:10:00,27.0,27.03,27.0,27.03,25600.0,16.9184,16.9372,16.9184,16.9372,25600.0
2010-11-04 11:20:00,27.02,27.07,27.02,27.05,46000.0,16.931,16.9623,16.931,16.9498,46000.0
2010-11-04 11:30:00,27.05,27.05,27.0,27.01,134600.0,16.9498,16.9498,16.9184,16.9247,134600.0
2010-11-04 11:40:00,27.02,27.03,27.0,27.0,49400.0,16.931,16.9372,16.9184,16.9184,49400.0
2010-11-04 11:50:00,27.0,27.0,26.98,26.99,39000.0,16.9184,16.9184,16.9059,16.9122,39000.0
2010-11-04 12:00:00,26.99,26.99,26.94,26.95,60400.0,16.9122,16.9122,16.8808,16.8871,60400.0
2010-11-04 12:10:00,26.95,26.96,26.92,26.92,50200.0,16.8871,16.8934,16.8683,16.8683,50200.0
2010-11-04 12:20:00,26.93,26.95,26.89,26.91,75200.0,16.8746,16.8871,16.8495,16.862,75200.0
2010-11-04 12:30:00,26.91,26.93,26.89,26.92,42600.0,16.862,16.8746,16.8495,16.8683,42600.0
2010-11-04 12:40:00,26.92,26.92,26.85,26.85,92000.0,16.8683,16.8683,16.8244,16.8244,92000.0
2010-11-04 12:50:00,26.85,26.9,26.84,26.86,77600.0,16.8244,16.8558,16.8182,16.8307,77600.0
2010-11-04 13:00:00,26.86,26.9,26.84,26.84,156800.0,16.8307,16.8558,16.8182,16.8182,156800.0
2010-11-04 13:10:00,26.84,26.88,26.84,26.86,103000.0,16.8182,16.8432,16.8182,16.8307,103000.0
2010-11-04 13:20:00,26.86,26.87,26.84,26.86,37200.0,16.8307,16.837,16.8182,16.8307,37200.0
2010-11-04 13:30:00,26.86,26.89,26.86,26.86,73000.0,16.8307,16.8495,16.8307,16.8307,73000.0
2010-11-04 13:40:00,26.86,26.88,26.86,26.88,61000.0,16.8307,16.8432,16.8307,16.8432,61000.0
2010-11-04 13:50:00,26.88,26.89,26.86,26.88,73600.0,16.8432,16.8495,16.8307,16.8432,73600.0
2010-11-04 14:00:00,26.88,26.89,26.87,26.87,65800.0,16.8432,16.8495,16.837,16.837,65800.0
2010-11-04 14:10:00,26.88,26.89,26.87,26.88,38400.0,16.8432,16.8495,16.837,16.8432,38400.0
2010-11-04 14:20:00,26.87,26.89,26.85,26.86,39800.0,16.837,16.8495,16.8244,16.8307,39800.0
2010-11-04 14:30:00,26.86,26.88,26.85,26.88,50000.0,16.8307,16.8432,16.8244,16.8432,50000.0
2010-11-04 14:40:00,26.88,26.92,26.88,26.91,68600.0,16.8432,16.8683,16.8432,16.862,68600.0
2010-11-04 14:50:00,26.92,26.92,26.83,26.83,57400.0,16.8683,16.8683,16.8119,16.8119,57400.0
2010-11-04 15:00:00,26.84,26.92,26.83,26.91,75200.0,16.8182,16.8683,16.8119,16.862,75200.0
2010-11-04 15:10:00,26.91,26.93,26.87,26.87,85400.0,16.862,16.8746,16.837,16.837,85400.0
2010-11-04 15:20:00,26.87,26.89,26.85,26.88,76200.0,16.837,16.8495,16.8244,16.8432,76200.0
2010-11-04 15:30:00,26.89,26.89,26.85,26.86,106000.0,16.8495,16.8495,16.8244,16.8307,106000.0
2010-11-04 15:40:00,26.86,26.86,26.83,26.84,153200.0,16.8307,16.8307,16.8119,16.8182,153200.0
2010-11-04 15:50:00,26.83,26.89,26.83,26.89,248000.0,16.8119,16.8495,16.8119,16.8495,248000.0
2010-11-05 09:30:00,26.47,26.84,26.44,26.81,212000.0,16.5863,16.8182,16.5675,16.7994,212000.0
2010-11-05 09:40:00,26.82,26.88,26.78,26.83,100800.0,16.8056,16.8432,16.7806,16.8119,100800.0
2010-11-05 09:50:00,26.86,26.86,26.81,26.82,33800.0,16.8307,16.8307,16.7994,16.8056,33800.0
2010-11-05 10:00:00,26.81,26.84,26.78,26.83,49800.0,16.7994,16.8182,16.7806,16.8119,49800.0
2010-11-05 10:10:00,26.84,26.88,26.84,26.86,40800.0,16.8182,16.8432,16.8182,16.8307,40800.0
2010-11-05 10:20:00,26.87,26.92,26.86,26.89,68200.0,16.837,16.8683,16.8307,16.8495,68200.0
2010-11-05 10:30:00,26.9,26.93,26.9,26.91,79000.0,16.8558,16.8746,16.8558,16.862,79000.0
2010-11-05 10:40:00,26.91,26.93,26.9,26.91,70600.0,16.862,16.8746,16.8558,16.862,70600.0
2010-11-05 10:50:00,26.91,26.99,26.9,26.99,32800.0,16.862,16.9122,16.8558,16.9122,32800.0
2010-11-05 11:00:00,26.99,27.0,26.96,26.97,22400.0,16.9122,16.9184,16.8934,16.8996,22400.0
2010-11-05 11:10:00,26.98,26.98,26.95,26.96,33400.0,16.9059,16.9059,16.8871,16.8934,33400.0
2010-11-05 11:20:00,26.96,27.0,26.94,26.99,81400.0,16.8934,16.9184,16.8808,16.9122,81400.0
2010-11-05 11:30:00,26.99,26.99,26.94,26.95,136800.0,16.9122,16.9122,16.8808,16.8871,136800.0
2010-11-05 11:40:00,26.95,26.96,26.9,26.93,56800.0,16.8871,16.8934,16.8558,16.8746,56800.0
2010-11-05 11:50:00,26.93,26.96,26.91,26.92,38200.0,16.8746,16.8934,16.862,16.8683,38200.0
2010-11-05 12:00:00,26.92,26.93,26.9,26.9,31800.0,16.8683,16.8746,16.8558,16.8558,31800.0
2010-11-05 12:10:00,26.91,26.92,26.89,26.89,28800.0,16.862,16.8683,16.8495,16.8495,28800.0
2010-11-05 12:20:00,26.88,26.89,26.85,26.85,74200.0,16.8432,16.8495,16.8244,16.8244,74200.0
2010-11-05 12:30:00,26.85,26.92,26.85,26.92,67600.0,16.8244,16.8683,16.8244,16.8683,67600.0
2010-11-05 12:40:00,26.92,26.93,26.91,26.92,20000.0,16.8683,16.8746,16.862,16.8683,20000.0
2010-11-05 12:50:00,26.92,26.93,26.89,26.91,31200.0,16.8683,16.8746,16.8495,16.862,31200.0
2010-11-05 13:00:00,26.91,26.97,26.91,26.96,26400.0,16.862,16.8996,16.862,16.8934,26400.0
2010-11-05 13:10:00,26.97,26.98,26.96,26.98,35000.0,16.8996,16.9059,16.8934,16.9059,35000.0
2010-11-05 13:20:00,26.98,26.98,26.97,26.98,16400.0,16.9059,16.9059,16.8996,16.9059,16400.0
2010-11-05 13:30:00,26.98,26.98,26.95,26.95,20800.0,16.9059,16.9059,16.8871,16.8871,20800.0
2010-11-05 13:40:00,26.95,26.95,26.93,26.93,17200.0,16.8871,16.8871,16.8746,16.8746,17200.0
2010-11-05 13:50:00,26.93,26.94,26.93,26.93,15400.0,16.8746,16.8808,16.8746,16.8746,15400.0
2010-11-05 14:00:00,26.93,26.93,26.86,26.86,84400.0,16.8746,16.8746,16.8307,16.8307,84400.0
2010-11-05 14:10:00,26.86,26.87,26.85,26.87,50600.0,16.8307,16.837,16.8244,16.837,50600.0
2010-11-05 14:20:00,26.87,26.9,26.86,26.86,42600.0,16.837,16.8558,16.8307,16.8307,42600.0
2010-11-05 14:30:00,26.87,26.9,26.86,26.88,24600.0,16.837,16.8558,16.8307,16.8432,24600.0
2010-11-05 14:40:00,26.88,26.9,26.86,26.89,31800.0,16.8432,16.8558,16.8307,16.8495,31800.0
2010-11-05 14:50:00,26.89,26.92,26.89,26.92,23600.0,16.8495,16.8683,16.8495,16.8683,23600.0
2010-11-05 15:00:00,26.92,26.93,26.91,26.93,27000.0,16.8683,16.8746,16.862,16.8746,27000.0
2010-11-05 15:10:00,26.92,26.93,26.91,26.93,171200.0,16.8683,16.8746,16.862,16.8746,171200.0
2010-11-05 15:20:00,26.92,26.94,26.91,26.93,25200.0,16.8683,16.8808,16.862,16.8746,25200.0
2010-11-05 15:30:00,26.93,26.97,26.92,26.93,40400.0,16.8746,16.8996,16.8683,16.8746,40400.0
2010-11-05 15:40:00,26.93,27.02,26.92,27.02,97000.0,16.8746,16.931,16.8683,16.931,97000.0
2010-11-05 15:50:00,27.02,27.07,27.01,27.04,211600.0,16.931,16.9623,16.9247,16.9435,211600.0
2010-11-08 09:30:00,26.97,27.02,26.87,26.92,84000.0,16.8996,16.931,16.837,16.8683,84000.0
2010-11-08 09:40:00,26.91,26.91,26.77,26.78,69800.0,16.862,16.862,16.7743,16.7806,69800.0
2010-11-08 09:50:00,26.78,26.83,26.75,26.81,77200.0,16.7806,16.8119,16.7618,16.7994,77200.0
2010-11-08 10:00:00,26.82,26.85,26.8,26.82,46400.0,16.8056,16.8244,16.7931,16.8056,46400.0
2010-11-08 10:10:00,26.82,26.82,26.8,26.8,52200.0,16.8056,16.8056,16.7931,16.7931,52200.0
2010-11-08 10:20:00,26.8,26.85,26.8,26.85,64800.0,16.7931,16.8244,16.7931,16.8244,64800.0
2010-11-08 10:30:00,26.84,26.84,26.81,26.81,41000.0,16.8182,16.8182,16.7994,16.7994,41000.0
2010-11-08 10:40:00,26.81,26.83,26.8,26.82,67800.0,16.7994,16.8119,16.7931,16.8056,67800.0
2010-11-08 10:50:00,26.82,26.83,26.8,26.82,72800.0,16.8056,16.8119,16.7931,16.8056,72800.0
2010-11-08 11:00:00,26.82,26.82,26.8,26.81,60200.0,16.8056,16.8056,16.7931,16.7994,60200.0
2010-11-08 11:10:00,26.81,26.82,26.64,26.81,139600.0,16.7994,16.8056,16.6929,16.7994,139600.0
2010-11-08 11:20:00,26.81,26.82,26.75,26.76,88000.0,16.7994,16.8056,16.7618,16.768,88000.0
2010-11-08 11:30:00,26.76,26.78,26.75,26.76,24200.0,16.768,16.7806,16.7618,16.768,24200.0
2010-11-08 11:40:00,26.75,26.75,26.73,26.74,34200.0,16.7618,16.7618,16.7493,16.7555,34200.0
2010-11-08 11:50:00,26.74,26.76,26.73,26.75,40000.0,16.7555,16.768,16.7493,16.7618,40000.0
2010-11-08 12:00:00,26.75,26.78,26.75,26.78,24200.0,16.7618,16.7806,16.7618,16.7806,24200.0
2010-11-08 12:10:00,26.78,26.79,26.78,26.79,19400.0,16.7806,16.7868,16.7806,16.7868,19400.0
2010-11-08 12:20:00,26.8,26.81,26.77,26.78,32400.0,16.7931,16.7994,16.7743,16.7806,32400.0
2010-11-08 12:30:00,26.78,26.78,26.73,26.74,31600.0,16.7806,16.7806,16.7493,16.7555,31600.0
2010-11-08 12:40:00,26.73,26.74,26.71,26.73,34600.0,16.7493,16.7555,16.7367,16.7493,34600.0
2010-11-08 12:50:00,26.72,26.76,26.72,26.75,17000.0,16.743,16.768,16.743,16.7618,17000.0
2010-11-08 13:00:00,26.75,26.79,26.75,26.79,14000.0,16.7618,16.7868,16.7618,16.7868,14000.0
2010-11-08 13:10:00,26.79,26.82,26.79,26.81,56000.0,16.7868,16.8056,16.7868,16.7994,56000.0
2010-11-08 13:20:00,26.81,26.84,26.81,26.82,43600.0,16.7994,16.8182,16.7994,16.8056,43600.0
2010-11-08 13:30:00,26.82,26.84,26.8,26.84,78800.0,16.8056,16.8182,16.7931,16.8182,78800.0
2010-11-08 13:40:00,26.85,26.86,26.84,26.85,131800.0,16.8244,16.8307,16.8182,16.8244,131800.0
2010-11-08 13:50:00,26.85,26.86,26.83,26.85,49800.0,16.8244,16.8307,16.8119,16.8244,49800.0
2010-11-08 14:00:00,26.85,26.86,26.85,26.86,82400.0,16.8244,16.8307,16.8244,16.8307,82400.0
2010-11-08 14:10:00,26.86,26.88,26.86,26.86,64000.0,16.8307,16.8432,16.8307,16.8307,64000.0
2010-11-08 14:20:00,26.87,26.88,26.86,26.87,44400.0,16.837,16.8432,16.8307,16.837,44400.0
2010-11-08 14:30:00,26.87,26.87,26.84,26.85,36000.0,16.837,16.837,16.8182,16.8244,36000.0
2010-11-08 14:40:00,26.85,26.87,26.85,26.86,28400.0,16.8244,16.837,16.8244,16.8307,28400.0
2010-11-08 14:50:00,26.86,26.88,26.85,26.88,32200.0,16.8307,16.8432,16.8244,16.8432,32200.0
2010-11-08 15:00:00,26.87,26.89,26.87,26.88,69800.0,16.837,16.8495,16.837,16.8432,69800.0
2010-11-08 15:10:00,26.88,26.9,26.87,26.88,61800.0,16.8432,16.8558,16.837,16.8432,61800.0
2010-11-08 15:20:00,26.88,26.9,26.87,26.89,63800.0,16.8432,16.8558,16.837,16.8495,63800.0
2010-11-08 15:30:00,26.89,26.9,26.81,26.81,141200.0,16.8495,16.8558,16.7994,16.7994,141200.0
2010-11-08 15:40:00,26.82,26.86,26.81,26.81,120800.0,16.8056,16.8307,16.7994,16.7994,120800.0
2010-11-08 15:50:00,26.81,26.82,26.79,26.82,180400.0,16.7994,16.8056,16.7868,16.8056,180400.0
2010-11-09 09:30:00,26.5,26.5,25.42,25.5,792200.0,16.6051,16.6051,15.9284,15.9785,792200.0
2010-11-09 09:40:00,25.5,25.86,25.46,25.83,756800.0,15.9785,16.2041,15.9535,16.1853,756800.0
2010-11-09 09:50:00,25.83,25.9,25.78,25.84,312000.0,16.1853,16.2292,16.154,16.1916,312000.0
2010-11-09 10:00:00,25.84,26.06,25.82,26.01,770800.0,16.1916,16.3294,16.179,16.2981,770800.0
2010-11-09 10:10:00,26.01,26.04,25.92,26.0,373000.0,16.2981,16.3169,16.2417,16.2918,373000.0
2010-11-09 10:20:00,26.0,26.08,25.94,26.0,354600.0,16.2918,16.342,16.2542,16.2918,354600.0
2010-11-09 10:30:00,26.0,26.03,25.98,26.01,314000.0,16.2918,16.3106,16.2793,16.2981,314000.0
2010-11-09 10:40:00,26.01,26.1,25.89,25.93,308800.0,16.2981,16.3545,16.2229,16.248,308800.0
2010-11-09 10:50:00,25.93,25.95,25.81,25.88,425800.0,16.248,16.2605,16.1728,16.2166,425800.0
2010-11-09 11:00:00,25.88,25.95,25.85,25.94,238800.0,16.2166,16.2605,16.1978,16.2542,238800.0
2010-11-09 11:10:00,25.95,25.96,25.91,25.91,142200.0,16.2605,16.2668,16.2354,16.2354,142200.0
2010-11-09 11:20:00,25.91,25.95,25.9,25.92,123600.0,16.2354,16.2605,16.2292,16.2417,123600.0
2010-11-09 11:30:00,25.92,25.92,25.86,25.86,145000.0,16.2417,16.2417,16.2041,16.2041,145000.0
2010-11-09 11:40:00,25.86,25.89,25.84,25.85,288200.0,16.2041,16.2229,16.1916,16.1978,288200.0
2010-11-09 11:50:00,25.85,25.86,25.77,25.77,231800.0,16.1978,16.2041,16.1477,16.1477,231800.0
2010-11-09 12:00:00,25.78,25.8,25.71,25.79,244600.0,16.154,16.1665,16.1101,16.1602,244600.0
2010-11-09 12:10:00,25.79,25.81,25.7,25.7,167000.0,16.1602,16.1728,16.1038,16.1038,167000.0
2010-11-09 12:20:00,25.7,25.7,25.59,25.59,183600.0,16.1038,16.1038,16.0349,16.0349,183600.0
2010-11-09 12:30:00,25.59,25.75,25.53,25.6,332000.0,16.0349,16.1352,15.9973,16.0412,332000.0
2010-11-09 12:40:00,25.6,25.63,25.58,25.6,210600.0,16.0412,16.06,16.0287,16.0412,210600.0
2010-11-09 12:50:00,25.6,25.69,25.59,25.63,188400.0,16.0412,16.0976,16.0349,16.06,188400.0
2010-11-09 13:00:00,25.63,25.72,25.61,25.68,334400.0,16.06,16.1164,16.0474,16.0913,334400.0
2010-11-09 13:10:00,25.68,25.7,25.6,25.63,408400.0,16.0913,16.1038,16.0412,16.06,408400.0
2010-11-09 13:20:00,25.63,25.71,25.63,25.66,446800.0,16.06,16.1101,16.06,16.0788,446800.0
2010-11-09 13:30:00,25.66,25.83,25.65,25.75,425200.0,16.0788,16.1853,16.0725,16.1352,425200.0
2010-11-09 13:40:00,25.75,25.8,25.71,25.75,554000.0,16.1352,16.1665,16.1101,16.1352,554000.0
2010-11-09 13:50:00,25.75,25.76,25.7,25.7,348000.0,16.1352,16.1414,16.1038,16.1038,348000.0
2010-11-09 14:00:00,25.7,25.79,25.7,25.74,169600.0,16.1038,16.1602,16.1038,16.1289,169600.0
2010-11-09 14:10:00,25.75,25.78,25.69,25.72,271400.0,16.1352,16.154,16.0976,16.1164,271400.0
2010-11-09 14:20:00,25.73,25.77,25.71,25.75,224800.0,16.1226,16.1477,16.1101,16.1352,224800.0
2010-11-09 14:30:00,25.75,25.79,25.73,25.73,158000.0,16.1352,16.1602,16.1226,16.1226,158000.0
2010-11-09 14:40:00,25.74,25.77,25.72,25.75,226400.0,16.1289,16.1477,16.1164,16.1352,226400.0
2010-11-09 14:50:00,25.75,25.75,25.72,25.72,105200.0,16.1352,16.1352,16.1164,16.1164,105200.0
2010-11-09 15:00:00,25.71,25.74,25.63,25.73,263800.0,16.1101,16.1289,16.06,16.1226,263800.0
2010-11-09 15:10:00,25.74,25.8,25.73,25.78,163800.0,16.1289,16.1665,16.1226,16.154,163800.0
2010-11-09 15:20:00,25.78,25.8,25.64,25.64,180800.0,16.154,16.1665,16.0662,16.0662,180800.0
2010-11-09 15:30:00,25.64,25.68,25.61,25.65,374200.0,16.0662,16.0913,16.0474,16.0725,374200.0
2010-11-09 15:40:00,25.65,25.66,25.56,25.58,366000.0,16.0725,16.0788,16.0161,16.0287,366000.0
2010-11-09 15:50:00,25.58,25.81,25.58,25.79,754600.0,16.0287,16.1728,16.0287,16.1602,754600.0
2010-11-10 09:30:00,25.76,25.76,25.59,25.66,189800.0,16.1414,16.1414,16.0349,16.0788,189800.0
2010-11-10 09:40:00,25.66,25.75,25.65,25.68,95400.0,16.0788,16.1352,16.0725,16.0913,95400.0
2010-11-10 09:50:00,25.68,25.68,25.63,25.65,80600.0,16.0913,16.0913,16.06,16.0725,80600.0
2010-11-10 10:00:00,25.65,25.75,25.65,25.74,177400.0,16.0725,16.1352,16.0725,16.1289,177400.0
2010-11-10 10:10:00,25.74,25.82,25.68,25.69,128800.0,16.1289,16.179,16.0913,16.0976,128800.0
2010-11-10 10:20:00,25.7,25.79,25.66,25.77,176000.0,16.1038,16.1602,16.0788,16.1477,176000.0
2010-11-10 10:30:00,25.77,25.86,25.71,25.73,185800.0,16.1477,16.2041,16.1101,16.1226,185800.0
2010-11-10 10:40:00,25.73,25.74,25.64,25.66,115000.0,16.1226,16.1289,16.0662,16.0788,115000.0
2010-11-10 10:50:00,25.66,25.75,25.66,25.75,166200.0,16.0788,16.1352,16.0788,16.1352,166200.0
2010-11-10 11:00:00,25.75,25.75,25.71,25.74,229600.0,16.1352,16.1352,16.1101,16.1289,229600.0
2010-11-10 11:10:00,25.75,25.89,25.74,25.88,132400.0,16.1352,16.2229,16.1289,16.2166,132400.0
2010-11-10 11:20:00,25.88,25.92,25.84,25.9,125200.0,16.2166,16.2417,16.1916,16.2292,125200.0
2010-11-10 11:30:00,25.89,25.94,25.86,25.94,57600.0,16.2229,16.2542,16.2041,16.2542,57600.0
2010-11-10 11:40:00,25.93,26.02,25.92,26.02,125400.0,16.248,16.3044,16.2417,16.3044,125400.0
2010-11-10 11:50:00,26.02,26.21,26.02,26.12,197600.0,16.3044,16.4234,16.3044,16.367,197600.0
2010-11-10 12:00:00,26.11,26.18,26.07,26.07,171000.0,16.3608,16.4046,16.3357,16.3357,171000.0
2010-11-10 12:10:00,26.07,26.07,26.03,26.07,61400.0,16.3357,16.3357,16.3106,16.3357,61400.0
2010-11-10 12:20:00,26.07,26.09,26.06,26.09,58800.0,16.3357,16.3482,16.3294,16.3482,58800.0
2010-11-10 12:30:00,26.08,26.08,25.99,25.99,87200.0,16.342,16.342,16.2856,16.2856,87200.0
2010-11-10 12:40:00,25.99,26.0,25.97,26.0,109600.0,16.2856,16.2918,16.273,16.2918,109600.0
2010-11-10 12:50:00,25.99,26.01,25.99,25.99,56600.0,16.2856,16.2981,16.2856,16.2856,56600.0
2010-11-10 13:00:00,25.99,26.03,25.97,26.02,86800.0,16.2856,16.3106,16.273,16.3044,86800.0
2010-11-10 13:10:00,26.02,26.02,25.95,26.0,63000.0,16.3044,16.3044,16.2605,16.2918,63000.0
2010-11-10 13:20:00,26.0,26.01,25.95,25.96,122200.0,16.2918,16.2981,16.2605,16.2668,122200.0
2010-11-10 13:30:00,25.97,25.99,25.93,25.94,78000.0,16.273,16.2856,16.248,16.2542,78000.0
2010-11-10 13:40:00,25.95,26.01,25.93,26.0,79000.0,16.2605,16.2981,16.248,16.2918,79000.0
2010-11-10 13:50:00,25.99,25.99,25.95,25.99,61800.0,16.2856,16.2856,16.2605,16.2856,61800.0
2010-11-10 14:00:00,25.99,26.03,25.99,26.0,154200.0,16.2856,16.3106,16.2856,16.2918,154200.0
2010-11-10 14:10:00,26.0,26.03,26.0,26.01,89600.0,16.2918,16.3106,16.2918,16.2981,89600.0
2010-11-10 14:20:00,26.0,26.01,25.94,25.95,103000.0,16.2918,16.2981,16.2542,16.2605,103000.0
2010-11-10 14:30:00,25.95,25.96,25.93,25.95,87800.0,16.2605,16.2668,16.248,16.2605,87800.0
2010-11-10 14:40:00,25.95,25.96,25.92,25.92,94400.0,16.2605,16.2668,16.2417,16.2417,94400.0
2010-11-10 14:50:00,25.93,25.93,25.91,25.92,90200.0,16.248,16.248,16.2354,16.2417,90200.0
2010-11-10 15:00:00,25.92,25.93,25.89,25.89,123400.0,16.2417,16.248,16.2229,16.2229,123400.0
2010-11-10 15:10:00,25.89,25.9,25.86,25.9,200600.0,16.2229,16.2292,16.2041,16.2292,200600.0
2010-11-10 15:20:00,25.9,25.9,25.86,25.88,106600.0,16.2292,16.2292,16.2041,16.2166,106600.0
2010-11-10 15:30:00,25.88,25.9,25.86,25.88,129400.0,16.2166,16.2292,16.2041,16.2166,129400.0
2010-11-10 15:40:00,25.88,25.93,25.88,25.92,191400.0,16.2166,16.248,16.2166,16.2417,191400.0
2010-11-10 15:50:00,25.91,25.95,25.91,25.92,487000.0,16.2354,16.2605,16.2354,16.2417,487000.0
2010-11-11 09:30:00,25.73,25.98,25.7,25.84,235000.0,16.1226,16.2793,16.1038,16.1916,235000.0
2010-11-11 09:40:00,25.84,25.89,25.8,25.88,90600.0,16.1916,16.2229,16.1665,16.2166,90600.0
2010-11-11 09:50:00,25.88,25.88,25.82,25.83,42200.0,16.2166,16.2166,16.179,16.1853,42200.0
2010-11-11 10:00:00,25.83,25.89,25.8,25.86,51800.0,16.1853,16.2229,16.1665,16.2041,51800.0
2010-11-11 10:10:00,25.87,25.88,25.79,25.85,44000.0,16.2104,16.2166,16.1602,16.1978,44000.0
2010-11-11 10:20:00,25.84,25.86,25.82,25.84,26600.0,16.1916,16.2041,16.179,16.1916,26600.0
2010-11-11 10:30:00,25.83,25.84,25.77,25.79,38200.0,16.1853,16.1916,16.1477,16.1602,38200.0
2010-11-11 10:40:00,25.78,25.8,25.75,25.77,86200.0,16.154,16.1665,16.1352,16.1477,86200.0
2010-11-11 10:50:00,25.76,25.79,25.74,25.78,61400.0,16.1414,16.1602,16.1289,16.154,61400.0
2010-11-11 11:00:00,25.78,25.79,25.74,25.74,71200.0,16.154,16.1602,16.1289,16.1289,71200.0
2010-11-11 11:10:00,25.74,25.77,25.73,25.76,62400.0,16.1289,16.1477,16.1226,16.1414,62400.0
2010-11-11 11:20:00,25.76,25.78,25.73,25.73,36800.0,16.1414,16.154,16.1226,16.1226,36800.0
2010-11-11 11:30:00,25.73,25.75,25.72,25.73,58200.0,16.1226,16.1352,16.1164,16.1226,58200.0
2010-11-11 11:40:00,25.73,25.73,25.7,25.73,80800.0,16.1226,16.1226,16.1038,16.1226,80800.0
2010-11-11 11:50:00,25.73,25.74,25.71,25.72,122400.0,16.1226,16.1289,16.1101,16.1164,122400.0
2010-11-11 12:00:00,25.72,25.73,25.7,25.7,56400.0,16.1164,16.1226,16.1038,16.1038,56400.0
2010-11-11 12:10:00,25.7,25.7,25.64,25.64,70800.0,16.1038,16.1038,16.0662,16.0662,70800.0
2010-11-11 12:20:00,25.64,25.68,25.64,25.66,32000.0,16.0662,16.0913,16.0662,16.0788,32000.0
2010-11-11 12:30:00,25.66,25.68,25.65,25.66,36600.0,16.0788,16.0913,16.0725,16.0788,36600.0
2010-11-11 12:40:00,25.66,25.68,25.66,25.66,24200.0,16.0788,16.0913,16.0788,16.0788,24200.0
2010-11-11 12:50:00,25.67,25.67,25.64,25.66,26400.0,16.085,16.085,16.0662,16.0788,26400.0
2010-11-11 13:00:00,25.66,25.68,25.65,25.68,47400.0,16.0788,16.0913,16.0725,16.0913,47400.0
2010-11-11 13:10:00,25.68,25.69,25.67,25.67,41600.0,16.0913,16.0976,16.085,16.085,41600.0
2010-11-11 13:20:00,25.67,25.68,25.66,25.67,33600.0,16.085,16.0913,16.0788,16.085,33600.0
2010-11-11 13:30:00,25.67,25.68,25.66,25.67,42400.0,16.085,16.0913,16.0788,16.085,42400.0
2010-11-11 13:40:00,25.68,25.68,25.65,25.66,48000.0,16.0913,16.0913,16.0725,16.0788,48000.0
2010-11-11 13:50:00,25.66,25.67,25.65,25.67,29400.0,16.0788,16.085,16.0725,16.085,29400.0
2010-11-11 14:00:00,25.66,25.68,25.66,25.67,24200.0,16.0788,16.0913,16.0788,16.085,24200.0
2010-11-11 14:10:00,25.67,25.71,25.67,25.7,25600.0,16.085,16.1101,16.085,16.1038,25600.0
2010-11-11 14:20:00,25.7,25.72,25.7,25.72,18400.0,16.1038,16.1164,16.1038,16.1164,18400.0
2010-11-11 14:30:00,25.72,25.75,25.71,25.75,43400.0,16.1164,16.1352,16.1101,16.1352,43400.0
2010-11-11 14:40:00,25.75,25.75,25.7,25.71,33800.0,16.1352,16.1352,16.1038,16.1101,33800.0
2010-11-11 14:50:00,25.71,25.71,25.68,25.68,40600.0,16.1101,16.1101,16.0913,16.0913,40600.0
2010-11-11 15:00:00,25.69,25.7,25.68,25.7,40000.0,16.0976,16.1038,16.0913,16.1038,40000.0
2010-11-11 15:10:00,25.7,25.7,25.66,25.68,106000.0,16.1038,16.1038,16.0788,16.0913,106000.0
2010-11-11 15:20:00,25.68,25.68,25.66,25.67,72400.0,16.0913,16.0913,16.0788,16.085,72400.0
2010-11-11 15:30:00,25.67,25.67,25.61,25.63,195800.0,16.085,16.085,16.0474,16.06,195800.0
2010-11-11 15:40:00,25.63,25.65,25.6,25.65,191000.0,16.06,16.0725,16.0412,16.0725,191000.0
2010-11-11 15:50:00,25.65,25.67,25.63,25.65,206600.0,16.0725,16.085,16.06,16.0725,206600.0
2010-11-12 09:30:00,25.56,25.59,25.5,25.5,69200.0,16.0161,16.0349,15.9785,15.9785,69200.0
2010-11-12 09:40:00,25.5,25.61,25.5,25.59,54200.0,15.9785,16.0474,15.9785,16.0349,54200.0
2010-11-12 09:50:00,25.59,25.68,25.57,25.66,132400.0,16.0349,16.0913,16.0224,16.0788,132400.0
2010-11-12 10:00:00,25.67,25.68,25.61,25.61,75800.0,16.085,16.0913,16.0474,16.0474,75800.0
2010-11-12 10:10:00,25.61,25.67,25.6,25.61,93400.0,16.0474,16.085,16.0412,16.0474,93400.0
2010-11-12 10:20:00,25.61,25.61,25.46,25.46,80600.0,16.0474,16.0474,15.9535,15.9535,80600.0
2010-11-12 10:30:00,25.46,25.49,25.42,25.49,102600.0,15.9535,15.9723,15.9284,15.9723,102600.0
2010-11-12 10:40:00,25.49,25.56,25.45,25.49,64000.0,15.9723,16.0161,15.9472,15.9723,64000.0
2010-11-12 10:50:00,25.49,25.56,25.47,25.54,40400.0,15.9723,16.0161,15.9597,16.0036,40400.0
2010-11-12 11:00:00,25.53,25.56,25.47,25.52,57600.0,15.9973,16.0161,15.9597,15.9911,57600.0
2010-11-12 11:10:00,25.52,25.57,25.5,25.55,57800.0,15.9911,16.0224,15.9785,16.0099,57800.0
2010-11-12 11:20:00,25.55,25.59,25.5,25.58,44400.0,16.0099,16.0349,15.9785,16.0287,44400.0
2010-11-12 11:30:00,25.58,25.6,25.57,25.57,48000.0,16.0287,16.0412,16.0224,16.0224,48000.0
2010-11-12 11:40:00,25.57,25.61,25.56,25.57,54200.0,16.0224,16.0474,16.0161,16.0224,54200.0
2010-11-12 11:50:00,25.57,25.57,25.52,25.57,70000.0,16.0224,16.0224,15.9911,16.0224,70000.0
2010-11-12 12:00:00,25.56,25.61,25.54,25.57,46600.0,16.0161,16.0474,16.0036,16.0224,46600.0
2010-11-12 12:10:00,25.57,25.58,25.53,25.57,43200.0,16.0224,16.0287,15.9973,16.0224,43200.0
2010-11-12 12:20:00,25.57,25.57,25.53,25.54,58400.0,16.0224,16.0224,15.9973,16.0036,58400.0
2010-11-12 12:30:00,25.54,25.56,25.52,25.55,92200.0,16.0036,16.0161,15.9911,16.0099,92200.0
2010-11-12 12:40:00,25.55,25.56,25.5,25.5,68200.0,16.0099,16.0161,15.9785,15.9785,68200.0
2010-11-12 12:50:00,25.5,25.51,25.47,25.5,64200.0,15.9785,15.9848,15.9597,15.9785,64200.0
2010-11-12 13:00:00,25.5,25.51,25.46,25.47,56800.0,15.9785,15.9848,15.9535,15.9597,56800.0
2010-11-12 13:10:00,25.47,25.5,25.47,25.49,32000.0,15.9597,15.9785,15.9597,15.9723,32000.0
2010-11-12 13:20:00,25.49,25.5,25.48,25.49,40000.0,15.9723,15.9785,15.966,15.9723,40000.0
2010-11-12 13:30:00,25.5,25.5,25.49,25.5,62400.0,15.9785,15.9785,15.9723,15.9785,62400.0
2010-11-12 13:40:00,25.5,25.5,25.49,25.5,158200.0,15.9785,15.9785,15.9723,15.9785,158200.0
2010-11-12 13:50:00,25.5,25.5,25.49,25.49,54400.0,15.9785,15.9785,15.9723,15.9723,54400.0
2010-11-12 14:00:00,25.49,25.5,25.48,25.49,61000.0,15.9723,15.9785,15.966,15.9723,61000.0
2010-11-12 14:10:00,25.5,25.5,25.48,25.49,88600.0,15.9785,15.9785,15.966,15.9723,88600.0
2010-11-12 14:20:00,25.48,25.5,25.47,25.49,49800.0,15.966,15.9785,15.9597,15.9723,49800.0
2010-11-12 14:30:00,25.48,25.5,25.47,25.48,78400.0,15.966,15.9785,15.9597,15.966,78400.0
2010-11-12 14:40:00,25.48,25.5,25.47,25.5,53400.0,15.966,15.9785,15.9597,15.9785,53400.0
2010-11-12 14:50:00,25.5,25.51,25.49,25.5,311200.0,15.9785,15.9848,15.9723,15.9785,311200.0
2010-11-12 15:00:00,25.5,25.53,25.49,25.52,69000.0,15.9785,15.9973,15.9723,15.9911,69000.0
2010-11-12 15:10:00,25.52,25.53,25.5,25.5,87000.0,15.9911,15.9973,15.9785,15.9785,87000.0
2010-11-12 15:20:00,25.5,25.52,25.49,25.51,74600.0,15.9785,15.9911,15.9723,15.9848,74600.0
2010-11-12 15:30:00,25.51,25.51,25.48,25.49,234600.0,15.9848,15.9848,15.966,15.9723,234600.0
2010-11-12 15:40:00,25.5,25.5,25.48,25.5,133200.0,15.9785,15.9785,15.966,15.9785,133200.0
2010-11-12 15:50:00,25.5,25.5,25.46,25.48,183800.0,15.9785,15.9785,15.9535,15.966,183800.0
2010-11-15 09:30:00,25.52,25.63,25.46,25.56,81000.0,15.9911,16.06,15.9535,16.0161,81000.0
2010-11-15 09:40:00,25.55,25.56,25.43,25.47,99800.0,16.0099,16.0161,15.9347,15.9597,99800.0
2010-11-15 09:50:00,25.48,25.5,25.46,25.48,119600.0,15.966,15.9785,15.9535,15.966,119600.0
2010-11-15 10:00:00,25.48,25.5,25.47,25.48,113600.0,15.966,15.9785,15.9597,15.966,113600.0
2010-11-15 10:10:00,25.49,25.49,25.48,25.49,53400.0,15.9723,15.9723,15.966,15.9723,53400.0
2010-11-15 10:20:00,25.49,25.5,25.48,25.49,56600.0,15.9723,15.9785,15.966,15.9723,56600.0
2010-11-15 10:30:00,25.49,25.5,25.45,25.5,56400.0,15.9723,15.9785,15.9472,15.9785,56400.0
2010-11-15 10:40:00,25.5,25.5,25.48,25.48,63000.0,15.9785,15.9785,15.966,15.966,63000.0
2010-11-15 10:50:00,25.49,25.49,25.46,25.48,76000.0,15.9723,15.9723,15.9535,15.966,76000.0
2010-11-15 11:00:00,25.49,25.5,25.47,25.5,41800.0,15.9723,15.9785,15.9597,15.9785,41800.0
2010-11-15 11:10:00,25.5,25.5,25.49,25.5,58000.0,15.9785,15.9785,15.9723,15.9785,58000.0
2010-11-15 11:20:00,25.49,25.5,25.49,25.5,206600.0,15.9723,15.9785,15.9723,15.9785,206600.0
2010-11-15 11:30:00,25.5,25.5,25.5,25.5,35400.0,15.9785,15.9785,15.9785,15.9785,35400.0
2010-11-15 11:40:00,25.5,25.5,25.49,25.5,68200.0,15.9785,15.9785,15.9723,15.9785,68200.0
2010-11-15 11:50:00,25.5,25.5,25.5,25.5,22800.0,15.9785,15.9785,15.9785,15.9785,22800.0
2010-11-15 12:00:00,25.5,25.5,25.49,25.49,67200.0,15.9785,15.9785,15.9723,15.9723,67200.0
2010-11-15 12:10:00,25.49,25.49,25.43,25.45,48000.0,15.9723,15.9723,15.9347,15.9472,48000.0
2010-11-15 12:20:00,25.45,25.46,25.45,25.46,34800.0,15.9472,15.9535,15.9472,15.9535,34800.0
2010-11-15 12:30:00,25.46,25.46,25.44,25.45,35600.0,15.9535,15.9535,15.9409,15.9472,35600.0
2010-11-15 12:40:00,25.45,25.47,25.44,25.46,43600.0,15.9472,15.9597,15.9409,15.9535,43600.0
2010-11-15 12:50:00,25.46,25.49,25.46,25.48,30200.0,15.9535,15.9723,15.9535,15.966,30200.0
2010-11-15 13:00:00,25.48,25.48,25.45,25.47,36200.0,15.966,15.966,15.9472,15.9597,36200.0
2010-11-15 13:10:00,25.47,25.48,25.47,25.48,48400.0,15.9597,15.966,15.9597,15.966,48400.0
2010-11-15 13:20:00,25.48,25.49,25.48,25.49,28200.0,15.966,15.9723,15.966,15.9723,28200.0
2010-11-15 13:30:00,25.49,25.5,25.48,25.48,78800.0,15.9723,15.9785,15.966,15.966,78800.0
2010-11-15 13:40:00,25.48,25.49,25.48,25.48,38400.0,15.966,15.9723,15.966,15.966,38400.0
2010-11-15 13:50:00,25.49,25.49,25.48,25.49,47000.0,15.9723,15.9723,15.966,15.9723,47000.0
2010-11-15 14:00:00,25.49,25.49,25.48,25.48,53200.0,15.9723,15.9723,15.966,15.966,53200.0
2010-11-15 14:10:00,25.49,25.49,25.46,25.47,78400.0,15.9723,15.9723,15.9535,15.9597,78400.0
2010-11-15 14:20:00,25.47,25.48,25.42,25.43,100000.0,15.9597,15.966,15.9284,15.9347,100000.0
2010-11-15 14:30:00,25.43,25.43,25.39,25.41,84600.0,15.9347,15.9347,15.9096,15.9221,84600.0
2010-11-15 14:40:00,25.4,25.42,25.39,25.41,76800.0,15.9159,15.9284,15.9096,15.9221,76800.0
2010-11-15 14:50:00,25.41,25.46,25.41,25.44,102000.0,15.9221,15.9535,15.9221,15.9409,102000.0
2010-11-15 15:00:00,25.44,25.46,25.43,25.45,91400.0,15.9409,15.9535,15.9347,15.9472,91400.0
2010-11-15 15:10:00,25.45,25.47,25.38,25.41,64400.0,15.9472,15.9597,15.9033,15.9221,64400.0
2010-11-15 15:20:00,25.41,25.43,25.39,25.39,117800.0,15.9221,15.9347,15.9096,15.9096,117800.0
2010-11-15 15:30:00,25.4,25.41,25.39,25.41,87200.0,15.9159,15.9221,15.9096,15.9221,87200.0
2010-11-15 15:40:00,25.41,25.42,25.38,25.38,139200.0,15.9221,15.9284,15.9033,15.9033,139200.0
2010-11-15 15:50:00,25.38,25.39,25.36,25.37,202600.0,15.9033,15.9096,15.8908,15.8971,202600.0
2010-11-16 09:30:00,25.29,25.33,25.18,25.2,79800.0,15.8469,15.872,15.778,15.7905,79800.0
2010-11-16 09:40:00,25.2,25.24,25.12,25.12,104000.0,15.7905,15.8156,15.7404,15.7404,104000.0
2010-11-16 09:50:00,25.13,25.23,25.11,25.2,125800.0,15.7467,15.8093,15.7341,15.7905,125800.0
2010-11-16 10:00:00,25.18,25.28,25.14,25.24,145000.0,15.778,15.8407,15.7529,15.8156,145000.0
2010-11-16 10:10:00,25.24,25.25,25.15,25.15,81400.0,15.8156,15.8219,15.7592,15.7592,81400.0
2010-11-16 10:20:00,25.16,25.18,25.12,25.17,193600.0,15.7655,15.778,15.7404,15.7717,193600.0
2010-11-16 10:30:00,25.16,25.17,25.12,25.14,142200.0,15.7655,15.7717,15.7404,15.7529,142200.0
2010-11-16 10:40:00,25.13,25.16,25.11,25.15,87600.0,15.7467,15.7655,15.7341,15.7592,87600.0
2010-11-16 10:50:00,25.15,25.19,25.11,25.18,109200.0,15.7592,15.7843,15.7341,15.778,109200.0
2010-11-16 11:00:00,25.18,25.18,25.09,25.09,61000.0,15.778,15.778,15.7216,15.7216,61000.0
2010-11-16 11:10:00,25.09,25.13,25.06,25.07,86400.0,15.7216,15.7467,15.7028,15.7091,86400.0
2010-11-16 11:20:00,25.07,25.08,25.03,25.03,29400.0,15.7091,15.7153,15.684,15.684,29400.0
2010-11-16 11:30:00,25.04,25.04,24.92,24.93,164200.0,15.6903,15.6903,15.6151,15.6214,164200.0
2010-11-16 11:40:00,24.93,24.93,24.86,24.92,218200.0,15.6214,15.6214,15.5775,15.6151,218200.0
2010-11-16 11:50:00,24.92,24.98,24.9,24.96,116800.0,15.6151,15.6527,15.6026,15.6402,116800.0
2010-11-16 12:00:00,24.96,25.0,24.96,24.96,61200.0,15.6402,15.6652,15.6402,15.6402,61200.0
2010-11-16 12:10:00,24.96,24.97,24.93,24.95,46200.0,15.6402,15.6464,15.6214,15.6339,46200.0
2010-11-16 12:20:00,24.95,24.96,24.92,24.93,123200.0,15.6339,15.6402,15.6151,15.6214,123200.0
2010-11-16 12:30:00,24.93,24.93,24.85,24.86,157000.0,15.6214,15.6214,15.5712,15.5775,157000.0
2010-11-16 12:40:00,24.87,24.91,24.85,24.87,67200.0,15.5838,15.6088,15.5712,15.5838,67200.0
2010-11-16 12:50:00,24.88,24.93,24.86,24.93,55400.0,15.59,15.6214,15.5775,15.6214,55400.0
2010-11-16 13:00:00,24.92,24.94,24.91,24.93,25600.0,15.6151,15.6276,15.6088,15.6214,25600.0
2010-11-16 13:10:00,24.93,24.93,24.89,24.92,30600.0,15.6214,15.6214,15.5963,15.6151,30600.0
2010-11-16 13:20:00,24.92,24.93,24.9,24.92,88000.0,15.6151,15.6214,15.6026,15.6151,88000.0
2010-11-16 13:30:00,24.92,24.93,24.9,24.92,46600.0,15.6151,15.6214,15.6026,15.6151,46600.0
2010-11-16 13:40:00,24.92,24.93,24.89,24.89,53200.0,15.6151,15.6214,15.5963,15.5963,53200.0
2010-11-16 13:50:00,24.89,24.93,24.89,24.91,51600.0,15.5963,15.6214,15.5963,15.6088,51600.0
2010-11-16 14:00:00,24.91,24.92,24.89,24.9,74600.0,15.6088,15.6151,15.5963,15.6026,74600.0
2010-11-16 14:10:00,24.9,24.92,24.89,24.9,67800.0,15.6026,15.6151,15.5963,15.6026,67800.0
2010-11-16 14:20:00,24.9,24.9,24.82,24.84,84400.0,15.6026,15.6026,15.5524,15.565,84400.0
2010-11-16 14:30:00,24.85,24.86,24.81,24.82,53200.0,15.5712,15.5775,15.5462,15.5524,53200.0
2010-11-16 14:40:00,24.82,24.86,24.8,24.86,83600.0,15.5524,15.5775,15.5399,15.5775,83600.0
2010-11-16 14:50:00,24.86,24.9,24.85,24.88,60000.0,15.5775,15.6026,15.5712,15.59,60000.0
2010-11-16 15:00:00,24.88,24.92,24.88,24.91,68600.0,15.59,15.6151,15.59,15.6088,68600.0
2010-11-16 15:10:00,24.91,24.93,24.87,24.93,131600.0,15.6088,15.6214,15.5838,15.6214,131600.0
2010-11-16 15:20:00,24.92,24.94,24.88,24.93,183800.0,15.6151,15.6276,15.59,15.6214,183800.0
2010-11-16 15:30:00,24.93,25.0,24.93,24.99,327600.0,15.6214,15.6652,15.6214,15.659,327600.0
2010-11-16 15:40:00,24.99,25.02,24.98,25.0,257000.0,15.659,15.6778,15.6527,15.6652,257000.0
2010-11-16 15:50:00,25.0,25.03,24.97,24.99,404600.0,15.6652,15.684,15.6464,15.659,404600.0
2010-11-17 09:30:00,25.09,25.14,25.03,25.1,90000.0,15.7216,15.7529,15.684,15.7279,90000.0
2010-11-17 09:40:00,25.09,25.1,24.99,25.05,62000.0,15.7216,15.7279,15.659,15.6965,62000.0
2010-11-17 09:50:00,25.05,25.08,24.94,24.95,170200.0,15.6965,15.7153,15.6276,15.6339,170200.0
2010-11-17 10:00:00,24.96,25.0,24.96,24.96,65200.0,15.6402,15.6652,15.6402,15.6402,65200.0
2010-11-17 10:10:00,24.97,25.0,24.93,24.99,67000.0,15.6464,15.6652,15.6214,15.659,67000.0
2010-11-17 10:20:00,24.98,25.01,24.97,25.0,83800.0,15.6527,15.6715,15.6464,15.6652,83800.0
2010-11-17 10:30:00,25.01,25.02,24.96,24.97,73600.0,15.6715,15.6778,15.6402,15.6464,73600.0
2010-11-17 10:40:00,24.98,25.0,24.95,24.95,69600.0,15.6527,15.6652,15.6339,15.6339,69600.0
2010-11-17 10:50:00,24.96,24.97,24.91,24.93,80200.0,15.6402,15.6464,15.6088,15.6214,80200.0
2010-11-17 11:00:00,24.93,24.94,24.89,24.91,123600.0,15.6214,15.6276,15.5963,15.6088,123600.0
2010-11-17 11:10:00,24.91,24.96,24.89,24.94,108800.0,15.6088,15.6402,15.5963,15.6276,108800.0
2010-11-17 11:20:00,24.94,24.96,24.93,24.94,91600.0,15.6276,15.6402,15.6214,15.6276,91600.0
2010-11-17 11:30:00,24.94,24.94,24.92,24.92,83200.0,15.6276,15.6276,15.6151,15.6151,83200.0
2010-11-17 11:40:00,24.92,24.93,24.88,24.89,82400.0,15.6151,15.6214,15.59,15.5963,82400.0
2010-11-17 11:50:00,24.89,24.92,24.89,24.91,55000.0,15.5963,15.6151,15.5963,15.6088,55000.0
2010-11-17 12:00:00,24.91,24.92,24.9,24.91,58400.0,15.6088,15.6151,15.6026,15.6088,58400.0
2010-11-17 12:10:00,24.9,24.92,24.9,24.91,38400.0,15.6026,15.6151,15.6026,15.6088,38400.0
2010-11-17 12:20:00,24.91,24.92,24.89,24.9,48200.0,15.6088,15.6151,15.5963,15.6026,48200.0
2010-11-17 12:30:00,24.9,24.92,24.89,24.89,50200.0,15.6026,15.6151,15.5963,15.5963,50200.0
2010-11-17 12:40:00,24.89,24.91,24.89,24.9,56000.0,15.5963,15.6088,15.5963,15.6026,56000.0
2010-11-17 12:50:00,24.9,24.91,24.89,24.89,45600.0,15.6026,15.6088,15.5963,15.5963,45600.0
2010-11-17 13:00:00,24.89,24.9,24.88,24.89,50600.0,15.5963,15.6026,15.59,15.5963,50600.0
2010-11-17 13:10:00,24.9,24.93,24.9,24.93,44000.0,15.6026,15.6214,15.6026,15.6214,44000.0
2010-11-17 13:20:00,24.92,24.94,24.92,24.92,94600.0,15.6151,15.6276,15.6151,15.6151,94600.0
2010-11-17 13:30:00,24.93,24.98,24.93,24.97,28000.0,15.6214,15.6527,15.6214,15.6464,28000.0
2010-11-17 13:40:00,24.96,24.96,24.92,24.93,126800.0,15.6402,15.6402,15.6151,15.6214,126800.0
2010-11-17 13:50:00,24.93,24.97,24.93,24.96,47800.0,15.6214,15.6464,15.6214,15.6402,47800.0
2010-11-17 14:00:00,24.96,24.98,24.96,24.96,75000.0,15.6402,15.6527,15.6402,15.6402,75000.0
2010-11-17 14:10:00,24.96,24.97,24.95,24.96,34800.0,15.6402,15.6464,15.6339,15.6402,34800.0
2010-11-17 14:20:00,24.96,24.96,24.93,24.95,42600.0,15.6402,15.6402,15.6214,15.6339,42600.0
2010-11-17 14:30:00,24.95,24.96,24.94,24.95,37000.0,15.6339,15.6402,15.6276,15.6339,37000.0
2010-11-17 14:40:00,24.95,24.95,24.93,24.93,36800.0,15.6339,15.6339,15.6214,15.6214,36800.0
2010-11-17 14:50:00,24.93,24.95,24.93,24.95,47200.0,15.6214,15.6339,15.6214,15.6339,47200.0
2010-11-17 15:00:00,24.95,24.97,24.94,24.97,223000.0,15.6339,15.6464,15.6276,15.6464,223000.0
2010-11-17 15:10:00,24.96,24.98,24.95,24.97,63400.0,15.6402,15.6527,15.6339,15.6464,63400.0
2010-11-17 15:20:00,24.97,24.99,24.95,24.96,97600.0,15.6464,15.659,15.6339,15.6402,97600.0
2010-11-17 15:30:00,24.96,24.99,24.96,24.99,72200.0,15.6402,15.659,15.6402,15.659,72200.0
2010-11-17 15:40:00,24.99,25.03,24.99,25.03,146000.0,15.659,15.684,15.659,15.684,146000.0
2010-11-17 15:50:00,25.02,25.02,24.98,24.98,205000.0,15.6778,15.6778,15.6527,15.6527,205000.0
2010-11-18 09:30:00,25.06,25.17,25.06,25.15,97200.0,15.7028,15.7717,15.7028,15.7592,97200.0
2010-11-18 09:40:00,25.14,25.2,25.13,25.16,72600.0,15.7529,15.7905,15.7467,15.7655,72600.0
2010-11-18 09:50:00,25.15,25.16,25.1,25.14,203000.0,15.7592,15.7655,15.7279,15.7529,203000.0
2010-11-18 10:00:00,25.14,25.23,25.11,25.17,90000.0,15.7529,15.8093,15.7341,15.7717,90000.0
2010-11-18 10:10:00,25.17,25.25,25.17,25.19,75600.0,15.7717,15.8219,15.7717,15.7843,75600.0
2010-11-18 10:20:00,25.19,25.2,25.15,25.18,36200.0,15.7843,15.7905,15.7592,15.778,36200.0
2010-11-18 10:30:00,25.18,25.18,25.15,25.17,34200.0,15.778,15.778,15.7592,15.7717,34200.0
2010-11-18 10:40:00,25.17,25.2,25.17,25.17,34200.0,15.7717,15.7905,15.7717,15.7717,34200.0
2010-11-18 10:50:00,25.18,25.18,25.13,25.17,40200.0,15.778,15.778,15.7467,15.7717,40200.0
2010-11-18 11:00:00,25.16,25.18,25.13,25.16,49800.0,15.7655,15.778,15.7467,15.7655,49800.0
2010-11-18 11:10:00,25.16,25.17,25.14,25.16,38400.0,15.7655,15.7717,15.7529,15.7655,38400.0
2010-11-18 11:20:00,25.17,25.17,25.15,25.16,55600.0,15.7717,15.7717,15.7592,15.7655,55600.0
2010-11-18 11:30:00,25.17,25.18,25.14,25.14,49400.0,15.7717,15.778,15.7529,15.7529,49400.0
2010-11-18 11:40:00,25.15,25.15,25.11,25.11,17400.0,15.7592,15.7592,15.7341,15.7341,17400.0
2010-11-18 11:50:00,25.12,25.13,25.08,25.09,143400.0,15.7404,15.7467,15.7153,15.7216,143400.0
2010-11-18 12:00:00,25.08,25.13,25.07,25.11,20200.0,15.7153,15.7467,15.7091,15.7341,20200.0
2010-11-18 12:10:00,25.11,25.12,25.1,25.1,39800.0,15.7341,15.7404,15.7279,15.7279,39800.0
2010-11-18 12:20:00,25.1,25.11,25.08,25.08,36800.0,15.7279,15.7341,15.7153,15.7153,36800.0
2010-11-18 12:30:00,25.08,25.1,25.07,25.08,39200.0,15.7153,15.7279,15.7091,15.7153,39200.0
2010-11-18 12:40:00,25.08,25.12,25.08,25.11,17600.0,15.7153,15.7404,15.7153,15.7341,17600.0
2010-11-18 12:50:00,25.11,25.14,25.1,25.13,20800.0,15.7341,15.7529,15.7279,15.7467,20800.0
2010-11-18 13:00:00,25.13,25.17,25.13,25.16,25000.0,15.7467,15.7717,15.7467,15.7655,25000.0
2010-11-18 13:10:00,25.16,25.17,25.15,25.17,15800.0,15.7655,15.7717,15.7592,15.7717,15800.0
2010-11-18 13:20:00,25.17,25.21,25.16,25.18,122000.0,15.7717,15.7968,15.7655,15.778,122000.0
2010-11-18 13:30:00,25.19,25.2,25.16,25.18,30600.0,15.7843,15.7905,15.7655,15.778,30600.0
2010-11-18 13:40:00,25.18,25.2,25.17,25.18,23600.0,15.778,15.7905,15.7717,15.778,23600.0
2010-11-18 13:50:00,25.18,25.19,25.17,25.17,19000.0,15.778,15.7843,15.7717,15.7717,19000.0
2010-11-18 14:00:00,25.17,25.18,25.16,25.18,28000.0,15.7717,15.778,15.7655,15.778,28000.0
2010-11-18 14:10:00,25.18,25.18,25.17,25.17,23800.0,15.778,15.778,15.7717,15.7717,23800.0
2010-11-18 14:20:00,25.17,25.18,25.17,25.17,30200.0,15.7717,15.778,15.7717,15.7717,30200.0
2010-11-18 14:30:00,25.17,25.21,25.17,25.2,38200.0,15.7717,15.7968,15.7717,15.7905,38200.0
2010-11-18 14:40:00,25.2,25.23,25.2,25.22,26000.0,15.7905,15.8093,15.7905,15.8031,26000.0
2010-11-18 14:50:00,25.22,25.25,25.22,25.23,32400.0,15.8031,15.8219,15.8031,15.8093,32400.0
2010-11-18 15:00:00,25.24,25.25,25.23,25.23,29000.0,15.8156,15.8219,15.8093,15.8093,29000.0
2010-11-18 15:10:00,25.23,25.23,25.22,25.22,29800.0,15.8093,15.8093,15.8031,15.8031,29800.0
2010-11-18 15:20:00,25.22,25.22,25.18,25.18,45800.0,15.8031,15.8031,15.778,15.778,45800.0
2010-11-18 15:30:00,25.18,25.19,25.11,25.15,157800.0,15.778,15.7843,15.7341,15.7592,157800.0
2010-11-18 15:40:00,25.14,25.17,25.12,25.16,82200.0,15.7529,15.7717,15.7404,15.7655,82200.0
2010-11-18 15:50:00,25.17,25.21,25.16,25.19,236000.0,15.7717,15.7968,15.7655,15.7843,236000.0
2010-11-19 09:30:00,25.21,25.41,25.11,25.15,474400.0,15.7968,15.9221,15.7341,15.7592,474400.0
2010-11-19 09:40:00,25.15,25.18,25.05,25.13,98800.0,15.7592,15.778,15.6965,15.7467,98800.0
2010-11-19 09:50:00,25.13,25.18,25.11,25.14,110600.0,15.7467,15.778,15.7341,15.7529,110600.0
2010-11-19 10:00:00,25.13,25.15,25.11,25.15,74600.0,15.7467,15.7592,15.7341,15.7592,74600.0
2010-11-19 10:10:00,25.15,25.16,25.14,25.15,74200.0,15.7592,15.7655,15.7529,15.7592,74200.0
2010-11-19 10:20:00,25.15,25.15,25.1,25.11,53400.0,15.7592,15.7592,15.7279,15.7341,53400.0
2010-11-19 10:30:00,25.11,25.17,25.1,25.16,66800.0,15.7341,15.7717,15.7279,15.7655,66800.0
2010-11-19 10:40:00,25.16,25.19,25.15,25.17,44200.0,15.7655,15.7843,15.7592,15.7717,44200.0
2010-11-19 10:50:00,25.17,25.18,25.12,25.15,45000.0,15.7717,15.778,15.7404,15.7592,45000.0
2010-11-19 11:00:00,25.15,25.2,25.15,25.18,53800.0,15.7592,15.7905,15.7592,15.778,53800.0
2010-11-19 11:10:00,25.18,25.21,25.14,25.21,36800.0,15.778,15.7968,15.7529,15.7968,36800.0
2010-11-19 11:20:00,25.21,25.21,25.18,25.18,39400.0,15.7968,15.7968,15.778,15.778,39400.0
2010-11-19 11:30:00,25.18,25.19,25.17,25.18,42400.0,15.778,15.7843,15.7717,15.778,42400.0
2010-11-19 11:40:00,25.17,25.18,25.16,25.16,78000.0,15.7717,15.778,15.7655,15.7655,78000.0
2010-11-19 11:50:00,25.16,25.16,25.12,25.12,19800.0,15.7655,15.7655,15.7404,15.7404,19800.0
2010-11-19 12:00:00,25.12,25.17,25.12,25.17,64800.0,15.7404,15.7717,15.7404,15.7717,64800.0
2010-11-19 12:10:00,25.16,25.18,25.15,25.17,30600.0,15.7655,15.778,15.7592,15.7717,30600.0
2010-11-19 12:20:00,25.17,25.18,25.16,25.18,33000.0,15.7717,15.778,15.7655,15.778,33000.0
2010-11-19 12:30:00,25.18,25.22,25.18,25.22,66600.0,15.778,15.8031,15.778,15.8031,66600.0
2010-11-19 12:40:00,25.22,25.24,25.22,25.22,39800.0,15.8031,15.8156,15.8031,15.8031,39800.0
2010-11-19 12:50:00,25.23,25.24,25.2,25.22,103400.0,15.8093,15.8156,15.7905,15.8031,103400.0
2010-11-19 13:00:00,25.21,25.23,25.2,25.21,36800.0,15.7968,15.8093,15.7905,15.7968,36800.0
2010-11-19 13:10:00,25.21,25.25,25.2,25.2,227800.0,15.7968,15.8219,15.7905,15.7905,227800.0
2010-11-19 13:20:00,25.2,25.24,25.2,25.22,117200.0,15.7905,15.8156,15.7905,15.8031,117200.0
2010-11-19 13:30:00,25.22,25.24,25.22,25.23,84200.0,15.8031,15.8156,15.8031,15.8093,84200.0
2010-11-19 13:40:00,25.23,25.23,25.22,25.22,53800.0,15.8093,15.8093,15.8031,15.8031,53800.0
2010-11-19 13:50:00,25.22,25.22,25.2,25.22,56800.0,15.8031,15.8031,15.7905,15.8031,56800.0
2010-11-19 14:00:00,25.21,25.24,25.21,25.24,41400.0,15.7968,15.8156,15.7968,15.8156,41400.0
2010-11-19 14:10:00,25.24,25.25,25.23,25.23,44000.0,15.8156,15.8219,15.8093,15.8093,44000.0
2010-11-19 14:20:00,25.23,25.23,25.2,25.2,249800.0,15.8093,15.8093,15.7905,15.7905,249800.0
2010-11-19 14:30:00,25.21,25.24,25.18,25.24,203200.0,15.7968,15.8156,15.778,15.8156,203200.0
2010-11-19 14:40:00,25.24,25.24,25.21,25.24,78800.0,15.8156,15.8156,15.7968,15.8156,78800.0
2010-11-19 14:50:00,25.24,25.24,25.2,25.22,81200.0,15.8156,15.8156,15.7905,15.8031,81200.0
2010-11-19 15:00:00,25.22,25.23,25.22,25.23,58000.0,15.8031,15.8093,15.8031,15.8093,58000.0
2010-11-19 15:10:00,25.23,25.23,25.2,25.2,56200.0,15.8093,15.8093,15.7905,15.7905,56200.0
2010-11-19 15:20:00,25.2,25.22,25.19,25.2,157200.0,15.7905,15.8031,15.7843,15.7905,157200.0
2010-11-19 15:30:00,25.2,25.22,25.2,25.21,101800.0,15.7905,15.8031,15.7905,15.7968,101800.0
2010-11-19 15:40:00,25.21,25.24,25.21,25.21,148000.0,15.7968,15.8156,15.7968,15.7968,148000.0
2010-11-19 15:50:00,25.21,25.23,25.2,25.22,244800.0,15.7968,15.8093,15.7905,15.8031,244800.0
2010-11-22 09:30:00,25.15,25.18,25.06,25.18,84400.0,15.7592,15.778,15.7028,15.778,84400.0
2010-11-22 09:40:00,25.18,25.2,25.15,25.15,52800.0,15.778,15.7905,15.7592,15.7592,52800.0
2010-11-22 09:50:00,25.16,25.22,25.15,25.19,44600.0,15.7655,15.8031,15.7592,15.7843,44600.0
2010-11-22 10:00:00,25.2,25.23,25.18,25.18,30600.0,15.7905,15.8093,15.778,15.778,30600.0
2010-11-22 10:10:00,25.18,25.22,25.15,25.21,53600.0,15.778,15.8031,15.7592,15.7968,53600.0
2010-11-22 10:20:00,25.21,25.21,25.14,25.15,113000.0,15.7968,15.7968,15.7529,15.7592,113000.0
2010-11-22 10:30:00,25.15,25.18,25.14,25.18,57200.0,15.7592,15.778,15.7529,15.778,57200.0
2010-11-22 10:40:00,25.18,25.18,25.11,25.15,52200.0,15.778,15.778,15.7341,15.7592,52200.0
2010-11-22 10:50:00,25.15,25.21,25.15,25.16,40000.0,15.7592,15.7968,15.7592,15.7655,40000.0
2010-11-22 11:00:00,25.16,25.18,25.13,25.18,91400.0,15.7655,15.778,15.7467,15.778,91400.0
2010-11-22 11:10:00,25.18,25.21,25.18,25.2,63400.0,15.778,15.7968,15.778,15.7905,63400.0
2010-11-22 11:20:00,25.2,25.2,25.17,25.18,82200.0,15.7905,15.7905,15.7717,15.778,82200.0
2010-11-22 11:30:00,25.18,25.2,25.17,25.2,52800.0,15.778,15.7905,15.7717,15.7905,52800.0
2010-11-22 11:40:00,25.2,25.22,25.19,25.2,71400.0,15.7905,15.8031,15.7843,15.7905,71400.0
2010-11-22 11:50:00,25.2,25.23,25.18,25.22,43200.0,15.7905,15.8093,15.778,15.8031,43200.0
2010-11-22 12:00:00,25.21,25.21,25.18,25.21,70200.0,15.7968,15.7968,15.778,15.7968,70200.0
2010-11-22 12:10:00,25.21,25.23,25.19,25.22,31200.0,15.7968,15.8093,15.7843,15.8031,31200.0
2010-11-22 12:20:00,25.22,25.22,25.14,25.14,73200.0,15.8031,15.8031,15.7529,15.7529,73200.0
2010-11-22 12:30:00,25.15,25.15,25.11,25.13,47000.0,15.7592,15.7592,15.7341,15.7467,47000.0
2010-11-22 12:40:00,25.14,25.17,25.13,25.17,108800.0,15.7529,15.7717,15.7467,15.7717,108800.0
2010-11-22 12:50:00,25.17,25.18,25.16,25.18,43600.0,15.7717,15.778,15.7655,15.778,43600.0
2010-11-22 13:00:00,25.18,25.18,25.15,25.16,35600.0,15.778,15.778,15.7592,15.7655,35600.0
2010-11-22 13:10:00,25.16,25.16,25.15,25.15,30800.0,15.7655,15.7655,15.7592,15.7592,30800.0
2010-11-22 13:20:00,25.15,25.18,25.14,25.18,27200.0,15.7592,15.778,15.7529,15.778,27200.0
2010-11-22 13:30:00,25.18,25.2,25.18,25.18,29200.0,15.778,15.7905,15.778,15.778,29200.0
2010-11-22 13:40:00,25.18,25.19,25.17,25.17,35200.0,15.778,15.7843,15.7717,15.7717,35200.0
2010-11-22 13:50:00,25.17,25.19,25.17,25.18,30800.0,15.7717,15.7843,15.7717,15.778,30800.0
2010-11-22 14:00:00,25.18,25.2,25.17,25.18,44600.0,15.778,15.7905,15.7717,15.778,44600.0
2010-11-22 14:10:00,25.18,25.24,25.18,25.23,109600.0,15.778,15.8156,15.778,15.8093,109600.0
2010-11-22 14:20:00,25.23,25.25,25.21,25.22,52200.0,15.8093,15.8219,15.7968,15.8031,52200.0
2010-11-22 14:30:00,25.22,25.22,25.21,25.22,34600.0,15.8031,15.8031,15.7968,15.8031,34600.0
2010-11-22 14:40:00,25.22,25.28,25.22,25.27,111200.0,15.8031,15.8407,15.8031,15.8344,111200.0
2010-11-22 14:50:00,25.26,25.28,25.25,25.26,66600.0,15.8281,15.8407,15.8219,15.8281,66600.0
2010-11-22 15:00:00,25.27,25.28,25.25,25.25,66800.0,15.8344,15.8407,15.8219,15.8219,66800.0
2010-11-22 15:10:00,25.26,25.27,25.25,25.26,89600.0,15.8281,15.8344,15.8219,15.8281,89600.0
2010-11-22 15:20:00,25.26,25.26,25.23,25.23,61600.0,15.8281,15.8281,15.8093,15.8093,61600.0
2010-11-22 15:30:00,25.23,25.26,25.23,25.25,91200.0,15.8093,15.8281,15.8093,15.8219,91200.0
2010-11-22 15:40:00,25.25,25.29,25.25,25.29,113200.0,15.8219,15.8469,15.8219,15.8469,113200.0
2010-11-22 15:50:00,25.29,25.29,25.25,25.26,314600.0,15.8469,15.8469,15.8219,15.8281,314600.0
2010-11-23 09:30:00,25.13,25.22,24.9,24.97,94200.0,15.7467,15.8031,15.6026,15.6464,94200.0
2010-11-23 09:40:00,24.96,25.07,24.95,25.01,94200.0,15.6402,15.7091,15.6339,15.6715,94200.0
2010-11-23 09:50:00,25.02,25.04,24.86,24.92,84400.0,15.6778,15.6903,15.5775,15.6151,84400.0
2010-11-23 10:00:00,24.91,25.05,24.88,25.0,105400.0,15.6088,15.6965,15.59,15.6652,105400.0
2010-11-23 10:10:00,25.0,25.09,25.0,25.04,57200.0,15.6652,15.7216,15.6652,15.6903,57200.0
2010-11-23 10:20:00,25.03,25.05,24.99,25.01,33200.0,15.684,15.6965,15.659,15.6715,33200.0
2010-11-23 10:30:00,25.02,25.07,24.98,25.06,76600.0,15.6778,15.7091,15.6527,15.7028,76600.0
2010-11-23 10:40:00,25.05,25.08,25.04,25.05,47000.0,15.6965,15.7153,15.6903,15.6965,47000.0
2010-11-23 10:50:00,25.04,25.09,25.04,25.08,46000.0,15.6903,15.7216,15.6903,15.7153,46000.0
2010-11-23 11:00:00,25.08,25.08,25.04,25.05,32400.0,15.7153,15.7153,15.6903,15.6965,32400.0
2010-11-23 11:10:00,25.05,25.08,25.02,25.06,47400.0,15.6965,15.7153,15.6778,15.7028,47400.0
2010-11-23 11:20:00,25.07,25.07,25.0,25.0,57600.0,15.7091,15.7091,15.6652,15.6652,57600.0
2010-11-23 11:30:00,25.0,25.01,24.98,25.01,25800.0,15.6652,15.6715,15.6527,15.6715,25800.0
2010-11-23 11:40:00,25.0,25.05,25.0,25.05,44200.0,15.6652,15.6965,15.6652,15.6965,44200.0
2010-11-23 11:50:00,25.04,25.07,25.04,25.05,21800.0,15.6903,15.7091,15.6903,15.6965,21800.0
2010-11-23 12:00:00,25.05,25.06,25.02,25.06,23000.0,15.6965,15.7028,15.6778,15.7028,23000.0
2010-11-23 12:10:00,25.06,25.08,25.06,25.07,20800.0,15.7028,15.7153,15.7028,15.7091,20800.0
2010-11-23 12:20:00,25.07,25.08,25.05,25.07,14800.0,15.7091,15.7153,15.6965,15.7091,14800.0
2010-11-23 12:30:00,25.07,25.09,25.03,25.04,39400.0,15.7091,15.7216,15.684,15.6903,39400.0
2010-11-23 12:40:00,25.04,25.09,25.04,25.07,27800.0,15.6903,15.7216,15.6903,15.7091,27800.0
2010-11-23 12:50:00,25.06,25.09,25.06,25.08,23800.0,15.7028,15.7216,15.7028,15.7153,23800.0
2010-11-23 13:00:00,25.08,25.1,25.06,25.09,30200.0,15.7153,15.7279,15.7028,15.7216,30200.0
2010-11-23 13:10:00,25.07,25.08,25.06,25.07,19600.0,15.7091,15.7153,15.7028,15.7091,19600.0
2010-11-23 13:20:00,25.06,25.09,25.05,25.08,22600.0,15.7028,15.7216,15.6965,15.7153,22600.0
2010-11-23 13:30:00,25.09,25.1,25.06,25.08,34000.0,15.7216,15.7279,15.7028,15.7153,34000.0
2010-11-23 13:40:00,25.08,25.08,25.03,25.04,26200.0,15.7153,15.7153,15.684,15.6903,26200.0
2010-11-23 13:50:00,25.03,25.04,24.99,25.0,92600.0,15.684,15.6903,15.659,15.6652,92600.0
2010-11-23 14:00:00,25.0,25.05,24.98,25.02,62800.0,15.6652,15.6965,15.6527,15.6778,62800.0
2010-11-23 14:10:00,25.02,25.04,25.0,25.0,43600.0,15.6778,15.6903,15.6652,15.6652,43600.0
2010-11-23 14:20:00,25.0,25.02,24.97,25.0,39600.0,15.6652,15.6778,15.6464,15.6652,39600.0
2010-11-23 14:30:00,25.0,25.02,24.97,24.99,45600.0,15.6652,15.6778,15.6464,15.659,45600.0
2010-11-23 14:40:00,24.98,25.0,24.97,25.0,32200.0,15.6527,15.6652,15.6464,15.6652,32200.0
2010-11-23 14:50:00,25.0,25.05,25.0,25.02,49400.0,15.6652,15.6965,15.6652,15.6778,49400.0
2010-11-23 15:00:00,25.02,25.03,25.0,25.02,37800.0,15.6778,15.684,15.6652,15.6778,37800.0
2010-11-23 15:10:00,25.02,25.05,24.99,25.01,53400.0,15.6778,15.6965,15.659,15.6715,53400.0
2010-11-23 15:20:00,25.02,25.03,25.0,25.03,44200.0,15.6778,15.684,15.6652,15.684,44200.0
2010-11-23 15:30:00,25.03,25.05,25.03,25.04,122000.0,15.684,15.6965,15.684,15.6903,122000.0
2010-11-23 15:40:00,25.05,25.06,25.03,25.03,88400.0,15.6965,15.7028,15.684,15.684,88400.0
2010-11-23 15:50:00,25.04,25.06,25.01,25.03,125000.0,15.6903,15.7028,15.6715,15.684,125000.0
2010-11-24 09:30:00,25.26,25.27,25.16,25.17,120200.0,15.8281,15.8344,15.7655,15.7717,120200.0
2010-11-24 09:40:00,25.18,25.21,25.11,25.13,115200.0,15.778,15.7968,15.7341,15.7467,115200.0
2010-11-24 09:50:00,25.14,25.18,25.11,25.16,81200.0,15.7529,15.778,15.7341,15.7655,81200.0
2010-11-24 10:00:00,25.16,25.18,25.12,25.18,63000.0,15.7655,15.778,15.7404,15.778,63000.0
2010-11-24 10:10:00,25.18,25.2,25.17,25.18,82600.0,15.778,15.7905,15.7717,15.778,82600.0
2010-11-24 10:20:00,25.19,25.24,25.19,25.19,39800.0,15.7843,15.8156,15.7843,15.7843,39800.0
2010-11-24 10:30:00,25.19,25.22,25.18,25.22,48200.0,15.7843,15.8031,15.778,15.8031,48200.0
2010-11-24 10:40:00,25.22,25.26,25.21,25.24,43400.0,15.8031,15.8281,15.7968,15.8156,43400.0
2010-11-24 10:50:00,25.24,25.25,25.22,25.24,56400.0,15.8156,15.8219,15.8031,15.8156,56400.0
2010-11-24 11:00:00,25.24,25.24,25.22,25.23,40200.0,15.8156,15.8156,15.8031,15.8093,40200.0
2010-11-24 11:10:00,25.23,25.23,25.17,25.18,36600.0,15.8093,15.8093,15.7717,15.778,36600.0
2010-11-24 11:20:00,25.17,25.2,25.17,25.19,38200.0,15.7717,15.7905,15.7717,15.7843,38200.0
2010-11-24 11:30:00,25.2,25.21,25.18,25.19,24200.0,15.7905,15.7968,15.778,15.7843,24200.0
2010-11-24 11:40:00,25.18,25.2,25.17,25.18,34200.0,15.778,15.7905,15.7717,15.778,34200.0
2010-11-24 11:50:00,25.18,25.2,25.18,25.2,29800.0,15.778,15.7905,15.778,15.7905,29800.0
2010-11-24 12:00:00,25.2,25.2,25.18,25.18,29400.0,15.7905,15.7905,15.778,15.778,29400.0
2010-11-24 12:10:00,25.18,25.21,25.18,25.18,32200.0,15.778,15.7968,15.778,15.778,32200.0
2010-11-24 12:20:00,25.19,25.2,25.18,25.2,26600.0,15.7843,15.7905,15.778,15.7905,26600.0
2010-11-24 12:30:00,25.2,25.22,25.2,25.22,51600.0,15.7905,15.8031,15.7905,15.8031,51600.0
2010-11-24 12:40:00,25.21,25.23,25.21,25.22,63600.0,15.7968,15.8093,15.7968,15.8031,63600.0
2010-11-24 12:50:00,25.21,25.23,25.21,25.23,15600.0,15.7968,15.8093,15.7968,15.8093,15600.0
2010-11-24 13:00:00,25.22,25.22,25.19,25.2,21400.0,15.8031,15.8031,15.7843,15.7905,21400.0
2010-11-24 13:10:00,25.19,25.2,25.18,25.19,20200.0,15.7843,15.7905,15.778,15.7843,20200.0
2010-11-24 13:20:00,25.2,25.22,25.2,25.2,113800.0,15.7905,15.8031,15.7905,15.7905,113800.0
2010-11-24 13:30:00,25.2,25.22,25.2,25.21,18800.0,15.7905,15.8031,15.7905,15.7968,18800.0
2010-11-24 13:40:00,25.22,25.23,25.21,25.22,41000.0,15.8031,15.8093,15.7968,15.8031,41000.0
2010-11-24 13:50:00,25.21,25.23,25.21,25.22,91000.0,15.7968,15.8093,15.7968,15.8031,91000.0
2010-11-24 14:00:00,25.22,25.25,25.21,25.23,78400.0,15.8031,15.8219,15.7968,15.8093,78400.0
2010-11-24 14:10:00,25.23,25.24,25.21,25.21,34800.0,15.8093,15.8156,15.7968,15.7968,34800.0
2010-11-24 14:20:00,25.23,25.23,25.21,25.22,20200.0,15.8093,15.8093,15.7968,15.8031,20200.0
2010-11-24 14:30:00,25.22,25.23,25.22,25.22,31400.0,15.8031,15.8093,15.8031,15.8031,31400.0
2010-11-24 14:40:00,25.22,25.23,25.21,25.22,40400.0,15.8031,15.8093,15.7968,15.8031,40400.0
2010-11-24 14:50:00,25.22,25.24,25.22,25.24,51000.0,15.8031,15.8156,15.8031,15.8156,51000.0
2010-11-24 15:00:00,25.24,25.25,25.22,25.23,62800.0,15.8156,15.8219,15.8031,15.8093,62800.0
2010-11-24 15:10:00,25.24,25.24,25.21,25.21,43000.0,15.8156,15.8156,15.7968,15.7968,43000.0
2010-11-24 15:20:00,25.22,25.24,25.21,25.22,103800.0,15.8031,15.8156,15.7968,15.8031,103800.0
2010-11-24 15:30:00,25.22,25.22,25.2,25.21,28400.0,15.8031,15.8031,15.7905,15.7968,28400.0
2010-11-24 15:40:00,25.21,25.23,25.19,25.2,85000.0,15.7968,15.8093,15.7843,15.7905,85000.0
2010-11-24 15:50:00,25.2,25.26,25.2,25.25,175400.0,15.7905,15.8281,15.7905,15.8219,175400.0
2010-11-26 09:30:00,25.05,25.11,24.99,25.05,102000.0,15.6965,15.7341,15.659,15.6965,102000.0
2010-11-26 09:40:00,25.04,25.09,25.0,25.05,77400.0,15.6903,15.7216,15.6652,15.6965,77400.0
2010-11-26 09:50:00,25.05,25.19,25.05,25.18,51200.0,15.6965,15.7843,15.6965,15.778,51200.0
2010-11-26 10:00:00,25.18,25.23,25.16,25.17,73800.0,15.778,15.8093,15.7655,15.7717,73800.0
2010-11-26 10:10:00,25.18,25.25,25.17,25.22,85200.0,15.778,15.8219,15.7717,15.8031,85200.0
2010-11-26 10:20:00,25.21,25.23,25.12,25.12,47200.0,15.7968,15.8093,15.7404,15.7404,47200.0
2010-11-26 10:30:00,25.11,25.23,25.11,25.23,33400.0,15.7341,15.8093,15.7341,15.8093,33400.0
2010-11-26 10:40:00,25.22,25.23,25.21,25.21,66200.0,15.8031,15.8093,15.7968,15.7968,66200.0
2010-11-26 10:50:00,25.21,25.21,25.14,25.14,27400.0,15.7968,15.7968,15.7529,15.7529,27400.0
2010-11-26 11:00:00,25.14,25.15,25.11,25.14,52400.0,15.7529,15.7592,15.7341,15.7529,52400.0
2010-11-26 11:10:00,25.14,25.14,25.07,25.08,34400.0,15.7529,15.7529,15.7091,15.7153,34400.0
2010-11-26 11:20:00,25.08,25.08,25.05,25.07,23800.0,15.7153,15.7153,15.6965,15.7091,23800.0
2010-11-26 11:30:00,25.07,25.08,25.06,25.06,45600.0,15.7091,15.7153,15.7028,15.7028,45600.0
2010-11-26 11:40:00,25.06,25.09,25.05,25.09,38200.0,15.7028,15.7216,15.6965,15.7216,38200.0
2010-11-26 11:50:00,25.09,25.13,25.09,25.13,35000.0,15.7216,15.7467,15.7216,15.7467,35000.0
2010-11-26 12:00:00,25.12,25.13,25.11,25.11,98600.0,15.7404,15.7467,15.7341,15.7341,98600.0
2010-11-26 12:10:00,25.11,25.13,25.05,25.06,49200.0,15.7341,15.7467,15.6965,15.7028,49200.0
2010-11-26 12:20:00,25.05,25.08,25.04,25.08,44200.0,15.6965,15.7153,15.6903,15.7153,44200.0
2010-11-26 12:30:00,25.08,25.14,25.08,25.13,52400.0,15.7153,15.7529,15.7153,15.7467,52400.0
2010-11-26 12:40:00,25.14,25.16,25.11,25.15,83200.0,15.7529,15.7655,15.7341,15.7592,83200.0
2010-11-26 12:50:00,25.14,25.15,25.1,25.1,68400.0,15.7529,15.7592,15.7279,15.7279,68400.0
2010-11-29 09:30:00,24.96,25.01,24.84,24.9,60800.0,15.6402,15.6715,15.565,15.6026,60800.0
2010-11-29 09:40:00,24.89,24.92,24.84,24.85,70600.0,15.5963,15.6151,15.565,15.5712,70600.0
2010-11-29 09:50:00,24.86,24.88,24.81,24.84,87000.0,15.5775,15.59,15.5462,15.565,87000.0
2010-11-29 10:00:00,24.85,24.86,24.8,24.86,127000.0,15.5712,15.5775,15.5399,15.5775,127000.0
2010-11-29 10:10:00,24.88,24.88,24.82,24.83,97600.0,15.59,15.59,15.5524,15.5587,97600.0
2010-11-29 10:20:00,24.83,24.86,24.82,24.83,81400.0,15.5587,15.5775,15.5524,15.5587,81400.0
2010-11-29 10:30:00,24.83,24.91,24.83,24.88,53000.0,15.5587,15.6088,15.5587,15.59,53000.0
2010-11-29 10:40:00,24.89,24.9,24.84,24.84,47400.0,15.5963,15.6026,15.565,15.565,47400.0
2010-11-29 10:50:00,24.84,24.87,24.82,24.83,85600.0,15.565,15.5838,15.5524,15.5587,85600.0
2010-11-29 11:00:00,24.83,24.86,24.82,24.86,54600.0,15.5587,15.5775,15.5524,15.5775,54600.0
2010-11-29 11:10:00,24.86,24.91,24.85,24.86,54000.0,15.5775,15.6088,15.5712,15.5775,54000.0
2010-11-29 11:20:00,24.87,24.9,24.82,24.89,56600.0,15.5838,15.6026,15.5524,15.5963,56600.0
2010-11-29 11:30:00,24.89,24.9,24.84,24.84,64400.0,15.5963,15.6026,15.565,15.565,64400.0
2010-11-29 11:40:00,24.84,24.85,24.82,24.85,71400.0,15.565,15.5712,15.5524,15.5712,71400.0
2010-11-29 11:50:00,24.85,24.86,24.82,24.85,47800.0,15.5712,15.5775,15.5524,15.5712,47800.0
2010-11-29 12:00:00,24.85,24.89,24.85,24.89,44800.0,15.5712,15.5963,15.5712,15.5963,44800.0
2010-11-29 12:10:00,24.88,24.89,24.85,24.86,27200.0,15.59,15.5963,15.5712,15.5775,27200.0
2010-11-29 12:20:00,24.86,24.88,24.86,24.86,38600.0,15.5775,15.59,15.5775,15.5775,38600.0
2010-11-29 12:30:00,24.86,24.88,24.86,24.86,29000.0,15.5775,15.59,15.5775,15.5775,29000.0
2010-11-29 12:40:00,24.86,24.88,24.83,24.85,33600.0,15.5775,15.59,15.5587,15.5712,33600.0
2010-11-29 12:50:00,24.85,24.86,24.83,24.83,22000.0,15.5712,15.5775,15.5587,15.5587,22000.0
2010-11-29 13:00:00,24.84,24.84,24.8,24.82,40200.0,15.565,15.565,15.5399,15.5524,40200.0
2010-11-29 13:10:00,24.82,24.84,24.82,24.83,24000.0,15.5524,15.565,15.5524,15.5587,24000.0
2010-11-29 13:20:00,24.83,24.84,24.81,24.81,27600.0,15.5587,15.565,15.5462,15.5462,27600.0
2010-11-29 13:30:00,24.82,24.82,24.81,24.81,24800.0,15.5524,15.5524,15.5462,15.5462,24800.0
2010-11-29 13:40:00,24.82,24.86,24.82,24.86,17400.0,15.5524,15.5775,15.5524,15.5775,17400.0
2010-11-29 13:50:00,24.86,24.87,24.85,24.86,15400.0,15.5775,15.5838,15.5712,15.5775,15400.0
2010-11-29 14:00:00,24.86,24.86,24.84,24.86,23000.0,15.5775,15.5775,15.565,15.5775,23000.0
2010-11-29 14:10:00,24.86,24.86,24.84,24.85,26200.0,15.5775,15.5775,15.565,15.5712,26200.0
2010-11-29 14:20:00,24.85,24.91,24.84,24.91,27600.0,15.5712,15.6088,15.565,15.6088,27600.0
2010-11-29 14:30:00,24.91,24.97,24.9,24.97,44400.0,15.6088,15.6464,15.6026,15.6464,44400.0
2010-11-29 14:40:00,24.98,24.98,24.95,24.97,35000.0,15.6527,15.6527,15.6339,15.6464,35000.0
2010-11-29 14:50:00,24.97,24.99,24.93,24.99,33600.0,15.6464,15.659,15.6214,15.659,33600.0
2010-11-29 15:00:00,24.99,25.04,24.99,25.02,26000.0,15.659,15.6903,15.659,15.6778,26000.0
2010-11-29 15:10:00,25.03,25.04,25.01,25.04,29600.0,15.684,15.6903,15.6715,15.6903,29600.0
2010-11-29 15:20:00,25.04,25.05,24.99,25.02,67800.0,15.6903,15.6965,15.659,15.6778,67800.0
2010-11-29 15:30:00,25.03,25.03,24.99,24.99,70800.0,15.684,15.684,15.659,15.659,70800.0
2010-11-29 15:40:00,24.99,24.99,24.97,24.99,230600.0,15.659,15.659,15.6464,15.659,230600.0
2010-11-29 15:50:00,24.99,25.0,24.93,24.95,254600.0,15.659,15.6652,15.6214,15.6339,254600.0
2010-11-30 09:30:00,24.85,24.87,24.75,24.82,145000.0,15.5712,15.5838,15.5086,15.5524,145000.0
2010-11-30 09:40:00,24.82,24.87,24.75,24.8,144800.0,15.5524,15.5838,15.5086,15.5399,144800.0
2010-11-30 09:50:00,24.81,24.85,24.75,24.8,67200.0,15.5462,15.5712,15.5086,15.5399,67200.0
2010-11-30 10:00:00,24.8,24.88,24.79,24.83,57800.0,15.5399,15.59,15.5336,15.5587,57800.0
2010-11-30 10:10:00,24.83,24.86,24.82,24.82,37200.0,15.5587,15.5775,15.5524,15.5524,37200.0
2010-11-30 10:20:00,24.81,24.86,24.77,24.85,85000.0,15.5462,15.5775,15.5211,15.5712,85000.0
2010-11-30 10:30:00,24.85,24.85,24.79,24.82,70400.0,15.5712,15.5712,15.5336,15.5524,70400.0
2010-11-30 10:40:00,24.82,24.84,24.78,24.84,86400.0,15.5524,15.565,15.5274,15.565,86400.0
2010-11-30 10:50:00,24.83,24.84,24.77,24.82,44200.0,15.5587,15.565,15.5211,15.5524,44200.0
2010-11-30 11:00:00,24.82,24.87,24.82,24.84,49000.0,15.5524,15.5838,15.5524,15.565,49000.0
2010-11-30 11:10:00,24.84,24.84,24.78,24.82,69600.0,15.565,15.565,15.5274,15.5524,69600.0
2010-11-30 11:20:00,24.82,24.83,24.79,24.8,54200.0,15.5524,15.5587,15.5336,15.5399,54200.0
2010-11-30 11:30:00,24.8,24.85,24.79,24.84,64200.0,15.5399,15.5712,15.5336,15.565,64200.0
2010-11-30 11:40:00,24.84,24.89,24.82,24.82,59800.0,15.565,15.5963,15.5524,15.5524,59800.0
2010-11-30 11:50:00,24.82,24.86,24.81,24.86,83600.0,15.5524,15.5775,15.5462,15.5775,83600.0
2010-11-30 12:00:00,24.86,24.86,24.82,24.84,40800.0,15.5775,15.5775,15.5524,15.565,40800.0
2010-11-30 12:10:00,24.84,24.84,24.8,24.8,32400.0,15.565,15.565,15.5399,15.5399,32400.0
2010-11-30 12:20:00,24.8,24.81,24.79,24.8,35200.0,15.5399,15.5462,15.5336,15.5399,35200.0
2010-11-30 12:30:00,24.81,24.82,24.8,24.81,41200.0,15.5462,15.5524,15.5399,15.5462,41200.0
2010-11-30 12:40:00,24.81,24.86,24.81,24.86,89000.0,15.5462,15.5775,15.5462,15.5775,89000.0
2010-11-30 12:50:00,24.86,24.88,24.85,24.88,62800.0,15.5775,15.59,15.5712,15.59,62800.0
2010-11-30 13:00:00,24.88,24.95,24.86,24.91,62200.0,15.59,15.6339,15.5775,15.6088,62200.0
2010-11-30 13:10:00,24.91,24.93,24.9,24.93,43600.0,15.6088,15.6214,15.6026,15.6214,43600.0
2010-11-30 13:20:00,24.93,24.96,24.93,24.95,36000.0,15.6214,15.6402,15.6214,15.6339,36000.0
2010-11-30 13:30:00,24.95,24.98,24.95,24.97,36200.0,15.6339,15.6527,15.6339,15.6464,36200.0
2010-11-30 13:40:00,24.96,24.96,24.94,24.95,36600.0,15.6402,15.6402,15.6276,15.6339,36600.0
2010-11-30 13:50:00,24.95,24.96,24.95,24.95,92800.0,15.6339,15.6402,15.6339,15.6339,92800.0
2010-11-30 14:00:00,24.96,25.0,24.95,25.0,56000.0,15.6402,15.6652,15.6339,15.6652,56000.0
2010-11-30 14:10:00,25.0,25.0,24.96,24.97,38200.0,15.6652,15.6652,15.6402,15.6464,38200.0
2010-11-30 14:20:00,24.97,24.98,24.95,24.96,97000.0,15.6464,15.6527,15.6339,15.6402,97000.0
2010-11-30 14:30:00,24.96,24.97,24.95,24.97,86000.0,15.6402,15.6464,15.6339,15.6464,86000.0
2010-11-30 14:40:00,24.96,24.99,24.96,24.99,68400.0,15.6402,15.659,15.6402,15.659,68400.0
2010-11-30 14:50:00,24.98,25.05,24.98,25.01,180800.0,15.6527,15.6965,15.6527,15.6715,180800.0
2010-11-30 15:00:00,25.02,25.05,25.0,25.04,303800.0,15.6778,15.6965,15.6652,15.6903,303800.0
2010-11-30 15:10:00,25.04,25.05,25.0,25.03,119000.0,15.6903,15.6965,15.6652,15.684,119000.0
2010-11-30 15:20:00,25.03,25.07,25.03,25.05,195800.0,15.684,15.7091,15.684,15.6965,195800.0
2010-11-30 15:30:00,25.05,25.08,25.04,25.06,105400.0,15.6965,15.7153,15.6903,15.7028,105400.0
2010-11-30 15:40:00,25.06,25.09,25.04,25.06,311400.0,15.7028,15.7216,15.6903,15.7028,311400.0
2010-11-30 15:50:00,25.06,25.09,25.05,25.08,536000.0,15.7028,15.7216,15.6965,15.7153,536000.0
2010-12-01 09:30:00,25.29,25.43,25.21,25.25,309400.0,15.8469,15.9347,15.7968,15.8219,309400.0
2010-12-01 09:40:00,25.25,25.3,25.19,25.2,307600.0,15.8219,15.8532,15.7843,15.7905,307600.0
2010-12-01 09:50:00,25.21,25.25,25.17,25.2,148600.0,15.7968,15.8219,15.7717,15.7905,148600.0
2010-12-01 10:00:00,25.2,25.22,25.15,25.15,113400.0,15.7905,15.8031,15.7592,15.7592,113400.0
2010-12-01 10:10:00,25.15,25.16,25.1,25.11,79800.0,15.7592,15.7655,15.7279,15.7341,79800.0
2010-12-01 10:20:00,25.11,25.15,25.1,25.12,41400.0,15.7341,15.7592,15.7279,15.7404,41400.0
2010-12-01 10:30:00,25.12,25.14,25.11,25.13,91800.0,15.7404,15.7529,15.7341,15.7467,91800.0
2010-12-01 10:40:00,25.14,25.14,25.09,25.11,85000.0,15.7529,15.7529,15.7216,15.7341,85000.0
2010-12-01 10:50:00,25.1,25.1,25.06,25.07,88000.0,15.7279,15.7279,15.7028,15.7091,88000.0
2010-12-01 11:00:00,25.07,25.08,25.04,25.08,124400.0,15.7091,15.7153,15.6903,15.7153,124400.0
2010-12-01 11:10:00,25.08,25.14,25.06,25.14,53600.0,15.7153,15.7529,15.7028,15.7529,53600.0
2010-12-01 11:20:00,25.13,25.15,25.07,25.09,145800.0,15.7467,15.7592,15.7091,15.7216,145800.0
2010-12-01 11:30:00,25.1,25.13,25.09,25.12,57000.0,15.7279,15.7467,15.7216,15.7404,57000.0
2010-12-01 11:40:00,25.12,25.15,25.1,25.11,99800.0,15.7404,15.7592,15.7279,15.7341,99800.0
2010-12-01 11:50:00,25.1,25.18,25.1,25.15,137000.0,15.7279,15.778,15.7279,15.7592,137000.0
2010-12-01 12:00:00,25.15,25.2,25.13,25.16,67600.0,15.7592,15.7905,15.7467,15.7655,67600.0
2010-12-01 12:10:00,25.16,25.21,25.16,25.2,66000.0,15.7655,15.7968,15.7655,15.7905,66000.0
2010-12-01 12:20:00,25.2,25.23,25.2,25.23,118000.0,15.7905,15.8093,15.7905,15.8093,118000.0
2010-12-01 12:30:00,25.23,25.23,25.19,25.21,65400.0,15.8093,15.8093,15.7843,15.7968,65400.0
2010-12-01 12:40:00,25.21,25.23,25.21,25.22,44000.0,15.7968,15.8093,15.7968,15.8031,44000.0
2010-12-01 12:50:00,25.22,25.23,25.2,25.21,53600.0,15.8031,15.8093,15.7905,15.7968,53600.0
2010-12-01 13:00:00,25.21,25.24,25.2,25.22,72400.0,15.7968,15.8156,15.7905,15.8031,72400.0
2010-12-01 13:10:00,25.23,25.24,25.18,25.18,71000.0,15.8093,15.8156,15.778,15.778,71000.0
2010-12-01 13:20:00,25.18,25.25,25.18,25.22,95600.0,15.778,15.8219,15.778,15.8031,95600.0
2010-12-01 13:30:00,25.22,25.25,25.21,25.23,74600.0,15.8031,15.8219,15.7968,15.8093,74600.0
2010-12-01 13:40:00,25.23,25.26,25.22,25.25,128400.0,15.8093,15.8281,15.8031,15.8219,128400.0
2010-12-01 13:50:00,25.25,25.26,25.24,25.24,48200.0,15.8219,15.8281,15.8156,15.8156,48200.0
2010-12-01 14:00:00,25.24,25.24,25.22,25.23,57600.0,15.8156,15.8156,15.8031,15.8093,57600.0
2010-12-01 14:10:00,25.23,25.25,25.23,25.23,76400.0,15.8093,15.8219,15.8093,15.8093,76400.0
2010-12-01 14:20:00,25.23,25.25,25.22,25.23,43600.0,15.8093,15.8219,15.8031,15.8093,43600.0
2010-12-01 14:30:00,25.23,25.25,25.23,25.25,34400.0,15.8093,15.8219,15.8093,15.8219,34400.0
2010-12-01 14:40:00,25.25,25.26,25.23,25.24,49400.0,15.8219,15.8281,15.8093,15.8156,49400.0
2010-12-01 14:50:00,25.25,25.28,25.24,25.27,39000.0,15.8219,15.8407,15.8156,15.8344,39000.0
2010-12-01 15:00:00,25.27,25.27,25.23,25.24,38800.0,15.8344,15.8344,15.8093,15.8156,38800.0
2010-12-01 15:10:00,25.24,25.24,25.19,25.22,99600.0,15.8156,15.8156,15.7843,15.8031,99600.0
2010-12-01 15:20:00,25.22,25.24,25.21,25.21,154400.0,15.8031,15.8156,15.7968,15.7968,154400.0
2010-12-01 15:30:00,25.21,25.26,25.21,25.25,110800.0,15.7968,15.8281,15.7968,15.8219,110800.0
2010-12-01 15:40:00,25.25,25.28,25.25,25.25,105400.0,15.8219,15.8407,15.8219,15.8219,105400.0
2010-12-01 15:50:00,25.25,25.27,25.25,25.27,213000.0,15.8219,15.8344,15.8219,15.8344,213000.0
2010-12-02 09:30:00,25.33,25.37,25.25,25.37,120600.0,15.872,15.8971,15.8219,15.8971,120600.0
2010-12-02 09:40:00,25.37,25.43,25.26,25.32,89400.0,15.8971,15.9347,15.8281,15.8657,89400.0
2010-12-02 09:50:00,25.31,25.38,25.31,25.36,54400.0,15.8595,15.9033,15.8595,15.8908,54400.0
2010-12-02 10:00:00,25.38,25.38,25.34,25.34,141800.0,15.9033,15.9033,15.8783,15.8783,141800.0
2010-12-02 10:10:00,25.34,25.39,25.32,25.33,52800.0,15.8783,15.9096,15.8657,15.872,52800.0
2010-12-02 10:20:00,25.33,25.4,25.33,25.38,102400.0,15.872,15.9159,15.872,15.9033,102400.0
2010-12-02 10:30:00,25.38,25.46,25.38,25.43,90400.0,15.9033,15.9535,15.9033,15.9347,90400.0
2010-12-02 10:40:00,25.43,25.43,25.39,25.42,108200.0,15.9347,15.9347,15.9096,15.9284,108200.0
2010-12-02 10:50:00,25.41,25.45,25.41,25.45,129600.0,15.9221,15.9472,15.9221,15.9472,129600.0
2010-12-02 11:00:00,25.45,25.45,25.42,25.42,35000.0,15.9472,15.9472,15.9284,15.9284,35000.0
2010-12-02 11:10:00,25.42,25.45,25.41,25.43,159000.0,15.9284,15.9472,15.9221,15.9347,159000.0
2010-12-02 11:20:00,25.43,25.45,25.41,25.42,52000.0,15.9347,15.9472,15.9221,15.9284,52000.0
2010-12-02 11:30:00,25.42,25.43,25.4,25.42,84000.0,15.9284,15.9347,15.9159,15.9284,84000.0
2010-12-02 11:40:00,25.42,25.43,25.41,25.43,144800.0,15.9284,15.9347,15.9221,15.9347,144800.0
2010-12-02 11:50:00,25.43,25.46,25.42,25.42,43400.0,15.9347,15.9535,15.9284,15.9284,43400.0
2010-12-02 12:00:00,25.42,25.42,25.4,25.41,49400.0,15.9284,15.9284,15.9159,15.9221,49400.0
2010-12-02 12:10:00,25.41,25.42,25.39,25.4,37000.0,15.9221,15.9284,15.9096,15.9159,37000.0
2010-12-02 12:20:00,25.4,25.41,25.36,25.36,37600.0,15.9159,15.9221,15.8908,15.8908,37600.0
2010-12-02 12:30:00,25.36,25.4,25.35,25.39,43800.0,15.8908,15.9159,15.8845,15.9096,43800.0
2010-12-02 12:40:00,25.4,25.41,25.39,25.4,53800.0,15.9159,15.9221,15.9096,15.9159,53800.0
2010-12-02 12:50:00,25.4,25.41,25.4,25.4,78000.0,15.9159,15.9221,15.9159,15.9159,78000.0
2010-12-02 13:00:00,25.4,25.41,25.39,25.4,69800.0,15.9159,15.9221,15.9096,15.9159,69800.0
2010-12-02 13:10:00,25.4,25.4,25.38,25.4,36200.0,15.9159,15.9159,15.9033,15.9159,36200.0
2010-12-02 13:20:00,25.4,25.41,25.39,25.41,45200.0,15.9159,15.9221,15.9096,15.9221,45200.0
2010-12-02 13:30:00,25.41,25.43,25.4,25.42,34800.0,15.9221,15.9347,15.9159,15.9284,34800.0
2010-12-02 13:40:00,25.42,25.43,25.42,25.43,31000.0,15.9284,15.9347,15.9284,15.9347,31000.0
2010-12-02 13:50:00,25.43,25.43,25.41,25.42,30400.0,15.9347,15.9347,15.9221,15.9284,30400.0
2010-12-02 14:00:00,25.42,25.44,25.41,25.43,46800.0,15.9284,15.9409,15.9221,15.9347,46800.0
2010-12-02 14:10:00,25.43,25.44,25.42,25.43,32000.0,15.9347,15.9409,15.9284,15.9347,32000.0
2010-12-02 14:20:00,25.43,25.5,25.43,25.48,92800.0,15.9347,15.9785,15.9347,15.966,92800.0
2010-12-02 14:30:00,25.48,25.56,25.45,25.56,114800.0,15.966,16.0161,15.9472,16.0161,114800.0
2010-12-02 14:40:00,25.56,25.57,25.49,25.51,167800.0,16.0161,16.0224,15.9723,15.9848,167800.0
2010-12-02 14:50:00,25.51,25.53,25.5,25.5,61200.0,15.9848,15.9973,15.9785,15.9785,61200.0
2010-12-02 15:00:00,25.5,25.52,25.47,25.5,56400.0,15.9785,15.9911,15.9597,15.9785,56400.0
2010-12-02 15:10:00,25.49,25.5,25.48,25.49,41400.0,15.9723,15.9785,15.966,15.9723,41400.0
2010-12-02 15:20:00,25.49,25.5,25.48,25.48,69000.0,15.9723,15.9785,15.966,15.966,69000.0
2010-12-02 15:30:00,25.48,25.52,25.48,25.52,68800.0,15.966,15.9911,15.966,15.9911,68800.0
2010-12-02 15:40:00,25.53,25.56,25.52,25.55,168800.0,15.9973,16.0161,15.9911,16.0099,168800.0
2010-12-02 15:50:00,25.55,25.56,25.5,25.5,468800.0,16.0099,16.0161,15.9785,15.9785,468800.0
2010-12-03 09:30:00,25.43,25.53,25.32,25.49,183800.0,15.9347,15.9973,15.8657,15.9723,183800.0
2010-12-03 09:40:00,25.48,25.5,25.39,25.41,98800.0,15.966,15.9785,15.9096,15.9221,98800.0
2010-12-03 09:50:00,25.41,25.44,25.39,25.43,44200.0,15.9221,15.9409,15.9096,15.9347,44200.0
2010-12-03 10:00:00,25.43,25.46,25.4,25.42,96000.0,15.9347,15.9535,15.9159,15.9284,96000.0
2010-12-03 10:10:00,25.41,25.41,25.35,25.38,77800.0,15.9221,15.9221,15.8845,15.9033,77800.0
2010-12-03 10:20:00,25.38,25.42,25.38,25.42,115800.0,15.9033,15.9284,15.9033,15.9284,115800.0
2010-12-03 10:30:00,25.42,25.43,25.35,25.35,106600.0,15.9284,15.9347,15.8845,15.8845,106600.0
2010-12-03 10:40:00,25.35,25.36,25.33,25.34,97000.0,15.8845,15.8908,15.872,15.8783,97000.0
2010-12-03 10:50:00,25.33,25.36,25.28,25.36,56600.0,15.872,15.8908,15.8407,15.8908,56600.0
2010-12-03 11:00:00,25.36,25.36,25.29,25.29,73600.0,15.8908,15.8908,15.8469,15.8469,73600.0
2010-12-03 11:10:00,25.29,25.29,25.27,25.27,36200.0,15.8469,15.8469,15.8344,15.8344,36200.0
2010-12-03 11:20:00,25.28,25.31,25.27,25.3,35800.0,15.8407,15.8595,15.8344,15.8532,35800.0
2010-12-03 11:30:00,25.31,25.33,25.29,25.3,104600.0,15.8595,15.872,15.8469,15.8532,104600.0
2010-12-03 11:40:00,25.3,25.34,25.3,25.33,37600.0,15.8532,15.8783,15.8532,15.872,37600.0
2010-12-03 11:50:00,25.32,25.35,25.31,25.34,28000.0,15.8657,15.8845,15.8595,15.8783,28000.0
2010-12-03 12:00:00,25.34,25.39,25.34,25.39,26400.0,15.8783,15.9096,15.8783,15.9096,26400.0
2010-12-03 12:10:00,25.39,25.4,25.38,25.4,28200.0,15.9096,15.9159,15.9033,15.9159,28200.0
2010-12-03 12:20:00,25.4,25.41,25.39,25.4,53400.0,15.9159,15.9221,15.9096,15.9159,53400.0
2010-12-03 12:30:00,25.4,25.41,25.38,25.39,23000.0,15.9159,15.9221,15.9033,15.9096,23000.0
2010-12-03 12:40:00,25.39,25.41,25.38,25.39,28400.0,15.9096,15.9221,15.9033,15.9096,28400.0
2010-12-03 12:50:00,25.39,25.39,25.37,25.38,26400.0,15.9096,15.9096,15.8971,15.9033,26400.0
2010-12-03 13:00:00,25.39,25.42,25.38,25.42,62000.0,15.9096,15.9284,15.9033,15.9284,62000.0
2010-12-03 13:10:00,25.41,25.42,25.39,25.39,18200.0,15.9221,15.9284,15.9096,15.9096,18200.0
2010-12-03 13:20:00,25.39,25.4,25.39,25.39,27600.0,15.9096,15.9159,15.9096,15.9096,27600.0
2010-12-03 13:30:00,25.39,25.4,25.37,25.39,28800.0,15.9096,15.9159,15.8971,15.9096,28800.0
2010-12-03 13:40:00,25.39,25.41,25.39,25.4,44600.0,15.9096,15.9221,15.9096,15.9159,44600.0
2010-12-03 13:50:00,25.41,25.43,25.4,25.43,12400.0,15.9221,15.9347,15.9159,15.9347,12400.0
2010-12-03 14:00:00,25.43,25.45,25.39,25.4,58800.0,15.9347,15.9472,15.9096,15.9159,58800.0
2010-12-03 14:10:00,25.4,25.41,25.4,25.4,22000.0,15.9159,15.9221,15.9159,15.9159,22000.0
2010-12-03 14:20:00,25.4,25.41,25.4,25.41,40400.0,15.9159,15.9221,15.9159,15.9221,40400.0
2010-12-03 14:30:00,25.41,25.42,25.4,25.41,28000.0,15.9221,15.9284,15.9159,15.9221,28000.0
2010-12-03 14:40:00,25.41,25.43,25.41,25.43,63400.0,15.9221,15.9347,15.9221,15.9347,63400.0
2010-12-03 14:50:00,25.43,25.45,25.42,25.45,41000.0,15.9347,15.9472,15.9284,15.9472,41000.0
2010-12-03 15:00:00,25.45,25.47,25.43,25.46,148200.0,15.9472,15.9597,15.9347,15.9535,148200.0
2010-12-03 15:10:00,25.46,25.47,25.45,25.45,256000.0,15.9535,15.9597,15.9472,15.9472,256000.0
2010-12-03 15:20:00,25.46,25.47,25.44,25.45,43400.0,15.9535,15.9597,15.9409,15.9472,43400.0
2010-12-03 15:30:00,25.45,25.49,25.44,25.48,87200.0,15.9472,15.9723,15.9409,15.966,87200.0
2010-12-03 15:40:00,25.48,25.49,25.45,25.49,173400.0,15.966,15.9723,15.9472,15.9723,173400.0
2010-12-03 15:50:00,25.49,25.52,25.48,25.48,257200.0,15.9723,15.9911,15.966,15.966,257200.0
2010-12-06 09:30:00,25.49,25.58,25.4,25.52,136000.0,15.9723,16.0287,15.9159,15.9911,136000.0
2010-12-06 09:40:00,25.5,25.52,25.43,25.5,140600.0,15.9785,15.9911,15.9347,15.9785,140600.0
2010-12-06 09:50:00,25.5,25.56,25.49,25.54,81600.0,15.9785,16.0161,15.9723,16.0036,81600.0
2010-12-06 10:00:00,25.54,25.54,25.49,25.5,115600.0,16.0036,16.0036,15.9723,15.9785,115600.0
2010-12-06 10:10:00,25.5,25.56,25.5,25.55,41600.0,15.9785,16.0161,15.9785,16.0099,41600.0
2010-12-06 10:20:00,25.55,25.61,25.53,25.59,55600.0,16.0099,16.0474,15.9973,16.0349,55600.0
2010-12-06 10:30:00,25.59,25.6,25.52,25.56,49800.0,16.0349,16.0412,15.9911,16.0161,49800.0
2010-12-06 10:40:00,25.55,25.6,25.55,25.6,88600.0,16.0099,16.0412,16.0099,16.0412,88600.0
2010-12-06 10:50:00,25.6,25.6,25.52,25.53,52400.0,16.0412,16.0412,15.9911,15.9973,52400.0
2010-12-06 11:00:00,25.54,25.56,25.54,25.56,27800.0,16.0036,16.0161,16.0036,16.0161,27800.0
2010-12-06 11:10:00,25.56,25.56,25.53,25.53,54000.0,16.0161,16.0161,15.9973,15.9973,54000.0
2010-12-06 11:20:00,25.53,25.54,25.49,25.5,80200.0,15.9973,16.0036,15.9723,15.9785,80200.0
2010-12-06 11:30:00,25.5,25.51,25.5,25.5,25200.0,15.9785,15.9848,15.9785,15.9785,25200.0
2010-12-06 11:40:00,25.5,25.52,25.49,25.5,27000.0,15.9785,15.9911,15.9723,15.9785,27000.0
2010-12-06 11:50:00,25.5,25.52,25.49,25.51,32200.0,15.9785,15.9911,15.9723,15.9848,32200.0
2010-12-06 12:00:00,25.52,25.54,25.52,25.52,33800.0,15.9911,16.0036,15.9911,15.9911,33800.0
2010-12-06 12:10:00,25.53,25.53,25.52,25.52,35800.0,15.9973,15.9973,15.9911,15.9911,35800.0
2010-12-06 12:20:00,25.52,25.53,25.5,25.53,145400.0,15.9911,15.9973,15.9785,15.9973,145400.0
2010-12-06 12:30:00,25.53,25.54,25.51,25.52,134800.0,15.9973,16.0036,15.9848,15.9911,134800.0
2010-12-06 12:40:00,25.53,25.53,25.49,25.5,40000.0,15.9973,15.9973,15.9723,15.9785,40000.0
2010-12-06 12:50:00,25.5,25.5,25.5,25.5,39400.0,15.9785,15.9785,15.9785,15.9785,39400.0
2010-12-06 13:00:00,25.5,25.52,25.5,25.51,26600.0,15.9785,15.9911,15.9785,15.9848,26600.0
2010-12-06 13:10:00,25.51,25.52,25.5,25.5,29400.0,15.9848,15.9911,15.9785,15.9785,29400.0
2010-12-06 13:20:00,25.5,25.52,25.5,25.5,25000.0,15.9785,15.9911,15.9785,15.9785,25000.0
2010-12-06 13:30:00,25.5,25.51,25.49,25.5,27000.0,15.9785,15.9848,15.9723,15.9785,27000.0
2010-12-06 13:40:00,25.5,25.51,25.49,25.49,32800.0,15.9785,15.9848,15.9723,15.9723,32800.0
2010-12-06 13:50:00,25.49,25.5,25.49,25.49,26000.0,15.9723,15.9785,15.9723,15.9723,26000.0
2010-12-06 14:00:00,25.49,25.5,25.45,25.45,50800.0,15.9723,15.9785,15.9472,15.9472,50800.0
2010-12-06 14:10:00,25.45,25.45,25.44,25.45,25600.0,15.9472,15.9472,15.9409,15.9472,25600.0
2010-12-06 14:20:00,25.44,25.48,25.43,25.47,69600.0,15.9409,15.966,15.9347,15.9597,69600.0
2010-12-06 14:30:00,25.47,25.52,25.47,25.5,99600.0,15.9597,15.9911,15.9597,15.9785,99600.0
2010-12-06 14:40:00,25.5,25.5,25.46,25.47,32000.0,15.9785,15.9785,15.9535,15.9597,32000.0
2010-12-06 14:50:00,25.46,25.47,25.46,25.46,33000.0,15.9535,15.9597,15.9535,15.9535,33000.0
2010-12-06 15:00:00,25.47,25.52,25.46,25.51,52200.0,15.9597,15.9911,15.9535,15.9848,52200.0
2010-12-06 15:10:00,25.51,25.52,25.5,25.52,63000.0,15.9848,15.9911,15.9785,15.9911,63000.0
2010-12-06 15:20:00,25.51,25.53,25.5,25.52,84400.0,15.9848,15.9973,15.9785,15.9911,84400.0
2010-12-06 15:30:00,25.52,25.53,25.48,25.49,69200.0,15.9911,15.9973,15.966,15.9723,69200.0
2010-12-06 15:40:00,25.49,25.51,25.46,25.5,170400.0,15.9723,15.9848,15.9535,15.9785,170400.0
2010-12-06 15:50:00,25.5,25.51,25.47,25.47,234400.0,15.9785,15.9848,15.9597,15.9597,234400.0
2010-12-07 09:30:00,25.61,25.7,25.56,25.67,152800.0,16.0474,16.1038,16.0161,16.085,152800.0
2010-12-07 09:40:00,25.67,25.7,25.61,25.67,135400.0,16.085,16.1038,16.0474,16.085,135400.0
2010-12-07 09:50:00,25.66,25.68,25.65,25.67,91600.0,16.0788,16.0913,16.0725,16.085,91600.0
2010-12-07 10:00:00,25.67,25.67,25.65,25.65,82800.0,16.085,16.085,16.0725,16.0725,82800.0
2010-12-07 10:10:00,25.65,25.66,25.61,25.61,67600.0,16.0725,16.0788,16.0474,16.0474,67600.0
2010-12-07 10:20:00,25.62,25.67,25.61,25.64,63400.0,16.0537,16.085,16.0474,16.0662,63400.0
2010-12-07 10:30:00,25.63,25.66,25.61,25.63,158800.0,16.06,16.0788,16.0474,16.06,158800.0
2010-12-07 10:40:00,25.63,25.64,25.58,25.58,145400.0,16.06,16.0662,16.0287,16.0287,145400.0
2010-12-07 10:50:00,25.58,25.61,25.57,25.57,61600.0,16.0287,16.0474,16.0224,16.0224,61600.0
2010-12-07 11:00:00,25.57,25.61,25.55,25.61,120200.0,16.0224,16.0474,16.0099,16.0474,120200.0
2010-12-07 11:10:00,25.61,25.63,25.61,25.63,145000.0,16.0474,16.06,16.0474,16.06,145000.0
2010-12-07 11:20:00,25.62,25.63,25.6,25.62,172200.0,16.0537,16.06,16.0412,16.0537,172200.0
2010-12-07 11:30:00,25.62,25.62,25.6,25.61,51400.0,16.0537,16.0537,16.0412,16.0474,51400.0
2010-12-07 11:40:00,25.61,25.61,25.57,25.6,45000.0,16.0474,16.0474,16.0224,16.0412,45000.0
2010-12-07 11:50:00,25.6,25.61,25.58,25.6,42400.0,16.0412,16.0474,16.0287,16.0412,42400.0
2010-12-07 12:00:00,25.6,25.61,25.55,25.57,75200.0,16.0412,16.0474,16.0099,16.0224,75200.0
2010-12-07 12:10:00,25.57,25.59,25.55,25.55,47000.0,16.0224,16.0349,16.0099,16.0099,47000.0
2010-12-07 12:20:00,25.55,25.59,25.55,25.58,30600.0,16.0099,16.0349,16.0099,16.0287,30600.0
2010-12-07 12:30:00,25.59,25.59,25.56,25.56,82600.0,16.0349,16.0349,16.0161,16.0161,82600.0
2010-12-07 12:40:00,25.56,25.57,25.55,25.55,18200.0,16.0161,16.0224,16.0099,16.0099,18200.0
2010-12-07 12:50:00,25.55,25.57,25.52,25.57,44400.0,16.0099,16.0224,15.9911,16.0224,44400.0
2010-12-07 13:00:00,25.56,25.61,25.55,25.6,36600.0,16.0161,16.0474,16.0099,16.0412,36600.0
2010-12-07 13:10:00,25.61,25.61,25.57,25.59,22400.0,16.0474,16.0474,16.0224,16.0349,22400.0
2010-12-07 13:20:00,25.59,25.63,25.59,25.62,36200.0,16.0349,16.06,16.0349,16.0537,36200.0
2010-12-07 13:30:00,25.61,25.62,25.57,25.58,54600.0,16.0474,16.0537,16.0224,16.0287,54600.0
2010-12-07 13:40:00,25.59,25.64,25.59,25.64,66400.0,16.0349,16.0662,16.0349,16.0662,66400.0
2010-12-07 13:50:00,25.64,25.64,25.61,25.61,33200.0,16.0662,16.0662,16.0474,16.0474,33200.0
2010-12-07 14:00:00,25.61,25.61,25.59,25.61,92600.0,16.0474,16.0474,16.0349,16.0474,92600.0
2010-12-07 14:10:00,25.61,25.63,25.58,25.6,77000.0,16.0474,16.06,16.0287,16.0412,77000.0
2010-12-07 14:20:00,25.6,25.62,25.6,25.62,31000.0,16.0412,16.0537,16.0412,16.0537,31000.0
2010-12-07 14:30:00,25.61,25.65,25.6,25.65,65400.0,16.0474,16.0725,16.0412,16.0725,65400.0
2010-12-07 14:40:00,25.65,25.65,25.61,25.62,94400.0,16.0725,16.0725,16.0474,16.0537,94400.0
2010-12-07 14:50:00,25.61,25.63,25.5,25.52,273800.0,16.0474,16.06,15.9785,15.9911,273800.0
2010-12-07 15:00:00,25.51,25.53,25.47,25.49,194400.0,15.9848,15.9973,15.9597,15.9723,194400.0
2010-12-07 15:10:00,25.5,25.5,25.45,25.46,96600.0,15.9785,15.9785,15.9472,15.9535,96600.0
2010-12-07 15:20:00,25.47,25.48,25.43,25.46,114200.0,15.9597,15.966,15.9347,15.9535,114200.0
2010-12-07 15:30:00,25.46,25.5,25.42,25.5,138600.0,15.9535,15.9785,15.9284,15.9785,138600.0
2010-12-07 15:40:00,25.5,25.52,25.46,25.51,198200.0,15.9785,15.9911,15.9535,15.9848,198200.0
2010-12-07 15:50:00,25.5,25.52,25.47,25.48,213200.0,15.9785,15.9911,15.9597,15.966,213200.0
2010-12-08 09:30:00,25.47,25.6,25.41,25.54,103400.0,15.9597,16.0412,15.9221,16.0036,103400.0
2010-12-08 09:40:00,25.54,25.61,25.49,25.5,321800.0,16.0036,16.0474,15.9723,15.9785,321800.0
2010-12-08 09:50:00,25.5,25.5,25.43,25.45,386600.0,15.9785,15.9785,15.9347,15.9472,386600.0
2010-12-08 10:00:00,25.45,25.48,25.43,25.44,253800.0,15.9472,15.966,15.9347,15.9409,253800.0
2010-12-08 10:10:00,25.44,25.45,25.39,25.39,254000.0,15.9409,15.9472,15.9096,15.9096,254000.0
2010-12-08 10:20:00,25.39,25.4,25.35,25.39,168400.0,15.9096,15.9159,15.8845,15.9096,168400.0
2010-12-08 10:30:00,25.39,25.42,25.36,25.4,133400.0,15.9096,15.9284,15.8908,15.9159,133400.0
2010-12-08 10:40:00,25.4,25.43,25.39,25.39,58200.0,15.9159,15.9347,15.9096,15.9096,58200.0
2010-12-08 10:50:00,25.39,25.43,25.39,25.4,188800.0,15.9096,15.9347,15.9096,15.9159,188800.0
2010-12-08 11:00:00,25.4,25.43,25.4,25.41,39400.0,15.9159,15.9347,15.9159,15.9221,39400.0
2010-12-08 11:10:00,25.41,25.41,25.36,25.38,40200.0,15.9221,15.9221,15.8908,15.9033,40200.0
2010-12-08 11:20:00,25.37,25.38,25.36,25.37,66000.0,15.8971,15.9033,15.8908,15.8971,66000.0
2010-12-08 11:30:00,25.37,25.41,25.36,25.38,76000.0,15.8971,15.9221,15.8908,15.9033,76000.0
2010-12-08 11:40:00,25.38,25.43,25.38,25.43,42000.0,15.9033,15.9347,15.9033,15.9347,42000.0
2010-12-08 11:50:00,25.43,25.44,25.41,25.43,41000.0,15.9347,15.9409,15.9221,15.9347,41000.0
2010-12-08 12:00:00,25.44,25.44,25.35,25.36,52400.0,15.9409,15.9409,15.8845,15.8908,52400.0
2010-12-08 12:10:00,25.36,25.39,25.35,25.36,41600.0,15.8908,15.9096,15.8845,15.8908,41600.0
2010-12-08 12:20:00,25.36,25.36,25.34,25.35,43400.0,15.8908,15.8908,15.8783,15.8845,43400.0
2010-12-08 12:30:00,25.35,25.36,25.33,25.34,44400.0,15.8845,15.8908,15.872,15.8783,44400.0
2010-12-08 12:40:00,25.34,25.35,25.33,25.33,45000.0,15.8783,15.8845,15.872,15.872,45000.0
2010-12-08 12:50:00,25.33,25.34,25.3,25.31,35000.0,15.872,15.8783,15.8532,15.8595,35000.0
2010-12-08 13:00:00,25.31,25.34,25.31,25.33,36600.0,15.8595,15.8783,15.8595,15.872,36600.0
2010-12-08 13:10:00,25.33,25.36,25.33,25.35,50800.0,15.872,15.8908,15.872,15.8845,50800.0
2010-12-08 13:20:00,25.35,25.37,25.33,25.36,91200.0,15.8845,15.8971,15.872,15.8908,91200.0
2010-12-08 13:30:00,25.36,25.41,25.36,25.4,42400.0,15.8908,15.9221,15.8908,15.9159,42400.0
2010-12-08 13:40:00,25.4,25.42,25.39,25.4,37000.0,15.9159,15.9284,15.9096,15.9159,37000.0
2010-12-08 13:50:00,25.4,25.41,25.39,25.4,23000.0,15.9159,15.9221,15.9096,15.9159,23000.0
2010-12-08 14:00:00,25.4,25.4,25.35,25.36,78200.0,15.9159,15.9159,15.8845,15.8908,78200.0
2010-12-08 14:10:00,25.36,25.38,25.35,25.35,145000.0,15.8908,15.9033,15.8845,15.8845,145000.0
2010-12-08 14:20:00,25.35,25.36,25.33,25.33,43800.0,15.8845,15.8908,15.872,15.872,43800.0
2010-12-08 14:30:00,25.34,25.36,25.34,25.35,44600.0,15.8783,15.8908,15.8783,15.8845,44600.0
2010-12-08 14:40:00,25.35,25.37,25.33,25.35,83200.0,15.8845,15.8971,15.872,15.8845,83200.0
2010-12-08 14:50:00,25.35,25.36,25.31,25.32,57200.0,15.8845,15.8908,15.8595,15.8657,57200.0
2010-12-08 15:00:00,25.33,25.33,25.31,25.32,55000.0,15.872,15.872,15.8595,15.8657,55000.0
2010-12-08 15:10:00,25.33,25.34,25.32,25.33,101200.0,15.872,15.8783,15.8657,15.872,101200.0
2010-12-08 15:20:00,25.33,25.36,25.32,25.33,119000.0,15.872,15.8908,15.8657,15.872,119000.0
2010-12-08 15:30:00,25.33,25.36,25.33,25.36,82000.0,15.872,15.8908,15.872,15.8908,82000.0
2010-12-08 15:40:00,25.36,25.4,25.34,25.39,79000.0,15.8908,15.9159,15.8783,15.9096,79000.0
2010-12-08 15:50:00,25.39,25.41,25.36,25.39,216000.0,15.9096,15.9221,15.8908,15.9096,216000.0
2010-12-09 09:30:00,25.74,25.77,25.57,25.57,453800.0,16.1289,16.1477,16.0224,16.0224,453800.0
2010-12-09 09:40:00,25.57,25.66,25.56,25.63,393400.0,16.0224,16.0788,16.0161,16.06,393400.0
2010-12-09 09:50:00,25.63,25.65,25.61,25.63,122400.0,16.06,16.0725,16.0474,16.06,122400.0
2010-12-09 10:00:00,25.64,25.65,25.61,25.63,162000.0,16.0662,16.0725,16.0474,16.06,162000.0
2010-12-09 10:10:00,25.64,25.65,25.61,25.63,152000.0,16.0662,16.0725,16.0474,16.06,152000.0
2010-12-09 10:20:00,25.62,25.65,25.57,25.6,129000.0,16.0537,16.0725,16.0224,16.0412,129000.0
2010-12-09 10:30:00,25.6,25.64,25.59,25.61,63600.0,16.0412,16.0662,16.0349,16.0474,63600.0
2010-12-09 10:40:00,25.61,25.64,25.61,25.63,117000.0,16.0474,16.0662,16.0474,16.06,117000.0
2010-12-09 10:50:00,25.63,25.65,25.61,25.62,113000.0,16.06,16.0725,16.0474,16.0537,113000.0
2010-12-09 11:00:00,25.62,25.64,25.6,25.63,86800.0,16.0537,16.0662,16.0412,16.06,86800.0
2010-12-09 11:10:00,25.64,25.74,25.63,25.73,183600.0,16.0662,16.1289,16.06,16.1226,183600.0
2010-12-09 11:20:00,25.74,25.75,25.71,25.73,157600.0,16.1289,16.1352,16.1101,16.1226,157600.0
2010-12-09 11:30:00,25.73,25.73,25.69,25.72,174800.0,16.1226,16.1226,16.0976,16.1164,174800.0
2010-12-09 11:40:00,25.72,25.73,25.61,25.61,42000.0,16.1164,16.1226,16.0474,16.0474,42000.0
2010-12-09 11:50:00,25.62,25.63,25.59,25.6,57400.0,16.0537,16.06,16.0349,16.0412,57400.0
2010-12-09 12:00:00,25.6,25.6,25.58,25.59,74600.0,16.0412,16.0412,16.0287,16.0349,74600.0
2010-12-09 12:10:00,25.59,25.6,25.57,25.59,34600.0,16.0349,16.0412,16.0224,16.0349,34600.0
2010-12-09 12:20:00,25.59,25.61,25.58,25.59,97000.0,16.0349,16.0474,16.0287,16.0349,97000.0
2010-12-09 12:30:00,25.59,25.6,25.57,25.6,42400.0,16.0349,16.0412,16.0224,16.0412,42400.0
2010-12-09 12:40:00,25.6,25.61,25.59,25.61,53600.0,16.0412,16.0474,16.0349,16.0474,53600.0
2010-12-09 12:50:00,25.61,25.66,25.6,25.64,65800.0,16.0474,16.0788,16.0412,16.0662,65800.0
2010-12-09 13:00:00,25.64,25.67,25.61,25.67,159200.0,16.0662,16.085,16.0474,16.085,159200.0
2010-12-09 13:10:00,25.67,25.67,25.63,25.64,59800.0,16.085,16.085,16.06,16.0662,59800.0
2010-12-09 13:20:00,25.64,25.66,25.62,25.65,45000.0,16.0662,16.0788,16.0537,16.0725,45000.0
2010-12-09 13:30:00,25.66,25.66,25.61,25.61,48200.0,16.0788,16.0788,16.0474,16.0474,48200.0
2010-12-09 13:40:00,25.61,25.66,25.61,25.66,30200.0,16.0474,16.0788,16.0474,16.0788,30200.0
2010-12-09 13:50:00,25.65,25.66,25.64,25.65,32000.0,16.0725,16.0788,16.0662,16.0725,32000.0
2010-12-09 14:00:00,25.65,25.67,25.62,25.63,111800.0,16.0725,16.085,16.0537,16.06,111800.0
2010-12-09 14:10:00,25.63,25.66,25.63,25.65,65800.0,16.06,16.0788,16.06,16.0725,65800.0
2010-12-09 14:20:00,25.66,25.66,25.63,25.65,73000.0,16.0788,16.0788,16.06,16.0725,73000.0
2010-12-09 14:30:00,25.66,25.66,25.61,25.62,54800.0,16.0788,16.0788,16.0474,16.0537,54800.0
2010-12-09 14:40:00,25.62,25.64,25.61,25.63,181600.0,16.0537,16.0662,16.0474,16.06,181600.0
2010-12-09 14:50:00,25.63,25.63,25.61,25.63,91600.0,16.06,16.06,16.0474,16.06,91600.0
2010-12-09 15:00:00,25.63,25.63,25.61,25.63,146600.0,16.06,16.06,16.0474,16.06,146600.0
2010-12-09 15:10:00,25.63,25.63,25.62,25.63,153000.0,16.06,16.06,16.0537,16.06,153000.0
2010-12-09 15:20:00,25.63,25.63,25.61,25.62,286200.0,16.06,16.06,16.0474,16.0537,286200.0
2010-12-09 15:30:00,25.62,25.64,25.6,25.63,149400.0,16.0537,16.0662,16.0412,16.06,149400.0
2010-12-09 15:40:00,25.63,25.68,25.63,25.65,186400.0,16.06,16.0913,16.06,16.0725,186400.0
2010-12-09 15:50:00,25.65,25.67,25.63,25.67,206600.0,16.0725,16.085,16.06,16.085,206600.0
2010-12-10 09:30:00,25.68,25.85,25.66,25.73,204800.0,16.0913,16.1978,16.0788,16.1226,204800.0
2010-12-10 09:40:00,25.75,25.75,25.7,25.72,136000.0,16.1352,16.1352,16.1038,16.1164,136000.0
2010-12-10 09:50:00,25.73,25.77,25.68,25.72,135000.0,16.1226,16.1477,16.0913,16.1164,135000.0
2010-12-10 10:00:00,25.71,25.73,25.7,25.71,359600.0,16.1101,16.1226,16.1038,16.1101,359600.0
2010-12-10 10:10:00,25.71,25.72,25.69,25.7,165000.0,16.1101,16.1164,16.0976,16.1038,165000.0
2010-12-10 10:20:00,25.7,25.72,25.66,25.69,105800.0,16.1038,16.1164,16.0788,16.0976,105800.0
2010-12-10 10:30:00,25.69,25.7,25.64,25.66,43400.0,16.0976,16.1038,16.0662,16.0788,43400.0
2010-12-10 10:40:00,25.65,25.71,25.65,25.69,331800.0,16.0725,16.1101,16.0725,16.0976,331800.0
2010-12-10 10:50:00,25.7,25.72,25.69,25.7,140400.0,16.1038,16.1164,16.0976,16.1038,140400.0
2010-12-10 11:00:00,25.7,25.7,25.65,25.67,56000.0,16.1038,16.1038,16.0725,16.085,56000.0
2010-12-10 11:10:00,25.66,25.68,25.65,25.67,124000.0,16.0788,16.0913,16.0725,16.085,124000.0
2010-12-10 11:20:00,25.68,25.68,25.61,25.61,76600.0,16.0913,16.0913,16.0474,16.0474,76600.0
2010-12-10 11:30:00,25.62,25.62,25.55,25.56,106400.0,16.0537,16.0537,16.0099,16.0161,106400.0
2010-12-10 11:40:00,25.55,25.57,25.54,25.57,52600.0,16.0099,16.0224,16.0036,16.0224,52600.0
2010-12-10 11:50:00,25.57,25.61,25.56,25.6,358800.0,16.0224,16.0474,16.0161,16.0412,358800.0
2010-12-10 12:00:00,25.6,25.61,25.56,25.57,74200.0,16.0412,16.0474,16.0161,16.0224,74200.0
2010-12-10 12:10:00,25.57,25.59,25.57,25.58,95200.0,16.0224,16.0349,16.0224,16.0287,95200.0
2010-12-10 12:20:00,25.58,25.61,25.58,25.61,102200.0,16.0287,16.0474,16.0287,16.0474,102200.0
2010-12-10 12:30:00,25.61,25.64,25.6,25.63,129800.0,16.0474,16.0662,16.0412,16.06,129800.0
2010-12-10 12:40:00,25.63,25.63,25.6,25.6,145800.0,16.06,16.06,16.0412,16.0412,145800.0
2010-12-10 12:50:00,25.6,25.61,25.6,25.6,46000.0,16.0412,16.0474,16.0412,16.0412,46000.0
2010-12-10 13:00:00,25.6,25.61,25.58,25.6,51000.0,16.0412,16.0474,16.0287,16.0412,51000.0
2010-12-10 13:10:00,25.6,25.6,25.57,25.59,60000.0,16.0412,16.0412,16.0224,16.0349,60000.0
2010-12-10 13:20:00,25.59,25.6,25.58,25.58,74600.0,16.0349,16.0412,16.0287,16.0287,74600.0
2010-12-10 13:30:00,25.58,25.59,25.58,25.59,57200.0,16.0287,16.0349,16.0287,16.0349,57200.0
2010-12-10 13:40:00,25.59,25.6,25.58,25.59,93200.0,16.0349,16.0412,16.0287,16.0349,93200.0
2010-12-10 13:50:00,25.58,25.61,25.58,25.61,140400.0,16.0287,16.0474,16.0287,16.0474,140400.0
2010-12-10 14:00:00,25.61,25.61,25.59,25.61,81000.0,16.0474,16.0474,16.0349,16.0474,81000.0
2010-12-10 14:10:00,25.6,25.61,25.58,25.59,109600.0,16.0412,16.0474,16.0287,16.0349,109600.0
2010-12-10 14:20:00,25.59,25.6,25.57,25.6,82400.0,16.0349,16.0412,16.0224,16.0412,82400.0
2010-12-10 14:30:00,25.59,25.6,25.56,25.56,83600.0,16.0349,16.0412,16.0161,16.0161,83600.0
2010-12-10 14:40:00,25.56,25.58,25.55,25.57,126000.0,16.0161,16.0287,16.0099,16.0224,126000.0
2010-12-10 14:50:00,25.57,25.57,25.54,25.56,78800.0,16.0224,16.0224,16.0036,16.0161,78800.0
2010-12-10 15:00:00,25.56,25.65,25.56,25.63,172400.0,16.0161,16.0725,16.0161,16.06,172400.0
2010-12-10 15:10:00,25.63,25.63,25.6,25.6,122800.0,16.06,16.06,16.0412,16.0412,122800.0
2010-12-10 15:20:00,25.6,25.61,25.57,25.57,143600.0,16.0412,16.0474,16.0224,16.0224,143600.0
2010-12-10 15:30:00,25.57,25.63,25.57,25.61,244000.0,16.0224,16.06,16.0224,16.0474,244000.0
2010-12-10 15:40:00,25.61,25.65,25.6,25.63,691600.0,16.0474,16.0725,16.0412,16.06,691600.0
2010-12-10 15:50:00,25.63,25.65,25.61,25.63,743000.0,16.06,16.0725,16.0474,16.06,743000.0
2010-12-13 09:30:00,25.72,25.81,25.56,25.63,291200.0,16.1164,16.1728,16.0161,16.06,291200.0
2010-12-13 09:40:00,25.63,25.65,25.6,25.64,70800.0,16.06,16.0725,16.0412,16.0662,70800.0
2010-12-13 09:50:00,25.64,25.66,25.6,25.6,82800.0,16.0662,16.0788,16.0412,16.0412,82800.0
2010-12-13 10:00:00,25.6,25.67,25.6,25.61,89800.0,16.0412,16.085,16.0412,16.0474,89800.0
2010-12-13 10:10:00,25.61,25.64,25.6,25.63,64200.0,16.0474,16.0662,16.0412,16.06,64200.0
2010-12-13 10:20:00,25.63,25.66,25.59,25.59,34000.0,16.06,16.0788,16.0349,16.0349,34000.0
2010-12-13 10:30:00,25.6,25.63,25.59,25.6,39400.0,16.0412,16.06,16.0349,16.0412,39400.0
2010-12-13 10:40:00,25.6,25.67,25.56,25.65,63200.0,16.0412,16.085,16.0161,16.0725,63200.0
2010-12-13 10:50:00,25.65,25.68,25.64,25.66,41400.0,16.0725,16.0913,16.0662,16.0788,41400.0
2010-12-13 11:00:00,25.65,25.65,25.63,25.64,33800.0,16.0725,16.0725,16.06,16.0662,33800.0
2010-12-13 11:10:00,25.65,25.66,25.63,25.63,22000.0,16.0725,16.0788,16.06,16.06,22000.0
2010-12-13 11:20:00,25.63,25.63,25.56,25.58,59800.0,16.06,16.06,16.0161,16.0287,59800.0
2010-12-13 11:30:00,25.58,25.63,25.56,25.61,102800.0,16.0287,16.06,16.0161,16.0474,102800.0
2010-12-13 11:40:00,25.61,25.64,25.6,25.63,34800.0,16.0474,16.0662,16.0412,16.06,34800.0
2010-12-13 11:50:00,25.63,25.64,25.61,25.62,20200.0,16.06,16.0662,16.0474,16.0537,20200.0
2010-12-13 12:00:00,25.61,25.65,25.61,25.61,36600.0,16.0474,16.0725,16.0474,16.0474,36600.0
2010-12-13 12:10:00,25.61,25.66,25.61,25.65,21400.0,16.0474,16.0788,16.0474,16.0725,21400.0
2010-12-13 12:20:00,25.65,25.65,25.64,25.64,39600.0,16.0725,16.0725,16.0662,16.0662,39600.0
2010-12-13 12:30:00,25.64,25.67,25.63,25.66,25800.0,16.0662,16.085,16.06,16.0788,25800.0
2010-12-13 12:40:00,25.65,25.66,25.64,25.66,17200.0,16.0725,16.0788,16.0662,16.0788,17200.0
2010-12-13 12:50:00,25.65,25.66,25.64,25.64,20200.0,16.0725,16.0788,16.0662,16.0662,20200.0
2010-12-13 13:00:00,25.64,25.65,25.63,25.64,18200.0,16.0662,16.0725,16.06,16.0662,18200.0
2010-12-13 13:10:00,25.65,25.67,25.64,25.66,25400.0,16.0725,16.085,16.0662,16.0788,25400.0
2010-12-13 13:20:00,25.67,25.69,25.66,25.69,21800.0,16.085,16.0976,16.0788,16.0976,21800.0
2010-12-13 13:30:00,25.69,25.71,25.68,25.7,73400.0,16.0976,16.1101,16.0913,16.1038,73400.0
2010-12-13 13:40:00,25.7,25.71,25.69,25.71,20800.0,16.1038,16.1101,16.0976,16.1101,20800.0
2010-12-13 13:50:00,25.7,25.73,25.7,25.73,43000.0,16.1038,16.1226,16.1038,16.1226,43000.0
2010-12-13 14:00:00,25.73,25.77,25.7,25.71,114200.0,16.1226,16.1477,16.1038,16.1101,114200.0
2010-12-13 14:10:00,25.72,25.73,25.68,25.68,124400.0,16.1164,16.1226,16.0913,16.0913,124400.0
2010-12-13 14:20:00,25.68,25.71,25.66,25.69,43200.0,16.0913,16.1101,16.0788,16.0976,43200.0
2010-12-13 14:30:00,25.7,25.72,25.69,25.71,28200.0,16.1038,16.1164,16.0976,16.1101,28200.0
2010-12-13 14:40:00,25.72,25.74,25.71,25.73,34200.0,16.1164,16.1289,16.1101,16.1226,34200.0
2010-12-13 14:50:00,25.73,25.73,25.71,25.72,20000.0,16.1226,16.1226,16.1101,16.1164,20000.0
2010-12-13 15:00:00,25.72,25.72,25.71,25.71,44800.0,16.1164,16.1164,16.1101,16.1101,44800.0
2010-12-13 15:10:00,25.71,25.72,25.7,25.72,76000.0,16.1101,16.1164,16.1038,16.1164,76000.0
2010-12-13 15:20:00,25.72,25.72,25.7,25.7,52400.0,16.1164,16.1164,16.1038,16.1038,52400.0
2010-12-13 15:30:00,25.7,25.7,25.67,25.68,160000.0,16.1038,16.1038,16.085,16.0913,160000.0
2010-12-13 15:40:00,25.68,25.69,25.64,25.67,193800.0,16.0913,16.0976,16.0662,16.085,193800.0
2010-12-13 15:50:00,25.67,25.69,25.66,25.68,269200.0,16.085,16.0976,16.0788,16.0913,269200.0
2010-12-14 09:30:00,25.73,25.84,25.7,25.83,86600.0,16.1226,16.1916,16.1038,16.1853,86600.0
2010-12-14 09:40:00,25.82,25.83,25.74,25.76,68600.0,16.179,16.1853,16.1289,16.1414,68600.0
2010-12-14 09:50:00,25.76,25.78,25.74,25.74,72400.0,16.1414,16.154,16.1289,16.1289,72400.0
2010-12-14 10:00:00,25.75,25.77,25.73,25.75,54000.0,16.1352,16.1477,16.1226,16.1352,54000.0
2010-12-14 10:10:00,25.75,25.79,25.73,25.79,57800.0,16.1352,16.1602,16.1226,16.1602,57800.0
2010-12-14 10:20:00,25.78,25.8,25.72,25.72,67600.0,16.154,16.1665,16.1164,16.1164,67600.0
2010-12-14 10:30:00,25.72,25.75,25.71,25.75,57600.0,16.1164,16.1352,16.1101,16.1352,57600.0
2010-12-14 10:40:00,25.75,25.78,25.75,25.78,62400.0,16.1352,16.154,16.1352,16.154,62400.0
2010-12-14 10:50:00,25.78,25.82,25.72,25.72,68800.0,16.154,16.179,16.1164,16.1164,68800.0
2010-12-14 11:00:00,25.72,25.77,25.72,25.75,62200.0,16.1164,16.1477,16.1164,16.1352,62200.0
2010-12-14 11:10:00,25.75,25.81,25.75,25.79,55400.0,16.1352,16.1728,16.1352,16.1602,55400.0
2010-12-14 11:20:00,25.79,25.82,25.79,25.8,28800.0,16.1602,16.179,16.1602,16.1665,28800.0
2010-12-14 11:30:00,25.8,25.83,25.8,25.83,19400.0,16.1665,16.1853,16.1665,16.1853,19400.0
2010-12-14 11:40:00,25.83,25.85,25.82,25.85,21200.0,16.1853,16.1978,16.179,16.1978,21200.0
2010-12-14 11:50:00,25.85,25.87,25.84,25.86,39200.0,16.1978,16.2104,16.1916,16.2041,39200.0
2010-12-14 12:00:00,25.86,25.88,25.85,25.86,37400.0,16.2041,16.2166,16.1978,16.2041,37400.0
2010-12-14 12:10:00,25.86,25.86,25.84,25.85,28400.0,16.2041,16.2041,16.1916,16.1978,28400.0
2010-12-14 12:20:00,25.84,25.85,25.82,25.83,28800.0,16.1916,16.1978,16.179,16.1853,28800.0
2010-12-14 12:30:00,25.83,25.83,25.81,25.81,24000.0,16.1853,16.1853,16.1728,16.1728,24000.0
2010-12-14 12:40:00,25.81,25.82,25.79,25.81,58400.0,16.1728,16.179,16.1602,16.1728,58400.0
2010-12-14 12:50:00,25.81,25.83,25.8,25.83,57600.0,16.1728,16.1853,16.1665,16.1853,57600.0
2010-12-14 13:00:00,25.83,25.84,25.83,25.83,27600.0,16.1853,16.1916,16.1853,16.1853,27600.0
2010-12-14 13:10:00,25.83,25.83,25.79,25.8,46000.0,16.1853,16.1853,16.1602,16.1665,46000.0
2010-12-14 13:20:00,25.79,25.8,25.78,25.8,41000.0,16.1602,16.1665,16.154,16.1665,41000.0
2010-12-14 13:30:00,25.8,25.81,25.8,25.8,6400.0,16.1665,16.1728,16.1665,16.1665,6400.0
2010-12-14 13:40:00,25.8,25.81,25.8,25.81,13400.0,16.1665,16.1728,16.1665,16.1728,13400.0
2010-12-14 13:50:00,25.81,25.81,25.79,25.8,17000.0,16.1728,16.1728,16.1602,16.1665,17000.0
2010-12-14 14:00:00,25.81,25.81,25.78,25.79,33400.0,16.1728,16.1728,16.154,16.1602,33400.0
2010-12-14 14:10:00,25.78,25.85,25.77,25.81,152000.0,16.154,16.1978,16.1477,16.1728,152000.0
2010-12-14 14:20:00,25.81,25.84,25.8,25.82,122000.0,16.1728,16.1916,16.1665,16.179,122000.0
2010-12-14 14:30:00,25.82,25.85,25.81,25.83,68000.0,16.179,16.1978,16.1728,16.1853,68000.0
2010-12-14 14:40:00,25.83,25.84,25.78,25.82,70800.0,16.1853,16.1916,16.154,16.179,70800.0
2010-12-14 14:50:00,25.82,25.85,25.8,25.85,97600.0,16.179,16.1978,16.1665,16.1978,97600.0
2010-12-14 15:00:00,25.85,25.85,25.82,25.84,73200.0,16.1978,16.1978,16.179,16.1916,73200.0
2010-12-14 15:10:00,25.83,25.85,25.82,25.83,106400.0,16.1853,16.1978,16.179,16.1853,106400.0
2010-12-14 15:20:00,25.83,25.84,25.81,25.83,122600.0,16.1853,16.1916,16.1728,16.1853,122600.0
2010-12-14 15:30:00,25.83,25.85,25.78,25.82,204200.0,16.1853,16.1978,16.154,16.179,204200.0
2010-12-14 15:40:00,25.82,25.84,25.79,25.83,180800.0,16.179,16.1916,16.1602,16.1853,180800.0
2010-12-14 15:50:00,25.83,25.87,25.83,25.86,181200.0,16.1853,16.2104,16.1853,16.2041,181200.0
2010-12-15 09:30:00,25.77,25.89,25.75,25.83,54600.0,16.1477,16.2229,16.1352,16.1853,54600.0
2010-12-15 09:40:00,25.83,25.88,25.8,25.84,143800.0,16.1853,16.2166,16.1665,16.1916,143800.0
2010-12-15 09:50:00,25.84,25.84,25.79,25.84,65800.0,16.1916,16.1916,16.1602,16.1916,65800.0
2010-12-15 10:00:00,25.83,25.83,25.8,25.82,40000.0,16.1853,16.1853,16.1665,16.179,40000.0
2010-12-15 10:10:00,25.82,25.89,25.82,25.86,142600.0,16.179,16.2229,16.179,16.2041,142600.0
2010-12-15 10:20:00,25.86,25.89,25.85,25.86,38800.0,16.2041,16.2229,16.1978,16.2041,38800.0
2010-12-15 10:30:00,25.86,25.89,25.83,25.83,72400.0,16.2041,16.2229,16.1853,16.1853,72400.0
2010-12-15 10:40:00,25.82,25.84,25.8,25.83,91800.0,16.179,16.1916,16.1665,16.1853,91800.0
2010-12-15 10:50:00,25.84,25.84,25.77,25.79,70600.0,16.1916,16.1916,16.1477,16.1602,70600.0
2010-12-15 11:00:00,25.79,25.79,25.75,25.76,50400.0,16.1602,16.1602,16.1352,16.1414,50400.0
2010-12-15 11:10:00,25.75,25.75,25.7,25.72,45400.0,16.1352,16.1352,16.1038,16.1164,45400.0
2010-12-15 11:20:00,25.72,25.73,25.7,25.73,28600.0,16.1164,16.1226,16.1038,16.1226,28600.0
2010-12-15 11:30:00,25.73,25.79,25.71,25.79,99800.0,16.1226,16.1602,16.1101,16.1602,99800.0
2010-12-15 11:40:00,25.78,25.82,25.77,25.81,58600.0,16.154,16.179,16.1477,16.1728,58600.0
2010-12-15 11:50:00,25.8,25.82,25.79,25.8,35200.0,16.1665,16.179,16.1602,16.1665,35200.0
2010-12-15 12:00:00,25.79,25.82,25.78,25.8,53600.0,16.1602,16.179,16.154,16.1665,53600.0
2010-12-15 12:10:00,25.8,25.84,25.8,25.83,43600.0,16.1665,16.1916,16.1665,16.1853,43600.0
2010-12-15 12:20:00,25.83,25.86,25.83,25.85,44800.0,16.1853,16.2041,16.1853,16.1978,44800.0
2010-12-15 12:30:00,25.85,25.86,25.84,25.85,32400.0,16.1978,16.2041,16.1916,16.1978,32400.0
2010-12-15 12:40:00,25.85,25.85,25.8,25.83,67800.0,16.1978,16.1978,16.1665,16.1853,67800.0
2010-12-15 12:50:00,25.82,25.84,25.79,25.83,47800.0,16.179,16.1916,16.1602,16.1853,47800.0
2010-12-15 13:00:00,25.83,25.85,25.82,25.85,24800.0,16.1853,16.1978,16.179,16.1978,24800.0
2010-12-15 13:10:00,25.84,25.85,25.84,25.84,16800.0,16.1916,16.1978,16.1916,16.1916,16800.0
2010-12-15 13:20:00,25.84,25.85,25.84,25.85,46600.0,16.1916,16.1978,16.1916,16.1978,46600.0
2010-12-15 13:30:00,25.85,25.85,25.83,25.84,56800.0,16.1978,16.1978,16.1853,16.1916,56800.0
2010-12-15 13:40:00,25.84,25.85,25.82,25.84,29800.0,16.1916,16.1978,16.179,16.1916,29800.0
2010-12-15 13:50:00,25.84,25.86,25.83,25.85,35200.0,16.1916,16.2041,16.1853,16.1978,35200.0
2010-12-15 14:00:00,25.84,25.85,25.83,25.84,51000.0,16.1916,16.1978,16.1853,16.1916,51000.0
2010-12-15 14:10:00,25.83,25.86,25.83,25.85,61600.0,16.1853,16.2041,16.1853,16.1978,61600.0
2010-12-15 14:20:00,25.85,25.86,25.84,25.85,75000.0,16.1978,16.2041,16.1916,16.1978,75000.0
2010-12-15 14:30:00,25.85,25.88,25.83,25.86,114000.0,16.1978,16.2166,16.1853,16.2041,114000.0
2010-12-15 14:40:00,25.86,25.87,25.85,25.86,41400.0,16.2041,16.2104,16.1978,16.2041,41400.0
2010-12-15 14:50:00,25.86,25.87,25.83,25.85,77200.0,16.2041,16.2104,16.1853,16.1978,77200.0
2010-12-15 15:00:00,25.84,25.86,25.83,25.84,60600.0,16.1916,16.2041,16.1853,16.1916,60600.0
2010-12-15 15:10:00,25.84,25.84,25.82,25.83,79400.0,16.1916,16.1916,16.179,16.1853,79400.0
2010-12-15 15:20:00,25.83,25.86,25.82,25.84,81600.0,16.1853,16.2041,16.179,16.1916,81600.0
2010-12-15 15:30:00,25.83,25.86,25.83,25.85,86600.0,16.1853,16.2041,16.1853,16.1978,86600.0
2010-12-15 15:40:00,25.85,25.85,25.81,25.81,207800.0,16.1978,16.1978,16.1728,16.1728,207800.0
2010-12-15 15:50:00,25.82,25.82,25.77,25.81,205200.0,16.179,16.179,16.1477,16.1728,205200.0
2010-12-16 09:30:00,25.81,25.81,25.69,25.7,48400.0,16.1728,16.1728,16.0976,16.1038,48400.0
2010-12-16 09:40:00,25.69,25.75,25.68,25.71,61000.0,16.0976,16.1352,16.0913,16.1101,61000.0
2010-12-16 09:50:00,25.72,25.78,25.71,25.73,87600.0,16.1164,16.154,16.1101,16.1226,87600.0
2010-12-16 10:00:00,25.73,25.82,25.73,25.75,132800.0,16.1226,16.179,16.1226,16.1352,132800.0
2010-12-16 10:10:00,25.74,25.8,25.72,25.8,80600.0,16.1289,16.1665,16.1164,16.1665,80600.0
2010-12-16 10:20:00,25.8,25.82,25.77,25.8,86800.0,16.1665,16.179,16.1477,16.1665,86800.0
2010-12-16 10:30:00,25.81,25.83,25.78,25.82,66000.0,16.1728,16.1853,16.154,16.179,66000.0
2010-12-16 10:40:00,25.82,25.87,25.81,25.86,64600.0,16.179,16.2104,16.1728,16.2041,64600.0
2010-12-16 10:50:00,25.86,25.87,25.83,25.85,56400.0,16.2041,16.2104,16.1853,16.1978,56400.0
2010-12-16 11:00:00,25.85,25.9,25.83,25.9,42600.0,16.1978,16.2292,16.1853,16.2292,42600.0
2010-12-16 11:10:00,25.9,25.94,25.89,25.93,63600.0,16.2292,16.2542,16.2229,16.248,63600.0
2010-12-16 11:20:00,25.94,25.95,25.86,25.89,41600.0,16.2542,16.2605,16.2041,16.2229,41600.0
2010-12-16 11:30:00,25.89,25.89,25.86,25.86,52000.0,16.2229,16.2229,16.2041,16.2041,52000.0
2010-12-16 11:40:00,25.86,25.92,25.86,25.92,37200.0,16.2041,16.2417,16.2041,16.2417,37200.0
2010-12-16 11:50:00,25.92,25.95,25.91,25.95,61400.0,16.2417,16.2605,16.2354,16.2605,61400.0
2010-12-16 12:00:00,25.95,25.96,25.89,25.92,55400.0,16.2605,16.2668,16.2229,16.2417,55400.0
2010-12-16 12:10:00,25.92,25.92,25.88,25.89,31600.0,16.2417,16.2417,16.2166,16.2229,31600.0
2010-12-16 12:20:00,25.89,25.91,25.89,25.91,52400.0,16.2229,16.2354,16.2229,16.2354,52400.0
2010-12-16 12:30:00,25.91,25.91,25.89,25.89,40600.0,16.2354,16.2354,16.2229,16.2229,40600.0
2010-12-16 12:40:00,25.88,25.9,25.86,25.88,94400.0,16.2166,16.2292,16.2041,16.2166,94400.0
2010-12-16 12:50:00,25.88,25.9,25.86,25.9,56000.0,16.2166,16.2292,16.2041,16.2292,56000.0
2010-12-16 13:00:00,25.89,25.9,25.89,25.89,17800.0,16.2229,16.2292,16.2229,16.2229,17800.0
2010-12-16 13:10:00,25.9,25.9,25.89,25.9,14000.0,16.2292,16.2292,16.2229,16.2292,14000.0
2010-12-16 13:20:00,25.89,25.91,25.89,25.9,52000.0,16.2229,16.2354,16.2229,16.2292,52000.0
2010-12-16 13:30:00,25.89,25.89,25.86,25.87,20000.0,16.2229,16.2229,16.2041,16.2104,20000.0
2010-12-16 13:40:00,25.86,25.9,25.86,25.89,30600.0,16.2041,16.2292,16.2041,16.2229,30600.0
2010-12-16 13:50:00,25.89,25.9,25.86,25.86,27200.0,16.2229,16.2292,16.2041,16.2041,27200.0
2010-12-16 14:00:00,25.87,25.88,25.85,25.86,27000.0,16.2104,16.2166,16.1978,16.2041,27000.0
2010-12-16 14:10:00,25.86,25.86,25.84,25.85,33400.0,16.2041,16.2041,16.1916,16.1978,33400.0
2010-12-16 14:20:00,25.85,25.93,25.85,25.93,71400.0,16.1978,16.248,16.1978,16.248,71400.0
2010-12-16 14:30:00,25.93,25.95,25.91,25.93,58600.0,16.248,16.2605,16.2354,16.248,58600.0
2010-12-16 14:40:00,25.93,25.94,25.9,25.9,34600.0,16.248,16.2542,16.2292,16.2292,34600.0
2010-12-16 14:50:00,25.9,25.9,25.88,25.9,92200.0,16.2292,16.2292,16.2166,16.2292,92200.0
2010-12-16 15:00:00,25.9,25.95,25.89,25.93,69400.0,16.2292,16.2605,16.2229,16.248,69400.0
2010-12-16 15:10:00,25.93,25.96,25.93,25.94,77000.0,16.248,16.2668,16.248,16.2542,77000.0
2010-12-16 15:20:00,25.95,25.96,25.93,25.95,173400.0,16.2605,16.2668,16.248,16.2605,173400.0
2010-12-16 15:30:00,25.95,25.96,25.92,25.93,252600.0,16.2605,16.2668,16.2417,16.248,252600.0
2010-12-16 15:40:00,25.92,25.95,25.92,25.95,120600.0,16.2417,16.2605,16.2417,16.2605,120600.0
2010-12-16 15:50:00,25.94,25.99,25.94,25.96,302600.0,16.2542,16.2856,16.2542,16.2668,302600.0
2010-12-17 09:30:00,25.95,25.99,25.92,25.99,567400.0,16.2605,16.2856,16.2417,16.2856,567400.0
2010-12-17 09:40:00,25.98,26.0,25.95,25.98,115400.0,16.2793,16.2918,16.2605,16.2793,115400.0
2010-12-17 09:50:00,25.98,25.98,25.9,25.93,67200.0,16.2793,16.2793,16.2292,16.248,67200.0
2010-12-17 10:00:00,25.93,25.97,25.9,25.92,58000.0,16.248,16.273,16.2292,16.2417,58000.0
2010-12-17 10:10:00,25.92,26.0,25.91,26.0,149600.0,16.2417,16.2918,16.2354,16.2918,149600.0
2010-12-17 10:20:00,26.0,26.0,25.9,25.93,76000.0,16.2918,16.2918,16.2292,16.248,76000.0
2010-12-17 10:30:00,25.93,25.95,25.92,25.93,48200.0,16.248,16.2605,16.2417,16.248,48200.0
2010-12-17 10:40:00,25.93,25.94,25.93,25.93,51400.0,16.248,16.2542,16.248,16.248,51400.0
2010-12-17 10:50:00,25.94,25.96,25.93,25.94,63800.0,16.2542,16.2668,16.248,16.2542,63800.0
2010-12-17 11:00:00,25.95,25.97,25.95,25.96,37800.0,16.2605,16.273,16.2605,16.2668,37800.0
2010-12-17 11:10:00,25.95,25.98,25.95,25.98,33400.0,16.2605,16.2793,16.2605,16.2793,33400.0
2010-12-17 11:20:00,25.97,25.97,25.93,25.95,68600.0,16.273,16.273,16.248,16.2605,68600.0
2010-12-17 11:30:00,25.96,25.96,25.94,25.95,51200.0,16.2668,16.2668,16.2542,16.2605,51200.0
2010-12-17 11:40:00,25.95,25.99,25.94,25.97,75600.0,16.2605,16.2856,16.2542,16.273,75600.0
2010-12-17 11:50:00,25.97,25.99,25.97,25.97,17600.0,16.273,16.2856,16.273,16.273,17600.0
2010-12-17 12:00:00,25.97,25.97,25.94,25.95,41800.0,16.273,16.273,16.2542,16.2605,41800.0
2010-12-17 12:10:00,25.95,25.98,25.95,25.98,39800.0,16.2605,16.2793,16.2605,16.2793,39800.0
2010-12-17 12:20:00,25.98,25.99,25.96,25.97,23000.0,16.2793,16.2856,16.2668,16.273,23000.0
2010-12-17 12:30:00,25.97,26.0,25.97,26.0,22800.0,16.273,16.2918,16.273,16.2918,22800.0
2010-12-17 12:40:00,26.0,26.0,25.98,25.98,27400.0,16.2918,16.2918,16.2793,16.2793,27400.0
2010-12-17 12:50:00,25.99,26.0,25.99,25.99,68400.0,16.2856,16.2918,16.2856,16.2856,68400.0
2010-12-17 13:00:00,25.99,26.03,25.98,26.03,73600.0,16.2856,16.3106,16.2793,16.3106,73600.0
2010-12-17 13:10:00,26.03,26.03,26.02,26.03,15200.0,16.3106,16.3106,16.3044,16.3106,15200.0
2010-12-17 13:20:00,26.03,26.04,26.01,26.03,30400.0,16.3106,16.3169,16.2981,16.3106,30400.0
2010-12-17 13:30:00,26.03,26.07,26.02,26.05,63400.0,16.3106,16.3357,16.3044,16.3232,63400.0
2010-12-17 13:40:00,26.06,26.09,26.05,26.08,22800.0,16.3294,16.3482,16.3232,16.342,22800.0
2010-12-17 13:50:00,26.08,26.1,26.08,26.08,33200.0,16.342,16.3545,16.342,16.342,33200.0
2010-12-17 14:00:00,26.09,26.1,26.08,26.09,92000.0,16.3482,16.3545,16.342,16.3482,92000.0
2010-12-17 14:10:00,26.09,26.13,26.08,26.12,34200.0,16.3482,16.3733,16.342,16.367,34200.0
2010-12-17 14:20:00,26.12,26.13,26.11,26.11,72800.0,16.367,16.3733,16.3608,16.3608,72800.0
2010-12-17 14:30:00,26.11,26.12,26.11,26.11,28400.0,16.3608,16.367,16.3608,16.3608,28400.0
2010-12-17 14:40:00,26.11,26.11,26.1,26.1,52800.0,16.3608,16.3608,16.3545,16.3545,52800.0
2010-12-17 14:50:00,26.1,26.11,26.09,26.11,44000.0,16.3545,16.3608,16.3482,16.3608,44000.0
2010-12-17 15:00:00,26.11,26.11,26.1,26.11,59600.0,16.3608,16.3608,16.3545,16.3608,59600.0
2010-12-17 15:10:00,26.1,26.1,26.08,26.1,60600.0,16.3545,16.3545,16.342,16.3545,60600.0
2010-12-17 15:20:00,26.1,26.11,26.09,26.1,82000.0,16.3545,16.3608,16.3482,16.3545,82000.0
2010-12-17 15:30:00,26.1,26.11,26.09,26.1,238000.0,16.3545,16.3608,16.3482,16.3545,238000.0
2010-12-17 15:40:00,26.1,26.16,26.1,26.14,305000.0,16.3545,16.3921,16.3545,16.3796,305000.0
2010-12-17 15:50:00,26.14,26.23,26.13,26.23,812600.0,16.3796,16.4359,16.3733,16.4359,812600.0
2010-12-20 09:30:00,26.29,26.38,26.28,26.3,118400.0,16.4735,16.5299,16.4673,16.4798,118400.0
2010-12-20 09:40:00,26.29,26.31,26.27,26.28,74200.0,16.4735,16.4861,16.461,16.4673,74200.0
2010-12-20 09:50:00,26.29,26.31,26.26,26.28,72200.0,16.4735,16.4861,16.4547,16.4673,72200.0
2010-12-20 10:00:00,26.28,26.3,26.25,26.29,82600.0,16.4673,16.4798,16.4485,16.4735,82600.0
2010-12-20 10:10:00,26.28,26.29,26.25,26.29,66400.0,16.4673,16.4735,16.4485,16.4735,66400.0
2010-12-20 10:20:00,26.28,26.35,26.27,26.34,93000.0,16.4673,16.5111,16.461,16.5049,93000.0
2010-12-20 10:30:00,26.34,26.35,26.25,26.25,72200.0,16.5049,16.5111,16.4485,16.4485,72200.0
2010-12-20 10:40:00,26.25,26.25,26.19,26.19,91600.0,16.4485,16.4485,16.4109,16.4109,91600.0
2010-12-20 10:50:00,26.19,26.19,26.12,26.13,159800.0,16.4109,16.4109,16.367,16.3733,159800.0
2010-12-20 11:00:00,26.13,26.16,26.11,26.13,123600.0,16.3733,16.3921,16.3608,16.3733,123600.0
2010-12-20 11:10:00,26.13,26.14,26.11,26.14,91000.0,16.3733,16.3796,16.3608,16.3796,91000.0
2010-12-20 11:20:00,26.14,26.16,26.13,26.16,70800.0,16.3796,16.3921,16.3733,16.3921,70800.0
2010-12-20 11:30:00,26.16,26.18,26.14,26.16,53200.0,16.3921,16.4046,16.3796,16.3921,53200.0
2010-12-20 11:40:00,26.17,26.18,26.15,26.17,41200.0,16.3984,16.4046,16.3858,16.3984,41200.0
2010-12-20 11:50:00,26.17,26.19,26.15,26.16,33000.0,16.3984,16.4109,16.3858,16.3921,33000.0
2010-12-20 12:00:00,26.15,26.16,26.11,26.14,56000.0,16.3858,16.3921,16.3608,16.3796,56000.0
2010-12-20 12:10:00,26.14,26.15,26.12,26.15,46400.0,16.3796,16.3858,16.367,16.3858,46400.0
2010-12-20 12:20:00,26.16,26.17,26.12,26.17,57000.0,16.3921,16.3984,16.367,16.3984,57000.0
2010-12-20 12:30:00,26.17,26.18,26.16,26.18,57000.0,16.3984,16.4046,16.3921,16.4046,57000.0
2010-12-20 12:40:00,26.17,26.23,26.17,26.21,56800.0,16.3984,16.4359,16.3984,16.4234,56800.0
2010-12-20 12:50:00,26.22,26.27,26.22,26.24,64200.0,16.4297,16.461,16.4297,16.4422,64200.0
2010-12-20 13:00:00,26.25,26.25,26.21,26.22,72600.0,16.4485,16.4485,16.4234,16.4297,72600.0
2010-12-20 13:10:00,26.22,26.23,26.2,26.21,49400.0,16.4297,16.4359,16.4171,16.4234,49400.0
2010-12-20 13:20:00,26.2,26.21,26.19,26.19,42600.0,16.4171,16.4234,16.4109,16.4109,42600.0
2010-12-20 13:30:00,26.19,26.21,26.18,26.21,62400.0,16.4109,16.4234,16.4046,16.4234,62400.0
2010-12-20 13:40:00,26.2,26.2,26.18,26.18,28000.0,16.4171,16.4171,16.4046,16.4046,28000.0
2010-12-20 13:50:00,26.18,26.21,26.18,26.21,36400.0,16.4046,16.4234,16.4046,16.4234,36400.0
2010-12-20 14:00:00,26.21,26.24,26.19,26.23,76600.0,16.4234,16.4422,16.4109,16.4359,76600.0
2010-12-20 14:10:00,26.23,26.27,26.22,26.25,68600.0,16.4359,16.461,16.4297,16.4485,68600.0
2010-12-20 14:20:00,26.27,26.28,26.23,26.25,53000.0,16.461,16.4673,16.4359,16.4485,53000.0
2010-12-20 14:30:00,26.25,26.28,26.25,26.25,53600.0,16.4485,16.4673,16.4485,16.4485,53600.0
2010-12-20 14:40:00,26.25,26.25,26.24,26.25,41800.0,16.4485,16.4485,16.4422,16.4485,41800.0
2010-12-20 14:50:00,26.25,26.25,26.22,26.25,54200.0,16.4485,16.4485,16.4297,16.4485,54200.0
2010-12-20 15:00:00,26.25,26.26,26.2,26.25,145200.0,16.4485,16.4547,16.4171,16.4485,145200.0
2010-12-20 15:10:00,26.25,26.25,26.22,26.25,74800.0,16.4485,16.4485,16.4297,16.4485,74800.0
2010-12-20 15:20:00,26.25,26.26,26.22,26.23,98200.0,16.4485,16.4547,16.4297,16.4359,98200.0
2010-12-20 15:30:00,26.23,26.24,26.21,26.21,156000.0,16.4359,16.4422,16.4234,16.4234,156000.0
2010-12-20 15:40:00,26.21,26.23,26.2,26.22,131600.0,16.4234,16.4359,16.4171,16.4297,131600.0
2010-12-20 15:50:00,26.21,26.24,26.21,26.22,330600.0,16.4234,16.4422,16.4234,16.4297,330600.0
2010-12-21 09:30:00,26.1,26.14,25.99,26.07,86200.0,16.4774,16.5026,16.4079,16.4584,86200.0
2010-12-21 09:40:00,26.06,26.1,26.02,26.02,65800.0,16.4521,16.4774,16.4269,16.4269,65800.0
2010-12-21 09:50:00,26.03,26.06,26.03,26.04,53200.0,16.4332,16.4521,16.4332,16.4395,53200.0
2010-12-21 10:00:00,26.05,26.06,26.04,26.06,44400.0,16.4458,16.4521,16.4395,16.4521,44400.0
2010-12-21 10:10:00,26.05,26.1,26.05,26.09,96800.0,16.4458,16.4774,16.4458,16.4711,96800.0
2010-12-21 10:20:00,26.09,26.09,26.07,26.08,68200.0,16.4711,16.4711,16.4584,16.4648,68200.0
2010-12-21 10:30:00,26.09,26.09,26.06,26.06,33600.0,16.4711,16.4711,16.4521,16.4521,33600.0
2010-12-21 10:40:00,26.06,26.07,26.05,26.05,326400.0,16.4521,16.4584,16.4458,16.4458,326400.0
2010-12-21 10:50:00,26.05,26.06,26.01,26.05,108000.0,16.4458,16.4521,16.4206,16.4458,108000.0
2010-12-21 11:00:00,26.04,26.05,26.0,26.0,102400.0,16.4395,16.4458,16.4143,16.4143,102400.0
2010-12-21 11:10:00,26.0,26.0,25.95,25.97,106800.0,16.4143,16.4143,16.3827,16.3953,106800.0
2010-12-21 11:20:00,25.97,26.0,25.97,25.99,41000.0,16.3953,16.4143,16.3953,16.4079,41000.0
2010-12-21 11:30:00,25.99,26.04,25.99,26.0,55800.0,16.4079,16.4395,16.4079,16.4143,55800.0
2010-12-21 11:40:00,26.0,26.03,25.96,26.0,707200.0,16.4143,16.4332,16.389,16.4143,707200.0
2010-12-21 11:50:00,26.0,26.0,25.98,25.99,53800.0,16.4143,16.4143,16.4016,16.4079,53800.0
2010-12-21 12:00:00,25.99,26.0,25.99,26.0,21400.0,16.4079,16.4143,16.4079,16.4143,21400.0
2010-12-21 12:10:00,25.99,26.0,25.99,26.0,35800.0,16.4079,16.4143,16.4079,16.4143,35800.0
2010-12-21 12:20:00,26.0,26.0,25.99,26.0,18000.0,16.4143,16.4143,16.4079,16.4143,18000.0
2010-12-21 12:30:00,26.0,26.01,26.0,26.0,28000.0,16.4143,16.4206,16.4143,16.4143,28000.0
2010-12-21 12:40:00,26.0,26.0,25.98,25.99,36200.0,16.4143,16.4143,16.4016,16.4079,36200.0
2010-12-21 12:50:00,25.99,26.0,25.99,26.0,475400.0,16.4079,16.4143,16.4079,16.4143,475400.0
2010-12-21 13:00:00,26.0,26.0,25.99,26.0,51400.0,16.4143,16.4143,16.4079,16.4143,51400.0
2010-12-21 13:10:00,26.0,26.0,25.99,25.99,48600.0,16.4143,16.4143,16.4079,16.4079,48600.0
2010-12-21 13:20:00,26.0,26.0,25.97,25.98,93200.0,16.4143,16.4143,16.3953,16.4016,93200.0
2010-12-21 13:30:00,25.97,25.98,25.97,25.98,64800.0,16.3953,16.4016,16.3953,16.4016,64800.0
2010-12-21 13:40:00,25.98,25.98,25.97,25.97,42600.0,16.4016,16.4016,16.3953,16.3953,42600.0
2010-12-21 13:50:00,25.98,25.98,25.96,25.96,40400.0,16.4016,16.4016,16.389,16.389,40400.0
2010-12-21 14:00:00,25.96,25.96,25.9,25.9,109200.0,16.389,16.389,16.3511,16.3511,109200.0
2010-12-21 14:10:00,25.9,25.9,25.86,25.86,121600.0,16.3511,16.3511,16.3259,16.3259,121600.0
2010-12-21 14:20:00,25.86,25.88,25.84,25.88,117400.0,16.3259,16.3385,16.3132,16.3385,117400.0
2010-12-21 14:30:00,25.88,25.93,25.88,25.92,42000.0,16.3385,16.3701,16.3385,16.3637,42000.0
2010-12-21 14:40:00,25.92,25.93,25.92,25.93,34000.0,16.3637,16.3701,16.3637,16.3701,34000.0
2010-12-21 14:50:00,25.93,25.93,25.92,25.93,57600.0,16.3701,16.3701,16.3637,16.3701,57600.0
2010-12-21 15:00:00,25.92,25.95,25.92,25.95,116800.0,16.3637,16.3827,16.3637,16.3827,116800.0
2010-12-21 15:10:00,25.95,25.98,25.95,25.98,62600.0,16.3827,16.4016,16.3827,16.4016,62600.0
2010-12-21 15:20:00,25.98,26.02,25.98,26.0,86200.0,16.4016,16.4269,16.4016,16.4143,86200.0
2010-12-21 15:30:00,26.01,26.04,26.01,26.03,131400.0,16.4206,16.4395,16.4206,16.4332,131400.0
2010-12-21 15:40:00,26.02,26.03,25.97,26.0,168200.0,16.4269,16.4332,16.3953,16.4143,168200.0
2010-12-21 15:50:00,26.0,26.0,25.96,25.96,265600.0,16.4143,16.4143,16.389,16.389,265600.0
2010-12-22 09:30:00,25.96,26.1,25.86,26.1,86400.0,16.389,16.4774,16.3259,16.4774,86400.0
2010-12-22 09:40:00,26.1,26.11,25.99,26.03,52600.0,16.4774,16.4837,16.4079,16.4332,52600.0
2010-12-22 09:50:00,26.03,26.07,26.02,26.03,28800.0,16.4332,16.4584,16.4269,16.4332,28800.0
2010-12-22 10:00:00,26.03,26.04,25.99,26.04,32200.0,16.4332,16.4395,16.4079,16.4395,32200.0
2010-12-22 10:10:00,26.04,26.05,25.99,26.04,37800.0,16.4395,16.4458,16.4079,16.4395,37800.0
2010-12-22 10:20:00,26.03,26.06,26.02,26.03,51800.0,16.4332,16.4521,16.4269,16.4332,51800.0
2010-12-22 10:30:00,26.03,26.05,26.01,26.04,26800.0,16.4332,16.4458,16.4206,16.4395,26800.0
2010-12-22 10:40:00,26.04,26.06,26.04,26.05,42800.0,16.4395,16.4521,16.4395,16.4458,42800.0
2010-12-22 10:50:00,26.05,26.06,26.04,26.05,28600.0,16.4458,16.4521,16.4395,16.4458,28600.0
2010-12-22 11:00:00,26.05,26.06,26.04,26.05,28200.0,16.4458,16.4521,16.4395,16.4458,28200.0
2010-12-22 11:10:00,26.06,26.07,26.04,26.07,12600.0,16.4521,16.4584,16.4395,16.4584,12600.0
2010-12-22 11:20:00,26.07,26.08,26.06,26.07,21800.0,16.4584,16.4648,16.4521,16.4584,21800.0
2010-12-22 11:30:00,26.08,26.09,26.05,26.08,67600.0,16.4648,16.4711,16.4458,16.4648,67600.0
2010-12-22 11:40:00,26.07,26.07,26.05,26.05,27600.0,16.4584,16.4584,16.4458,16.4458,27600.0
2010-12-22 11:50:00,26.05,26.06,26.05,26.06,12800.0,16.4458,16.4521,16.4458,16.4521,12800.0
2010-12-22 12:00:00,26.05,26.06,26.03,26.04,34000.0,16.4458,16.4521,16.4332,16.4395,34000.0
2010-12-22 12:10:00,26.04,26.05,26.03,26.04,17200.0,16.4395,16.4458,16.4332,16.4395,17200.0
2010-12-22 12:20:00,26.04,26.06,26.04,26.05,26800.0,16.4395,16.4521,16.4395,16.4458,26800.0
2010-12-22 12:30:00,26.05,26.07,26.05,26.07,33600.0,16.4458,16.4584,16.4458,16.4584,33600.0
2010-12-22 12:40:00,26.07,26.07,26.05,26.05,25200.0,16.4584,16.4584,16.4458,16.4458,25200.0
2010-12-22 12:50:00,26.05,26.06,26.05,26.06,7800.0,16.4458,16.4521,16.4458,16.4521,7800.0
2010-12-22 13:00:00,26.06,26.06,26.04,26.05,14200.0,16.4521,16.4521,16.4395,16.4458,14200.0
2010-12-22 13:10:00,26.05,26.07,26.05,26.07,15000.0,16.4458,16.4584,16.4458,16.4584,15000.0
2010-12-22 13:20:00,26.08,26.09,26.07,26.09,87400.0,16.4648,16.4711,16.4584,16.4711,87400.0
2010-12-22 13:30:00,26.08,26.09,26.07,26.08,52200.0,16.4648,16.4711,16.4584,16.4648,52200.0
2010-12-22 13:40:00,26.07,26.08,26.06,26.06,19200.0,16.4584,16.4648,16.4521,16.4521,19200.0
2010-12-22 13:50:00,26.06,26.08,26.05,26.06,19400.0,16.4521,16.4648,16.4458,16.4521,19400.0
2010-12-22 14:00:00,26.06,26.08,26.06,26.07,11400.0,16.4521,16.4648,16.4521,16.4584,11400.0
2010-12-22 14:10:00,26.06,26.08,26.06,26.06,12800.0,16.4521,16.4648,16.4521,16.4521,12800.0
2010-12-22 14:20:00,26.06,26.07,26.04,26.05,25800.0,16.4521,16.4584,16.4395,16.4458,25800.0
2010-12-22 14:30:00,26.05,26.05,26.02,26.03,31400.0,16.4458,16.4458,16.4269,16.4332,31400.0
2010-12-22 14:40:00,26.03,26.04,26.02,26.04,23200.0,16.4332,16.4395,16.4269,16.4395,23200.0
2010-12-22 14:50:00,26.04,26.06,26.04,26.06,49400.0,16.4395,16.4521,16.4395,16.4521,49400.0
2010-12-22 15:00:00,26.06,26.07,26.06,26.06,22200.0,16.4521,16.4584,16.4521,16.4521,22200.0
2010-12-22 15:10:00,26.06,26.06,26.02,26.03,98000.0,16.4521,16.4521,16.4269,16.4332,98000.0
2010-12-22 15:20:00,26.03,26.03,26.02,26.03,59600.0,16.4332,16.4332,16.4269,16.4332,59600.0
2010-12-22 15:30:00,26.02,26.05,26.02,26.05,91200.0,16.4269,16.4458,16.4269,16.4458,91200.0
2010-12-22 15:40:00,26.05,26.06,26.02,26.04,191600.0,16.4458,16.4521,16.4269,16.4395,191600.0
2010-12-22 15:50:00,26.04,26.06,26.02,26.03,290400.0,16.4395,16.4521,16.4269,16.4332,290400.0
2010-12-23 09:30:00,26.02,26.08,25.91,25.96,78600.0,16.4269,16.4648,16.3574,16.389,78600.0
2010-12-23 09:40:00,25.96,26.05,25.96,26.0,57000.0,16.389,16.4458,16.389,16.4143,57000.0
2010-12-23 09:50:00,26.0,26.05,26.0,26.04,16800.0,16.4143,16.4458,16.4143,16.4395,16800.0
2010-12-23 10:00:00,26.03,26.07,26.01,26.04,38600.0,16.4332,16.4584,16.4206,16.4395,38600.0
2010-12-23 10:10:00,26.03,26.07,26.02,26.02,43600.0,16.4332,16.4584,16.4269,16.4269,43600.0
2010-12-23 10:20:00,26.02,26.02,25.98,25.99,66200.0,16.4269,16.4269,16.4016,16.4079,66200.0
2010-12-23 10:30:00,25.99,26.0,25.96,25.97,68600.0,16.4079,16.4143,16.389,16.3953,68600.0
2010-12-23 10:40:00,25.96,25.98,25.95,25.97,106800.0,16.389,16.4016,16.3827,16.3953,106800.0
2010-12-23 10:50:00,25.96,25.98,25.95,25.98,65600.0,16.389,16.4016,16.3827,16.4016,65600.0
2010-12-23 11:00:00,25.98,26.0,25.98,25.99,12200.0,16.4016,16.4143,16.4016,16.4079,12200.0
2010-12-23 11:10:00,25.99,26.0,25.99,26.0,18400.0,16.4079,16.4143,16.4079,16.4143,18400.0
2010-12-23 11:20:00,26.0,26.03,26.0,26.02,33400.0,16.4143,16.4332,16.4143,16.4269,33400.0
2010-12-23 11:30:00,26.03,26.06,25.98,26.0,111200.0,16.4332,16.4521,16.4016,16.4143,111200.0
2010-12-23 11:40:00,26.0,26.06,26.0,26.04,67800.0,16.4143,16.4521,16.4143,16.4395,67800.0
2010-12-23 11:50:00,26.05,26.05,26.03,26.05,14800.0,16.4458,16.4458,16.4332,16.4458,14800.0
2010-12-23 12:00:00,26.05,26.05,26.04,26.05,36000.0,16.4458,16.4458,16.4395,16.4458,36000.0
2010-12-23 12:10:00,26.05,26.05,26.04,26.05,5200.0,16.4458,16.4458,16.4395,16.4458,5200.0
2010-12-23 12:20:00,26.05,26.08,26.05,26.06,15200.0,16.4458,16.4648,16.4458,16.4521,15200.0
2010-12-23 12:30:00,26.06,26.06,26.06,26.06,10600.0,16.4521,16.4521,16.4521,16.4521,10600.0
2010-12-23 12:40:00,26.06,26.07,26.05,26.05,9600.0,16.4521,16.4584,16.4458,16.4458,9600.0
2010-12-23 12:50:00,26.05,26.07,26.05,26.06,11600.0,16.4458,16.4584,16.4458,16.4521,11600.0
2010-12-23 13:00:00,26.07,26.09,26.05,26.08,24600.0,16.4584,16.4711,16.4458,16.4648,24600.0
2010-12-23 13:10:00,26.08,26.09,26.08,26.09,13600.0,16.4648,16.4711,16.4648,16.4711,13600.0
2010-12-23 13:20:00,26.09,26.11,26.08,26.09,95000.0,16.4711,16.4837,16.4648,16.4711,95000.0
2010-12-23 13:30:00,26.09,26.12,26.08,26.11,38600.0,16.4711,16.49,16.4648,16.4837,38600.0
2010-12-23 13:40:00,26.11,26.14,26.1,26.11,41200.0,16.4837,16.5026,16.4774,16.4837,41200.0
2010-12-23 13:50:00,26.11,26.11,26.1,26.1,10600.0,16.4837,16.4837,16.4774,16.4774,10600.0
2010-12-23 14:00:00,26.1,26.1,26.08,26.08,11800.0,16.4774,16.4774,16.4648,16.4648,11800.0
2010-12-23 14:10:00,26.08,26.09,26.07,26.08,42200.0,16.4648,16.4711,16.4584,16.4648,42200.0
2010-12-23 14:20:00,26.08,26.09,26.07,26.08,62000.0,16.4648,16.4711,16.4584,16.4648,62000.0
2010-12-23 14:30:00,26.08,26.1,26.08,26.09,11400.0,16.4648,16.4774,16.4648,16.4711,11400.0
2010-12-23 14:40:00,26.09,26.1,26.07,26.07,21000.0,16.4711,16.4774,16.4584,16.4584,21000.0
2010-12-23 14:50:00,26.08,26.08,26.06,26.07,15800.0,16.4648,16.4648,16.4521,16.4584,15800.0
2010-12-23 15:00:00,26.07,26.07,26.05,26.05,20200.0,16.4584,16.4584,16.4458,16.4458,20200.0
2010-12-23 15:10:00,26.05,26.06,26.04,26.04,8000.0,16.4458,16.4521,16.4395,16.4395,8000.0
2010-12-23 15:20:00,26.05,26.05,26.03,26.05,23000.0,16.4458,16.4458,16.4332,16.4458,23000.0
2010-12-23 15:30:00,26.05,26.05,26.04,26.05,38000.0,16.4458,16.4458,16.4395,16.4458,38000.0
2010-12-23 15:40:00,26.05,26.05,26.05,26.05,58800.0,16.4458,16.4458,16.4458,16.4458,58800.0
2010-12-23 15:50:00,26.05,26.07,26.05,26.07,128600.0,16.4458,16.4584,16.4458,16.4584,128600.0
2010-12-27 09:30:00,25.99,26.02,25.93,26.0,23200.0,16.4079,16.4269,16.3701,16.4143,23200.0
2010-12-27 09:40:00,26.0,26.03,25.97,26.03,29800.0,16.4143,16.4332,16.3953,16.4332,29800.0
2010-12-27 09:50:00,26.04,26.13,26.01,26.13,64800.0,16.4395,16.4963,16.4206,16.4963,64800.0
2010-12-27 10:00:00,26.12,26.18,26.09,26.18,33400.0,16.49,16.5279,16.4711,16.5279,33400.0
2010-12-27 10:10:00,26.18,26.18,26.12,26.12,45400.0,16.5279,16.5279,16.49,16.49,45400.0
2010-12-27 10:20:00,26.13,26.18,26.13,26.17,31400.0,16.4963,16.5279,16.4963,16.5216,31400.0
2010-12-27 10:30:00,26.17,26.17,26.13,26.14,20800.0,16.5216,16.5216,16.4963,16.5026,20800.0
2010-12-27 10:40:00,26.14,26.16,26.13,26.16,13600.0,16.5026,16.5153,16.4963,16.5153,13600.0
2010-12-27 10:50:00,26.16,26.16,26.14,26.16,42400.0,16.5153,16.5153,16.5026,16.5153,42400.0
2010-12-27 11:00:00,26.16,26.16,26.14,26.15,14600.0,16.5153,16.5153,16.5026,16.5089,14600.0
2010-12-27 11:10:00,26.16,26.16,26.14,26.14,24600.0,16.5153,16.5153,16.5026,16.5026,24600.0
2010-12-27 11:20:00,26.14,26.16,26.14,26.16,20600.0,16.5026,16.5153,16.5026,16.5153,20600.0
2010-12-27 11:30:00,26.16,26.17,26.15,26.15,26600.0,16.5153,16.5216,16.5089,16.5089,26600.0
2010-12-27 11:40:00,26.15,26.17,26.15,26.17,11200.0,16.5089,16.5216,16.5089,16.5216,11200.0
2010-12-27 11:50:00,26.17,26.17,26.16,26.16,19600.0,16.5216,16.5216,16.5153,16.5153,19600.0
2010-12-27 12:00:00,26.16,26.16,26.16,26.16,9200.0,16.5153,16.5153,16.5153,16.5153,9200.0
2010-12-27 12:10:00,26.16,26.16,26.16,26.16,10400.0,16.5153,16.5153,16.5153,16.5153,10400.0
2010-12-27 12:20:00,26.16,26.16,26.16,26.16,12800.0,16.5153,16.5153,16.5153,16.5153,12800.0
2010-12-27 12:30:00,26.16,26.16,26.15,26.15,23200.0,16.5153,16.5153,16.5089,16.5089,23200.0
2010-12-27 12:40:00,26.15,26.15,26.14,26.14,13200.0,16.5089,16.5089,16.5026,16.5026,13200.0
2010-12-27 12:50:00,26.15,26.16,26.14,26.15,18400.0,16.5089,16.5153,16.5026,16.5089,18400.0
2010-12-27 13:00:00,26.14,26.14,26.14,26.14,5600.0,16.5026,16.5026,16.5026,16.5026,5600.0
2010-12-27 13:10:00,26.14,26.14,26.1,26.1,35200.0,16.5026,16.5026,16.4774,16.4774,35200.0
2010-12-27 13:20:00,26.11,26.12,26.1,26.11,19200.0,16.4837,16.49,16.4774,16.4837,19200.0
2010-12-27 13:30:00,26.11,26.11,26.1,26.1,17600.0,16.4837,16.4837,16.4774,16.4774,17600.0
2010-12-27 13:40:00,26.1,26.11,26.09,26.09,7400.0,16.4774,16.4837,16.4711,16.4711,7400.0
2010-12-27 13:50:00,26.09,26.1,26.08,26.09,18800.0,16.4711,16.4774,16.4648,16.4711,18800.0
2010-12-27 14:00:00,26.09,26.09,26.05,26.05,28000.0,16.4711,16.4711,16.4458,16.4458,28000.0
2010-12-27 14:10:00,26.06,26.09,26.03,26.09,44200.0,16.4521,16.4711,16.4332,16.4711,44200.0
2010-12-27 14:20:00,26.09,26.13,26.09,26.13,52400.0,16.4711,16.4963,16.4711,16.4963,52400.0
2010-12-27 14:30:00,26.13,26.15,26.12,26.15,55000.0,16.4963,16.5089,16.49,16.5089,55000.0
2010-12-27 14:40:00,26.15,26.18,26.14,26.14,55200.0,16.5089,16.5279,16.5026,16.5026,55200.0
2010-12-27 14:50:00,26.14,26.15,26.13,26.13,6600.0,16.5026,16.5089,16.4963,16.4963,6600.0
2010-12-27 15:00:00,26.13,26.13,26.12,26.13,14800.0,16.4963,16.4963,16.49,16.4963,14800.0
2010-12-27 15:10:00,26.13,26.13,26.11,26.12,8400.0,16.4963,16.4963,16.4837,16.49,8400.0
2010-12-27 15:20:00,26.11,26.11,26.11,26.11,21600.0,16.4837,16.4837,16.4837,16.4837,21600.0
2010-12-27 15:30:00,26.11,26.11,26.11,26.11,47800.0,16.4837,16.4837,16.4837,16.4837,47800.0
2010-12-27 15:40:00,26.11,26.12,26.1,26.11,88800.0,16.4837,16.49,16.4774,16.4837,88800.0
2010-12-27 15:50:00,26.11,26.12,26.1,26.11,130200.0,16.4837,16.49,16.4774,16.4837,130200.0
2010-12-28 09:30:00,26.13,26.18,26.11,26.13,44200.0,16.4963,16.5279,16.4837,16.4963,44200.0
2010-12-28 09:40:00,26.12,26.12,26.05,26.11,37000.0,16.49,16.49,16.4458,16.4837,37000.0
2010-12-28 09:50:00,26.11,26.11,26.05,26.07,22800.0,16.4837,16.4837,16.4458,16.4584,22800.0
2010-12-28 10:00:00,26.06,26.07,26.01,26.03,30600.0,16.4521,16.4584,16.4206,16.4332,30600.0
2010-12-28 10:10:00,26.03,26.03,26.0,26.02,22400.0,16.4332,16.4332,16.4143,16.4269,22400.0
2010-12-28 10:20:00,26.02,26.02,25.99,26.01,19600.0,16.4269,16.4269,16.4079,16.4206,19600.0
2010-12-28 10:30:00,26.0,26.01,25.97,25.97,118600.0,16.4143,16.4206,16.3953,16.3953,118600.0
2010-12-28 10:40:00,25.97,25.98,25.96,25.97,25400.0,16.3953,16.4016,16.389,16.3953,25400.0
2010-12-28 10:50:00,25.97,26.02,25.97,26.02,36600.0,16.3953,16.4269,16.3953,16.4269,36600.0
2010-12-28 11:00:00,26.02,26.06,26.01,26.06,20200.0,16.4269,16.4521,16.4206,16.4521,20200.0
2010-12-28 11:10:00,26.06,26.07,26.05,26.06,23400.0,16.4521,16.4584,16.4458,16.4521,23400.0
2010-12-28 11:20:00,26.06,26.1,26.06,26.1,19400.0,16.4521,16.4774,16.4521,16.4774,19400.0
2010-12-28 11:30:00,26.11,26.12,26.11,26.12,19000.0,16.4837,16.49,16.4837,16.49,19000.0
2010-12-28 11:40:00,26.13,26.13,26.1,26.1,17400.0,16.4963,16.4963,16.4774,16.4774,17400.0
2010-12-28 11:50:00,26.11,26.15,26.11,26.15,14000.0,16.4837,16.5089,16.4837,16.5089,14000.0
2010-12-28 12:00:00,26.15,26.17,26.14,26.17,25200.0,16.5089,16.5216,16.5026,16.5216,25200.0
2010-12-28 12:10:00,26.17,26.18,26.16,26.17,27000.0,16.5216,16.5279,16.5153,16.5216,27000.0
2010-12-28 12:20:00,26.17,26.17,26.16,26.16,19600.0,16.5216,16.5216,16.5153,16.5153,19600.0
2010-12-28 12:30:00,26.16,26.16,26.15,26.15,15400.0,16.5153,16.5153,16.5089,16.5089,15400.0
2010-12-28 12:40:00,26.15,26.15,26.13,26.13,10000.0,16.5089,16.5089,16.4963,16.4963,10000.0
2010-12-28 12:50:00,26.13,26.13,26.11,26.11,12800.0,16.4963,16.4963,16.4837,16.4837,12800.0
2010-12-28 13:00:00,26.11,26.12,26.11,26.11,22200.0,16.4837,16.49,16.4837,16.4837,22200.0
2010-12-28 13:10:00,26.11,26.11,26.1,26.11,11200.0,16.4837,16.4837,16.4774,16.4837,11200.0
2010-12-28 13:20:00,26.11,26.11,26.08,26.1,59400.0,16.4837,16.4837,16.4648,16.4774,59400.0
2010-12-28 13:30:00,26.1,26.1,26.06,26.06,64000.0,16.4774,16.4774,16.4521,16.4521,64000.0
2010-12-28 13:40:00,26.07,26.08,26.06,26.08,44200.0,16.4584,16.4648,16.4521,16.4648,44200.0
2010-12-28 13:50:00,26.09,26.11,26.08,26.11,8200.0,16.4711,16.4837,16.4648,16.4837,8200.0
2010-12-28 14:00:00,26.11,26.11,26.11,26.11,8600.0,16.4837,16.4837,16.4837,16.4837,8600.0
2010-12-28 14:10:00,26.11,26.13,26.11,26.13,16200.0,16.4837,16.4963,16.4837,16.4963,16200.0
2010-12-28 14:20:00,26.13,26.13,26.13,26.13,14200.0,16.4963,16.4963,16.4963,16.4963,14200.0
2010-12-28 14:30:00,26.13,26.13,26.12,26.13,9800.0,16.4963,16.4963,16.49,16.4963,9800.0
2010-12-28 14:40:00,26.13,26.13,26.13,26.13,8200.0,16.4963,16.4963,16.4963,16.4963,8200.0
2010-12-28 14:50:00,26.13,26.15,26.13,26.15,15600.0,16.4963,16.5089,16.4963,16.5089,15600.0
2010-12-28 15:00:00,26.15,26.16,26.13,26.15,50600.0,16.5089,16.5153,16.4963,16.5089,50600.0
2010-12-28 15:10:00,26.14,26.15,26.14,26.14,11800.0,16.5026,16.5089,16.5026,16.5026,11800.0
2010-12-28 15:20:00,26.14,26.17,26.14,26.16,54400.0,16.5026,16.5216,16.5026,16.5153,54400.0
2010-12-28 15:30:00,26.16,26.17,26.14,26.14,41800.0,16.5153,16.5216,16.5026,16.5026,41800.0
2010-12-28 15:40:00,26.14,26.15,26.14,26.14,57400.0,16.5026,16.5089,16.5026,16.5026,57400.0
2010-12-28 15:50:00,26.14,26.16,26.14,26.14,93200.0,16.5026,16.5153,16.5026,16.5026,93200.0
2010-12-29 09:30:00,26.13,26.2,26.11,26.15,60400.0,16.4963,16.5405,16.4837,16.5089,60400.0
2010-12-29 09:40:00,26.15,26.16,26.1,26.13,47600.0,16.5089,16.5153,16.4774,16.4963,47600.0
2010-12-29 09:50:00,26.13,26.14,26.11,26.12,24400.0,16.4963,16.5026,16.4837,16.49,24400.0
2010-12-29 10:00:00,26.12,26.13,26.1,26.12,31000.0,16.49,16.4963,16.4774,16.49,31000.0
2010-12-29 10:10:00,26.11,26.15,26.11,26.15,40400.0,16.4837,16.5089,16.4837,16.5089,40400.0
2010-12-29 10:20:00,26.15,26.16,26.14,26.15,52800.0,16.5089,16.5153,16.5026,16.5089,52800.0
2010-12-29 10:30:00,26.15,26.16,26.14,26.14,39000.0,16.5089,16.5153,16.5026,16.5026,39000.0
2010-12-29 10:40:00,26.14,26.16,26.12,26.13,26600.0,16.5026,16.5153,16.49,16.4963,26600.0
2010-12-29 10:50:00,26.12,26.14,26.11,26.13,41600.0,16.49,16.5026,16.4837,16.4963,41600.0
2010-12-29 11:00:00,26.13,26.14,26.12,26.14,15800.0,16.4963,16.5026,16.49,16.5026,15800.0
2010-12-29 11:10:00,26.14,26.14,26.13,26.14,15200.0,16.5026,16.5026,16.4963,16.5026,15200.0
2010-12-29 11:20:00,26.14,26.15,26.14,26.15,9400.0,16.5026,16.5089,16.5026,16.5089,9400.0
2010-12-29 11:30:00,26.15,26.17,26.15,26.17,25000.0,16.5089,16.5216,16.5089,16.5216,25000.0
2010-12-29 11:40:00,26.16,26.16,26.15,26.16,13600.0,16.5153,16.5153,16.5089,16.5153,13600.0
2010-12-29 11:50:00,26.16,26.17,26.16,26.17,21000.0,16.5153,16.5216,16.5153,16.5216,21000.0
2010-12-29 12:00:00,26.17,26.18,26.17,26.18,10200.0,16.5216,16.5279,16.5216,16.5279,10200.0
2010-12-29 12:10:00,26.17,26.17,26.17,26.17,7800.0,16.5216,16.5216,16.5216,16.5216,7800.0
2010-12-29 12:20:00,26.18,26.18,26.16,26.17,20200.0,16.5279,16.5279,16.5153,16.5216,20200.0
2010-12-29 12:30:00,26.17,26.17,26.16,26.17,15000.0,16.5216,16.5216,16.5153,16.5216,15000.0
2010-12-29 12:40:00,26.17,26.18,26.17,26.17,5600.0,16.5216,16.5279,16.5216,16.5216,5600.0
2010-12-29 12:50:00,26.17,26.18,26.17,26.18,12600.0,16.5216,16.5279,16.5216,16.5279,12600.0
2010-12-29 13:00:00,26.18,26.2,26.18,26.19,19400.0,16.5279,16.5405,16.5279,16.5342,19400.0
2010-12-29 13:10:00,26.18,26.2,26.18,26.18,22200.0,16.5279,16.5405,16.5279,16.5279,22200.0
2010-12-29 13:20:00,26.18,26.19,26.18,26.19,23400.0,16.5279,16.5342,16.5279,16.5342,23400.0
2010-12-29 13:30:00,26.18,26.18,26.18,26.18,8200.0,16.5279,16.5279,16.5279,16.5279,8200.0
2010-12-29 13:40:00,26.18,26.18,26.18,26.18,10200.0,16.5279,16.5279,16.5279,16.5279,10200.0
2010-12-29 13:50:00,26.18,26.18,26.18,26.18,6200.0,16.5279,16.5279,16.5279,16.5279,6200.0
2010-12-29 14:00:00,26.18,26.19,26.17,26.18,44200.0,16.5279,16.5342,16.5216,16.5279,44200.0
2010-12-29 14:10:00,26.18,26.18,26.17,26.18,40400.0,16.5279,16.5279,16.5216,16.5279,40400.0
2010-12-29 14:20:00,26.18,26.19,26.18,26.18,19200.0,16.5279,16.5342,16.5279,16.5279,19200.0
2010-12-29 14:30:00,26.19,26.19,26.18,26.18,10400.0,16.5342,16.5342,16.5279,16.5279,10400.0
2010-12-29 14:40:00,26.18,26.19,26.18,26.19,17800.0,16.5279,16.5342,16.5279,16.5342,17800.0
2010-12-29 14:50:00,26.19,26.2,26.18,26.18,29600.0,16.5342,16.5405,16.5279,16.5279,29600.0
2010-12-29 15:00:00,26.18,26.21,26.18,26.2,35800.0,16.5279,16.5468,16.5279,16.5405,35800.0
2010-12-29 15:10:00,26.2,26.2,26.2,26.2,16200.0,16.5405,16.5405,16.5405,16.5405,16200.0
2010-12-29 15:20:00,26.2,26.2,26.18,26.19,55000.0,16.5405,16.5405,16.5279,16.5342,55000.0
2010-12-29 15:30:00,26.19,26.21,26.18,26.18,111200.0,16.5342,16.5468,16.5279,16.5279,111200.0
2010-12-29 15:40:00,26.18,26.19,26.16,26.18,131400.0,16.5279,16.5342,16.5153,16.5279,131400.0
2010-12-29 15:50:00,26.18,26.18,26.17,26.18,259400.0,16.5279,16.5279,16.5216,16.5279,259400.0
2010-12-30 09:30:00,26.16,26.22,26.14,26.22,60400.0,16.5153,16.5531,16.5026,16.5531,60400.0
2010-12-30 09:40:00,26.23,26.25,26.21,26.25,19400.0,16.5595,16.5721,16.5468,16.5721,19400.0
2010-12-30 09:50:00,26.24,26.25,26.2,26.22,90000.0,16.5658,16.5721,16.5405,16.5531,90000.0
2010-12-30 10:00:00,26.22,26.22,26.17,26.17,87600.0,16.5531,16.5531,16.5216,16.5216,87600.0
2010-12-30 10:10:00,26.17,26.18,26.15,26.18,98800.0,16.5216,16.5279,16.5089,16.5279,98800.0
2010-12-30 10:20:00,26.18,26.19,26.17,26.19,25400.0,16.5279,16.5342,16.5216,16.5342,25400.0
2010-12-30 10:30:00,26.19,26.21,26.18,26.21,28800.0,16.5342,16.5468,16.5279,16.5468,28800.0
2010-12-30 10:40:00,26.2,26.21,26.18,26.2,24200.0,16.5405,16.5468,16.5279,16.5405,24200.0
2010-12-30 10:50:00,26.2,26.21,26.19,26.2,26600.0,16.5405,16.5468,16.5342,16.5405,26600.0
2010-12-30 11:00:00,26.2,26.21,26.18,26.18,16200.0,16.5405,16.5468,16.5279,16.5279,16200.0
2010-12-30 11:10:00,26.18,26.21,26.18,26.2,20600.0,16.5279,16.5468,16.5279,16.5405,20600.0
2010-12-30 11:20:00,26.2,26.21,26.18,26.2,33800.0,16.5405,16.5468,16.5279,16.5405,33800.0
2010-12-30 11:30:00,26.21,26.21,26.18,26.18,33000.0,16.5468,16.5468,16.5279,16.5279,33000.0
2010-12-30 11:40:00,26.18,26.2,26.18,26.19,23000.0,16.5279,16.5405,16.5279,16.5342,23000.0
2010-12-30 11:50:00,26.19,26.21,26.17,26.2,21400.0,16.5342,16.5468,16.5216,16.5405,21400.0
2010-12-30 12:00:00,26.2,26.22,26.2,26.21,17800.0,16.5405,16.5531,16.5405,16.5468,17800.0
2010-12-30 12:10:00,26.21,26.22,26.2,26.2,25600.0,16.5468,16.5531,16.5405,16.5405,25600.0
2010-12-30 12:20:00,26.2,26.2,26.18,26.19,10200.0,16.5405,16.5405,16.5279,16.5342,10200.0
2010-12-30 12:30:00,26.19,26.19,26.17,26.18,13400.0,16.5342,16.5342,16.5216,16.5279,13400.0
2010-12-30 12:40:00,26.18,26.18,26.17,26.18,8400.0,16.5279,16.5279,16.5216,16.5279,8400.0
2010-12-30 12:50:00,26.18,26.18,26.18,26.18,13800.0,16.5279,16.5279,16.5279,16.5279,13800.0
2010-12-30 13:00:00,26.17,26.18,26.17,26.18,39000.0,16.5216,16.5279,16.5216,16.5279,39000.0
2010-12-30 13:10:00,26.18,26.18,26.16,26.17,34000.0,16.5279,16.5279,16.5153,16.5216,34000.0
2010-12-30 13:20:00,26.17,26.18,26.17,26.18,14000.0,16.5216,16.5279,16.5216,16.5279,14000.0
2010-12-30 13:30:00,26.18,26.18,26.17,26.18,38800.0,16.5279,16.5279,16.5216,16.5279,38800.0
2010-12-30 13:40:00,26.18,26.18,26.17,26.18,22600.0,16.5279,16.5279,16.5216,16.5279,22600.0
2010-12-30 13:50:00,26.18,26.18,26.18,26.18,9600.0,16.5279,16.5279,16.5279,16.5279,9600.0
2010-12-30 14:00:00,26.18,26.18,26.18,26.18,9800.0,16.5279,16.5279,16.5279,16.5279,9800.0
2010-12-30 14:10:00,26.18,26.21,26.18,26.19,19400.0,16.5279,16.5468,16.5279,16.5342,19400.0
2010-12-30 14:20:00,26.2,26.22,26.2,26.22,14400.0,16.5405,16.5531,16.5405,16.5531,14400.0
2010-12-30 14:30:00,26.22,26.23,26.2,26.23,35000.0,16.5531,16.5595,16.5405,16.5595,35000.0
2010-12-30 14:40:00,26.23,26.23,26.22,26.22,7000.0,16.5595,16.5595,16.5531,16.5531,7000.0
2010-12-30 14:50:00,26.22,26.22,26.2,26.21,11400.0,16.5531,16.5531,16.5405,16.5468,11400.0
2010-12-30 15:00:00,26.21,26.21,26.2,26.21,11800.0,16.5468,16.5468,16.5405,16.5468,11800.0
2010-12-30 15:10:00,26.21,26.21,26.2,26.2,14000.0,16.5468,16.5468,16.5405,16.5405,14000.0
2010-12-30 15:20:00,26.2,26.21,26.2,26.21,24800.0,16.5405,16.5468,16.5405,16.5468,24800.0
2010-12-30 15:30:00,26.22,26.22,26.21,26.21,22000.0,16.5531,16.5531,16.5468,16.5468,22000.0
2010-12-30 15:40:00,26.21,26.21,26.17,26.18,60000.0,16.5468,16.5468,16.5216,16.5279,60000.0
2010-12-30 15:50:00,26.18,26.2,26.18,26.2,106400.0,16.5279,16.5405,16.5279,16.5405,106400.0
2010-12-31 09:30:00,26.13,26.21,26.13,26.19,57000.0,16.4963,16.5468,16.4963,16.5342,57000.0
2010-12-31 09:40:00,26.19,26.23,26.17,26.21,52800.0,16.5342,16.5595,16.5216,16.5468,52800.0
2010-12-31 09:50:00,26.22,26.22,26.17,26.21,16200.0,16.5531,16.5531,16.5216,16.5468,16200.0
2010-12-31 10:00:00,26.2,26.23,26.19,26.23,21000.0,16.5405,16.5595,16.5342,16.5595,21000.0
2010-12-31 10:10:00,26.24,26.24,26.22,26.24,18600.0,16.5658,16.5658,16.5531,16.5658,18600.0
2010-12-31 10:20:00,26.24,26.28,26.24,26.27,23000.0,16.5658,16.591,16.5658,16.5847,23000.0
2010-12-31 10:30:00,26.27,26.29,26.25,26.25,13400.0,16.5847,16.5973,16.5721,16.5721,13400.0
2010-12-31 10:40:00,26.25,26.26,26.25,26.25,9600.0,16.5721,16.5784,16.5721,16.5721,9600.0
2010-12-31 10:50:00,26.25,26.25,26.24,26.25,13400.0,16.5721,16.5721,16.5658,16.5721,13400.0
2010-12-31 11:00:00,26.25,26.25,26.23,26.24,24000.0,16.5721,16.5721,16.5595,16.5658,24000.0
2010-12-31 11:10:00,26.24,26.24,26.23,26.24,6600.0,16.5658,16.5658,16.5595,16.5658,6600.0
2010-12-31 11:20:00,26.24,26.27,26.24,26.27,21400.0,16.5658,16.5847,16.5658,16.5847,21400.0
2010-12-31 11:30:00,26.27,26.27,26.27,26.27,7600.0,16.5847,16.5847,16.5847,16.5847,7600.0
2010-12-31 11:40:00,26.27,26.27,26.27,26.27,3400.0,16.5847,16.5847,16.5847,16.5847,3400.0
2010-12-31 11:50:00,26.27,26.27,26.25,26.25,18000.0,16.5847,16.5847,16.5721,16.5721,18000.0
2010-12-31 12:00:00,26.25,26.25,26.25,26.25,4600.0,16.5721,16.5721,16.5721,16.5721,4600.0
2010-12-31 12:10:00,26.25,26.26,26.25,26.25,11600.0,16.5721,16.5784,16.5721,16.5721,11600.0
2010-12-31 12:20:00,26.25,26.25,26.24,26.25,4000.0,16.5721,16.5721,16.5658,16.5721,4000.0
2010-12-31 12:30:00,26.25,26.25,26.25,26.25,19600.0,16.5721,16.5721,16.5721,16.5721,19600.0
2010-12-31 12:40:00,26.25,26.25,26.24,26.25,29400.0,16.5721,16.5721,16.5658,16.5721,29400.0
2010-12-31 12:50:00,26.25,26.26,26.25,26.26,8400.0,16.5721,16.5784,16.5721,16.5784,8400.0
2010-12-31 13:00:00,26.27,26.28,26.27,26.27,13200.0,16.5847,16.591,16.5847,16.5847,13200.0
2010-12-31 13:10:00,26.27,26.27,26.27,26.27,6600.0,16.5847,16.5847,16.5847,16.5847,6600.0
2010-12-31 13:20:00,26.27,26.27,26.27,26.27,3000.0,16.5847,16.5847,16.5847,16.5847,3000.0
2010-12-31 13:30:00,26.27,26.27,26.25,26.25,9800.0,16.5847,16.5847,16.5721,16.5721,9800.0
2010-12-31 13:40:00,26.26,26.26,26.23,26.24,27800.0,16.5784,16.5784,16.5595,16.5658,27800.0
2010-12-31 13:50:00,26.24,26.25,26.24,26.24,11000.0,16.5658,16.5721,16.5658,16.5658,11000.0
2010-12-31 14:00:00,26.24,26.24,26.22,26.22,31400.0,16.5658,16.5658,16.5531,16.5531,31400.0
2010-12-31 14:10:00,26.23,26.23,26.22,26.22,11000.0,16.5595,16.5595,16.5531,16.5531,11000.0
2010-12-31 14:20:00,26.23,26.23,26.22,26.22,9400.0,16.5595,16.5595,16.5531,16.5531,9400.0
2010-12-31 14:30:00,26.23,26.23,26.22,26.22,10200.0,16.5595,16.5595,16.5531,16.5531,10200.0
2010-12-31 14:40:00,26.23,26.23,26.22,26.23,19800.0,16.5595,16.5595,16.5531,16.5595,19800.0
2010-12-31 14:50:00,26.23,26.24,26.22,26.24,21200.0,16.5595,16.5658,16.5531,16.5658,21200.0
2010-12-31 15:00:00,26.23,26.23,26.22,26.23,13400.0,16.5595,16.5595,16.5531,16.5595,13400.0
2010-12-31 15:10:00,26.23,26.24,26.23,26.24,12400.0,16.5595,16.5658,16.5595,16.5658,12400.0
2010-12-31 15:20:00,26.24,26.24,26.22,26.23,23000.0,16.5658,16.5658,16.5531,16.5595,23000.0
2010-12-31 15:30:00,26.23,26.23,26.22,26.22,67000.0,16.5595,16.5595,16.5531,16.5531,67000.0
2010-12-31 15:40:00,26.22,26.24,26.18,26.18,251800.0,16.5531,16.5658,16.5279,16.5279,251800.0
2010-12-31 15:50:00,26.18,26.25,26.18,26.25,284400.0,16.5279,16.5721,16.5279,16.5721,284400.0
2011-01-03 09:30:00,26.24,26.35,26.16,26.2,130000.0,16.5658,16.6352,16.5153,16.5405,130000.0
2011-01-03 09:40:00,26.18,26.21,26.14,26.2,92200.0,16.5279,16.5468,16.5026,16.5405,92200.0
2011-01-03 09:50:00,26.21,26.23,26.19,26.22,78800.0,16.5468,16.5595,16.5342,16.5531,78800.0
2011-01-03 10:00:00,26.21,26.23,26.18,26.22,62000.0,16.5468,16.5595,16.5279,16.5531,62000.0
2011-01-03 10:10:00,26.23,26.23,26.2,26.23,61600.0,16.5595,16.5595,16.5405,16.5595,61600.0
2011-01-03 10:20:00,26.23,26.23,26.2,26.2,62800.0,16.5595,16.5595,16.5405,16.5405,62800.0
2011-01-03 10:30:00,26.2,26.22,26.2,26.21,48400.0,16.5405,16.5531,16.5405,16.5468,48400.0
2011-01-03 10:40:00,26.21,26.21,26.18,26.21,43800.0,16.5468,16.5468,16.5279,16.5468,43800.0
2011-01-03 10:50:00,26.21,26.23,26.2,26.23,24200.0,16.5468,16.5595,16.5405,16.5595,24200.0
2011-01-03 11:00:00,26.23,26.23,26.22,26.23,27400.0,16.5595,16.5595,16.5531,16.5595,27400.0
2011-01-03 11:10:00,26.23,26.25,26.23,26.24,34800.0,16.5595,16.5721,16.5595,16.5658,34800.0
2011-01-03 11:20:00,26.24,26.25,26.22,26.25,30400.0,16.5658,16.5721,16.5531,16.5721,30400.0
2011-01-03 11:30:00,26.25,26.29,26.24,26.28,38400.0,16.5721,16.5973,16.5658,16.591,38400.0
2011-01-03 11:40:00,26.28,26.29,26.27,26.29,22000.0,16.591,16.5973,16.5847,16.5973,22000.0
2011-01-03 11:50:00,26.29,26.31,26.28,26.3,23000.0,16.5973,16.61,16.591,16.6036,23000.0
2011-01-03 12:00:00,26.3,26.31,26.3,26.31,37200.0,16.6036,16.61,16.6036,16.61,37200.0
2011-01-03 12:10:00,26.31,26.31,26.3,26.31,35400.0,16.61,16.61,16.6036,16.61,35400.0
2011-01-03 12:20:00,26.3,26.31,26.3,26.3,15200.0,16.6036,16.61,16.6036,16.6036,15200.0
2011-01-03 12:30:00,26.3,26.31,26.3,26.31,11600.0,16.6036,16.61,16.6036,16.61,11600.0
2011-01-03 12:40:00,26.31,26.31,26.3,26.3,24400.0,16.61,16.61,16.6036,16.6036,24400.0
2011-01-03 12:50:00,26.29,26.29,26.28,26.29,35400.0,16.5973,16.5973,16.591,16.5973,35400.0
2011-01-03 13:00:00,26.29,26.29,26.27,26.29,43600.0,16.5973,16.5973,16.5847,16.5973,43600.0
2011-01-03 13:10:00,26.29,26.31,26.28,26.3,33200.0,16.5973,16.61,16.591,16.6036,33200.0
2011-01-03 13:20:00,26.3,26.31,26.29,26.29,28600.0,16.6036,16.61,16.5973,16.5973,28600.0
2011-01-03 13:30:00,26.3,26.3,26.28,26.28,13000.0,16.6036,16.6036,16.591,16.591,13000.0
2011-01-03 13:40:00,26.28,26.3,26.28,26.3,13800.0,16.591,16.6036,16.591,16.6036,13800.0
2011-01-03 13:50:00,26.3,26.3,26.3,26.3,14800.0,16.6036,16.6036,16.6036,16.6036,14800.0
2011-01-03 14:00:00,26.3,26.3,26.26,26.26,14000.0,16.6036,16.6036,16.5784,16.5784,14000.0
2011-01-03 14:10:00,26.25,26.26,26.25,26.25,17000.0,16.5721,16.5784,16.5721,16.5721,17000.0
2011-01-03 14:20:00,26.25,26.25,26.25,26.25,17600.0,16.5721,16.5721,16.5721,16.5721,17600.0
2011-01-03 14:30:00,26.25,26.25,26.23,26.24,104600.0,16.5721,16.5721,16.5595,16.5658,104600.0
2011-01-03 14:40:00,26.24,26.25,26.23,26.25,26800.0,16.5658,16.5721,16.5595,16.5721,26800.0
2011-01-03 14:50:00,26.25,26.27,26.25,26.27,17800.0,16.5721,16.5847,16.5721,16.5847,17800.0
2011-01-03 15:00:00,26.26,26.27,26.25,26.25,42400.0,16.5784,16.5847,16.5721,16.5721,42400.0
2011-01-03 15:10:00,26.25,26.28,26.25,26.27,53400.0,16.5721,16.591,16.5721,16.5847,53400.0
2011-01-03 15:20:00,26.27,26.28,26.26,26.27,38000.0,16.5847,16.591,16.5784,16.5847,38000.0
2011-01-03 15:30:00,26.27,26.27,26.23,26.24,70600.0,16.5847,16.5847,16.5595,16.5658,70600.0
2011-01-03 15:40:00,26.24,26.29,26.23,26.27,91800.0,16.5658,16.5973,16.5595,16.5847,91800.0
2011-01-03 15:50:00,26.27,26.28,26.21,26.22,160200.0,16.5847,16.591,16.5468,16.5531,160200.0
2011-01-04 09:30:00,26.32,26.32,26.07,26.16,96400.0,16.6163,16.6163,16.4584,16.5153,96400.0
2011-01-04 09:40:00,26.16,26.18,26.11,26.18,158200.0,16.5153,16.5279,16.4837,16.5279,158200.0
2011-01-04 09:50:00,26.17,26.23,26.17,26.21,71600.0,16.5216,16.5595,16.5216,16.5468,71600.0
2011-01-04 10:00:00,26.21,26.36,26.2,26.29,139400.0,16.5468,16.6415,16.5405,16.5973,139400.0
2011-01-04 10:10:00,26.29,26.3,26.23,26.27,64600.0,16.5973,16.6036,16.5595,16.5847,64600.0
2011-01-04 10:20:00,26.27,26.27,26.21,26.24,36400.0,16.5847,16.5847,16.5468,16.5658,36400.0
2011-01-04 10:30:00,26.25,26.3,26.25,26.28,42400.0,16.5721,16.6036,16.5721,16.591,42400.0
2011-01-04 10:40:00,26.29,26.31,26.28,26.29,93800.0,16.5973,16.61,16.591,16.5973,93800.0
2011-01-04 10:50:00,26.29,26.33,26.28,26.32,39600.0,16.5973,16.6226,16.591,16.6163,39600.0
2011-01-04 11:00:00,26.32,26.34,26.32,26.32,68400.0,16.6163,16.6289,16.6163,16.6163,68400.0
2011-01-04 11:10:00,26.32,26.36,26.3,26.36,89800.0,16.6163,16.6415,16.6036,16.6415,89800.0
2011-01-04 11:20:00,26.36,26.39,26.34,26.37,25400.0,16.6415,16.6605,16.6289,16.6478,25400.0
2011-01-04 11:30:00,26.38,26.43,26.37,26.43,26400.0,16.6542,16.6857,16.6478,16.6857,26400.0
2011-01-04 11:40:00,26.43,26.46,26.43,26.43,105800.0,16.6857,16.7047,16.6857,16.6857,105800.0
2011-01-04 11:50:00,26.43,26.44,26.39,26.39,45200.0,16.6857,16.692,16.6605,16.6605,45200.0
2011-01-04 12:00:00,26.4,26.4,26.37,26.38,29200.0,16.6668,16.6668,16.6478,16.6542,29200.0
2011-01-04 12:10:00,26.38,26.38,26.36,26.36,26800.0,16.6542,16.6542,16.6415,16.6415,26800.0
2011-01-04 12:20:00,26.36,26.36,26.34,26.36,104200.0,16.6415,16.6415,16.6289,16.6415,104200.0
2011-01-04 12:30:00,26.36,26.36,26.33,26.35,63600.0,16.6415,16.6415,16.6226,16.6352,63600.0
2011-01-04 12:40:00,26.35,26.36,26.34,26.35,53800.0,16.6352,16.6415,16.6289,16.6352,53800.0
2011-01-04 12:50:00,26.35,26.36,26.35,26.35,36600.0,16.6352,16.6415,16.6352,16.6352,36600.0
2011-01-04 13:00:00,26.35,26.35,26.31,26.31,33000.0,16.6352,16.6352,16.61,16.61,33000.0
2011-01-04 13:10:00,26.31,26.34,26.31,26.33,41800.0,16.61,16.6289,16.61,16.6226,41800.0
2011-01-04 13:20:00,26.33,26.34,26.3,26.33,55000.0,16.6226,16.6289,16.6036,16.6226,55000.0
2011-01-04 13:30:00,26.32,26.35,26.31,26.34,77000.0,16.6163,16.6352,16.61,16.6289,77000.0
2011-01-04 13:40:00,26.33,26.34,26.32,26.34,61400.0,16.6226,16.6289,16.6163,16.6289,61400.0
2011-01-04 13:50:00,26.34,26.34,26.32,26.33,50400.0,16.6289,16.6289,16.6163,16.6226,50400.0
2011-01-04 14:00:00,26.33,26.36,26.32,26.33,85600.0,16.6226,16.6415,16.6163,16.6226,85600.0
2011-01-04 14:10:00,26.32,26.34,26.32,26.32,64000.0,16.6163,16.6289,16.6163,16.6163,64000.0
2011-01-04 14:20:00,26.32,26.33,26.32,26.33,22000.0,16.6163,16.6226,16.6163,16.6226,22000.0
2011-01-04 14:30:00,26.33,26.33,26.32,26.32,35000.0,16.6226,16.6226,16.6163,16.6163,35000.0
2011-01-04 14:40:00,26.33,26.36,26.33,26.34,146800.0,16.6226,16.6415,16.6226,16.6289,146800.0
2011-01-04 14:50:00,26.34,26.34,26.32,26.32,34600.0,16.6289,16.6289,16.6163,16.6163,34600.0
2011-01-04 15:00:00,26.33,26.33,26.32,26.32,44600.0,16.6226,16.6226,16.6163,16.6163,44600.0
2011-01-04 15:10:00,26.32,26.33,26.3,26.3,99000.0,16.6163,16.6226,16.6036,16.6036,99000.0
2011-01-04 15:20:00,26.3,26.3,26.3,26.3,93800.0,16.6036,16.6036,16.6036,16.6036,93800.0
2011-01-04 15:30:00,26.3,26.31,26.27,26.29,307000.0,16.6036,16.61,16.5847,16.5973,307000.0
2011-01-04 15:40:00,26.29,26.32,26.26,26.27,254400.0,16.5973,16.6163,16.5784,16.5847,254400.0
2011-01-04 15:50:00,26.27,26.28,26.23,26.24,405000.0,16.5847,16.591,16.5595,16.5658,405000.0
2011-01-05 09:30:00,26.02,26.15,25.99,26.11,126400.0,16.4269,16.5089,16.4079,16.4837,126400.0
2011-01-05 09:40:00,26.11,26.17,26.05,26.11,538600.0,16.4837,16.5216,16.4458,16.4837,538600.0
2011-01-05 09:50:00,26.11,26.15,26.1,26.12,72800.0,16.4837,16.5089,16.4774,16.49,72800.0
2011-01-05 10:00:00,26.12,26.15,26.06,26.06,100200.0,16.49,16.5089,16.4521,16.4521,100200.0
2011-01-05 10:10:00,26.06,26.06,25.98,25.98,99200.0,16.4521,16.4521,16.4016,16.4016,99200.0
2011-01-05 10:20:00,25.99,25.99,25.89,25.96,201200.0,16.4079,16.4079,16.3448,16.389,201200.0
2011-01-05 10:30:00,25.96,25.97,25.94,25.95,127400.0,16.389,16.3953,16.3764,16.3827,127400.0
2011-01-05 10:40:00,25.95,25.99,25.95,25.98,69400.0,16.3827,16.4079,16.3827,16.4016,69400.0
2011-01-05 10:50:00,25.98,26.0,25.95,25.95,62600.0,16.4016,16.4143,16.3827,16.3827,62600.0
2011-01-05 11:00:00,25.96,26.0,25.96,25.99,43800.0,16.389,16.4143,16.389,16.4079,43800.0
2011-01-05 11:10:00,25.99,26.05,25.99,26.05,59200.0,16.4079,16.4458,16.4079,16.4458,59200.0
2011-01-05 11:20:00,26.05,26.08,26.05,26.07,44000.0,16.4458,16.4648,16.4458,16.4584,44000.0
2011-01-05 11:30:00,26.07,26.08,26.07,26.08,46600.0,16.4584,16.4648,16.4584,16.4648,46600.0
2011-01-05 11:40:00,26.08,26.09,26.07,26.08,45200.0,16.4648,16.4711,16.4584,16.4648,45200.0
2011-01-05 11:50:00,26.08,26.09,26.07,26.07,72000.0,16.4648,16.4711,16.4584,16.4584,72000.0
2011-01-05 12:00:00,26.07,26.08,26.06,26.08,56400.0,16.4584,16.4648,16.4521,16.4648,56400.0
2011-01-05 12:10:00,26.08,26.08,26.06,26.06,44200.0,16.4648,16.4648,16.4521,16.4521,44200.0
2011-01-05 12:20:00,26.06,26.07,26.04,26.05,70000.0,16.4521,16.4584,16.4395,16.4458,70000.0
2011-01-05 12:30:00,26.05,26.06,26.02,26.02,98000.0,16.4458,16.4521,16.4269,16.4269,98000.0
2011-01-05 12:40:00,26.02,26.02,26.0,26.0,61600.0,16.4269,16.4269,16.4143,16.4143,61600.0
2011-01-05 12:50:00,26.0,26.03,26.0,26.0,210400.0,16.4143,16.4332,16.4143,16.4143,210400.0
2011-01-05 13:00:00,26.0,26.02,25.98,25.99,95400.0,16.4143,16.4269,16.4016,16.4079,95400.0
2011-01-05 13:10:00,25.99,25.99,25.97,25.97,25400.0,16.4079,16.4079,16.3953,16.3953,25400.0
2011-01-05 13:20:00,25.97,26.0,25.97,25.98,21800.0,16.3953,16.4143,16.3953,16.4016,21800.0
2011-01-05 13:30:00,25.99,25.99,25.92,25.95,275400.0,16.4079,16.4079,16.3637,16.3827,275400.0
2011-01-05 13:40:00,25.94,25.94,25.87,25.87,78800.0,16.3764,16.3764,16.3322,16.3322,78800.0
2011-01-05 13:50:00,25.88,25.88,25.86,25.86,59000.0,16.3385,16.3385,16.3259,16.3259,59000.0
2011-01-05 14:00:00,25.86,25.89,25.85,25.88,56800.0,16.3259,16.3448,16.3196,16.3385,56800.0
2011-01-05 14:10:00,25.88,25.89,25.85,25.85,49600.0,16.3385,16.3448,16.3196,16.3196,49600.0
2011-01-05 14:20:00,25.86,25.86,25.85,25.85,53800.0,16.3259,16.3259,16.3196,16.3196,53800.0
2011-01-05 14:30:00,25.86,25.89,25.85,25.89,73600.0,16.3259,16.3448,16.3196,16.3448,73600.0
2011-01-05 14:40:00,25.89,25.93,25.87,25.93,101400.0,16.3448,16.3701,16.3322,16.3701,101400.0
2011-01-05 14:50:00,25.93,25.93,25.91,25.92,62200.0,16.3701,16.3701,16.3574,16.3637,62200.0
2011-01-05 15:00:00,25.92,25.99,25.92,25.98,71600.0,16.3637,16.4079,16.3637,16.4016,71600.0
2011-01-05 15:10:00,25.98,26.0,25.98,26.0,51800.0,16.4016,16.4143,16.4016,16.4143,51800.0
2011-01-05 15:20:00,26.0,26.0,25.96,25.96,45800.0,16.4143,16.4143,16.389,16.389,45800.0
2011-01-05 15:30:00,25.96,26.0,25.96,26.0,77600.0,16.389,16.4143,16.389,16.4143,77600.0
2011-01-05 15:40:00,26.0,26.0,25.97,25.99,77800.0,16.4143,16.4143,16.3953,16.4079,77800.0
2011-01-05 15:50:00,25.98,25.99,25.95,25.96,134600.0,16.4016,16.4079,16.3827,16.389,134600.0
2011-01-06 09:30:00,25.87,26.0,25.87,26.0,100400.0,16.3322,16.4143,16.3322,16.4143,100400.0
2011-01-06 09:40:00,26.0,26.0,25.93,25.98,46800.0,16.4143,16.4143,16.3701,16.4016,46800.0
2011-01-06 09:50:00,25.98,25.98,25.93,25.96,39000.0,16.4016,16.4016,16.3701,16.389,39000.0
2011-01-06 10:00:00,25.96,25.98,25.95,25.95,36000.0,16.389,16.4016,16.3827,16.3827,36000.0
2011-01-06 10:10:00,25.93,25.95,25.91,25.91,49800.0,16.3701,16.3827,16.3574,16.3574,49800.0
2011-01-06 10:20:00,25.92,25.92,25.88,25.88,88800.0,16.3637,16.3637,16.3385,16.3385,88800.0
2011-01-06 10:30:00,25.88,25.89,25.85,25.86,82200.0,16.3385,16.3448,16.3196,16.3259,82200.0
2011-01-06 10:40:00,25.86,25.86,25.8,25.83,75400.0,16.3259,16.3259,16.288,16.3069,75400.0
2011-01-06 10:50:00,25.83,25.88,25.81,25.88,77400.0,16.3069,16.3385,16.2943,16.3385,77400.0
2011-01-06 11:00:00,25.88,25.9,25.81,25.82,98400.0,16.3385,16.3511,16.2943,16.3006,98400.0
2011-01-06 11:10:00,25.82,25.84,25.8,25.82,92800.0,16.3006,16.3132,16.288,16.3006,92800.0
2011-01-06 11:20:00,25.82,25.85,25.8,25.85,62200.0,16.3006,16.3196,16.288,16.3196,62200.0
2011-01-06 11:30:00,25.85,25.88,25.85,25.86,28200.0,16.3196,16.3385,16.3196,16.3259,28200.0
2011-01-06 11:40:00,25.86,25.9,25.84,25.9,28400.0,16.3259,16.3511,16.3132,16.3511,28400.0
2011-01-06 11:50:00,25.91,25.91,25.85,25.86,23400.0,16.3574,16.3574,16.3196,16.3259,23400.0
2011-01-06 12:00:00,25.85,25.85,25.81,25.83,45200.0,16.3196,16.3196,16.2943,16.3069,45200.0
2011-01-06 12:10:00,25.83,25.86,25.82,25.85,33200.0,16.3069,16.3259,16.3006,16.3196,33200.0
2011-01-06 12:20:00,25.85,25.87,25.84,25.86,27800.0,16.3196,16.3322,16.3132,16.3259,27800.0
2011-01-06 12:30:00,25.85,25.86,25.84,25.86,33000.0,16.3196,16.3259,16.3132,16.3259,33000.0
2011-01-06 12:40:00,25.86,25.9,25.85,25.88,39800.0,16.3259,16.3511,16.3196,16.3385,39800.0
2011-01-06 12:50:00,25.88,25.91,25.88,25.89,26600.0,16.3385,16.3574,16.3385,16.3448,26600.0
2011-01-06 13:00:00,25.9,25.9,25.85,25.86,54400.0,16.3511,16.3511,16.3196,16.3259,54400.0
2011-01-06 13:10:00,25.86,25.88,25.86,25.86,36400.0,16.3259,16.3385,16.3259,16.3259,36400.0
2011-01-06 13:20:00,25.86,25.86,25.85,25.86,34200.0,16.3259,16.3259,16.3196,16.3259,34200.0
2011-01-06 13:30:00,25.86,25.89,25.86,25.89,30800.0,16.3259,16.3448,16.3259,16.3448,30800.0
2011-01-06 13:40:00,25.89,25.93,25.89,25.91,43200.0,16.3448,16.3701,16.3448,16.3574,43200.0
2011-01-06 13:50:00,25.91,25.95,25.91,25.94,69800.0,16.3574,16.3827,16.3574,16.3764,69800.0
2011-01-06 14:00:00,25.94,25.95,25.92,25.92,45000.0,16.3764,16.3827,16.3637,16.3637,45000.0
2011-01-06 14:10:00,25.93,25.93,25.91,25.91,28800.0,16.3701,16.3701,16.3574,16.3574,28800.0
2011-01-06 14:20:00,25.9,25.91,25.89,25.91,53200.0,16.3511,16.3574,16.3448,16.3574,53200.0
2011-01-06 14:30:00,25.9,25.91,25.86,25.87,48600.0,16.3511,16.3574,16.3259,16.3322,48600.0
2011-01-06 14:40:00,25.86,25.88,25.86,25.88,72000.0,16.3259,16.3385,16.3259,16.3385,72000.0
2011-01-06 14:50:00,25.89,25.89,25.84,25.84,53400.0,16.3448,16.3448,16.3132,16.3132,53400.0
2011-01-06 15:00:00,25.83,25.86,25.83,25.85,55200.0,16.3069,16.3259,16.3069,16.3196,55200.0
2011-01-06 15:10:00,25.85,25.89,25.85,25.86,96400.0,16.3196,16.3448,16.3196,16.3259,96400.0
2011-01-06 15:20:00,25.86,25.89,25.85,25.88,97400.0,16.3259,16.3448,16.3196,16.3385,97400.0
2011-01-06 15:30:00,25.88,25.93,25.88,25.91,81000.0,16.3385,16.3701,16.3385,16.3574,81000.0
2011-01-06 15:40:00,25.92,25.94,25.91,25.91,205800.0,16.3637,16.3764,16.3574,16.3574,205800.0
2011-01-06 15:50:00,25.91,25.91,25.88,25.89,249200.0,16.3574,16.3574,16.3385,16.3448,249200.0
2011-01-07 09:30:00,25.88,25.97,25.81,25.94,34600.0,16.3385,16.3953,16.2943,16.3764,34600.0
2011-01-07 09:40:00,25.95,25.99,25.88,25.95,55200.0,16.3827,16.4079,16.3385,16.3827,55200.0
2011-01-07 09:50:00,25.93,25.93,25.86,25.88,58000.0,16.3701,16.3701,16.3259,16.3385,58000.0
2011-01-07 10:00:00,25.87,25.88,25.77,25.78,60600.0,16.3322,16.3385,16.269,16.2754,60600.0
2011-01-07 10:10:00,25.78,25.86,25.77,25.85,65000.0,16.2754,16.3259,16.269,16.3196,65000.0
2011-01-07 10:20:00,25.84,25.85,25.81,25.84,48000.0,16.3132,16.3196,16.2943,16.3132,48000.0
2011-01-07 10:30:00,25.84,25.86,25.82,25.85,62800.0,16.3132,16.3259,16.3006,16.3196,62800.0
2011-01-07 10:40:00,25.85,25.87,25.83,25.85,71200.0,16.3196,16.3322,16.3069,16.3196,71200.0
2011-01-07 10:50:00,25.85,25.88,25.82,25.85,103400.0,16.3196,16.3385,16.3006,16.3196,103400.0
2011-01-07 11:00:00,25.85,25.88,25.85,25.86,70800.0,16.3196,16.3385,16.3196,16.3259,70800.0
2011-01-07 11:10:00,25.86,25.86,25.83,25.85,75400.0,16.3259,16.3259,16.3069,16.3196,75400.0
2011-01-07 11:20:00,25.85,25.85,25.8,25.82,76600.0,16.3196,16.3196,16.288,16.3006,76600.0
2011-01-07 11:30:00,25.81,25.81,25.74,25.77,99600.0,16.2943,16.2943,16.2501,16.269,99600.0
2011-01-07 11:40:00,25.77,25.85,25.77,25.84,84200.0,16.269,16.3196,16.269,16.3132,84200.0
2011-01-07 11:50:00,25.85,25.85,25.82,25.83,23600.0,16.3196,16.3196,16.3006,16.3069,23600.0
2011-01-07 12:00:00,25.83,25.83,25.82,25.82,12400.0,16.3069,16.3069,16.3006,16.3006,12400.0
2011-01-07 12:10:00,25.81,25.82,25.79,25.82,22600.0,16.2943,16.3006,16.2817,16.3006,22600.0
2011-01-07 12:20:00,25.82,25.84,25.81,25.81,33600.0,16.3006,16.3132,16.2943,16.2943,33600.0
2011-01-07 12:30:00,25.81,25.85,25.8,25.85,37400.0,16.2943,16.3196,16.288,16.3196,37400.0
2011-01-07 12:40:00,25.85,25.85,25.79,25.81,67600.0,16.3196,16.3196,16.2817,16.2943,67600.0
2011-01-07 12:50:00,25.81,25.82,25.78,25.8,43800.0,16.2943,16.3006,16.2754,16.288,43800.0
2011-01-07 13:00:00,25.8,25.82,25.79,25.8,30000.0,16.288,16.3006,16.2817,16.288,30000.0
2011-01-07 13:10:00,25.79,25.82,25.79,25.81,47000.0,16.2817,16.3006,16.2817,16.2943,47000.0
2011-01-07 13:20:00,25.81,25.83,25.8,25.82,37800.0,16.2943,16.3069,16.288,16.3006,37800.0
2011-01-07 13:30:00,25.81,25.82,25.8,25.81,29000.0,16.2943,16.3006,16.288,16.2943,29000.0
2011-01-07 13:40:00,25.81,25.82,25.8,25.82,18600.0,16.2943,16.3006,16.288,16.3006,18600.0
2011-01-07 13:50:00,25.81,25.83,25.78,25.8,30800.0,16.2943,16.3069,16.2754,16.288,30800.0
2011-01-07 14:00:00,25.8,25.82,25.78,25.79,24400.0,16.288,16.3006,16.2754,16.2817,24400.0
2011-01-07 14:10:00,25.79,25.82,25.79,25.82,23400.0,16.2817,16.3006,16.2817,16.3006,23400.0
2011-01-07 14:20:00,25.82,25.84,25.82,25.84,18600.0,16.3006,16.3132,16.3006,16.3132,18600.0
2011-01-07 14:30:00,25.84,25.84,25.81,25.83,24400.0,16.3132,16.3132,16.2943,16.3069,24400.0
2011-01-07 14:40:00,25.83,25.84,25.83,25.83,32200.0,16.3069,16.3132,16.3069,16.3069,32200.0
2011-01-07 14:50:00,25.83,25.85,25.83,25.84,31000.0,16.3069,16.3196,16.3069,16.3132,31000.0
2011-01-07 15:00:00,25.84,25.86,25.82,25.85,64400.0,16.3132,16.3259,16.3006,16.3196,64400.0
2011-01-07 15:10:00,25.85,25.85,25.81,25.83,80600.0,16.3196,16.3196,16.2943,16.3069,80600.0
2011-01-07 15:20:00,25.83,25.84,25.79,25.79,108200.0,16.3069,16.3132,16.2817,16.2817,108200.0
2011-01-07 15:30:00,25.79,25.82,25.79,25.8,114400.0,16.2817,16.3006,16.2817,16.288,114400.0
2011-01-07 15:40:00,25.79,25.81,25.79,25.79,243800.0,16.2817,16.2943,16.2817,16.2817,243800.0
2011-01-07 15:50:00,25.79,25.86,25.78,25.83,286600.0,16.2817,16.3259,16.2754,16.3069,286600.0
2011-01-10 09:30:00,25.69,25.78,25.61,25.65,117600.0,16.2185,16.2754,16.168,16.1933,117600.0
2011-01-10 09:40:00,25.68,25.68,25.59,25.66,48000.0,16.2122,16.2122,16.1554,16.1996,48000.0
2011-01-10 09:50:00,25.65,25.67,25.64,25.66,85400.0,16.1933,16.2059,16.187,16.1996,85400.0
2011-01-10 10:00:00,25.66,25.67,25.62,25.63,64200.0,16.1996,16.2059,16.1744,16.1807,64200.0
2011-01-10 10:10:00,25.63,25.68,25.63,25.64,55600.0,16.1807,16.2122,16.1807,16.187,55600.0
2011-01-10 10:20:00,25.65,25.66,25.63,25.65,64600.0,16.1933,16.1996,16.1807,16.1933,64600.0
2011-01-10 10:30:00,25.66,25.69,25.64,25.66,46200.0,16.1996,16.2185,16.187,16.1996,46200.0
2011-01-10 10:40:00,25.66,25.66,25.63,25.65,49000.0,16.1996,16.1996,16.1807,16.1933,49000.0
2011-01-10 10:50:00,25.65,25.66,25.62,25.65,70200.0,16.1933,16.1996,16.1744,16.1933,70200.0
2011-01-10 11:00:00,25.65,25.71,25.64,25.71,78600.0,16.1933,16.2312,16.187,16.2312,78600.0
2011-01-10 11:10:00,25.71,25.72,25.67,25.68,64000.0,16.2312,16.2375,16.2059,16.2122,64000.0
2011-01-10 11:20:00,25.68,25.71,25.66,25.7,28800.0,16.2122,16.2312,16.1996,16.2249,28800.0
2011-01-10 11:30:00,25.69,25.7,25.67,25.67,23800.0,16.2185,16.2249,16.2059,16.2059,23800.0
2011-01-10 11:40:00,25.67,25.7,25.67,25.68,62200.0,16.2059,16.2249,16.2059,16.2122,62200.0
2011-01-10 11:50:00,25.68,25.73,25.67,25.72,40800.0,16.2122,16.2438,16.2059,16.2375,40800.0
2011-01-10 12:00:00,25.72,25.74,25.7,25.71,19000.0,16.2375,16.2501,16.2249,16.2312,19000.0
2011-01-10 12:10:00,25.7,25.73,25.7,25.72,52400.0,16.2249,16.2438,16.2249,16.2375,52400.0
2011-01-10 12:20:00,25.72,25.74,25.72,25.73,30800.0,16.2375,16.2501,16.2375,16.2438,30800.0
2011-01-10 12:30:00,25.74,25.77,25.74,25.75,34000.0,16.2501,16.269,16.2501,16.2564,34000.0
2011-01-10 12:40:00,25.75,25.78,25.75,25.76,35800.0,16.2564,16.2754,16.2564,16.2627,35800.0
2011-01-10 12:50:00,25.76,25.78,25.74,25.75,51200.0,16.2627,16.2754,16.2501,16.2564,51200.0
2011-01-10 13:00:00,25.75,25.78,25.74,25.74,27200.0,16.2564,16.2754,16.2501,16.2501,27200.0
2011-01-10 13:10:00,25.74,25.74,25.65,25.65,107600.0,16.2501,16.2501,16.1933,16.1933,107600.0
2011-01-10 13:20:00,25.65,25.67,25.64,25.67,41800.0,16.1933,16.2059,16.187,16.2059,41800.0
2011-01-10 13:30:00,25.67,25.75,25.67,25.74,41000.0,16.2059,16.2564,16.2059,16.2501,41000.0
2011-01-10 13:40:00,25.74,25.77,25.73,25.77,38200.0,16.2501,16.269,16.2438,16.269,38200.0
2011-01-10 13:50:00,25.77,25.77,25.75,25.77,24200.0,16.269,16.269,16.2564,16.269,24200.0
2011-01-10 14:00:00,25.77,25.77,25.75,25.75,41200.0,16.269,16.269,16.2564,16.2564,41200.0
2011-01-10 14:10:00,25.76,25.77,25.75,25.75,44600.0,16.2627,16.269,16.2564,16.2564,44600.0
2011-01-10 14:20:00,25.75,25.78,25.75,25.78,17600.0,16.2564,16.2754,16.2564,16.2754,17600.0
2011-01-10 14:30:00,25.78,25.79,25.78,25.79,20800.0,16.2754,16.2817,16.2754,16.2817,20800.0
2011-01-10 14:40:00,25.79,25.8,25.76,25.76,27600.0,16.2817,16.288,16.2627,16.2627,27600.0
2011-01-10 14:50:00,25.77,25.79,25.77,25.78,20200.0,16.269,16.2817,16.269,16.2754,20200.0
2011-01-10 15:00:00,25.79,25.8,25.76,25.77,38600.0,16.2817,16.288,16.2627,16.269,38600.0
2011-01-10 15:10:00,25.78,25.78,25.76,25.77,48000.0,16.2754,16.2754,16.2627,16.269,48000.0
2011-01-10 15:20:00,25.77,25.78,25.75,25.78,55400.0,16.269,16.2754,16.2564,16.2754,55400.0
2011-01-10 15:30:00,25.78,25.8,25.77,25.78,90800.0,16.2754,16.288,16.269,16.2754,90800.0
2011-01-10 15:40:00,25.78,25.78,25.75,25.77,75200.0,16.2754,16.2754,16.2564,16.269,75200.0
2011-01-10 15:50:00,25.77,25.78,25.75,25.77,191000.0,16.269,16.2754,16.2564,16.269,191000.0
2011-01-11 09:30:00,25.75,25.92,25.74,25.83,43400.0,16.2564,16.3637,16.2501,16.3069,43400.0
2011-01-11 09:40:00,25.81,25.85,25.76,25.8,21200.0,16.2943,16.3196,16.2627,16.288,21200.0
2011-01-11 09:50:00,25.8,25.82,25.73,25.73,13800.0,16.288,16.3006,16.2438,16.2438,13800.0
2011-01-11 10:00:00,25.74,25.78,25.72,25.75,38400.0,16.2501,16.2754,16.2375,16.2564,38400.0
2011-01-11 10:10:00,25.75,25.77,25.72,25.77,47800.0,16.2564,16.269,16.2375,16.269,47800.0
2011-01-11 10:20:00,25.77,25.8,25.76,25.8,11200.0,16.269,16.288,16.2627,16.288,11200.0
2011-01-11 10:30:00,25.8,25.8,25.79,25.8,11400.0,16.288,16.288,16.2817,16.288,11400.0
2011-01-11 10:40:00,25.8,25.83,25.79,25.8,23200.0,16.288,16.3069,16.2817,16.288,23200.0
2011-01-11 10:50:00,25.8,25.83,25.8,25.83,7800.0,16.288,16.3069,16.288,16.3069,7800.0
2011-01-11 11:00:00,25.83,25.86,25.83,25.85,20200.0,16.3069,16.3259,16.3069,16.3196,20200.0
2011-01-11 11:10:00,25.84,25.86,25.84,25.85,16800.0,16.3132,16.3259,16.3132,16.3196,16800.0
2011-01-11 11:20:00,25.85,25.86,25.84,25.84,13400.0,16.3196,16.3259,16.3132,16.3132,13400.0
2011-01-11 11:30:00,25.85,25.88,25.84,25.86,39200.0,16.3196,16.3385,16.3132,16.3259,39200.0
2011-01-11 11:40:00,25.86,25.88,25.85,25.85,12200.0,16.3259,16.3385,16.3196,16.3196,12200.0
2011-01-11 11:50:00,25.86,25.89,25.84,25.86,68600.0,16.3259,16.3448,16.3132,16.3259,68600.0
2011-01-11 12:00:00,25.86,25.93,25.86,25.92,70200.0,16.3259,16.3701,16.3259,16.3637,70200.0
2011-01-11 12:10:00,25.91,25.93,25.91,25.91,8400.0,16.3574,16.3701,16.3574,16.3574,8400.0
2011-01-11 12:20:00,25.91,25.92,25.91,25.92,15600.0,16.3574,16.3637,16.3574,16.3637,15600.0
2011-01-11 12:30:00,25.92,25.93,25.9,25.93,38800.0,16.3637,16.3701,16.3511,16.3701,38800.0
2011-01-11 12:40:00,25.92,25.93,25.9,25.93,61400.0,16.3637,16.3701,16.3511,16.3701,61400.0
2011-01-11 12:50:00,25.93,25.93,25.91,25.93,51200.0,16.3701,16.3701,16.3574,16.3701,51200.0
2011-01-11 13:00:00,25.92,25.93,25.9,25.91,43600.0,16.3637,16.3701,16.3511,16.3574,43600.0
2011-01-11 13:10:00,25.91,25.91,25.85,25.86,41400.0,16.3574,16.3574,16.3196,16.3259,41400.0
2011-01-11 13:20:00,25.86,25.87,25.84,25.86,25200.0,16.3259,16.3322,16.3132,16.3259,25200.0
2011-01-11 13:30:00,25.86,25.86,25.83,25.83,8800.0,16.3259,16.3259,16.3069,16.3069,8800.0
2011-01-11 13:40:00,25.84,25.84,25.79,25.82,17000.0,16.3132,16.3132,16.2817,16.3006,17000.0
2011-01-11 13:50:00,25.82,25.82,25.8,25.81,22800.0,16.3006,16.3006,16.288,16.2943,22800.0
2011-01-11 14:00:00,25.82,25.82,25.8,25.81,27000.0,16.3006,16.3006,16.288,16.2943,27000.0
2011-01-11 14:10:00,25.81,25.85,25.8,25.84,41400.0,16.2943,16.3196,16.288,16.3132,41400.0
2011-01-11 14:20:00,25.85,25.86,25.84,25.85,17200.0,16.3196,16.3259,16.3132,16.3196,17200.0
2011-01-11 14:30:00,25.85,25.85,25.8,25.82,61200.0,16.3196,16.3196,16.288,16.3006,61200.0
2011-01-11 14:40:00,25.81,25.83,25.81,25.81,27800.0,16.2943,16.3069,16.2943,16.2943,27800.0
2011-01-11 14:50:00,25.81,25.81,25.77,25.8,55000.0,16.2943,16.2943,16.269,16.288,55000.0
2011-01-11 15:00:00,25.81,25.85,25.8,25.85,52600.0,16.2943,16.3196,16.288,16.3196,52600.0
2011-01-11 15:10:00,25.85,25.88,25.85,25.88,36800.0,16.3196,16.3385,16.3196,16.3385,36800.0
2011-01-11 15:20:00,25.88,25.9,25.87,25.89,44600.0,16.3385,16.3511,16.3322,16.3448,44600.0
2011-01-11 15:30:00,25.89,25.91,25.88,25.89,52800.0,16.3448,16.3574,16.3385,16.3448,52800.0
2011-01-11 15:40:00,25.89,25.91,25.87,25.88,120400.0,16.3448,16.3574,16.3322,16.3385,120400.0
2011-01-11 15:50:00,25.88,25.89,25.85,25.86,175200.0,16.3385,16.3448,16.3196,16.3259,175200.0
2011-01-12 09:30:00,25.95,26.0,25.95,25.99,65600.0,16.3827,16.4143,16.3827,16.4079,65600.0
2011-01-12 09:40:00,25.99,26.0,25.97,26.0,23000.0,16.4079,16.4143,16.3953,16.4143,23000.0
2011-01-12 09:50:00,26.0,26.04,25.99,26.03,62000.0,16.4143,16.4395,16.4079,16.4332,62000.0
2011-01-12 10:00:00,26.03,26.03,26.0,26.0,34200.0,16.4332,16.4332,16.4143,16.4143,34200.0
2011-01-12 10:10:00,26.0,26.03,26.0,26.02,36200.0,16.4143,16.4332,16.4143,16.4269,36200.0
2011-01-12 10:20:00,26.02,26.05,26.0,26.03,56000.0,16.4269,16.4458,16.4143,16.4332,56000.0
2011-01-12 10:30:00,26.02,26.02,26.0,26.0,19600.0,16.4269,16.4269,16.4143,16.4143,19600.0
2011-01-12 10:40:00,26.0,26.01,26.0,26.0,13000.0,16.4143,16.4206,16.4143,16.4143,13000.0
2011-01-12 10:50:00,26.0,26.01,26.0,26.0,35800.0,16.4143,16.4206,16.4143,16.4143,35800.0
2011-01-12 11:00:00,26.0,26.01,25.99,26.0,69200.0,16.4143,16.4206,16.4079,16.4143,69200.0
2011-01-12 11:10:00,26.0,26.04,26.0,26.04,42600.0,16.4143,16.4395,16.4143,16.4395,42600.0
2011-01-12 11:20:00,26.03,26.04,26.03,26.03,52600.0,16.4332,16.4395,16.4332,16.4332,52600.0
2011-01-12 11:30:00,26.03,26.04,26.03,26.03,48200.0,16.4332,16.4395,16.4332,16.4332,48200.0
2011-01-12 11:40:00,26.03,26.04,26.03,26.03,25200.0,16.4332,16.4395,16.4332,16.4332,25200.0
2011-01-12 11:50:00,26.03,26.04,26.03,26.03,62200.0,16.4332,16.4395,16.4332,16.4332,62200.0
2011-01-12 12:00:00,26.03,26.04,26.03,26.03,60600.0,16.4332,16.4395,16.4332,16.4332,60600.0
2011-01-12 12:10:00,26.03,26.04,26.03,26.04,81200.0,16.4332,16.4395,16.4332,16.4395,81200.0
2011-01-12 12:20:00,26.04,26.04,26.03,26.04,32000.0,16.4395,16.4395,16.4332,16.4395,32000.0
2011-01-12 12:30:00,26.04,26.04,26.03,26.03,38000.0,16.4395,16.4395,16.4332,16.4332,38000.0
2011-01-12 12:40:00,26.03,26.05,26.03,26.05,51800.0,16.4332,16.4458,16.4332,16.4458,51800.0
2011-01-12 12:50:00,26.05,26.06,26.03,26.03,37800.0,16.4458,16.4521,16.4332,16.4332,37800.0
2011-01-12 13:00:00,26.03,26.05,26.03,26.04,33400.0,16.4332,16.4458,16.4332,16.4395,33400.0
2011-01-12 13:10:00,26.04,26.04,26.03,26.03,18400.0,16.4395,16.4395,16.4332,16.4332,18400.0
2011-01-12 13:20:00,26.04,26.04,26.0,26.02,29600.0,16.4395,16.4395,16.4143,16.4269,29600.0
2011-01-12 13:30:00,26.02,26.02,26.02,26.02,8200.0,16.4269,16.4269,16.4269,16.4269,8200.0
2011-01-12 13:40:00,26.02,26.02,26.0,26.0,18200.0,16.4269,16.4269,16.4143,16.4143,18200.0
2011-01-12 13:50:00,26.0,26.01,25.99,26.0,27800.0,16.4143,16.4206,16.4079,16.4143,27800.0
2011-01-12 14:00:00,26.0,26.0,25.99,26.0,27000.0,16.4143,16.4143,16.4079,16.4143,27000.0
2011-01-12 14:10:00,26.0,26.0,26.0,26.0,20200.0,16.4143,16.4143,16.4143,16.4143,20200.0
2011-01-12 14:20:00,26.0,26.0,25.97,25.97,27200.0,16.4143,16.4143,16.3953,16.3953,27200.0
2011-01-12 14:30:00,25.98,25.98,25.97,25.98,16600.0,16.4016,16.4016,16.3953,16.4016,16600.0
2011-01-12 14:40:00,25.98,25.98,25.97,25.97,28800.0,16.4016,16.4016,16.3953,16.3953,28800.0
2011-01-12 14:50:00,25.97,25.98,25.97,25.98,31000.0,16.3953,16.4016,16.3953,16.4016,31000.0
2011-01-12 15:00:00,25.98,25.98,25.95,25.95,27800.0,16.4016,16.4016,16.3827,16.3827,27800.0
2011-01-12 15:10:00,25.95,25.96,25.92,25.93,41800.0,16.3827,16.389,16.3637,16.3701,41800.0
2011-01-12 15:20:00,25.93,25.93,25.91,25.92,52800.0,16.3701,16.3701,16.3574,16.3637,52800.0
2011-01-12 15:30:00,25.92,25.92,25.9,25.91,55400.0,16.3637,16.3637,16.3511,16.3574,55400.0
2011-01-12 15:40:00,25.91,25.91,25.89,25.91,68400.0,16.3574,16.3574,16.3448,16.3574,68400.0
2011-01-12 15:50:00,25.91,25.97,25.91,25.96,94000.0,16.3574,16.3953,16.3574,16.389,94000.0
2011-01-13 09:30:00,25.92,25.92,25.81,25.89,109000.0,16.3637,16.3637,16.2943,16.3448,109000.0
2011-01-13 09:40:00,25.89,25.96,25.89,25.95,40400.0,16.3448,16.389,16.3448,16.3827,40400.0
2011-01-13 09:50:00,25.95,26.0,25.93,25.96,17600.0,16.3827,16.4143,16.3701,16.389,17600.0
2011-01-13 10:00:00,25.96,25.96,25.85,25.9,56400.0,16.389,16.389,16.3196,16.3511,56400.0
2011-01-13 10:10:00,25.9,25.91,25.87,25.91,44200.0,16.3511,16.3574,16.3322,16.3574,44200.0
2011-01-13 10:20:00,25.9,25.91,25.86,25.86,23200.0,16.3511,16.3574,16.3259,16.3259,23200.0
2011-01-13 10:30:00,25.87,25.93,25.86,25.93,48200.0,16.3322,16.3701,16.3259,16.3701,48200.0
2011-01-13 10:40:00,25.92,25.94,25.9,25.91,32600.0,16.3637,16.3764,16.3511,16.3574,32600.0
2011-01-13 10:50:00,25.91,25.93,25.91,25.93,8600.0,16.3574,16.3701,16.3574,16.3701,8600.0
2011-01-13 11:00:00,25.93,25.95,25.93,25.95,8800.0,16.3701,16.3827,16.3701,16.3827,8800.0
2011-01-13 11:10:00,25.95,25.96,25.93,25.96,17400.0,16.3827,16.389,16.3701,16.389,17400.0
2011-01-13 11:20:00,25.96,25.97,25.93,25.95,41600.0,16.389,16.3953,16.3701,16.3827,41600.0
2011-01-13 11:30:00,25.95,25.97,25.93,25.93,18400.0,16.3827,16.3953,16.3701,16.3701,18400.0
2011-01-13 11:40:00,25.93,25.94,25.9,25.9,18200.0,16.3701,16.3764,16.3511,16.3511,18200.0
2011-01-13 11:50:00,25.9,25.93,25.9,25.93,13600.0,16.3511,16.3701,16.3511,16.3701,13600.0
2011-01-13 12:00:00,25.93,25.94,25.93,25.94,4400.0,16.3701,16.3764,16.3701,16.3764,4400.0
2011-01-13 12:10:00,25.94,25.97,25.93,25.95,21200.0,16.3764,16.3953,16.3701,16.3827,21200.0
2011-01-13 12:20:00,25.93,25.94,25.93,25.93,8800.0,16.3701,16.3764,16.3701,16.3701,8800.0
2011-01-13 12:30:00,25.93,25.95,25.93,25.94,17800.0,16.3701,16.3827,16.3701,16.3764,17800.0
2011-01-13 12:40:00,25.95,25.97,25.93,25.95,34600.0,16.3827,16.3953,16.3701,16.3827,34600.0
2011-01-13 12:50:00,25.93,25.96,25.93,25.95,12400.0,16.3701,16.389,16.3701,16.3827,12400.0
2011-01-13 13:00:00,25.95,25.96,25.93,25.96,21600.0,16.3827,16.389,16.3701,16.389,21600.0
2011-01-13 13:10:00,25.97,25.99,25.96,25.99,23600.0,16.3953,16.4079,16.389,16.4079,23600.0
2011-01-13 13:20:00,25.99,25.99,25.97,25.98,12200.0,16.4079,16.4079,16.3953,16.4016,12200.0
2011-01-13 13:30:00,25.97,25.98,25.96,25.96,14800.0,16.3953,16.4016,16.389,16.389,14800.0
2011-01-13 13:40:00,25.95,25.95,25.93,25.93,17000.0,16.3827,16.3827,16.3701,16.3701,17000.0
2011-01-13 13:50:00,25.93,25.97,25.93,25.97,24200.0,16.3701,16.3953,16.3701,16.3953,24200.0
2011-01-13 14:00:00,25.96,25.99,25.96,25.99,42800.0,16.389,16.4079,16.389,16.4079,42800.0
2011-01-13 14:10:00,25.99,25.99,25.97,25.98,51400.0,16.4079,16.4079,16.3953,16.4016,51400.0
2011-01-13 14:20:00,25.98,26.0,25.97,26.0,38600.0,16.4016,16.4143,16.3953,16.4143,38600.0
2011-01-13 14:30:00,26.0,26.04,26.0,26.04,59800.0,16.4143,16.4395,16.4143,16.4395,59800.0
2011-01-13 14:40:00,26.03,26.03,26.02,26.02,14800.0,16.4332,16.4332,16.4269,16.4269,14800.0
2011-01-13 14:50:00,26.02,26.05,26.0,26.04,63400.0,16.4269,16.4458,16.4143,16.4395,63400.0
2011-01-13 15:00:00,26.05,26.06,26.04,26.05,41000.0,16.4458,16.4521,16.4395,16.4458,41000.0
2011-01-13 15:10:00,26.04,26.07,26.04,26.06,49000.0,16.4395,16.4584,16.4395,16.4521,49000.0
2011-01-13 15:20:00,26.05,26.07,26.02,26.02,68600.0,16.4458,16.4584,16.4269,16.4269,68600.0
2011-01-13 15:30:00,26.02,26.02,25.98,26.0,60800.0,16.4269,16.4269,16.4016,16.4143,60800.0
2011-01-13 15:40:00,26.0,26.0,25.98,26.0,115600.0,16.4143,16.4143,16.4016,16.4143,115600.0
2011-01-13 15:50:00,26.0,26.0,25.97,25.99,146000.0,16.4143,16.4143,16.3953,16.4079,146000.0
2011-01-14 09:30:00,25.94,26.02,25.93,26.0,106400.0,16.3764,16.4269,16.3701,16.4143,106400.0
2011-01-14 09:40:00,26.01,26.09,26.0,26.09,51400.0,16.4206,16.4711,16.4143,16.4711,51400.0
2011-01-14 09:50:00,26.09,26.12,26.04,26.12,67400.0,16.4711,16.49,16.4395,16.49,67400.0
2011-01-14 10:00:00,26.12,26.17,26.11,26.17,44800.0,16.49,16.5216,16.4837,16.5216,44800.0
2011-01-14 10:10:00,26.17,26.17,26.15,26.15,24800.0,16.5216,16.5216,16.5089,16.5089,24800.0
2011-01-14 10:20:00,26.15,26.15,26.09,26.09,47400.0,16.5089,16.5089,16.4711,16.4711,47400.0
2011-01-14 10:30:00,26.1,26.15,26.1,26.14,41200.0,16.4774,16.5089,16.4774,16.5026,41200.0
2011-01-14 10:40:00,26.14,26.17,26.11,26.15,65200.0,16.5026,16.5216,16.4837,16.5089,65200.0
2011-01-14 10:50:00,26.15,26.18,26.15,26.16,73600.0,16.5089,16.5279,16.5089,16.5153,73600.0
2011-01-14 11:00:00,26.16,26.17,26.13,26.14,28600.0,16.5153,16.5216,16.4963,16.5026,28600.0
2011-01-14 11:10:00,26.15,26.15,26.11,26.11,25000.0,16.5089,16.5089,16.4837,16.4837,25000.0
2011-01-14 11:20:00,26.11,26.13,26.1,26.13,25200.0,16.4837,16.4963,16.4774,16.4963,25200.0
2011-01-14 11:30:00,26.13,26.15,26.12,26.15,30600.0,16.4963,16.5089,16.49,16.5089,30600.0
2011-01-14 11:40:00,26.14,26.17,26.14,26.16,32600.0,16.5026,16.5216,16.5026,16.5153,32600.0
2011-01-14 11:50:00,26.16,26.16,26.14,26.15,22600.0,16.5153,16.5153,16.5026,16.5089,22600.0
2011-01-14 12:00:00,26.15,26.18,26.15,26.17,31800.0,16.5089,16.5279,16.5089,16.5216,31800.0
2011-01-14 12:10:00,26.17,26.17,26.14,26.14,20800.0,16.5216,16.5216,16.5026,16.5026,20800.0
2011-01-14 12:20:00,26.15,26.16,26.13,26.14,23800.0,16.5089,16.5153,16.4963,16.5026,23800.0
2011-01-14 12:30:00,26.14,26.17,26.14,26.15,18800.0,16.5026,16.5216,16.5026,16.5089,18800.0
2011-01-14 12:40:00,26.14,26.14,26.12,26.12,24000.0,16.5026,16.5026,16.49,16.49,24000.0
2011-01-14 12:50:00,26.12,26.15,26.11,26.15,29600.0,16.49,16.5089,16.4837,16.5089,29600.0
2011-01-14 13:00:00,26.15,26.16,26.15,26.15,16200.0,16.5089,16.5153,16.5089,16.5089,16200.0
2011-01-14 13:10:00,26.15,26.16,26.15,26.16,13600.0,16.5089,16.5153,16.5089,16.5153,13600.0
2011-01-14 13:20:00,26.16,26.17,26.16,26.16,61800.0,16.5153,16.5216,16.5153,16.5153,61800.0
2011-01-14 13:30:00,26.16,26.17,26.16,26.17,15200.0,16.5153,16.5216,16.5153,16.5216,15200.0
2011-01-14 13:40:00,26.17,26.17,26.15,26.16,16200.0,16.5216,16.5216,16.5089,16.5153,16200.0
2011-01-14 13:50:00,26.15,26.17,26.15,26.16,46800.0,16.5089,16.5216,16.5089,16.5153,46800.0
2011-01-14 14:00:00,26.16,26.17,26.16,26.17,28200.0,16.5153,16.5216,16.5153,16.5216,28200.0
2011-01-14 14:10:00,26.16,26.17,26.14,26.14,24200.0,16.5153,16.5216,16.5026,16.5026,24200.0
2011-01-14 14:20:00,26.14,26.14,26.14,26.14,7000.0,16.5026,16.5026,16.5026,16.5026,7000.0
2011-01-14 14:30:00,26.14,26.16,26.14,26.15,29800.0,16.5026,16.5153,16.5026,16.5089,29800.0
2011-01-14 14:40:00,26.15,26.15,26.11,26.15,32600.0,16.5089,16.5089,16.4837,16.5089,32600.0
2011-01-14 14:50:00,26.15,26.16,26.14,26.16,21000.0,16.5089,16.5153,16.5026,16.5153,21000.0
2011-01-14 15:00:00,26.15,26.17,26.15,26.17,27800.0,16.5089,16.5216,16.5089,16.5216,27800.0
2011-01-14 15:10:00,26.16,26.17,26.16,26.16,21800.0,16.5153,16.5216,16.5153,16.5153,21800.0
2011-01-14 15:20:00,26.16,26.16,26.15,26.15,38400.0,16.5153,16.5153,16.5089,16.5089,38400.0
2011-01-14 15:30:00,26.15,26.15,26.12,26.12,43800.0,16.5089,16.5089,16.49,16.49,43800.0
2011-01-14 15:40:00,26.13,26.17,26.13,26.16,101200.0,16.4963,16.5216,16.4963,16.5153,101200.0
2011-01-14 15:50:00,26.17,26.17,26.14,26.16,248400.0,16.5216,16.5216,16.5026,16.5153,248400.0
2011-01-18 09:30:00,26.24,26.25,26.15,26.18,47200.0,16.5658,16.5721,16.5089,16.5279,47200.0
2011-01-18 09:40:00,26.19,26.19,26.15,26.16,22200.0,16.5342,16.5342,16.5089,16.5153,22200.0
2011-01-18 09:50:00,26.16,26.17,26.13,26.14,42600.0,16.5153,16.5216,16.4963,16.5026,42600.0
2011-01-18 10:00:00,26.14,26.15,26.09,26.09,64200.0,16.5026,16.5089,16.4711,16.4711,64200.0
2011-01-18 10:10:00,26.09,26.09,26.04,26.04,98000.0,16.4711,16.4711,16.4395,16.4395,98000.0
2011-01-18 10:20:00,26.04,26.06,26.01,26.03,142400.0,16.4395,16.4521,16.4206,16.4332,142400.0
2011-01-18 10:30:00,26.04,26.05,26.03,26.05,93600.0,16.4395,16.4458,16.4332,16.4458,93600.0
2011-01-18 10:40:00,26.05,26.06,26.02,26.03,67600.0,16.4458,16.4521,16.4269,16.4332,67600.0
2011-01-18 10:50:00,26.03,26.06,26.02,26.06,57600.0,16.4332,16.4521,16.4269,16.4521,57600.0
2011-01-18 11:00:00,26.06,26.08,26.04,26.04,52800.0,16.4521,16.4648,16.4395,16.4395,52800.0
2011-01-18 11:10:00,26.04,26.05,26.03,26.05,59000.0,16.4395,16.4458,16.4332,16.4458,59000.0
2011-01-18 11:20:00,26.05,26.06,25.97,25.98,123400.0,16.4458,16.4521,16.3953,16.4016,123400.0
2011-01-18 11:30:00,25.98,25.98,25.9,25.9,77000.0,16.4016,16.4016,16.3511,16.3511,77000.0
2011-01-18 11:40:00,25.9,25.94,25.88,25.94,62600.0,16.3511,16.3764,16.3385,16.3764,62600.0
2011-01-18 11:50:00,25.95,25.99,25.94,25.98,69400.0,16.3827,16.4079,16.3764,16.4016,69400.0
2011-01-18 12:00:00,25.98,26.06,25.95,26.06,97800.0,16.4016,16.4521,16.3827,16.4521,97800.0
2011-01-18 12:10:00,26.05,26.09,26.05,26.09,126600.0,16.4458,16.4711,16.4458,16.4711,126600.0
2011-01-18 12:20:00,26.09,26.11,26.05,26.06,61800.0,16.4711,16.4837,16.4458,16.4521,61800.0
2011-01-18 12:30:00,26.06,26.07,26.04,26.05,57600.0,16.4521,16.4584,16.4395,16.4458,57600.0
2011-01-18 12:40:00,26.05,26.09,26.04,26.09,49200.0,16.4458,16.4711,16.4395,16.4711,49200.0
2011-01-18 12:50:00,26.09,26.13,26.09,26.1,72800.0,16.4711,16.4963,16.4711,16.4774,72800.0
2011-01-18 13:00:00,26.1,26.11,26.1,26.11,27600.0,16.4774,16.4837,16.4774,16.4837,27600.0
2011-01-18 13:10:00,26.11,26.11,26.07,26.07,38800.0,16.4837,16.4837,16.4584,16.4584,38800.0
2011-01-18 13:20:00,26.07,26.12,26.05,26.1,65000.0,16.4584,16.49,16.4458,16.4774,65000.0
2011-01-18 13:30:00,26.09,26.09,26.04,26.04,48600.0,16.4711,16.4711,16.4395,16.4395,48600.0
2011-01-18 13:40:00,26.04,26.04,26.0,26.02,35000.0,16.4395,16.4395,16.4143,16.4269,35000.0
2011-01-18 13:50:00,26.03,26.03,25.99,25.99,27000.0,16.4332,16.4332,16.4079,16.4079,27000.0
2011-01-18 14:00:00,25.99,25.99,25.97,25.99,47600.0,16.4079,16.4079,16.3953,16.4079,47600.0
2011-01-18 14:10:00,25.98,26.02,25.98,26.01,40000.0,16.4016,16.4269,16.4016,16.4206,40000.0
2011-01-18 14:20:00,26.01,26.02,26.0,26.0,32800.0,16.4206,16.4269,16.4143,16.4143,32800.0
2011-01-18 14:30:00,26.0,26.0,25.97,25.97,50000.0,16.4143,16.4143,16.3953,16.3953,50000.0
2011-01-18 14:40:00,25.97,25.98,25.95,25.97,64000.0,16.3953,16.4016,16.3827,16.3953,64000.0
2011-01-18 14:50:00,25.97,26.03,25.97,26.03,50200.0,16.3953,16.4332,16.3953,16.4332,50200.0
2011-01-18 15:00:00,26.03,26.03,26.03,26.03,36800.0,16.4332,16.4332,16.4332,16.4332,36800.0
2011-01-18 15:10:00,26.03,26.03,26.03,26.03,47800.0,16.4332,16.4332,16.4332,16.4332,47800.0
2011-01-18 15:20:00,26.03,26.04,26.02,26.03,51000.0,16.4332,16.4395,16.4269,16.4332,51000.0
2011-01-18 15:30:00,26.04,26.04,26.02,26.03,98000.0,16.4395,16.4395,16.4269,16.4332,98000.0
2011-01-18 15:40:00,26.04,26.05,26.03,26.04,98000.0,16.4395,16.4458,16.4332,16.4395,98000.0
2011-01-18 15:50:00,26.04,26.07,26.04,26.05,161000.0,16.4395,16.4584,16.4395,16.4458,161000.0
2011-01-19 09:30:00,26.07,26.13,26.0,26.08,74400.0,16.4584,16.4963,16.4143,16.4648,74400.0
2011-01-19 09:40:00,26.08,26.08,26.02,26.03,34000.0,16.4648,16.4648,16.4269,16.4332,34000.0
2011-01-19 09:50:00,26.03,26.03,25.97,26.0,48800.0,16.4332,16.4332,16.3953,16.4143,48800.0
2011-01-19 10:00:00,26.0,26.03,26.0,26.02,59800.0,16.4143,16.4332,16.4143,16.4269,59800.0
2011-01-19 10:10:00,26.02,26.02,25.97,25.97,65200.0,16.4269,16.4269,16.3953,16.3953,65200.0
2011-01-19 10:20:00,25.97,26.01,25.95,26.01,100200.0,16.3953,16.4206,16.3827,16.4206,100200.0
2011-01-19 10:30:00,26.0,26.1,26.0,26.04,148800.0,16.4143,16.4774,16.4143,16.4395,148800.0
2011-01-19 10:40:00,26.05,26.1,26.04,26.1,55000.0,16.4458,16.4774,16.4395,16.4774,55000.0
2011-01-19 10:50:00,26.09,26.13,26.08,26.11,60600.0,16.4711,16.4963,16.4648,16.4837,60600.0
2011-01-19 11:00:00,26.11,26.11,26.07,26.07,36000.0,16.4837,16.4837,16.4584,16.4584,36000.0
2011-01-19 11:10:00,26.07,26.07,26.02,26.03,33400.0,16.4584,16.4584,16.4269,16.4332,33400.0
2011-01-19 11:20:00,26.03,26.04,26.0,26.0,31000.0,16.4332,16.4395,16.4143,16.4143,31000.0
2011-01-19 11:30:00,26.0,26.02,25.98,25.98,32200.0,16.4143,16.4269,16.4016,16.4016,32200.0
2011-01-19 11:40:00,25.98,25.98,25.94,25.94,29800.0,16.4016,16.4016,16.3764,16.3764,29800.0
2011-01-19 11:50:00,25.94,25.95,25.91,25.92,28200.0,16.3764,16.3827,16.3574,16.3637,28200.0
2011-01-19 12:00:00,25.92,25.92,25.89,25.9,25400.0,16.3637,16.3637,16.3448,16.3511,25400.0
2011-01-19 12:10:00,25.89,25.92,25.89,25.91,37400.0,16.3448,16.3637,16.3448,16.3574,37400.0
2011-01-19 12:20:00,25.91,25.95,25.91,25.95,71400.0,16.3574,16.3827,16.3574,16.3827,71400.0
2011-01-19 12:30:00,25.95,25.96,25.93,25.95,79800.0,16.3827,16.389,16.3701,16.3827,79800.0
2011-01-19 12:40:00,25.96,25.96,25.95,25.95,40600.0,16.389,16.389,16.3827,16.3827,40600.0
2011-01-19 12:50:00,25.95,25.97,25.95,25.95,41400.0,16.3827,16.3953,16.3827,16.3827,41400.0
2011-01-19 13:00:00,25.95,25.98,25.94,25.96,53000.0,16.3827,16.4016,16.3764,16.389,53000.0
2011-01-19 13:10:00,25.96,25.97,25.95,25.95,44800.0,16.389,16.3953,16.3827,16.3827,44800.0
2011-01-19 13:20:00,25.95,25.97,25.93,25.97,36000.0,16.3827,16.3953,16.3701,16.3953,36000.0
2011-01-19 13:30:00,25.97,25.97,25.95,25.95,36000.0,16.3953,16.3953,16.3827,16.3827,36000.0
2011-01-19 13:40:00,25.95,25.95,25.93,25.93,32200.0,16.3827,16.3827,16.3701,16.3701,32200.0
2011-01-19 13:50:00,25.93,25.93,25.9,25.91,40200.0,16.3701,16.3701,16.3511,16.3574,40200.0
2011-01-19 14:00:00,25.91,25.92,25.9,25.91,31200.0,16.3574,16.3637,16.3511,16.3574,31200.0
2011-01-19 14:10:00,25.9,25.92,25.9,25.92,50000.0,16.3511,16.3637,16.3511,16.3637,50000.0
2011-01-19 14:20:00,25.92,25.94,25.91,25.92,77000.0,16.3637,16.3764,16.3574,16.3637,77000.0
2011-01-19 14:30:00,25.92,25.93,25.92,25.93,30000.0,16.3637,16.3701,16.3637,16.3701,30000.0
2011-01-19 14:40:00,25.93,25.93,25.91,25.92,55000.0,16.3701,16.3701,16.3574,16.3637,55000.0
2011-01-19 14:50:00,25.92,25.93,25.91,25.93,96800.0,16.3637,16.3701,16.3574,16.3701,96800.0
2011-01-19 15:00:00,25.93,25.95,25.92,25.92,35400.0,16.3701,16.3827,16.3637,16.3637,35400.0
2011-01-19 15:10:00,25.92,25.94,25.9,25.94,63200.0,16.3637,16.3764,16.3511,16.3764,63200.0
2011-01-19 15:20:00,25.93,25.95,25.93,25.94,74200.0,16.3701,16.3827,16.3701,16.3764,74200.0
2011-01-19 15:30:00,25.95,25.97,25.93,25.96,97200.0,16.3827,16.3953,16.3701,16.389,97200.0
2011-01-19 15:40:00,25.96,26.0,25.96,25.98,122400.0,16.389,16.4143,16.389,16.4016,122400.0
2011-01-19 15:50:00,25.99,25.99,25.95,25.96,164000.0,16.4079,16.4079,16.3827,16.389,164000.0
2011-01-20 09:30:00,25.97,26.39,25.97,26.22,346000.0,16.3953,16.6605,16.3953,16.5531,346000.0
2011-01-20 09:40:00,26.23,26.25,26.11,26.18,187800.0,16.5595,16.5721,16.4837,16.5279,187800.0
2011-01-20 09:50:00,26.18,26.2,26.08,26.13,239200.0,16.5279,16.5405,16.4648,16.4963,239200.0
2011-01-20 10:00:00,26.13,26.13,26.02,26.02,81400.0,16.4963,16.4963,16.4269,16.4269,81400.0
2011-01-20 10:10:00,26.03,26.03,25.95,25.97,69600.0,16.4332,16.4332,16.3827,16.3953,69600.0
2011-01-20 10:20:00,25.97,25.99,25.87,25.98,266400.0,16.3953,16.4079,16.3322,16.4016,266400.0
2011-01-20 10:30:00,25.98,26.02,25.97,26.0,137800.0,16.4016,16.4269,16.3953,16.4143,137800.0
2011-01-20 10:40:00,26.0,26.18,26.0,26.15,263800.0,16.4143,16.5279,16.4143,16.5089,263800.0
2011-01-20 10:50:00,26.14,26.22,26.11,26.18,115600.0,16.5026,16.5531,16.4837,16.5279,115600.0
2011-01-20 11:00:00,26.18,26.21,26.17,26.17,86200.0,16.5279,16.5468,16.5216,16.5216,86200.0
2011-01-20 11:10:00,26.17,26.21,26.17,26.2,22200.0,16.5216,16.5468,16.5216,16.5405,22200.0
2011-01-20 11:20:00,26.2,26.22,26.19,26.21,35000.0,16.5405,16.5531,16.5342,16.5468,35000.0
2011-01-20 11:30:00,26.21,26.25,26.2,26.25,41200.0,16.5468,16.5721,16.5405,16.5721,41200.0
2011-01-20 11:40:00,26.25,26.26,26.23,26.25,44600.0,16.5721,16.5784,16.5595,16.5721,44600.0
2011-01-20 11:50:00,26.25,26.28,26.25,26.28,37800.0,16.5721,16.591,16.5721,16.591,37800.0
2011-01-20 12:00:00,26.29,26.29,26.25,26.27,50200.0,16.5973,16.5973,16.5721,16.5847,50200.0
2011-01-20 12:10:00,26.27,26.27,26.24,26.24,36000.0,16.5847,16.5847,16.5658,16.5658,36000.0
2011-01-20 12:20:00,26.24,26.27,26.24,26.26,29400.0,16.5658,16.5847,16.5658,16.5784,29400.0
2011-01-20 12:30:00,26.25,26.27,26.23,26.23,45200.0,16.5721,16.5847,16.5595,16.5595,45200.0
2011-01-20 12:40:00,26.23,26.23,26.18,26.18,78000.0,16.5595,16.5595,16.5279,16.5279,78000.0
2011-01-20 12:50:00,26.18,26.21,26.17,26.21,34200.0,16.5279,16.5468,16.5216,16.5468,34200.0
2011-01-20 13:00:00,26.21,26.21,26.16,26.17,36400.0,16.5468,16.5468,16.5153,16.5216,36400.0
2011-01-20 13:10:00,26.17,26.21,26.17,26.21,30200.0,16.5216,16.5468,16.5216,16.5468,30200.0
2011-01-20 13:20:00,26.21,26.21,26.17,26.18,43200.0,16.5468,16.5468,16.5216,16.5279,43200.0
2011-01-20 13:30:00,26.18,26.21,26.18,26.2,37200.0,16.5279,16.5468,16.5279,16.5405,37200.0
2011-01-20 13:40:00,26.21,26.21,26.18,26.2,28400.0,16.5468,16.5468,16.5279,16.5405,28400.0
2011-01-20 13:50:00,26.2,26.21,26.16,26.18,43000.0,16.5405,16.5468,16.5153,16.5279,43000.0
2011-01-20 14:00:00,26.18,26.21,26.17,26.18,40400.0,16.5279,16.5468,16.5216,16.5279,40400.0
2011-01-20 14:10:00,26.18,26.2,26.16,26.16,42000.0,16.5279,16.5405,16.5153,16.5153,42000.0
2011-01-20 14:20:00,26.16,26.16,26.13,26.14,38000.0,16.5153,16.5153,16.4963,16.5026,38000.0
2011-01-20 14:30:00,26.14,26.16,26.13,26.14,49200.0,16.5026,16.5153,16.4963,16.5026,49200.0
2011-01-20 14:40:00,26.14,26.14,26.11,26.11,43600.0,16.5026,16.5026,16.4837,16.4837,43600.0
2011-01-20 14:50:00,26.12,26.12,26.08,26.1,90000.0,16.49,16.49,16.4648,16.4774,90000.0
2011-01-20 15:00:00,26.1,26.14,26.09,26.14,49600.0,16.4774,16.5026,16.4711,16.5026,49600.0
2011-01-20 15:10:00,26.14,26.17,26.14,26.15,41200.0,16.5026,16.5216,16.5026,16.5089,41200.0
2011-01-20 15:20:00,26.15,26.17,26.14,26.16,52600.0,16.5089,16.5216,16.5026,16.5153,52600.0
2011-01-20 15:30:00,26.16,26.16,26.13,26.15,76200.0,16.5153,16.5153,16.4963,16.5089,76200.0
2011-01-20 15:40:00,26.15,26.17,26.13,26.15,241800.0,16.5089,16.5216,16.4963,16.5089,241800.0
2011-01-20 15:50:00,26.15,26.18,26.14,26.17,652800.0,16.5089,16.5279,16.5026,16.5216,652800.0
2011-01-21 09:30:00,26.35,26.36,26.13,26.15,302400.0,16.6352,16.6415,16.4963,16.5089,302400.0
2011-01-21 09:40:00,26.16,26.21,26.13,26.18,31200.0,16.5153,16.5468,16.4963,16.5279,31200.0
2011-01-21 09:50:00,26.18,26.23,26.17,26.21,58800.0,16.5279,16.5595,16.5216,16.5468,58800.0
2011-01-21 10:00:00,26.21,26.22,26.16,26.17,24000.0,16.5468,16.5531,16.5153,16.5216,24000.0
2011-01-21 10:10:00,26.17,26.21,26.17,26.19,51400.0,16.5216,16.5468,16.5216,16.5342,51400.0
2011-01-21 10:20:00,26.18,26.21,26.18,26.2,25200.0,16.5279,16.5468,16.5279,16.5405,25200.0
2011-01-21 10:30:00,26.2,26.24,26.18,26.23,60400.0,16.5405,16.5658,16.5279,16.5595,60400.0
2011-01-21 10:40:00,26.23,26.29,26.23,26.25,351000.0,16.5595,16.5973,16.5595,16.5721,351000.0
2011-01-21 10:50:00,26.26,26.31,26.25,26.29,32800.0,16.5784,16.61,16.5721,16.5973,32800.0
2011-01-21 11:00:00,26.29,26.29,26.19,26.21,33200.0,16.5973,16.5973,16.5342,16.5468,33200.0
2011-01-21 11:10:00,26.21,26.25,26.21,26.25,23800.0,16.5468,16.5721,16.5468,16.5721,23800.0
2011-01-21 11:20:00,26.24,26.3,26.24,26.29,36200.0,16.5658,16.6036,16.5658,16.5973,36200.0
2011-01-21 11:30:00,26.29,26.32,26.29,26.32,50000.0,16.5973,16.6163,16.5973,16.6163,50000.0
2011-01-21 11:40:00,26.32,26.33,26.28,26.28,34200.0,16.6163,16.6226,16.591,16.591,34200.0
2011-01-21 11:50:00,26.29,26.3,26.28,26.3,37600.0,16.5973,16.6036,16.591,16.6036,37600.0
2011-01-21 12:00:00,26.3,26.3,26.27,26.29,21600.0,16.6036,16.6036,16.5847,16.5973,21600.0
2011-01-21 12:10:00,26.29,26.3,26.27,26.3,35200.0,16.5973,16.6036,16.5847,16.6036,35200.0
2011-01-21 12:20:00,26.3,26.31,26.25,26.26,35800.0,16.6036,16.61,16.5721,16.5784,35800.0
2011-01-21 12:30:00,26.25,26.26,26.24,26.24,26600.0,16.5721,16.5784,16.5658,16.5658,26600.0
2011-01-21 12:40:00,26.24,26.24,26.22,26.24,48800.0,16.5658,16.5658,16.5531,16.5658,48800.0
2011-01-21 12:50:00,26.24,26.25,26.24,26.25,14600.0,16.5658,16.5721,16.5658,16.5721,14600.0
2011-01-21 13:00:00,26.25,26.25,26.24,26.25,27400.0,16.5721,16.5721,16.5658,16.5721,27400.0
2011-01-21 13:10:00,26.24,26.25,26.24,26.25,29800.0,16.5658,16.5721,16.5658,16.5721,29800.0
2011-01-21 13:20:00,26.25,26.25,26.21,26.21,24600.0,16.5721,16.5721,16.5468,16.5468,24600.0
2011-01-21 13:30:00,26.22,26.23,26.21,26.21,51400.0,16.5531,16.5595,16.5468,16.5468,51400.0
2011-01-21 13:40:00,26.22,26.23,26.21,26.21,26800.0,16.5531,16.5595,16.5468,16.5468,26800.0
2011-01-21 13:50:00,26.21,26.22,26.21,26.22,16200.0,16.5468,16.5531,16.5468,16.5531,16200.0
2011-01-21 14:00:00,26.21,26.22,26.21,26.21,27600.0,16.5468,16.5531,16.5468,16.5468,27600.0
2011-01-21 14:10:00,26.22,26.22,26.2,26.2,40000.0,16.5531,16.5531,16.5405,16.5405,40000.0
2011-01-21 14:20:00,26.2,26.2,26.2,26.2,26600.0,16.5405,16.5405,16.5405,16.5405,26600.0
2011-01-21 14:30:00,26.2,26.2,26.19,26.19,48200.0,16.5405,16.5405,16.5342,16.5342,48200.0
2011-01-21 14:40:00,26.19,26.19,26.17,26.18,52200.0,16.5342,16.5342,16.5216,16.5279,52200.0
2011-01-21 14:50:00,26.18,26.19,26.18,26.18,39600.0,16.5279,16.5342,16.5279,16.5279,39600.0
2011-01-21 15:00:00,26.18,26.2,26.18,26.19,36200.0,16.5279,16.5405,16.5279,16.5342,36200.0
2011-01-21 15:10:00,26.2,26.2,26.19,26.2,42400.0,16.5405,16.5405,16.5342,16.5405,42400.0
2011-01-21 15:20:00,26.2,26.23,26.19,26.22,70800.0,16.5405,16.5595,16.5342,16.5531,70800.0
2011-01-21 15:30:00,26.22,26.23,26.2,26.21,67800.0,16.5531,16.5595,16.5405,16.5468,67800.0
2011-01-21 15:40:00,26.21,26.22,26.19,26.2,139600.0,16.5468,16.5531,16.5342,16.5405,139600.0
2011-01-21 15:50:00,26.2,26.22,26.18,26.21,201000.0,16.5405,16.5531,16.5279,16.5468,201000.0
2011-01-24 09:30:00,26.16,26.24,26.16,26.22,54000.0,16.5153,16.5658,16.5153,16.5531,54000.0
2011-01-24 09:40:00,26.22,26.31,26.22,26.31,22000.0,16.5531,16.61,16.5531,16.61,22000.0
2011-01-24 09:50:00,26.32,26.32,26.23,26.23,21400.0,16.6163,16.6163,16.5595,16.5595,21400.0
2011-01-24 10:00:00,26.24,26.25,26.22,26.23,29000.0,16.5658,16.5721,16.5531,16.5595,29000.0
2011-01-24 10:10:00,26.24,26.29,26.24,26.27,21800.0,16.5658,16.5973,16.5658,16.5847,21800.0
2011-01-24 10:20:00,26.26,26.29,26.25,26.29,21200.0,16.5784,16.5973,16.5721,16.5973,21200.0
2011-01-24 10:30:00,26.29,26.32,26.29,26.32,22400.0,16.5973,16.6163,16.5973,16.6163,22400.0
2011-01-24 10:40:00,26.31,26.33,26.31,26.33,18600.0,16.61,16.6226,16.61,16.6226,18600.0
2011-01-24 10:50:00,26.33,26.36,26.33,26.36,45800.0,16.6226,16.6415,16.6226,16.6415,45800.0
2011-01-24 11:00:00,26.36,26.39,26.36,26.37,36600.0,16.6415,16.6605,16.6415,16.6478,36600.0
2011-01-24 11:10:00,26.36,26.36,26.35,26.35,23800.0,16.6415,16.6415,16.6352,16.6352,23800.0
2011-01-24 11:20:00,26.36,26.36,26.32,26.33,84800.0,16.6415,16.6415,16.6163,16.6226,84800.0
2011-01-24 11:30:00,26.33,26.33,26.3,26.3,30800.0,16.6226,16.6226,16.6036,16.6036,30800.0
2011-01-24 11:40:00,26.3,26.32,26.29,26.32,17000.0,16.6036,16.6163,16.5973,16.6163,17000.0
2011-01-24 11:50:00,26.32,26.32,26.29,26.29,26000.0,16.6163,16.6163,16.5973,16.5973,26000.0
2011-01-24 12:00:00,26.29,26.31,26.29,26.3,18600.0,16.5973,16.61,16.5973,16.6036,18600.0
2011-01-24 12:10:00,26.3,26.31,26.3,26.31,14600.0,16.6036,16.61,16.6036,16.61,14600.0
2011-01-24 12:20:00,26.3,26.31,26.3,26.3,25800.0,16.6036,16.61,16.6036,16.6036,25800.0
2011-01-24 12:30:00,26.3,26.31,26.3,26.3,35000.0,16.6036,16.61,16.6036,16.6036,35000.0
2011-01-24 12:40:00,26.3,26.3,26.29,26.29,49200.0,16.6036,16.6036,16.5973,16.5973,49200.0
2011-01-24 12:50:00,26.29,26.3,26.29,26.29,37000.0,16.5973,16.6036,16.5973,16.5973,37000.0
2011-01-24 13:00:00,26.29,26.29,26.28,26.29,39400.0,16.5973,16.5973,16.591,16.5973,39400.0
2011-01-24 13:10:00,26.29,26.31,26.29,26.3,21800.0,16.5973,16.61,16.5973,16.6036,21800.0
2011-01-24 13:20:00,26.31,26.31,26.3,26.31,30200.0,16.61,16.61,16.6036,16.61,30200.0
2011-01-24 13:30:00,26.31,26.32,26.3,26.31,23600.0,16.61,16.6163,16.6036,16.61,23600.0
2011-01-24 13:40:00,26.31,26.33,26.31,26.33,25800.0,16.61,16.6226,16.61,16.6226,25800.0
2011-01-24 13:50:00,26.33,26.35,26.32,26.35,38200.0,16.6226,16.6352,16.6163,16.6352,38200.0
2011-01-24 14:00:00,26.35,26.36,26.35,26.36,36000.0,16.6352,16.6415,16.6352,16.6415,36000.0
2011-01-24 14:10:00,26.36,26.39,26.35,26.38,49400.0,16.6415,16.6605,16.6352,16.6542,49400.0
2011-01-24 14:20:00,26.38,26.39,26.36,26.36,26800.0,16.6542,16.6605,16.6415,16.6415,26800.0
2011-01-24 14:30:00,26.36,26.36,26.35,26.35,47800.0,16.6415,16.6415,16.6352,16.6352,47800.0
2011-01-24 14:40:00,26.35,26.35,26.32,26.32,41600.0,16.6352,16.6352,16.6163,16.6163,41600.0
2011-01-24 14:50:00,26.32,26.32,26.29,26.29,43600.0,16.6163,16.6163,16.5973,16.5973,43600.0
2011-01-24 15:00:00,26.29,26.3,26.29,26.3,40400.0,16.5973,16.6036,16.5973,16.6036,40400.0
2011-01-24 15:10:00,26.3,26.31,26.29,26.29,71200.0,16.6036,16.61,16.5973,16.5973,71200.0
2011-01-24 15:20:00,26.29,26.29,26.26,26.27,59600.0,16.5973,16.5973,16.5784,16.5847,59600.0
2011-01-24 15:30:00,26.27,26.28,26.25,26.28,98200.0,16.5847,16.591,16.5721,16.591,98200.0
2011-01-24 15:40:00,26.28,26.32,26.26,26.27,142200.0,16.591,16.6163,16.5784,16.5847,142200.0
2011-01-24 15:50:00,26.28,26.31,26.27,26.3,221400.0,16.591,16.61,16.5847,16.6036,221400.0
2011-01-25 09:30:00,26.3,26.33,26.28,26.3,43000.0,16.6036,16.6226,16.591,16.6036,43000.0
2011-01-25 09:40:00,26.3,26.36,26.29,26.36,26200.0,16.6036,16.6415,16.5973,16.6415,26200.0
2011-01-25 09:50:00,26.36,26.38,26.33,26.38,28800.0,16.6415,16.6542,16.6226,16.6542,28800.0
2011-01-25 10:00:00,26.39,26.42,26.29,26.32,72600.0,16.6605,16.6794,16.5973,16.6163,72600.0
2011-01-25 10:10:00,26.32,26.33,26.27,26.27,40000.0,16.6163,16.6226,16.5847,16.5847,40000.0
2011-01-25 10:20:00,26.26,26.31,26.25,26.25,43800.0,16.5784,16.61,16.5721,16.5721,43800.0
2011-01-25 10:30:00,26.27,26.3,26.25,26.26,35200.0,16.5847,16.6036,16.5721,16.5784,35200.0
2011-01-25 10:40:00,26.27,26.3,26.25,26.28,63000.0,16.5847,16.6036,16.5721,16.591,63000.0
2011-01-25 10:50:00,26.29,26.29,26.26,26.28,28800.0,16.5973,16.5973,16.5784,16.591,28800.0
2011-01-25 11:00:00,26.28,26.3,26.27,26.27,45200.0,16.591,16.6036,16.5847,16.5847,45200.0
2011-01-25 11:10:00,26.27,26.27,26.24,26.25,112400.0,16.5847,16.5847,16.5658,16.5721,112400.0
2011-01-25 11:20:00,26.25,26.25,26.23,26.25,52000.0,16.5721,16.5721,16.5595,16.5721,52000.0
2011-01-25 11:30:00,26.25,26.25,26.18,26.19,34000.0,16.5721,16.5721,16.5279,16.5342,34000.0
2011-01-25 11:40:00,26.19,26.2,26.18,26.2,22000.0,16.5342,16.5405,16.5279,16.5405,22000.0
2011-01-25 11:50:00,26.19,26.24,26.18,26.23,41600.0,16.5342,16.5658,16.5279,16.5595,41600.0
2011-01-25 12:00:00,26.23,26.25,26.23,26.25,15600.0,16.5595,16.5721,16.5595,16.5721,15600.0
2011-01-25 12:10:00,26.25,26.28,26.25,26.28,23600.0,16.5721,16.591,16.5721,16.591,23600.0
2011-01-25 12:20:00,26.28,26.28,26.25,26.25,30400.0,16.591,16.591,16.5721,16.5721,30400.0
2011-01-25 12:30:00,26.25,26.26,26.23,26.23,20000.0,16.5721,16.5784,16.5595,16.5595,20000.0
2011-01-25 12:40:00,26.24,26.24,26.23,26.23,19200.0,16.5658,16.5658,16.5595,16.5595,19200.0
2011-01-25 12:50:00,26.24,26.24,26.23,26.23,22400.0,16.5658,16.5658,16.5595,16.5595,22400.0
2011-01-25 13:00:00,26.23,26.24,26.23,26.23,22000.0,16.5595,16.5658,16.5595,16.5595,22000.0
2011-01-25 13:10:00,26.23,26.24,26.23,26.24,15200.0,16.5595,16.5658,16.5595,16.5658,15200.0
2011-01-25 13:20:00,26.24,26.24,26.21,26.24,34200.0,16.5658,16.5658,16.5468,16.5658,34200.0
2011-01-25 13:30:00,26.24,26.25,26.24,26.25,15400.0,16.5658,16.5721,16.5658,16.5721,15400.0
2011-01-25 13:40:00,26.25,26.25,26.25,26.25,18800.0,16.5721,16.5721,16.5721,16.5721,18800.0
2011-01-25 13:50:00,26.24,26.25,26.24,26.24,13200.0,16.5658,16.5721,16.5658,16.5658,13200.0
2011-01-25 14:00:00,26.24,26.24,26.2,26.2,34000.0,16.5658,16.5658,16.5405,16.5405,34000.0
2011-01-25 14:10:00,26.2,26.2,26.17,26.17,33000.0,16.5405,16.5405,16.5216,16.5216,33000.0
2011-01-25 14:20:00,26.17,26.18,26.13,26.13,53800.0,16.5216,16.5279,16.4963,16.4963,53800.0
2011-01-25 14:30:00,26.14,26.18,26.13,26.18,44000.0,16.5026,16.5279,16.4963,16.5279,44000.0
2011-01-25 14:40:00,26.18,26.18,26.17,26.17,28400.0,16.5279,16.5279,16.5216,16.5216,28400.0
2011-01-25 14:50:00,26.17,26.17,26.13,26.13,65000.0,16.5216,16.5216,16.4963,16.4963,65000.0
2011-01-25 15:00:00,26.13,26.2,26.13,26.2,68600.0,16.4963,16.5405,16.4963,16.5405,68600.0
2011-01-25 15:10:00,26.2,26.22,26.2,26.2,79400.0,16.5405,16.5531,16.5405,16.5405,79400.0
2011-01-25 15:20:00,26.2,26.24,26.2,26.21,95600.0,16.5405,16.5658,16.5405,16.5468,95600.0
2011-01-25 15:30:00,26.22,26.23,26.21,26.22,119600.0,16.5531,16.5595,16.5468,16.5531,119600.0
2011-01-25 15:40:00,26.21,26.25,26.2,26.25,98600.0,16.5468,16.5721,16.5405,16.5721,98600.0
2011-01-25 15:50:00,26.25,26.29,26.24,26.29,284200.0,16.5721,16.5973,16.5658,16.5973,284200.0
2011-01-26 09:30:00,26.25,26.31,26.21,26.22,112600.0,16.5721,16.61,16.5468,16.5531,112600.0
2011-01-26 09:40:00,26.22,26.29,26.21,26.25,60200.0,16.5531,16.5973,16.5468,16.5721,60200.0
2011-01-26 09:50:00,26.27,26.3,26.25,26.3,34800.0,16.5847,16.6036,16.5721,16.6036,34800.0
2011-01-26 10:00:00,26.3,26.33,26.28,26.29,70000.0,16.6036,16.6226,16.591,16.5973,70000.0
2011-01-26 10:10:00,26.29,26.32,26.28,26.3,43400.0,16.5973,16.6163,16.591,16.6036,43400.0
2011-01-26 10:20:00,26.31,26.36,26.31,26.36,148200.0,16.61,16.6415,16.61,16.6415,148200.0
2011-01-26 10:30:00,26.36,26.36,26.32,26.33,60000.0,16.6415,16.6415,16.6163,16.6226,60000.0
2011-01-26 10:40:00,26.33,26.37,26.32,26.36,118600.0,16.6226,16.6478,16.6163,16.6415,118600.0
2011-01-26 10:50:00,26.36,26.38,26.35,26.36,47600.0,16.6415,16.6542,16.6352,16.6415,47600.0
2011-01-26 11:00:00,26.35,26.41,26.35,26.4,50400.0,16.6352,16.6731,16.6352,16.6668,50400.0
2011-01-26 11:10:00,26.4,26.41,26.35,26.36,46800.0,16.6668,16.6731,16.6352,16.6415,46800.0
2011-01-26 11:20:00,26.35,26.35,26.31,26.33,73600.0,16.6352,16.6352,16.61,16.6226,73600.0
2011-01-26 11:30:00,26.33,26.34,26.24,26.24,126200.0,16.6226,16.6289,16.5658,16.5658,126200.0
2011-01-26 11:40:00,26.24,26.27,26.21,26.26,71800.0,16.5658,16.5847,16.5468,16.5784,71800.0
2011-01-26 11:50:00,26.27,26.27,26.25,26.25,57600.0,16.5847,16.5847,16.5721,16.5721,57600.0
2011-01-26 12:00:00,26.25,26.27,26.25,26.27,49400.0,16.5721,16.5847,16.5721,16.5847,49400.0
2011-01-26 12:10:00,26.27,26.28,26.27,26.28,30200.0,16.5847,16.591,16.5847,16.591,30200.0
2011-01-26 12:20:00,26.28,26.3,26.28,26.3,25800.0,16.591,16.6036,16.591,16.6036,25800.0
2011-01-26 12:30:00,26.3,26.31,26.29,26.3,44200.0,16.6036,16.61,16.5973,16.6036,44200.0
2011-01-26 12:40:00,26.31,26.32,26.3,26.32,38600.0,16.61,16.6163,16.6036,16.6163,38600.0
2011-01-26 12:50:00,26.32,26.34,26.31,26.31,56600.0,16.6163,16.6289,16.61,16.61,56600.0
2011-01-26 13:00:00,26.3,26.31,26.27,26.27,27800.0,16.6036,16.61,16.5847,16.5847,27800.0
2011-01-26 13:10:00,26.27,26.27,26.25,26.25,24400.0,16.5847,16.5847,16.5721,16.5721,24400.0
2011-01-26 13:20:00,26.25,26.25,26.25,26.25,6800.0,16.5721,16.5721,16.5721,16.5721,6800.0
2011-01-26 13:30:00,26.25,26.25,26.21,26.21,32600.0,16.5721,16.5721,16.5468,16.5468,32600.0
2011-01-26 13:40:00,26.21,26.21,26.2,26.21,39200.0,16.5468,16.5468,16.5405,16.5468,39200.0
2011-01-26 13:50:00,26.2,26.21,26.17,26.17,25400.0,16.5405,16.5468,16.5216,16.5216,25400.0
2011-01-26 14:00:00,26.17,26.17,26.14,26.15,50200.0,16.5216,16.5216,16.5026,16.5089,50200.0
2011-01-26 14:10:00,26.14,26.2,26.13,26.2,98600.0,16.5026,16.5405,16.4963,16.5405,98600.0
2011-01-26 14:20:00,26.19,26.2,26.13,26.15,73000.0,16.5342,16.5405,16.4963,16.5089,73000.0
2011-01-26 14:30:00,26.14,26.18,26.14,26.18,62800.0,16.5026,16.5279,16.5026,16.5279,62800.0
2011-01-26 14:40:00,26.18,26.24,26.18,26.21,85200.0,16.5279,16.5658,16.5279,16.5468,85200.0
2011-01-26 14:50:00,26.21,26.26,26.21,26.26,111000.0,16.5468,16.5784,16.5468,16.5784,111000.0
2011-01-26 15:00:00,26.25,26.31,26.25,26.29,126800.0,16.5721,16.61,16.5721,16.5973,126800.0
2011-01-26 15:10:00,26.29,26.31,26.27,26.27,102400.0,16.5973,16.61,16.5847,16.5847,102400.0
2011-01-26 15:20:00,26.28,26.28,26.27,26.28,62800.0,16.591,16.591,16.5847,16.591,62800.0
2011-01-26 15:30:00,26.28,26.28,26.26,26.27,119400.0,16.591,16.591,16.5784,16.5847,119400.0
2011-01-26 15:40:00,26.26,26.29,26.26,26.28,163000.0,16.5784,16.5973,16.5784,16.591,163000.0
2011-01-26 15:50:00,26.27,26.28,26.23,26.23,259200.0,16.5847,16.591,16.5595,16.5595,259200.0
2011-01-27 09:30:00,26.22,26.25,26.01,26.08,105600.0,16.5531,16.5721,16.4206,16.4648,105600.0
2011-01-27 09:40:00,26.06,26.09,26.0,26.08,203800.0,16.4521,16.4711,16.4143,16.4648,203800.0
2011-01-27 09:50:00,26.08,26.11,26.04,26.1,144400.0,16.4648,16.4837,16.4395,16.4774,144400.0
2011-01-27 10:00:00,26.1,26.2,26.09,26.19,95000.0,16.4774,16.5405,16.4711,16.5342,95000.0
2011-01-27 10:10:00,26.19,26.19,26.13,26.14,100600.0,16.5342,16.5342,16.4963,16.5026,100600.0
2011-01-27 10:20:00,26.13,26.14,26.09,26.11,71400.0,16.4963,16.5026,16.4711,16.4837,71400.0
2011-01-27 10:30:00,26.11,26.14,26.09,26.11,45800.0,16.4837,16.5026,16.4711,16.4837,45800.0
2011-01-27 10:40:00,26.12,26.16,26.1,26.11,103600.0,16.49,16.5153,16.4774,16.4837,103600.0
2011-01-27 10:50:00,26.1,26.13,26.09,26.1,63600.0,16.4774,16.4963,16.4711,16.4774,63600.0
2011-01-27 11:00:00,26.1,26.14,26.1,26.14,51400.0,16.4774,16.5026,16.4774,16.5026,51400.0
2011-01-27 11:10:00,26.14,26.17,26.11,26.17,69600.0,16.5026,16.5216,16.4837,16.5216,69600.0
2011-01-27 11:20:00,26.17,26.18,26.13,26.13,99600.0,16.5216,16.5279,16.4963,16.4963,99600.0
2011-01-27 11:30:00,26.13,26.17,26.13,26.17,27600.0,16.4963,16.5216,16.4963,16.5216,27600.0
2011-01-27 11:40:00,26.16,26.17,26.11,26.11,29200.0,16.5153,16.5216,16.4837,16.4837,29200.0
2011-01-27 11:50:00,26.11,26.12,26.09,26.1,61400.0,16.4837,16.49,16.4711,16.4774,61400.0
2011-01-27 12:00:00,26.1,26.12,26.09,26.1,42200.0,16.4774,16.49,16.4711,16.4774,42200.0
2011-01-27 12:10:00,26.09,26.13,26.09,26.13,23000.0,16.4711,16.4963,16.4711,16.4963,23000.0
2011-01-27 12:20:00,26.11,26.15,26.11,26.14,37200.0,16.4837,16.5089,16.4837,16.5026,37200.0
2011-01-27 12:30:00,26.14,26.15,26.12,26.12,35400.0,16.5026,16.5089,16.49,16.49,35400.0
2011-01-27 12:40:00,26.12,26.12,26.1,26.1,25200.0,16.49,16.49,16.4774,16.4774,25200.0
2011-01-27 12:50:00,26.11,26.12,26.09,26.11,41800.0,16.4837,16.49,16.4711,16.4837,41800.0
2011-01-27 13:00:00,26.11,26.12,26.09,26.09,27400.0,16.4837,16.49,16.4711,16.4711,27400.0
2011-01-27 13:10:00,26.09,26.13,26.08,26.12,41000.0,16.4711,16.4963,16.4648,16.49,41000.0
2011-01-27 13:20:00,26.12,26.13,26.09,26.11,88600.0,16.49,16.4963,16.4711,16.4837,88600.0
2011-01-27 13:30:00,26.11,26.12,26.11,26.11,40400.0,16.4837,16.49,16.4837,16.4837,40400.0
2011-01-27 13:40:00,26.11,26.11,26.08,26.1,57200.0,16.4837,16.4837,16.4648,16.4774,57200.0
2011-01-27 13:50:00,26.1,26.1,26.07,26.07,71400.0,16.4774,16.4774,16.4584,16.4584,71400.0
2011-01-27 14:00:00,26.08,26.11,26.07,26.1,68000.0,16.4648,16.4837,16.4584,16.4774,68000.0
2011-01-27 14:10:00,26.1,26.11,26.07,26.07,101600.0,16.4774,16.4837,16.4584,16.4584,101600.0
2011-01-27 14:20:00,26.07,26.09,26.07,26.08,44000.0,16.4584,16.4711,16.4584,16.4648,44000.0
2011-01-27 14:30:00,26.08,26.11,26.08,26.11,34000.0,16.4648,16.4837,16.4648,16.4837,34000.0
2011-01-27 14:40:00,26.11,26.15,26.11,26.15,38400.0,16.4837,16.5089,16.4837,16.5089,38400.0
2011-01-27 14:50:00,26.15,26.21,26.15,26.2,98400.0,16.5089,16.5468,16.5089,16.5405,98400.0
2011-01-27 15:00:00,26.21,26.21,26.2,26.21,75200.0,16.5468,16.5468,16.5405,16.5468,75200.0
2011-01-27 15:10:00,26.2,26.21,26.16,26.18,165600.0,16.5405,16.5468,16.5153,16.5279,165600.0
2011-01-27 15:20:00,26.18,26.2,26.18,26.19,84400.0,16.5279,16.5405,16.5279,16.5342,84400.0
2011-01-27 15:30:00,26.19,26.21,26.18,26.2,205200.0,16.5342,16.5468,16.5279,16.5405,205200.0
2011-01-27 15:40:00,26.19,26.2,26.18,26.19,152800.0,16.5342,16.5405,16.5279,16.5342,152800.0
2011-01-27 15:50:00,26.19,26.2,26.16,26.17,379000.0,16.5342,16.5405,16.5153,16.5216,379000.0
2011-01-28 09:30:00,26.13,26.19,26.11,26.19,75800.0,16.4963,16.5342,16.4837,16.5342,75800.0
2011-01-28 09:40:00,26.19,26.23,26.17,26.23,32200.0,16.5342,16.5595,16.5216,16.5595,32200.0
2011-01-28 09:50:00,26.23,26.24,26.17,26.2,97600.0,16.5595,16.5658,16.5216,16.5405,97600.0
2011-01-28 10:00:00,26.2,26.22,26.18,26.21,47400.0,16.5405,16.5531,16.5279,16.5468,47400.0
2011-01-28 10:10:00,26.21,26.22,26.18,26.18,37600.0,16.5468,16.5531,16.5279,16.5279,37600.0
2011-01-28 10:20:00,26.18,26.18,26.12,26.16,54200.0,16.5279,16.5279,16.49,16.5153,54200.0
2011-01-28 10:30:00,26.17,26.17,26.12,26.16,106800.0,16.5216,16.5216,16.49,16.5153,106800.0
2011-01-28 10:40:00,26.17,26.19,26.16,26.18,65800.0,16.5216,16.5342,16.5153,16.5279,65800.0
2011-01-28 10:50:00,26.18,26.18,26.14,26.17,80800.0,16.5279,16.5279,16.5026,16.5216,80800.0
2011-01-28 11:00:00,26.17,26.2,26.16,26.18,214000.0,16.5216,16.5405,16.5153,16.5279,214000.0
2011-01-28 11:10:00,26.18,26.18,26.16,26.17,71600.0,16.5279,16.5279,16.5153,16.5216,71600.0
2011-01-28 11:20:00,26.18,26.18,26.11,26.12,89600.0,16.5279,16.5279,16.4837,16.49,89600.0
2011-01-28 11:30:00,26.12,26.13,26.11,26.11,42800.0,16.49,16.4963,16.4837,16.4837,42800.0
2011-01-28 11:40:00,26.12,26.13,26.11,26.13,26400.0,16.49,16.4963,16.4837,16.4963,26400.0
2011-01-28 11:50:00,26.13,26.13,26.08,26.09,37800.0,16.4963,16.4963,16.4648,16.4711,37800.0
2011-01-28 12:00:00,26.09,26.1,26.03,26.09,59200.0,16.4711,16.4774,16.4332,16.4711,59200.0
2011-01-28 12:10:00,26.08,26.09,26.04,26.05,28400.0,16.4648,16.4711,16.4395,16.4458,28400.0
2011-01-28 12:20:00,26.05,26.05,26.0,26.0,23000.0,16.4458,16.4458,16.4143,16.4143,23000.0
2011-01-28 12:30:00,26.0,26.04,26.0,26.04,45400.0,16.4143,16.4395,16.4143,16.4395,45400.0
2011-01-28 12:40:00,26.05,26.05,26.02,26.04,61200.0,16.4458,16.4458,16.4269,16.4395,61200.0
2011-01-28 12:50:00,26.04,26.05,26.03,26.03,36200.0,16.4395,16.4458,16.4332,16.4332,36200.0
2011-01-28 13:00:00,26.03,26.03,25.95,25.96,56000.0,16.4332,16.4332,16.3827,16.389,56000.0
2011-01-28 13:10:00,25.96,25.97,25.91,25.95,47000.0,16.389,16.3953,16.3574,16.3827,47000.0
2011-01-28 13:20:00,25.95,25.96,25.93,25.95,64200.0,16.3827,16.389,16.3701,16.3827,64200.0
2011-01-28 13:30:00,25.95,25.97,25.92,25.95,53200.0,16.3827,16.3953,16.3637,16.3827,53200.0
2011-01-28 13:40:00,25.95,25.97,25.93,25.96,41600.0,16.3827,16.3953,16.3701,16.389,41600.0
2011-01-28 13:50:00,25.95,26.0,25.95,26.0,21000.0,16.3827,16.4143,16.3827,16.4143,21000.0
2011-01-28 14:00:00,26.0,26.0,25.95,25.95,28400.0,16.4143,16.4143,16.3827,16.3827,28400.0
2011-01-28 14:10:00,25.95,25.96,25.93,25.96,34000.0,16.3827,16.389,16.3701,16.389,34000.0
2011-01-28 14:20:00,25.96,25.99,25.96,25.98,32600.0,16.389,16.4079,16.389,16.4016,32600.0
2011-01-28 14:30:00,25.97,26.0,25.97,25.99,23200.0,16.3953,16.4143,16.3953,16.4079,23200.0
2011-01-28 14:40:00,25.99,25.99,25.96,25.98,43200.0,16.4079,16.4079,16.389,16.4016,43200.0
2011-01-28 14:50:00,25.98,25.99,25.94,25.96,60600.0,16.4016,16.4079,16.3764,16.389,60600.0
2011-01-28 15:00:00,25.96,26.0,25.95,25.99,82600.0,16.389,16.4143,16.3827,16.4079,82600.0
2011-01-28 15:10:00,25.99,25.99,25.96,25.96,88400.0,16.4079,16.4079,16.389,16.389,88400.0
2011-01-28 15:20:00,25.96,25.97,25.9,25.91,169600.0,16.389,16.3953,16.3511,16.3574,169600.0
2011-01-28 15:30:00,25.92,25.95,25.91,25.93,115600.0,16.3637,16.3827,16.3574,16.3701,115600.0
2011-01-28 15:40:00,25.93,25.95,25.91,25.93,181800.0,16.3701,16.3827,16.3574,16.3701,181800.0
2011-01-28 15:50:00,25.93,25.95,25.92,25.93,219600.0,16.3701,16.3827,16.3637,16.3701,219600.0
2011-01-31 09:30:00,25.98,26.04,25.89,25.93,52400.0,16.4016,16.4395,16.3448,16.3701,52400.0
2011-01-31 09:40:00,25.93,25.95,25.9,25.93,38600.0,16.3701,16.3827,16.3511,16.3701,38600.0
2011-01-31 09:50:00,25.92,26.06,25.92,26.0,53400.0,16.3637,16.4521,16.3637,16.4143,53400.0
2011-01-31 10:00:00,26.0,26.04,25.98,25.98,34000.0,16.4143,16.4395,16.4016,16.4016,34000.0
2011-01-31 10:10:00,25.98,25.99,25.97,25.99,21000.0,16.4016,16.4079,16.3953,16.4079,21000.0
2011-01-31 10:20:00,25.98,26.03,25.98,26.0,29000.0,16.4016,16.4332,16.4016,16.4143,29000.0
2011-01-31 10:30:00,26.0,26.03,25.98,26.03,48400.0,16.4143,16.4332,16.4016,16.4332,48400.0
2011-01-31 10:40:00,26.04,26.04,26.0,26.0,22000.0,16.4395,16.4395,16.4143,16.4143,22000.0
2011-01-31 10:50:00,26.01,26.03,26.0,26.03,16000.0,16.4206,16.4332,16.4143,16.4332,16000.0
2011-01-31 11:00:00,26.02,26.05,26.02,26.03,42000.0,16.4269,16.4458,16.4269,16.4332,42000.0
2011-01-31 11:10:00,26.03,26.04,26.03,26.03,35800.0,16.4332,16.4395,16.4332,16.4332,35800.0
2011-01-31 11:20:00,26.03,26.05,26.03,26.04,22000.0,16.4332,16.4458,16.4332,16.4395,22000.0
2011-01-31 11:30:00,26.04,26.04,26.0,26.0,19600.0,16.4395,16.4395,16.4143,16.4143,19600.0
2011-01-31 11:40:00,26.0,26.04,26.0,26.03,23000.0,16.4143,16.4395,16.4143,16.4332,23000.0
2011-01-31 11:50:00,26.03,26.04,26.03,26.04,58200.0,16.4332,16.4395,16.4332,16.4395,58200.0
2011-01-31 12:00:00,26.04,26.05,26.03,26.04,18400.0,16.4395,16.4458,16.4332,16.4395,18400.0
2011-01-31 12:10:00,26.04,26.05,26.04,26.04,10200.0,16.4395,16.4458,16.4395,16.4395,10200.0
2011-01-31 12:20:00,26.04,26.05,26.02,26.05,15600.0,16.4395,16.4458,16.4269,16.4458,15600.0
2011-01-31 12:30:00,26.05,26.08,26.04,26.07,67800.0,16.4458,16.4648,16.4395,16.4584,67800.0
2011-01-31 12:40:00,26.07,26.08,26.06,26.08,12200.0,16.4584,16.4648,16.4521,16.4648,12200.0
2011-01-31 12:50:00,26.09,26.09,26.07,26.08,9600.0,16.4711,16.4711,16.4584,16.4648,9600.0
2011-01-31 13:00:00,26.08,26.09,26.08,26.09,14000.0,16.4648,16.4711,16.4648,16.4711,14000.0
2011-01-31 13:10:00,26.08,26.09,26.08,26.09,11400.0,16.4648,16.4711,16.4648,16.4711,11400.0
2011-01-31 13:20:00,26.09,26.09,26.07,26.08,175000.0,16.4711,16.4711,16.4584,16.4648,175000.0
2011-01-31 13:30:00,26.08,26.08,26.07,26.07,16800.0,16.4648,16.4648,16.4584,16.4584,16800.0
2011-01-31 13:40:00,26.07,26.08,26.07,26.08,16800.0,16.4584,16.4648,16.4584,16.4648,16800.0
2011-01-31 13:50:00,26.08,26.09,26.07,26.07,55400.0,16.4648,16.4711,16.4584,16.4584,55400.0
2011-01-31 14:00:00,26.08,26.11,26.08,26.08,32000.0,16.4648,16.4837,16.4648,16.4648,32000.0
2011-01-31 14:10:00,26.08,26.09,26.07,26.07,26400.0,16.4648,16.4711,16.4584,16.4584,26400.0
2011-01-31 14:20:00,26.07,26.08,26.04,26.04,29000.0,16.4584,16.4648,16.4395,16.4395,29000.0
2011-01-31 14:30:00,26.04,26.04,26.0,26.0,59600.0,16.4395,16.4395,16.4143,16.4143,59600.0
2011-01-31 14:40:00,26.0,26.02,26.0,26.02,34600.0,16.4143,16.4269,16.4143,16.4269,34600.0
2011-01-31 14:50:00,26.01,26.05,26.01,26.03,28800.0,16.4206,16.4458,16.4206,16.4332,28800.0
2011-01-31 15:00:00,26.03,26.05,26.0,26.01,96800.0,16.4332,16.4458,16.4143,16.4206,96800.0
2011-01-31 15:10:00,26.01,26.02,26.0,26.02,86200.0,16.4206,16.4269,16.4143,16.4269,86200.0
2011-01-31 15:20:00,26.02,26.03,26.0,26.01,107800.0,16.4269,16.4332,16.4143,16.4206,107800.0
2011-01-31 15:30:00,26.01,26.03,26.0,26.01,166600.0,16.4206,16.4332,16.4143,16.4206,166600.0
2011-01-31 15:40:00,26.0,26.02,25.97,25.98,404600.0,16.4143,16.4269,16.3953,16.4016,404600.0
2011-01-31 15:50:00,25.98,26.04,25.94,26.03,522800.0,16.4016,16.4395,16.3764,16.4332,522800.0
2011-02-01 09:30:00,26.1,26.17,26.04,26.15,81600.0,16.4774,16.5216,16.4395,16.5089,81600.0
2011-02-01 09:40:00,26.16,26.17,26.13,26.17,67400.0,16.5153,16.5216,16.4963,16.5216,67400.0
2011-02-01 09:50:00,26.17,26.22,26.15,26.21,288200.0,16.5216,16.5531,16.5089,16.5468,288200.0
2011-02-01 10:00:00,26.22,26.23,26.14,26.17,126200.0,16.5531,16.5595,16.5026,16.5216,126200.0
2011-02-01 10:10:00,26.17,26.2,26.15,26.2,183800.0,16.5216,16.5405,16.5089,16.5405,183800.0
2011-02-01 10:20:00,26.2,26.27,26.2,26.27,115200.0,16.5405,16.5847,16.5405,16.5847,115200.0
2011-02-01 10:30:00,26.27,26.27,26.24,26.25,52600.0,16.5847,16.5847,16.5658,16.5721,52600.0
2011-02-01 10:40:00,26.25,26.25,26.23,26.24,90800.0,16.5721,16.5721,16.5595,16.5658,90800.0
2011-02-01 10:50:00,26.24,26.25,26.23,26.24,42200.0,16.5658,16.5721,16.5595,16.5658,42200.0
2011-02-01 11:00:00,26.24,26.25,26.22,26.22,66400.0,16.5658,16.5721,16.5531,16.5531,66400.0
2011-02-01 11:10:00,26.21,26.24,26.21,26.24,73600.0,16.5468,16.5658,16.5468,16.5658,73600.0
2011-02-01 11:20:00,26.23,26.25,26.23,26.24,25800.0,16.5595,16.5721,16.5595,16.5658,25800.0
2011-02-01 11:30:00,26.24,26.28,26.24,26.28,46600.0,16.5658,16.591,16.5658,16.591,46600.0
2011-02-01 11:40:00,26.27,26.29,26.25,26.29,34000.0,16.5847,16.5973,16.5721,16.5973,34000.0
2011-02-01 11:50:00,26.28,26.3,26.27,26.29,70800.0,16.591,16.6036,16.5847,16.5973,70800.0
2011-02-01 12:00:00,26.29,26.3,26.27,26.29,187800.0,16.5973,16.6036,16.5847,16.5973,187800.0
2011-02-01 12:10:00,26.29,26.3,26.28,26.29,106000.0,16.5973,16.6036,16.591,16.5973,106000.0
2011-02-01 12:20:00,26.29,26.3,26.28,26.29,122200.0,16.5973,16.6036,16.591,16.5973,122200.0
2011-02-01 12:30:00,26.29,26.32,26.29,26.32,39600.0,16.5973,16.6163,16.5973,16.6163,39600.0
2011-02-01 12:40:00,26.32,26.34,26.32,26.34,72400.0,16.6163,16.6289,16.6163,16.6289,72400.0
2011-02-01 12:50:00,26.34,26.39,26.34,26.39,54800.0,16.6289,16.6605,16.6289,16.6605,54800.0
2011-02-01 13:00:00,26.39,26.39,26.39,26.39,28000.0,16.6605,16.6605,16.6605,16.6605,28000.0
2011-02-01 13:10:00,26.39,26.39,26.39,26.39,24000.0,16.6605,16.6605,16.6605,16.6605,24000.0
2011-02-01 13:20:00,26.39,26.4,26.39,26.39,38400.0,16.6605,16.6668,16.6605,16.6605,38400.0
2011-02-01 13:30:00,26.4,26.4,26.39,26.39,43800.0,16.6668,16.6668,16.6605,16.6605,43800.0
2011-02-01 13:40:00,26.39,26.4,26.39,26.39,53200.0,16.6605,16.6668,16.6605,16.6605,53200.0
2011-02-01 13:50:00,26.4,26.4,26.38,26.39,34600.0,16.6668,16.6668,16.6542,16.6605,34600.0
2011-02-01 14:00:00,26.39,26.39,26.39,26.39,23400.0,16.6605,16.6605,16.6605,16.6605,23400.0
2011-02-01 14:10:00,26.39,26.39,26.39,26.39,19800.0,16.6605,16.6605,16.6605,16.6605,19800.0
2011-02-01 14:20:00,26.39,26.39,26.36,26.37,40800.0,16.6605,16.6605,16.6415,16.6478,40800.0
2011-02-01 14:30:00,26.36,26.4,26.36,26.39,148600.0,16.6415,16.6668,16.6415,16.6605,148600.0
2011-02-01 14:40:00,26.39,26.44,26.39,26.44,34200.0,16.6605,16.692,16.6605,16.692,34200.0
2011-02-01 14:50:00,26.44,26.45,26.43,26.45,52200.0,16.692,16.6983,16.6857,16.6983,52200.0
2011-02-01 15:00:00,26.44,26.47,26.44,26.45,55400.0,16.692,16.711,16.692,16.6983,55400.0
2011-02-01 15:10:00,26.44,26.44,26.42,26.43,96400.0,16.692,16.692,16.6794,16.6857,96400.0
2011-02-01 15:20:00,26.43,26.44,26.42,26.43,124400.0,16.6857,16.692,16.6794,16.6857,124400.0
2011-02-01 15:30:00,26.43,26.45,26.43,26.44,61400.0,16.6857,16.6983,16.6857,16.692,61400.0
2011-02-01 15:40:00,26.44,26.46,26.43,26.43,89000.0,16.692,16.7047,16.6857,16.6857,89000.0
2011-02-01 15:50:00,26.43,26.47,26.43,26.46,240800.0,16.6857,16.711,16.6857,16.7047,240800.0
2011-02-02 09:30:00,26.3,26.45,26.29,26.45,61000.0,16.6036,16.6983,16.5973,16.6983,61000.0
2011-02-02 09:40:00,26.44,26.5,26.43,26.49,70600.0,16.692,16.7299,16.6857,16.7236,70600.0
2011-02-02 09:50:00,26.49,26.5,26.46,26.5,41800.0,16.7236,16.7299,16.7047,16.7299,41800.0
2011-02-02 10:00:00,26.49,26.49,26.43,26.44,52800.0,16.7236,16.7236,16.6857,16.692,52800.0
2011-02-02 10:10:00,26.44,26.45,26.41,26.43,27800.0,16.692,16.6983,16.6731,16.6857,27800.0
2011-02-02 10:20:00,26.42,26.43,26.38,26.4,46600.0,16.6794,16.6857,16.6542,16.6668,46600.0
2011-02-02 10:30:00,26.39,26.43,26.36,26.36,32800.0,16.6605,16.6857,16.6415,16.6415,32800.0
2011-02-02 10:40:00,26.38,26.39,26.34,26.37,36200.0,16.6542,16.6605,16.6289,16.6478,36200.0
2011-02-02 10:50:00,26.36,26.4,26.36,26.39,17000.0,16.6415,16.6668,16.6415,16.6605,17000.0
2011-02-02 11:00:00,26.39,26.4,26.36,26.38,29200.0,16.6605,16.6668,16.6415,16.6542,29200.0
2011-02-02 11:10:00,26.38,26.4,26.36,26.38,31000.0,16.6542,16.6668,16.6415,16.6542,31000.0
2011-02-02 11:20:00,26.38,26.4,26.38,26.4,29800.0,16.6542,16.6668,16.6542,16.6668,29800.0
2011-02-02 11:30:00,26.39,26.4,26.37,26.39,58200.0,16.6605,16.6668,16.6478,16.6605,58200.0
2011-02-02 11:40:00,26.38,26.39,26.38,26.38,15600.0,16.6542,16.6605,16.6542,16.6542,15600.0
2011-02-02 11:50:00,26.38,26.38,26.36,26.38,21600.0,16.6542,16.6542,16.6415,16.6542,21600.0
2011-02-02 12:00:00,26.38,26.39,26.36,26.36,43200.0,16.6542,16.6605,16.6415,16.6415,43200.0
2011-02-02 12:10:00,26.36,26.37,26.36,26.36,20800.0,16.6415,16.6478,16.6415,16.6415,20800.0
2011-02-02 12:20:00,26.37,26.39,26.36,26.36,40600.0,16.6478,16.6605,16.6415,16.6415,40600.0
2011-02-02 12:30:00,26.36,26.39,26.36,26.39,35800.0,16.6415,16.6605,16.6415,16.6605,35800.0
2011-02-02 12:40:00,26.39,26.42,26.38,26.39,89400.0,16.6605,16.6794,16.6542,16.6605,89400.0
2011-02-02 12:50:00,26.39,26.4,26.38,26.39,24400.0,16.6605,16.6668,16.6542,16.6605,24400.0
2011-02-02 13:00:00,26.38,26.42,26.38,26.42,21600.0,16.6542,16.6794,16.6542,16.6794,21600.0
2011-02-02 13:10:00,26.42,26.43,26.42,26.43,9200.0,16.6794,16.6857,16.6794,16.6857,9200.0
2011-02-02 13:20:00,26.43,26.44,26.42,26.44,14800.0,16.6857,16.692,16.6794,16.692,14800.0
2011-02-02 13:30:00,26.43,26.45,26.43,26.44,22400.0,16.6857,16.6983,16.6857,16.692,22400.0
2011-02-02 13:40:00,26.43,26.43,26.41,26.41,31800.0,16.6857,16.6857,16.6731,16.6731,31800.0
2011-02-02 13:50:00,26.41,26.43,26.4,26.4,23800.0,16.6731,16.6857,16.6668,16.6668,23800.0
2011-02-02 14:00:00,26.4,26.4,26.38,26.38,14000.0,16.6668,16.6668,16.6542,16.6542,14000.0
2011-02-02 14:10:00,26.39,26.39,26.37,26.38,27600.0,16.6605,16.6605,16.6478,16.6542,27600.0
2011-02-02 14:20:00,26.38,26.38,26.37,26.38,39000.0,16.6542,16.6542,16.6478,16.6542,39000.0
2011-02-02 14:30:00,26.38,26.38,26.38,26.38,17600.0,16.6542,16.6542,16.6542,16.6542,17600.0
2011-02-02 14:40:00,26.38,26.38,26.37,26.38,52800.0,16.6542,16.6542,16.6478,16.6542,52800.0
2011-02-02 14:50:00,26.38,26.39,26.37,26.38,67400.0,16.6542,16.6605,16.6478,16.6542,67400.0
2011-02-02 15:00:00,26.37,26.38,26.34,26.35,42200.0,16.6478,16.6542,16.6289,16.6352,42200.0
2011-02-02 15:10:00,26.35,26.36,26.34,26.36,63600.0,16.6352,16.6415,16.6289,16.6415,63600.0
2011-02-02 15:20:00,26.36,26.36,26.36,26.36,72800.0,16.6415,16.6415,16.6415,16.6415,72800.0
2011-02-02 15:30:00,26.36,26.36,26.3,26.31,137600.0,16.6415,16.6415,16.6036,16.61,137600.0
2011-02-02 15:40:00,26.31,26.31,26.28,26.3,64200.0,16.61,16.61,16.591,16.6036,64200.0
2011-02-02 15:50:00,26.3,26.3,26.25,26.29,144800.0,16.6036,16.6036,16.5721,16.5973,144800.0
2011-02-03 09:30:00,26.23,26.33,26.23,26.3,45600.0,16.5595,16.6226,16.5595,16.6036,45600.0
2011-02-03 09:40:00,26.31,26.31,26.23,26.25,39200.0,16.61,16.61,16.5595,16.5721,39200.0
2011-02-03 09:50:00,26.25,26.31,26.23,26.3,47000.0,16.5721,16.61,16.5595,16.6036,47000.0
2011-02-03 10:00:00,26.3,26.34,26.23,26.27,42800.0,16.6036,16.6289,16.5595,16.5847,42800.0
2011-02-03 10:10:00,26.27,26.3,26.24,26.28,51600.0,16.5847,16.6036,16.5658,16.591,51600.0
2011-02-03 10:20:00,26.28,26.28,26.23,26.25,47800.0,16.591,16.591,16.5595,16.5721,47800.0
2011-02-03 10:30:00,26.25,26.26,26.23,26.24,70800.0,16.5721,16.5784,16.5595,16.5658,70800.0
2011-02-03 10:40:00,26.25,26.28,26.24,26.25,54000.0,16.5721,16.591,16.5658,16.5721,54000.0
2011-02-03 10:50:00,26.25,26.27,26.25,26.27,25600.0,16.5721,16.5847,16.5721,16.5847,25600.0
2011-02-03 11:00:00,26.27,26.28,26.24,26.26,49200.0,16.5847,16.591,16.5658,16.5784,49200.0
2011-02-03 11:10:00,26.25,26.28,26.24,26.28,50200.0,16.5721,16.591,16.5658,16.591,50200.0
2011-02-03 11:20:00,26.28,26.3,26.27,26.29,24200.0,16.591,16.6036,16.5847,16.5973,24200.0
2011-02-03 11:30:00,26.29,26.36,26.28,26.36,28600.0,16.5973,16.6415,16.591,16.6415,28600.0
2011-02-03 11:40:00,26.35,26.4,26.35,26.36,29400.0,16.6352,16.6668,16.6352,16.6415,29400.0
2011-02-03 11:50:00,26.36,26.39,26.35,26.39,18400.0,16.6415,16.6605,16.6352,16.6605,18400.0
2011-02-03 12:00:00,26.38,26.38,26.29,26.29,30200.0,16.6542,16.6542,16.5973,16.5973,30200.0
2011-02-03 12:10:00,26.29,26.31,26.28,26.31,16600.0,16.5973,16.61,16.591,16.61,16600.0
2011-02-03 12:20:00,26.3,26.32,26.3,26.32,20000.0,16.6036,16.6163,16.6036,16.6163,20000.0
2011-02-03 12:30:00,26.33,26.34,26.32,26.34,24800.0,16.6226,16.6289,16.6163,16.6289,24800.0
2011-02-03 12:40:00,26.34,26.36,26.33,26.34,23600.0,16.6289,16.6415,16.6226,16.6289,23600.0
2011-02-03 12:50:00,26.34,26.41,26.34,26.41,20000.0,16.6289,16.6731,16.6289,16.6731,20000.0
2011-02-03 13:00:00,26.41,26.41,26.36,26.38,28400.0,16.6731,16.6731,16.6415,16.6542,28400.0
2011-02-03 13:10:00,26.38,26.4,26.38,26.39,15000.0,16.6542,16.6668,16.6542,16.6605,15000.0
2011-02-03 13:20:00,26.39,26.39,26.36,26.37,18200.0,16.6605,16.6605,16.6415,16.6478,18200.0
2011-02-03 13:30:00,26.36,26.36,26.32,26.33,45000.0,16.6415,16.6415,16.6163,16.6226,45000.0
2011-02-03 13:40:00,26.33,26.34,26.32,26.33,24200.0,16.6226,16.6289,16.6163,16.6226,24200.0
2011-02-03 13:50:00,26.33,26.33,26.31,26.32,16400.0,16.6226,16.6226,16.61,16.6163,16400.0
2011-02-03 14:00:00,26.32,26.33,26.27,26.27,102000.0,16.6163,16.6226,16.5847,16.5847,102000.0
2011-02-03 14:10:00,26.27,26.31,26.27,26.3,45400.0,16.5847,16.61,16.5847,16.6036,45400.0
2011-02-03 14:20:00,26.31,26.31,26.2,26.21,139200.0,16.61,16.61,16.5405,16.5468,139200.0
2011-02-03 14:30:00,26.21,26.22,26.14,26.2,369400.0,16.5468,16.5531,16.5026,16.5405,369400.0
2011-02-03 14:40:00,26.2,26.22,26.14,26.15,180400.0,16.5405,16.5531,16.5026,16.5089,180400.0
2011-02-03 14:50:00,26.15,26.16,26.14,26.14,167600.0,16.5089,16.5153,16.5026,16.5026,167600.0
2011-02-03 15:00:00,26.15,26.2,26.15,26.19,178400.0,16.5089,16.5405,16.5089,16.5342,178400.0
2011-02-03 15:10:00,26.18,26.2,26.15,26.17,189400.0,16.5279,16.5405,16.5089,16.5216,189400.0
2011-02-03 15:20:00,26.17,26.18,26.16,26.16,204400.0,16.5216,16.5279,16.5153,16.5153,204400.0
2011-02-03 15:30:00,26.16,26.17,26.12,26.13,306400.0,16.5153,16.5216,16.49,16.4963,306400.0
2011-02-03 15:40:00,26.13,26.13,26.0,26.01,686000.0,16.4963,16.4963,16.4143,16.4206,686000.0
2011-02-03 15:50:00,26.0,26.04,25.95,25.98,1326200.0,16.4143,16.4395,16.3827,16.4016,1326200.0
2011-02-04 09:30:00,26.02,26.07,25.91,25.91,74600.0,16.4269,16.4584,16.3574,16.3574,74600.0
2011-02-04 09:40:00,25.91,25.93,25.86,25.92,91400.0,16.3574,16.3701,16.3259,16.3637,91400.0
2011-02-04 09:50:00,25.92,25.93,25.91,25.92,104400.0,16.3637,16.3701,16.3574,16.3637,104400.0
2011-02-04 10:00:00,25.93,25.97,25.92,25.95,76000.0,16.3701,16.3953,16.3637,16.3827,76000.0
2011-02-04 10:10:00,25.95,25.96,25.92,25.93,123200.0,16.3827,16.389,16.3637,16.3701,123200.0
2011-02-04 10:20:00,25.93,26.02,25.92,26.02,111000.0,16.3701,16.4269,16.3637,16.4269,111000.0
2011-02-04 10:30:00,26.02,26.07,26.01,26.07,82000.0,16.4269,16.4584,16.4206,16.4584,82000.0
2011-02-04 10:40:00,26.06,26.07,26.05,26.07,73200.0,16.4521,16.4584,16.4458,16.4584,73200.0
2011-02-04 10:50:00,26.07,26.07,25.98,25.98,59000.0,16.4584,16.4584,16.4016,16.4016,59000.0
2011-02-04 11:00:00,25.98,26.0,25.96,26.0,80800.0,16.4016,16.4143,16.389,16.4143,80800.0
2011-02-04 11:10:00,26.0,26.02,26.0,26.01,51600.0,16.4143,16.4269,16.4143,16.4206,51600.0
2011-02-04 11:20:00,26.01,26.05,26.01,26.04,32800.0,16.4206,16.4458,16.4206,16.4395,32800.0
2011-02-04 11:30:00,26.04,26.12,26.04,26.12,58800.0,16.4395,16.49,16.4395,16.49,58800.0
2011-02-04 11:40:00,26.11,26.14,26.11,26.12,60000.0,16.4837,16.5026,16.4837,16.49,60000.0
2011-02-04 11:50:00,26.12,26.13,26.11,26.11,38000.0,16.49,16.4963,16.4837,16.4837,38000.0
2011-02-04 12:00:00,26.11,26.11,26.02,26.02,76600.0,16.4837,16.4837,16.4269,16.4269,76600.0
2011-02-04 12:10:00,26.02,26.02,26.0,26.0,186200.0,16.4269,16.4269,16.4143,16.4143,186200.0
2011-02-04 12:20:00,26.0,26.0,25.98,25.98,45000.0,16.4143,16.4143,16.4016,16.4016,45000.0
2011-02-04 12:30:00,25.98,25.99,25.98,25.98,133600.0,16.4016,16.4079,16.4016,16.4016,133600.0
2011-02-04 12:40:00,25.98,26.02,25.97,26.01,144200.0,16.4016,16.4269,16.3953,16.4206,144200.0
2011-02-04 12:50:00,26.02,26.05,26.01,26.03,53000.0,16.4269,16.4458,16.4206,16.4332,53000.0
2011-02-04 13:00:00,26.03,26.04,26.03,26.03,26400.0,16.4332,16.4395,16.4332,16.4332,26400.0
2011-02-04 13:10:00,26.03,26.06,26.03,26.05,60400.0,16.4332,16.4521,16.4332,16.4458,60400.0
2011-02-04 13:20:00,26.06,26.07,26.05,26.07,20200.0,16.4521,16.4584,16.4458,16.4584,20200.0
2011-02-04 13:30:00,26.07,26.09,26.07,26.09,65600.0,16.4584,16.4711,16.4584,16.4711,65600.0
2011-02-04 13:40:00,26.09,26.09,26.08,26.08,44800.0,16.4711,16.4711,16.4648,16.4648,44800.0
2011-02-04 13:50:00,26.08,26.11,26.08,26.11,33200.0,16.4648,16.4837,16.4648,16.4837,33200.0
2011-02-04 14:00:00,26.11,26.11,26.1,26.1,169600.0,16.4837,16.4837,16.4774,16.4774,169600.0
2011-02-04 14:10:00,26.1,26.1,26.09,26.1,29400.0,16.4774,16.4774,16.4711,16.4774,29400.0
2011-02-04 14:20:00,26.1,26.1,26.09,26.1,23600.0,16.4774,16.4774,16.4711,16.4774,23600.0
2011-02-04 14:30:00,26.09,26.1,26.09,26.09,29200.0,16.4711,16.4774,16.4711,16.4711,29200.0
2011-02-04 14:40:00,26.1,26.1,26.08,26.08,28000.0,16.4774,16.4774,16.4648,16.4648,28000.0
2011-02-04 14:50:00,26.08,26.1,26.08,26.09,43200.0,16.4648,16.4774,16.4648,16.4711,43200.0
2011-02-04 15:00:00,26.09,26.1,26.06,26.06,74000.0,16.4711,16.4774,16.4521,16.4521,74000.0
2011-02-04 15:10:00,26.06,26.06,26.04,26.04,40800.0,16.4521,16.4521,16.4395,16.4395,40800.0
2011-02-04 15:20:00,26.04,26.04,26.03,26.03,78600.0,16.4395,16.4395,16.4332,16.4332,78600.0
2011-02-04 15:30:00,26.03,26.04,26.0,26.0,102800.0,16.4332,16.4395,16.4143,16.4143,102800.0
2011-02-04 15:40:00,26.01,26.08,26.0,26.07,120800.0,16.4206,16.4648,16.4143,16.4584,120800.0
2011-02-04 15:50:00,26.07,26.07,26.03,26.05,187400.0,16.4584,16.4584,16.4332,16.4458,187400.0
2011-02-07 09:30:00,26.17,26.2,26.11,26.16,91600.0,16.5216,16.5405,16.4837,16.5153,91600.0
2011-02-07 09:40:00,26.17,26.25,26.17,26.25,90400.0,16.5216,16.5721,16.5216,16.5721,90400.0
2011-02-07 09:50:00,26.25,26.27,26.24,26.25,58800.0,16.5721,16.5847,16.5658,16.5721,58800.0
2011-02-07 10:00:00,26.25,26.31,26.24,26.3,64400.0,16.5721,16.61,16.5658,16.6036,64400.0
2011-02-07 10:10:00,26.3,26.31,26.27,26.28,56400.0,16.6036,16.61,16.5847,16.591,56400.0
2011-02-07 10:20:00,26.28,26.3,26.25,26.27,50400.0,16.591,16.6036,16.5721,16.5847,50400.0
2011-02-07 10:30:00,26.27,26.32,26.27,26.32,36200.0,16.5847,16.6163,16.5847,16.6163,36200.0
2011-02-07 10:40:00,26.32,26.33,26.31,26.31,37200.0,16.6163,16.6226,16.61,16.61,37200.0
2011-02-07 10:50:00,26.32,26.35,26.32,26.33,46400.0,16.6163,16.6352,16.6163,16.6226,46400.0
2011-02-07 11:00:00,26.33,26.38,26.33,26.38,65600.0,16.6226,16.6542,16.6226,16.6542,65600.0
2011-02-07 11:10:00,26.38,26.4,26.34,26.34,44000.0,16.6542,16.6668,16.6289,16.6289,44000.0
2011-02-07 11:20:00,26.34,26.36,26.34,26.36,34800.0,16.6289,16.6415,16.6289,16.6415,34800.0
2011-02-07 11:30:00,26.36,26.36,26.34,26.35,37600.0,16.6415,16.6415,16.6289,16.6352,37600.0
2011-02-07 11:40:00,26.35,26.37,26.35,26.36,25400.0,16.6352,16.6478,16.6352,16.6415,25400.0
2011-02-07 11:50:00,26.36,26.38,26.36,26.37,19800.0,16.6415,16.6542,16.6415,16.6478,19800.0
2011-02-07 12:00:00,26.37,26.38,26.36,26.36,17400.0,16.6478,16.6542,16.6415,16.6415,17400.0
2011-02-07 12:10:00,26.36,26.36,26.34,26.34,32000.0,16.6415,16.6415,16.6289,16.6289,32000.0
2011-02-07 12:20:00,26.34,26.34,26.32,26.33,38000.0,16.6289,16.6289,16.6163,16.6226,38000.0
2011-02-07 12:30:00,26.32,26.33,26.32,26.33,36400.0,16.6163,16.6226,16.6163,16.6226,36400.0
2011-02-07 12:40:00,26.33,26.33,26.32,26.33,41000.0,16.6226,16.6226,16.6163,16.6226,41000.0
2011-02-07 12:50:00,26.33,26.33,26.31,26.33,23400.0,16.6226,16.6226,16.61,16.6226,23400.0
2011-02-07 13:00:00,26.32,26.35,26.32,26.35,31200.0,16.6163,16.6352,16.6163,16.6352,31200.0
2011-02-07 13:10:00,26.34,26.36,26.34,26.35,31400.0,16.6289,16.6415,16.6289,16.6352,31400.0
2011-02-07 13:20:00,26.35,26.38,26.35,26.38,29400.0,16.6352,16.6542,16.6352,16.6542,29400.0
2011-02-07 13:30:00,26.38,26.4,26.38,26.38,30800.0,16.6542,16.6668,16.6542,16.6542,30800.0
2011-02-07 13:40:00,26.39,26.39,26.36,26.37,46400.0,16.6605,16.6605,16.6415,16.6478,46400.0
2011-02-07 13:50:00,26.37,26.37,26.36,26.36,67200.0,16.6478,16.6478,16.6415,16.6415,67200.0
2011-02-07 14:00:00,26.37,26.37,26.36,26.37,29800.0,16.6478,16.6478,16.6415,16.6478,29800.0
2011-02-07 14:10:00,26.37,26.37,26.36,26.37,48800.0,16.6478,16.6478,16.6415,16.6478,48800.0
2011-02-07 14:20:00,26.36,26.38,26.36,26.37,73800.0,16.6415,16.6542,16.6415,16.6478,73800.0
2011-02-07 14:30:00,26.37,26.38,26.37,26.38,44400.0,16.6478,16.6542,16.6478,16.6542,44400.0
2011-02-07 14:40:00,26.38,26.4,26.38,26.4,43000.0,16.6542,16.6668,16.6542,16.6668,43000.0
2011-02-07 14:50:00,26.4,26.4,26.38,26.39,80400.0,16.6668,16.6668,16.6542,16.6605,80400.0
2011-02-07 15:00:00,26.38,26.38,26.37,26.38,47400.0,16.6542,16.6542,16.6478,16.6542,47400.0
2011-02-07 15:10:00,26.38,26.38,26.36,26.36,119200.0,16.6542,16.6542,16.6415,16.6415,119200.0
2011-02-07 15:20:00,26.36,26.38,26.36,26.36,93400.0,16.6415,16.6542,16.6415,16.6415,93400.0
2011-02-07 15:30:00,26.36,26.37,26.36,26.36,65000.0,16.6415,16.6478,16.6415,16.6415,65000.0
2011-02-07 15:40:00,26.36,26.39,26.36,26.39,250000.0,16.6415,16.6605,16.6415,16.6605,250000.0
2011-02-07 15:50:00,26.39,26.41,26.38,26.41,221600.0,16.6605,16.6731,16.6542,16.6731,221600.0
2011-02-08 09:30:00,26.45,26.45,26.38,26.43,44200.0,16.6983,16.6983,16.6542,16.6857,44200.0
2011-02-08 09:40:00,26.43,26.43,26.36,26.38,38400.0,16.6857,16.6857,16.6415,16.6542,38400.0
2011-02-08 09:50:00,26.38,26.4,26.38,26.4,63800.0,16.6542,16.6668,16.6542,16.6668,63800.0
2011-02-08 10:00:00,26.4,26.41,26.38,26.41,76200.0,16.6668,16.6731,16.6542,16.6731,76200.0
2011-02-08 10:10:00,26.41,26.48,26.4,26.48,45200.0,16.6731,16.7173,16.6668,16.7173,45200.0
2011-02-08 10:20:00,26.48,26.49,26.47,26.49,24000.0,16.7173,16.7236,16.711,16.7236,24000.0
2011-02-08 10:30:00,26.48,26.5,26.48,26.5,48200.0,16.7173,16.7299,16.7173,16.7299,48200.0
2011-02-08 10:40:00,26.49,26.52,26.48,26.5,237600.0,16.7236,16.7425,16.7173,16.7299,237600.0
2011-02-08 10:50:00,26.5,26.54,26.5,26.52,43600.0,16.7299,16.7552,16.7299,16.7425,43600.0
2011-02-08 11:00:00,26.52,26.54,26.51,26.53,54600.0,16.7425,16.7552,16.7362,16.7488,54600.0
2011-02-08 11:10:00,26.53,26.59,26.53,26.57,77800.0,16.7488,16.7867,16.7488,16.7741,77800.0
2011-02-08 11:20:00,26.57,26.63,26.54,26.6,111600.0,16.7741,16.812,16.7552,16.793,111600.0
2011-02-08 11:30:00,26.6,26.62,26.59,26.6,30200.0,16.793,16.8057,16.7867,16.793,30200.0
2011-02-08 11:40:00,26.61,26.7,26.6,26.67,195200.0,16.7994,16.8562,16.793,16.8372,195200.0
2011-02-08 11:50:00,26.67,26.68,26.65,26.65,41600.0,16.8372,16.8435,16.8246,16.8246,41600.0
2011-02-08 12:00:00,26.65,26.65,26.6,26.61,147200.0,16.8246,16.8246,16.793,16.7994,147200.0
2011-02-08 12:10:00,26.61,26.64,26.6,26.63,47200.0,16.7994,16.8183,16.793,16.812,47200.0
2011-02-08 12:20:00,26.64,26.64,26.63,26.63,13800.0,16.8183,16.8183,16.812,16.812,13800.0
2011-02-08 12:30:00,26.63,26.64,26.61,26.64,33400.0,16.812,16.8183,16.7994,16.8183,33400.0
2011-02-08 12:40:00,26.63,26.64,26.61,26.61,24200.0,16.812,16.8183,16.7994,16.7994,24200.0
2011-02-08 12:50:00,26.61,26.64,26.61,26.63,26200.0,16.7994,16.8183,16.7994,16.812,26200.0
2011-02-08 13:00:00,26.63,26.63,26.62,26.63,32200.0,16.812,16.812,16.8057,16.812,32200.0
2011-02-08 13:10:00,26.63,26.64,26.62,26.63,40200.0,16.812,16.8183,16.8057,16.812,40200.0
2011-02-08 13:20:00,26.63,26.64,26.63,26.64,14000.0,16.812,16.8183,16.812,16.8183,14000.0
2011-02-08 13:30:00,26.63,26.64,26.63,26.63,17800.0,16.812,16.8183,16.812,16.812,17800.0
2011-02-08 13:40:00,26.63,26.69,26.63,26.68,103000.0,16.812,16.8499,16.812,16.8435,103000.0
2011-02-08 13:50:00,26.68,26.68,26.68,26.68,36600.0,16.8435,16.8435,16.8435,16.8435,36600.0
2011-02-08 14:00:00,26.68,26.7,26.65,26.65,65600.0,16.8435,16.8562,16.8246,16.8246,65600.0
2011-02-08 14:10:00,26.66,26.66,26.62,26.63,41400.0,16.8309,16.8309,16.8057,16.812,41400.0
2011-02-08 14:20:00,26.63,26.63,26.62,26.63,34000.0,16.812,16.812,16.8057,16.812,34000.0
2011-02-08 14:30:00,26.63,26.67,26.63,26.67,55400.0,16.812,16.8372,16.812,16.8372,55400.0
2011-02-08 14:40:00,26.66,26.68,26.66,26.68,44400.0,16.8309,16.8435,16.8309,16.8435,44400.0
2011-02-08 14:50:00,26.68,26.68,26.66,26.67,151600.0,16.8435,16.8435,16.8309,16.8372,151600.0
2011-02-08 15:00:00,26.67,26.7,26.67,26.68,140200.0,16.8372,16.8562,16.8372,16.8435,140200.0
2011-02-08 15:10:00,26.68,26.68,26.68,26.68,59600.0,16.8435,16.8435,16.8435,16.8435,59600.0
2011-02-08 15:20:00,26.68,26.68,26.68,26.68,22400.0,16.8435,16.8435,16.8435,16.8435,22400.0
2011-02-08 15:30:00,26.68,26.68,26.67,26.67,62600.0,16.8435,16.8435,16.8372,16.8372,62600.0
2011-02-08 15:40:00,26.67,26.71,26.67,26.68,122800.0,16.8372,16.8625,16.8372,16.8435,122800.0
2011-02-08 15:50:00,26.68,26.71,26.68,26.68,276800.0,16.8435,16.8625,16.8435,16.8435,276800.0
2011-02-09 09:30:00,26.5,26.61,26.5,26.6,155400.0,16.7299,16.7994,16.7299,16.793,155400.0
2011-02-09 09:40:00,26.59,26.61,26.53,26.55,35000.0,16.7867,16.7994,16.7488,16.7615,35000.0
2011-02-09 09:50:00,26.55,26.55,26.51,26.54,37400.0,16.7615,16.7615,16.7362,16.7552,37400.0
2011-02-09 10:00:00,26.54,26.61,26.54,26.61,35800.0,16.7552,16.7994,16.7552,16.7994,35800.0
2011-02-09 10:10:00,26.61,26.61,26.57,26.57,34000.0,16.7994,16.7994,16.7741,16.7741,34000.0
2011-02-09 10:20:00,26.57,26.6,26.57,26.58,24200.0,16.7741,16.793,16.7741,16.7804,24200.0
2011-02-09 10:30:00,26.58,26.59,26.57,26.58,31000.0,16.7804,16.7867,16.7741,16.7804,31000.0
2011-02-09 10:40:00,26.58,26.6,26.57,26.58,33200.0,16.7804,16.793,16.7741,16.7804,33200.0
2011-02-09 10:50:00,26.58,26.59,26.56,26.58,37400.0,16.7804,16.7867,16.7678,16.7804,37400.0
2011-02-09 11:00:00,26.58,26.58,26.57,26.57,24000.0,16.7804,16.7804,16.7741,16.7741,24000.0
2011-02-09 11:10:00,26.58,26.59,26.56,26.56,46600.0,16.7804,16.7867,16.7678,16.7678,46600.0
2011-02-09 11:20:00,26.56,26.58,26.52,26.57,40400.0,16.7678,16.7804,16.7425,16.7741,40400.0
2011-02-09 11:30:00,26.57,26.6,26.55,26.59,44400.0,16.7741,16.793,16.7615,16.7867,44400.0
2011-02-09 11:40:00,26.59,26.64,26.59,26.64,21400.0,16.7867,16.8183,16.7867,16.8183,21400.0
2011-02-09 11:50:00,26.64,26.65,26.6,26.6,36400.0,16.8183,16.8246,16.793,16.793,36400.0
2011-02-09 12:00:00,26.6,26.63,26.58,26.62,76400.0,16.793,16.812,16.7804,16.8057,76400.0
2011-02-09 12:10:00,26.62,26.64,26.61,26.61,25600.0,16.8057,16.8183,16.7994,16.7994,25600.0
2011-02-09 12:20:00,26.61,26.64,26.6,26.64,39200.0,16.7994,16.8183,16.793,16.8183,39200.0
2011-02-09 12:30:00,26.63,26.63,26.6,26.61,28800.0,16.812,16.812,16.793,16.7994,28800.0
2011-02-09 12:40:00,26.61,26.62,26.6,26.62,17600.0,16.7994,16.8057,16.793,16.8057,17600.0
2011-02-09 12:50:00,26.62,26.67,26.61,26.66,34800.0,16.8057,16.8372,16.7994,16.8309,34800.0
2011-02-09 13:00:00,26.66,26.68,26.64,26.68,235400.0,16.8309,16.8435,16.8183,16.8435,235400.0
2011-02-09 13:10:00,26.68,26.68,26.65,26.67,18200.0,16.8435,16.8435,16.8246,16.8372,18200.0
2011-02-09 13:20:00,26.67,26.68,26.66,26.66,27200.0,16.8372,16.8435,16.8309,16.8309,27200.0
2011-02-09 13:30:00,26.66,26.66,26.65,26.66,21400.0,16.8309,16.8309,16.8246,16.8309,21400.0
2011-02-09 13:40:00,26.66,26.67,26.65,26.65,17000.0,16.8309,16.8372,16.8246,16.8246,17000.0
2011-02-09 13:50:00,26.65,26.65,26.64,26.64,18000.0,16.8246,16.8246,16.8183,16.8183,18000.0
2011-02-09 14:00:00,26.63,26.64,26.63,26.64,29600.0,16.812,16.8183,16.812,16.8183,29600.0
2011-02-09 14:10:00,26.64,26.65,26.63,26.63,37200.0,16.8183,16.8246,16.812,16.812,37200.0
2011-02-09 14:20:00,26.63,26.66,26.63,26.66,58400.0,16.812,16.8309,16.812,16.8309,58400.0
2011-02-09 14:30:00,26.65,26.65,26.64,26.64,35400.0,16.8246,16.8246,16.8183,16.8183,35400.0
2011-02-09 14:40:00,26.64,26.65,26.64,26.65,73600.0,16.8183,16.8246,16.8183,16.8246,73600.0
2011-02-09 14:50:00,26.65,26.66,26.64,26.66,49000.0,16.8246,16.8309,16.8183,16.8309,49000.0
2011-02-09 15:00:00,26.66,26.68,26.65,26.65,67400.0,16.8309,16.8435,16.8246,16.8246,67400.0
2011-02-09 15:10:00,26.65,26.68,26.65,26.65,47000.0,16.8246,16.8435,16.8246,16.8246,47000.0
2011-02-09 15:20:00,26.65,26.68,26.65,26.67,38200.0,16.8246,16.8435,16.8246,16.8372,38200.0
2011-02-09 15:30:00,26.67,26.67,26.66,26.67,70000.0,16.8372,16.8372,16.8309,16.8372,70000.0
2011-02-09 15:40:00,26.67,26.67,26.65,26.67,80200.0,16.8372,16.8372,16.8246,16.8372,80200.0
2011-02-09 15:50:00,26.67,26.72,26.67,26.71,235400.0,16.8372,16.8688,16.8372,16.8625,235400.0
2011-02-10 09:30:00,26.55,26.71,26.55,26.68,166000.0,16.7615,16.8625,16.7615,16.8435,166000.0
2011-02-10 09:40:00,26.68,26.68,26.63,26.63,45400.0,16.8435,16.8435,16.812,16.812,45400.0
2011-02-10 09:50:00,26.63,26.71,26.63,26.66,22800.0,16.812,16.8625,16.812,16.8309,22800.0
2011-02-10 10:00:00,26.67,26.69,26.63,26.68,24200.0,16.8372,16.8499,16.812,16.8435,24200.0
2011-02-10 10:10:00,26.68,26.71,26.68,26.69,33200.0,16.8435,16.8625,16.8435,16.8499,33200.0
2011-02-10 10:20:00,26.7,26.7,26.63,26.64,54000.0,16.8562,16.8562,16.812,16.8183,54000.0
2011-02-10 10:30:00,26.64,26.69,26.62,26.67,43200.0,16.8183,16.8499,16.8057,16.8372,43200.0
2011-02-10 10:40:00,26.65,26.7,26.63,26.68,29000.0,16.8246,16.8562,16.812,16.8435,29000.0
2011-02-10 10:50:00,26.68,26.68,26.63,26.63,14600.0,16.8435,16.8435,16.812,16.812,14600.0
2011-02-10 11:00:00,26.63,26.68,26.63,26.67,24000.0,16.812,16.8435,16.812,16.8372,24000.0
2011-02-10 11:10:00,26.67,26.67,26.64,26.65,18000.0,16.8372,16.8372,16.8183,16.8246,18000.0
2011-02-10 11:20:00,26.65,26.72,26.65,26.71,22000.0,16.8246,16.8688,16.8246,16.8625,22000.0
2011-02-10 11:30:00,26.71,26.74,26.71,26.72,32200.0,16.8625,16.8814,16.8625,16.8688,32200.0
2011-02-10 11:40:00,26.71,26.72,26.68,26.69,9200.0,16.8625,16.8688,16.8435,16.8499,9200.0
2011-02-10 11:50:00,26.69,26.69,26.67,26.67,9800.0,16.8499,16.8499,16.8372,16.8372,9800.0
2011-02-10 12:00:00,26.67,26.67,26.65,26.66,37600.0,16.8372,16.8372,16.8246,16.8309,37600.0
2011-02-10 12:10:00,26.66,26.67,26.66,26.67,9800.0,16.8309,16.8372,16.8309,16.8372,9800.0
2011-02-10 12:20:00,26.67,26.68,26.67,26.68,13600.0,16.8372,16.8435,16.8372,16.8435,13600.0
2011-02-10 12:30:00,26.67,26.68,26.65,26.65,27200.0,16.8372,16.8435,16.8246,16.8246,27200.0
2011-02-10 12:40:00,26.65,26.67,26.63,26.67,45600.0,16.8246,16.8372,16.812,16.8372,45600.0
2011-02-10 12:50:00,26.67,26.68,26.67,26.67,9400.0,16.8372,16.8435,16.8372,16.8372,9400.0
2011-02-10 13:00:00,26.67,26.67,26.65,26.67,14600.0,16.8372,16.8372,16.8246,16.8372,14600.0
2011-02-10 13:10:00,26.67,26.68,26.67,26.67,8000.0,16.8372,16.8435,16.8372,16.8372,8000.0
2011-02-10 13:20:00,26.67,26.68,26.67,26.67,17600.0,16.8372,16.8435,16.8372,16.8372,17600.0
2011-02-10 13:30:00,26.67,26.68,26.65,26.65,15000.0,16.8372,16.8435,16.8246,16.8246,15000.0
2011-02-10 13:40:00,26.65,26.67,26.64,26.67,14400.0,16.8246,16.8372,16.8183,16.8372,14400.0
2011-02-10 13:50:00,26.67,26.67,26.66,26.67,8600.0,16.8372,16.8372,16.8309,16.8372,8600.0
2011-02-10 14:00:00,26.68,26.68,26.67,26.68,21400.0,16.8435,16.8435,16.8372,16.8435,21400.0
2011-02-10 14:10:00,26.68,26.68,26.67,26.67,16600.0,16.8435,16.8435,16.8372,16.8372,16600.0
2011-02-10 14:20:00,26.67,26.68,26.66,26.67,20400.0,16.8372,16.8435,16.8309,16.8372,20400.0
2011-02-10 14:30:00,26.67,26.68,26.67,26.67,42800.0,16.8372,16.8435,16.8372,16.8372,42800.0
2011-02-10 14:40:00,26.67,26.68,26.67,26.67,19000.0,16.8372,16.8435,16.8372,16.8372,19000.0
2011-02-10 14:50:00,26.67,26.67,26.61,26.63,31800.0,16.8372,16.8372,16.7994,16.812,31800.0
2011-02-10 15:00:00,26.63,26.65,26.63,26.63,24800.0,16.812,16.8246,16.812,16.812,24800.0
2011-02-10 15:10:00,26.63,26.66,26.63,26.65,23000.0,16.812,16.8309,16.812,16.8246,23000.0
2011-02-10 15:20:00,26.65,26.66,26.65,26.66,25800.0,16.8246,16.8309,16.8246,16.8309,25800.0
2011-02-10 15:30:00,26.66,26.69,26.66,26.68,66600.0,16.8309,16.8499,16.8309,16.8435,66600.0
2011-02-10 15:40:00,26.68,26.73,26.67,26.72,80200.0,16.8435,16.8751,16.8372,16.8688,80200.0
2011-02-10 15:50:00,26.72,26.73,26.66,26.72,265200.0,16.8688,16.8751,16.8309,16.8688,265200.0
2011-02-11 09:30:00,26.52,26.54,26.42,26.46,327800.0,16.7425,16.7552,16.6794,16.7047,327800.0
2011-02-11 09:40:00,26.46,26.52,26.46,26.5,246600.0,16.7047,16.7425,16.7047,16.7299,246600.0
2011-02-11 09:50:00,26.5,26.53,26.48,26.48,83600.0,16.7299,16.7488,16.7173,16.7173,83600.0
2011-02-11 10:00:00,26.48,26.5,26.47,26.5,58400.0,16.7173,16.7299,16.711,16.7299,58400.0
2011-02-11 10:10:00,26.5,26.53,26.5,26.52,42600.0,16.7299,16.7488,16.7299,16.7425,42600.0
2011-02-11 10:20:00,26.52,26.53,26.49,26.52,39800.0,16.7425,16.7488,16.7236,16.7425,39800.0
2011-02-11 10:30:00,26.52,26.52,26.5,26.51,31800.0,16.7425,16.7425,16.7299,16.7362,31800.0
2011-02-11 10:40:00,26.5,26.53,26.5,26.52,44000.0,16.7299,16.7488,16.7299,16.7425,44000.0
2011-02-11 10:50:00,26.53,26.63,26.52,26.63,69000.0,16.7488,16.812,16.7425,16.812,69000.0
2011-02-11 11:00:00,26.62,26.7,26.61,26.69,94000.0,16.8057,16.8562,16.7994,16.8499,94000.0
2011-02-11 11:10:00,26.68,26.7,26.67,26.68,53600.0,16.8435,16.8562,16.8372,16.8435,53600.0
2011-02-11 11:20:00,26.68,26.72,26.68,26.69,28200.0,16.8435,16.8688,16.8435,16.8499,28200.0
2011-02-11 11:30:00,26.68,26.69,26.67,26.67,39800.0,16.8435,16.8499,16.8372,16.8372,39800.0
2011-02-11 11:40:00,26.67,26.68,26.67,26.68,36800.0,16.8372,16.8435,16.8372,16.8435,36800.0
2011-02-11 11:50:00,26.68,26.69,26.66,26.66,17400.0,16.8435,16.8499,16.8309,16.8309,17400.0
2011-02-11 12:00:00,26.67,26.68,26.64,26.67,85800.0,16.8372,16.8435,16.8183,16.8372,85800.0
2011-02-11 12:10:00,26.67,26.67,26.64,26.64,32400.0,16.8372,16.8372,16.8183,16.8183,32400.0
2011-02-11 12:20:00,26.64,26.64,26.61,26.61,30800.0,16.8183,16.8183,16.7994,16.7994,30800.0
2011-02-11 12:30:00,26.61,26.64,26.6,26.61,49800.0,16.7994,16.8183,16.793,16.7994,49800.0
2011-02-11 12:40:00,26.61,26.64,26.61,26.64,83200.0,16.7994,16.8183,16.7994,16.8183,83200.0
2011-02-11 12:50:00,26.64,26.66,26.63,26.65,66000.0,16.8183,16.8309,16.812,16.8246,66000.0
2011-02-11 13:00:00,26.65,26.66,26.64,26.65,44600.0,16.8246,16.8309,16.8183,16.8246,44600.0
2011-02-11 13:10:00,26.64,26.66,26.64,26.66,17000.0,16.8183,16.8309,16.8183,16.8309,17000.0
2011-02-11 13:20:00,26.65,26.65,26.63,26.63,18400.0,16.8246,16.8246,16.812,16.812,18400.0
2011-02-11 13:30:00,26.63,26.65,26.63,26.64,31600.0,16.812,16.8246,16.812,16.8183,31600.0
2011-02-11 13:40:00,26.63,26.66,26.63,26.64,41200.0,16.812,16.8309,16.812,16.8183,41200.0
2011-02-11 13:50:00,26.63,26.64,26.6,26.6,56600.0,16.812,16.8183,16.793,16.793,56600.0
2011-02-11 14:00:00,26.6,26.64,26.6,26.64,55200.0,16.793,16.8183,16.793,16.8183,55200.0
2011-02-11 14:10:00,26.64,26.65,26.59,26.59,53600.0,16.8183,16.8246,16.7867,16.7867,53600.0
2011-02-11 14:20:00,26.59,26.6,26.56,26.58,42800.0,16.7867,16.793,16.7678,16.7804,42800.0
2011-02-11 14:30:00,26.58,26.62,26.58,26.61,68000.0,16.7804,16.8057,16.7804,16.7994,68000.0
2011-02-11 14:40:00,26.6,26.67,26.59,26.67,93200.0,16.793,16.8372,16.7867,16.8372,93200.0
2011-02-11 14:50:00,26.66,26.67,26.61,26.64,80600.0,16.8309,16.8372,16.7994,16.8183,80600.0
2011-02-11 15:00:00,26.63,26.65,26.62,26.62,99800.0,16.812,16.8246,16.8057,16.8057,99800.0
2011-02-11 15:10:00,26.62,26.67,26.61,26.65,89200.0,16.8057,16.8372,16.7994,16.8246,89200.0
2011-02-11 15:20:00,26.65,26.65,26.64,26.65,56400.0,16.8246,16.8246,16.8183,16.8246,56400.0
2011-02-11 15:30:00,26.65,26.68,26.65,26.67,131000.0,16.8246,16.8435,16.8246,16.8372,131000.0
2011-02-11 15:40:00,26.66,26.67,26.64,26.65,114000.0,16.8309,16.8372,16.8183,16.8246,114000.0
2011-02-11 15:50:00,26.65,26.66,26.61,26.65,247400.0,16.8246,16.8309,16.7994,16.8246,247400.0
2011-02-14 09:30:00,26.54,26.54,26.48,26.49,129600.0,16.7552,16.7552,16.7173,16.7236,129600.0
2011-02-14 09:40:00,26.49,26.5,26.43,26.49,45000.0,16.7236,16.7299,16.6857,16.7236,45000.0
2011-02-14 09:50:00,26.5,26.5,26.42,26.43,37800.0,16.7299,16.7299,16.6794,16.6857,37800.0
2011-02-14 10:00:00,26.43,26.44,26.42,26.43,38800.0,16.6857,16.692,16.6794,16.6857,38800.0
2011-02-14 10:10:00,26.43,26.43,26.39,26.41,58400.0,16.6857,16.6857,16.6605,16.6731,58400.0
2011-02-14 10:20:00,26.4,26.42,26.4,26.4,27000.0,16.6668,16.6794,16.6668,16.6668,27000.0
2011-02-14 10:30:00,26.4,26.4,26.36,26.37,22000.0,16.6668,16.6668,16.6415,16.6478,22000.0
2011-02-14 10:40:00,26.37,26.38,26.34,26.35,16200.0,16.6478,16.6542,16.6289,16.6352,16200.0
2011-02-14 10:50:00,26.35,26.36,26.34,26.35,20200.0,16.6352,16.6415,16.6289,16.6352,20200.0
2011-02-14 11:00:00,26.34,26.37,26.3,26.37,25600.0,16.6289,16.6478,16.6036,16.6478,25600.0
2011-02-14 11:10:00,26.37,26.41,26.36,26.41,14400.0,16.6478,16.6731,16.6415,16.6731,14400.0
2011-02-14 11:20:00,26.41,26.43,26.41,26.42,22200.0,16.6731,16.6857,16.6731,16.6794,22200.0
2011-02-14 11:30:00,26.43,26.45,26.41,26.43,20200.0,16.6857,16.6983,16.6731,16.6857,20200.0
2011-02-14 11:40:00,26.43,26.44,26.42,26.44,8800.0,16.6857,16.692,16.6794,16.692,8800.0
2011-02-14 11:50:00,26.44,26.46,26.44,26.46,19000.0,16.692,16.7047,16.692,16.7047,19000.0
2011-02-14 12:00:00,26.46,26.5,26.46,26.5,17800.0,16.7047,16.7299,16.7047,16.7299,17800.0
2011-02-14 12:10:00,26.49,26.5,26.49,26.5,46000.0,16.7236,16.7299,16.7236,16.7299,46000.0
2011-02-14 12:20:00,26.49,26.5,26.45,26.45,25200.0,16.7236,16.7299,16.6983,16.6983,25200.0
2011-02-14 12:30:00,26.46,26.46,26.43,26.44,24000.0,16.7047,16.7047,16.6857,16.692,24000.0
2011-02-14 12:40:00,26.44,26.48,26.43,26.47,61600.0,16.692,16.7173,16.6857,16.711,61600.0
2011-02-14 12:50:00,26.47,26.5,26.47,26.5,20400.0,16.711,16.7299,16.711,16.7299,20400.0
2011-02-14 13:00:00,26.5,26.5,26.49,26.49,11000.0,16.7299,16.7299,16.7236,16.7236,11000.0
2011-02-14 13:10:00,26.49,26.5,26.49,26.5,17000.0,16.7236,16.7299,16.7236,16.7299,17000.0
2011-02-14 13:20:00,26.5,26.5,26.49,26.5,13200.0,16.7299,16.7299,16.7236,16.7299,13200.0
2011-02-14 13:30:00,26.5,26.5,26.49,26.49,21400.0,16.7299,16.7299,16.7236,16.7236,21400.0
2011-02-14 13:40:00,26.49,26.49,26.47,26.49,22000.0,16.7236,16.7236,16.711,16.7236,22000.0
2011-02-14 13:50:00,26.49,26.5,26.48,26.49,23200.0,16.7236,16.7299,16.7173,16.7236,23200.0
2011-02-14 14:00:00,26.49,26.49,26.48,26.49,12000.0,16.7236,16.7236,16.7173,16.7236,12000.0
2011-02-14 14:10:00,26.48,26.5,26.48,26.5,61200.0,16.7173,16.7299,16.7173,16.7299,61200.0
2011-02-14 14:20:00,26.5,26.51,26.5,26.51,67200.0,16.7299,16.7362,16.7299,16.7362,67200.0
2011-02-14 14:30:00,26.51,26.51,26.49,26.49,30200.0,16.7362,16.7362,16.7236,16.7236,30200.0
2011-02-14 14:40:00,26.49,26.5,26.49,26.49,16400.0,16.7236,16.7299,16.7236,16.7236,16400.0
2011-02-14 14:50:00,26.49,26.5,26.49,26.5,34400.0,16.7236,16.7299,16.7236,16.7299,34400.0
2011-02-14 15:00:00,26.49,26.51,26.49,26.51,36600.0,16.7236,16.7362,16.7236,16.7362,36600.0
2011-02-14 15:10:00,26.51,26.52,26.5,26.51,59400.0,16.7362,16.7425,16.7299,16.7362,59400.0
2011-02-14 15:20:00,26.51,26.53,26.5,26.53,93400.0,16.7362,16.7488,16.7299,16.7488,93400.0
2011-02-14 15:30:00,26.52,26.53,26.52,26.52,77000.0,16.7425,16.7488,16.7425,16.7425,77000.0
2011-02-14 15:40:00,26.52,26.56,26.52,26.56,78200.0,16.7425,16.7678,16.7425,16.7678,78200.0
2011-02-14 15:50:00,26.56,26.56,26.53,26.55,241600.0,16.7678,16.7678,16.7488,16.7615,241600.0
2011-02-15 09:30:00,26.45,26.5,26.41,26.47,68400.0,16.6983,16.7299,16.6731,16.711,68400.0
2011-02-15 09:40:00,26.47,26.5,26.47,26.5,65400.0,16.711,16.7299,16.711,16.7299,65400.0
2011-02-15 09:50:00,26.5,26.5,26.49,26.5,99000.0,16.7299,16.7299,16.7236,16.7299,99000.0
2011-02-15 10:00:00,26.5,26.53,26.5,26.52,67800.0,16.7299,16.7488,16.7299,16.7425,67800.0
2011-02-15 10:10:00,26.52,26.59,26.52,26.59,23400.0,16.7425,16.7867,16.7425,16.7867,23400.0
2011-02-15 10:20:00,26.59,26.59,26.55,26.56,21200.0,16.7867,16.7867,16.7615,16.7678,21200.0
2011-02-15 10:30:00,26.56,26.62,26.56,26.61,25600.0,16.7678,16.8057,16.7678,16.7994,25600.0
2011-02-15 10:40:00,26.61,26.63,26.61,26.62,21400.0,16.7994,16.812,16.7994,16.8057,21400.0
2011-02-15 10:50:00,26.62,26.65,26.62,26.65,14600.0,16.8057,16.8246,16.8057,16.8246,14600.0
2011-02-15 11:00:00,26.66,26.68,26.66,26.67,23200.0,16.8309,16.8435,16.8309,16.8372,23200.0
2011-02-15 11:10:00,26.67,26.68,26.65,26.65,22600.0,16.8372,16.8435,16.8246,16.8246,22600.0
2011-02-15 11:20:00,26.66,26.66,26.62,26.62,14800.0,16.8309,16.8309,16.8057,16.8057,14800.0
2011-02-15 11:30:00,26.62,26.63,26.59,26.59,20800.0,16.8057,16.812,16.7867,16.7867,20800.0
2011-02-15 11:40:00,26.59,26.61,26.59,26.59,225400.0,16.7867,16.7994,16.7867,16.7867,225400.0
2011-02-15 11:50:00,26.6,26.62,26.59,26.61,14000.0,16.793,16.8057,16.7867,16.7994,14000.0
2011-02-15 12:00:00,26.6,26.61,26.58,26.61,16600.0,16.793,16.7994,16.7804,16.7994,16600.0
2011-02-15 12:10:00,26.61,26.65,26.61,26.62,24000.0,16.7994,16.8246,16.7994,16.8057,24000.0
2011-02-15 12:20:00,26.63,26.65,26.62,26.65,7600.0,16.812,16.8246,16.8057,16.8246,7600.0
2011-02-15 12:30:00,26.65,26.65,26.61,26.63,69000.0,16.8246,16.8246,16.7994,16.812,69000.0
2011-02-15 12:40:00,26.63,26.64,26.62,26.63,20600.0,16.812,16.8183,16.8057,16.812,20600.0
2011-02-15 12:50:00,26.63,26.65,26.63,26.64,19000.0,16.812,16.8246,16.812,16.8183,19000.0
2011-02-15 13:00:00,26.64,26.66,26.63,26.65,27800.0,16.8183,16.8309,16.812,16.8246,27800.0
2011-02-15 13:10:00,26.65,26.65,26.62,26.62,18800.0,16.8246,16.8246,16.8057,16.8057,18800.0
2011-02-15 13:20:00,26.63,26.63,26.62,26.63,8400.0,16.812,16.812,16.8057,16.812,8400.0
2011-02-15 13:30:00,26.63,26.63,26.62,26.63,7600.0,16.812,16.812,16.8057,16.812,7600.0
2011-02-15 13:40:00,26.63,26.63,26.62,26.63,10000.0,16.812,16.812,16.8057,16.812,10000.0
2011-02-15 13:50:00,26.63,26.64,26.61,26.62,34200.0,16.812,16.8183,16.7994,16.8057,34200.0
2011-02-15 14:00:00,26.61,26.61,26.58,26.58,16400.0,16.7994,16.7994,16.7804,16.7804,16400.0
2011-02-15 14:10:00,26.58,26.59,26.56,26.57,57200.0,16.7804,16.7867,16.7678,16.7741,57200.0
2011-02-15 14:20:00,26.57,26.58,26.54,26.55,25400.0,16.7741,16.7804,16.7552,16.7615,25400.0
2011-02-15 14:30:00,26.55,26.57,26.55,26.56,28000.0,16.7615,16.7741,16.7615,16.7678,28000.0
2011-02-15 14:40:00,26.57,26.57,26.56,26.56,11800.0,16.7741,16.7741,16.7678,16.7678,11800.0
2011-02-15 14:50:00,26.57,26.57,26.56,26.57,24000.0,16.7741,16.7741,16.7678,16.7741,24000.0
2011-02-15 15:00:00,26.57,26.57,26.55,26.55,110800.0,16.7741,16.7741,16.7615,16.7615,110800.0
2011-02-15 15:10:00,26.56,26.59,26.55,26.58,101400.0,16.7678,16.7867,16.7615,16.7804,101400.0
2011-02-15 15:20:00,26.59,26.6,26.57,26.59,48000.0,16.7867,16.793,16.7741,16.7867,48000.0
2011-02-15 15:30:00,26.59,26.62,26.59,26.61,81400.0,16.7867,16.8057,16.7867,16.7994,81400.0
2011-02-15 15:40:00,26.61,26.61,26.58,26.59,157400.0,16.7994,16.7994,16.7804,16.7867,157400.0
2011-02-15 15:50:00,26.59,26.61,26.58,26.59,163000.0,16.7867,16.7994,16.7804,16.7867,163000.0
2011-02-16 09:30:00,26.52,26.65,26.5,26.64,140600.0,16.7425,16.8246,16.7299,16.8183,140600.0
2011-02-16 09:40:00,26.63,26.68,26.62,26.66,36600.0,16.812,16.8435,16.8057,16.8309,36600.0
2011-02-16 09:50:00,26.66,26.75,26.66,26.75,64800.0,16.8309,16.8877,16.8309,16.8877,64800.0
2011-02-16 10:00:00,26.75,26.75,26.65,26.65,87600.0,16.8877,16.8877,16.8246,16.8246,87600.0
2011-02-16 10:10:00,26.65,26.75,26.63,26.72,48600.0,16.8246,16.8877,16.812,16.8688,48600.0
2011-02-16 10:20:00,26.72,26.75,26.72,26.75,19000.0,16.8688,16.8877,16.8688,16.8877,19000.0
2011-02-16 10:30:00,26.75,26.75,26.73,26.74,30800.0,16.8877,16.8877,16.8751,16.8814,30800.0
2011-02-16 10:40:00,26.74,26.75,26.65,26.68,49400.0,16.8814,16.8877,16.8246,16.8435,49400.0
2011-02-16 10:50:00,26.69,26.72,26.67,26.72,21200.0,16.8499,16.8688,16.8372,16.8688,21200.0
2011-02-16 11:00:00,26.72,26.72,26.68,26.68,20600.0,16.8688,16.8688,16.8435,16.8435,20600.0
2011-02-16 11:10:00,26.68,26.68,26.66,26.68,24200.0,16.8435,16.8435,16.8309,16.8435,24200.0
2011-02-16 11:20:00,26.68,26.68,26.63,26.66,33800.0,16.8435,16.8435,16.812,16.8309,33800.0
2011-02-16 11:30:00,26.66,26.66,26.61,26.63,40400.0,16.8309,16.8309,16.7994,16.812,40400.0
2011-02-16 11:40:00,26.63,26.66,26.62,26.65,18200.0,16.812,16.8309,16.8057,16.8246,18200.0
2011-02-16 11:50:00,26.65,26.65,26.63,26.64,17800.0,16.8246,16.8246,16.812,16.8183,17800.0
2011-02-16 12:00:00,26.64,26.64,26.58,26.58,57400.0,16.8183,16.8183,16.7804,16.7804,57400.0
2011-02-16 12:10:00,26.59,26.61,26.58,26.59,18000.0,16.7867,16.7994,16.7804,16.7867,18000.0
2011-02-16 12:20:00,26.59,26.6,26.58,26.6,13400.0,16.7867,16.793,16.7804,16.793,13400.0
2011-02-16 12:30:00,26.6,26.6,26.58,26.59,10400.0,16.793,16.793,16.7804,16.7867,10400.0
2011-02-16 12:40:00,26.59,26.59,26.56,26.59,32200.0,16.7867,16.7867,16.7678,16.7867,32200.0
2011-02-16 12:50:00,26.59,26.59,26.55,26.57,20600.0,16.7867,16.7867,16.7615,16.7741,20600.0
2011-02-16 13:00:00,26.57,26.58,26.55,26.57,29800.0,16.7741,16.7804,16.7615,16.7741,29800.0
2011-02-16 13:10:00,26.57,26.59,26.57,26.59,26400.0,16.7741,16.7867,16.7741,16.7867,26400.0
2011-02-16 13:20:00,26.58,26.6,26.58,26.6,29800.0,16.7804,16.793,16.7804,16.793,29800.0
2011-02-16 13:30:00,26.59,26.61,26.59,26.61,32800.0,16.7867,16.7994,16.7867,16.7994,32800.0
2011-02-16 13:40:00,26.6,26.61,26.6,26.61,21400.0,16.793,16.7994,16.793,16.7994,21400.0
2011-02-16 13:50:00,26.6,26.61,26.6,26.6,39000.0,16.793,16.7994,16.793,16.793,39000.0
2011-02-16 14:00:00,26.61,26.61,26.6,26.61,31000.0,16.7994,16.7994,16.793,16.7994,31000.0
2011-02-16 14:10:00,26.61,26.62,26.61,26.61,65600.0,16.7994,16.8057,16.7994,16.7994,65600.0
2011-02-16 14:20:00,26.61,26.65,26.61,26.63,44600.0,16.7994,16.8246,16.7994,16.812,44600.0
2011-02-16 14:30:00,26.63,26.69,26.63,26.68,37800.0,16.812,16.8499,16.812,16.8435,37800.0
2011-02-16 14:40:00,26.68,26.68,26.66,26.67,14200.0,16.8435,16.8435,16.8309,16.8372,14200.0
2011-02-16 14:50:00,26.67,26.67,26.63,26.64,75000.0,16.8372,16.8372,16.812,16.8183,75000.0
2011-02-16 15:00:00,26.64,26.67,26.61,26.66,58000.0,16.8183,16.8372,16.7994,16.8309,58000.0
2011-02-16 15:10:00,26.66,26.68,26.66,26.68,36600.0,16.8309,16.8435,16.8309,16.8435,36600.0
2011-02-16 15:20:00,26.68,26.68,26.67,26.68,53200.0,16.8435,16.8435,16.8372,16.8435,53200.0
2011-02-16 15:30:00,26.68,26.7,26.68,26.68,93800.0,16.8435,16.8562,16.8435,16.8435,93800.0
2011-02-16 15:40:00,26.67,26.67,26.64,26.67,149600.0,16.8372,16.8372,16.8183,16.8372,149600.0
2011-02-16 15:50:00,26.67,26.71,26.65,26.65,304800.0,16.8372,16.8625,16.8246,16.8246,304800.0
2011-02-17 09:30:00,26.6,26.67,26.52,26.58,77400.0,16.793,16.8372,16.7425,16.7804,77400.0
2011-02-17 09:40:00,26.59,26.67,26.59,26.64,47600.0,16.7867,16.8372,16.7867,16.8183,47600.0
2011-02-17 09:50:00,26.64,26.64,26.59,26.61,59200.0,16.8183,16.8183,16.7867,16.7994,59200.0
2011-02-17 10:00:00,26.61,26.66,26.6,26.6,57200.0,16.7994,16.8309,16.793,16.793,57200.0
2011-02-17 10:10:00,26.6,26.65,26.6,26.64,58400.0,16.793,16.8246,16.793,16.8183,58400.0
2011-02-17 10:20:00,26.64,26.7,26.63,26.68,42400.0,16.8183,16.8562,16.812,16.8435,42400.0
2011-02-17 10:30:00,26.68,26.69,26.65,26.65,40200.0,16.8435,16.8499,16.8246,16.8246,40200.0
2011-02-17 10:40:00,26.65,26.65,26.6,26.63,182800.0,16.8246,16.8246,16.793,16.812,182800.0
2011-02-17 10:50:00,26.63,26.68,26.63,26.64,51600.0,16.812,16.8435,16.812,16.8183,51600.0
2011-02-17 11:00:00,26.64,26.67,26.63,26.65,94800.0,16.8183,16.8372,16.812,16.8246,94800.0
2011-02-17 11:10:00,26.65,26.7,26.64,26.7,34200.0,16.8246,16.8562,16.8183,16.8562,34200.0
2011-02-17 11:20:00,26.7,26.74,26.68,26.74,36000.0,16.8562,16.8814,16.8435,16.8814,36000.0
2011-02-17 11:30:00,26.74,26.75,26.72,26.75,44000.0,16.8814,16.8877,16.8688,16.8877,44000.0
2011-02-17 11:40:00,26.75,26.78,26.72,26.72,74800.0,16.8877,16.9067,16.8688,16.8688,74800.0
2011-02-17 11:50:00,26.72,26.75,26.7,26.7,30200.0,16.8688,16.8877,16.8562,16.8562,30200.0
2011-02-17 12:00:00,26.7,26.71,26.67,26.7,28800.0,16.8562,16.8625,16.8372,16.8562,28800.0
2011-02-17 12:10:00,26.7,26.7,26.67,26.67,35600.0,16.8562,16.8562,16.8372,16.8372,35600.0
2011-02-17 12:20:00,26.66,26.67,26.65,26.66,17400.0,16.8309,16.8372,16.8246,16.8309,17400.0
2011-02-17 12:30:00,26.66,26.66,26.63,26.63,98400.0,16.8309,16.8309,16.812,16.812,98400.0
2011-02-17 12:40:00,26.63,26.63,26.52,26.62,715200.0,16.812,16.812,16.7425,16.8057,715200.0
2011-02-17 12:50:00,26.61,26.61,26.59,26.59,44200.0,16.7994,16.7994,16.7867,16.7867,44200.0
2011-02-17 13:00:00,26.59,26.65,26.59,26.65,26800.0,16.7867,16.8246,16.7867,16.8246,26800.0
2011-02-17 13:10:00,26.65,26.66,26.64,26.65,51600.0,16.8246,16.8309,16.8183,16.8246,51600.0
2011-02-17 13:20:00,26.64,26.65,26.6,26.61,80400.0,16.8183,16.8246,16.793,16.7994,80400.0
2011-02-17 13:30:00,26.61,26.67,26.61,26.65,169800.0,16.7994,16.8372,16.7994,16.8246,169800.0
2011-02-17 13:40:00,26.65,26.66,26.61,26.65,105800.0,16.8246,16.8309,16.7994,16.8246,105800.0
2011-02-17 13:50:00,26.64,26.67,26.63,26.63,64400.0,16.8183,16.8372,16.812,16.812,64400.0
2011-02-17 14:00:00,26.63,26.65,26.59,26.59,126000.0,16.812,16.8246,16.7867,16.7867,126000.0
2011-02-17 14:10:00,26.59,26.64,26.59,26.61,82400.0,16.7867,16.8183,16.7867,16.7994,82400.0
2011-02-17 14:20:00,26.61,26.63,26.6,26.62,71200.0,16.7994,16.812,16.793,16.8057,71200.0
2011-02-17 14:30:00,26.62,26.66,26.61,26.65,84600.0,16.8057,16.8309,16.7994,16.8246,84600.0
2011-02-17 14:40:00,26.65,26.66,26.64,26.64,47200.0,16.8246,16.8309,16.8183,16.8183,47200.0
2011-02-17 14:50:00,26.64,26.66,26.63,26.65,34000.0,16.8183,16.8309,16.812,16.8246,34000.0
2011-02-17 15:00:00,26.65,26.66,26.62,26.65,120600.0,16.8246,16.8309,16.8057,16.8246,120600.0
2011-02-17 15:10:00,26.65,26.66,26.63,26.65,104400.0,16.8246,16.8309,16.812,16.8246,104400.0
2011-02-17 15:20:00,26.65,26.65,26.5,26.53,632400.0,16.8246,16.8246,16.7299,16.7488,632400.0
2011-02-17 15:30:00,26.52,26.54,26.44,26.52,435800.0,16.7425,16.7552,16.692,16.7425,435800.0
2011-02-17 15:40:00,26.53,26.57,26.53,26.57,163000.0,16.7488,16.7741,16.7488,16.7741,163000.0
2011-02-17 15:50:00,26.57,26.57,26.48,26.49,507400.0,16.7741,16.7741,16.7173,16.7236,507400.0
2011-02-18 09:30:00,26.54,26.57,26.49,26.55,439200.0,16.7552,16.7741,16.7236,16.7615,439200.0
2011-02-18 09:40:00,26.55,26.59,26.52,26.54,49200.0,16.7615,16.7867,16.7425,16.7552,49200.0
2011-02-18 09:50:00,26.55,26.55,26.5,26.5,88000.0,16.7615,16.7615,16.7299,16.7299,88000.0
2011-02-18 10:00:00,26.52,26.53,26.5,26.52,54400.0,16.7425,16.7488,16.7299,16.7425,54400.0
2011-02-18 10:10:00,26.53,26.53,26.49,26.52,40800.0,16.7488,16.7488,16.7236,16.7425,40800.0
2011-02-18 10:20:00,26.52,26.54,26.5,26.5,49200.0,16.7425,16.7552,16.7299,16.7299,49200.0
2011-02-18 10:30:00,26.5,26.54,26.49,26.53,66200.0,16.7299,16.7552,16.7236,16.7488,66200.0
2011-02-18 10:40:00,26.53,26.6,26.53,26.59,98800.0,16.7488,16.793,16.7488,16.7867,98800.0
2011-02-18 10:50:00,26.59,26.59,26.54,26.55,32800.0,16.7867,16.7867,16.7552,16.7615,32800.0
2011-02-18 11:00:00,26.55,26.56,26.54,26.56,24200.0,16.7615,16.7678,16.7552,16.7678,24200.0
2011-02-18 11:10:00,26.57,26.57,26.55,26.56,22400.0,16.7741,16.7741,16.7615,16.7678,22400.0
2011-02-18 11:20:00,26.55,26.56,26.55,26.56,28000.0,16.7615,16.7678,16.7615,16.7678,28000.0
2011-02-18 11:30:00,26.56,26.57,26.54,26.57,21200.0,16.7678,16.7741,16.7552,16.7741,21200.0
2011-02-18 11:40:00,26.57,26.58,26.55,26.55,25400.0,16.7741,16.7804,16.7615,16.7615,25400.0
2011-02-18 11:50:00,26.56,26.57,26.55,26.57,29400.0,16.7678,16.7741,16.7615,16.7741,29400.0
2011-02-18 12:00:00,26.57,26.58,26.55,26.55,71000.0,16.7741,16.7804,16.7615,16.7615,71000.0
2011-02-18 12:10:00,26.55,26.57,26.54,26.56,145400.0,16.7615,16.7741,16.7552,16.7678,145400.0
2011-02-18 12:20:00,26.56,26.57,26.54,26.55,27800.0,16.7678,16.7741,16.7552,16.7615,27800.0
2011-02-18 12:30:00,26.56,26.57,26.54,26.56,35000.0,16.7678,16.7741,16.7552,16.7678,35000.0
2011-02-18 12:40:00,26.56,26.56,26.54,26.55,46400.0,16.7678,16.7678,16.7552,16.7615,46400.0
2011-02-18 12:50:00,26.55,26.56,26.54,26.54,22000.0,16.7615,16.7678,16.7552,16.7552,22000.0
2011-02-18 13:00:00,26.54,26.55,26.53,26.54,25800.0,16.7552,16.7615,16.7488,16.7552,25800.0
2011-02-18 13:10:00,26.54,26.55,26.53,26.55,68200.0,16.7552,16.7615,16.7488,16.7615,68200.0
2011-02-18 13:20:00,26.55,26.55,26.52,26.54,292800.0,16.7615,16.7615,16.7425,16.7552,292800.0
2011-02-18 13:30:00,26.54,26.56,26.54,26.55,108400.0,16.7552,16.7678,16.7552,16.7615,108400.0
2011-02-18 13:40:00,26.55,26.57,26.54,26.55,148600.0,16.7615,16.7741,16.7552,16.7615,148600.0
2011-02-18 13:50:00,26.55,26.56,26.55,26.55,43600.0,16.7615,16.7678,16.7615,16.7615,43600.0
2011-02-18 14:00:00,26.55,26.56,26.55,26.56,45000.0,16.7615,16.7678,16.7615,16.7678,45000.0
2011-02-18 14:10:00,26.56,26.59,26.56,26.59,101800.0,16.7678,16.7867,16.7678,16.7867,101800.0
2011-02-18 14:20:00,26.59,26.59,26.56,26.56,93200.0,16.7867,16.7867,16.7678,16.7678,93200.0
2011-02-18 14:30:00,26.56,26.57,26.55,26.56,55400.0,16.7678,16.7741,16.7615,16.7678,55400.0
2011-02-18 14:40:00,26.55,26.56,26.55,26.55,114000.0,16.7615,16.7678,16.7615,16.7615,114000.0
2011-02-18 14:50:00,26.55,26.58,26.55,26.58,47600.0,16.7615,16.7804,16.7615,16.7804,47600.0
2011-02-18 15:00:00,26.59,26.59,26.57,26.58,50400.0,16.7867,16.7867,16.7741,16.7804,50400.0
2011-02-18 15:10:00,26.58,26.58,26.55,26.58,101000.0,16.7804,16.7804,16.7615,16.7804,101000.0
2011-02-18 15:20:00,26.58,26.59,26.57,26.58,89400.0,16.7804,16.7867,16.7741,16.7804,89400.0
2011-02-18 15:30:00,26.58,26.59,26.56,26.58,119200.0,16.7804,16.7867,16.7678,16.7804,119200.0
2011-02-18 15:40:00,26.59,26.66,26.58,26.61,199200.0,16.7867,16.8309,16.7804,16.7994,199200.0
2011-02-18 15:50:00,26.61,26.66,26.6,26.66,413800.0,16.7994,16.8309,16.793,16.8309,413800.0
2011-02-22 09:30:00,26.36,26.56,26.28,26.54,270400.0,16.6415,16.7678,16.591,16.7552,270400.0
2011-02-22 09:40:00,26.56,26.58,26.53,26.58,143200.0,16.7678,16.7804,16.7488,16.7804,143200.0
2011-02-22 09:50:00,26.58,26.62,26.56,26.58,97400.0,16.7804,16.8057,16.7678,16.7804,97400.0
2011-02-22 10:00:00,26.58,26.63,26.56,26.59,128400.0,16.7804,16.812,16.7678,16.7867,128400.0
2011-02-22 10:10:00,26.59,26.61,26.56,26.58,51000.0,16.7867,16.7994,16.7678,16.7804,51000.0
2011-02-22 10:20:00,26.58,26.63,26.57,26.61,72200.0,16.7804,16.812,16.7741,16.7994,72200.0
2011-02-22 10:30:00,26.61,26.63,26.6,26.61,44800.0,16.7994,16.812,16.793,16.7994,44800.0
2011-02-22 10:40:00,26.61,26.63,26.58,26.59,44600.0,16.7994,16.812,16.7804,16.7867,44600.0
2011-02-22 10:50:00,26.59,26.61,26.53,26.53,83800.0,16.7867,16.7994,16.7488,16.7488,83800.0
2011-02-22 11:00:00,26.53,26.54,26.48,26.54,74000.0,16.7488,16.7552,16.7173,16.7552,74000.0
2011-02-22 11:10:00,26.54,26.59,26.54,26.58,31600.0,16.7552,16.7867,16.7552,16.7804,31600.0
2011-02-22 11:20:00,26.57,26.58,26.54,26.57,51800.0,16.7741,16.7804,16.7552,16.7741,51800.0
2011-02-22 11:30:00,26.58,26.58,26.53,26.57,63400.0,16.7804,16.7804,16.7488,16.7741,63400.0
2011-02-22 11:40:00,26.56,26.57,26.52,26.57,87400.0,16.7678,16.7741,16.7425,16.7741,87400.0
2011-02-22 11:50:00,26.57,26.57,26.53,26.54,33800.0,16.7741,16.7741,16.7488,16.7552,33800.0
2011-02-22 12:00:00,26.55,26.55,26.5,26.54,76400.0,16.7615,16.7615,16.7299,16.7552,76400.0
2011-02-22 12:10:00,26.54,26.59,26.53,26.59,85600.0,16.7552,16.7867,16.7488,16.7867,85600.0
2011-02-22 12:20:00,26.59,26.59,26.53,26.54,62600.0,16.7867,16.7867,16.7488,16.7552,62600.0
2011-02-22 12:30:00,26.55,26.55,26.52,26.53,59800.0,16.7615,16.7615,16.7425,16.7488,59800.0
2011-02-22 12:40:00,26.53,26.53,26.5,26.5,99600.0,16.7488,16.7488,16.7299,16.7299,99600.0
2011-02-22 12:50:00,26.49,26.53,26.48,26.53,60400.0,16.7236,16.7488,16.7173,16.7488,60400.0
2011-02-22 13:00:00,26.53,26.53,26.49,26.53,55400.0,16.7488,16.7488,16.7236,16.7488,55400.0
2011-02-22 13:10:00,26.53,26.53,26.49,26.5,56000.0,16.7488,16.7488,16.7236,16.7299,56000.0
2011-02-22 13:20:00,26.5,26.5,26.45,26.46,128200.0,16.7299,16.7299,16.6983,16.7047,128200.0
2011-02-22 13:30:00,26.46,26.5,26.46,26.49,37200.0,16.7047,16.7299,16.7047,16.7236,37200.0
2011-02-22 13:40:00,26.49,26.5,26.48,26.5,83600.0,16.7236,16.7299,16.7173,16.7299,83600.0
2011-02-22 13:50:00,26.5,26.51,26.49,26.5,46000.0,16.7299,16.7362,16.7236,16.7299,46000.0
2011-02-22 14:00:00,26.5,26.5,26.43,26.47,55200.0,16.7299,16.7299,16.6857,16.711,55200.0
2011-02-22 14:10:00,26.47,26.49,26.47,26.49,18600.0,16.711,16.7236,16.711,16.7236,18600.0
2011-02-22 14:20:00,26.49,26.52,26.47,26.52,155200.0,16.7236,16.7425,16.711,16.7425,155200.0
2011-02-22 14:30:00,26.52,26.52,26.5,26.52,43800.0,16.7425,16.7425,16.7299,16.7425,43800.0
2011-02-22 14:40:00,26.52,26.55,26.52,26.55,49000.0,16.7425,16.7615,16.7425,16.7615,49000.0
2011-02-22 14:50:00,26.55,26.55,26.52,26.53,118600.0,16.7615,16.7615,16.7425,16.7488,118600.0
2011-02-22 15:00:00,26.53,26.56,26.52,26.53,104600.0,16.7488,16.7678,16.7425,16.7488,104600.0
2011-02-22 15:10:00,26.53,26.57,26.52,26.57,113800.0,16.7488,16.7741,16.7425,16.7741,113800.0
2011-02-22 15:20:00,26.56,26.58,26.56,26.57,119800.0,16.7678,16.7804,16.7678,16.7741,119800.0
2011-02-22 15:30:00,26.57,26.61,26.57,26.6,144400.0,16.7741,16.7994,16.7741,16.793,144400.0
2011-02-22 15:40:00,26.6,26.65,26.6,26.63,162400.0,16.793,16.8246,16.793,16.812,162400.0
2011-02-22 15:50:00,26.64,26.68,26.63,26.67,304600.0,16.8183,16.8435,16.812,16.8372,304600.0
2011-02-23 09:30:00,26.72,26.83,26.56,26.64,68000.0,16.8688,16.9382,16.7678,16.8183,68000.0
2011-02-23 09:40:00,26.63,26.68,26.58,26.61,97200.0,16.812,16.8435,16.7804,16.7994,97200.0
2011-02-23 09:50:00,26.61,26.61,26.55,26.56,65000.0,16.7994,16.7994,16.7615,16.7678,65000.0
2011-02-23 10:00:00,26.56,26.6,26.55,26.56,439600.0,16.7678,16.793,16.7615,16.7678,439600.0
2011-02-23 10:10:00,26.56,26.58,26.55,26.57,197400.0,16.7678,16.7804,16.7615,16.7741,197400.0
2011-02-23 10:20:00,26.57,26.6,26.57,26.6,85600.0,16.7741,16.793,16.7741,16.793,85600.0
2011-02-23 10:30:00,26.6,26.6,26.55,26.57,109200.0,16.793,16.793,16.7615,16.7741,109200.0
2011-02-23 10:40:00,26.57,26.6,26.55,26.57,90200.0,16.7741,16.793,16.7615,16.7741,90200.0
2011-02-23 10:50:00,26.57,26.59,26.56,26.58,41000.0,16.7741,16.7867,16.7678,16.7804,41000.0
2011-02-23 11:00:00,26.58,26.58,26.53,26.58,81600.0,16.7804,16.7804,16.7488,16.7804,81600.0
2011-02-23 11:10:00,26.58,26.58,26.55,26.56,56000.0,16.7804,16.7804,16.7615,16.7678,56000.0
2011-02-23 11:20:00,26.56,26.58,26.54,26.58,85600.0,16.7678,16.7804,16.7552,16.7804,85600.0
2011-02-23 11:30:00,26.58,26.6,26.51,26.6,117600.0,16.7804,16.793,16.7362,16.793,117600.0
2011-02-23 11:40:00,26.6,26.62,26.57,26.61,144600.0,16.793,16.8057,16.7741,16.7994,144600.0
2011-02-23 11:50:00,26.61,26.66,26.61,26.61,61400.0,16.7994,16.8309,16.7994,16.7994,61400.0
2011-02-23 12:00:00,26.62,26.63,26.54,26.56,58000.0,16.8057,16.812,16.7552,16.7678,58000.0
2011-02-23 12:10:00,26.56,26.57,26.51,26.56,60600.0,16.7678,16.7741,16.7362,16.7678,60600.0
2011-02-23 12:20:00,26.56,26.63,26.56,26.59,66400.0,16.7678,16.812,16.7678,16.7867,66400.0
2011-02-23 12:30:00,26.59,26.59,26.54,26.56,65600.0,16.7867,16.7867,16.7552,16.7678,65600.0
2011-02-23 12:40:00,26.56,26.56,26.49,26.49,67600.0,16.7678,16.7678,16.7236,16.7236,67600.0
2011-02-23 12:50:00,26.49,26.52,26.48,26.5,65400.0,16.7236,16.7425,16.7173,16.7299,65400.0
2011-02-23 13:00:00,26.5,26.53,26.49,26.52,74400.0,16.7299,16.7488,16.7236,16.7425,74400.0
2011-02-23 13:10:00,26.52,26.55,26.49,26.5,68800.0,16.7425,16.7615,16.7236,16.7299,68800.0
2011-02-23 13:20:00,26.5,26.58,26.5,26.57,88600.0,16.7299,16.7804,16.7299,16.7741,88600.0
2011-02-23 13:30:00,26.56,26.58,26.52,26.56,62200.0,16.7678,16.7804,16.7425,16.7678,62200.0
2011-02-23 13:40:00,26.56,26.56,26.52,26.53,85200.0,16.7678,16.7678,16.7425,16.7488,85200.0
2011-02-23 13:50:00,26.52,26.53,26.49,26.5,76600.0,16.7425,16.7488,16.7236,16.7299,76600.0
2011-02-23 14:00:00,26.49,26.52,26.47,26.48,63200.0,16.7236,16.7425,16.711,16.7173,63200.0
2011-02-23 14:10:00,26.48,26.54,26.48,26.53,113200.0,16.7173,16.7552,16.7173,16.7488,113200.0
2011-02-23 14:20:00,26.53,26.55,26.5,26.52,205200.0,16.7488,16.7615,16.7299,16.7425,205200.0
2011-02-23 14:30:00,26.52,26.54,26.51,26.51,207800.0,16.7425,16.7552,16.7362,16.7362,207800.0
2011-02-23 14:40:00,26.51,26.53,26.49,26.51,59800.0,16.7362,16.7488,16.7236,16.7362,59800.0
2011-02-23 14:50:00,26.51,26.54,26.5,26.54,61400.0,16.7362,16.7552,16.7299,16.7552,61400.0
2011-02-23 15:00:00,26.54,26.54,26.5,26.51,90200.0,16.7552,16.7552,16.7299,16.7362,90200.0
2011-02-23 15:10:00,26.51,26.53,26.49,26.52,204000.0,16.7362,16.7488,16.7236,16.7425,204000.0
2011-02-23 15:20:00,26.52,26.56,26.5,26.51,64600.0,16.7425,16.7678,16.7299,16.7362,64600.0
2011-02-23 15:30:00,26.5,26.54,26.48,26.54,89200.0,16.7299,16.7552,16.7173,16.7552,89200.0
2011-02-23 15:40:00,26.54,26.54,26.43,26.43,173400.0,16.7552,16.7552,16.6857,16.6857,173400.0
2011-02-23 15:50:00,26.44,26.47,26.41,26.42,342000.0,16.692,16.711,16.6731,16.6794,342000.0
2011-02-24 09:30:00,26.5,26.59,26.35,26.52,142200.0,16.7299,16.7867,16.6352,16.7425,142200.0
2011-02-24 09:40:00,26.52,26.56,26.47,26.5,194400.0,16.7425,16.7678,16.711,16.7299,194400.0
2011-02-24 09:50:00,26.49,26.56,26.48,26.56,44800.0,16.7236,16.7678,16.7173,16.7678,44800.0
2011-02-24 10:00:00,26.56,26.57,26.46,26.5,78200.0,16.7678,16.7741,16.7047,16.7299,78200.0
2011-02-24 10:10:00,26.5,26.5,26.4,26.41,113800.0,16.7299,16.7299,16.6668,16.6731,113800.0
2011-02-24 10:20:00,26.41,26.45,26.38,26.43,72200.0,16.6731,16.6983,16.6542,16.6857,72200.0
2011-02-24 10:30:00,26.43,26.43,26.38,26.38,71600.0,16.6857,16.6857,16.6542,16.6542,71600.0
2011-02-24 10:40:00,26.38,26.53,26.38,26.49,113800.0,16.6542,16.7488,16.6542,16.7236,113800.0
2011-02-24 10:50:00,26.48,26.5,26.41,26.43,69200.0,16.7173,16.7299,16.6731,16.6857,69200.0
2011-02-24 11:00:00,26.43,26.54,26.43,26.43,55200.0,16.6857,16.7552,16.6857,16.6857,55200.0
2011-02-24 11:10:00,26.43,26.47,26.38,26.45,137600.0,16.6857,16.711,16.6542,16.6983,137600.0
2011-02-24 11:20:00,26.46,26.48,26.41,26.43,111200.0,16.7047,16.7173,16.6731,16.6857,111200.0
2011-02-24 11:30:00,26.43,26.45,26.42,26.44,44800.0,16.6857,16.6983,16.6794,16.692,44800.0
2011-02-24 11:40:00,26.44,26.48,26.43,26.46,70400.0,16.692,16.7173,16.6857,16.7047,70400.0
2011-02-24 11:50:00,26.46,26.47,26.43,26.43,47000.0,16.7047,16.711,16.6857,16.6857,47000.0
2011-02-24 12:00:00,26.43,26.47,26.4,26.44,122200.0,16.6857,16.711,16.6668,16.692,122200.0
2011-02-24 12:10:00,26.44,26.5,26.44,26.5,76800.0,16.692,16.7299,16.692,16.7299,76800.0
2011-02-24 12:20:00,26.49,26.49,26.43,26.43,112200.0,16.7236,16.7236,16.6857,16.6857,112200.0
2011-02-24 12:30:00,26.43,26.46,26.42,26.46,68200.0,16.6857,16.7047,16.6794,16.7047,68200.0
2011-02-24 12:40:00,26.46,26.49,26.44,26.48,97000.0,16.7047,16.7236,16.692,16.7173,97000.0
2011-02-24 12:50:00,26.48,26.51,26.46,26.5,35400.0,16.7173,16.7362,16.7047,16.7299,35400.0
2011-02-24 13:00:00,26.49,26.5,26.45,26.45,42800.0,16.7236,16.7299,16.6983,16.6983,42800.0
2011-02-24 13:10:00,26.45,26.48,26.44,26.47,42000.0,16.6983,16.7173,16.692,16.711,42000.0
2011-02-24 13:20:00,26.46,26.49,26.43,26.43,117600.0,16.7047,16.7236,16.6857,16.6857,117600.0
2011-02-24 13:30:00,26.43,26.45,26.42,26.43,60000.0,16.6857,16.6983,16.6794,16.6857,60000.0
2011-02-24 13:40:00,26.43,26.45,26.38,26.43,72000.0,16.6857,16.6983,16.6542,16.6857,72000.0
2011-02-24 13:50:00,26.44,26.44,26.33,26.36,201200.0,16.692,16.692,16.6226,16.6415,201200.0
2011-02-24 14:00:00,26.35,26.43,26.32,26.42,276400.0,16.6352,16.6857,16.6163,16.6794,276400.0
2011-02-24 14:10:00,26.42,26.47,26.41,26.46,272400.0,16.6794,16.711,16.6731,16.7047,272400.0
2011-02-24 14:20:00,26.47,26.5,26.43,26.46,73000.0,16.711,16.7299,16.6857,16.7047,73000.0
2011-02-24 14:30:00,26.46,26.5,26.43,26.5,112600.0,16.7047,16.7299,16.6857,16.7299,112600.0
2011-02-24 14:40:00,26.5,26.53,26.45,26.49,67800.0,16.7299,16.7488,16.6983,16.7236,67800.0
2011-02-24 14:50:00,26.48,26.5,26.46,26.47,86800.0,16.7173,16.7299,16.7047,16.711,86800.0
2011-02-24 15:00:00,26.47,26.52,26.43,26.5,67200.0,16.711,16.7425,16.6857,16.7299,67200.0
2011-02-24 15:10:00,26.5,26.53,26.47,26.5,83800.0,16.7299,16.7488,16.711,16.7299,83800.0
2011-02-24 15:20:00,26.5,26.55,26.49,26.5,125200.0,16.7299,16.7615,16.7236,16.7299,125200.0
2011-02-24 15:30:00,26.5,26.52,26.49,26.5,97600.0,16.7299,16.7425,16.7236,16.7299,97600.0
2011-02-24 15:40:00,26.5,26.55,26.5,26.53,147200.0,16.7299,16.7615,16.7299,16.7488,147200.0
2011-02-24 15:50:00,26.53,26.55,26.49,26.5,226000.0,16.7488,16.7615,16.7236,16.7299,226000.0
2011-02-25 09:30:00,26.53,26.61,26.5,26.58,153200.0,16.7488,16.7994,16.7299,16.7804,153200.0
2011-02-25 09:40:00,26.58,26.6,26.52,26.59,88000.0,16.7804,16.793,16.7425,16.7867,88000.0
2011-02-25 09:50:00,26.59,26.63,26.59,26.63,56200.0,16.7867,16.812,16.7867,16.812,56200.0
2011-02-25 10:00:00,26.63,26.73,26.63,26.72,134800.0,16.812,16.8751,16.812,16.8688,134800.0
2011-02-25 10:10:00,26.72,26.8,26.72,26.77,157000.0,16.8688,16.9193,16.8688,16.9004,157000.0
2011-02-25 10:20:00,26.77,26.78,26.72,26.72,58000.0,16.9004,16.9067,16.8688,16.8688,58000.0
2011-02-25 10:30:00,26.71,26.8,26.69,26.8,61000.0,16.8625,16.9193,16.8499,16.9193,61000.0
2011-02-25 10:40:00,26.8,26.8,26.74,26.75,61800.0,16.9193,16.9193,16.8814,16.8877,61800.0
2011-02-25 10:50:00,26.76,26.76,26.72,26.73,51800.0,16.8941,16.8941,16.8688,16.8751,51800.0
2011-02-25 11:00:00,26.73,26.74,26.7,26.7,50800.0,16.8751,16.8814,16.8562,16.8562,50800.0
2011-02-25 11:10:00,26.7,26.72,26.69,26.72,37400.0,16.8562,16.8688,16.8499,16.8688,37400.0
2011-02-25 11:20:00,26.71,26.72,26.67,26.68,32000.0,16.8625,16.8688,16.8372,16.8435,32000.0
2011-02-25 11:30:00,26.68,26.7,26.68,26.68,46800.0,16.8435,16.8562,16.8435,16.8435,46800.0
2011-02-25 11:40:00,26.68,26.69,26.67,26.68,25800.0,16.8435,16.8499,16.8372,16.8435,25800.0
2011-02-25 11:50:00,26.68,26.7,26.67,26.68,28200.0,16.8435,16.8562,16.8372,16.8435,28200.0
2011-02-25 12:00:00,26.68,26.68,26.67,26.67,20800.0,16.8435,16.8435,16.8372,16.8372,20800.0
2011-02-25 12:10:00,26.67,26.67,26.63,26.65,39800.0,16.8372,16.8372,16.812,16.8246,39800.0
2011-02-25 12:20:00,26.65,26.65,26.64,26.64,27400.0,16.8246,16.8246,16.8183,16.8183,27400.0
2011-02-25 12:30:00,26.64,26.65,26.64,26.65,9800.0,16.8183,16.8246,16.8183,16.8246,9800.0
2011-02-25 12:40:00,26.65,26.66,26.63,26.66,68800.0,16.8246,16.8309,16.812,16.8309,68800.0
2011-02-25 12:50:00,26.66,26.67,26.64,26.66,17400.0,16.8309,16.8372,16.8183,16.8309,17400.0
2011-02-25 13:00:00,26.66,26.67,26.65,26.66,14200.0,16.8309,16.8372,16.8246,16.8309,14200.0
2011-02-25 13:10:00,26.66,26.68,26.65,26.66,38800.0,16.8309,16.8435,16.8246,16.8309,38800.0
2011-02-25 13:20:00,26.66,26.66,26.63,26.63,34000.0,16.8309,16.8309,16.812,16.812,34000.0
2011-02-25 13:30:00,26.63,26.67,26.63,26.65,37400.0,16.812,16.8372,16.812,16.8246,37400.0
2011-02-25 13:40:00,26.66,26.67,26.64,26.66,17400.0,16.8309,16.8372,16.8183,16.8309,17400.0
2011-02-25 13:50:00,26.66,26.67,26.63,26.63,35400.0,16.8309,16.8372,16.812,16.812,35400.0
2011-02-25 14:00:00,26.63,26.68,26.63,26.68,81200.0,16.812,16.8435,16.812,16.8435,81200.0
2011-02-25 14:10:00,26.68,26.7,26.67,26.68,59600.0,16.8435,16.8562,16.8372,16.8435,59600.0
2011-02-25 14:20:00,26.68,26.73,26.68,26.71,36000.0,16.8435,16.8751,16.8435,16.8625,36000.0
2011-02-25 14:30:00,26.71,26.72,26.68,26.68,34800.0,16.8625,16.8688,16.8435,16.8435,34800.0
2011-02-25 14:40:00,26.68,26.68,26.65,26.65,26400.0,16.8435,16.8435,16.8246,16.8246,26400.0
2011-02-25 14:50:00,26.66,26.67,26.63,26.67,66600.0,16.8309,16.8372,16.812,16.8372,66600.0
2011-02-25 15:00:00,26.67,26.7,26.66,26.69,26400.0,16.8372,16.8562,16.8309,16.8499,26400.0
2011-02-25 15:10:00,26.7,26.7,26.64,26.65,69600.0,16.8562,16.8562,16.8183,16.8246,69600.0
2011-02-25 15:20:00,26.65,26.65,26.61,26.61,46600.0,16.8246,16.8246,16.7994,16.7994,46600.0
2011-02-25 15:30:00,26.61,26.68,26.61,26.66,69200.0,16.7994,16.8435,16.7994,16.8309,69200.0
2011-02-25 15:40:00,26.66,26.68,26.63,26.68,82400.0,16.8309,16.8435,16.812,16.8435,82400.0
2011-02-25 15:50:00,26.68,26.71,26.67,26.71,241600.0,16.8435,16.8625,16.8372,16.8625,241600.0
2011-02-28 09:30:00,26.37,26.56,26.27,26.33,564000.0,16.6478,16.7678,16.5847,16.6226,564000.0
2011-02-28 09:40:00,26.33,26.6,26.33,26.58,123000.0,16.6226,16.793,16.6226,16.7804,123000.0
2011-02-28 09:50:00,26.58,26.59,26.52,26.55,180600.0,16.7804,16.7867,16.7425,16.7615,180600.0
2011-02-28 10:00:00,26.54,26.59,26.53,26.54,130200.0,16.7552,16.7867,16.7488,16.7552,130200.0
2011-02-28 10:10:00,26.53,26.65,26.53,26.65,106800.0,16.7488,16.8246,16.7488,16.8246,106800.0
2011-02-28 10:20:00,26.65,26.75,26.64,26.71,157400.0,16.8246,16.8877,16.8183,16.8625,157400.0
2011-02-28 10:30:00,26.71,26.76,26.7,26.72,179600.0,16.8625,16.8941,16.8562,16.8688,179600.0
2011-02-28 10:40:00,26.72,26.78,26.72,26.75,113800.0,16.8688,16.9067,16.8688,16.8877,113800.0
2011-02-28 10:50:00,26.76,26.77,26.67,26.71,244000.0,16.8941,16.9004,16.8372,16.8625,244000.0
2011-02-28 11:00:00,26.72,26.76,26.72,26.76,127800.0,16.8688,16.8941,16.8688,16.8941,127800.0
2011-02-28 11:10:00,26.76,26.76,26.67,26.68,96000.0,16.8941,16.8941,16.8372,16.8435,96000.0
2011-02-28 11:20:00,26.68,26.71,26.68,26.69,51400.0,16.8435,16.8625,16.8435,16.8499,51400.0
2011-02-28 11:30:00,26.69,26.7,26.63,26.65,89400.0,16.8499,16.8562,16.812,16.8246,89400.0
2011-02-28 11:40:00,26.65,26.71,26.65,26.7,64600.0,16.8246,16.8625,16.8246,16.8562,64600.0
2011-02-28 11:50:00,26.7,26.72,26.68,26.72,66800.0,16.8562,16.8688,16.8435,16.8688,66800.0
2011-02-28 12:00:00,26.71,26.74,26.69,26.74,83000.0,16.8625,16.8814,16.8499,16.8814,83000.0
2011-02-28 12:10:00,26.74,26.76,26.74,26.76,24600.0,16.8814,16.8941,16.8814,16.8941,24600.0
2011-02-28 12:20:00,26.76,26.8,26.76,26.79,42200.0,16.8941,16.9193,16.8941,16.913,42200.0
2011-02-28 12:30:00,26.79,26.8,26.77,26.8,34400.0,16.913,16.9193,16.9004,16.9193,34400.0
2011-02-28 12:40:00,26.79,26.8,26.75,26.75,60800.0,16.913,16.9193,16.8877,16.8877,60800.0
2011-02-28 12:50:00,26.76,26.76,26.68,26.71,61800.0,16.8941,16.8941,16.8435,16.8625,61800.0
2011-02-28 13:00:00,26.72,26.72,26.68,26.71,59200.0,16.8688,16.8688,16.8435,16.8625,59200.0
2011-02-28 13:10:00,26.7,26.72,26.7,26.71,36400.0,16.8562,16.8688,16.8562,16.8625,36400.0
2011-02-28 13:20:00,26.71,26.71,26.65,26.66,79400.0,16.8625,16.8625,16.8246,16.8309,79400.0
2011-02-28 13:30:00,26.66,26.66,26.64,26.65,63200.0,16.8309,16.8309,16.8183,16.8246,63200.0
2011-02-28 13:40:00,26.64,26.65,26.59,26.62,95000.0,16.8183,16.8246,16.7867,16.8057,95000.0
2011-02-28 13:50:00,26.63,26.63,26.6,26.61,50400.0,16.812,16.812,16.793,16.7994,50400.0
2011-02-28 14:00:00,26.61,26.63,26.6,26.62,81800.0,16.7994,16.812,16.793,16.8057,81800.0
2011-02-28 14:10:00,26.62,26.64,26.61,26.62,123400.0,16.8057,16.8183,16.7994,16.8057,123400.0
2011-02-28 14:20:00,26.61,26.62,26.6,26.6,86800.0,16.7994,16.8057,16.793,16.793,86800.0
2011-02-28 14:30:00,26.61,26.61,26.59,26.59,44000.0,16.7994,16.7994,16.7867,16.7867,44000.0
2011-02-28 14:40:00,26.6,26.64,26.59,26.63,99800.0,16.793,16.8183,16.7867,16.812,99800.0
2011-02-28 14:50:00,26.63,26.65,26.61,26.65,90600.0,16.812,16.8246,16.7994,16.8246,90600.0
2011-02-28 15:00:00,26.65,26.66,26.63,26.64,66600.0,16.8246,16.8309,16.812,16.8183,66600.0
2011-02-28 15:10:00,26.64,26.64,26.61,26.62,82800.0,16.8183,16.8183,16.7994,16.8057,82800.0
2011-02-28 15:20:00,26.62,26.67,26.61,26.63,62600.0,16.8057,16.8372,16.7994,16.812,62600.0
2011-02-28 15:30:00,26.64,26.65,26.61,26.65,126000.0,16.8183,16.8246,16.7994,16.8246,126000.0
2011-02-28 15:40:00,26.65,26.65,26.61,26.61,165000.0,16.8246,16.8246,16.7994,16.7994,165000.0
2011-02-28 15:50:00,26.61,26.63,26.6,26.63,353800.0,16.7994,16.812,16.793,16.812,353800.0
2011-03-01 09:30:00,26.55,26.86,26.55,26.84,223600.0,16.7615,16.9572,16.7615,16.9446,223600.0
2011-03-01 09:40:00,26.84,26.89,26.81,26.87,182600.0,16.9446,16.9761,16.9256,16.9635,182600.0
2011-03-01 09:50:00,26.88,26.9,26.77,26.84,264800.0,16.9698,16.9824,16.9004,16.9446,264800.0
2011-03-01 10:00:00,26.83,26.86,26.8,26.81,104000.0,16.9382,16.9572,16.9193,16.9256,104000.0
2011-03-01 10:10:00,26.8,26.85,26.78,26.81,123400.0,16.9193,16.9509,16.9067,16.9256,123400.0
2011-03-01 10:20:00,26.82,26.84,26.76,26.81,118000.0,16.9319,16.9446,16.8941,16.9256,118000.0
2011-03-01 10:30:00,26.81,26.81,26.68,26.71,112400.0,16.9256,16.9256,16.8435,16.8625,112400.0
2011-03-01 10:40:00,26.72,26.79,26.72,26.75,124200.0,16.8688,16.913,16.8688,16.8877,124200.0
2011-03-01 10:50:00,26.75,26.75,26.69,26.71,108400.0,16.8877,16.8877,16.8499,16.8625,108400.0
2011-03-01 11:00:00,26.71,26.74,26.71,26.72,105400.0,16.8625,16.8814,16.8625,16.8688,105400.0
2011-03-01 11:10:00,26.72,26.75,26.68,26.74,126400.0,16.8688,16.8877,16.8435,16.8814,126400.0
2011-03-01 11:20:00,26.74,26.74,26.67,26.67,75000.0,16.8814,16.8814,16.8372,16.8372,75000.0
2011-03-01 11:30:00,26.67,26.68,26.64,26.65,126200.0,16.8372,16.8435,16.8183,16.8246,126200.0
2011-03-01 11:40:00,26.65,26.67,26.61,26.67,117000.0,16.8246,16.8372,16.7994,16.8372,117000.0
2011-03-01 11:50:00,26.66,26.67,26.65,26.65,101200.0,16.8309,16.8372,16.8246,16.8246,101200.0
2011-03-01 12:00:00,26.65,26.68,26.64,26.68,57600.0,16.8246,16.8435,16.8183,16.8435,57600.0
2011-03-01 12:10:00,26.68,26.71,26.68,26.7,44800.0,16.8435,16.8625,16.8435,16.8562,44800.0
2011-03-01 12:20:00,26.71,26.72,26.7,26.72,99200.0,16.8625,16.8688,16.8562,16.8688,99200.0
2011-03-01 12:30:00,26.72,26.73,26.7,26.73,77600.0,16.8688,16.8751,16.8562,16.8751,77600.0
2011-03-01 12:40:00,26.73,26.75,26.71,26.72,72200.0,16.8751,16.8877,16.8625,16.8688,72200.0
2011-03-01 12:50:00,26.72,26.73,26.68,26.68,108600.0,16.8688,16.8751,16.8435,16.8435,108600.0
2011-03-01 13:00:00,26.69,26.7,26.64,26.65,40400.0,16.8499,16.8562,16.8183,16.8246,40400.0
2011-03-01 13:10:00,26.65,26.68,26.64,26.65,49600.0,16.8246,16.8435,16.8183,16.8246,49600.0
2011-03-01 13:20:00,26.64,26.66,26.61,26.64,141800.0,16.8183,16.8309,16.7994,16.8183,141800.0
2011-03-01 13:30:00,26.64,26.67,26.62,26.67,61600.0,16.8183,16.8372,16.8057,16.8372,61600.0
2011-03-01 13:40:00,26.67,26.68,26.63,26.63,51000.0,16.8372,16.8435,16.812,16.812,51000.0
2011-03-01 13:50:00,26.63,26.65,26.61,26.65,68400.0,16.812,16.8246,16.7994,16.8246,68400.0
2011-03-01 14:00:00,26.65,26.65,26.55,26.61,111200.0,16.8246,16.8246,16.7615,16.7994,111200.0
2011-03-01 14:10:00,26.61,26.61,26.56,26.61,80600.0,16.7994,16.7994,16.7678,16.7994,80600.0
2011-03-01 14:20:00,26.61,26.62,26.53,26.54,138400.0,16.7994,16.8057,16.7488,16.7552,138400.0
2011-03-01 14:30:00,26.54,26.6,26.54,26.59,175400.0,16.7552,16.793,16.7552,16.7867,175400.0
2011-03-01 14:40:00,26.58,26.61,26.57,26.61,63400.0,16.7804,16.7994,16.7741,16.7994,63400.0
2011-03-01 14:50:00,26.61,26.65,26.59,26.61,112400.0,16.7994,16.8246,16.7867,16.7994,112400.0
2011-03-01 15:00:00,26.6,26.63,26.6,26.61,122800.0,16.793,16.812,16.793,16.7994,122800.0
2011-03-01 15:10:00,26.6,26.65,26.6,26.64,115000.0,16.793,16.8246,16.793,16.8183,115000.0
2011-03-01 15:20:00,26.65,26.65,26.62,26.63,193600.0,16.8246,16.8246,16.8057,16.812,193600.0
2011-03-01 15:30:00,26.63,26.65,26.61,26.65,195200.0,16.812,16.8246,16.7994,16.8246,195200.0
2011-03-01 15:40:00,26.65,26.66,26.58,26.59,309400.0,16.8246,16.8309,16.7804,16.7867,309400.0
2011-03-01 15:50:00,26.59,26.59,26.54,26.54,583000.0,16.7867,16.7867,16.7552,16.7552,583000.0
2011-03-02 09:30:00,26.61,26.67,26.55,26.62,122600.0,16.7994,16.8372,16.7615,16.8057,122600.0
2011-03-02 09:40:00,26.62,26.65,26.56,26.63,99200.0,16.8057,16.8246,16.7678,16.812,99200.0
2011-03-02 09:50:00,26.63,26.72,26.63,26.72,115800.0,16.812,16.8688,16.812,16.8688,115800.0
2011-03-02 10:00:00,26.72,26.72,26.67,26.67,109200.0,16.8688,16.8688,16.8372,16.8372,109200.0
2011-03-02 10:10:00,26.67,26.73,26.67,26.72,68200.0,16.8372,16.8751,16.8372,16.8688,68200.0
2011-03-02 10:20:00,26.73,26.73,26.68,26.7,52200.0,16.8751,16.8751,16.8435,16.8562,52200.0
2011-03-02 10:30:00,26.7,26.75,26.7,26.75,48600.0,16.8562,16.8877,16.8562,16.8877,48600.0
2011-03-02 10:40:00,26.74,26.75,26.68,26.68,49400.0,16.8814,16.8877,16.8435,16.8435,49400.0
2011-03-02 10:50:00,26.68,26.7,26.61,26.62,34000.0,16.8435,16.8562,16.7994,16.8057,34000.0
2011-03-02 11:00:00,26.63,26.7,26.62,26.68,68000.0,16.812,16.8562,16.8057,16.8435,68000.0
2011-03-02 11:10:00,26.68,26.71,26.67,26.7,60400.0,16.8435,16.8625,16.8372,16.8562,60400.0
2011-03-02 11:20:00,26.7,26.72,26.63,26.66,71800.0,16.8562,16.8688,16.812,16.8309,71800.0
2011-03-02 11:30:00,26.65,26.66,26.6,26.6,39200.0,16.8246,16.8309,16.793,16.793,39200.0
2011-03-02 11:40:00,26.6,26.63,26.56,26.58,58600.0,16.793,16.812,16.7678,16.7804,58600.0
2011-03-02 11:50:00,26.58,26.6,26.54,26.54,51200.0,16.7804,16.793,16.7552,16.7552,51200.0
2011-03-02 12:00:00,26.54,26.59,26.53,26.57,26200.0,16.7552,16.7867,16.7488,16.7741,26200.0
2011-03-02 12:10:00,26.58,26.63,26.57,26.59,33800.0,16.7804,16.812,16.7741,16.7867,33800.0
2011-03-02 12:20:00,26.6,26.64,26.6,26.62,27000.0,16.793,16.8183,16.793,16.8057,27000.0
2011-03-02 12:30:00,26.62,26.68,26.61,26.68,43800.0,16.8057,16.8435,16.7994,16.8435,43800.0
2011-03-02 12:40:00,26.68,26.68,26.66,26.68,64200.0,16.8435,16.8435,16.8309,16.8435,64200.0
2011-03-02 12:50:00,26.68,26.69,26.64,26.64,160000.0,16.8435,16.8499,16.8183,16.8183,160000.0
2011-03-02 13:00:00,26.64,26.68,26.63,26.63,34400.0,16.8183,16.8435,16.812,16.812,34400.0
2011-03-02 13:10:00,26.63,26.64,26.6,26.64,48000.0,16.812,16.8183,16.793,16.8183,48000.0
2011-03-02 13:20:00,26.63,26.63,26.61,26.61,26800.0,16.812,16.812,16.7994,16.7994,26800.0
2011-03-02 13:30:00,26.61,26.62,26.59,26.61,31600.0,16.7994,16.8057,16.7867,16.7994,31600.0
2011-03-02 13:40:00,26.61,26.61,26.56,26.57,28200.0,16.7994,16.7994,16.7678,16.7741,28200.0
2011-03-02 13:50:00,26.58,26.62,26.57,26.6,39400.0,16.7804,16.8057,16.7741,16.793,39400.0
2011-03-02 14:00:00,26.6,26.61,26.55,26.61,40000.0,16.793,16.7994,16.7615,16.7994,40000.0
2011-03-02 14:10:00,26.61,26.66,26.6,26.61,57200.0,16.7994,16.8309,16.793,16.7994,57200.0
2011-03-02 14:20:00,26.61,26.63,26.58,26.6,65000.0,16.7994,16.812,16.7804,16.793,65000.0
2011-03-02 14:30:00,26.6,26.67,26.59,26.65,65000.0,16.793,16.8372,16.7867,16.8246,65000.0
2011-03-02 14:40:00,26.65,26.66,26.61,26.61,81400.0,16.8246,16.8309,16.7994,16.7994,81400.0
2011-03-02 14:50:00,26.61,26.65,26.61,26.62,103800.0,16.7994,16.8246,16.7994,16.8057,103800.0
2011-03-02 15:00:00,26.63,26.68,26.63,26.68,149600.0,16.812,16.8435,16.812,16.8435,149600.0
2011-03-02 15:10:00,26.68,26.69,26.67,26.68,63800.0,16.8435,16.8499,16.8372,16.8435,63800.0
2011-03-02 15:20:00,26.68,26.68,26.67,26.67,64800.0,16.8435,16.8435,16.8372,16.8372,64800.0
2011-03-02 15:30:00,26.67,26.68,26.66,26.67,79000.0,16.8372,16.8435,16.8309,16.8372,79000.0
2011-03-02 15:40:00,26.67,26.68,26.66,26.67,152600.0,16.8372,16.8435,16.8309,16.8372,152600.0
2011-03-02 15:50:00,26.67,26.68,26.63,26.66,211200.0,16.8372,16.8435,16.812,16.8309,211200.0
2011-03-03 09:30:00,26.79,26.93,26.75,26.86,73000.0,16.913,17.0014,16.8877,16.9572,73000.0
2011-03-03 09:40:00,26.86,26.89,26.78,26.78,78200.0,16.9572,16.9761,16.9067,16.9067,78200.0
2011-03-03 09:50:00,26.78,26.8,26.71,26.71,70600.0,16.9067,16.9193,16.8625,16.8625,70600.0
2011-03-03 10:00:00,26.72,26.75,26.71,26.72,66400.0,16.8688,16.8877,16.8625,16.8688,66400.0
2011-03-03 10:10:00,26.73,26.78,26.72,26.74,86600.0,16.8751,16.9067,16.8688,16.8814,86600.0
2011-03-03 10:20:00,26.74,26.8,26.74,26.77,79000.0,16.8814,16.9193,16.8814,16.9004,79000.0
2011-03-03 10:30:00,26.77,26.79,26.75,26.77,58600.0,16.9004,16.913,16.8877,16.9004,58600.0
2011-03-03 10:40:00,26.78,26.85,26.78,26.82,43800.0,16.9067,16.9509,16.9067,16.9319,43800.0
2011-03-03 10:50:00,26.81,26.82,26.77,26.79,42600.0,16.9256,16.9319,16.9004,16.913,42600.0
2011-03-03 11:00:00,26.8,26.84,26.79,26.83,58400.0,16.9193,16.9446,16.913,16.9382,58400.0
2011-03-03 11:10:00,26.83,26.83,26.79,26.81,55600.0,16.9382,16.9382,16.913,16.9256,55600.0
2011-03-03 11:20:00,26.81,26.85,26.8,26.82,30000.0,16.9256,16.9509,16.9193,16.9319,30000.0
2011-03-03 11:30:00,26.82,26.82,26.8,26.82,55800.0,16.9319,16.9319,16.9193,16.9319,55800.0
2011-03-03 11:40:00,26.82,26.84,26.8,26.82,73800.0,16.9319,16.9446,16.9193,16.9319,73800.0
2011-03-03 11:50:00,26.82,26.88,26.82,26.86,50400.0,16.9319,16.9698,16.9319,16.9572,50400.0
2011-03-03 12:00:00,26.86,26.86,26.84,26.85,16800.0,16.9572,16.9572,16.9446,16.9509,16800.0
2011-03-03 12:10:00,26.85,26.85,26.82,26.84,27800.0,16.9509,16.9509,16.9319,16.9446,27800.0
2011-03-03 12:20:00,26.84,26.87,26.84,26.86,41200.0,16.9446,16.9635,16.9446,16.9572,41200.0
2011-03-03 12:30:00,26.86,26.86,26.84,26.85,31600.0,16.9572,16.9572,16.9446,16.9509,31600.0
2011-03-03 12:40:00,26.85,26.85,26.82,26.85,62000.0,16.9509,16.9509,16.9319,16.9509,62000.0
2011-03-03 12:50:00,26.85,26.88,26.85,26.85,31200.0,16.9509,16.9698,16.9509,16.9509,31200.0
2011-03-03 13:00:00,26.85,26.86,26.84,26.86,25000.0,16.9509,16.9572,16.9446,16.9572,25000.0
2011-03-03 13:10:00,26.85,26.85,26.81,26.81,16600.0,16.9509,16.9509,16.9256,16.9256,16600.0
2011-03-03 13:20:00,26.81,26.81,26.79,26.79,58200.0,16.9256,16.9256,16.913,16.913,58200.0
2011-03-03 13:30:00,26.79,26.83,26.79,26.83,29400.0,16.913,16.9382,16.913,16.9382,29400.0
2011-03-03 13:40:00,26.83,26.83,26.79,26.8,25200.0,16.9382,16.9382,16.913,16.9193,25200.0
2011-03-03 13:50:00,26.8,26.82,26.79,26.79,30200.0,16.9193,16.9319,16.913,16.913,30200.0
2011-03-03 14:00:00,26.79,26.81,26.78,26.79,29000.0,16.913,16.9256,16.9067,16.913,29000.0
2011-03-03 14:10:00,26.79,26.84,26.79,26.81,59200.0,16.913,16.9446,16.913,16.9256,59200.0
2011-03-03 14:20:00,26.81,26.81,26.79,26.81,28400.0,16.9256,16.9256,16.913,16.9256,28400.0
2011-03-03 14:30:00,26.81,26.84,26.8,26.84,27800.0,16.9256,16.9446,16.9193,16.9446,27800.0
2011-03-03 14:40:00,26.84,26.85,26.83,26.83,18000.0,16.9446,16.9509,16.9382,16.9382,18000.0
2011-03-03 14:50:00,26.83,26.86,26.82,26.85,56400.0,16.9382,16.9572,16.9319,16.9509,56400.0
2011-03-03 15:00:00,26.85,26.86,26.81,26.84,92000.0,16.9509,16.9572,16.9256,16.9446,92000.0
2011-03-03 15:10:00,26.84,26.85,26.83,26.84,53600.0,16.9446,16.9509,16.9382,16.9446,53600.0
2011-03-03 15:20:00,26.84,26.86,26.84,26.86,89400.0,16.9446,16.9572,16.9446,16.9572,89400.0
2011-03-03 15:30:00,26.86,26.86,26.79,26.8,125200.0,16.9572,16.9572,16.913,16.9193,125200.0
2011-03-03 15:40:00,26.8,26.89,26.8,26.86,182400.0,16.9193,16.9761,16.9193,16.9572,182400.0
2011-03-03 15:50:00,26.86,26.89,26.85,26.86,223800.0,16.9572,16.9761,16.9509,16.9572,223800.0
2011-03-04 09:30:00,26.8,26.86,26.75,26.85,91000.0,16.9193,16.9572,16.8877,16.9509,91000.0
2011-03-04 09:40:00,26.85,26.92,26.84,26.9,46800.0,16.9509,16.9951,16.9446,16.9824,46800.0
2011-03-04 09:50:00,26.9,26.91,26.87,26.87,55000.0,16.9824,16.9887,16.9635,16.9635,55000.0
2011-03-04 10:00:00,26.88,26.88,26.75,26.77,94200.0,16.9698,16.9698,16.8877,16.9004,94200.0
2011-03-04 10:10:00,26.77,26.81,26.75,26.81,139000.0,16.9004,16.9256,16.8877,16.9256,139000.0
2011-03-04 10:20:00,26.81,26.84,26.75,26.8,71000.0,16.9256,16.9446,16.8877,16.9193,71000.0
2011-03-04 10:30:00,26.8,26.81,26.78,26.81,50200.0,16.9193,16.9256,16.9067,16.9256,50200.0
2011-03-04 10:40:00,26.81,26.81,26.76,26.77,48400.0,16.9256,16.9256,16.8941,16.9004,48400.0
2011-03-04 10:50:00,26.78,26.81,26.77,26.81,44200.0,16.9067,16.9256,16.9004,16.9256,44200.0
2011-03-04 11:00:00,26.81,26.83,26.78,26.79,51800.0,16.9256,16.9382,16.9067,16.913,51800.0
2011-03-04 11:10:00,26.79,26.79,26.75,26.75,32400.0,16.913,16.913,16.8877,16.8877,32400.0
2011-03-04 11:20:00,26.75,26.77,26.68,26.69,26400.0,16.8877,16.9004,16.8435,16.8499,26400.0
2011-03-04 11:30:00,26.69,26.74,26.64,26.73,88600.0,16.8499,16.8814,16.8183,16.8751,88600.0
2011-03-04 11:40:00,26.73,26.75,26.7,26.7,43000.0,16.8751,16.8877,16.8562,16.8562,43000.0
2011-03-04 11:50:00,26.71,26.73,26.63,26.63,36400.0,16.8625,16.8751,16.812,16.812,36400.0
2011-03-04 12:00:00,26.63,26.65,26.63,26.64,28400.0,16.812,16.8246,16.812,16.8183,28400.0
2011-03-04 12:10:00,26.64,26.64,26.56,26.56,54600.0,16.8183,16.8183,16.7678,16.7678,54600.0
2011-03-04 12:20:00,26.56,26.56,26.52,26.54,109600.0,16.7678,16.7678,16.7425,16.7552,109600.0
2011-03-04 12:30:00,26.54,26.55,26.51,26.54,89400.0,16.7552,16.7615,16.7362,16.7552,89400.0
2011-03-04 12:40:00,26.53,26.58,26.53,26.57,71600.0,16.7488,16.7804,16.7488,16.7741,71600.0
2011-03-04 12:50:00,26.57,26.57,26.54,26.56,38800.0,16.7741,16.7741,16.7552,16.7678,38800.0
2011-03-04 13:00:00,26.56,26.59,26.56,26.57,27600.0,16.7678,16.7867,16.7678,16.7741,27600.0
2011-03-04 13:10:00,26.57,26.57,26.5,26.57,73400.0,16.7741,16.7741,16.7299,16.7741,73400.0
2011-03-04 13:20:00,26.57,26.61,26.57,26.6,49600.0,16.7741,16.7994,16.7741,16.793,49600.0
2011-03-04 13:30:00,26.6,26.61,26.59,26.61,29600.0,16.793,16.7994,16.7867,16.7994,29600.0
2011-03-04 13:40:00,26.62,26.62,26.59,26.6,59800.0,16.8057,16.8057,16.7867,16.793,59800.0
2011-03-04 13:50:00,26.6,26.6,26.58,26.6,31000.0,16.793,16.793,16.7804,16.793,31000.0
2011-03-04 14:00:00,26.6,26.6,26.59,26.59,57600.0,16.793,16.793,16.7867,16.7867,57600.0
2011-03-04 14:10:00,26.59,26.61,26.59,26.61,37600.0,16.7867,16.7994,16.7867,16.7994,37600.0
2011-03-04 14:20:00,26.61,26.64,26.61,26.63,41000.0,16.7994,16.8183,16.7994,16.812,41000.0
2011-03-04 14:30:00,26.63,26.64,26.61,26.63,40400.0,16.812,16.8183,16.7994,16.812,40400.0
2011-03-04 14:40:00,26.63,26.64,26.63,26.63,33000.0,16.812,16.8183,16.812,16.812,33000.0
2011-03-04 14:50:00,26.64,26.68,26.64,26.67,29000.0,16.8183,16.8435,16.8183,16.8372,29000.0
2011-03-04 15:00:00,26.67,26.71,26.67,26.7,100600.0,16.8372,16.8625,16.8372,16.8562,100600.0
2011-03-04 15:10:00,26.71,26.71,26.68,26.68,78800.0,16.8625,16.8625,16.8435,16.8435,78800.0
2011-03-04 15:20:00,26.68,26.68,26.61,26.63,83600.0,16.8435,16.8435,16.7994,16.812,83600.0
2011-03-04 15:30:00,26.63,26.67,26.62,26.67,153400.0,16.812,16.8372,16.8057,16.8372,153400.0
2011-03-04 15:40:00,26.67,26.76,26.67,26.75,306600.0,16.8372,16.8941,16.8372,16.8877,306600.0
2011-03-04 15:50:00,26.75,26.84,26.75,26.81,411200.0,16.8877,16.9446,16.8877,16.9256,411200.0
2011-03-07 09:30:00,26.86,26.98,26.86,26.97,86200.0,16.9572,17.0329,16.9572,17.0266,86200.0
2011-03-07 09:40:00,26.97,27.0,26.94,27.0,106800.0,17.0266,17.0456,17.0077,17.0456,106800.0
2011-03-07 09:50:00,27.0,27.0,26.97,27.0,214000.0,17.0456,17.0456,17.0266,17.0456,214000.0
2011-03-07 10:00:00,27.0,27.08,26.99,27.07,142000.0,17.0456,17.0961,17.0393,17.0898,142000.0
2011-03-07 10:10:00,27.07,27.1,27.04,27.1,96000.0,17.0898,17.1087,17.0708,17.1087,96000.0
2011-03-07 10:20:00,27.1,27.14,27.09,27.11,77600.0,17.1087,17.134,17.1024,17.115,77600.0
2011-03-07 10:30:00,27.12,27.13,27.06,27.06,57600.0,17.1213,17.1276,17.0834,17.0834,57600.0
2011-03-07 10:40:00,27.06,27.07,26.97,27.0,95600.0,17.0834,17.0898,17.0266,17.0456,95600.0
2011-03-07 10:50:00,27.01,27.01,26.95,27.0,56400.0,17.0519,17.0519,17.014,17.0456,56400.0
2011-03-07 11:00:00,26.99,27.01,26.95,26.98,56600.0,17.0393,17.0519,17.014,17.0329,56600.0
2011-03-07 11:10:00,26.98,26.99,26.91,26.93,82800.0,17.0329,17.0393,16.9887,17.0014,82800.0
2011-03-07 11:20:00,26.93,26.95,26.91,26.93,46200.0,17.0014,17.014,16.9887,17.0014,46200.0
2011-03-07 11:30:00,26.93,27.0,26.93,26.97,83600.0,17.0014,17.0456,17.0014,17.0266,83600.0
2011-03-07 11:40:00,26.97,26.97,26.92,26.93,48200.0,17.0266,17.0266,16.9951,17.0014,48200.0
2011-03-07 11:50:00,26.93,26.98,26.92,26.95,111000.0,17.0014,17.0329,16.9951,17.014,111000.0
2011-03-07 12:00:00,26.94,26.99,26.93,26.99,39200.0,17.0077,17.0393,17.0014,17.0393,39200.0
2011-03-07 12:10:00,26.98,26.98,26.95,26.95,38000.0,17.0329,17.0329,17.014,17.014,38000.0
2011-03-07 12:20:00,26.95,26.95,26.92,26.92,21600.0,17.014,17.014,16.9951,16.9951,21600.0
2011-03-07 12:30:00,26.92,26.96,26.92,26.95,35200.0,16.9951,17.0203,16.9951,17.014,35200.0
2011-03-07 12:40:00,26.94,26.95,26.92,26.92,34200.0,17.0077,17.014,16.9951,16.9951,34200.0
2011-03-07 12:50:00,26.92,26.93,26.86,26.88,43600.0,16.9951,17.0014,16.9572,16.9698,43600.0
2011-03-07 13:00:00,26.88,26.9,26.86,26.89,37400.0,16.9698,16.9824,16.9572,16.9761,37400.0
2011-03-07 13:10:00,26.89,26.9,26.86,26.89,45000.0,16.9761,16.9824,16.9572,16.9761,45000.0
2011-03-07 13:20:00,26.89,26.91,26.88,26.89,35800.0,16.9761,16.9887,16.9698,16.9761,35800.0
2011-03-07 13:30:00,26.89,26.91,26.88,26.9,33800.0,16.9761,16.9887,16.9698,16.9824,33800.0
2011-03-07 13:40:00,26.9,26.91,26.87,26.9,31600.0,16.9824,16.9887,16.9635,16.9824,31600.0
2011-03-07 13:50:00,26.9,26.9,26.84,26.84,109400.0,16.9824,16.9824,16.9446,16.9446,109400.0
2011-03-07 14:00:00,26.85,26.86,26.81,26.81,60000.0,16.9509,16.9572,16.9256,16.9256,60000.0
2011-03-07 14:10:00,26.81,26.84,26.75,26.83,77000.0,16.9256,16.9446,16.8877,16.9382,77000.0
2011-03-07 14:20:00,26.84,26.88,26.83,26.86,71000.0,16.9446,16.9698,16.9382,16.9572,71000.0
2011-03-07 14:30:00,26.86,26.86,26.83,26.85,63000.0,16.9572,16.9572,16.9382,16.9509,63000.0
2011-03-07 14:40:00,26.84,26.86,26.83,26.84,46800.0,16.9446,16.9572,16.9382,16.9446,46800.0
2011-03-07 14:50:00,26.85,26.85,26.82,26.82,60400.0,16.9509,16.9509,16.9319,16.9319,60400.0
2011-03-07 15:00:00,26.82,26.84,26.79,26.83,83600.0,16.9319,16.9446,16.913,16.9382,83600.0
2011-03-07 15:10:00,26.83,26.88,26.83,26.84,77400.0,16.9382,16.9698,16.9382,16.9446,77400.0
2011-03-07 15:20:00,26.84,26.84,26.8,26.83,106600.0,16.9446,16.9446,16.9193,16.9382,106600.0
2011-03-07 15:30:00,26.83,26.88,26.82,26.85,107000.0,16.9382,16.9698,16.9319,16.9509,107000.0
2011-03-07 15:40:00,26.85,26.86,26.81,26.82,199800.0,16.9509,16.9572,16.9256,16.9319,199800.0
2011-03-07 15:50:00,26.81,26.82,26.77,26.8,331000.0,16.9256,16.9319,16.9004,16.9193,331000.0
2011-03-08 09:30:00,26.89,27.03,26.86,26.97,74800.0,16.9761,17.0645,16.9572,17.0266,74800.0
2011-03-08 09:40:00,26.98,27.0,26.91,26.97,63800.0,17.0329,17.0456,16.9887,17.0266,63800.0
2011-03-08 09:50:00,26.97,26.99,26.95,26.97,59600.0,17.0266,17.0393,17.014,17.0266,59600.0
2011-03-08 10:00:00,26.97,27.02,26.97,27.0,98400.0,17.0266,17.0582,17.0266,17.0456,98400.0
2011-03-08 10:10:00,27.0,27.11,27.0,27.09,91600.0,17.0456,17.115,17.0456,17.1024,91600.0
2011-03-08 10:20:00,27.09,27.09,27.0,27.04,100800.0,17.1024,17.1024,17.0456,17.0708,100800.0
2011-03-08 10:30:00,27.04,27.04,26.93,26.93,74800.0,17.0708,17.0708,17.0014,17.0014,74800.0
2011-03-08 10:40:00,26.93,26.98,26.91,26.98,96200.0,17.0014,17.0329,16.9887,17.0329,96200.0
2011-03-08 10:50:00,26.97,27.0,26.95,26.95,49200.0,17.0266,17.0456,17.014,17.014,49200.0
2011-03-08 11:00:00,26.96,27.0,26.96,26.99,34800.0,17.0203,17.0456,17.0203,17.0393,34800.0
2011-03-08 11:10:00,26.98,27.03,26.92,26.98,158000.0,17.0329,17.0645,16.9951,17.0329,158000.0
2011-03-08 11:20:00,26.98,27.05,26.96,27.05,72000.0,17.0329,17.0771,17.0203,17.0771,72000.0
2011-03-08 11:30:00,27.05,27.07,27.03,27.03,38400.0,17.0771,17.0898,17.0645,17.0645,38400.0
2011-03-08 11:40:00,27.03,27.09,27.03,27.08,44800.0,17.0645,17.1024,17.0645,17.0961,44800.0
2011-03-08 11:50:00,27.09,27.14,27.08,27.14,43400.0,17.1024,17.134,17.0961,17.134,43400.0
2011-03-08 12:00:00,27.14,27.16,27.11,27.12,38800.0,17.134,17.1466,17.115,17.1213,38800.0
2011-03-08 12:10:00,27.12,27.17,27.11,27.17,60800.0,17.1213,17.1529,17.115,17.1529,60800.0
2011-03-08 12:20:00,27.17,27.19,27.16,27.18,46200.0,17.1529,17.1655,17.1466,17.1592,46200.0
2011-03-08 12:30:00,27.19,27.22,27.19,27.21,49600.0,17.1655,17.1845,17.1655,17.1781,49600.0
2011-03-08 12:40:00,27.21,27.21,27.2,27.2,201000.0,17.1781,17.1781,17.1718,17.1718,201000.0
2011-03-08 12:50:00,27.2,27.2,27.17,27.18,26800.0,17.1718,17.1718,17.1529,17.1592,26800.0
2011-03-08 13:00:00,27.18,27.2,27.17,27.18,32400.0,17.1592,17.1718,17.1529,17.1592,32400.0
2011-03-08 13:10:00,27.18,27.2,27.14,27.14,53400.0,17.1592,17.1718,17.134,17.134,53400.0
2011-03-08 13:20:00,27.14,27.19,27.14,27.16,77600.0,17.134,17.1655,17.134,17.1466,77600.0
2011-03-08 13:30:00,27.16,27.17,27.13,27.14,39800.0,17.1466,17.1529,17.1276,17.134,39800.0
2011-03-08 13:40:00,27.14,27.15,27.12,27.15,27800.0,17.134,17.1403,17.1213,17.1403,27800.0
2011-03-08 13:50:00,27.14,27.15,27.1,27.1,41400.0,17.134,17.1403,17.1087,17.1087,41400.0
2011-03-08 14:00:00,27.11,27.11,27.03,27.06,113800.0,17.115,17.115,17.0645,17.0834,113800.0
2011-03-08 14:10:00,27.06,27.06,27.0,27.0,103000.0,17.0834,17.0834,17.0456,17.0456,103000.0
2011-03-08 14:20:00,27.01,27.06,27.01,27.03,33200.0,17.0519,17.0834,17.0519,17.0645,33200.0
2011-03-08 14:30:00,27.03,27.05,27.02,27.04,57800.0,17.0645,17.0771,17.0582,17.0708,57800.0
2011-03-08 14:40:00,27.04,27.05,27.03,27.05,72000.0,17.0708,17.0771,17.0645,17.0771,72000.0
2011-03-08 14:50:00,27.05,27.1,27.05,27.1,38200.0,17.0771,17.1087,17.0771,17.1087,38200.0
2011-03-08 15:00:00,27.09,27.1,27.06,27.08,39000.0,17.1024,17.1087,17.0834,17.0961,39000.0
2011-03-08 15:10:00,27.09,27.1,27.08,27.08,61000.0,17.1024,17.1087,17.0961,17.0961,61000.0
2011-03-08 15:20:00,27.08,27.09,27.05,27.05,71400.0,17.0961,17.1024,17.0771,17.0771,71400.0
2011-03-08 15:30:00,27.06,27.1,27.06,27.08,85200.0,17.0834,17.1087,17.0834,17.0961,85200.0
2011-03-08 15:40:00,27.08,27.09,27.03,27.05,116400.0,17.0961,17.1024,17.0645,17.0771,116400.0
2011-03-08 15:50:00,27.05,27.06,27.02,27.02,249200.0,17.0771,17.0834,17.0582,17.0582,249200.0
2011-03-09 09:30:00,27.02,27.04,26.96,27.02,59600.0,17.0582,17.0708,17.0203,17.0582,59600.0
2011-03-09 09:40:00,27.0,27.02,26.94,26.98,61800.0,17.0456,17.0582,17.0077,17.0329,61800.0
2011-03-09 09:50:00,26.98,27.0,26.93,26.93,98000.0,17.0329,17.0456,17.0014,17.0014,98000.0
2011-03-09 10:00:00,26.94,27.07,26.93,27.07,82800.0,17.0077,17.0898,17.0014,17.0898,82800.0
2011-03-09 10:10:00,27.08,27.08,26.98,27.0,58200.0,17.0961,17.0961,17.0329,17.0456,58200.0
2011-03-09 10:20:00,27.0,27.03,26.99,26.99,32400.0,17.0456,17.0645,17.0393,17.0393,32400.0
2011-03-09 10:30:00,26.99,27.02,26.96,26.96,57200.0,17.0393,17.0582,17.0203,17.0203,57200.0
2011-03-09 10:40:00,26.96,27.0,26.93,27.0,71600.0,17.0203,17.0456,17.0014,17.0456,71600.0
2011-03-09 10:50:00,27.0,27.0,26.89,26.93,97600.0,17.0456,17.0456,16.9761,17.0014,97600.0
2011-03-09 11:00:00,26.92,27.0,26.91,26.93,85000.0,16.9951,17.0456,16.9887,17.0014,85000.0
2011-03-09 11:10:00,26.92,26.99,26.92,26.98,44000.0,16.9951,17.0393,16.9951,17.0329,44000.0
2011-03-09 11:20:00,26.99,27.0,26.95,26.97,46600.0,17.0393,17.0456,17.014,17.0266,46600.0
2011-03-09 11:30:00,26.96,26.99,26.92,26.98,53800.0,17.0203,17.0393,16.9951,17.0329,53800.0
2011-03-09 11:40:00,26.99,27.02,26.95,26.95,41600.0,17.0393,17.0582,17.014,17.014,41600.0
2011-03-09 11:50:00,26.95,27.01,26.93,26.99,44400.0,17.014,17.0519,17.0014,17.0393,44400.0
2011-03-09 12:00:00,26.99,27.05,26.96,26.96,41600.0,17.0393,17.0771,17.0203,17.0203,41600.0
2011-03-09 12:10:00,26.96,26.97,26.93,26.96,25800.0,17.0203,17.0266,17.0014,17.0203,25800.0
2011-03-09 12:20:00,26.96,27.0,26.92,26.93,51000.0,17.0203,17.0456,16.9951,17.0014,51000.0
2011-03-09 12:30:00,26.93,26.97,26.92,26.97,32200.0,17.0014,17.0266,16.9951,17.0266,32200.0
2011-03-09 12:40:00,26.97,26.99,26.95,26.95,88800.0,17.0266,17.0393,17.014,17.014,88800.0
2011-03-09 12:50:00,26.96,26.98,26.94,26.97,42400.0,17.0203,17.0329,17.0077,17.0266,42400.0
2011-03-09 13:00:00,26.97,26.99,26.96,26.98,36200.0,17.0266,17.0393,17.0203,17.0329,36200.0
2011-03-09 13:10:00,26.98,27.02,26.98,27.02,29800.0,17.0329,17.0582,17.0329,17.0582,29800.0
2011-03-09 13:20:00,27.02,27.06,27.0,27.04,30000.0,17.0582,17.0834,17.0456,17.0708,30000.0
2011-03-09 13:30:00,27.04,27.06,27.03,27.03,28400.0,17.0708,17.0834,17.0645,17.0645,28400.0
2011-03-09 13:40:00,27.03,27.04,27.01,27.03,35200.0,17.0645,17.0708,17.0519,17.0645,35200.0
2011-03-09 13:50:00,27.03,27.04,27.0,27.03,25400.0,17.0645,17.0708,17.0456,17.0645,25400.0
2011-03-09 14:00:00,27.03,27.05,27.0,27.0,44400.0,17.0645,17.0771,17.0456,17.0456,44400.0
2011-03-09 14:10:00,27.0,27.0,26.99,27.0,45800.0,17.0456,17.0456,17.0393,17.0456,45800.0
2011-03-09 14:20:00,27.0,27.0,26.94,26.95,44600.0,17.0456,17.0456,17.0077,17.014,44600.0
2011-03-09 14:30:00,26.95,26.98,26.94,26.98,77800.0,17.014,17.0329,17.0077,17.0329,77800.0
2011-03-09 14:40:00,26.98,27.05,26.98,27.05,67400.0,17.0329,17.0771,17.0329,17.0771,67400.0
2011-03-09 14:50:00,27.04,27.05,27.02,27.02,96200.0,17.0708,17.0771,17.0582,17.0582,96200.0
2011-03-09 15:00:00,27.02,27.02,27.0,27.02,53600.0,17.0582,17.0582,17.0456,17.0582,53600.0
2011-03-09 15:10:00,27.02,27.05,27.01,27.04,55800.0,17.0582,17.0771,17.0519,17.0708,55800.0
2011-03-09 15:20:00,27.05,27.07,27.04,27.07,69400.0,17.0771,17.0898,17.0708,17.0898,69400.0
2011-03-09 15:30:00,27.07,27.07,26.99,27.0,163600.0,17.0898,17.0898,17.0393,17.0456,163600.0
2011-03-09 15:40:00,27.01,27.06,27.0,27.05,130800.0,17.0519,17.0834,17.0456,17.0771,130800.0
2011-03-09 15:50:00,27.06,27.08,27.03,27.05,325600.0,17.0834,17.0961,17.0645,17.0771,325600.0
2011-03-10 09:30:00,26.83,26.86,26.7,26.75,80400.0,16.9382,16.9572,16.8562,16.8877,80400.0
2011-03-10 09:40:00,26.75,26.93,26.73,26.86,105400.0,16.8877,17.0014,16.8751,16.9572,105400.0
2011-03-10 09:50:00,26.85,26.92,26.83,26.85,67600.0,16.9509,16.9951,16.9382,16.9509,67600.0
2011-03-10 10:00:00,26.85,26.88,26.8,26.84,75400.0,16.9509,16.9698,16.9193,16.9446,75400.0
2011-03-10 10:10:00,26.85,26.93,26.84,26.89,81000.0,16.9509,17.0014,16.9446,16.9761,81000.0
2011-03-10 10:20:00,26.89,26.93,26.86,26.88,52200.0,16.9761,17.0014,16.9572,16.9698,52200.0
2011-03-10 10:30:00,26.88,26.89,26.83,26.84,24200.0,16.9698,16.9761,16.9382,16.9446,24200.0
2011-03-10 10:40:00,26.84,26.89,26.83,26.89,43000.0,16.9446,16.9761,16.9382,16.9761,43000.0
2011-03-10 10:50:00,26.89,26.91,26.84,26.9,45800.0,16.9761,16.9887,16.9446,16.9824,45800.0
2011-03-10 11:00:00,26.9,26.9,26.81,26.81,42800.0,16.9824,16.9824,16.9256,16.9256,42800.0
2011-03-10 11:10:00,26.81,26.86,26.76,26.81,39800.0,16.9256,16.9572,16.8941,16.9256,39800.0
2011-03-10 11:20:00,26.81,26.86,26.81,26.82,54400.0,16.9256,16.9572,16.9256,16.9319,54400.0
2011-03-10 11:30:00,26.81,26.86,26.81,26.85,108400.0,16.9256,16.9572,16.9256,16.9509,108400.0
2011-03-10 11:40:00,26.85,26.86,26.81,26.82,43000.0,16.9509,16.9572,16.9256,16.9319,43000.0
2011-03-10 11:50:00,26.83,26.89,26.82,26.87,18200.0,16.9382,16.9761,16.9319,16.9635,18200.0
2011-03-10 12:00:00,26.88,26.88,26.83,26.85,21200.0,16.9698,16.9698,16.9382,16.9509,21200.0
2011-03-10 12:10:00,26.85,26.89,26.85,26.87,15800.0,16.9509,16.9761,16.9509,16.9635,15800.0
2011-03-10 12:20:00,26.87,26.9,26.83,26.86,30000.0,16.9635,16.9824,16.9382,16.9572,30000.0
2011-03-10 12:30:00,26.86,26.89,26.85,26.89,10800.0,16.9572,16.9761,16.9509,16.9761,10800.0
2011-03-10 12:40:00,26.89,26.91,26.86,26.86,17400.0,16.9761,16.9887,16.9572,16.9572,17400.0
2011-03-10 12:50:00,26.88,26.9,26.86,26.86,46200.0,16.9698,16.9824,16.9572,16.9572,46200.0
2011-03-10 13:00:00,26.86,26.9,26.84,26.84,34600.0,16.9572,16.9824,16.9446,16.9446,34600.0
2011-03-10 13:10:00,26.85,26.88,26.84,26.86,29600.0,16.9509,16.9698,16.9446,16.9572,29600.0
2011-03-10 13:20:00,26.85,26.85,26.77,26.81,29200.0,16.9509,16.9509,16.9004,16.9256,29200.0
2011-03-10 13:30:00,26.8,26.8,26.7,26.72,113200.0,16.9193,16.9193,16.8562,16.8688,113200.0
2011-03-10 13:40:00,26.72,26.78,26.72,26.77,56400.0,16.8688,16.9067,16.8688,16.9004,56400.0
2011-03-10 13:50:00,26.77,26.79,26.73,26.74,18600.0,16.9004,16.913,16.8751,16.8814,18600.0
2011-03-10 14:00:00,26.74,26.79,26.74,26.79,36600.0,16.8814,16.913,16.8814,16.913,36600.0
2011-03-10 14:10:00,26.78,26.78,26.74,26.78,61800.0,16.9067,16.9067,16.8814,16.9067,61800.0
2011-03-10 14:20:00,26.79,26.8,26.77,26.79,27600.0,16.913,16.9193,16.9004,16.913,27600.0
2011-03-10 14:30:00,26.79,26.83,26.78,26.81,25000.0,16.913,16.9382,16.9067,16.9256,25000.0
2011-03-10 14:40:00,26.82,26.84,26.8,26.8,27600.0,16.9319,16.9446,16.9193,16.9193,27600.0
2011-03-10 14:50:00,26.8,26.81,26.78,26.8,18200.0,16.9193,16.9256,16.9067,16.9193,18200.0
2011-03-10 15:00:00,26.8,26.82,26.77,26.8,55600.0,16.9193,16.9319,16.9004,16.9193,55600.0
2011-03-10 15:10:00,26.8,26.8,26.77,26.78,106800.0,16.9193,16.9193,16.9004,16.9067,106800.0
2011-03-10 15:20:00,26.78,26.8,26.75,26.75,96400.0,16.9067,16.9193,16.8877,16.8877,96400.0
2011-03-10 15:30:00,26.75,26.8,26.75,26.79,84800.0,16.8877,16.9193,16.8877,16.913,84800.0
2011-03-10 15:40:00,26.79,26.82,26.75,26.78,145800.0,16.913,16.9319,16.8877,16.9067,145800.0
2011-03-10 15:50:00,26.78,26.8,26.72,26.74,309600.0,16.9067,16.9193,16.8688,16.8814,309600.0
2011-03-11 09:30:00,26.73,26.87,26.73,26.83,106600.0,16.8751,16.9635,16.8751,16.9382,106600.0
2011-03-11 09:40:00,26.85,26.88,26.75,26.77,90400.0,16.9509,16.9698,16.8877,16.9004,90400.0
2011-03-11 09:50:00,26.77,26.86,26.76,26.81,97200.0,16.9004,16.9572,16.8941,16.9256,97200.0
2011-03-11 10:00:00,26.82,26.83,26.78,26.81,145600.0,16.9319,16.9382,16.9067,16.9256,145600.0
2011-03-11 10:10:00,26.81,26.86,26.81,26.86,50400.0,16.9256,16.9572,16.9256,16.9572,50400.0
2011-03-11 10:20:00,26.86,26.88,26.77,26.8,81800.0,16.9572,16.9698,16.9004,16.9193,81800.0
2011-03-11 10:30:00,26.8,26.8,26.7,26.78,150400.0,16.9193,16.9193,16.8562,16.9067,150400.0
2011-03-11 10:40:00,26.79,26.85,26.77,26.83,46800.0,16.913,16.9509,16.9004,16.9382,46800.0
2011-03-11 10:50:00,26.83,26.89,26.82,26.88,37800.0,16.9382,16.9761,16.9319,16.9698,37800.0
2011-03-11 11:00:00,26.88,26.88,26.86,26.87,50200.0,16.9698,16.9698,16.9572,16.9635,50200.0
2011-03-11 11:10:00,26.86,26.9,26.86,26.88,23000.0,16.9572,16.9824,16.9572,16.9698,23000.0
2011-03-11 11:20:00,26.87,26.88,26.85,26.86,21400.0,16.9635,16.9698,16.9509,16.9572,21400.0
2011-03-11 11:30:00,26.85,26.88,26.84,26.85,29800.0,16.9509,16.9698,16.9446,16.9509,29800.0
2011-03-11 11:40:00,26.85,26.89,26.82,26.86,44200.0,16.9509,16.9761,16.9319,16.9572,44200.0
2011-03-11 11:50:00,26.86,26.88,26.85,26.85,40000.0,16.9572,16.9698,16.9509,16.9509,40000.0
2011-03-11 12:00:00,26.85,26.86,26.79,26.79,53400.0,16.9509,16.9572,16.913,16.913,53400.0
2011-03-11 12:10:00,26.8,26.8,26.75,26.75,34800.0,16.9193,16.9193,16.8877,16.8877,34800.0
2011-03-11 12:20:00,26.76,26.77,26.74,26.75,39800.0,16.8941,16.9004,16.8814,16.8877,39800.0
2011-03-11 12:30:00,26.75,26.79,26.75,26.79,13800.0,16.8877,16.913,16.8877,16.913,13800.0
2011-03-11 12:40:00,26.79,26.8,26.78,26.79,10000.0,16.913,16.9193,16.9067,16.913,10000.0
2011-03-11 12:50:00,26.79,26.82,26.79,26.82,11200.0,16.913,16.9319,16.913,16.9319,11200.0
2011-03-11 13:00:00,26.82,26.83,26.8,26.82,23600.0,16.9319,16.9382,16.9193,16.9319,23600.0
2011-03-11 13:10:00,26.83,26.84,26.79,26.81,64600.0,16.9382,16.9446,16.913,16.9256,64600.0
2011-03-11 13:20:00,26.8,26.82,26.79,26.82,39400.0,16.9193,16.9319,16.913,16.9319,39400.0
2011-03-11 13:30:00,26.83,26.85,26.82,26.82,36600.0,16.9382,16.9509,16.9319,16.9319,36600.0
2011-03-11 13:40:00,26.82,26.86,26.82,26.85,23400.0,16.9319,16.9572,16.9319,16.9509,23400.0
2011-03-11 13:50:00,26.85,26.86,26.84,26.84,26600.0,16.9509,16.9572,16.9446,16.9446,26600.0
2011-03-11 14:00:00,26.84,26.85,26.82,26.84,30000.0,16.9446,16.9509,16.9319,16.9446,30000.0
2011-03-11 14:10:00,26.84,26.88,26.84,26.86,33600.0,16.9446,16.9698,16.9446,16.9572,33600.0
2011-03-11 14:20:00,26.86,26.88,26.86,26.88,37600.0,16.9572,16.9698,16.9572,16.9698,37600.0
2011-03-11 14:30:00,26.88,26.9,26.88,26.89,23600.0,16.9698,16.9824,16.9698,16.9761,23600.0
2011-03-11 14:40:00,26.89,26.9,26.89,26.9,21800.0,16.9761,16.9824,16.9761,16.9824,21800.0
2011-03-11 14:50:00,26.9,26.91,26.9,26.9,12200.0,16.9824,16.9887,16.9824,16.9824,12200.0
2011-03-11 15:00:00,26.9,26.94,26.9,26.93,46000.0,16.9824,17.0077,16.9824,17.0014,46000.0
2011-03-11 15:10:00,26.92,26.94,26.91,26.93,72800.0,16.9951,17.0077,16.9887,17.0014,72800.0
2011-03-11 15:20:00,26.93,26.95,26.91,26.91,43600.0,17.0014,17.014,16.9887,16.9887,43600.0
2011-03-11 15:30:00,26.92,26.93,26.88,26.89,57000.0,16.9951,17.0014,16.9698,16.9761,57000.0
2011-03-11 15:40:00,26.9,26.92,26.89,26.9,98400.0,16.9824,16.9951,16.9761,16.9824,98400.0
2011-03-11 15:50:00,26.9,26.92,26.86,26.88,231000.0,16.9824,16.9951,16.9572,16.9698,231000.0
2011-03-14 09:30:00,26.67,26.68,26.59,26.61,81600.0,16.8372,16.8435,16.7867,16.7994,81600.0
2011-03-14 09:40:00,26.61,26.66,26.53,26.56,67400.0,16.7994,16.8309,16.7488,16.7678,67400.0
2011-03-14 09:50:00,26.55,26.58,26.53,26.58,30600.0,16.7615,16.7804,16.7488,16.7804,30600.0
2011-03-14 10:00:00,26.58,26.59,26.53,26.54,64000.0,16.7804,16.7867,16.7488,16.7552,64000.0
2011-03-14 10:10:00,26.54,26.58,26.53,26.58,67800.0,16.7552,16.7804,16.7488,16.7804,67800.0
2011-03-14 10:20:00,26.58,26.63,26.56,26.61,39000.0,16.7804,16.812,16.7678,16.7994,39000.0
2011-03-14 10:30:00,26.61,26.67,26.56,26.67,83000.0,16.7994,16.8372,16.7678,16.8372,83000.0
2011-03-14 10:40:00,26.67,26.71,26.64,26.65,49200.0,16.8372,16.8625,16.8183,16.8246,49200.0
2011-03-14 10:50:00,26.65,26.66,26.58,26.59,34800.0,16.8246,16.8309,16.7804,16.7867,34800.0
2011-03-14 11:00:00,26.6,26.61,26.56,26.57,57200.0,16.793,16.7994,16.7678,16.7741,57200.0
2011-03-14 11:10:00,26.56,26.61,26.51,26.56,73600.0,16.7678,16.7994,16.7362,16.7678,73600.0
2011-03-14 11:20:00,26.57,26.58,26.5,26.5,66600.0,16.7741,16.7804,16.7299,16.7299,66600.0
2011-03-14 11:30:00,26.49,26.53,26.47,26.47,90400.0,16.7236,16.7488,16.711,16.711,90400.0
2011-03-14 11:40:00,26.47,26.49,26.45,26.49,58600.0,16.711,16.7236,16.6983,16.7236,58600.0
2011-03-14 11:50:00,26.49,26.49,26.46,26.47,31200.0,16.7236,16.7236,16.7047,16.711,31200.0
2011-03-14 12:00:00,26.47,26.49,26.43,26.46,64600.0,16.711,16.7236,16.6857,16.7047,64600.0
2011-03-14 12:10:00,26.46,26.47,26.44,26.45,50600.0,16.7047,16.711,16.692,16.6983,50600.0
2011-03-14 12:20:00,26.45,26.48,26.43,26.44,53000.0,16.6983,16.7173,16.6857,16.692,53000.0
2011-03-14 12:30:00,26.44,26.48,26.44,26.48,104600.0,16.692,16.7173,16.692,16.7173,104600.0
2011-03-14 12:40:00,26.48,26.52,26.47,26.5,50600.0,16.7173,16.7425,16.711,16.7299,50600.0
2011-03-14 12:50:00,26.5,26.56,26.49,26.56,56800.0,16.7299,16.7678,16.7236,16.7678,56800.0
2011-03-14 13:00:00,26.56,26.56,26.53,26.53,33000.0,16.7678,16.7678,16.7488,16.7488,33000.0
2011-03-14 13:10:00,26.52,26.55,26.52,26.53,18200.0,16.7425,16.7615,16.7425,16.7488,18200.0
2011-03-14 13:20:00,26.53,26.56,26.52,26.56,38600.0,16.7488,16.7678,16.7425,16.7678,38600.0
2011-03-14 13:30:00,26.56,26.56,26.53,26.54,27800.0,16.7678,16.7678,16.7488,16.7552,27800.0
2011-03-14 13:40:00,26.54,26.57,26.53,26.56,22200.0,16.7552,16.7741,16.7488,16.7678,22200.0
2011-03-14 13:50:00,26.56,26.58,26.55,26.55,38200.0,16.7678,16.7804,16.7615,16.7615,38200.0
2011-03-14 14:00:00,26.55,26.59,26.54,26.57,27400.0,16.7615,16.7867,16.7552,16.7741,27400.0
2011-03-14 14:10:00,26.57,26.61,26.57,26.59,31400.0,16.7741,16.7994,16.7741,16.7867,31400.0
2011-03-14 14:20:00,26.59,26.63,26.59,26.61,37600.0,16.7867,16.812,16.7867,16.7994,37600.0
2011-03-14 14:30:00,26.61,26.61,26.57,26.58,56800.0,16.7994,16.7994,16.7741,16.7804,56800.0
2011-03-14 14:40:00,26.58,26.6,26.58,26.59,40200.0,16.7804,16.793,16.7804,16.7867,40200.0
2011-03-14 14:50:00,26.59,26.59,26.54,26.55,201800.0,16.7867,16.7867,16.7552,16.7615,201800.0
2011-03-14 15:00:00,26.55,26.56,26.52,26.54,104000.0,16.7615,16.7678,16.7425,16.7552,104000.0
2011-03-14 15:10:00,26.55,26.57,26.54,26.55,77400.0,16.7615,16.7741,16.7552,16.7615,77400.0
2011-03-14 15:20:00,26.55,26.57,26.52,26.53,84800.0,16.7615,16.7741,16.7425,16.7488,84800.0
2011-03-14 15:30:00,26.53,26.53,26.51,26.53,194200.0,16.7488,16.7488,16.7362,16.7488,194200.0
2011-03-14 15:40:00,26.53,26.54,26.5,26.52,318400.0,16.7488,16.7552,16.7299,16.7425,318400.0
2011-03-14 15:50:00,26.5,26.52,26.49,26.5,454000.0,16.7299,16.7425,16.7236,16.7299,454000.0
2011-03-15 09:30:00,26.07,26.17,25.98,26.07,278000.0,16.4584,16.5216,16.4016,16.4584,278000.0
2011-03-15 09:40:00,26.07,26.08,26.0,26.04,120000.0,16.4584,16.4648,16.4143,16.4395,120000.0
2011-03-15 09:50:00,26.04,26.05,25.97,26.0,152600.0,16.4395,16.4458,16.3953,16.4143,152600.0
2011-03-15 10:00:00,26.0,26.11,25.99,26.08,244000.0,16.4143,16.4837,16.4079,16.4648,244000.0
2011-03-15 10:10:00,26.08,26.09,26.02,26.03,192800.0,16.4648,16.4711,16.4269,16.4332,192800.0
2011-03-15 10:20:00,26.03,26.09,26.03,26.07,176000.0,16.4332,16.4711,16.4332,16.4584,176000.0
2011-03-15 10:30:00,26.07,26.1,26.01,26.04,215400.0,16.4584,16.4774,16.4206,16.4395,215400.0
2011-03-15 10:40:00,26.04,26.05,25.99,26.01,122800.0,16.4395,16.4458,16.4079,16.4206,122800.0
2011-03-15 10:50:00,26.01,26.01,25.95,25.96,104400.0,16.4206,16.4206,16.3827,16.389,104400.0
2011-03-15 11:00:00,25.96,25.98,25.9,25.91,107200.0,16.389,16.4016,16.3511,16.3574,107200.0
2011-03-15 11:10:00,25.91,25.96,25.89,25.89,192000.0,16.3574,16.389,16.3448,16.3448,192000.0
2011-03-15 11:20:00,25.9,25.9,25.82,25.87,165600.0,16.3511,16.3511,16.3006,16.3322,165600.0
2011-03-15 11:30:00,25.87,25.88,25.8,25.81,115200.0,16.3322,16.3385,16.288,16.2943,115200.0
2011-03-15 11:40:00,25.81,25.83,25.78,25.81,112600.0,16.2943,16.3069,16.2754,16.2943,112600.0
2011-03-15 11:50:00,25.81,25.92,25.8,25.92,95000.0,16.2943,16.3637,16.288,16.3637,95000.0
2011-03-15 12:00:00,25.92,26.03,25.92,26.0,154800.0,16.3637,16.4332,16.3637,16.4143,154800.0
2011-03-15 12:10:00,26.0,26.02,25.93,25.93,83400.0,16.4143,16.4269,16.3701,16.3701,83400.0
2011-03-15 12:20:00,25.93,25.99,25.92,25.99,141200.0,16.3701,16.4079,16.3637,16.4079,141200.0
2011-03-15 12:30:00,25.99,25.99,25.94,25.96,92800.0,16.4079,16.4079,16.3764,16.389,92800.0
2011-03-15 12:40:00,25.96,25.96,25.89,25.9,43600.0,16.389,16.389,16.3448,16.3511,43600.0
2011-03-15 12:50:00,25.9,25.92,25.89,25.9,71400.0,16.3511,16.3637,16.3448,16.3511,71400.0
2011-03-15 13:00:00,25.9,25.92,25.89,25.89,63200.0,16.3511,16.3637,16.3448,16.3448,63200.0
2011-03-15 13:10:00,25.89,25.9,25.83,25.84,72200.0,16.3448,16.3511,16.3069,16.3132,72200.0
2011-03-15 13:20:00,25.84,25.88,25.84,25.86,104800.0,16.3132,16.3385,16.3132,16.3259,104800.0
2011-03-15 13:30:00,25.87,25.92,25.86,25.91,122400.0,16.3322,16.3637,16.3259,16.3574,122400.0
2011-03-15 13:40:00,25.91,25.95,25.91,25.93,64600.0,16.3574,16.3827,16.3574,16.3701,64600.0
2011-03-15 13:50:00,25.93,25.98,25.93,25.96,76200.0,16.3701,16.4016,16.3701,16.389,76200.0
2011-03-15 14:00:00,25.96,25.97,25.93,25.94,79200.0,16.389,16.3953,16.3701,16.3764,79200.0
2011-03-15 14:10:00,25.95,25.96,25.88,25.9,113200.0,16.3827,16.389,16.3385,16.3511,113200.0
2011-03-15 14:20:00,25.9,26.0,25.9,26.0,152400.0,16.3511,16.4143,16.3511,16.4143,152400.0
2011-03-15 14:30:00,26.0,26.0,25.95,25.96,98200.0,16.4143,16.4143,16.3827,16.389,98200.0
2011-03-15 14:40:00,25.96,25.99,25.93,25.99,86600.0,16.389,16.4079,16.3701,16.4079,86600.0
2011-03-15 14:50:00,25.99,26.0,25.98,25.99,139800.0,16.4079,16.4143,16.4016,16.4079,139800.0
2011-03-15 15:00:00,25.99,26.02,25.97,26.01,193800.0,16.4079,16.4269,16.3953,16.4206,193800.0
2011-03-15 15:10:00,26.01,26.04,26.0,26.03,95600.0,16.4206,16.4395,16.4143,16.4332,95600.0
2011-03-15 15:20:00,26.03,26.08,26.03,26.08,165400.0,16.4332,16.4648,16.4332,16.4648,165400.0
2011-03-15 15:30:00,26.08,26.09,26.03,26.05,219600.0,16.4648,16.4711,16.4332,16.4458,219600.0
2011-03-15 15:40:00,26.06,26.12,26.0,26.0,297400.0,16.4521,16.49,16.4143,16.4143,297400.0
2011-03-15 15:50:00,26.0,26.0,25.97,25.98,524800.0,16.4143,16.4143,16.3953,16.4016,524800.0
2011-03-16 09:30:00,25.72,25.8,25.61,25.74,160800.0,16.3915,16.4424,16.3213,16.4042,160800.0
2011-03-16 09:40:00,25.74,25.75,25.68,25.72,120800.0,16.4042,16.4106,16.366,16.3915,120800.0
2011-03-16 09:50:00,25.72,25.73,25.64,25.65,111600.0,16.3915,16.3978,16.3405,16.3468,111600.0
2011-03-16 10:00:00,25.66,25.71,25.66,25.68,60600.0,16.3532,16.3851,16.3532,16.366,60600.0
2011-03-16 10:10:00,25.68,25.7,25.62,25.65,68600.0,16.366,16.3787,16.3277,16.3468,68600.0
2011-03-16 10:20:00,25.65,25.66,25.56,25.58,121200.0,16.3468,16.3532,16.2895,16.3022,121200.0
2011-03-16 10:30:00,25.59,25.64,25.55,25.64,130000.0,16.3086,16.3405,16.2831,16.3405,130000.0
2011-03-16 10:40:00,25.63,25.66,25.6,25.65,58600.0,16.3341,16.3532,16.315,16.3468,58600.0
2011-03-16 10:50:00,25.65,25.65,25.59,25.6,177000.0,16.3468,16.3468,16.3086,16.315,177000.0
2011-03-16 11:00:00,25.59,25.61,25.42,25.59,495600.0,16.3086,16.3213,16.2003,16.3086,495600.0
2011-03-16 11:10:00,25.58,25.65,25.55,25.6,263400.0,16.3022,16.3468,16.2831,16.315,263400.0
2011-03-16 11:20:00,25.6,25.65,25.55,25.58,254600.0,16.315,16.3468,16.2831,16.3022,254600.0
2011-03-16 11:30:00,25.58,25.61,25.57,25.59,82800.0,16.3022,16.3213,16.2959,16.3086,82800.0
2011-03-16 11:40:00,25.59,25.59,25.45,25.48,110600.0,16.3086,16.3086,16.2194,16.2385,110600.0
2011-03-16 11:50:00,25.47,25.49,25.43,25.46,76800.0,16.2321,16.2449,16.2066,16.2258,76800.0
2011-03-16 12:00:00,25.47,25.5,25.44,25.49,145200.0,16.2321,16.2512,16.213,16.2449,145200.0
2011-03-16 12:10:00,25.49,25.49,25.45,25.46,189800.0,16.2449,16.2449,16.2194,16.2258,189800.0
2011-03-16 12:20:00,25.47,25.52,25.46,25.51,67200.0,16.2321,16.264,16.2258,16.2576,67200.0
2011-03-16 12:30:00,25.53,25.54,25.46,25.47,117000.0,16.2704,16.2767,16.2258,16.2321,117000.0
2011-03-16 12:40:00,25.47,25.5,25.43,25.44,101400.0,16.2321,16.2512,16.2066,16.213,101400.0
2011-03-16 12:50:00,25.45,25.48,25.41,25.46,76400.0,16.2194,16.2385,16.1939,16.2258,76400.0
2011-03-16 13:00:00,25.46,25.49,25.43,25.45,129400.0,16.2258,16.2449,16.2066,16.2194,129400.0
2011-03-16 13:10:00,25.45,25.47,25.43,25.44,61800.0,16.2194,16.2321,16.2066,16.213,61800.0
2011-03-16 13:20:00,25.45,25.46,25.41,25.43,66200.0,16.2194,16.2258,16.1939,16.2066,66200.0
2011-03-16 13:30:00,25.43,25.44,25.38,25.4,80000.0,16.2066,16.213,16.1748,16.1875,80000.0
2011-03-16 13:40:00,25.39,25.39,25.32,25.33,167600.0,16.1811,16.1811,16.1365,16.1429,167600.0
2011-03-16 13:50:00,25.33,25.35,25.3,25.31,122200.0,16.1429,16.1557,16.1238,16.1302,122200.0
2011-03-16 14:00:00,25.31,25.32,25.27,25.28,154600.0,16.1302,16.1365,16.1047,16.111,154600.0
2011-03-16 14:10:00,25.29,25.29,25.17,25.17,199600.0,16.1174,16.1174,16.0409,16.0409,199600.0
2011-03-16 14:20:00,25.17,25.25,25.16,25.23,82000.0,16.0409,16.0919,16.0346,16.0792,82000.0
2011-03-16 14:30:00,25.23,25.31,25.2,25.27,128200.0,16.0792,16.1302,16.0601,16.1047,128200.0
2011-03-16 14:40:00,25.28,25.42,25.28,25.39,158200.0,16.111,16.2003,16.111,16.1811,158200.0
2011-03-16 14:50:00,25.38,25.43,25.34,25.38,80800.0,16.1748,16.2066,16.1493,16.1748,80800.0
2011-03-16 15:00:00,25.38,25.42,25.36,25.41,57000.0,16.1748,16.2003,16.162,16.1939,57000.0
2011-03-16 15:10:00,25.41,25.46,25.38,25.39,106600.0,16.1939,16.2258,16.1748,16.1811,106600.0
2011-03-16 15:20:00,25.4,25.44,25.34,25.37,129800.0,16.1875,16.213,16.1493,16.1684,129800.0
2011-03-16 15:30:00,25.37,25.4,25.32,25.39,166600.0,16.1684,16.1875,16.1365,16.1811,166600.0
2011-03-16 15:40:00,25.38,25.41,25.29,25.33,236800.0,16.1748,16.1939,16.1174,16.1429,236800.0
2011-03-16 15:50:00,25.33,25.34,25.28,25.31,357000.0,16.1429,16.1493,16.111,16.1302,357000.0
2011-03-17 09:30:00,25.62,25.62,25.42,25.44,78800.0,16.3277,16.3277,16.2003,16.213,78800.0
2011-03-17 09:40:00,25.46,25.46,25.32,25.39,52600.0,16.2258,16.2258,16.1365,16.1811,52600.0
2011-03-17 09:50:00,25.4,25.45,25.39,25.4,64200.0,16.1875,16.2194,16.1811,16.1875,64200.0
2011-03-17 10:00:00,25.4,25.47,25.38,25.41,54800.0,16.1875,16.2321,16.1748,16.1939,54800.0
2011-03-17 10:10:00,25.42,25.52,25.41,25.52,74200.0,16.2003,16.264,16.1939,16.264,74200.0
2011-03-17 10:20:00,25.52,25.59,25.48,25.58,79000.0,16.264,16.3086,16.2385,16.3022,79000.0
2011-03-17 10:30:00,25.58,25.59,25.52,25.58,76400.0,16.3022,16.3086,16.264,16.3022,76400.0
2011-03-17 10:40:00,25.57,25.57,25.45,25.48,57600.0,16.2959,16.2959,16.2194,16.2385,57600.0
2011-03-17 10:50:00,25.48,25.5,25.45,25.46,59400.0,16.2385,16.2512,16.2194,16.2258,59400.0
2011-03-17 11:00:00,25.46,25.52,25.46,25.51,89800.0,16.2258,16.264,16.2258,16.2576,89800.0
2011-03-17 11:10:00,25.51,25.52,25.46,25.47,56600.0,16.2576,16.264,16.2258,16.2321,56600.0
2011-03-17 11:20:00,25.47,25.48,25.45,25.47,44800.0,16.2321,16.2385,16.2194,16.2321,44800.0
2011-03-17 11:30:00,25.47,25.49,25.45,25.45,37600.0,16.2321,16.2449,16.2194,16.2194,37600.0
2011-03-17 11:40:00,25.45,25.45,25.41,25.43,33200.0,16.2194,16.2194,16.1939,16.2066,33200.0
2011-03-17 11:50:00,25.43,25.47,25.42,25.43,45800.0,16.2066,16.2321,16.2003,16.2066,45800.0
2011-03-17 12:00:00,25.44,25.49,25.43,25.48,57000.0,16.213,16.2449,16.2066,16.2385,57000.0
2011-03-17 12:10:00,25.48,25.54,25.48,25.54,70200.0,16.2385,16.2767,16.2385,16.2767,70200.0
2011-03-17 12:20:00,25.54,25.57,25.53,25.56,71200.0,16.2767,16.2959,16.2704,16.2895,71200.0
2011-03-17 12:30:00,25.55,25.57,25.55,25.57,52200.0,16.2831,16.2959,16.2831,16.2959,52200.0
2011-03-17 12:40:00,25.57,25.57,25.53,25.54,39600.0,16.2959,16.2959,16.2704,16.2767,39600.0
2011-03-17 12:50:00,25.54,25.57,25.53,25.56,25000.0,16.2767,16.2959,16.2704,16.2895,25000.0
2011-03-17 13:00:00,25.56,25.56,25.52,25.52,50600.0,16.2895,16.2895,16.264,16.264,50600.0
2011-03-17 13:10:00,25.53,25.57,25.53,25.54,53000.0,16.2704,16.2959,16.2704,16.2767,53000.0
2011-03-17 13:20:00,25.54,25.55,25.5,25.5,47400.0,16.2767,16.2831,16.2512,16.2512,47400.0
2011-03-17 13:30:00,25.5,25.56,25.49,25.55,102600.0,16.2512,16.2895,16.2449,16.2831,102600.0
2011-03-17 13:40:00,25.55,25.56,25.53,25.54,51600.0,16.2831,16.2895,16.2704,16.2767,51600.0
2011-03-17 13:50:00,25.53,25.54,25.5,25.54,64400.0,16.2704,16.2767,16.2512,16.2767,64400.0
2011-03-17 14:00:00,25.54,25.54,25.5,25.53,73400.0,16.2767,16.2767,16.2512,16.2704,73400.0
2011-03-17 14:10:00,25.53,25.54,25.5,25.53,68400.0,16.2704,16.2767,16.2512,16.2704,68400.0
2011-03-17 14:20:00,25.53,25.54,25.51,25.53,45200.0,16.2704,16.2767,16.2576,16.2704,45200.0
2011-03-17 14:30:00,25.53,25.56,25.53,25.53,50400.0,16.2704,16.2895,16.2704,16.2704,50400.0
2011-03-17 14:40:00,25.53,25.54,25.52,25.54,37400.0,16.2704,16.2767,16.264,16.2767,37400.0
2011-03-17 14:50:00,25.53,25.58,25.53,25.57,41600.0,16.2704,16.3022,16.2704,16.2959,41600.0
2011-03-17 15:00:00,25.57,25.6,25.56,25.6,84600.0,16.2959,16.315,16.2895,16.315,84600.0
2011-03-17 15:10:00,25.6,25.61,25.59,25.6,101200.0,16.315,16.3213,16.3086,16.315,101200.0
2011-03-17 15:20:00,25.6,25.61,25.56,25.56,102600.0,16.315,16.3213,16.2895,16.2895,102600.0
2011-03-17 15:30:00,25.57,25.61,25.56,25.61,135400.0,16.2959,16.3213,16.2895,16.3213,135400.0
2011-03-17 15:40:00,25.61,25.7,25.61,25.68,205400.0,16.3213,16.3787,16.3213,16.366,205400.0
2011-03-17 15:50:00,25.68,25.68,25.6,25.61,331600.0,16.366,16.366,16.315,16.3213,331600.0
2011-03-18 09:30:00,25.94,25.96,25.83,25.92,490400.0,16.5317,16.5444,16.4616,16.5189,490400.0
2011-03-18 09:40:00,25.91,26.01,25.89,25.91,81800.0,16.5125,16.5763,16.4998,16.5125,81800.0
2011-03-18 09:50:00,25.92,26.02,25.92,25.98,103200.0,16.5189,16.5826,16.5189,16.5572,103200.0
2011-03-18 10:00:00,25.98,26.05,25.95,26.03,58200.0,16.5572,16.6018,16.538,16.589,58200.0
2011-03-18 10:10:00,26.03,26.1,26.02,26.09,63200.0,16.589,16.6336,16.5826,16.6273,63200.0
2011-03-18 10:20:00,26.1,26.1,26.03,26.04,60000.0,16.6336,16.6336,16.589,16.5954,60000.0
2011-03-18 10:30:00,26.04,26.05,26.0,26.04,49000.0,16.5954,16.6018,16.5699,16.5954,49000.0
2011-03-18 10:40:00,26.04,26.08,26.03,26.08,58400.0,16.5954,16.6209,16.589,16.6209,58400.0
2011-03-18 10:50:00,26.07,26.22,26.07,26.14,123200.0,16.6145,16.7101,16.6145,16.6591,123200.0
2011-03-18 11:00:00,26.14,26.16,26.06,26.09,69800.0,16.6591,16.6719,16.6081,16.6273,69800.0
2011-03-18 11:10:00,26.09,26.13,26.05,26.06,37800.0,16.6273,16.6527,16.6018,16.6081,37800.0
2011-03-18 11:20:00,26.06,26.06,25.96,25.96,42000.0,16.6081,16.6081,16.5444,16.5444,42000.0
2011-03-18 11:30:00,25.96,25.96,25.9,25.9,101000.0,16.5444,16.5444,16.5062,16.5062,101000.0
2011-03-18 11:40:00,25.89,25.92,25.8,25.8,57600.0,16.4998,16.5189,16.4424,16.4424,57600.0
2011-03-18 11:50:00,25.8,25.94,25.79,25.93,76800.0,16.4424,16.5317,16.4361,16.5253,76800.0
2011-03-18 12:00:00,25.93,25.93,25.84,25.84,33400.0,16.5253,16.5253,16.4679,16.4679,33400.0
2011-03-18 12:10:00,25.84,25.9,25.83,25.86,92200.0,16.4679,16.5062,16.4616,16.4807,92200.0
2011-03-18 12:20:00,25.86,25.91,25.86,25.9,54000.0,16.4807,16.5125,16.4807,16.5062,54000.0
2011-03-18 12:30:00,25.9,25.9,25.85,25.85,36200.0,16.5062,16.5062,16.4743,16.4743,36200.0
2011-03-18 12:40:00,25.84,25.86,25.84,25.85,53800.0,16.4679,16.4807,16.4679,16.4743,53800.0
2011-03-18 12:50:00,25.85,25.85,25.79,25.8,62200.0,16.4743,16.4743,16.4361,16.4424,62200.0
2011-03-18 13:00:00,25.8,25.83,25.79,25.82,31600.0,16.4424,16.4616,16.4361,16.4552,31600.0
2011-03-18 13:10:00,25.82,25.82,25.79,25.79,56800.0,16.4552,16.4552,16.4361,16.4361,56800.0
2011-03-18 13:20:00,25.79,25.79,25.73,25.75,113400.0,16.4361,16.4361,16.3978,16.4106,113400.0
2011-03-18 13:30:00,25.74,25.77,25.73,25.77,37200.0,16.4042,16.4233,16.3978,16.4233,37200.0
2011-03-18 13:40:00,25.77,25.77,25.71,25.73,41600.0,16.4233,16.4233,16.3851,16.3978,41600.0
2011-03-18 13:50:00,25.73,25.74,25.7,25.71,49400.0,16.3978,16.4042,16.3787,16.3851,49400.0
2011-03-18 14:00:00,25.71,25.71,25.7,25.7,51800.0,16.3851,16.3851,16.3787,16.3787,51800.0
2011-03-18 14:10:00,25.7,25.71,25.64,25.64,135000.0,16.3787,16.3851,16.3405,16.3405,135000.0
2011-03-18 14:20:00,25.65,25.66,25.64,25.66,83800.0,16.3468,16.3532,16.3405,16.3532,83800.0
2011-03-18 14:30:00,25.66,25.68,25.64,25.68,51400.0,16.3532,16.366,16.3405,16.366,51400.0
2011-03-18 14:40:00,25.68,25.7,25.67,25.67,23800.0,16.366,16.3787,16.3596,16.3596,23800.0
2011-03-18 14:50:00,25.67,25.68,25.63,25.64,66200.0,16.3596,16.366,16.3341,16.3405,66200.0
2011-03-18 15:00:00,25.64,25.65,25.61,25.61,110200.0,16.3405,16.3468,16.3213,16.3213,110200.0
2011-03-18 15:10:00,25.61,25.62,25.6,25.62,94800.0,16.3213,16.3277,16.315,16.3277,94800.0
2011-03-18 15:20:00,25.62,25.65,25.62,25.64,43600.0,16.3277,16.3468,16.3277,16.3405,43600.0
2011-03-18 15:30:00,25.64,25.7,25.64,25.68,114800.0,16.3405,16.3787,16.3405,16.366,114800.0
2011-03-18 15:40:00,25.68,25.7,25.67,25.69,158400.0,16.366,16.3787,16.3596,16.3723,158400.0
2011-03-18 15:50:00,25.68,25.72,25.66,25.7,498400.0,16.366,16.3915,16.3532,16.3787,498400.0
2011-03-21 09:30:00,25.93,26.12,25.92,26.02,179000.0,16.5253,16.6464,16.5189,16.5826,179000.0
2011-03-21 09:40:00,26.04,26.08,26.02,26.06,93000.0,16.5954,16.6209,16.5826,16.6081,93000.0
2011-03-21 09:50:00,26.08,26.08,26.03,26.05,125400.0,16.6209,16.6209,16.589,16.6018,125400.0
2011-03-21 10:00:00,26.06,26.25,26.05,26.24,89200.0,16.6081,16.7292,16.6018,16.7229,89200.0
2011-03-21 10:10:00,26.24,26.28,26.2,26.27,61200.0,16.7229,16.7483,16.6974,16.742,61200.0
2011-03-21 10:20:00,26.27,26.28,26.23,26.25,127800.0,16.742,16.7483,16.7165,16.7292,127800.0
2011-03-21 10:30:00,26.24,26.25,26.18,26.2,43200.0,16.7229,16.7292,16.6846,16.6974,43200.0
2011-03-21 10:40:00,26.2,26.2,26.15,26.15,46800.0,16.6974,16.6974,16.6655,16.6655,46800.0
2011-03-21 10:50:00,26.16,26.17,26.12,26.15,58600.0,16.6719,16.6782,16.6464,16.6655,58600.0
2011-03-21 11:00:00,26.15,26.2,26.15,26.19,33400.0,16.6655,16.6974,16.6655,16.691,33400.0
2011-03-21 11:10:00,26.19,26.19,26.14,26.15,19400.0,16.691,16.691,16.6591,16.6655,19400.0
2011-03-21 11:20:00,26.15,26.15,26.11,26.11,21000.0,16.6655,16.6655,16.64,16.64,21000.0
2011-03-21 11:30:00,26.11,26.13,26.11,26.12,20000.0,16.64,16.6527,16.64,16.6464,20000.0
2011-03-21 11:40:00,26.12,26.13,26.11,26.13,23200.0,16.6464,16.6527,16.64,16.6527,23200.0
2011-03-21 11:50:00,26.13,26.13,26.11,26.13,20400.0,16.6527,16.6527,16.64,16.6527,20400.0
2011-03-21 12:00:00,26.13,26.15,26.13,26.14,18800.0,16.6527,16.6655,16.6527,16.6591,18800.0
2011-03-21 12:10:00,26.15,26.15,26.13,26.14,29200.0,16.6655,16.6655,16.6527,16.6591,29200.0
2011-03-21 12:20:00,26.14,26.17,26.13,26.17,12200.0,16.6591,16.6782,16.6527,16.6782,12200.0
2011-03-21 12:30:00,26.18,26.18,26.17,26.18,12800.0,16.6846,16.6846,16.6782,16.6846,12800.0
2011-03-21 12:40:00,26.18,26.18,26.15,26.16,23000.0,16.6846,16.6846,16.6655,16.6719,23000.0
2011-03-21 12:50:00,26.16,26.16,26.14,26.14,12000.0,16.6719,16.6719,16.6591,16.6591,12000.0
2011-03-21 13:00:00,26.15,26.15,26.11,26.11,10400.0,16.6655,16.6655,16.64,16.64,10400.0
2011-03-21 13:10:00,26.1,26.11,26.09,26.09,13200.0,16.6336,16.64,16.6273,16.6273,13200.0
2011-03-21 13:20:00,26.09,26.11,26.08,26.1,37000.0,16.6273,16.64,16.6209,16.6336,37000.0
2011-03-21 13:30:00,26.1,26.16,26.1,26.15,39600.0,16.6336,16.6719,16.6336,16.6655,39600.0
2011-03-21 13:40:00,26.15,26.2,26.15,26.18,68400.0,16.6655,16.6974,16.6655,16.6846,68400.0
2011-03-21 13:50:00,26.18,26.18,26.17,26.18,65600.0,16.6846,16.6846,16.6782,16.6846,65600.0
2011-03-21 14:00:00,26.18,26.18,26.16,26.18,52600.0,16.6846,16.6846,16.6719,16.6846,52600.0
2011-03-21 14:10:00,26.18,26.2,26.18,26.19,47400.0,16.6846,16.6974,16.6846,16.691,47400.0
2011-03-21 14:20:00,26.18,26.19,26.18,26.18,24600.0,16.6846,16.691,16.6846,16.6846,24600.0
2011-03-21 14:30:00,26.18,26.18,26.16,26.17,28200.0,16.6846,16.6846,16.6719,16.6782,28200.0
2011-03-21 14:40:00,26.17,26.17,26.11,26.11,16200.0,16.6782,16.6782,16.64,16.64,16200.0
2011-03-21 14:50:00,26.11,26.12,26.1,26.11,25000.0,16.64,16.6464,16.6336,16.64,25000.0
2011-03-21 15:00:00,26.11,26.11,26.09,26.11,59000.0,16.64,16.64,16.6273,16.64,59000.0
2011-03-21 15:10:00,26.11,26.13,26.1,26.12,71200.0,16.64,16.6527,16.6336,16.6464,71200.0
2011-03-21 15:20:00,26.11,26.13,26.11,26.13,67200.0,16.64,16.6527,16.64,16.6527,67200.0
2011-03-21 15:30:00,26.13,26.13,26.09,26.11,69800.0,16.6527,16.6527,16.6273,16.64,69800.0
2011-03-21 15:40:00,26.11,26.12,26.09,26.11,74400.0,16.64,16.6464,16.6273,16.64,74400.0
2011-03-21 15:50:00,26.1,26.15,26.1,26.11,270200.0,16.6336,16.6655,16.6336,16.64,270200.0
2011-03-22 09:30:00,26.17,26.28,26.14,26.28,64400.0,16.6782,16.7483,16.6591,16.7483,64400.0
2011-03-22 09:40:00,26.28,26.29,26.19,26.2,38600.0,16.7483,16.7547,16.691,16.6974,38600.0
2011-03-22 09:50:00,26.19,26.24,26.18,26.23,20000.0,16.691,16.7229,16.6846,16.7165,20000.0
2011-03-22 10:00:00,26.23,26.3,26.22,26.29,54400.0,16.7165,16.7611,16.7101,16.7547,54400.0
2011-03-22 10:10:00,26.3,26.36,26.27,26.36,82400.0,16.7611,16.7993,16.742,16.7993,82400.0
2011-03-22 10:20:00,26.35,26.42,26.34,26.4,102600.0,16.793,16.8376,16.7866,16.8248,102600.0
2011-03-22 10:30:00,26.4,26.41,26.28,26.28,54400.0,16.8248,16.8312,16.7483,16.7483,54400.0
2011-03-22 10:40:00,26.28,26.33,26.25,26.27,86200.0,16.7483,16.7802,16.7292,16.742,86200.0
2011-03-22 10:50:00,26.27,26.29,26.27,26.28,44400.0,16.742,16.7547,16.742,16.7483,44400.0
2011-03-22 11:00:00,26.28,26.3,26.26,26.27,38600.0,16.7483,16.7611,16.7356,16.742,38600.0
2011-03-22 11:10:00,26.27,26.28,26.23,26.27,36800.0,16.742,16.7483,16.7165,16.742,36800.0
2011-03-22 11:20:00,26.27,26.27,26.25,26.25,12800.0,16.742,16.742,16.7292,16.7292,12800.0
2011-03-22 11:30:00,26.25,26.25,26.21,26.24,23800.0,16.7292,16.7292,16.7037,16.7229,23800.0
2011-03-22 11:40:00,26.24,26.25,26.23,26.25,13600.0,16.7229,16.7292,16.7165,16.7292,13600.0
2011-03-22 11:50:00,26.26,26.29,26.26,26.27,18800.0,16.7356,16.7547,16.7356,16.742,18800.0
2011-03-22 12:00:00,26.27,26.28,26.26,26.26,12600.0,16.742,16.7483,16.7356,16.7356,12600.0
2011-03-22 12:10:00,26.25,26.27,26.25,26.27,8400.0,16.7292,16.742,16.7292,16.742,8400.0
2011-03-22 12:20:00,26.27,26.29,26.26,26.27,23800.0,16.742,16.7547,16.7356,16.742,23800.0
2011-03-22 12:30:00,26.27,26.27,26.23,26.27,21000.0,16.742,16.742,16.7165,16.742,21000.0
2011-03-22 12:40:00,26.27,26.28,26.25,26.28,19800.0,16.742,16.7483,16.7292,16.7483,19800.0
2011-03-22 12:50:00,26.28,26.29,26.26,26.27,13400.0,16.7483,16.7547,16.7356,16.742,13400.0
2011-03-22 13:00:00,26.27,26.28,26.25,26.26,12400.0,16.742,16.7483,16.7292,16.7356,12400.0
2011-03-22 13:10:00,26.26,26.28,26.25,26.25,23800.0,16.7356,16.7483,16.7292,16.7292,23800.0
2011-03-22 13:20:00,26.25,26.25,26.22,26.23,36200.0,16.7292,16.7292,16.7101,16.7165,36200.0
2011-03-22 13:30:00,26.24,26.24,26.22,26.22,32800.0,16.7229,16.7229,16.7101,16.7101,32800.0
2011-03-22 13:40:00,26.22,26.23,26.2,26.2,33600.0,16.7101,16.7165,16.6974,16.6974,33600.0
2011-03-22 13:50:00,26.21,26.24,26.21,26.23,32400.0,16.7037,16.7229,16.7037,16.7165,32400.0
2011-03-22 14:00:00,26.23,26.24,26.2,26.21,26200.0,16.7165,16.7229,16.6974,16.7037,26200.0
2011-03-22 14:10:00,26.2,26.23,26.2,26.2,32400.0,16.6974,16.7165,16.6974,16.6974,32400.0
2011-03-22 14:20:00,26.2,26.23,26.19,26.22,20800.0,16.6974,16.7165,16.691,16.7101,20800.0
2011-03-22 14:30:00,26.22,26.22,26.18,26.2,75800.0,16.7101,16.7101,16.6846,16.6974,75800.0
2011-03-22 14:40:00,26.21,26.21,26.18,26.18,64400.0,16.7037,16.7037,16.6846,16.6846,64400.0
2011-03-22 14:50:00,26.18,26.21,26.18,26.2,28600.0,16.6846,16.7037,16.6846,16.6974,28600.0
2011-03-22 15:00:00,26.21,26.21,26.16,26.17,66400.0,16.7037,16.7037,16.6719,16.6782,66400.0
2011-03-22 15:10:00,26.17,26.19,26.17,26.18,56400.0,16.6782,16.691,16.6782,16.6846,56400.0
2011-03-22 15:20:00,26.18,26.2,26.17,26.2,71800.0,16.6846,16.6974,16.6782,16.6974,71800.0
2011-03-22 15:30:00,26.2,26.24,26.2,26.22,118200.0,16.6974,16.7229,16.6974,16.7101,118200.0
2011-03-22 15:40:00,26.22,26.23,26.2,26.21,174400.0,16.7101,16.7165,16.6974,16.7037,174400.0
2011-03-22 15:50:00,26.2,26.21,26.15,26.18,395400.0,16.6974,16.7037,16.6655,16.6846,395400.0
2011-03-23 09:30:00,26.4,26.76,26.35,26.43,737400.0,16.8248,17.0542,16.793,16.8439,737400.0
2011-03-23 09:40:00,26.45,26.47,26.31,26.33,217000.0,16.8567,16.8694,16.7675,16.7802,217000.0
2011-03-23 09:50:00,26.33,26.33,26.24,26.32,171400.0,16.7802,16.7802,16.7229,16.7738,171400.0
2011-03-23 10:00:00,26.32,26.35,26.28,26.33,141000.0,16.7738,16.793,16.7483,16.7802,141000.0
2011-03-23 10:10:00,26.33,26.39,26.33,26.38,75400.0,16.7802,16.8184,16.7802,16.8121,75400.0
2011-03-23 10:20:00,26.38,26.42,26.38,26.42,62400.0,16.8121,16.8376,16.8121,16.8376,62400.0
2011-03-23 10:30:00,26.42,26.44,26.36,26.36,80400.0,16.8376,16.8503,16.7993,16.7993,80400.0
2011-03-23 10:40:00,26.36,26.36,26.35,26.36,77800.0,16.7993,16.7993,16.793,16.7993,77800.0
2011-03-23 10:50:00,26.35,26.36,26.33,26.33,30600.0,16.793,16.7993,16.7802,16.7802,30600.0
2011-03-23 11:00:00,26.34,26.36,26.31,26.31,33400.0,16.7866,16.7993,16.7675,16.7675,33400.0
2011-03-23 11:10:00,26.31,26.32,26.25,26.26,39400.0,16.7675,16.7738,16.7292,16.7356,39400.0
2011-03-23 11:20:00,26.26,26.29,26.24,26.26,37200.0,16.7356,16.7547,16.7229,16.7356,37200.0
2011-03-23 11:30:00,26.26,26.3,26.23,26.29,68600.0,16.7356,16.7611,16.7165,16.7547,68600.0
2011-03-23 11:40:00,26.29,26.36,26.28,26.35,92200.0,16.7547,16.7993,16.7483,16.793,92200.0
2011-03-23 11:50:00,26.35,26.41,26.35,26.4,95800.0,16.793,16.8312,16.793,16.8248,95800.0
2011-03-23 12:00:00,26.4,26.4,26.36,26.36,103400.0,16.8248,16.8248,16.7993,16.7993,103400.0
2011-03-23 12:10:00,26.35,26.37,26.34,26.35,67200.0,16.793,16.8057,16.7866,16.793,67200.0
2011-03-23 12:20:00,26.35,26.36,26.33,26.35,93200.0,16.793,16.7993,16.7802,16.793,93200.0
2011-03-23 12:30:00,26.35,26.38,26.35,26.36,72200.0,16.793,16.8121,16.793,16.7993,72200.0
2011-03-23 12:40:00,26.36,26.36,26.34,26.35,95200.0,16.7993,16.7993,16.7866,16.793,95200.0
2011-03-23 12:50:00,26.35,26.36,26.34,26.36,34200.0,16.793,16.7993,16.7866,16.7993,34200.0
2011-03-23 13:00:00,26.36,26.36,26.29,26.29,148800.0,16.7993,16.7993,16.7547,16.7547,148800.0
2011-03-23 13:10:00,26.29,26.3,26.25,26.25,141000.0,16.7547,16.7611,16.7292,16.7292,141000.0
2011-03-23 13:20:00,26.25,26.26,26.24,26.24,281600.0,16.7292,16.7356,16.7229,16.7229,281600.0
2011-03-23 13:30:00,26.24,26.25,26.23,26.24,88400.0,16.7229,16.7292,16.7165,16.7229,88400.0
2011-03-23 13:40:00,26.24,26.25,26.23,26.24,42600.0,16.7229,16.7292,16.7165,16.7229,42600.0
2011-03-23 13:50:00,26.24,26.26,26.24,26.24,204200.0,16.7229,16.7356,16.7229,16.7229,204200.0
2011-03-23 14:00:00,26.24,26.25,26.22,26.22,75000.0,16.7229,16.7292,16.7101,16.7101,75000.0
2011-03-23 14:10:00,26.22,26.23,26.16,26.18,238000.0,16.7101,16.7165,16.6719,16.6846,238000.0
2011-03-23 14:20:00,26.18,26.18,26.08,26.12,211000.0,16.6846,16.6846,16.6209,16.6464,211000.0
2011-03-23 14:30:00,26.11,26.13,26.11,26.13,339200.0,16.64,16.6527,16.64,16.6527,339200.0
2011-03-23 14:40:00,26.12,26.13,26.08,26.08,78800.0,16.6464,16.6527,16.6209,16.6209,78800.0
2011-03-23 14:50:00,26.08,26.13,26.07,26.11,116800.0,16.6209,16.6527,16.6145,16.64,116800.0
2011-03-23 15:00:00,26.12,26.13,26.11,26.11,76800.0,16.6464,16.6527,16.64,16.64,76800.0
2011-03-23 15:10:00,26.11,26.13,26.1,26.13,112400.0,16.64,16.6527,16.6336,16.6527,112400.0
2011-03-23 15:20:00,26.13,26.13,26.09,26.09,122600.0,16.6527,16.6527,16.6273,16.6273,122600.0
2011-03-23 15:30:00,26.09,26.1,26.06,26.09,206200.0,16.6273,16.6336,16.6081,16.6273,206200.0
2011-03-23 15:40:00,26.09,26.09,26.05,26.06,222800.0,16.6273,16.6273,16.6018,16.6081,222800.0
2011-03-23 15:50:00,26.06,26.06,26.02,26.03,701200.0,16.6081,16.6081,16.5826,16.589,701200.0
2011-03-24 09:30:00,26.21,26.21,26.13,26.19,105600.0,16.7037,16.7037,16.6527,16.691,105600.0
2011-03-24 09:40:00,26.18,26.22,26.09,26.13,124400.0,16.6846,16.7101,16.6273,16.6527,124400.0
2011-03-24 09:50:00,26.11,26.13,26.03,26.05,115800.0,16.64,16.6527,16.589,16.6018,115800.0
2011-03-24 10:00:00,26.06,26.06,26.0,26.0,120000.0,16.6081,16.6081,16.5699,16.5699,120000.0
2011-03-24 10:10:00,26.01,26.02,25.97,25.97,54800.0,16.5763,16.5826,16.5508,16.5508,54800.0
2011-03-24 10:20:00,25.97,26.02,25.97,26.02,207000.0,16.5508,16.5826,16.5508,16.5826,207000.0
2011-03-24 10:30:00,26.02,26.05,25.98,26.03,78600.0,16.5826,16.6018,16.5572,16.589,78600.0
2011-03-24 10:40:00,26.03,26.05,26.01,26.01,63600.0,16.589,16.6018,16.5763,16.5763,63600.0
2011-03-24 10:50:00,26.01,26.05,26.0,26.03,153400.0,16.5763,16.6018,16.5699,16.589,153400.0
2011-03-24 11:00:00,26.03,26.08,26.03,26.05,90400.0,16.589,16.6209,16.589,16.6018,90400.0
2011-03-24 11:10:00,26.05,26.05,26.04,26.04,43000.0,16.6018,16.6018,16.5954,16.5954,43000.0
2011-03-24 11:20:00,26.05,26.05,26.0,26.01,70200.0,16.6018,16.6018,16.5699,16.5763,70200.0
2011-03-24 11:30:00,26.01,26.02,26.0,26.0,79000.0,16.5763,16.5826,16.5699,16.5699,79000.0
2011-03-24 11:40:00,26.01,26.05,26.0,26.04,204800.0,16.5763,16.6018,16.5699,16.5954,204800.0
2011-03-24 11:50:00,26.05,26.07,26.04,26.05,54400.0,16.6018,16.6145,16.5954,16.6018,54400.0
2011-03-24 12:00:00,26.05,26.09,26.05,26.08,61600.0,16.6018,16.6273,16.6018,16.6209,61600.0
2011-03-24 12:10:00,26.08,26.11,26.08,26.1,20000.0,16.6209,16.64,16.6209,16.6336,20000.0
2011-03-24 12:20:00,26.1,26.12,26.09,26.12,45400.0,16.6336,16.6464,16.6273,16.6464,45400.0
2011-03-24 12:30:00,26.12,26.17,26.11,26.17,50600.0,16.6464,16.6782,16.64,16.6782,50600.0
2011-03-24 12:40:00,26.17,26.18,26.16,26.17,38200.0,16.6782,16.6846,16.6719,16.6782,38200.0
2011-03-24 12:50:00,26.17,26.17,26.13,26.13,58800.0,16.6782,16.6782,16.6527,16.6527,58800.0
2011-03-24 13:00:00,26.13,26.16,26.12,26.16,36600.0,16.6527,16.6719,16.6464,16.6719,36600.0
2011-03-24 13:10:00,26.16,26.21,26.15,26.21,64600.0,16.6719,16.7037,16.6655,16.7037,64600.0
2011-03-24 13:20:00,26.21,26.22,26.19,26.22,31800.0,16.7037,16.7101,16.691,16.7101,31800.0
2011-03-24 13:30:00,26.22,26.24,26.21,26.21,51400.0,16.7101,16.7229,16.7037,16.7037,51400.0
2011-03-24 13:40:00,26.21,26.22,26.18,26.2,131000.0,16.7037,16.7101,16.6846,16.6974,131000.0
2011-03-24 13:50:00,26.2,26.22,26.19,26.22,35200.0,16.6974,16.7101,16.691,16.7101,35200.0
2011-03-24 14:00:00,26.22,26.23,26.21,26.22,60600.0,16.7101,16.7165,16.7037,16.7101,60600.0
2011-03-24 14:10:00,26.22,26.22,26.21,26.21,24600.0,16.7101,16.7101,16.7037,16.7037,24600.0
2011-03-24 14:20:00,26.22,26.23,26.21,26.22,26800.0,16.7101,16.7165,16.7037,16.7101,26800.0
2011-03-24 14:30:00,26.22,26.24,26.22,26.23,53200.0,16.7101,16.7229,16.7101,16.7165,53200.0
2011-03-24 14:40:00,26.23,26.24,26.23,26.24,36600.0,16.7165,16.7229,16.7165,16.7229,36600.0
2011-03-24 14:50:00,26.24,26.24,26.23,26.23,18000.0,16.7229,16.7229,16.7165,16.7165,18000.0
2011-03-24 15:00:00,26.23,26.25,26.23,26.25,59600.0,16.7165,16.7292,16.7165,16.7292,59600.0
2011-03-24 15:10:00,26.25,26.25,26.25,26.25,61000.0,16.7292,16.7292,16.7292,16.7292,61000.0
2011-03-24 15:20:00,26.25,26.3,26.25,26.29,51800.0,16.7292,16.7611,16.7292,16.7547,51800.0
2011-03-24 15:30:00,26.29,26.3,26.26,26.26,76200.0,16.7547,16.7611,16.7356,16.7356,76200.0
2011-03-24 15:40:00,26.25,26.26,26.21,26.24,120800.0,16.7292,16.7356,16.7037,16.7229,120800.0
2011-03-24 15:50:00,26.24,26.25,26.23,26.25,197200.0,16.7229,16.7292,16.7165,16.7292,197200.0
2011-03-25 09:30:00,26.28,26.38,26.27,26.33,75800.0,16.7483,16.8121,16.742,16.7802,75800.0
2011-03-25 09:40:00,26.34,26.36,26.28,26.28,31600.0,16.7866,16.7993,16.7483,16.7483,31600.0
2011-03-25 09:50:00,26.29,26.29,26.23,26.23,53400.0,16.7547,16.7547,16.7165,16.7165,53400.0
2011-03-25 10:00:00,26.23,26.24,26.22,26.22,55800.0,16.7165,16.7229,16.7101,16.7101,55800.0
2011-03-25 10:10:00,26.22,26.23,26.2,26.22,29800.0,16.7101,16.7165,16.6974,16.7101,29800.0
2011-03-25 10:20:00,26.22,26.25,26.2,26.23,51600.0,16.7101,16.7292,16.6974,16.7165,51600.0
2011-03-25 10:30:00,26.23,26.29,26.23,26.29,33200.0,16.7165,16.7547,16.7165,16.7547,33200.0
2011-03-25 10:40:00,26.29,26.31,26.29,26.31,43600.0,16.7547,16.7675,16.7547,16.7675,43600.0
2011-03-25 10:50:00,26.31,26.34,26.28,26.3,57000.0,16.7675,16.7866,16.7483,16.7611,57000.0
2011-03-25 11:00:00,26.3,26.34,26.29,26.34,68000.0,16.7611,16.7866,16.7547,16.7866,68000.0
2011-03-25 11:10:00,26.34,26.36,26.34,26.35,27800.0,16.7866,16.7993,16.7866,16.793,27800.0
2011-03-25 11:20:00,26.36,26.38,26.35,26.38,22400.0,16.7993,16.8121,16.793,16.8121,22400.0
2011-03-25 11:30:00,26.37,26.38,26.34,26.34,32400.0,16.8057,16.8121,16.7866,16.7866,32400.0
2011-03-25 11:40:00,26.34,26.38,26.32,26.37,28400.0,16.7866,16.8121,16.7738,16.8057,28400.0
2011-03-25 11:50:00,26.38,26.38,26.34,26.35,40400.0,16.8121,16.8121,16.7866,16.793,40400.0
2011-03-25 12:00:00,26.35,26.35,26.32,26.33,19000.0,16.793,16.793,16.7738,16.7802,19000.0
2011-03-25 12:10:00,26.33,26.34,26.32,26.34,17400.0,16.7802,16.7866,16.7738,16.7866,17400.0
2011-03-25 12:20:00,26.34,26.36,26.34,26.35,8600.0,16.7866,16.7993,16.7866,16.793,8600.0
2011-03-25 12:30:00,26.35,26.36,26.32,26.34,18400.0,16.793,16.7993,16.7738,16.7866,18400.0
2011-03-25 12:40:00,26.34,26.36,26.32,26.35,20600.0,16.7866,16.7993,16.7738,16.793,20600.0
2011-03-25 12:50:00,26.35,26.35,26.33,26.33,11200.0,16.793,16.793,16.7802,16.7802,11200.0
2011-03-25 13:00:00,26.33,26.36,26.33,26.36,5000.0,16.7802,16.7993,16.7802,16.7993,5000.0
2011-03-25 13:10:00,26.35,26.35,26.31,26.32,13000.0,16.793,16.793,16.7675,16.7738,13000.0
2011-03-25 13:20:00,26.32,26.34,26.32,26.34,8000.0,16.7738,16.7866,16.7738,16.7866,8000.0
2011-03-25 13:30:00,26.34,26.34,26.31,26.33,12000.0,16.7866,16.7866,16.7675,16.7802,12000.0
2011-03-25 13:40:00,26.32,26.33,26.32,26.33,11000.0,16.7738,16.7802,16.7738,16.7802,11000.0
2011-03-25 13:50:00,26.33,26.34,26.31,26.31,16800.0,16.7802,16.7866,16.7675,16.7675,16800.0
2011-03-25 14:00:00,26.31,26.33,26.31,26.32,14600.0,16.7675,16.7802,16.7675,16.7738,14600.0
2011-03-25 14:10:00,26.32,26.34,26.32,26.33,34000.0,16.7738,16.7866,16.7738,16.7802,34000.0
2011-03-25 14:20:00,26.33,26.33,26.3,26.31,26000.0,16.7802,16.7802,16.7611,16.7675,26000.0
2011-03-25 14:30:00,26.3,26.33,26.29,26.32,26000.0,16.7611,16.7802,16.7547,16.7738,26000.0
2011-03-25 14:40:00,26.32,26.35,26.31,26.33,47400.0,16.7738,16.793,16.7675,16.7802,47400.0
2011-03-25 14:50:00,26.34,26.35,26.33,26.34,34800.0,16.7866,16.793,16.7802,16.7866,34800.0
2011-03-25 15:00:00,26.34,26.34,26.32,26.32,55600.0,16.7866,16.7866,16.7738,16.7738,55600.0
2011-03-25 15:10:00,26.32,26.33,26.3,26.32,118400.0,16.7738,16.7802,16.7611,16.7738,118400.0
2011-03-25 15:20:00,26.32,26.32,26.29,26.29,95200.0,16.7738,16.7738,16.7547,16.7547,95200.0
2011-03-25 15:30:00,26.29,26.29,26.27,26.27,66400.0,16.7547,16.7547,16.742,16.742,66400.0
2011-03-25 15:40:00,26.28,26.28,26.23,26.25,221600.0,16.7483,16.7483,16.7165,16.7292,221600.0
2011-03-25 15:50:00,26.25,26.25,26.23,26.25,163000.0,16.7292,16.7292,16.7165,16.7292,163000.0
2011-03-28 09:30:00,26.25,26.36,26.24,26.33,61600.0,16.7292,16.7993,16.7229,16.7802,61600.0
2011-03-28 09:40:00,26.34,26.41,26.32,26.38,40000.0,16.7866,16.8312,16.7738,16.8121,40000.0
2011-03-28 09:50:00,26.39,26.41,26.36,26.36,50400.0,16.8184,16.8312,16.7993,16.7993,50400.0
2011-03-28 10:00:00,26.38,26.45,26.38,26.42,63600.0,16.8121,16.8567,16.8121,16.8376,63600.0
2011-03-28 10:10:00,26.42,26.43,26.41,26.42,37800.0,16.8376,16.8439,16.8312,16.8376,37800.0
2011-03-28 10:20:00,26.42,26.42,26.4,26.42,18200.0,16.8376,16.8376,16.8248,16.8376,18200.0
2011-03-28 10:30:00,26.42,26.45,26.42,26.42,19200.0,16.8376,16.8567,16.8376,16.8376,19200.0
2011-03-28 10:40:00,26.42,26.43,26.41,26.42,16000.0,16.8376,16.8439,16.8312,16.8376,16000.0
2011-03-28 10:50:00,26.41,26.43,26.38,26.39,33600.0,16.8312,16.8439,16.8121,16.8184,33600.0
2011-03-28 11:00:00,26.38,26.39,26.33,26.37,53000.0,16.8121,16.8184,16.7802,16.8057,53000.0
2011-03-28 11:10:00,26.38,26.38,26.34,26.36,106400.0,16.8121,16.8121,16.7866,16.7993,106400.0
2011-03-28 11:20:00,26.36,26.37,26.33,26.33,39600.0,16.7993,16.8057,16.7802,16.7802,39600.0
2011-03-28 11:30:00,26.34,26.34,26.27,26.28,65200.0,16.7866,16.7866,16.742,16.7483,65200.0
2011-03-28 11:40:00,26.28,26.3,26.26,26.29,44600.0,16.7483,16.7611,16.7356,16.7547,44600.0
2011-03-28 11:50:00,26.3,26.31,26.29,26.31,24200.0,16.7611,16.7675,16.7547,16.7675,24200.0
2011-03-28 12:00:00,26.31,26.33,26.3,26.31,23200.0,16.7675,16.7802,16.7611,16.7675,23200.0
2011-03-28 12:10:00,26.31,26.31,26.28,26.3,32600.0,16.7675,16.7675,16.7483,16.7611,32600.0
2011-03-28 12:20:00,26.3,26.31,26.3,26.3,19000.0,16.7611,16.7675,16.7611,16.7611,19000.0
2011-03-28 12:30:00,26.3,26.31,26.3,26.3,31600.0,16.7611,16.7675,16.7611,16.7611,31600.0
2011-03-28 12:40:00,26.3,26.31,26.3,26.3,9200.0,16.7611,16.7675,16.7611,16.7611,9200.0
2011-03-28 12:50:00,26.3,26.32,26.3,26.3,15200.0,16.7611,16.7738,16.7611,16.7611,15200.0
2011-03-28 13:00:00,26.31,26.31,26.3,26.3,18400.0,16.7675,16.7675,16.7611,16.7611,18400.0
2011-03-28 13:10:00,26.3,26.33,26.3,26.33,49400.0,16.7611,16.7802,16.7611,16.7802,49400.0
2011-03-28 13:20:00,26.32,26.32,26.31,26.31,13200.0,16.7738,16.7738,16.7675,16.7675,13200.0
2011-03-28 13:30:00,26.31,26.33,26.31,26.32,50000.0,16.7675,16.7802,16.7675,16.7738,50000.0
2011-03-28 13:40:00,26.32,26.34,26.32,26.33,28400.0,16.7738,16.7866,16.7738,16.7802,28400.0
2011-03-28 13:50:00,26.33,26.35,26.33,26.35,46800.0,16.7802,16.793,16.7802,16.793,46800.0
2011-03-28 14:00:00,26.35,26.36,26.33,26.36,53400.0,16.793,16.7993,16.7802,16.7993,53400.0
2011-03-28 14:10:00,26.36,26.36,26.35,26.36,42800.0,16.7993,16.7993,16.793,16.7993,42800.0
2011-03-28 14:20:00,26.36,26.38,26.35,26.36,41600.0,16.7993,16.8121,16.793,16.7993,41600.0
2011-03-28 14:30:00,26.37,26.38,26.36,26.36,54600.0,16.8057,16.8121,16.7993,16.7993,54600.0
2011-03-28 14:40:00,26.36,26.36,26.33,26.34,41800.0,16.7993,16.7993,16.7802,16.7866,41800.0
2011-03-28 14:50:00,26.33,26.33,26.28,26.3,76600.0,16.7802,16.7802,16.7483,16.7611,76600.0
2011-03-28 15:00:00,26.29,26.31,26.29,26.3,63000.0,16.7547,16.7675,16.7547,16.7611,63000.0
2011-03-28 15:10:00,26.3,26.31,26.28,26.29,87200.0,16.7611,16.7675,16.7483,16.7547,87200.0
2011-03-28 15:20:00,26.29,26.31,26.27,26.3,105800.0,16.7547,16.7675,16.742,16.7611,105800.0
2011-03-28 15:30:00,26.3,26.31,26.25,26.27,120000.0,16.7611,16.7675,16.7292,16.742,120000.0
2011-03-28 15:40:00,26.27,26.27,26.23,26.24,155200.0,16.742,16.742,16.7165,16.7229,155200.0
2011-03-28 15:50:00,26.24,26.25,26.19,26.21,326200.0,16.7229,16.7292,16.691,16.7037,326200.0
2011-03-29 09:30:00,26.18,26.25,26.1,26.12,33000.0,16.6846,16.7292,16.6336,16.6464,33000.0
2011-03-29 09:40:00,26.11,26.17,26.08,26.11,24800.0,16.64,16.6782,16.6209,16.64,24800.0
2011-03-29 09:50:00,26.11,26.12,26.08,26.1,21600.0,16.64,16.6464,16.6209,16.6336,21600.0
2011-03-29 10:00:00,26.09,26.16,26.06,26.15,58000.0,16.6273,16.6719,16.6081,16.6655,58000.0
2011-03-29 10:10:00,26.16,26.25,26.16,26.24,58400.0,16.6719,16.7292,16.6719,16.7229,58400.0
2011-03-29 10:20:00,26.24,26.3,26.22,26.29,30400.0,16.7229,16.7611,16.7101,16.7547,30400.0
2011-03-29 10:30:00,26.28,26.3,26.25,26.25,42400.0,16.7483,16.7611,16.7292,16.7292,42400.0
2011-03-29 10:40:00,26.26,26.31,26.24,26.24,43800.0,16.7356,16.7675,16.7229,16.7229,43800.0
2011-03-29 10:50:00,26.24,26.25,26.18,26.24,93800.0,16.7229,16.7292,16.6846,16.7229,93800.0
2011-03-29 11:00:00,26.25,26.26,26.19,26.21,68600.0,16.7292,16.7356,16.691,16.7037,68600.0
2011-03-29 11:10:00,26.21,26.23,26.18,26.23,39000.0,16.7037,16.7165,16.6846,16.7165,39000.0
2011-03-29 11:20:00,26.23,26.27,26.22,26.25,112600.0,16.7165,16.742,16.7101,16.7292,112600.0
2011-03-29 11:30:00,26.25,26.29,26.24,26.25,36400.0,16.7292,16.7547,16.7229,16.7292,36400.0
2011-03-29 11:40:00,26.25,26.29,26.25,26.25,114200.0,16.7292,16.7547,16.7292,16.7292,114200.0
2011-03-29 11:50:00,26.25,26.27,26.23,26.24,38400.0,16.7292,16.742,16.7165,16.7229,38400.0
2011-03-29 12:00:00,26.24,26.25,26.23,26.23,73200.0,16.7229,16.7292,16.7165,16.7165,73200.0
2011-03-29 12:10:00,26.24,26.25,26.23,26.25,53000.0,16.7229,16.7292,16.7165,16.7292,53000.0
2011-03-29 12:20:00,26.25,26.26,26.25,26.25,36400.0,16.7292,16.7356,16.7292,16.7292,36400.0
2011-03-29 12:30:00,26.25,26.25,26.24,26.25,37800.0,16.7292,16.7292,16.7229,16.7292,37800.0
2011-03-29 12:40:00,26.25,26.27,26.24,26.26,29200.0,16.7292,16.742,16.7229,16.7356,29200.0
2011-03-29 12:50:00,26.26,26.3,26.26,26.27,36000.0,16.7356,16.7611,16.7356,16.742,36000.0
2011-03-29 13:00:00,26.27,26.27,26.25,26.27,43400.0,16.742,16.742,16.7292,16.742,43400.0
2011-03-29 13:10:00,26.27,26.27,26.26,26.27,17600.0,16.742,16.742,16.7356,16.742,17600.0
2011-03-29 13:20:00,26.27,26.27,26.26,26.26,30800.0,16.742,16.742,16.7356,16.7356,30800.0
2011-03-29 13:30:00,26.26,26.26,26.24,26.26,39400.0,16.7356,16.7356,16.7229,16.7356,39400.0
2011-03-29 13:40:00,26.25,26.27,26.24,26.26,42000.0,16.7292,16.742,16.7229,16.7356,42000.0
2011-03-29 13:50:00,26.27,26.27,26.24,26.24,28200.0,16.742,16.742,16.7229,16.7229,28200.0
2011-03-29 14:00:00,26.25,26.27,26.23,26.25,327200.0,16.7292,16.742,16.7165,16.7292,327200.0
2011-03-29 14:10:00,26.25,26.26,26.24,26.25,165400.0,16.7292,16.7356,16.7229,16.7292,165400.0
2011-03-29 14:20:00,26.25,26.26,26.25,26.26,120400.0,16.7292,16.7356,16.7292,16.7356,120400.0
2011-03-29 14:30:00,26.26,26.29,26.25,26.29,134000.0,16.7356,16.7547,16.7292,16.7547,134000.0
2011-03-29 14:40:00,26.29,26.34,26.28,26.34,45400.0,16.7547,16.7866,16.7483,16.7866,45400.0
2011-03-29 14:50:00,26.34,26.36,26.33,26.35,30000.0,16.7866,16.7993,16.7802,16.793,30000.0
2011-03-29 15:00:00,26.36,26.36,26.31,26.34,192400.0,16.7993,16.7993,16.7675,16.7866,192400.0
2011-03-29 15:10:00,26.33,26.36,26.33,26.35,51200.0,16.7802,16.7993,16.7802,16.793,51200.0
2011-03-29 15:20:00,26.34,26.35,26.33,26.34,37400.0,16.7866,16.793,16.7802,16.7866,37400.0
2011-03-29 15:30:00,26.34,26.35,26.33,26.33,85000.0,16.7866,16.793,16.7802,16.7802,85000.0
2011-03-29 15:40:00,26.33,26.38,26.33,26.36,95400.0,16.7802,16.8121,16.7802,16.7993,95400.0
2011-03-29 15:50:00,26.36,26.38,26.35,26.37,142600.0,16.7993,16.8121,16.793,16.8057,142600.0
2011-03-30 09:30:00,26.45,26.57,26.43,26.55,43400.0,16.8567,16.9332,16.8439,16.9204,43400.0
2011-03-30 09:40:00,26.56,26.58,26.53,26.56,69400.0,16.9268,16.9395,16.9077,16.9268,69400.0
2011-03-30 09:50:00,26.56,26.69,26.55,26.69,110000.0,16.9268,17.0096,16.9204,17.0096,110000.0
2011-03-30 10:00:00,26.69,26.74,26.67,26.71,97400.0,17.0096,17.0415,16.9969,17.0224,97400.0
2011-03-30 10:10:00,26.7,26.79,26.68,26.76,133800.0,17.016,17.0734,17.0033,17.0542,133800.0
2011-03-30 10:20:00,26.75,26.76,26.68,26.7,38800.0,17.0479,17.0542,17.0033,17.016,38800.0
2011-03-30 10:30:00,26.69,26.73,26.66,26.68,48000.0,17.0096,17.0351,16.9905,17.0033,48000.0
2011-03-30 10:40:00,26.69,26.72,26.66,26.71,59000.0,17.0096,17.0288,16.9905,17.0224,59000.0
2011-03-30 10:50:00,26.71,26.75,26.71,26.74,27200.0,17.0224,17.0479,17.0224,17.0415,27200.0
2011-03-30 11:00:00,26.73,26.79,26.71,26.79,46000.0,17.0351,17.0734,17.0224,17.0734,46000.0
2011-03-30 11:10:00,26.78,26.79,26.75,26.75,31400.0,17.067,17.0734,17.0479,17.0479,31400.0
2011-03-30 11:20:00,26.75,26.75,26.72,26.73,55600.0,17.0479,17.0479,17.0288,17.0351,55600.0
2011-03-30 11:30:00,26.73,26.74,26.71,26.71,14200.0,17.0351,17.0415,17.0224,17.0224,14200.0
2011-03-30 11:40:00,26.71,26.75,26.7,26.75,33200.0,17.0224,17.0479,17.016,17.0479,33200.0
2011-03-30 11:50:00,26.75,26.77,26.75,26.75,34800.0,17.0479,17.0606,17.0479,17.0479,34800.0
2011-03-30 12:00:00,26.75,26.78,26.75,26.78,27400.0,17.0479,17.067,17.0479,17.067,27400.0
2011-03-30 12:10:00,26.78,26.83,26.77,26.82,55000.0,17.067,17.0989,17.0606,17.0925,55000.0
2011-03-30 12:20:00,26.82,26.89,26.82,26.88,64600.0,17.0925,17.1371,17.0925,17.1307,64600.0
2011-03-30 12:30:00,26.88,26.91,26.86,26.9,64200.0,17.1307,17.1498,17.118,17.1435,64200.0
2011-03-30 12:40:00,26.91,26.92,26.9,26.91,35800.0,17.1498,17.1562,17.1435,17.1498,35800.0
2011-03-30 12:50:00,26.92,26.96,26.92,26.93,63400.0,17.1562,17.1817,17.1562,17.1626,63400.0
2011-03-30 13:00:00,26.93,26.96,26.91,26.95,34000.0,17.1626,17.1817,17.1498,17.1753,34000.0
2011-03-30 13:10:00,26.95,26.96,26.94,26.95,37400.0,17.1753,17.1817,17.169,17.1753,37400.0
2011-03-30 13:20:00,26.95,26.95,26.91,26.91,49000.0,17.1753,17.1753,17.1498,17.1498,49000.0
2011-03-30 13:30:00,26.91,26.93,26.9,26.93,60000.0,17.1498,17.1626,17.1435,17.1626,60000.0
2011-03-30 13:40:00,26.93,26.93,26.89,26.9,52800.0,17.1626,17.1626,17.1371,17.1435,52800.0
2011-03-30 13:50:00,26.9,26.9,26.86,26.86,73000.0,17.1435,17.1435,17.118,17.118,73000.0
2011-03-30 14:00:00,26.86,26.86,26.85,26.86,28800.0,17.118,17.118,17.1116,17.118,28800.0
2011-03-30 14:10:00,26.86,26.88,26.84,26.85,40600.0,17.118,17.1307,17.1052,17.1116,40600.0
2011-03-30 14:20:00,26.85,26.88,26.84,26.87,21800.0,17.1116,17.1307,17.1052,17.1244,21800.0
2011-03-30 14:30:00,26.87,26.87,26.85,26.86,20200.0,17.1244,17.1244,17.1116,17.118,20200.0
2011-03-30 14:40:00,26.86,26.86,26.8,26.8,50200.0,17.118,17.118,17.0797,17.0797,50200.0
2011-03-30 14:50:00,26.8,26.83,26.79,26.81,31000.0,17.0797,17.0989,17.0734,17.0861,31000.0
2011-03-30 15:00:00,26.81,26.86,26.81,26.83,46200.0,17.0861,17.118,17.0861,17.0989,46200.0
2011-03-30 15:10:00,26.84,26.85,26.82,26.85,55600.0,17.1052,17.1116,17.0925,17.1116,55600.0
2011-03-30 15:20:00,26.86,26.86,26.84,26.86,66600.0,17.118,17.118,17.1052,17.118,66600.0
2011-03-30 15:30:00,26.86,26.88,26.85,26.88,99200.0,17.118,17.1307,17.1116,17.1307,99200.0
2011-03-30 15:40:00,26.88,26.89,26.82,26.83,200800.0,17.1307,17.1371,17.0925,17.0989,200800.0
2011-03-30 15:50:00,26.83,26.88,26.83,26.87,405400.0,17.0989,17.1307,17.0989,17.1244,405400.0
2011-03-31 09:30:00,26.83,26.9,26.7,26.77,77600.0,17.0989,17.1435,17.016,17.0606,77600.0
2011-03-31 09:40:00,26.75,26.85,26.7,26.73,47200.0,17.0479,17.1116,17.016,17.0351,47200.0
2011-03-31 09:50:00,26.73,26.77,26.7,26.77,94200.0,17.0351,17.0606,17.016,17.0606,94200.0
2011-03-31 10:00:00,26.77,26.81,26.71,26.76,133200.0,17.0606,17.0861,17.0224,17.0542,133200.0
2011-03-31 10:10:00,26.77,26.79,26.74,26.75,62200.0,17.0606,17.0734,17.0415,17.0479,62200.0
2011-03-31 10:20:00,26.75,26.81,26.74,26.79,44200.0,17.0479,17.0861,17.0415,17.0734,44200.0
2011-03-31 10:30:00,26.78,26.87,26.78,26.83,29200.0,17.067,17.1244,17.067,17.0989,29200.0
2011-03-31 10:40:00,26.83,26.84,26.79,26.84,39800.0,17.0989,17.1052,17.0734,17.1052,39800.0
2011-03-31 10:50:00,26.83,26.89,26.83,26.86,86200.0,17.0989,17.1371,17.0989,17.118,86200.0
2011-03-31 11:00:00,26.85,26.85,26.82,26.84,46400.0,17.1116,17.1116,17.0925,17.1052,46400.0
2011-03-31 11:10:00,26.84,26.87,26.84,26.86,17800.0,17.1052,17.1244,17.1052,17.118,17800.0
2011-03-31 11:20:00,26.86,26.86,26.83,26.84,15400.0,17.118,17.118,17.0989,17.1052,15400.0
2011-03-31 11:30:00,26.84,26.84,26.79,26.81,30800.0,17.1052,17.1052,17.0734,17.0861,30800.0
2011-03-31 11:40:00,26.81,26.81,26.78,26.8,18600.0,17.0861,17.0861,17.067,17.0797,18600.0
2011-03-31 11:50:00,26.8,26.8,26.77,26.78,31400.0,17.0797,17.0797,17.0606,17.067,31400.0
2011-03-31 12:00:00,26.78,26.79,26.77,26.77,18000.0,17.067,17.0734,17.0606,17.0606,18000.0
2011-03-31 12:10:00,26.77,26.8,26.77,26.8,15400.0,17.0606,17.0797,17.0606,17.0797,15400.0
2011-03-31 12:20:00,26.8,26.83,26.8,26.82,17600.0,17.0797,17.0989,17.0797,17.0925,17600.0
2011-03-31 12:30:00,26.82,26.83,26.79,26.8,30600.0,17.0925,17.0989,17.0734,17.0797,30600.0
2011-03-31 12:40:00,26.81,26.81,26.79,26.8,16600.0,17.0861,17.0861,17.0734,17.0797,16600.0
2011-03-31 12:50:00,26.8,26.83,26.79,26.82,86800.0,17.0797,17.0989,17.0734,17.0925,86800.0
2011-03-31 13:00:00,26.82,26.83,26.8,26.83,37600.0,17.0925,17.0989,17.0797,17.0989,37600.0
2011-03-31 13:10:00,26.83,26.85,26.83,26.84,34600.0,17.0989,17.1116,17.0989,17.1052,34600.0
2011-03-31 13:20:00,26.84,26.88,26.83,26.88,25600.0,17.1052,17.1307,17.0989,17.1307,25600.0
2011-03-31 13:30:00,26.88,26.89,26.87,26.87,21600.0,17.1307,17.1371,17.1244,17.1244,21600.0
2011-03-31 13:40:00,26.87,26.88,26.86,26.86,18000.0,17.1244,17.1307,17.118,17.118,18000.0
2011-03-31 13:50:00,26.86,26.87,26.84,26.84,19200.0,17.118,17.1244,17.1052,17.1052,19200.0
2011-03-31 14:00:00,26.84,26.86,26.84,26.86,27200.0,17.1052,17.118,17.1052,17.118,27200.0
2011-03-31 14:10:00,26.86,26.88,26.85,26.85,77400.0,17.118,17.1307,17.1116,17.1116,77400.0
2011-03-31 14:20:00,26.85,26.86,26.83,26.84,22800.0,17.1116,17.118,17.0989,17.1052,22800.0
2011-03-31 14:30:00,26.84,26.84,26.82,26.82,11600.0,17.1052,17.1052,17.0925,17.0925,11600.0
2011-03-31 14:40:00,26.83,26.86,26.82,26.85,35200.0,17.0989,17.118,17.0925,17.1116,35200.0
2011-03-31 14:50:00,26.85,26.86,26.82,26.82,98200.0,17.1116,17.118,17.0925,17.0925,98200.0
2011-03-31 15:00:00,26.82,26.84,26.82,26.83,14200.0,17.0925,17.1052,17.0925,17.0989,14200.0
2011-03-31 15:10:00,26.84,26.85,26.82,26.85,45800.0,17.1052,17.1116,17.0925,17.1116,45800.0
2011-03-31 15:20:00,26.85,26.85,26.82,26.83,31800.0,17.1116,17.1116,17.0925,17.0989,31800.0
2011-03-31 15:30:00,26.83,26.83,26.8,26.82,61000.0,17.0989,17.0989,17.0797,17.0925,61000.0
2011-03-31 15:40:00,26.82,26.82,26.73,26.73,200600.0,17.0925,17.0925,17.0351,17.0351,200600.0
2011-03-31 15:50:00,26.73,26.75,26.72,26.74,274000.0,17.0351,17.0479,17.0288,17.0415,274000.0
2011-04-01 09:30:00,26.82,26.96,26.79,26.95,64800.0,17.0925,17.1817,17.0734,17.1753,64800.0
2011-04-01 09:40:00,26.94,26.95,26.86,26.86,45200.0,17.169,17.1753,17.118,17.118,45200.0
2011-04-01 09:50:00,26.86,26.9,26.86,26.86,38400.0,17.118,17.1435,17.118,17.118,38400.0
2011-04-01 10:00:00,26.85,26.94,26.85,26.92,27400.0,17.1116,17.169,17.1116,17.1562,27400.0
2011-04-01 10:10:00,26.92,26.94,26.92,26.94,31400.0,17.1562,17.169,17.1562,17.169,31400.0
2011-04-01 10:20:00,26.94,26.97,26.93,26.94,26800.0,17.169,17.1881,17.1626,17.169,26800.0
2011-04-01 10:30:00,26.94,26.95,26.91,26.91,40400.0,17.169,17.1753,17.1498,17.1498,40400.0
2011-04-01 10:40:00,26.91,26.93,26.9,26.9,32000.0,17.1498,17.1626,17.1435,17.1435,32000.0
2011-04-01 10:50:00,26.91,26.92,26.87,26.89,29000.0,17.1498,17.1562,17.1244,17.1371,29000.0
2011-04-01 11:00:00,26.9,26.92,26.89,26.89,22200.0,17.1435,17.1562,17.1371,17.1371,22200.0
2011-04-01 11:10:00,26.91,26.97,26.9,26.96,44200.0,17.1498,17.1881,17.1435,17.1817,44200.0
2011-04-01 11:20:00,26.96,26.97,26.94,26.95,16400.0,17.1817,17.1881,17.169,17.1753,16400.0
2011-04-01 11:30:00,26.94,26.98,26.93,26.97,31400.0,17.169,17.1945,17.1626,17.1881,31400.0
2011-04-01 11:40:00,26.97,26.97,26.93,26.94,22800.0,17.1881,17.1881,17.1626,17.169,22800.0
2011-04-01 11:50:00,26.94,26.95,26.93,26.95,25600.0,17.169,17.1753,17.1626,17.1753,25600.0
2011-04-01 12:00:00,26.95,26.95,26.93,26.94,28800.0,17.1753,17.1753,17.1626,17.169,28800.0
2011-04-01 12:10:00,26.95,26.95,26.93,26.93,28800.0,17.1753,17.1753,17.1626,17.1626,28800.0
2011-04-01 12:20:00,26.93,26.93,26.93,26.93,9800.0,17.1626,17.1626,17.1626,17.1626,9800.0
2011-04-01 12:30:00,26.94,26.95,26.91,26.91,15400.0,17.169,17.1753,17.1498,17.1498,15400.0
2011-04-01 12:40:00,26.91,26.92,26.87,26.89,75800.0,17.1498,17.1562,17.1244,17.1371,75800.0
2011-04-01 12:50:00,26.89,26.89,26.87,26.87,21800.0,17.1371,17.1371,17.1244,17.1244,21800.0
2011-04-01 13:00:00,26.88,26.9,26.86,26.88,28800.0,17.1307,17.1435,17.118,17.1307,28800.0
2011-04-01 13:10:00,26.87,26.88,26.85,26.88,27400.0,17.1244,17.1307,17.1116,17.1307,27400.0
2011-04-01 13:20:00,26.88,26.88,26.83,26.83,59200.0,17.1307,17.1307,17.0989,17.0989,59200.0
2011-04-01 13:30:00,26.83,26.85,26.83,26.83,24200.0,17.0989,17.1116,17.0989,17.0989,24200.0
2011-04-01 13:40:00,26.83,26.83,26.82,26.83,45800.0,17.0989,17.0989,17.0925,17.0989,45800.0
2011-04-01 13:50:00,26.83,26.88,26.83,26.88,20800.0,17.0989,17.1307,17.0989,17.1307,20800.0
2011-04-01 14:00:00,26.87,26.89,26.87,26.89,19800.0,17.1244,17.1371,17.1244,17.1371,19800.0
2011-04-01 14:10:00,26.89,26.9,26.89,26.9,14000.0,17.1371,17.1435,17.1371,17.1435,14000.0
2011-04-01 14:20:00,26.9,26.91,26.9,26.9,16000.0,17.1435,17.1498,17.1435,17.1435,16000.0
2011-04-01 14:30:00,26.91,26.92,26.9,26.9,24400.0,17.1498,17.1562,17.1435,17.1435,24400.0
2011-04-01 14:40:00,26.9,26.91,26.89,26.9,107800.0,17.1435,17.1498,17.1371,17.1435,107800.0
2011-04-01 14:50:00,26.9,26.92,26.9,26.92,71200.0,17.1435,17.1562,17.1435,17.1562,71200.0
2011-04-01 15:00:00,26.92,26.92,26.87,26.88,40000.0,17.1562,17.1562,17.1244,17.1307,40000.0
2011-04-01 15:10:00,26.87,26.9,26.86,26.89,44800.0,17.1244,17.1435,17.118,17.1371,44800.0
2011-04-01 15:20:00,26.89,26.9,26.86,26.9,27000.0,17.1371,17.1435,17.118,17.1435,27000.0
2011-04-01 15:30:00,26.9,26.91,26.87,26.88,31000.0,17.1435,17.1498,17.1244,17.1307,31000.0
2011-04-01 15:40:00,26.88,26.91,26.87,26.89,88600.0,17.1307,17.1498,17.1244,17.1371,88600.0
2011-04-01 15:50:00,26.89,26.9,26.88,26.89,114600.0,17.1371,17.1435,17.1307,17.1371,114600.0
2011-04-04 09:30:00,26.9,26.97,26.84,26.94,64000.0,17.1435,17.1881,17.1052,17.169,64000.0
2011-04-04 09:40:00,26.93,26.93,26.84,26.87,36000.0,17.1626,17.1626,17.1052,17.1244,36000.0
2011-04-04 09:50:00,26.86,26.86,26.81,26.81,47600.0,17.118,17.118,17.0861,17.0861,47600.0
2011-04-04 10:00:00,26.82,26.82,26.71,26.72,178600.0,17.0925,17.0925,17.0224,17.0288,178600.0
2011-04-04 10:10:00,26.72,26.79,26.7,26.79,261000.0,17.0288,17.0734,17.016,17.0734,261000.0
2011-04-04 10:20:00,26.79,26.84,26.77,26.79,45400.0,17.0734,17.1052,17.0606,17.0734,45400.0
2011-04-04 10:30:00,26.8,26.84,26.79,26.83,37600.0,17.0797,17.1052,17.0734,17.0989,37600.0
2011-04-04 10:40:00,26.83,26.85,26.82,26.84,44000.0,17.0989,17.1116,17.0925,17.1052,44000.0
2011-04-04 10:50:00,26.84,26.87,26.81,26.82,27000.0,17.1052,17.1244,17.0861,17.0925,27000.0
2011-04-04 11:00:00,26.82,26.84,26.82,26.83,20800.0,17.0925,17.1052,17.0925,17.0989,20800.0
2011-04-04 11:10:00,26.83,26.84,26.81,26.84,25400.0,17.0989,17.1052,17.0861,17.1052,25400.0
2011-04-04 11:20:00,26.85,26.86,26.84,26.86,59600.0,17.1116,17.118,17.1052,17.118,59600.0
2011-04-04 11:30:00,26.86,26.89,26.86,26.88,20000.0,17.118,17.1371,17.118,17.1307,20000.0
2011-04-04 11:40:00,26.88,26.89,26.86,26.86,20600.0,17.1307,17.1371,17.118,17.118,20600.0
2011-04-04 11:50:00,26.86,26.88,26.86,26.88,31800.0,17.118,17.1307,17.118,17.1307,31800.0
2011-04-04 12:00:00,26.88,26.89,26.86,26.86,24600.0,17.1307,17.1371,17.118,17.118,24600.0
2011-04-04 12:10:00,26.86,26.88,26.86,26.86,27800.0,17.118,17.1307,17.118,17.118,27800.0
2011-04-04 12:20:00,26.86,26.86,26.84,26.86,15200.0,17.118,17.118,17.1052,17.118,15200.0
2011-04-04 12:30:00,26.86,26.86,26.84,26.85,31200.0,17.118,17.118,17.1052,17.1116,31200.0
2011-04-04 12:40:00,26.85,26.88,26.85,26.87,31800.0,17.1116,17.1307,17.1116,17.1244,31800.0
2011-04-04 12:50:00,26.88,26.9,26.86,26.9,25000.0,17.1307,17.1435,17.118,17.1435,25000.0
2011-04-04 13:00:00,26.9,26.92,26.86,26.87,58600.0,17.1435,17.1562,17.118,17.1244,58600.0
2011-04-04 13:10:00,26.86,26.89,26.86,26.88,19400.0,17.118,17.1371,17.118,17.1307,19400.0
2011-04-04 13:20:00,26.89,26.89,26.88,26.88,19000.0,17.1371,17.1371,17.1307,17.1307,19000.0
2011-04-04 13:30:00,26.88,26.88,26.84,26.87,20200.0,17.1307,17.1307,17.1052,17.1244,20200.0
2011-04-04 13:40:00,26.86,26.88,26.84,26.86,36600.0,17.118,17.1307,17.1052,17.118,36600.0
2011-04-04 13:50:00,26.86,26.86,26.84,26.86,33000.0,17.118,17.118,17.1052,17.118,33000.0
2011-04-04 14:00:00,26.86,26.87,26.83,26.86,31800.0,17.118,17.1244,17.0989,17.118,31800.0
2011-04-04 14:10:00,26.86,26.88,26.86,26.88,26200.0,17.118,17.1307,17.118,17.1307,26200.0
2011-04-04 14:20:00,26.88,26.88,26.84,26.86,37800.0,17.1307,17.1307,17.1052,17.118,37800.0
2011-04-04 14:30:00,26.87,26.89,26.87,26.89,15600.0,17.1244,17.1371,17.1244,17.1371,15600.0
2011-04-04 14:40:00,26.9,26.9,26.89,26.9,33600.0,17.1435,17.1435,17.1371,17.1435,33600.0
2011-04-04 14:50:00,26.9,26.91,26.9,26.91,28000.0,17.1435,17.1498,17.1435,17.1498,28000.0
2011-04-04 15:00:00,26.91,26.91,26.89,26.91,36200.0,17.1498,17.1498,17.1371,17.1498,36200.0
2011-04-04 15:10:00,26.9,26.93,26.9,26.9,34000.0,17.1435,17.1626,17.1435,17.1435,34000.0
2011-04-04 15:20:00,26.9,26.91,26.89,26.91,34800.0,17.1435,17.1498,17.1371,17.1498,34800.0
2011-04-04 15:30:00,26.91,26.92,26.89,26.92,67600.0,17.1498,17.1562,17.1371,17.1562,67600.0
2011-04-04 15:40:00,26.92,26.93,26.92,26.92,63400.0,17.1562,17.1626,17.1562,17.1562,63400.0
2011-04-04 15:50:00,26.92,26.96,26.9,26.95,251000.0,17.1562,17.1817,17.1435,17.1753,251000.0
2011-04-05 09:30:00,26.91,26.91,26.81,26.86,52800.0,17.1498,17.1498,17.0861,17.118,52800.0
2011-04-05 09:40:00,26.86,26.91,26.83,26.87,41400.0,17.118,17.1498,17.0989,17.1244,41400.0
2011-04-05 09:50:00,26.88,26.9,26.84,26.87,98400.0,17.1307,17.1435,17.1052,17.1244,98400.0
2011-04-05 10:00:00,26.88,26.89,26.82,26.87,79800.0,17.1307,17.1371,17.0925,17.1244,79800.0
2011-04-05 10:10:00,26.86,26.93,26.86,26.93,47400.0,17.118,17.1626,17.118,17.1626,47400.0
2011-04-05 10:20:00,26.93,26.96,26.93,26.96,39400.0,17.1626,17.1817,17.1626,17.1817,39400.0
2011-04-05 10:30:00,26.96,26.99,26.95,26.98,42000.0,17.1817,17.2008,17.1753,17.1945,42000.0
2011-04-05 10:40:00,26.98,26.98,26.96,26.98,87200.0,17.1945,17.1945,17.1817,17.1945,87200.0
2011-04-05 10:50:00,26.98,27.0,26.96,26.98,39200.0,17.1945,17.2072,17.1817,17.1945,39200.0
2011-04-05 11:00:00,26.98,27.0,26.98,26.99,32400.0,17.1945,17.2072,17.1945,17.2008,32400.0
2011-04-05 11:10:00,26.99,27.0,26.98,27.0,38000.0,17.2008,17.2072,17.1945,17.2072,38000.0
2011-04-05 11:20:00,26.99,27.0,26.97,27.0,43600.0,17.2008,17.2072,17.1881,17.2072,43600.0
2011-04-05 11:30:00,27.0,27.04,26.99,27.03,71400.0,17.2072,17.2327,17.2008,17.2263,71400.0
2011-04-05 11:40:00,27.02,27.04,27.0,27.01,22400.0,17.2199,17.2327,17.2072,17.2136,22400.0
2011-04-05 11:50:00,27.0,27.04,26.98,27.0,79000.0,17.2072,17.2327,17.1945,17.2072,79000.0
2011-04-05 12:00:00,27.0,27.04,26.98,27.04,26200.0,17.2072,17.2327,17.1945,17.2327,26200.0
2011-04-05 12:10:00,27.04,27.04,26.99,27.0,20600.0,17.2327,17.2327,17.2008,17.2072,20600.0
2011-04-05 12:20:00,27.0,27.0,26.99,27.0,21000.0,17.2072,17.2072,17.2008,17.2072,21000.0
2011-04-05 12:30:00,27.0,27.01,27.0,27.0,45200.0,17.2072,17.2136,17.2072,17.2072,45200.0
2011-04-05 12:40:00,27.0,27.02,27.0,27.02,22400.0,17.2072,17.2199,17.2072,17.2199,22400.0
2011-04-05 12:50:00,27.02,27.04,27.02,27.03,17400.0,17.2199,17.2327,17.2199,17.2263,17400.0
2011-04-05 13:00:00,27.02,27.02,26.99,27.0,49200.0,17.2199,17.2199,17.2008,17.2072,49200.0
2011-04-05 13:10:00,27.0,27.01,26.98,26.99,43600.0,17.2072,17.2136,17.1945,17.2008,43600.0
2011-04-05 13:20:00,26.99,26.99,26.97,26.97,18800.0,17.2008,17.2008,17.1881,17.1881,18800.0
2011-04-05 13:30:00,26.97,26.97,26.96,26.96,13600.0,17.1881,17.1881,17.1817,17.1817,13600.0
2011-04-05 13:40:00,26.96,26.96,26.94,26.95,22600.0,17.1817,17.1817,17.169,17.1753,22600.0
2011-04-05 13:50:00,26.94,26.96,26.94,26.95,18400.0,17.169,17.1817,17.169,17.1753,18400.0
2011-04-05 14:00:00,26.95,26.97,26.93,26.93,37400.0,17.1753,17.1881,17.1626,17.1626,37400.0
2011-04-05 14:10:00,26.93,26.96,26.93,26.94,27400.0,17.1626,17.1817,17.1626,17.169,27400.0
2011-04-05 14:20:00,26.94,26.95,26.93,26.94,37000.0,17.169,17.1753,17.1626,17.169,37000.0
2011-04-05 14:30:00,26.95,26.95,26.93,26.94,35200.0,17.1753,17.1753,17.1626,17.169,35200.0
2011-04-05 14:40:00,26.94,26.94,26.91,26.93,32000.0,17.169,17.169,17.1498,17.1626,32000.0
2011-04-05 14:50:00,26.94,26.95,26.91,26.93,35600.0,17.169,17.1753,17.1498,17.1626,35600.0
2011-04-05 15:00:00,26.93,26.93,26.92,26.93,44400.0,17.1626,17.1626,17.1562,17.1626,44400.0
2011-04-05 15:10:00,26.93,26.95,26.93,26.94,45600.0,17.1626,17.1753,17.1626,17.169,45600.0
2011-04-05 15:20:00,26.93,26.95,26.93,26.93,42600.0,17.1626,17.1753,17.1626,17.1626,42600.0
2011-04-05 15:30:00,26.93,26.93,26.89,26.9,71400.0,17.1626,17.1626,17.1371,17.1435,71400.0
2011-04-05 15:40:00,26.9,26.9,26.87,26.88,73600.0,17.1435,17.1435,17.1244,17.1307,73600.0
2011-04-05 15:50:00,26.88,26.9,26.86,26.88,172600.0,17.1307,17.1435,17.118,17.1307,172600.0
2011-04-06 09:30:00,26.93,26.99,26.93,26.99,41800.0,17.1626,17.2008,17.1626,17.2008,41800.0
2011-04-06 09:40:00,26.99,27.0,26.97,26.98,24000.0,17.2008,17.2072,17.1881,17.1945,24000.0
2011-04-06 09:50:00,26.99,27.0,26.96,26.98,27000.0,17.2008,17.2072,17.1817,17.1945,27000.0
2011-04-06 10:00:00,26.99,27.0,26.98,26.99,38200.0,17.2008,17.2072,17.1945,17.2008,38200.0
2011-04-06 10:10:00,26.99,27.0,26.99,27.0,42000.0,17.2008,17.2072,17.2008,17.2072,42000.0
2011-04-06 10:20:00,27.0,27.06,26.99,27.06,44800.0,17.2072,17.2454,17.2008,17.2454,44800.0
2011-04-06 10:30:00,27.06,27.11,27.04,27.09,72200.0,17.2454,17.2773,17.2327,17.2646,72200.0
2011-04-06 10:40:00,27.09,27.13,27.09,27.13,51000.0,17.2646,17.2901,17.2646,17.2901,51000.0
2011-04-06 10:50:00,27.13,27.13,27.1,27.1,20800.0,17.2901,17.2901,17.2709,17.2709,20800.0
2011-04-06 11:00:00,27.1,27.11,27.06,27.09,39200.0,17.2709,17.2773,17.2454,17.2646,39200.0
2011-04-06 11:10:00,27.09,27.13,27.09,27.12,52000.0,17.2646,17.2901,17.2646,17.2837,52000.0
2011-04-06 11:20:00,27.11,27.11,27.08,27.09,45600.0,17.2773,17.2773,17.2582,17.2646,45600.0
2011-04-06 11:30:00,27.09,27.12,27.07,27.12,60600.0,17.2646,17.2837,17.2518,17.2837,60600.0
2011-04-06 11:40:00,27.12,27.18,27.12,27.17,24000.0,17.2837,17.3219,17.2837,17.3155,24000.0
2011-04-06 11:50:00,27.17,27.18,27.12,27.13,54800.0,17.3155,17.3219,17.2837,17.2901,54800.0
2011-04-06 12:00:00,27.12,27.13,27.11,27.13,16400.0,17.2837,17.2901,17.2773,17.2901,16400.0
2011-04-06 12:10:00,27.12,27.13,27.11,27.11,23600.0,17.2837,17.2901,17.2773,17.2773,23600.0
2011-04-06 12:20:00,27.11,27.12,27.1,27.1,24400.0,17.2773,17.2837,17.2709,17.2709,24400.0
2011-04-06 12:30:00,27.1,27.11,27.1,27.1,14800.0,17.2709,17.2773,17.2709,17.2709,14800.0
2011-04-06 12:40:00,27.1,27.11,27.09,27.1,14400.0,17.2709,17.2773,17.2646,17.2709,14400.0
2011-04-06 12:50:00,27.1,27.11,27.1,27.11,22400.0,17.2709,17.2773,17.2709,17.2773,22400.0
2011-04-06 13:00:00,27.11,27.11,27.07,27.09,20400.0,17.2773,17.2773,17.2518,17.2646,20400.0
2011-04-06 13:10:00,27.09,27.12,27.09,27.11,16800.0,17.2646,17.2837,17.2646,17.2773,16800.0
2011-04-06 13:20:00,27.1,27.11,27.1,27.11,5000.0,17.2709,17.2773,17.2709,17.2773,5000.0
2011-04-06 13:30:00,27.11,27.12,27.1,27.11,26000.0,17.2773,17.2837,17.2709,17.2773,26000.0
2011-04-06 13:40:00,27.11,27.13,27.1,27.11,21800.0,17.2773,17.2901,17.2709,17.2773,21800.0
2011-04-06 13:50:00,27.11,27.11,27.1,27.11,14200.0,17.2773,17.2773,17.2709,17.2773,14200.0
2011-04-06 14:00:00,27.11,27.11,27.09,27.09,19000.0,17.2773,17.2773,17.2646,17.2646,19000.0
2011-04-06 14:10:00,27.09,27.1,27.08,27.08,28400.0,17.2646,17.2709,17.2582,17.2582,28400.0
2011-04-06 14:20:00,27.08,27.08,27.07,27.07,13800.0,17.2582,17.2582,17.2518,17.2518,13800.0
2011-04-06 14:30:00,27.07,27.09,27.07,27.08,39200.0,17.2518,17.2646,17.2518,17.2582,39200.0
2011-04-06 14:40:00,27.08,27.08,27.07,27.07,32400.0,17.2582,17.2582,17.2518,17.2518,32400.0
2011-04-06 14:50:00,27.07,27.07,27.05,27.05,29800.0,17.2518,17.2518,17.2391,17.2391,29800.0
2011-04-06 15:00:00,27.05,27.06,27.05,27.06,22200.0,17.2391,17.2454,17.2391,17.2454,22200.0
2011-04-06 15:10:00,27.06,27.06,27.04,27.05,55600.0,17.2454,17.2454,17.2327,17.2391,55600.0
2011-04-06 15:20:00,27.05,27.05,27.04,27.05,23400.0,17.2391,17.2391,17.2327,17.2391,23400.0
2011-04-06 15:30:00,27.05,27.05,27.04,27.04,22600.0,17.2391,17.2391,17.2327,17.2327,22600.0
2011-04-06 15:40:00,27.05,27.06,27.03,27.05,62400.0,17.2391,17.2454,17.2263,17.2391,62400.0
2011-04-06 15:50:00,27.06,27.06,27.03,27.05,157600.0,17.2454,17.2454,17.2263,17.2391,157600.0
2011-04-07 09:30:00,27.02,27.02,26.94,26.96,46800.0,17.2199,17.2199,17.169,17.1817,46800.0
2011-04-07 09:40:00,26.97,26.99,26.91,26.95,54600.0,17.1881,17.2008,17.1498,17.1753,54600.0
2011-04-07 09:50:00,26.94,26.95,26.92,26.93,46800.0,17.169,17.1753,17.1562,17.1626,46800.0
2011-04-07 10:00:00,26.93,26.97,26.93,26.95,55800.0,17.1626,17.1881,17.1626,17.1753,55800.0
2011-04-07 10:10:00,26.95,26.95,26.91,26.92,50600.0,17.1753,17.1753,17.1498,17.1562,50600.0
2011-04-07 10:20:00,26.91,26.92,26.89,26.89,45000.0,17.1498,17.1562,17.1371,17.1371,45000.0
2011-04-07 10:30:00,26.89,26.92,26.81,26.83,63600.0,17.1371,17.1562,17.0861,17.0989,63600.0
2011-04-07 10:40:00,26.82,26.82,26.76,26.8,121200.0,17.0925,17.0925,17.0542,17.0797,121200.0
2011-04-07 10:50:00,26.79,26.84,26.78,26.83,42000.0,17.0734,17.1052,17.067,17.0989,42000.0
2011-04-07 11:00:00,26.83,26.86,26.8,26.84,37600.0,17.0989,17.118,17.0797,17.1052,37600.0
2011-04-07 11:10:00,26.84,26.89,26.84,26.86,34800.0,17.1052,17.1371,17.1052,17.118,34800.0
2011-04-07 11:20:00,26.86,26.86,26.79,26.79,92600.0,17.118,17.118,17.0734,17.0734,92600.0
2011-04-07 11:30:00,26.8,26.8,26.74,26.79,46600.0,17.0797,17.0797,17.0415,17.0734,46600.0
2011-04-07 11:40:00,26.79,26.8,26.75,26.75,54400.0,17.0734,17.0797,17.0479,17.0479,54400.0
2011-04-07 11:50:00,26.75,26.77,26.74,26.77,33800.0,17.0479,17.0606,17.0415,17.0606,33800.0
2011-04-07 12:00:00,26.77,26.77,26.74,26.75,96000.0,17.0606,17.0606,17.0415,17.0479,96000.0
2011-04-07 12:10:00,26.74,26.76,26.74,26.75,28400.0,17.0415,17.0542,17.0415,17.0479,28400.0
2011-04-07 12:20:00,26.75,26.78,26.75,26.78,10000.0,17.0479,17.067,17.0479,17.067,10000.0
2011-04-07 12:30:00,26.78,26.79,26.78,26.78,113200.0,17.067,17.0734,17.067,17.067,113200.0
2011-04-07 12:40:00,26.78,26.79,26.78,26.78,20000.0,17.067,17.0734,17.067,17.067,20000.0
2011-04-07 12:50:00,26.78,26.78,26.74,26.75,25800.0,17.067,17.067,17.0415,17.0479,25800.0
2011-04-07 13:00:00,26.75,26.75,26.74,26.75,28800.0,17.0479,17.0479,17.0415,17.0479,28800.0
2011-04-07 13:10:00,26.74,26.75,26.71,26.72,55800.0,17.0415,17.0479,17.0224,17.0288,55800.0
2011-04-07 13:20:00,26.72,26.72,26.7,26.71,36200.0,17.0288,17.0288,17.016,17.0224,36200.0
2011-04-07 13:30:00,26.7,26.71,26.7,26.71,24000.0,17.016,17.0224,17.016,17.0224,24000.0
2011-04-07 13:40:00,26.71,26.71,26.66,26.67,59200.0,17.0224,17.0224,16.9905,16.9969,59200.0
2011-04-07 13:50:00,26.68,26.68,26.63,26.65,62200.0,17.0033,17.0033,16.9714,16.9841,62200.0
2011-04-07 14:00:00,26.65,26.69,26.65,26.69,21400.0,16.9841,17.0096,16.9841,17.0096,21400.0
2011-04-07 14:10:00,26.68,26.7,26.66,26.7,51600.0,17.0033,17.016,16.9905,17.016,51600.0
2011-04-07 14:20:00,26.69,26.7,26.66,26.66,30400.0,17.0096,17.016,16.9905,16.9905,30400.0
2011-04-07 14:30:00,26.66,26.67,26.66,26.66,36600.0,16.9905,16.9969,16.9905,16.9905,36600.0
2011-04-07 14:40:00,26.66,26.7,26.66,26.7,12000.0,16.9905,17.016,16.9905,17.016,12000.0
2011-04-07 14:50:00,26.7,26.71,26.69,26.7,29800.0,17.016,17.0224,17.0096,17.016,29800.0
2011-04-07 15:00:00,26.7,26.73,26.7,26.73,40600.0,17.016,17.0351,17.016,17.0351,40600.0
2011-04-07 15:10:00,26.73,26.78,26.73,26.78,55200.0,17.0351,17.067,17.0351,17.067,55200.0
2011-04-07 15:20:00,26.78,26.79,26.72,26.74,61800.0,17.067,17.0734,17.0288,17.0415,61800.0
2011-04-07 15:30:00,26.74,26.75,26.71,26.72,55000.0,17.0415,17.0479,17.0224,17.0288,55000.0
2011-04-07 15:40:00,26.72,26.74,26.7,26.72,89800.0,17.0288,17.0415,17.016,17.0288,89800.0
2011-04-07 15:50:00,26.72,26.74,26.7,26.73,180000.0,17.0288,17.0415,17.016,17.0351,180000.0
2011-04-08 09:30:00,26.91,26.91,26.84,26.84,42000.0,17.1498,17.1498,17.1052,17.1052,42000.0
2011-04-08 09:40:00,26.86,26.89,26.81,26.86,36000.0,17.118,17.1371,17.0861,17.118,36000.0
2011-04-08 09:50:00,26.87,26.87,26.82,26.85,153600.0,17.1244,17.1244,17.0925,17.1116,153600.0
2011-04-08 10:00:00,26.86,26.9,26.85,26.88,73600.0,17.118,17.1435,17.1116,17.1307,73600.0
2011-04-08 10:10:00,26.88,26.91,26.85,26.85,34800.0,17.1307,17.1498,17.1116,17.1116,34800.0
2011-04-08 10:20:00,26.85,26.86,26.83,26.85,19600.0,17.1116,17.118,17.0989,17.1116,19600.0
2011-04-08 10:30:00,26.85,26.88,26.85,26.87,19800.0,17.1116,17.1307,17.1116,17.1244,19800.0
2011-04-08 10:40:00,26.86,26.89,26.86,26.89,12000.0,17.118,17.1371,17.118,17.1371,12000.0
2011-04-08 10:50:00,26.89,26.89,26.84,26.84,21400.0,17.1371,17.1371,17.1052,17.1052,21400.0
2011-04-08 11:00:00,26.84,26.86,26.81,26.84,32400.0,17.1052,17.118,17.0861,17.1052,32400.0
2011-04-08 11:10:00,26.84,26.84,26.81,26.81,43600.0,17.1052,17.1052,17.0861,17.0861,43600.0
2011-04-08 11:20:00,26.81,26.84,26.8,26.8,21800.0,17.0861,17.1052,17.0797,17.0797,21800.0
2011-04-08 11:30:00,26.8,26.84,26.79,26.84,19400.0,17.0797,17.1052,17.0734,17.1052,19400.0
2011-04-08 11:40:00,26.84,26.85,26.83,26.84,15600.0,17.1052,17.1116,17.0989,17.1052,15600.0
2011-04-08 11:50:00,26.83,26.86,26.83,26.86,18800.0,17.0989,17.118,17.0989,17.118,18800.0
2011-04-08 12:00:00,26.85,26.86,26.84,26.85,12600.0,17.1116,17.118,17.1052,17.1116,12600.0
2011-04-08 12:10:00,26.85,26.86,26.85,26.86,8800.0,17.1116,17.118,17.1116,17.118,8800.0
2011-04-08 12:20:00,26.86,26.88,26.83,26.85,14800.0,17.118,17.1307,17.0989,17.1116,14800.0
2011-04-08 12:30:00,26.85,26.86,26.84,26.85,11400.0,17.1116,17.118,17.1052,17.1116,11400.0
2011-04-08 12:40:00,26.84,26.85,26.8,26.8,18800.0,17.1052,17.1116,17.0797,17.0797,18800.0
2011-04-08 12:50:00,26.8,26.8,26.75,26.75,22000.0,17.0797,17.0797,17.0479,17.0479,22000.0
2011-04-08 13:00:00,26.76,26.79,26.75,26.77,15800.0,17.0542,17.0734,17.0479,17.0606,15800.0
2011-04-08 13:10:00,26.77,26.77,26.74,26.74,10800.0,17.0606,17.0606,17.0415,17.0415,10800.0
2011-04-08 13:20:00,26.75,26.75,26.73,26.74,10800.0,17.0479,17.0479,17.0351,17.0415,10800.0
2011-04-08 13:30:00,26.74,26.74,26.72,26.74,15600.0,17.0415,17.0415,17.0288,17.0415,15600.0
2011-04-08 13:40:00,26.74,26.75,26.72,26.74,21000.0,17.0415,17.0479,17.0288,17.0415,21000.0
2011-04-08 13:50:00,26.75,26.75,26.75,26.75,11000.0,17.0479,17.0479,17.0479,17.0479,11000.0
2011-04-08 14:00:00,26.75,26.77,26.75,26.77,6400.0,17.0479,17.0606,17.0479,17.0606,6400.0
2011-04-08 14:10:00,26.77,26.77,26.73,26.74,24600.0,17.0606,17.0606,17.0351,17.0415,24600.0
2011-04-08 14:20:00,26.74,26.74,26.71,26.71,21600.0,17.0415,17.0415,17.0224,17.0224,21600.0
2011-04-08 14:30:00,26.72,26.72,26.71,26.72,26000.0,17.0288,17.0288,17.0224,17.0288,26000.0
2011-04-08 14:40:00,26.72,26.72,26.67,26.67,13000.0,17.0288,17.0288,16.9969,16.9969,13000.0
2011-04-08 14:50:00,26.67,26.68,26.62,26.63,69200.0,16.9969,17.0033,16.965,16.9714,69200.0
2011-04-08 15:00:00,26.63,26.65,26.61,26.64,45200.0,16.9714,16.9841,16.9587,16.9778,45200.0
2011-04-08 15:10:00,26.64,26.66,26.62,26.63,58800.0,16.9778,16.9905,16.965,16.9714,58800.0
2011-04-08 15:20:00,26.64,26.65,26.61,26.65,31200.0,16.9778,16.9841,16.9587,16.9841,31200.0
2011-04-08 15:30:00,26.65,26.68,26.65,26.66,39200.0,16.9841,17.0033,16.9841,16.9905,39200.0
2011-04-08 15:40:00,26.66,26.72,26.65,26.7,74400.0,16.9905,17.0288,16.9841,17.016,74400.0
2011-04-08 15:50:00,26.7,26.73,26.68,26.72,115600.0,17.016,17.0351,17.0033,17.0288,115600.0
2011-04-11 09:30:00,26.7,26.74,26.63,26.64,52400.0,17.016,17.0415,16.9714,16.9778,52400.0
2011-04-11 09:40:00,26.65,26.74,26.65,26.73,33000.0,16.9841,17.0415,16.9841,17.0351,33000.0
2011-04-11 09:50:00,26.72,26.74,26.68,26.73,51000.0,17.0288,17.0415,17.0033,17.0351,51000.0
2011-04-11 10:00:00,26.73,26.77,26.72,26.73,26600.0,17.0351,17.0606,17.0288,17.0351,26600.0
2011-04-11 10:10:00,26.73,26.8,26.73,26.73,38400.0,17.0351,17.0797,17.0351,17.0351,38400.0
2011-04-11 10:20:00,26.73,26.78,26.73,26.77,20400.0,17.0351,17.067,17.0351,17.0606,20400.0
2011-04-11 10:30:00,26.78,26.8,26.75,26.8,33800.0,17.067,17.0797,17.0479,17.0797,33800.0
2011-04-11 10:40:00,26.8,26.82,26.78,26.79,18000.0,17.0797,17.0925,17.067,17.0734,18000.0
2011-04-11 10:50:00,26.79,26.81,26.76,26.78,22600.0,17.0734,17.0861,17.0542,17.067,22600.0
2011-04-11 11:00:00,26.78,26.79,26.74,26.74,13600.0,17.067,17.0734,17.0415,17.0415,13600.0
2011-04-11 11:10:00,26.75,26.75,26.73,26.74,17200.0,17.0479,17.0479,17.0351,17.0415,17200.0
2011-04-11 11:20:00,26.74,26.74,26.68,26.68,15000.0,17.0415,17.0415,17.0033,17.0033,15000.0
2011-04-11 11:30:00,26.69,26.72,26.67,26.69,24800.0,17.0096,17.0288,16.9969,17.0096,24800.0
2011-04-11 11:40:00,26.68,26.72,26.67,26.71,19000.0,17.0033,17.0288,16.9969,17.0224,19000.0
2011-04-11 11:50:00,26.71,26.73,26.68,26.69,19800.0,17.0224,17.0351,17.0033,17.0096,19800.0
2011-04-11 12:00:00,26.69,26.71,26.69,26.69,32800.0,17.0096,17.0224,17.0096,17.0096,32800.0
2011-04-11 12:10:00,26.69,26.69,26.65,26.66,17200.0,17.0096,17.0096,16.9841,16.9905,17200.0
2011-04-11 12:20:00,26.66,26.66,26.63,26.64,28600.0,16.9905,16.9905,16.9714,16.9778,28600.0
2011-04-11 12:30:00,26.64,26.64,26.59,26.6,29400.0,16.9778,16.9778,16.9459,16.9523,29400.0
2011-04-11 12:40:00,26.6,26.6,26.54,26.54,48200.0,16.9523,16.9523,16.914,16.914,48200.0
2011-04-11 12:50:00,26.54,26.57,26.52,26.52,36800.0,16.914,16.9332,16.9013,16.9013,36800.0
2011-04-11 13:00:00,26.52,26.53,26.5,26.52,23000.0,16.9013,16.9077,16.8885,16.9013,23000.0
2011-04-11 13:10:00,26.52,26.53,26.5,26.52,44800.0,16.9013,16.9077,16.8885,16.9013,44800.0
2011-04-11 13:20:00,26.51,26.54,26.5,26.52,17600.0,16.8949,16.914,16.8885,16.9013,17600.0
2011-04-11 13:30:00,26.51,26.55,26.51,26.55,27200.0,16.8949,16.9204,16.8949,16.9204,27200.0
2011-04-11 13:40:00,26.55,26.57,26.53,26.53,47200.0,16.9204,16.9332,16.9077,16.9077,47200.0
2011-04-11 13:50:00,26.53,26.56,26.53,26.54,36600.0,16.9077,16.9268,16.9077,16.914,36600.0
2011-04-11 14:00:00,26.54,26.54,26.5,26.5,40200.0,16.914,16.914,16.8885,16.8885,40200.0
2011-04-11 14:10:00,26.5,26.52,26.5,26.51,29800.0,16.8885,16.9013,16.8885,16.8949,29800.0
2011-04-11 14:20:00,26.5,26.51,26.5,26.5,16200.0,16.8885,16.8949,16.8885,16.8885,16200.0
2011-04-11 14:30:00,26.51,26.51,26.47,26.47,44000.0,16.8949,16.8949,16.8694,16.8694,44000.0
2011-04-11 14:40:00,26.48,26.48,26.45,26.46,32000.0,16.8758,16.8758,16.8567,16.8631,32000.0
2011-04-11 14:50:00,26.46,26.48,26.43,26.45,41600.0,16.8631,16.8758,16.8439,16.8567,41600.0
2011-04-11 15:00:00,26.46,26.46,26.42,26.45,26800.0,16.8631,16.8631,16.8376,16.8567,26800.0
2011-04-11 15:10:00,26.45,26.46,26.43,26.45,42200.0,16.8567,16.8631,16.8439,16.8567,42200.0
2011-04-11 15:20:00,26.45,26.46,26.42,26.43,54200.0,16.8567,16.8631,16.8376,16.8439,54200.0
2011-04-11 15:30:00,26.43,26.46,26.42,26.43,82000.0,16.8439,16.8631,16.8376,16.8439,82000.0
2011-04-11 15:40:00,26.44,26.48,26.44,26.47,82400.0,16.8503,16.8758,16.8503,16.8694,82400.0
2011-04-11 15:50:00,26.47,26.5,26.45,26.49,177200.0,16.8694,16.8885,16.8567,16.8822,177200.0
2011-04-12 09:30:00,26.43,26.52,26.37,26.5,48000.0,16.8439,16.9013,16.8057,16.8885,48000.0
2011-04-12 09:40:00,26.5,26.5,26.39,26.4,59400.0,16.8885,16.8885,16.8184,16.8248,59400.0
2011-04-12 09:50:00,26.39,26.42,26.35,26.39,46000.0,16.8184,16.8376,16.793,16.8184,46000.0
2011-04-12 10:00:00,26.39,26.41,26.35,26.36,62200.0,16.8184,16.8312,16.793,16.7993,62200.0
2011-04-12 10:10:00,26.35,26.36,26.32,26.32,50800.0,16.793,16.7993,16.7738,16.7738,50800.0
2011-04-12 10:20:00,26.32,26.32,26.21,26.27,97400.0,16.7738,16.7738,16.7037,16.742,97400.0
2011-04-12 10:30:00,26.26,26.26,26.17,26.17,66800.0,16.7356,16.7356,16.6782,16.6782,66800.0
2011-04-12 10:40:00,26.17,26.17,26.1,26.14,48600.0,16.6782,16.6782,16.6336,16.6591,48600.0
2011-04-12 10:50:00,26.15,26.21,26.14,26.16,89800.0,16.6655,16.7037,16.6591,16.6719,89800.0
2011-04-12 11:00:00,26.16,26.21,26.16,26.18,21600.0,16.6719,16.7037,16.6719,16.6846,21600.0
2011-04-12 11:10:00,26.18,26.21,26.16,26.16,32400.0,16.6846,16.7037,16.6719,16.6719,32400.0
2011-04-12 11:20:00,26.16,26.2,26.14,26.19,56200.0,16.6719,16.6974,16.6591,16.691,56200.0
2011-04-12 11:30:00,26.19,26.2,26.14,26.19,66200.0,16.691,16.6974,16.6591,16.691,66200.0
2011-04-12 11:40:00,26.2,26.24,26.2,26.23,15000.0,16.6974,16.7229,16.6974,16.7165,15000.0
2011-04-12 11:50:00,26.23,26.23,26.21,26.22,12600.0,16.7165,16.7165,16.7037,16.7101,12600.0
2011-04-12 12:00:00,26.22,26.25,26.22,26.25,11800.0,16.7101,16.7292,16.7101,16.7292,11800.0
2011-04-12 12:10:00,26.25,26.25,26.23,26.24,18000.0,16.7292,16.7292,16.7165,16.7229,18000.0
2011-04-12 12:20:00,26.24,26.27,26.24,26.25,12200.0,16.7229,16.742,16.7229,16.7292,12200.0
2011-04-12 12:30:00,26.24,26.25,26.22,26.24,25400.0,16.7229,16.7292,16.7101,16.7229,25400.0
2011-04-12 12:40:00,26.24,26.28,26.24,26.27,21200.0,16.7229,16.7483,16.7229,16.742,21200.0
2011-04-12 12:50:00,26.27,26.27,26.24,26.25,17600.0,16.742,16.742,16.7229,16.7292,17600.0
2011-04-12 13:00:00,26.25,26.28,26.25,26.25,26800.0,16.7292,16.7483,16.7292,16.7292,26800.0
2011-04-12 13:10:00,26.25,26.26,26.24,26.25,13800.0,16.7292,16.7356,16.7229,16.7292,13800.0
2011-04-12 13:20:00,26.25,26.29,26.25,26.29,14600.0,16.7292,16.7547,16.7292,16.7547,14600.0
2011-04-12 13:30:00,26.29,26.31,26.25,26.26,31000.0,16.7547,16.7675,16.7292,16.7356,31000.0
2011-04-12 13:40:00,26.25,26.29,26.24,26.29,19200.0,16.7292,16.7547,16.7229,16.7547,19200.0
2011-04-12 13:50:00,26.29,26.32,26.29,26.3,20600.0,16.7547,16.7738,16.7547,16.7611,20600.0
2011-04-12 14:00:00,26.3,26.34,26.3,26.34,29200.0,16.7611,16.7866,16.7611,16.7866,29200.0
2011-04-12 14:10:00,26.34,26.36,26.32,26.36,27400.0,16.7866,16.7993,16.7738,16.7993,27400.0
2011-04-12 14:20:00,26.36,26.38,26.36,26.38,28600.0,16.7993,16.8121,16.7993,16.8121,28600.0
2011-04-12 14:30:00,26.37,26.37,26.34,26.35,21600.0,16.8057,16.8057,16.7866,16.793,21600.0
2011-04-12 14:40:00,26.34,26.36,26.32,26.32,17200.0,16.7866,16.7993,16.7738,16.7738,17200.0
2011-04-12 14:50:00,26.33,26.35,26.33,26.33,19800.0,16.7802,16.793,16.7802,16.7802,19800.0
2011-04-12 15:00:00,26.33,26.34,26.32,26.33,16200.0,16.7802,16.7866,16.7738,16.7802,16200.0
2011-04-12 15:10:00,26.33,26.34,26.32,26.34,18200.0,16.7802,16.7866,16.7738,16.7866,18200.0
2011-04-12 15:20:00,26.33,26.33,26.25,26.25,48000.0,16.7802,16.7802,16.7292,16.7292,48000.0
2011-04-12 15:30:00,26.25,26.27,26.25,26.25,80000.0,16.7292,16.742,16.7292,16.7292,80000.0
2011-04-12 15:40:00,26.25,26.26,26.24,26.25,57800.0,16.7292,16.7356,16.7229,16.7292,57800.0
2011-04-12 15:50:00,26.25,26.3,26.25,26.28,143800.0,16.7292,16.7611,16.7292,16.7483,143800.0
2011-04-13 09:30:00,26.33,26.45,26.33,26.43,72200.0,16.7802,16.8567,16.7802,16.8439,72200.0
2011-04-13 09:40:00,26.43,26.47,26.42,26.46,51400.0,16.8439,16.8694,16.8376,16.8631,51400.0
2011-04-13 09:50:00,26.45,26.46,26.32,26.32,39400.0,16.8567,16.8631,16.7738,16.7738,39400.0
2011-04-13 10:00:00,26.32,26.36,26.31,26.31,30400.0,16.7738,16.7993,16.7675,16.7675,30400.0
2011-04-13 10:10:00,26.31,26.35,26.31,26.32,30600.0,16.7675,16.793,16.7675,16.7738,30600.0
2011-04-13 10:20:00,26.32,26.39,26.32,26.36,60200.0,16.7738,16.8184,16.7738,16.7993,60200.0
2011-04-13 10:30:00,26.35,26.36,26.33,26.34,35400.0,16.793,16.7993,16.7802,16.7866,35400.0
2011-04-13 10:40:00,26.34,26.4,26.32,26.34,93400.0,16.7866,16.8248,16.7738,16.7866,93400.0
2011-04-13 10:50:00,26.33,26.36,26.31,26.31,105600.0,16.7802,16.7993,16.7675,16.7675,105600.0
2011-04-13 11:00:00,26.32,26.33,26.31,26.33,34200.0,16.7738,16.7802,16.7675,16.7802,34200.0
2011-04-13 11:10:00,26.33,26.36,26.32,26.33,29000.0,16.7802,16.7993,16.7738,16.7802,29000.0
2011-04-13 11:20:00,26.33,26.35,26.33,26.34,32800.0,16.7802,16.793,16.7802,16.7866,32800.0
2011-04-13 11:30:00,26.34,26.36,26.33,26.35,72600.0,16.7866,16.7993,16.7802,16.793,72600.0
2011-04-13 11:40:00,26.35,26.38,26.34,26.35,26600.0,16.793,16.8121,16.7866,16.793,26600.0
2011-04-13 11:50:00,26.35,26.36,26.33,26.33,14200.0,16.793,16.7993,16.7802,16.7802,14200.0
2011-04-13 12:00:00,26.32,26.34,26.25,26.25,178400.0,16.7738,16.7866,16.7292,16.7292,178400.0
2011-04-13 12:10:00,26.26,26.3,26.25,26.3,58400.0,16.7356,16.7611,16.7292,16.7611,58400.0
2011-04-13 12:20:00,26.3,26.31,26.3,26.3,14800.0,16.7611,16.7675,16.7611,16.7611,14800.0
2011-04-13 12:30:00,26.3,26.32,26.3,26.3,31600.0,16.7611,16.7738,16.7611,16.7611,31600.0
2011-04-13 12:40:00,26.3,26.35,26.3,26.31,77000.0,16.7611,16.793,16.7611,16.7675,77000.0
2011-04-13 12:50:00,26.31,26.31,26.28,26.28,27200.0,16.7675,16.7675,16.7483,16.7483,27200.0
2011-04-13 13:00:00,26.27,26.3,26.26,26.3,45800.0,16.742,16.7611,16.7356,16.7611,45800.0
2011-04-13 13:10:00,26.31,26.31,26.27,26.27,33000.0,16.7675,16.7675,16.742,16.742,33000.0
2011-04-13 13:20:00,26.27,26.28,26.25,26.25,36400.0,16.742,16.7483,16.7292,16.7292,36400.0
2011-04-13 13:30:00,26.25,26.3,26.25,26.27,39000.0,16.7292,16.7611,16.7292,16.742,39000.0
2011-04-13 13:40:00,26.27,26.31,26.27,26.29,39400.0,16.742,16.7675,16.742,16.7547,39400.0
2011-04-13 13:50:00,26.28,26.31,26.27,26.27,43800.0,16.7483,16.7675,16.742,16.742,43800.0
2011-04-13 14:00:00,26.28,26.31,26.25,26.26,39600.0,16.7483,16.7675,16.7292,16.7356,39600.0
2011-04-13 14:10:00,26.27,26.28,26.22,26.25,19800.0,16.742,16.7483,16.7101,16.7292,19800.0
2011-04-13 14:20:00,26.25,26.27,26.24,26.27,37200.0,16.7292,16.742,16.7229,16.742,37200.0
2011-04-13 14:30:00,26.26,26.28,26.24,26.24,54000.0,16.7356,16.7483,16.7229,16.7229,54000.0
2011-04-13 14:40:00,26.24,26.27,26.24,26.27,48400.0,16.7229,16.742,16.7229,16.742,48400.0
2011-04-13 14:50:00,26.26,26.28,26.25,26.26,31200.0,16.7356,16.7483,16.7292,16.7356,31200.0
2011-04-13 15:00:00,26.26,26.31,26.26,26.28,68200.0,16.7356,16.7675,16.7356,16.7483,68200.0
2011-04-13 15:10:00,26.28,26.31,26.28,26.31,37200.0,16.7483,16.7675,16.7483,16.7675,37200.0
2011-04-13 15:20:00,26.3,26.31,26.29,26.29,21800.0,16.7611,16.7675,16.7547,16.7547,21800.0
2011-04-13 15:30:00,26.3,26.3,26.27,26.29,23000.0,16.7611,16.7611,16.742,16.7547,23000.0
2011-04-13 15:40:00,26.29,26.29,26.24,26.24,64400.0,16.7547,16.7547,16.7229,16.7229,64400.0
2011-04-13 15:50:00,26.25,26.26,26.24,26.25,118800.0,16.7292,16.7356,16.7229,16.7292,118800.0
2011-04-14 09:30:00,26.12,26.14,26.08,26.11,40200.0,16.6464,16.6591,16.6209,16.64,40200.0
2011-04-14 09:40:00,26.11,26.14,26.06,26.08,34200.0,16.64,16.6591,16.6081,16.6209,34200.0
2011-04-14 09:50:00,26.08,26.15,26.06,26.11,32400.0,16.6209,16.6655,16.6081,16.64,32400.0
2011-04-14 10:00:00,26.12,26.18,26.11,26.17,32600.0,16.6464,16.6846,16.64,16.6782,32600.0
2011-04-14 10:10:00,26.16,26.22,26.15,26.21,33000.0,16.6719,16.7101,16.6655,16.7037,33000.0
2011-04-14 10:20:00,26.21,26.28,26.18,26.24,31200.0,16.7037,16.7483,16.6846,16.7229,31200.0
2011-04-14 10:30:00,26.25,26.3,26.25,26.29,23600.0,16.7292,16.7611,16.7292,16.7547,23600.0
2011-04-14 10:40:00,26.29,26.29,26.24,26.27,94400.0,16.7547,16.7547,16.7229,16.742,94400.0
2011-04-14 10:50:00,26.28,26.29,26.25,26.28,48000.0,16.7483,16.7547,16.7292,16.7483,48000.0
2011-04-14 11:00:00,26.28,26.32,26.28,26.31,13200.0,16.7483,16.7738,16.7483,16.7675,13200.0
2011-04-14 11:10:00,26.3,26.31,26.27,26.27,30600.0,16.7611,16.7675,16.742,16.742,30600.0
2011-04-14 11:20:00,26.28,26.28,26.23,26.25,13200.0,16.7483,16.7483,16.7165,16.7292,13200.0
2011-04-14 11:30:00,26.25,26.27,26.24,26.25,17600.0,16.7292,16.742,16.7229,16.7292,17600.0
2011-04-14 11:40:00,26.25,26.3,26.25,26.3,84400.0,16.7292,16.7611,16.7292,16.7611,84400.0
2011-04-14 11:50:00,26.29,26.32,26.29,26.31,13000.0,16.7547,16.7738,16.7547,16.7675,13000.0
2011-04-14 12:00:00,26.31,26.35,26.31,26.35,22400.0,16.7675,16.793,16.7675,16.793,22400.0
2011-04-14 12:10:00,26.35,26.38,26.35,26.36,13800.0,16.793,16.8121,16.793,16.7993,13800.0
2011-04-14 12:20:00,26.36,26.38,26.35,26.36,6800.0,16.7993,16.8121,16.793,16.7993,6800.0
2011-04-14 12:30:00,26.36,26.4,26.35,26.35,35400.0,16.7993,16.8248,16.793,16.793,35400.0
2011-04-14 12:40:00,26.34,26.35,26.32,26.33,17000.0,16.7866,16.793,16.7738,16.7802,17000.0
2011-04-14 12:50:00,26.33,26.36,26.33,26.36,8200.0,16.7802,16.7993,16.7802,16.7993,8200.0
2011-04-14 13:00:00,26.36,26.37,26.36,26.36,8200.0,16.7993,16.8057,16.7993,16.7993,8200.0
2011-04-14 13:10:00,26.36,26.36,26.33,26.33,15600.0,16.7993,16.7993,16.7802,16.7802,15600.0
2011-04-14 13:20:00,26.32,26.35,26.32,26.34,27200.0,16.7738,16.793,16.7738,16.7866,27200.0
2011-04-14 13:30:00,26.35,26.35,26.32,26.33,20200.0,16.793,16.793,16.7738,16.7802,20200.0
2011-04-14 13:40:00,26.33,26.37,26.32,26.36,50600.0,16.7802,16.8057,16.7738,16.7993,50600.0
2011-04-14 13:50:00,26.36,26.37,26.35,26.35,16000.0,16.7993,16.8057,16.793,16.793,16000.0
2011-04-14 14:00:00,26.36,26.39,26.36,26.39,22600.0,16.7993,16.8184,16.7993,16.8184,22600.0
2011-04-14 14:10:00,26.38,26.4,26.37,26.39,25800.0,16.8121,16.8248,16.8057,16.8184,25800.0
2011-04-14 14:20:00,26.39,26.42,26.39,26.39,33200.0,16.8184,16.8376,16.8184,16.8184,33200.0
2011-04-14 14:30:00,26.41,26.43,26.4,26.42,8200.0,16.8312,16.8439,16.8248,16.8376,8200.0
2011-04-14 14:40:00,26.42,26.43,26.39,26.39,29400.0,16.8376,16.8439,16.8184,16.8184,29400.0
2011-04-14 14:50:00,26.39,26.42,26.38,26.4,25000.0,16.8184,16.8376,16.8121,16.8248,25000.0
2011-04-14 15:00:00,26.4,26.45,26.39,26.44,26200.0,16.8248,16.8567,16.8184,16.8503,26200.0
2011-04-14 15:10:00,26.44,26.46,26.43,26.46,27800.0,16.8503,16.8631,16.8439,16.8631,27800.0
2011-04-14 15:20:00,26.46,26.46,26.43,26.43,29200.0,16.8631,16.8631,16.8439,16.8439,29200.0
2011-04-14 15:30:00,26.43,26.44,26.4,26.44,25200.0,16.8439,16.8503,16.8248,16.8503,25200.0
2011-04-14 15:40:00,26.45,26.46,26.42,26.43,107200.0,16.8567,16.8631,16.8376,16.8439,107200.0
2011-04-14 15:50:00,26.43,26.45,26.4,26.41,172600.0,16.8439,16.8567,16.8248,16.8312,172600.0
2011-04-15 09:30:00,26.52,26.58,26.47,26.54,321200.0,16.9013,16.9395,16.8694,16.914,321200.0
2011-04-15 09:40:00,26.54,26.64,26.53,26.61,30600.0,16.914,16.9778,16.9077,16.9587,30600.0
2011-04-15 09:50:00,26.61,26.81,26.6,26.81,56200.0,16.9587,17.0861,16.9523,17.0861,56200.0
2011-04-15 10:00:00,26.81,26.84,26.75,26.76,66400.0,17.0861,17.1052,17.0479,17.0542,66400.0
2011-04-15 10:10:00,26.75,26.75,26.64,26.68,73800.0,17.0479,17.0479,16.9778,17.0033,73800.0
2011-04-15 10:20:00,26.68,26.72,26.66,26.72,53200.0,17.0033,17.0288,16.9905,17.0288,53200.0
2011-04-15 10:30:00,26.72,26.74,26.67,26.7,78200.0,17.0288,17.0415,16.9969,17.016,78200.0
2011-04-15 10:40:00,26.7,26.79,26.7,26.78,53000.0,17.016,17.0734,17.016,17.067,53000.0
2011-04-15 10:50:00,26.78,26.84,26.77,26.83,76600.0,17.067,17.1052,17.0606,17.0989,76600.0
2011-04-15 11:00:00,26.84,26.88,26.84,26.85,49000.0,17.1052,17.1307,17.1052,17.1116,49000.0
2011-04-15 11:10:00,26.85,26.86,26.8,26.81,24800.0,17.1116,17.118,17.0797,17.0861,24800.0
2011-04-15 11:20:00,26.82,26.85,26.81,26.85,37000.0,17.0925,17.1116,17.0861,17.1116,37000.0
2011-04-15 11:30:00,26.85,26.88,26.84,26.86,25200.0,17.1116,17.1307,17.1052,17.118,25200.0
2011-04-15 11:40:00,26.86,26.88,26.84,26.87,111600.0,17.118,17.1307,17.1052,17.1244,111600.0
2011-04-15 11:50:00,26.88,26.88,26.84,26.88,26800.0,17.1307,17.1307,17.1052,17.1307,26800.0
2011-04-15 12:00:00,26.88,26.92,26.87,26.92,26800.0,17.1307,17.1562,17.1244,17.1562,26800.0
2011-04-15 12:10:00,26.92,26.97,26.92,26.97,60600.0,17.1562,17.1881,17.1562,17.1881,60600.0
2011-04-15 12:20:00,26.96,26.97,26.94,26.95,43400.0,17.1817,17.1881,17.169,17.1753,43400.0
2011-04-15 12:30:00,26.95,26.97,26.93,26.95,29000.0,17.1753,17.1881,17.1626,17.1753,29000.0
2011-04-15 12:40:00,26.96,27.0,26.96,26.99,21800.0,17.1817,17.2072,17.1817,17.2008,21800.0
2011-04-15 12:50:00,26.99,27.0,26.99,26.99,22000.0,17.2008,17.2072,17.2008,17.2008,22000.0
2011-04-15 13:00:00,27.0,27.0,26.97,26.99,84200.0,17.2072,17.2072,17.1881,17.2008,84200.0
2011-04-15 13:10:00,26.99,26.99,26.95,26.96,35200.0,17.2008,17.2008,17.1753,17.1817,35200.0
2011-04-15 13:20:00,26.96,26.96,26.92,26.92,24600.0,17.1817,17.1817,17.1562,17.1562,24600.0
2011-04-15 13:30:00,26.92,26.93,26.89,26.89,43600.0,17.1562,17.1626,17.1371,17.1371,43600.0
2011-04-15 13:40:00,26.89,26.91,26.89,26.9,16000.0,17.1371,17.1498,17.1371,17.1435,16000.0
2011-04-15 13:50:00,26.9,26.9,26.88,26.88,23200.0,17.1435,17.1435,17.1307,17.1307,23200.0
2011-04-15 14:00:00,26.88,26.91,26.88,26.91,21600.0,17.1307,17.1498,17.1307,17.1498,21600.0
2011-04-15 14:10:00,26.91,26.92,26.9,26.91,22800.0,17.1498,17.1562,17.1435,17.1498,22800.0
2011-04-15 14:20:00,26.91,26.92,26.91,26.91,23000.0,17.1498,17.1562,17.1498,17.1498,23000.0
2011-04-15 14:30:00,26.91,26.96,26.91,26.96,75400.0,17.1498,17.1817,17.1498,17.1817,75400.0
2011-04-15 14:40:00,26.96,26.96,26.95,26.96,40400.0,17.1817,17.1817,17.1753,17.1817,40400.0
2011-04-15 14:50:00,26.96,26.96,26.89,26.94,117800.0,17.1817,17.1817,17.1371,17.169,117800.0
2011-04-15 15:00:00,26.93,26.97,26.93,26.97,123600.0,17.1626,17.1881,17.1626,17.1881,123600.0
2011-04-15 15:10:00,26.96,26.97,26.92,26.93,99000.0,17.1817,17.1881,17.1562,17.1626,99000.0
2011-04-15 15:20:00,26.93,26.95,26.92,26.95,112400.0,17.1626,17.1753,17.1562,17.1753,112400.0
2011-04-15 15:30:00,26.95,26.95,26.92,26.92,50800.0,17.1753,17.1753,17.1562,17.1562,50800.0
2011-04-15 15:40:00,26.92,26.93,26.88,26.88,127600.0,17.1562,17.1626,17.1307,17.1307,127600.0
2011-04-15 15:50:00,26.89,26.89,26.86,26.89,190600.0,17.1371,17.1371,17.118,17.1371,190600.0
2011-04-18 09:30:00,26.67,26.68,26.54,26.57,114200.0,16.9969,17.0033,16.914,16.9332,114200.0
2011-04-18 09:40:00,26.56,26.68,26.54,26.61,85400.0,16.9268,17.0033,16.914,16.9587,85400.0
2011-04-18 09:50:00,26.61,26.63,26.55,26.6,61000.0,16.9587,16.9714,16.9204,16.9523,61000.0
2011-04-18 10:00:00,26.59,26.72,26.59,26.68,97400.0,16.9459,17.0288,16.9459,17.0033,97400.0
2011-04-18 10:10:00,26.67,26.78,26.66,26.77,85000.0,16.9969,17.067,16.9905,17.0606,85000.0
2011-04-18 10:20:00,26.78,26.81,26.73,26.77,67000.0,17.067,17.0861,17.0351,17.0606,67000.0
2011-04-18 10:30:00,26.77,26.79,26.73,26.75,50400.0,17.0606,17.0734,17.0351,17.0479,50400.0
2011-04-18 10:40:00,26.75,26.75,26.64,26.65,34800.0,17.0479,17.0479,16.9778,16.9841,34800.0
2011-04-18 10:50:00,26.64,26.65,26.6,26.63,41400.0,16.9778,16.9841,16.9523,16.9714,41400.0
2011-04-18 11:00:00,26.64,26.65,26.54,26.56,47000.0,16.9778,16.9841,16.914,16.9268,47000.0
2011-04-18 11:10:00,26.56,26.61,26.56,26.57,22800.0,16.9268,16.9587,16.9268,16.9332,22800.0
2011-04-18 11:20:00,26.57,26.61,26.56,26.57,22200.0,16.9332,16.9587,16.9268,16.9332,22200.0
2011-04-18 11:30:00,26.56,26.59,26.54,26.57,22200.0,16.9268,16.9459,16.914,16.9332,22200.0
2011-04-18 11:40:00,26.57,26.58,26.55,26.56,25400.0,16.9332,16.9395,16.9204,16.9268,25400.0
2011-04-18 11:50:00,26.56,26.58,26.55,26.57,15800.0,16.9268,16.9395,16.9204,16.9332,15800.0
2011-04-18 12:00:00,26.57,26.58,26.55,26.58,21400.0,16.9332,16.9395,16.9204,16.9395,21400.0
2011-04-18 12:10:00,26.58,26.6,26.57,26.57,18600.0,16.9395,16.9523,16.9332,16.9332,18600.0
2011-04-18 12:20:00,26.57,26.57,26.54,26.57,26600.0,16.9332,16.9332,16.914,16.9332,26600.0
2011-04-18 12:30:00,26.56,26.58,26.55,26.58,22600.0,16.9268,16.9395,16.9204,16.9395,22600.0
2011-04-18 12:40:00,26.58,26.59,26.56,26.57,28000.0,16.9395,16.9459,16.9268,16.9332,28000.0
2011-04-18 12:50:00,26.56,26.56,26.54,26.55,24400.0,16.9268,16.9268,16.914,16.9204,24400.0
2011-04-18 13:00:00,26.55,26.55,26.55,26.55,17200.0,16.9204,16.9204,16.9204,16.9204,17200.0
2011-04-18 13:10:00,26.54,26.54,26.51,26.54,20600.0,16.914,16.914,16.8949,16.914,20600.0
2011-04-18 13:20:00,26.54,26.54,26.52,26.52,19000.0,16.914,16.914,16.9013,16.9013,19000.0
2011-04-18 13:30:00,26.52,26.57,26.52,26.56,16000.0,16.9013,16.9332,16.9013,16.9268,16000.0
2011-04-18 13:40:00,26.56,26.58,26.55,26.58,28200.0,16.9268,16.9395,16.9204,16.9395,28200.0
2011-04-18 13:50:00,26.58,26.63,26.58,26.6,27600.0,16.9395,16.9714,16.9395,16.9523,27600.0
2011-04-18 14:00:00,26.6,26.61,26.6,26.6,33200.0,16.9523,16.9587,16.9523,16.9523,33200.0
2011-04-18 14:10:00,26.6,26.62,26.6,26.62,17200.0,16.9523,16.965,16.9523,16.965,17200.0
2011-04-18 14:20:00,26.61,26.64,26.61,26.63,36000.0,16.9587,16.9778,16.9587,16.9714,36000.0
2011-04-18 14:30:00,26.63,26.67,26.63,26.67,18800.0,16.9714,16.9969,16.9714,16.9969,18800.0
2011-04-18 14:40:00,26.68,26.71,26.66,26.68,55000.0,17.0033,17.0224,16.9905,17.0033,55000.0
2011-04-18 14:50:00,26.68,26.68,26.65,26.65,42000.0,17.0033,17.0033,16.9841,16.9841,42000.0
2011-04-18 15:00:00,26.65,26.66,26.6,26.6,37600.0,16.9841,16.9905,16.9523,16.9523,37600.0
2011-04-18 15:10:00,26.61,26.69,26.61,26.68,38200.0,16.9587,17.0096,16.9587,17.0033,38200.0
2011-04-18 15:20:00,26.68,26.7,26.64,26.64,33600.0,17.0033,17.016,16.9778,16.9778,33600.0
2011-04-18 15:30:00,26.65,26.65,26.6,26.6,58600.0,16.9841,16.9841,16.9523,16.9523,58600.0
2011-04-18 15:40:00,26.6,26.62,26.58,26.59,70000.0,16.9523,16.965,16.9395,16.9459,70000.0
2011-04-18 15:50:00,26.59,26.63,26.57,26.6,154600.0,16.9459,16.9714,16.9332,16.9523,154600.0
2011-04-19 09:30:00,26.68,26.7,26.5,26.55,142600.0,17.0033,17.016,16.8885,16.9204,142600.0
2011-04-19 09:40:00,26.57,26.6,26.57,26.59,43800.0,16.9332,16.9523,16.9332,16.9459,43800.0
2011-04-19 09:50:00,26.59,26.59,26.54,26.55,46800.0,16.9459,16.9459,16.914,16.9204,46800.0
2011-04-19 10:00:00,26.55,26.55,26.43,26.46,117000.0,16.9204,16.9204,16.8439,16.8631,117000.0
2011-04-19 10:10:00,26.47,26.47,26.37,26.42,106000.0,16.8694,16.8694,16.8057,16.8376,106000.0
2011-04-19 10:20:00,26.42,26.45,26.4,26.43,54600.0,16.8376,16.8567,16.8248,16.8439,54600.0
2011-04-19 10:30:00,26.43,26.43,26.38,26.38,89200.0,16.8439,16.8439,16.8121,16.8121,89200.0
2011-04-19 10:40:00,26.38,26.43,26.38,26.4,51400.0,16.8121,16.8439,16.8121,16.8248,51400.0
2011-04-19 10:50:00,26.4,26.4,26.33,26.33,21600.0,16.8248,16.8248,16.7802,16.7802,21600.0
2011-04-19 11:00:00,26.33,26.36,26.32,26.34,49000.0,16.7802,16.7993,16.7738,16.7866,49000.0
2011-04-19 11:10:00,26.34,26.36,26.31,26.34,26200.0,16.7866,16.7993,16.7675,16.7866,26200.0
2011-04-19 11:20:00,26.33,26.34,26.32,26.34,36200.0,16.7802,16.7866,16.7738,16.7866,36200.0
2011-04-19 11:30:00,26.35,26.38,26.35,26.35,37400.0,16.793,16.8121,16.793,16.793,37400.0
2011-04-19 11:40:00,26.35,26.36,26.3,26.36,36400.0,16.793,16.7993,16.7611,16.7993,36400.0
2011-04-19 11:50:00,26.36,26.4,26.36,26.4,74800.0,16.7993,16.8248,16.7993,16.8248,74800.0
2011-04-19 12:00:00,26.4,26.43,26.4,26.41,23000.0,16.8248,16.8439,16.8248,16.8312,23000.0
2011-04-19 12:10:00,26.42,26.43,26.42,26.43,17200.0,16.8376,16.8439,16.8376,16.8439,17200.0
2011-04-19 12:20:00,26.43,26.43,26.42,26.42,6200.0,16.8439,16.8439,16.8376,16.8376,6200.0
2011-04-19 12:30:00,26.41,26.42,26.41,26.42,13800.0,16.8312,16.8376,16.8312,16.8376,13800.0
2011-04-19 12:40:00,26.42,26.43,26.42,26.43,28600.0,16.8376,16.8439,16.8376,16.8439,28600.0
2011-04-19 12:50:00,26.43,26.46,26.43,26.46,11600.0,16.8439,16.8631,16.8439,16.8631,11600.0
2011-04-19 13:00:00,26.46,26.49,26.46,26.46,36800.0,16.8631,16.8822,16.8631,16.8631,36800.0
2011-04-19 13:10:00,26.46,26.48,26.46,26.47,42000.0,16.8631,16.8758,16.8631,16.8694,42000.0
2011-04-19 13:20:00,26.47,26.48,26.43,26.44,30400.0,16.8694,16.8758,16.8439,16.8503,30400.0
2011-04-19 13:30:00,26.44,26.48,26.43,26.46,83200.0,16.8503,16.8758,16.8439,16.8631,83200.0
2011-04-19 13:40:00,26.45,26.5,26.45,26.49,60200.0,16.8567,16.8885,16.8567,16.8822,60200.0
2011-04-19 13:50:00,26.5,26.5,26.47,26.48,29200.0,16.8885,16.8885,16.8694,16.8758,29200.0
2011-04-19 14:00:00,26.48,26.5,26.48,26.5,29200.0,16.8758,16.8885,16.8758,16.8885,29200.0
2011-04-19 14:10:00,26.49,26.5,26.49,26.5,14200.0,16.8822,16.8885,16.8822,16.8885,14200.0
2011-04-19 14:20:00,26.5,26.5,26.49,26.5,46200.0,16.8885,16.8885,16.8822,16.8885,46200.0
2011-04-19 14:30:00,26.5,26.51,26.5,26.5,25400.0,16.8885,16.8949,16.8885,16.8885,25400.0
2011-04-19 14:40:00,26.51,26.53,26.5,26.51,44400.0,16.8949,16.9077,16.8885,16.8949,44400.0
2011-04-19 14:50:00,26.52,26.52,26.47,26.47,27200.0,16.9013,16.9013,16.8694,16.8694,27200.0
2011-04-19 15:00:00,26.47,26.51,26.47,26.5,35200.0,16.8694,16.8949,16.8694,16.8885,35200.0
2011-04-19 15:10:00,26.49,26.5,26.48,26.49,26200.0,16.8822,16.8885,16.8758,16.8822,26200.0
2011-04-19 15:20:00,26.49,26.49,26.45,26.45,40400.0,16.8822,16.8822,16.8567,16.8567,40400.0
2011-04-19 15:30:00,26.45,26.48,26.45,26.45,64600.0,16.8567,16.8758,16.8567,16.8567,64600.0
2011-04-19 15:40:00,26.46,26.48,26.45,26.47,140200.0,16.8631,16.8758,16.8567,16.8694,140200.0
2011-04-19 15:50:00,26.47,26.5,26.46,26.48,186200.0,16.8694,16.8885,16.8631,16.8758,186200.0
2011-04-20 09:30:00,26.75,26.8,26.71,26.8,59200.0,17.0479,17.0797,17.0224,17.0797,59200.0
2011-04-20 09:40:00,26.79,26.86,26.78,26.84,28600.0,17.0734,17.118,17.067,17.1052,28600.0
2011-04-20 09:50:00,26.84,26.88,26.82,26.82,23200.0,17.1052,17.1307,17.0925,17.0925,23200.0
2011-04-20 10:00:00,26.83,26.86,26.75,26.79,83000.0,17.0989,17.118,17.0479,17.0734,83000.0
2011-04-20 10:10:00,26.8,26.87,26.78,26.85,34000.0,17.0797,17.1244,17.067,17.1116,34000.0
2011-04-20 10:20:00,26.84,26.84,26.8,26.83,26000.0,17.1052,17.1052,17.0797,17.0989,26000.0
2011-04-20 10:30:00,26.83,26.83,26.79,26.79,32400.0,17.0989,17.0989,17.0734,17.0734,32400.0
2011-04-20 10:40:00,26.79,26.8,26.77,26.77,35600.0,17.0734,17.0797,17.0606,17.0606,35600.0
2011-04-20 10:50:00,26.77,26.84,26.77,26.83,53800.0,17.0606,17.1052,17.0606,17.0989,53800.0
2011-04-20 11:00:00,26.84,26.84,26.77,26.77,59600.0,17.1052,17.1052,17.0606,17.0606,59600.0
2011-04-20 11:10:00,26.77,26.78,26.75,26.77,14800.0,17.0606,17.067,17.0479,17.0606,14800.0
2011-04-20 11:20:00,26.78,26.78,26.75,26.75,30600.0,17.067,17.067,17.0479,17.0479,30600.0
2011-04-20 11:30:00,26.75,26.77,26.73,26.73,42000.0,17.0479,17.0606,17.0351,17.0351,42000.0
2011-04-20 11:40:00,26.74,26.77,26.73,26.75,80200.0,17.0415,17.0606,17.0351,17.0479,80200.0
2011-04-20 11:50:00,26.75,26.77,26.74,26.74,54400.0,17.0479,17.0606,17.0415,17.0415,54400.0
2011-04-20 12:00:00,26.75,26.77,26.74,26.76,41600.0,17.0479,17.0606,17.0415,17.0542,41600.0
2011-04-20 12:10:00,26.76,26.79,26.75,26.75,20400.0,17.0542,17.0734,17.0479,17.0479,20400.0
2011-04-20 12:20:00,26.76,26.78,26.75,26.76,23800.0,17.0542,17.067,17.0479,17.0542,23800.0
2011-04-20 12:30:00,26.76,26.77,26.74,26.75,24200.0,17.0542,17.0606,17.0415,17.0479,24200.0
2011-04-20 12:40:00,26.75,26.78,26.74,26.74,22800.0,17.0479,17.067,17.0415,17.0415,22800.0
2011-04-20 12:50:00,26.73,26.75,26.73,26.73,20600.0,17.0351,17.0479,17.0351,17.0351,20600.0
2011-04-20 13:00:00,26.73,26.75,26.72,26.74,20200.0,17.0351,17.0479,17.0288,17.0415,20200.0
2011-04-20 13:10:00,26.73,26.73,26.69,26.69,23200.0,17.0351,17.0351,17.0096,17.0096,23200.0
2011-04-20 13:20:00,26.7,26.73,26.7,26.73,25000.0,17.016,17.0351,17.016,17.0351,25000.0
2011-04-20 13:30:00,26.73,26.74,26.72,26.74,15800.0,17.0351,17.0415,17.0288,17.0415,15800.0
2011-04-20 13:40:00,26.75,26.75,26.74,26.75,20400.0,17.0479,17.0479,17.0415,17.0479,20400.0
2011-04-20 13:50:00,26.75,26.77,26.75,26.75,41000.0,17.0479,17.0606,17.0479,17.0479,41000.0
2011-04-20 14:00:00,26.77,26.77,26.74,26.74,11600.0,17.0606,17.0606,17.0415,17.0415,11600.0
2011-04-20 14:10:00,26.74,26.75,26.73,26.74,26000.0,17.0415,17.0479,17.0351,17.0415,26000.0
2011-04-20 14:20:00,26.73,26.74,26.71,26.71,24600.0,17.0351,17.0415,17.0224,17.0224,24600.0
2011-04-20 14:30:00,26.72,26.73,26.71,26.72,28400.0,17.0288,17.0351,17.0224,17.0288,28400.0
2011-04-20 14:40:00,26.73,26.73,26.71,26.71,26400.0,17.0351,17.0351,17.0224,17.0224,26400.0
2011-04-20 14:50:00,26.71,26.74,26.7,26.7,33800.0,17.0224,17.0415,17.016,17.016,33800.0
2011-04-20 15:00:00,26.71,26.71,26.68,26.7,44600.0,17.0224,17.0224,17.0033,17.016,44600.0
2011-04-20 15:10:00,26.7,26.72,26.7,26.72,37800.0,17.016,17.0288,17.016,17.0288,37800.0
2011-04-20 15:20:00,26.71,26.75,26.71,26.74,59000.0,17.0224,17.0479,17.0224,17.0415,59000.0
2011-04-20 15:30:00,26.74,26.75,26.74,26.75,57600.0,17.0415,17.0479,17.0415,17.0479,57600.0
2011-04-20 15:40:00,26.75,26.75,26.72,26.73,119600.0,17.0479,17.0479,17.0288,17.0351,119600.0
2011-04-20 15:50:00,26.73,26.75,26.71,26.73,239400.0,17.0351,17.0479,17.0224,17.0351,239400.0
2011-04-21 09:30:00,26.77,26.82,26.73,26.77,61400.0,17.0606,17.0925,17.0351,17.0606,61400.0
2011-04-21 09:40:00,26.78,26.78,26.68,26.7,72400.0,17.067,17.067,17.0033,17.016,72400.0
2011-04-21 09:50:00,26.7,26.74,26.7,26.74,48000.0,17.016,17.0415,17.016,17.0415,48000.0
2011-04-21 10:00:00,26.73,26.82,26.7,26.82,42400.0,17.0351,17.0925,17.016,17.0925,42400.0
2011-04-21 10:10:00,26.82,26.84,26.81,26.84,26800.0,17.0925,17.1052,17.0861,17.1052,26800.0
2011-04-21 10:20:00,26.84,26.84,26.79,26.8,35600.0,17.1052,17.1052,17.0734,17.0797,35600.0
2011-04-21 10:30:00,26.79,26.82,26.79,26.81,19600.0,17.0734,17.0925,17.0734,17.0861,19600.0
2011-04-21 10:40:00,26.82,26.82,26.75,26.75,45200.0,17.0925,17.0925,17.0479,17.0479,45200.0
2011-04-21 10:50:00,26.74,26.75,26.72,26.73,34200.0,17.0415,17.0479,17.0288,17.0351,34200.0
2011-04-21 11:00:00,26.73,26.78,26.73,26.78,13200.0,17.0351,17.067,17.0351,17.067,13200.0
2011-04-21 11:10:00,26.78,26.79,26.78,26.78,8400.0,17.067,17.0734,17.067,17.067,8400.0
2011-04-21 11:20:00,26.78,26.78,26.72,26.75,59000.0,17.067,17.067,17.0288,17.0479,59000.0
2011-04-21 11:30:00,26.74,26.75,26.73,26.73,28400.0,17.0415,17.0479,17.0351,17.0351,28400.0
2011-04-21 11:40:00,26.73,26.74,26.71,26.72,23400.0,17.0351,17.0415,17.0224,17.0288,23400.0
2011-04-21 11:50:00,26.72,26.73,26.7,26.71,15400.0,17.0288,17.0351,17.016,17.0224,15400.0
2011-04-21 12:00:00,26.7,26.73,26.7,26.7,39600.0,17.016,17.0351,17.016,17.016,39600.0
2011-04-21 12:10:00,26.7,26.71,26.7,26.71,28000.0,17.016,17.0224,17.016,17.0224,28000.0
2011-04-21 12:20:00,26.71,26.71,26.7,26.71,7200.0,17.0224,17.0224,17.016,17.0224,7200.0
2011-04-21 12:30:00,26.71,26.71,26.7,26.71,7600.0,17.0224,17.0224,17.016,17.0224,7600.0
2011-04-21 12:40:00,26.7,26.71,26.7,26.71,8800.0,17.016,17.0224,17.016,17.0224,8800.0
2011-04-21 12:50:00,26.71,26.71,26.7,26.7,6800.0,17.0224,17.0224,17.016,17.016,6800.0
2011-04-21 13:00:00,26.7,26.7,26.68,26.68,36600.0,17.016,17.016,17.0033,17.0033,36600.0
2011-04-21 13:10:00,26.69,26.71,26.69,26.7,19000.0,17.0096,17.0224,17.0096,17.016,19000.0
2011-04-21 13:20:00,26.71,26.71,26.7,26.71,13600.0,17.0224,17.0224,17.016,17.0224,13600.0
2011-04-21 13:30:00,26.71,26.71,26.71,26.71,7400.0,17.0224,17.0224,17.0224,17.0224,7400.0
2011-04-21 13:40:00,26.71,26.72,26.7,26.7,38200.0,17.0224,17.0288,17.016,17.016,38200.0
2011-04-21 13:50:00,26.71,26.72,26.7,26.72,24400.0,17.0224,17.0288,17.016,17.0288,24400.0
2011-04-21 14:00:00,26.72,26.72,26.72,26.72,11000.0,17.0288,17.0288,17.0288,17.0288,11000.0
2011-04-21 14:10:00,26.72,26.72,26.72,26.72,22000.0,17.0288,17.0288,17.0288,17.0288,22000.0
2011-04-21 14:20:00,26.72,26.72,26.69,26.7,31400.0,17.0288,17.0288,17.0096,17.016,31400.0
2011-04-21 14:30:00,26.7,26.7,26.69,26.7,48800.0,17.016,17.016,17.0096,17.016,48800.0
2011-04-21 14:40:00,26.69,26.69,26.68,26.68,37000.0,17.0096,17.0096,17.0033,17.0033,37000.0
2011-04-21 14:50:00,26.68,26.68,26.67,26.67,38600.0,17.0033,17.0033,16.9969,16.9969,38600.0
2011-04-21 15:00:00,26.67,26.67,26.67,26.67,39200.0,16.9969,16.9969,16.9969,16.9969,39200.0
2011-04-21 15:10:00,26.67,26.67,26.67,26.67,12600.0,16.9969,16.9969,16.9969,16.9969,12600.0
2011-04-21 15:20:00,26.67,26.68,26.66,26.67,39200.0,16.9969,17.0033,16.9905,16.9969,39200.0
2011-04-21 15:30:00,26.67,26.68,26.66,26.66,43200.0,16.9969,17.0033,16.9905,16.9905,43200.0
2011-04-21 15:40:00,26.66,26.71,26.66,26.71,109600.0,16.9905,17.0224,16.9905,17.0224,109600.0
2011-04-21 15:50:00,26.7,26.73,26.7,26.72,142400.0,17.016,17.0351,17.016,17.0288,142400.0
2011-04-25 09:30:00,26.68,26.75,26.67,26.69,34400.0,17.0033,17.0479,16.9969,17.0096,34400.0
2011-04-25 09:40:00,26.68,26.75,26.68,26.75,16600.0,17.0033,17.0479,17.0033,17.0479,16600.0
2011-04-25 09:50:00,26.76,26.8,26.75,26.8,19200.0,17.0542,17.0797,17.0479,17.0797,19200.0
2011-04-25 10:00:00,26.78,26.82,26.75,26.76,27400.0,17.067,17.0925,17.0479,17.0542,27400.0
2011-04-25 10:10:00,26.76,26.81,26.75,26.78,37600.0,17.0542,17.0861,17.0479,17.067,37600.0
2011-04-25 10:20:00,26.77,26.77,26.72,26.75,29800.0,17.0606,17.0606,17.0288,17.0479,29800.0
2011-04-25 10:30:00,26.75,26.79,26.75,26.78,17400.0,17.0479,17.0734,17.0479,17.067,17400.0
2011-04-25 10:40:00,26.79,26.79,26.74,26.75,15200.0,17.0734,17.0734,17.0415,17.0479,15200.0
2011-04-25 10:50:00,26.75,26.75,26.72,26.74,15400.0,17.0479,17.0479,17.0288,17.0415,15400.0
2011-04-25 11:00:00,26.73,26.75,26.71,26.72,20000.0,17.0351,17.0479,17.0224,17.0288,20000.0
2011-04-25 11:10:00,26.72,26.75,26.72,26.75,10800.0,17.0288,17.0479,17.0288,17.0479,10800.0
2011-04-25 11:20:00,26.75,26.79,26.75,26.79,18600.0,17.0479,17.0734,17.0479,17.0734,18600.0
2011-04-25 11:30:00,26.79,26.8,26.79,26.79,17400.0,17.0734,17.0797,17.0734,17.0734,17400.0
2011-04-25 11:40:00,26.8,26.82,26.79,26.81,10200.0,17.0797,17.0925,17.0734,17.0861,10200.0
2011-04-25 11:50:00,26.82,26.85,26.8,26.83,22000.0,17.0925,17.1116,17.0797,17.0989,22000.0
2011-04-25 12:00:00,26.84,26.84,26.82,26.84,9600.0,17.1052,17.1052,17.0925,17.1052,9600.0
2011-04-25 12:10:00,26.84,26.85,26.83,26.83,9200.0,17.1052,17.1116,17.0989,17.0989,9200.0
2011-04-25 12:20:00,26.83,26.85,26.83,26.85,8600.0,17.0989,17.1116,17.0989,17.1116,8600.0
2011-04-25 12:30:00,26.85,26.86,26.84,26.85,14200.0,17.1116,17.118,17.1052,17.1116,14200.0
2011-04-25 12:40:00,26.85,26.86,26.84,26.86,7400.0,17.1116,17.118,17.1052,17.118,7400.0
2011-04-25 12:50:00,26.86,26.88,26.86,26.86,11000.0,17.118,17.1307,17.118,17.118,11000.0
2011-04-25 13:00:00,26.86,26.86,26.84,26.85,72200.0,17.118,17.118,17.1052,17.1116,72200.0
2011-04-25 13:10:00,26.85,26.88,26.85,26.88,9800.0,17.1116,17.1307,17.1116,17.1307,9800.0
2011-04-25 13:20:00,26.88,26.88,26.86,26.87,7800.0,17.1307,17.1307,17.118,17.1244,7800.0
2011-04-25 13:30:00,26.87,26.89,26.86,26.89,10800.0,17.1244,17.1371,17.118,17.1371,10800.0
2011-04-25 13:40:00,26.88,26.89,26.88,26.88,8000.0,17.1307,17.1371,17.1307,17.1307,8000.0
2011-04-25 13:50:00,26.89,26.91,26.89,26.91,13800.0,17.1371,17.1498,17.1371,17.1498,13800.0
2011-04-25 14:00:00,26.91,26.94,26.9,26.92,21600.0,17.1498,17.169,17.1435,17.1562,21600.0
2011-04-25 14:10:00,26.93,26.93,26.92,26.92,13200.0,17.1626,17.1626,17.1562,17.1562,13200.0
2011-04-25 14:20:00,26.93,26.93,26.91,26.91,16200.0,17.1626,17.1626,17.1498,17.1498,16200.0
2011-04-25 14:30:00,26.91,26.93,26.91,26.93,11800.0,17.1498,17.1626,17.1498,17.1626,11800.0
2011-04-25 14:40:00,26.93,26.93,26.9,26.9,13800.0,17.1626,17.1626,17.1435,17.1435,13800.0
2011-04-25 14:50:00,26.9,26.92,26.9,26.91,14000.0,17.1435,17.1562,17.1435,17.1498,14000.0
2011-04-25 15:00:00,26.9,26.91,26.89,26.9,40200.0,17.1435,17.1498,17.1371,17.1435,40200.0
2011-04-25 15:10:00,26.9,26.9,26.89,26.9,31200.0,17.1435,17.1435,17.1371,17.1435,31200.0
2011-04-25 15:20:00,26.89,26.9,26.88,26.9,33400.0,17.1371,17.1435,17.1307,17.1435,33400.0
2011-04-25 15:30:00,26.9,26.92,26.89,26.92,99200.0,17.1435,17.1562,17.1371,17.1562,99200.0
2011-04-25 15:40:00,26.92,26.92,26.9,26.91,132600.0,17.1562,17.1562,17.1435,17.1498,132600.0
2011-04-25 15:50:00,26.91,26.96,26.89,26.94,396200.0,17.1498,17.1817,17.1371,17.169,396200.0
2011-04-26 09:30:00,27.0,27.0,26.93,27.0,36800.0,17.2072,17.2072,17.1626,17.2072,36800.0
2011-04-26 09:40:00,26.98,27.01,26.97,26.99,37600.0,17.1945,17.2136,17.1881,17.2008,37600.0
2011-04-26 09:50:00,26.98,27.04,26.98,27.03,36000.0,17.1945,17.2327,17.1945,17.2263,36000.0
2011-04-26 10:00:00,27.03,27.07,27.0,27.0,18600.0,17.2263,17.2518,17.2072,17.2072,18600.0
2011-04-26 10:10:00,27.0,27.08,27.0,27.05,25600.0,17.2072,17.2582,17.2072,17.2391,25600.0
2011-04-26 10:20:00,27.06,27.11,27.06,27.07,22800.0,17.2454,17.2773,17.2454,17.2518,22800.0
2011-04-26 10:30:00,27.07,27.11,27.07,27.11,13600.0,17.2518,17.2773,17.2518,17.2773,13600.0
2011-04-26 10:40:00,27.1,27.12,27.1,27.11,20200.0,17.2709,17.2837,17.2709,17.2773,20200.0
2011-04-26 10:50:00,27.11,27.13,27.11,27.11,29200.0,17.2773,17.2901,17.2773,17.2773,29200.0
2011-04-26 11:00:00,27.11,27.11,27.08,27.09,31200.0,17.2773,17.2773,17.2582,17.2646,31200.0
2011-04-26 11:10:00,27.08,27.1,27.07,27.09,15800.0,17.2582,17.2709,17.2518,17.2646,15800.0
2011-04-26 11:20:00,27.09,27.12,27.09,27.12,26400.0,17.2646,17.2837,17.2646,17.2837,26400.0
2011-04-26 11:30:00,27.12,27.14,27.1,27.11,34200.0,17.2837,17.2964,17.2709,17.2773,34200.0
2011-04-26 11:40:00,27.1,27.11,27.1,27.11,20000.0,17.2709,17.2773,17.2709,17.2773,20000.0
2011-04-26 11:50:00,27.11,27.13,27.1,27.12,22000.0,17.2773,17.2901,17.2709,17.2837,22000.0
2011-04-26 12:00:00,27.11,27.16,27.11,27.12,25600.0,17.2773,17.3092,17.2773,17.2837,25600.0
2011-04-26 12:10:00,27.13,27.14,27.11,27.13,10600.0,17.2901,17.2964,17.2773,17.2901,10600.0
2011-04-26 12:20:00,27.13,27.16,27.11,27.14,17200.0,17.2901,17.3092,17.2773,17.2964,17200.0
2011-04-26 12:30:00,27.14,27.16,27.13,27.16,16200.0,17.2964,17.3092,17.2901,17.3092,16200.0
2011-04-26 12:40:00,27.16,27.17,27.15,27.16,23600.0,17.3092,17.3155,17.3028,17.3092,23600.0
2011-04-26 12:50:00,27.16,27.19,27.15,27.19,20400.0,17.3092,17.3283,17.3028,17.3283,20400.0
2011-04-26 13:00:00,27.18,27.21,27.18,27.19,20600.0,17.3219,17.341,17.3219,17.3283,20600.0
2011-04-26 13:10:00,27.18,27.18,27.16,27.16,18600.0,17.3219,17.3219,17.3092,17.3092,18600.0
2011-04-26 13:20:00,27.17,27.17,27.16,27.16,8000.0,17.3155,17.3155,17.3092,17.3092,8000.0
2011-04-26 13:30:00,27.16,27.16,27.13,27.14,25200.0,17.3092,17.3092,17.2901,17.2964,25200.0
2011-04-26 13:40:00,27.14,27.14,27.12,27.12,9600.0,17.2964,17.2964,17.2837,17.2837,9600.0
2011-04-26 13:50:00,27.13,27.14,27.12,27.12,14400.0,17.2901,17.2964,17.2837,17.2837,14400.0
2011-04-26 14:00:00,27.13,27.15,27.12,27.14,26400.0,17.2901,17.3028,17.2837,17.2964,26400.0
2011-04-26 14:10:00,27.14,27.15,27.13,27.15,15600.0,17.2964,17.3028,17.2901,17.3028,15600.0
2011-04-26 14:20:00,27.15,27.18,27.14,27.18,23000.0,17.3028,17.3219,17.2964,17.3219,23000.0
2011-04-26 14:30:00,27.17,27.18,27.15,27.17,26600.0,17.3155,17.3219,17.3028,17.3155,26600.0
2011-04-26 14:40:00,27.17,27.18,27.16,27.16,27200.0,17.3155,17.3219,17.3092,17.3092,27200.0
2011-04-26 14:50:00,27.16,27.17,27.14,27.14,14600.0,17.3092,17.3155,17.2964,17.2964,14600.0
2011-04-26 15:00:00,27.14,27.15,27.14,27.15,32000.0,17.2964,17.3028,17.2964,17.3028,32000.0
2011-04-26 15:10:00,27.15,27.17,27.14,27.14,32000.0,17.3028,17.3155,17.2964,17.2964,32000.0
2011-04-26 15:20:00,27.14,27.15,27.13,27.14,34600.0,17.2964,17.3028,17.2901,17.2964,34600.0
2011-04-26 15:30:00,27.13,27.15,27.13,27.14,40400.0,17.2901,17.3028,17.2901,17.2964,40400.0
2011-04-26 15:40:00,27.14,27.15,27.13,27.15,46200.0,17.2964,17.3028,17.2901,17.3028,46200.0
2011-04-26 15:50:00,27.14,27.15,27.13,27.15,129000.0,17.2964,17.3028,17.2901,17.3028,129000.0
2011-04-27 09:30:00,27.21,27.23,27.17,27.18,24200.0,17.341,17.3538,17.3155,17.3219,24200.0
2011-04-27 09:40:00,27.2,27.25,27.17,27.24,85400.0,17.3347,17.3665,17.3155,17.3602,85400.0
2011-04-27 09:50:00,27.24,27.29,27.23,27.27,51400.0,17.3602,17.392,17.3538,17.3793,51400.0
2011-04-27 10:00:00,27.27,27.27,27.23,27.25,46400.0,17.3793,17.3793,17.3538,17.3665,46400.0
2011-04-27 10:10:00,27.25,27.35,27.25,27.35,33600.0,17.3665,17.4303,17.3665,17.4303,33600.0
2011-04-27 10:20:00,27.35,27.36,27.34,27.34,33200.0,17.4303,17.4366,17.4239,17.4239,33200.0
2011-04-27 10:30:00,27.34,27.38,27.3,27.38,58000.0,17.4239,17.4494,17.3984,17.4494,58000.0
2011-04-27 10:40:00,27.37,27.38,27.34,27.34,18800.0,17.443,17.4494,17.4239,17.4239,18800.0
2011-04-27 10:50:00,27.33,27.35,27.29,27.29,58600.0,17.4175,17.4303,17.392,17.392,58600.0
2011-04-27 11:00:00,27.29,27.34,27.29,27.33,21000.0,17.392,17.4239,17.392,17.4175,21000.0
2011-04-27 11:10:00,27.33,27.35,27.31,27.35,30200.0,17.4175,17.4303,17.4048,17.4303,30200.0
2011-04-27 11:20:00,27.35,27.36,27.34,27.36,23000.0,17.4303,17.4366,17.4239,17.4366,23000.0
2011-04-27 11:30:00,27.36,27.36,27.34,27.34,12600.0,17.4366,17.4366,17.4239,17.4239,12600.0
2011-04-27 11:40:00,27.34,27.38,27.33,27.38,45600.0,17.4239,17.4494,17.4175,17.4494,45600.0
2011-04-27 11:50:00,27.37,27.37,27.32,27.32,27800.0,17.443,17.443,17.4111,17.4111,27800.0
2011-04-27 12:00:00,27.32,27.32,27.28,27.3,25400.0,17.4111,17.4111,17.3856,17.3984,25400.0
2011-04-27 12:10:00,27.3,27.3,27.28,27.29,9800.0,17.3984,17.3984,17.3856,17.392,9800.0
2011-04-27 12:20:00,27.29,27.29,27.27,27.27,10400.0,17.392,17.392,17.3793,17.3793,10400.0
2011-04-27 12:30:00,27.26,27.35,27.26,27.35,31000.0,17.3729,17.4303,17.3729,17.4303,31000.0
2011-04-27 12:40:00,27.34,27.36,27.31,27.32,30600.0,17.4239,17.4366,17.4048,17.4111,30600.0
2011-04-27 12:50:00,27.31,27.32,27.28,27.3,13200.0,17.4048,17.4111,17.3856,17.3984,13200.0
2011-04-27 13:00:00,27.3,27.3,27.27,27.28,15400.0,17.3984,17.3984,17.3793,17.3856,15400.0
2011-04-27 13:10:00,27.28,27.3,27.27,27.3,9400.0,17.3856,17.3984,17.3793,17.3984,9400.0
2011-04-27 13:20:00,27.3,27.31,27.29,27.31,18600.0,17.3984,17.4048,17.392,17.4048,18600.0
2011-04-27 13:30:00,27.3,27.33,27.3,27.33,23800.0,17.3984,17.4175,17.3984,17.4175,23800.0
2011-04-27 13:40:00,27.33,27.33,27.3,27.32,14800.0,17.4175,17.4175,17.3984,17.4111,14800.0
2011-04-27 13:50:00,27.32,27.33,27.31,27.32,14200.0,17.4111,17.4175,17.4048,17.4111,14200.0
2011-04-27 14:00:00,27.32,27.34,27.32,27.32,15200.0,17.4111,17.4239,17.4111,17.4111,15200.0
2011-04-27 14:10:00,27.32,27.32,27.28,27.29,24400.0,17.4111,17.4111,17.3856,17.392,24400.0
2011-04-27 14:20:00,27.29,27.32,27.27,27.28,22800.0,17.392,17.4111,17.3793,17.3856,22800.0
2011-04-27 14:30:00,27.29,27.32,27.28,27.31,13000.0,17.392,17.4111,17.3856,17.4048,13000.0
2011-04-27 14:40:00,27.31,27.32,27.3,27.3,23800.0,17.4048,17.4111,17.3984,17.3984,23800.0
2011-04-27 14:50:00,27.31,27.35,27.31,27.35,22800.0,17.4048,17.4303,17.4048,17.4303,22800.0
2011-04-27 15:00:00,27.36,27.36,27.34,27.36,34200.0,17.4366,17.4366,17.4239,17.4366,34200.0
2011-04-27 15:10:00,27.36,27.36,27.34,27.35,17400.0,17.4366,17.4366,17.4239,17.4303,17400.0
2011-04-27 15:20:00,27.35,27.38,27.35,27.38,16800.0,17.4303,17.4494,17.4303,17.4494,16800.0
2011-04-27 15:30:00,27.37,27.45,27.37,27.45,70200.0,17.443,17.494,17.443,17.494,70200.0
2011-04-27 15:40:00,27.46,27.49,27.45,27.47,95800.0,17.5004,17.5195,17.494,17.5067,95800.0
2011-04-27 15:50:00,27.48,27.48,27.43,27.45,117600.0,17.5131,17.5131,17.4812,17.494,117600.0
2011-04-28 09:30:00,27.38,27.42,27.32,27.34,67200.0,17.4494,17.4749,17.4111,17.4239,67200.0
2011-04-28 09:40:00,27.34,27.42,27.34,27.36,67000.0,17.4239,17.4749,17.4239,17.4366,67000.0
2011-04-28 09:50:00,27.36,27.39,27.27,27.3,53400.0,17.4366,17.4558,17.3793,17.3984,53400.0
2011-04-28 10:00:00,27.29,27.32,27.27,27.31,30600.0,17.392,17.4111,17.3793,17.4048,30600.0
2011-04-28 10:10:00,27.32,27.36,27.31,27.32,32400.0,17.4111,17.4366,17.4048,17.4111,32400.0
2011-04-28 10:20:00,27.32,27.33,27.3,27.33,29000.0,17.4111,17.4175,17.3984,17.4175,29000.0
2011-04-28 10:30:00,27.33,27.33,27.3,27.3,17600.0,17.4175,17.4175,17.3984,17.3984,17600.0
2011-04-28 10:40:00,27.31,27.33,27.3,27.32,25400.0,17.4048,17.4175,17.3984,17.4111,25400.0
2011-04-28 10:50:00,27.31,27.38,27.31,27.38,18000.0,17.4048,17.4494,17.4048,17.4494,18000.0
2011-04-28 11:00:00,27.38,27.4,27.38,27.39,15600.0,17.4494,17.4621,17.4494,17.4558,15600.0
2011-04-28 11:10:00,27.39,27.42,27.39,27.42,7800.0,17.4558,17.4749,17.4558,17.4749,7800.0
2011-04-28 11:20:00,27.42,27.43,27.37,27.38,32600.0,17.4749,17.4812,17.443,17.4494,32600.0
2011-04-28 11:30:00,27.37,27.39,27.37,27.38,20000.0,17.443,17.4558,17.443,17.4494,20000.0
2011-04-28 11:40:00,27.38,27.41,27.37,27.39,14200.0,17.4494,17.4685,17.443,17.4558,14200.0
2011-04-28 11:50:00,27.38,27.39,27.36,27.38,37600.0,17.4494,17.4558,17.4366,17.4494,37600.0
2011-04-28 12:00:00,27.38,27.4,27.37,27.4,45800.0,17.4494,17.4621,17.443,17.4621,45800.0
2011-04-28 12:10:00,27.39,27.43,27.38,27.43,73600.0,17.4558,17.4812,17.4494,17.4812,73600.0
2011-04-28 12:20:00,27.43,27.45,27.43,27.45,12400.0,17.4812,17.494,17.4812,17.494,12400.0
2011-04-28 12:30:00,27.45,27.46,27.43,27.45,17800.0,17.494,17.5004,17.4812,17.494,17800.0
2011-04-28 12:40:00,27.45,27.47,27.45,27.46,10800.0,17.494,17.5067,17.494,17.5004,10800.0
2011-04-28 12:50:00,27.46,27.46,27.4,27.45,138600.0,17.5004,17.5004,17.4621,17.494,138600.0
2011-04-28 13:00:00,27.46,27.47,27.44,27.45,22400.0,17.5004,17.5067,17.4876,17.494,22400.0
2011-04-28 13:10:00,27.45,27.45,27.43,27.43,20400.0,17.494,17.494,17.4812,17.4812,20400.0
2011-04-28 13:20:00,27.42,27.47,27.42,27.47,55400.0,17.4749,17.5067,17.4749,17.5067,55400.0
2011-04-28 13:30:00,27.47,27.5,27.47,27.49,21200.0,17.5067,17.5259,17.5067,17.5195,21200.0
2011-04-28 13:40:00,27.49,27.5,27.49,27.49,14200.0,17.5195,17.5259,17.5195,17.5195,14200.0
2011-04-28 13:50:00,27.5,27.5,27.49,27.49,19000.0,17.5259,17.5259,17.5195,17.5195,19000.0
2011-04-28 14:00:00,27.49,27.5,27.49,27.49,19800.0,17.5195,17.5259,17.5195,17.5195,19800.0
2011-04-28 14:10:00,27.49,27.5,27.49,27.5,20600.0,17.5195,17.5259,17.5195,17.5259,20600.0
2011-04-28 14:20:00,27.5,27.5,27.49,27.5,20200.0,17.5259,17.5259,17.5195,17.5259,20200.0
2011-04-28 14:30:00,27.5,27.5,27.48,27.5,24800.0,17.5259,17.5259,17.5131,17.5259,24800.0
2011-04-28 14:40:00,27.5,27.53,27.49,27.53,47000.0,17.5259,17.545,17.5195,17.545,47000.0
2011-04-28 14:50:00,27.53,27.54,27.52,27.52,27600.0,17.545,17.5513,17.5386,17.5386,27600.0
2011-04-28 15:00:00,27.52,27.53,27.5,27.5,25400.0,17.5386,17.545,17.5259,17.5259,25400.0
2011-04-28 15:10:00,27.5,27.52,27.5,27.52,46400.0,17.5259,17.5386,17.5259,17.5386,46400.0
2011-04-28 15:20:00,27.52,27.55,27.52,27.55,43600.0,17.5386,17.5577,17.5386,17.5577,43600.0
2011-04-28 15:30:00,27.55,27.59,27.55,27.58,53000.0,17.5577,17.5832,17.5577,17.5768,53000.0
2011-04-28 15:40:00,27.58,27.61,27.57,27.58,59400.0,17.5768,17.596,17.5705,17.5768,59400.0
2011-04-28 15:50:00,27.58,27.59,27.54,27.56,118400.0,17.5768,17.5832,17.5513,17.5641,118400.0
2011-04-29 09:30:00,27.54,27.54,27.4,27.47,46000.0,17.5513,17.5513,17.4621,17.5067,46000.0
2011-04-29 09:40:00,27.46,27.5,27.45,27.5,41800.0,17.5004,17.5259,17.494,17.5259,41800.0
2011-04-29 09:50:00,27.49,27.5,27.46,27.5,26200.0,17.5195,17.5259,17.5004,17.5259,26200.0
2011-04-29 10:00:00,27.5,27.56,27.49,27.55,52400.0,17.5259,17.5641,17.5195,17.5577,52400.0
2011-04-29 10:10:00,27.55,27.58,27.55,27.58,43600.0,17.5577,17.5768,17.5577,17.5768,43600.0
2011-04-29 10:20:00,27.58,27.58,27.53,27.54,45800.0,17.5768,17.5768,17.545,17.5513,45800.0
2011-04-29 10:30:00,27.54,27.55,27.52,27.54,54400.0,17.5513,17.5577,17.5386,17.5513,54400.0
2011-04-29 10:40:00,27.54,27.54,27.5,27.5,37400.0,17.5513,17.5513,17.5259,17.5259,37400.0
2011-04-29 10:50:00,27.5,27.54,27.5,27.53,23000.0,17.5259,17.5513,17.5259,17.545,23000.0
2011-04-29 11:00:00,27.54,27.54,27.5,27.51,38800.0,17.5513,17.5513,17.5259,17.5322,38800.0
2011-04-29 11:10:00,27.51,27.52,27.49,27.49,19600.0,17.5322,17.5386,17.5195,17.5195,19600.0
2011-04-29 11:20:00,27.49,27.52,27.49,27.52,37800.0,17.5195,17.5386,17.5195,17.5386,37800.0
2011-04-29 11:30:00,27.52,27.53,27.5,27.5,63600.0,17.5386,17.545,17.5259,17.5259,63600.0
2011-04-29 11:40:00,27.5,27.5,27.48,27.49,36200.0,17.5259,17.5259,17.5131,17.5195,36200.0
2011-04-29 11:50:00,27.5,27.52,27.47,27.47,69800.0,17.5259,17.5386,17.5067,17.5067,69800.0
2011-04-29 12:00:00,27.48,27.51,27.47,27.5,34000.0,17.5131,17.5322,17.5067,17.5259,34000.0
2011-04-29 12:10:00,27.5,27.54,27.5,27.53,26800.0,17.5259,17.5513,17.5259,17.545,26800.0
2011-04-29 12:20:00,27.53,27.53,27.49,27.5,71000.0,17.545,17.545,17.5195,17.5259,71000.0
2011-04-29 12:30:00,27.5,27.54,27.49,27.52,58200.0,17.5259,17.5513,17.5195,17.5386,58200.0
2011-04-29 12:40:00,27.51,27.55,27.5,27.55,61000.0,17.5322,17.5577,17.5259,17.5577,61000.0
2011-04-29 12:50:00,27.55,27.56,27.54,27.55,32000.0,17.5577,17.5641,17.5513,17.5577,32000.0
2011-04-29 13:00:00,27.55,27.56,27.55,27.55,20800.0,17.5577,17.5641,17.5577,17.5577,20800.0
2011-04-29 13:10:00,27.55,27.55,27.53,27.53,11000.0,17.5577,17.5577,17.545,17.545,11000.0
2011-04-29 13:20:00,27.53,27.55,27.52,27.54,15000.0,17.545,17.5577,17.5386,17.5513,15000.0
2011-04-29 13:30:00,27.54,27.54,27.53,27.53,27400.0,17.5513,17.5513,17.545,17.545,27400.0
2011-04-29 13:40:00,27.53,27.55,27.53,27.54,22400.0,17.545,17.5577,17.545,17.5513,22400.0
2011-04-29 13:50:00,27.54,27.55,27.53,27.53,20200.0,17.5513,17.5577,17.545,17.545,20200.0
2011-04-29 14:00:00,27.53,27.54,27.53,27.54,13600.0,17.545,17.5513,17.545,17.5513,13600.0
2011-04-29 14:10:00,27.54,27.56,27.54,27.54,26600.0,17.5513,17.5641,17.5513,17.5513,26600.0
2011-04-29 14:20:00,27.54,27.56,27.54,27.55,23400.0,17.5513,17.5641,17.5513,17.5577,23400.0
2011-04-29 14:30:00,27.55,27.59,27.55,27.58,28200.0,17.5577,17.5832,17.5577,17.5768,28200.0
2011-04-29 14:40:00,27.58,27.58,27.55,27.55,27000.0,17.5768,17.5768,17.5577,17.5577,27000.0
2011-04-29 14:50:00,27.55,27.55,27.54,27.54,39800.0,17.5577,17.5577,17.5513,17.5513,39800.0
2011-04-29 15:00:00,27.54,27.54,27.51,27.53,42000.0,17.5513,17.5513,17.5322,17.545,42000.0
2011-04-29 15:10:00,27.53,27.53,27.5,27.52,47600.0,17.545,17.545,17.5259,17.5386,47600.0
2011-04-29 15:20:00,27.51,27.53,27.5,27.5,57400.0,17.5322,17.545,17.5259,17.5259,57400.0
2011-04-29 15:30:00,27.51,27.54,27.51,27.53,60200.0,17.5322,17.5513,17.5322,17.545,60200.0
2011-04-29 15:40:00,27.53,27.56,27.52,27.55,187400.0,17.545,17.5641,17.5386,17.5577,187400.0
2011-04-29 15:50:00,27.56,27.59,27.53,27.54,294600.0,17.5641,17.5832,17.545,17.5513,294600.0
2011-05-02 09:30:00,27.63,27.7,27.61,27.63,40200.0,17.6087,17.6533,17.596,17.6087,40200.0
2011-05-02 09:40:00,27.65,27.65,27.56,27.61,34600.0,17.6214,17.6214,17.5641,17.596,34600.0
2011-05-02 09:50:00,27.61,27.61,27.58,27.59,52200.0,17.596,17.596,17.5768,17.5832,52200.0
2011-05-02 10:00:00,27.58,27.61,27.58,27.58,25200.0,17.5768,17.596,17.5768,17.5768,25200.0
2011-05-02 10:10:00,27.59,27.61,27.59,27.61,33400.0,17.5832,17.596,17.5832,17.596,33400.0
2011-05-02 10:20:00,27.6,27.72,27.6,27.72,77400.0,17.5896,17.6661,17.5896,17.6661,77400.0
2011-05-02 10:30:00,27.73,27.74,27.7,27.74,72800.0,17.6724,17.6788,17.6533,17.6788,72800.0
2011-05-02 10:40:00,27.73,27.73,27.66,27.67,27200.0,17.6724,17.6724,17.6278,17.6342,27200.0
2011-05-02 10:50:00,27.68,27.68,27.64,27.64,13600.0,17.6406,17.6406,17.6151,17.6151,13600.0
2011-05-02 11:00:00,27.64,27.64,27.6,27.61,21000.0,17.6151,17.6151,17.5896,17.596,21000.0
2011-05-02 11:10:00,27.62,27.62,27.57,27.58,61400.0,17.6023,17.6023,17.5705,17.5768,61400.0
2011-05-02 11:20:00,27.58,27.61,27.56,27.61,38400.0,17.5768,17.596,17.5641,17.596,38400.0
2011-05-02 11:30:00,27.61,27.61,27.55,27.56,57400.0,17.596,17.596,17.5577,17.5641,57400.0
2011-05-02 11:40:00,27.56,27.57,27.53,27.54,36400.0,17.5641,17.5705,17.545,17.5513,36400.0
2011-05-02 11:50:00,27.53,27.56,27.53,27.55,21800.0,17.545,17.5641,17.545,17.5577,21800.0
2011-05-02 12:00:00,27.55,27.56,27.53,27.53,20600.0,17.5577,17.5641,17.545,17.545,20600.0
2011-05-02 12:10:00,27.54,27.56,27.52,27.53,25800.0,17.5513,17.5641,17.5386,17.545,25800.0
2011-05-02 12:20:00,27.54,27.56,27.5,27.51,36000.0,17.5513,17.5641,17.5259,17.5322,36000.0
2011-05-02 12:30:00,27.5,27.5,27.46,27.47,49800.0,17.5259,17.5259,17.5004,17.5067,49800.0
2011-05-02 12:40:00,27.47,27.51,27.47,27.51,41200.0,17.5067,17.5322,17.5067,17.5322,41200.0
2011-05-02 12:50:00,27.51,27.54,27.51,27.53,28000.0,17.5322,17.5513,17.5322,17.545,28000.0
2011-05-02 13:00:00,27.54,27.57,27.53,27.56,43400.0,17.5513,17.5705,17.545,17.5641,43400.0
2011-05-02 13:10:00,27.55,27.55,27.54,27.54,21200.0,17.5577,17.5577,17.5513,17.5513,21200.0
2011-05-02 13:20:00,27.54,27.55,27.53,27.53,19600.0,17.5513,17.5577,17.545,17.545,19600.0
2011-05-02 13:30:00,27.53,27.55,27.53,27.53,23600.0,17.545,17.5577,17.545,17.545,23600.0
2011-05-02 13:40:00,27.53,27.54,27.52,27.53,13600.0,17.545,17.5513,17.5386,17.545,13600.0
2011-05-02 13:50:00,27.52,27.54,27.52,27.53,35000.0,17.5386,17.5513,17.5386,17.545,35000.0
2011-05-02 14:00:00,27.54,27.55,27.52,27.54,31200.0,17.5513,17.5577,17.5386,17.5513,31200.0
2011-05-02 14:10:00,27.55,27.58,27.54,27.57,28400.0,17.5577,17.5768,17.5513,17.5705,28400.0
2011-05-02 14:20:00,27.57,27.57,27.52,27.52,24600.0,17.5705,17.5705,17.5386,17.5386,24600.0
2011-05-02 14:30:00,27.52,27.55,27.52,27.54,34400.0,17.5386,17.5577,17.5386,17.5513,34400.0
2011-05-02 14:40:00,27.55,27.56,27.52,27.53,41400.0,17.5577,17.5641,17.5386,17.545,41400.0
2011-05-02 14:50:00,27.52,27.55,27.52,27.54,51400.0,17.5386,17.5577,17.5386,17.5513,51400.0
2011-05-02 15:00:00,27.54,27.58,27.54,27.56,45000.0,17.5513,17.5768,17.5513,17.5641,45000.0
2011-05-02 15:10:00,27.57,27.57,27.55,27.57,34600.0,17.5705,17.5705,17.5577,17.5705,34600.0
2011-05-02 15:20:00,27.57,27.59,27.56,27.57,67200.0,17.5705,17.5832,17.5641,17.5705,67200.0
2011-05-02 15:30:00,27.57,27.61,27.57,27.6,70000.0,17.5705,17.596,17.5705,17.5896,70000.0
2011-05-02 15:40:00,27.6,27.6,27.56,27.6,129800.0,17.5896,17.5896,17.5641,17.5896,129800.0
2011-05-02 15:50:00,27.6,27.62,27.59,27.59,150600.0,17.5896,17.6023,17.5832,17.5832,150600.0
2011-05-03 09:30:00,27.48,27.65,27.4,27.55,187200.0,17.5131,17.6214,17.4621,17.5577,187200.0
2011-05-03 09:40:00,27.57,27.65,27.53,27.61,85200.0,17.5705,17.6214,17.545,17.596,85200.0
2011-05-03 09:50:00,27.61,27.75,27.6,27.74,92400.0,17.596,17.6852,17.5896,17.6788,92400.0
2011-05-03 10:00:00,27.74,27.75,27.68,27.71,72600.0,17.6788,17.6852,17.6406,17.6597,72600.0
2011-05-03 10:10:00,27.71,27.82,27.7,27.82,81400.0,17.6597,17.7298,17.6533,17.7298,81400.0
2011-05-03 10:20:00,27.81,27.88,27.78,27.88,57200.0,17.7234,17.768,17.7043,17.768,57200.0
2011-05-03 10:30:00,27.87,27.88,27.79,27.82,87400.0,17.7617,17.768,17.7107,17.7298,87400.0
2011-05-03 10:40:00,27.82,27.83,27.79,27.82,60000.0,17.7298,17.7362,17.7107,17.7298,60000.0
2011-05-03 10:50:00,27.82,27.82,27.77,27.79,38600.0,17.7298,17.7298,17.6979,17.7107,38600.0
2011-05-03 11:00:00,27.79,27.85,27.79,27.81,44600.0,17.7107,17.7489,17.7107,17.7234,44600.0
2011-05-03 11:10:00,27.81,27.81,27.75,27.78,62400.0,17.7234,17.7234,17.6852,17.7043,62400.0
2011-05-03 11:20:00,27.78,27.83,27.75,27.82,43600.0,17.7043,17.7362,17.6852,17.7298,43600.0
2011-05-03 11:30:00,27.83,27.89,27.82,27.89,66600.0,17.7362,17.7744,17.7298,17.7744,66600.0
2011-05-03 11:40:00,27.9,27.94,27.89,27.91,75400.0,17.7808,17.8063,17.7744,17.7871,75400.0
2011-05-03 11:50:00,27.91,27.93,27.91,27.93,41200.0,17.7871,17.7999,17.7871,17.7999,41200.0
2011-05-03 12:00:00,27.93,27.94,27.89,27.89,42000.0,17.7999,17.8063,17.7744,17.7744,42000.0
2011-05-03 12:10:00,27.89,27.89,27.86,27.88,40600.0,17.7744,17.7744,17.7553,17.768,40600.0
2011-05-03 12:20:00,27.88,27.89,27.85,27.86,28600.0,17.768,17.7744,17.7489,17.7553,28600.0
2011-05-03 12:30:00,27.86,27.91,27.86,27.91,79200.0,17.7553,17.7871,17.7553,17.7871,79200.0
2011-05-03 12:40:00,27.9,27.93,27.9,27.9,37000.0,17.7808,17.7999,17.7808,17.7808,37000.0
2011-05-03 12:50:00,27.9,27.9,27.89,27.89,18200.0,17.7808,17.7808,17.7744,17.7744,18200.0
2011-05-03 13:00:00,27.9,27.91,27.89,27.91,48200.0,17.7808,17.7871,17.7744,17.7871,48200.0
2011-05-03 13:10:00,27.91,27.92,27.86,27.88,61200.0,17.7871,17.7935,17.7553,17.768,61200.0
2011-05-03 13:20:00,27.88,27.89,27.87,27.89,54000.0,17.768,17.7744,17.7617,17.7744,54000.0
2011-05-03 13:30:00,27.89,27.9,27.88,27.88,42400.0,17.7744,17.7808,17.768,17.768,42400.0
2011-05-03 13:40:00,27.86,27.86,27.81,27.84,57800.0,17.7553,17.7553,17.7234,17.7425,57800.0
2011-05-03 13:50:00,27.84,27.84,27.8,27.8,81000.0,17.7425,17.7425,17.717,17.717,81000.0
2011-05-03 14:00:00,27.8,27.83,27.73,27.75,70200.0,17.717,17.7362,17.6724,17.6852,70200.0
2011-05-03 14:10:00,27.75,27.76,27.68,27.76,92000.0,17.6852,17.6916,17.6406,17.6916,92000.0
2011-05-03 14:20:00,27.76,27.79,27.75,27.77,41600.0,17.6916,17.7107,17.6852,17.6979,41600.0
2011-05-03 14:30:00,27.78,27.79,27.73,27.74,62000.0,17.7043,17.7107,17.6724,17.6788,62000.0
2011-05-03 14:40:00,27.73,27.75,27.73,27.73,77600.0,17.6724,17.6852,17.6724,17.6724,77600.0
2011-05-03 14:50:00,27.73,27.74,27.71,27.73,105800.0,17.6724,17.6788,17.6597,17.6724,105800.0
2011-05-03 15:00:00,27.73,27.74,27.72,27.74,63600.0,17.6724,17.6788,17.6661,17.6788,63600.0
2011-05-03 15:10:00,27.74,27.77,27.74,27.75,104400.0,17.6788,17.6979,17.6788,17.6852,104400.0
2011-05-03 15:20:00,27.75,27.8,27.75,27.77,70600.0,17.6852,17.717,17.6852,17.6979,70600.0
2011-05-03 15:30:00,27.76,27.77,27.69,27.7,91600.0,17.6916,17.6979,17.6469,17.6533,91600.0
2011-05-03 15:40:00,27.7,27.74,27.68,27.73,167800.0,17.6533,17.6788,17.6406,17.6724,167800.0
2011-05-03 15:50:00,27.72,27.76,27.72,27.75,265400.0,17.6661,17.6916,17.6661,17.6852,265400.0
2011-05-04 09:30:00,27.71,27.74,27.6,27.66,37600.0,17.6597,17.6788,17.5896,17.6278,37600.0
2011-05-04 09:40:00,27.65,27.73,27.59,27.72,40200.0,17.6214,17.6724,17.5832,17.6661,40200.0
2011-05-04 09:50:00,27.72,27.73,27.52,27.59,84400.0,17.6661,17.6724,17.5386,17.5832,84400.0
2011-05-04 10:00:00,27.58,27.61,27.5,27.53,76800.0,17.5768,17.596,17.5259,17.545,76800.0
2011-05-04 10:10:00,27.54,27.61,27.54,27.57,52200.0,17.5513,17.596,17.5513,17.5705,52200.0
2011-05-04 10:20:00,27.56,27.58,27.54,27.57,22400.0,17.5641,17.5768,17.5513,17.5705,22400.0
2011-05-04 10:30:00,27.57,27.6,27.54,27.6,18000.0,17.5705,17.5896,17.5513,17.5896,18000.0
2011-05-04 10:40:00,27.6,27.6,27.53,27.55,31200.0,17.5896,17.5896,17.545,17.5577,31200.0
2011-05-04 10:50:00,27.55,27.62,27.55,27.62,19600.0,17.5577,17.6023,17.5577,17.6023,19600.0
2011-05-04 11:00:00,27.62,27.63,27.59,27.6,38600.0,17.6023,17.6087,17.5832,17.5896,38600.0
2011-05-04 11:10:00,27.61,27.61,27.56,27.58,59800.0,17.596,17.596,17.5641,17.5768,59800.0
2011-05-04 11:20:00,27.58,27.61,27.56,27.61,61400.0,17.5768,17.596,17.5641,17.596,61400.0
2011-05-04 11:30:00,27.61,27.67,27.61,27.67,23000.0,17.596,17.6342,17.596,17.6342,23000.0
2011-05-04 11:40:00,27.68,27.68,27.65,27.65,54200.0,17.6406,17.6406,17.6214,17.6214,54200.0
2011-05-04 11:50:00,27.65,27.66,27.62,27.64,29400.0,17.6214,17.6278,17.6023,17.6151,29400.0
2011-05-04 12:00:00,27.65,27.65,27.6,27.61,18200.0,17.6214,17.6214,17.5896,17.596,18200.0
2011-05-04 12:10:00,27.61,27.61,27.58,27.6,19400.0,17.596,17.596,17.5768,17.5896,19400.0
2011-05-04 12:20:00,27.59,27.59,27.54,27.57,16200.0,17.5832,17.5832,17.5513,17.5705,16200.0
2011-05-04 12:30:00,27.57,27.6,27.56,27.57,16400.0,17.5705,17.5896,17.5641,17.5705,16400.0
2011-05-04 12:40:00,27.58,27.61,27.57,27.6,59600.0,17.5768,17.596,17.5705,17.5896,59600.0
2011-05-04 12:50:00,27.61,27.61,27.55,27.56,44000.0,17.596,17.596,17.5577,17.5641,44000.0
2011-05-04 13:00:00,27.56,27.63,27.56,27.61,35400.0,17.5641,17.6087,17.5641,17.596,35400.0
2011-05-04 13:10:00,27.61,27.63,27.61,27.63,12400.0,17.596,17.6087,17.596,17.6087,12400.0
2011-05-04 13:20:00,27.63,27.65,27.62,27.62,23600.0,17.6087,17.6214,17.6023,17.6023,23600.0
2011-05-04 13:30:00,27.62,27.63,27.61,27.61,24000.0,17.6023,17.6087,17.596,17.596,24000.0
2011-05-04 13:40:00,27.61,27.62,27.59,27.6,30200.0,17.596,17.6023,17.5832,17.5896,30200.0
2011-05-04 13:50:00,27.59,27.61,27.59,27.59,59800.0,17.5832,17.596,17.5832,17.5832,59800.0
2011-05-04 14:00:00,27.6,27.61,27.56,27.56,81000.0,17.5896,17.596,17.5641,17.5641,81000.0
2011-05-04 14:10:00,27.57,27.63,27.52,27.61,82800.0,17.5705,17.6087,17.5386,17.596,82800.0
2011-05-04 14:20:00,27.61,27.62,27.55,27.55,74000.0,17.596,17.6023,17.5577,17.5577,74000.0
2011-05-04 14:30:00,27.56,27.59,27.56,27.58,91800.0,17.5641,17.5832,17.5641,17.5768,91800.0
2011-05-04 14:40:00,27.58,27.61,27.56,27.56,118600.0,17.5768,17.596,17.5641,17.5641,118600.0
2011-05-04 14:50:00,27.56,27.6,27.53,27.53,83600.0,17.5641,17.5896,17.545,17.545,83600.0
2011-05-04 15:00:00,27.54,27.55,27.46,27.46,116600.0,17.5513,17.5577,17.5004,17.5004,116600.0
2011-05-04 15:10:00,27.46,27.47,27.42,27.44,104200.0,17.5004,17.5067,17.4749,17.4876,104200.0
2011-05-04 15:20:00,27.44,27.45,27.4,27.4,148600.0,17.4876,17.494,17.4621,17.4621,148600.0
2011-05-04 15:30:00,27.4,27.41,27.36,27.36,181600.0,17.4621,17.4685,17.4366,17.4366,181600.0
2011-05-04 15:40:00,27.36,27.38,27.33,27.35,445600.0,17.4366,17.4494,17.4175,17.4303,445600.0
2011-05-04 15:50:00,27.36,27.41,27.35,27.38,440600.0,17.4366,17.4685,17.4303,17.4494,440600.0
2011-05-05 09:30:00,27.31,27.43,27.17,27.19,80400.0,17.4048,17.4812,17.3155,17.3283,80400.0
2011-05-05 09:40:00,27.2,27.27,27.16,27.27,48800.0,17.3347,17.3793,17.3092,17.3793,48800.0
2011-05-05 09:50:00,27.27,27.34,27.23,27.32,65200.0,17.3793,17.4239,17.3538,17.4111,65200.0
2011-05-05 10:00:00,27.32,27.35,27.23,27.24,62400.0,17.4111,17.4303,17.3538,17.3602,62400.0
2011-05-05 10:10:00,27.23,27.23,27.11,27.11,32400.0,17.3538,17.3538,17.2773,17.2773,32400.0
2011-05-05 10:20:00,27.1,27.15,27.09,27.15,33800.0,17.2709,17.3028,17.2646,17.3028,33800.0
2011-05-05 10:30:00,27.15,27.17,27.1,27.16,30600.0,17.3028,17.3155,17.2709,17.3092,30600.0
2011-05-05 10:40:00,27.16,27.17,27.11,27.16,69400.0,17.3092,17.3155,17.2773,17.3092,69400.0
2011-05-05 10:50:00,27.16,27.18,27.13,27.17,20200.0,17.3092,17.3219,17.2901,17.3155,20200.0
2011-05-05 11:00:00,27.16,27.18,27.13,27.14,49800.0,17.3092,17.3219,17.2901,17.2964,49800.0
2011-05-05 11:10:00,27.15,27.17,27.1,27.15,60400.0,17.3028,17.3155,17.2709,17.3028,60400.0
2011-05-05 11:20:00,27.15,27.18,27.14,27.17,26000.0,17.3028,17.3219,17.2964,17.3155,26000.0
2011-05-05 11:30:00,27.16,27.18,27.14,27.17,29200.0,17.3092,17.3219,17.2964,17.3155,29200.0
2011-05-05 11:40:00,27.18,27.25,27.17,27.24,17000.0,17.3219,17.3665,17.3155,17.3602,17000.0
2011-05-05 11:50:00,27.24,27.24,27.21,27.23,34200.0,17.3602,17.3602,17.341,17.3538,34200.0
2011-05-05 12:00:00,27.23,27.25,27.21,27.23,60000.0,17.3538,17.3665,17.341,17.3538,60000.0
2011-05-05 12:10:00,27.23,27.3,27.23,27.3,21200.0,17.3538,17.3984,17.3538,17.3984,21200.0
2011-05-05 12:20:00,27.3,27.34,27.3,27.34,18800.0,17.3984,17.4239,17.3984,17.4239,18800.0
2011-05-05 12:30:00,27.33,27.33,27.3,27.32,31800.0,17.4175,17.4175,17.3984,17.4111,31800.0
2011-05-05 12:40:00,27.32,27.33,27.3,27.3,16200.0,17.4111,17.4175,17.3984,17.3984,16200.0
2011-05-05 12:50:00,27.3,27.3,27.24,27.25,17400.0,17.3984,17.3984,17.3602,17.3665,17400.0
2011-05-05 13:00:00,27.25,27.28,27.24,27.28,26200.0,17.3665,17.3856,17.3602,17.3856,26200.0
2011-05-05 13:10:00,27.29,27.31,27.29,27.31,14800.0,17.392,17.4048,17.392,17.4048,14800.0
2011-05-05 13:20:00,27.31,27.32,27.31,27.32,16600.0,17.4048,17.4111,17.4048,17.4111,16600.0
2011-05-05 13:30:00,27.32,27.34,27.31,27.32,27600.0,17.4111,17.4239,17.4048,17.4111,27600.0
2011-05-05 13:40:00,27.32,27.35,27.3,27.34,22800.0,17.4111,17.4303,17.3984,17.4239,22800.0
2011-05-05 13:50:00,27.34,27.35,27.32,27.34,13400.0,17.4239,17.4303,17.4111,17.4239,13400.0
2011-05-05 14:00:00,27.34,27.34,27.27,27.27,20600.0,17.4239,17.4239,17.3793,17.3793,20600.0
2011-05-05 14:10:00,27.27,27.27,27.25,27.25,43400.0,17.3793,17.3793,17.3665,17.3665,43400.0
2011-05-05 14:20:00,27.25,27.29,27.25,27.28,14200.0,17.3665,17.392,17.3665,17.3856,14200.0
2011-05-05 14:30:00,27.28,27.31,27.27,27.3,22200.0,17.3856,17.4048,17.3793,17.3984,22200.0
2011-05-05 14:40:00,27.31,27.32,27.29,27.31,27600.0,17.4048,17.4111,17.392,17.4048,27600.0
2011-05-05 14:50:00,27.31,27.32,27.27,27.28,42200.0,17.4048,17.4111,17.3793,17.3856,42200.0
2011-05-05 15:00:00,27.28,27.29,27.21,27.21,39800.0,17.3856,17.392,17.341,17.341,39800.0
2011-05-05 15:10:00,27.2,27.21,27.15,27.15,80400.0,17.3347,17.341,17.3028,17.3028,80400.0
2011-05-05 15:20:00,27.16,27.16,27.02,27.04,90200.0,17.3092,17.3092,17.2199,17.2327,90200.0
2011-05-05 15:30:00,27.04,27.14,27.04,27.11,58000.0,17.2327,17.2964,17.2327,17.2773,58000.0
2011-05-05 15:40:00,27.11,27.18,27.08,27.17,106200.0,17.2773,17.3219,17.2582,17.3155,106200.0
2011-05-05 15:50:00,27.16,27.2,27.16,27.18,214800.0,17.3092,17.3347,17.3092,17.3219,214800.0
2011-05-06 09:30:00,27.43,27.67,27.38,27.6,90600.0,17.4812,17.6342,17.4494,17.5896,90600.0
2011-05-06 09:40:00,27.57,27.6,27.46,27.46,50400.0,17.5705,17.5896,17.5004,17.5004,50400.0
2011-05-06 09:50:00,27.49,27.55,27.48,27.54,32600.0,17.5195,17.5577,17.5131,17.5513,32600.0
2011-05-06 10:00:00,27.54,27.56,27.5,27.5,30200.0,17.5513,17.5641,17.5259,17.5259,30200.0
2011-05-06 10:10:00,27.49,27.55,27.48,27.5,182200.0,17.5195,17.5577,17.5131,17.5259,182200.0
2011-05-06 10:20:00,27.51,27.56,27.5,27.52,44200.0,17.5322,17.5641,17.5259,17.5386,44200.0
2011-05-06 10:30:00,27.51,27.52,27.48,27.5,26800.0,17.5322,17.5386,17.5131,17.5259,26800.0
2011-05-06 10:40:00,27.5,27.53,27.47,27.47,33600.0,17.5259,17.545,17.5067,17.5067,33600.0
2011-05-06 10:50:00,27.48,27.49,27.42,27.42,27400.0,17.5131,17.5195,17.4749,17.4749,27400.0
2011-05-06 11:00:00,27.42,27.49,27.42,27.49,18800.0,17.4749,17.5195,17.4749,17.5195,18800.0
2011-05-06 11:10:00,27.5,27.51,27.48,27.5,63000.0,17.5259,17.5322,17.5131,17.5259,63000.0
2011-05-06 11:20:00,27.49,27.53,27.49,27.5,39400.0,17.5195,17.545,17.5195,17.5259,39400.0
2011-05-06 11:30:00,27.5,27.53,27.49,27.52,25400.0,17.5259,17.545,17.5195,17.5386,25400.0
2011-05-06 11:40:00,27.52,27.56,27.52,27.56,28400.0,17.5386,17.5641,17.5386,17.5641,28400.0
2011-05-06 11:50:00,27.56,27.56,27.5,27.53,25600.0,17.5641,17.5641,17.5259,17.545,25600.0
2011-05-06 12:00:00,27.53,27.57,27.48,27.48,36200.0,17.545,17.5705,17.5131,17.5131,36200.0
2011-05-06 12:10:00,27.48,27.5,27.44,27.45,13400.0,17.5131,17.5259,17.4876,17.494,13400.0
2011-05-06 12:20:00,27.45,27.47,27.44,27.45,13800.0,17.494,17.5067,17.4876,17.494,13800.0
2011-05-06 12:30:00,27.45,27.48,27.45,27.46,14000.0,17.494,17.5131,17.494,17.5004,14000.0
2011-05-06 12:40:00,27.46,27.46,27.39,27.41,23800.0,17.5004,17.5004,17.4558,17.4685,23800.0
2011-05-06 12:50:00,27.41,27.41,27.39,27.41,8600.0,17.4685,17.4685,17.4558,17.4685,8600.0
2011-05-06 13:00:00,27.41,27.43,27.41,27.42,10200.0,17.4685,17.4812,17.4685,17.4749,10200.0
2011-05-06 13:10:00,27.43,27.43,27.29,27.29,37000.0,17.4812,17.4812,17.392,17.392,37000.0
2011-05-06 13:20:00,27.29,27.39,27.29,27.38,33800.0,17.392,17.4558,17.392,17.4494,33800.0
2011-05-06 13:30:00,27.38,27.39,27.35,27.36,29600.0,17.4494,17.4558,17.4303,17.4366,29600.0
2011-05-06 13:40:00,27.35,27.39,27.33,27.34,19200.0,17.4303,17.4558,17.4175,17.4239,19200.0
2011-05-06 13:50:00,27.34,27.37,27.34,27.35,19600.0,17.4239,17.443,17.4239,17.4303,19600.0
2011-05-06 14:00:00,27.35,27.38,27.35,27.38,24800.0,17.4303,17.4494,17.4303,17.4494,24800.0
2011-05-06 14:10:00,27.39,27.43,27.38,27.41,59200.0,17.4558,17.4812,17.4494,17.4685,59200.0
2011-05-06 14:20:00,27.41,27.41,27.34,27.36,37000.0,17.4685,17.4685,17.4239,17.4366,37000.0
2011-05-06 14:30:00,27.37,27.37,27.28,27.3,23000.0,17.443,17.443,17.3856,17.3984,23000.0
2011-05-06 14:40:00,27.31,27.35,27.3,27.32,22200.0,17.4048,17.4303,17.3984,17.4111,22200.0
2011-05-06 14:50:00,27.31,27.37,27.3,27.36,26400.0,17.4048,17.443,17.3984,17.4366,26400.0
2011-05-06 15:00:00,27.36,27.4,27.34,27.39,45400.0,17.4366,17.4621,17.4239,17.4558,45400.0
2011-05-06 15:10:00,27.4,27.45,27.4,27.44,49600.0,17.4621,17.494,17.4621,17.4876,49600.0
2011-05-06 15:20:00,27.43,27.43,27.36,27.39,35800.0,17.4812,17.4812,17.4366,17.4558,35800.0
2011-05-06 15:30:00,27.39,27.42,27.36,27.4,61000.0,17.4558,17.4749,17.4366,17.4621,61000.0
2011-05-06 15:40:00,27.39,27.49,27.39,27.48,111400.0,17.4558,17.5195,17.4558,17.5131,111400.0
2011-05-06 15:50:00,27.48,27.49,27.42,27.43,187800.0,17.5131,17.5195,17.4749,17.4812,187800.0
2011-05-09 09:30:00,27.33,27.43,27.28,27.34,42400.0,17.4175,17.4812,17.3856,17.4239,42400.0
2011-05-09 09:40:00,27.33,27.44,27.3,27.38,32600.0,17.4175,17.4876,17.3984,17.4494,32600.0
2011-05-09 09:50:00,27.38,27.42,27.3,27.34,61600.0,17.4494,17.4749,17.3984,17.4239,61600.0
2011-05-09 10:00:00,27.33,27.36,27.25,27.33,159800.0,17.4175,17.4366,17.3665,17.4175,159800.0
2011-05-09 10:10:00,27.34,27.34,27.27,27.3,94400.0,17.4239,17.4239,17.3793,17.3984,94400.0
2011-05-09 10:20:00,27.3,27.31,27.23,27.25,87800.0,17.3984,17.4048,17.3538,17.3665,87800.0
2011-05-09 10:30:00,27.24,27.27,27.22,27.22,39400.0,17.3602,17.3793,17.3474,17.3474,39400.0
2011-05-09 10:40:00,27.22,27.24,27.16,27.17,60800.0,17.3474,17.3602,17.3092,17.3155,60800.0
2011-05-09 10:50:00,27.17,27.23,27.17,27.19,44000.0,17.3155,17.3538,17.3155,17.3283,44000.0
2011-05-09 11:00:00,27.2,27.24,27.18,27.24,43600.0,17.3347,17.3602,17.3219,17.3602,43600.0
2011-05-09 11:10:00,27.25,27.31,27.22,27.24,16400.0,17.3665,17.4048,17.3474,17.3602,16400.0
2011-05-09 11:20:00,27.24,27.26,27.22,27.23,16400.0,17.3602,17.3729,17.3474,17.3538,16400.0
2011-05-09 11:30:00,27.24,27.26,27.21,27.25,17800.0,17.3602,17.3729,17.341,17.3665,17800.0
2011-05-09 11:40:00,27.26,27.29,27.25,27.29,28400.0,17.3729,17.392,17.3665,17.392,28400.0
2011-05-09 11:50:00,27.29,27.33,27.28,27.33,101200.0,17.392,17.4175,17.3856,17.4175,101200.0
2011-05-09 12:00:00,27.33,27.39,27.32,27.39,48800.0,17.4175,17.4558,17.4111,17.4558,48800.0
2011-05-09 12:10:00,27.4,27.41,27.38,27.4,86800.0,17.4621,17.4685,17.4494,17.4621,86800.0
2011-05-09 12:20:00,27.4,27.4,27.37,27.38,71000.0,17.4621,17.4621,17.443,17.4494,71000.0
2011-05-09 12:30:00,27.38,27.41,27.37,27.38,30200.0,17.4494,17.4685,17.443,17.4494,30200.0
2011-05-09 12:40:00,27.38,27.43,27.38,27.43,53600.0,17.4494,17.4812,17.4494,17.4812,53600.0
2011-05-09 12:50:00,27.42,27.46,27.41,27.45,26400.0,17.4749,17.5004,17.4685,17.494,26400.0
2011-05-09 13:00:00,27.45,27.47,27.45,27.46,30000.0,17.494,17.5067,17.494,17.5004,30000.0
2011-05-09 13:10:00,27.46,27.46,27.45,27.45,13600.0,17.5004,17.5004,17.494,17.494,13600.0
2011-05-09 13:20:00,27.45,27.46,27.42,27.43,15200.0,17.494,17.5004,17.4749,17.4812,15200.0
2011-05-09 13:30:00,27.43,27.49,27.42,27.48,20000.0,17.4812,17.5195,17.4749,17.5131,20000.0
2011-05-09 13:40:00,27.48,27.49,27.48,27.48,13400.0,17.5131,17.5195,17.5131,17.5131,13400.0
2011-05-09 13:50:00,27.47,27.48,27.45,27.46,14000.0,17.5067,17.5131,17.494,17.5004,14000.0
2011-05-09 14:00:00,27.46,27.47,27.41,27.43,16600.0,17.5004,17.5067,17.4685,17.4812,16600.0
2011-05-09 14:10:00,27.44,27.47,27.42,27.42,20400.0,17.4876,17.5067,17.4749,17.4749,20400.0
2011-05-09 14:20:00,27.42,27.43,27.41,27.41,16400.0,17.4749,17.4812,17.4685,17.4685,16400.0
2011-05-09 14:30:00,27.42,27.45,27.41,27.45,16800.0,17.4749,17.494,17.4685,17.494,16800.0
2011-05-09 14:40:00,27.47,27.48,27.47,27.47,11400.0,17.5067,17.5131,17.5067,17.5067,11400.0
2011-05-09 14:50:00,27.47,27.48,27.43,27.43,22000.0,17.5067,17.5131,17.4812,17.4812,22000.0
2011-05-09 15:00:00,27.43,27.48,27.43,27.46,21400.0,17.4812,17.5131,17.4812,17.5004,21400.0
2011-05-09 15:10:00,27.46,27.47,27.43,27.46,39000.0,17.5004,17.5067,17.4812,17.5004,39000.0
2011-05-09 15:20:00,27.46,27.47,27.45,27.45,59200.0,17.5004,17.5067,17.494,17.494,59200.0
2011-05-09 15:30:00,27.45,27.48,27.45,27.48,62800.0,17.494,17.5131,17.494,17.5131,62800.0
2011-05-09 15:40:00,27.48,27.52,27.47,27.5,76800.0,17.5131,17.5386,17.5067,17.5259,76800.0
2011-05-09 15:50:00,27.5,27.53,27.48,27.5,131200.0,17.5259,17.545,17.5131,17.5259,131200.0
2011-05-10 09:30:00,27.59,27.8,27.59,27.76,81200.0,17.5832,17.717,17.5832,17.6916,81200.0
2011-05-10 09:40:00,27.77,27.84,27.77,27.8,22800.0,17.6979,17.7425,17.6979,17.717,22800.0
2011-05-10 09:50:00,27.8,27.88,27.79,27.88,44000.0,17.717,17.768,17.7107,17.768,44000.0
2011-05-10 10:00:00,27.88,27.93,27.86,27.89,53600.0,17.768,17.7999,17.7553,17.7744,53600.0
2011-05-10 10:10:00,27.89,27.93,27.89,27.92,53600.0,17.7744,17.7999,17.7744,17.7935,53600.0
2011-05-10 10:20:00,27.92,27.96,27.85,27.85,62600.0,17.7935,17.819,17.7489,17.7489,62600.0
2011-05-10 10:30:00,27.85,27.95,27.84,27.93,26000.0,17.7489,17.8126,17.7425,17.7999,26000.0
2011-05-10 10:40:00,27.92,27.95,27.9,27.93,35600.0,17.7935,17.8126,17.7808,17.7999,35600.0
2011-05-10 10:50:00,27.93,27.98,27.93,27.97,50200.0,17.7999,17.8318,17.7999,17.8254,50200.0
2011-05-10 11:00:00,27.97,27.99,27.92,27.94,91600.0,17.8254,17.8381,17.7935,17.8063,91600.0
2011-05-10 11:10:00,27.94,27.96,27.91,27.92,107000.0,17.8063,17.819,17.7871,17.7935,107000.0
2011-05-10 11:20:00,27.92,27.93,27.88,27.91,64600.0,17.7935,17.7999,17.768,17.7871,64600.0
2011-05-10 11:30:00,27.91,27.93,27.89,27.91,42400.0,17.7871,17.7999,17.7744,17.7871,42400.0
2011-05-10 11:40:00,27.92,27.94,27.86,27.86,64600.0,17.7935,17.8063,17.7553,17.7553,64600.0
2011-05-10 11:50:00,27.86,27.86,27.8,27.81,154000.0,17.7553,17.7553,17.717,17.7234,154000.0
2011-05-10 12:00:00,27.81,27.83,27.8,27.81,47600.0,17.7234,17.7362,17.717,17.7234,47600.0
2011-05-10 12:10:00,27.81,27.83,27.8,27.81,71600.0,17.7234,17.7362,17.717,17.7234,71600.0
2011-05-10 12:20:00,27.81,27.83,27.8,27.83,84000.0,17.7234,17.7362,17.717,17.7362,84000.0
2011-05-10 12:30:00,27.83,27.84,27.8,27.83,35800.0,17.7362,17.7425,17.717,17.7362,35800.0
2011-05-10 12:40:00,27.83,27.87,27.83,27.85,19800.0,17.7362,17.7617,17.7362,17.7489,19800.0
2011-05-10 12:50:00,27.85,27.86,27.83,27.83,67200.0,17.7489,17.7553,17.7362,17.7362,67200.0
2011-05-10 13:00:00,27.84,27.85,27.83,27.85,39800.0,17.7425,17.7489,17.7362,17.7489,39800.0
2011-05-10 13:10:00,27.85,27.85,27.82,27.82,19000.0,17.7489,17.7489,17.7298,17.7298,19000.0
2011-05-10 13:20:00,27.83,27.83,27.81,27.81,16800.0,17.7362,17.7362,17.7234,17.7234,16800.0
2011-05-10 13:30:00,27.81,27.81,27.79,27.81,14200.0,17.7234,17.7234,17.7107,17.7234,14200.0
2011-05-10 13:40:00,27.81,27.83,27.81,27.82,13800.0,17.7234,17.7362,17.7234,17.7298,13800.0
2011-05-10 13:50:00,27.82,27.82,27.8,27.8,14000.0,17.7298,17.7298,17.717,17.717,14000.0
2011-05-10 14:00:00,27.8,27.8,27.78,27.78,45800.0,17.717,17.717,17.7043,17.7043,45800.0
2011-05-10 14:10:00,27.78,27.8,27.78,27.79,32000.0,17.7043,17.717,17.7043,17.7107,32000.0
2011-05-10 14:20:00,27.79,27.8,27.77,27.78,46000.0,17.7107,17.717,17.6979,17.7043,46000.0
2011-05-10 14:30:00,27.78,27.79,27.75,27.78,77800.0,17.7043,17.7107,17.6852,17.7043,77800.0
2011-05-10 14:40:00,27.79,27.8,27.78,27.78,55400.0,17.7107,17.717,17.7043,17.7043,55400.0
2011-05-10 14:50:00,27.79,27.79,27.75,27.78,56000.0,17.7107,17.7107,17.6852,17.7043,56000.0
2011-05-10 15:00:00,27.78,27.78,27.77,27.77,33000.0,17.7043,17.7043,17.6979,17.6979,33000.0
2011-05-10 15:10:00,27.78,27.79,27.75,27.78,149400.0,17.7043,17.7107,17.6852,17.7043,149400.0
2011-05-10 15:20:00,27.79,27.8,27.77,27.79,122400.0,17.7107,17.717,17.6979,17.7107,122400.0
2011-05-10 15:30:00,27.79,27.79,27.73,27.73,57800.0,17.7107,17.7107,17.6724,17.6724,57800.0
2011-05-10 15:40:00,27.73,27.76,27.71,27.72,112400.0,17.6724,17.6916,17.6597,17.6661,112400.0
2011-05-10 15:50:00,27.72,27.74,27.69,27.71,188400.0,17.6661,17.6788,17.6469,17.6597,188400.0
2011-05-11 09:30:00,27.65,27.69,27.61,27.64,41000.0,17.6214,17.6469,17.596,17.6151,41000.0
2011-05-11 09:40:00,27.63,27.67,27.63,27.66,50000.0,17.6087,17.6342,17.6087,17.6278,50000.0
2011-05-11 09:50:00,27.67,27.68,27.63,27.64,33200.0,17.6342,17.6406,17.6087,17.6151,33200.0
2011-05-11 10:00:00,27.65,27.65,27.59,27.61,36200.0,17.6214,17.6214,17.5832,17.596,36200.0
2011-05-11 10:10:00,27.61,27.63,27.59,27.63,46000.0,17.596,17.6087,17.5832,17.6087,46000.0
2011-05-11 10:20:00,27.63,27.63,27.6,27.63,16400.0,17.6087,17.6087,17.5896,17.6087,16400.0
2011-05-11 10:30:00,27.62,27.62,27.57,27.61,16400.0,17.6023,17.6023,17.5705,17.596,16400.0
2011-05-11 10:40:00,27.61,27.63,27.61,27.62,18800.0,17.596,17.6087,17.596,17.6023,18800.0
2011-05-11 10:50:00,27.63,27.64,27.62,27.62,41200.0,17.6087,17.6151,17.6023,17.6023,41200.0
2011-05-11 11:00:00,27.61,27.63,27.61,27.63,11600.0,17.596,17.6087,17.596,17.6087,11600.0
2011-05-11 11:10:00,27.61,27.62,27.58,27.59,23400.0,17.596,17.6023,17.5768,17.5832,23400.0
2011-05-11 11:20:00,27.59,27.59,27.54,27.54,17800.0,17.5832,17.5832,17.5513,17.5513,17800.0
2011-05-11 11:30:00,27.55,27.57,27.53,27.57,10200.0,17.5577,17.5705,17.545,17.5705,10200.0
2011-05-11 11:40:00,27.57,27.59,27.56,27.57,17400.0,17.5705,17.5832,17.5641,17.5705,17400.0
2011-05-11 11:50:00,27.57,27.58,27.5,27.56,19800.0,17.5705,17.5768,17.5259,17.5641,19800.0
2011-05-11 12:00:00,27.57,27.57,27.52,27.52,18000.0,17.5705,17.5705,17.5386,17.5386,18000.0
2011-05-11 12:10:00,27.53,27.53,27.36,27.43,70400.0,17.545,17.545,17.4366,17.4812,70400.0
2011-05-11 12:20:00,27.43,27.45,27.39,27.42,27000.0,17.4812,17.494,17.4558,17.4749,27000.0
2011-05-11 12:30:00,27.41,27.46,27.39,27.46,20400.0,17.4685,17.5004,17.4558,17.5004,20400.0
2011-05-11 12:40:00,27.46,27.47,27.39,27.4,17400.0,17.5004,17.5067,17.4558,17.4621,17400.0
2011-05-11 12:50:00,27.41,27.46,27.41,27.44,21200.0,17.4685,17.5004,17.4685,17.4876,21200.0
2011-05-11 13:00:00,27.44,27.45,27.39,27.39,37400.0,17.4876,17.494,17.4558,17.4558,37400.0
2011-05-11 13:10:00,27.39,27.42,27.39,27.39,15400.0,17.4558,17.4749,17.4558,17.4558,15400.0
2011-05-11 13:20:00,27.39,27.43,27.39,27.39,15000.0,17.4558,17.4812,17.4558,17.4558,15000.0
2011-05-11 13:30:00,27.39,27.4,27.32,27.37,55200.0,17.4558,17.4621,17.4111,17.443,55200.0
2011-05-11 13:40:00,27.37,27.42,27.37,27.38,20400.0,17.443,17.4749,17.443,17.4494,20400.0
2011-05-11 13:50:00,27.38,27.4,27.36,27.38,18000.0,17.4494,17.4621,17.4366,17.4494,18000.0
2011-05-11 14:00:00,27.38,27.39,27.35,27.38,31400.0,17.4494,17.4558,17.4303,17.4494,31400.0
2011-05-11 14:10:00,27.38,27.38,27.35,27.36,39400.0,17.4494,17.4494,17.4303,17.4366,39400.0
2011-05-11 14:20:00,27.36,27.37,27.32,27.36,39000.0,17.4366,17.443,17.4111,17.4366,39000.0
2011-05-11 14:30:00,27.36,27.41,27.36,27.4,25200.0,17.4366,17.4685,17.4366,17.4621,25200.0
2011-05-11 14:40:00,27.4,27.41,27.39,27.39,21400.0,17.4621,17.4685,17.4558,17.4558,21400.0
2011-05-11 14:50:00,27.39,27.4,27.38,27.38,27800.0,17.4558,17.4621,17.4494,17.4494,27800.0
2011-05-11 15:00:00,27.37,27.41,27.36,27.4,25800.0,17.443,17.4685,17.4366,17.4621,25800.0
2011-05-11 15:10:00,27.41,27.42,27.39,27.41,26600.0,17.4685,17.4749,17.4558,17.4685,26600.0
2011-05-11 15:20:00,27.41,27.47,27.41,27.46,44000.0,17.4685,17.5067,17.4685,17.5004,44000.0
2011-05-11 15:30:00,27.46,27.47,27.43,27.44,140600.0,17.5004,17.5067,17.4812,17.4876,140600.0
2011-05-11 15:40:00,27.43,27.49,27.43,27.47,107800.0,17.4812,17.5195,17.4812,17.5067,107800.0
2011-05-11 15:50:00,27.47,27.52,27.47,27.49,187800.0,17.5067,17.5386,17.5067,17.5195,187800.0
2011-05-12 09:30:00,27.45,27.48,27.35,27.43,71600.0,17.494,17.5131,17.4303,17.4812,71600.0
2011-05-12 09:40:00,27.44,27.47,27.41,27.44,53800.0,17.4876,17.5067,17.4685,17.4876,53800.0
2011-05-12 09:50:00,27.43,27.45,27.38,27.42,58200.0,17.4812,17.494,17.4494,17.4749,58200.0
2011-05-12 10:00:00,27.42,27.44,27.39,27.43,93200.0,17.4749,17.4876,17.4558,17.4812,93200.0
2011-05-12 10:10:00,27.43,27.43,27.36,27.4,48400.0,17.4812,17.4812,17.4366,17.4621,48400.0
2011-05-12 10:20:00,27.4,27.41,27.34,27.36,37600.0,17.4621,17.4685,17.4239,17.4366,37600.0
2011-05-12 10:30:00,27.36,27.43,27.35,27.37,49200.0,17.4366,17.4812,17.4303,17.443,49200.0
2011-05-12 10:40:00,27.38,27.41,27.36,27.41,23400.0,17.4494,17.4685,17.4366,17.4685,23400.0
2011-05-12 10:50:00,27.41,27.41,27.35,27.37,27200.0,17.4685,17.4685,17.4303,17.443,27200.0
2011-05-12 11:00:00,27.36,27.38,27.34,27.36,50000.0,17.4366,17.4494,17.4239,17.4366,50000.0
2011-05-12 11:10:00,27.36,27.38,27.34,27.35,48400.0,17.4366,17.4494,17.4239,17.4303,48400.0
2011-05-12 11:20:00,27.35,27.39,27.35,27.36,48400.0,17.4303,17.4558,17.4303,17.4366,48400.0
2011-05-12 11:30:00,27.36,27.39,27.36,27.39,61400.0,17.4366,17.4558,17.4366,17.4558,61400.0
2011-05-12 11:40:00,27.39,27.41,27.39,27.39,56200.0,17.4558,17.4685,17.4558,17.4558,56200.0
2011-05-12 11:50:00,27.39,27.41,27.38,27.38,19600.0,17.4558,17.4685,17.4494,17.4494,19600.0
2011-05-12 12:00:00,27.38,27.4,27.38,27.39,22000.0,17.4494,17.4621,17.4494,17.4558,22000.0
2011-05-12 12:10:00,27.39,27.4,27.38,27.39,27000.0,17.4558,17.4621,17.4494,17.4558,27000.0
2011-05-12 12:20:00,27.4,27.41,27.38,27.38,60600.0,17.4621,17.4685,17.4494,17.4494,60600.0
2011-05-12 12:30:00,27.38,27.4,27.38,27.39,51600.0,17.4494,17.4621,17.4494,17.4558,51600.0
2011-05-12 12:40:00,27.39,27.39,27.35,27.36,24400.0,17.4558,17.4558,17.4303,17.4366,24400.0
2011-05-12 12:50:00,27.36,27.42,27.36,27.42,49600.0,17.4366,17.4749,17.4366,17.4749,49600.0
2011-05-12 13:00:00,27.42,27.46,27.42,27.45,153000.0,17.4749,17.5004,17.4749,17.494,153000.0
2011-05-12 13:10:00,27.45,27.5,27.45,27.49,51000.0,17.494,17.5259,17.494,17.5195,51000.0
2011-05-12 13:20:00,27.5,27.53,27.45,27.45,55800.0,17.5259,17.545,17.494,17.494,55800.0
2011-05-12 13:30:00,27.45,27.47,27.43,27.46,31000.0,17.494,17.5067,17.4812,17.5004,31000.0
2011-05-12 13:40:00,27.46,27.48,27.43,27.47,16400.0,17.5004,17.5131,17.4812,17.5067,16400.0
2011-05-12 13:50:00,27.48,27.5,27.48,27.5,43000.0,17.5131,17.5259,17.5131,17.5259,43000.0
2011-05-12 14:00:00,27.5,27.5,27.49,27.49,55000.0,17.5259,17.5259,17.5195,17.5195,55000.0
2011-05-12 14:10:00,27.49,27.5,27.48,27.5,34800.0,17.5195,17.5259,17.5131,17.5259,34800.0
2011-05-12 14:20:00,27.5,27.5,27.47,27.49,28200.0,17.5259,17.5259,17.5067,17.5195,28200.0
2011-05-12 14:30:00,27.49,27.5,27.47,27.5,42200.0,17.5195,17.5259,17.5067,17.5259,42200.0
2011-05-12 14:40:00,27.5,27.53,27.5,27.53,22800.0,17.5259,17.545,17.5259,17.545,22800.0
2011-05-12 14:50:00,27.52,27.53,27.5,27.51,25000.0,17.5386,17.545,17.5259,17.5322,25000.0
2011-05-12 15:00:00,27.5,27.54,27.49,27.54,21000.0,17.5259,17.5513,17.5195,17.5513,21000.0
2011-05-12 15:10:00,27.54,27.57,27.53,27.57,26800.0,17.5513,17.5705,17.545,17.5705,26800.0
2011-05-12 15:20:00,27.56,27.59,27.54,27.57,31000.0,17.5641,17.5832,17.5513,17.5705,31000.0
2011-05-12 15:30:00,27.57,27.57,27.55,27.57,56600.0,17.5705,17.5705,17.5577,17.5705,56600.0
2011-05-12 15:40:00,27.57,27.6,27.55,27.6,74800.0,17.5705,17.5896,17.5577,17.5896,74800.0
2011-05-12 15:50:00,27.6,27.61,27.57,27.58,208400.0,17.5896,17.596,17.5705,17.5768,208400.0
2011-05-13 09:30:00,27.63,27.7,27.61,27.7,33400.0,17.6087,17.6533,17.596,17.6533,33400.0
2011-05-13 09:40:00,27.69,27.72,27.61,27.65,40400.0,17.6469,17.6661,17.596,17.6214,40400.0
2011-05-13 09:50:00,27.64,27.7,27.62,27.67,27000.0,17.6151,17.6533,17.6023,17.6342,27000.0
2011-05-13 10:00:00,27.66,27.68,27.61,27.61,33600.0,17.6278,17.6406,17.596,17.596,33600.0
2011-05-13 10:10:00,27.62,27.7,27.61,27.7,35000.0,17.6023,17.6533,17.596,17.6533,35000.0
2011-05-13 10:20:00,27.7,27.7,27.64,27.64,48400.0,17.6533,17.6533,17.6151,17.6151,48400.0
2011-05-13 10:30:00,27.65,27.74,27.65,27.69,32800.0,17.6214,17.6788,17.6214,17.6469,32800.0
2011-05-13 10:40:00,27.68,27.71,27.67,27.69,35400.0,17.6406,17.6597,17.6342,17.6469,35400.0
2011-05-13 10:50:00,27.69,27.69,27.65,27.67,29800.0,17.6469,17.6469,17.6214,17.6342,29800.0
2011-05-13 11:00:00,27.67,27.68,27.59,27.61,37200.0,17.6342,17.6406,17.5832,17.596,37200.0
2011-05-13 11:10:00,27.61,27.63,27.55,27.6,40400.0,17.596,17.6087,17.5577,17.5896,40400.0
2011-05-13 11:20:00,27.59,27.59,27.54,27.57,23200.0,17.5832,17.5832,17.5513,17.5705,23200.0
2011-05-13 11:30:00,27.57,27.57,27.55,27.55,14800.0,17.5705,17.5705,17.5577,17.5577,14800.0
2011-05-13 11:40:00,27.54,27.54,27.46,27.48,20000.0,17.5513,17.5513,17.5004,17.5131,20000.0
2011-05-13 11:50:00,27.49,27.5,27.45,27.47,21400.0,17.5195,17.5259,17.494,17.5067,21400.0
2011-05-13 12:00:00,27.46,27.48,27.38,27.38,27600.0,17.5004,17.5131,17.4494,17.4494,27600.0
2011-05-13 12:10:00,27.39,27.43,27.33,27.42,53600.0,17.4558,17.4812,17.4175,17.4749,53600.0
2011-05-13 12:20:00,27.42,27.42,27.36,27.42,31000.0,17.4749,17.4749,17.4366,17.4749,31000.0
2011-05-13 12:30:00,27.42,27.46,27.39,27.4,30800.0,17.4749,17.5004,17.4558,17.4621,30800.0
2011-05-13 12:40:00,27.4,27.43,27.39,27.41,18200.0,17.4621,17.4812,17.4558,17.4685,18200.0
2011-05-13 12:50:00,27.41,27.42,27.37,27.37,12400.0,17.4685,17.4749,17.443,17.443,12400.0
2011-05-13 13:00:00,27.38,27.4,27.36,27.38,16000.0,17.4494,17.4621,17.4366,17.4494,16000.0
2011-05-13 13:10:00,27.39,27.4,27.37,27.4,18600.0,17.4558,17.4621,17.443,17.4621,18600.0
2011-05-13 13:20:00,27.41,27.43,27.36,27.38,36400.0,17.4685,17.4812,17.4366,17.4494,36400.0
2011-05-13 13:30:00,27.39,27.39,27.33,27.34,37000.0,17.4558,17.4558,17.4175,17.4239,37000.0
2011-05-13 13:40:00,27.34,27.36,27.34,27.36,19600.0,17.4239,17.4366,17.4239,17.4366,19600.0
2011-05-13 13:50:00,27.35,27.36,27.31,27.34,29600.0,17.4303,17.4366,17.4048,17.4239,29600.0
2011-05-13 14:00:00,27.34,27.39,27.34,27.39,27000.0,17.4239,17.4558,17.4239,17.4558,27000.0
2011-05-13 14:10:00,27.39,27.45,27.38,27.45,35200.0,17.4558,17.494,17.4494,17.494,35200.0
2011-05-13 14:20:00,27.45,27.5,27.45,27.49,37000.0,17.494,17.5259,17.494,17.5195,37000.0
2011-05-13 14:30:00,27.49,27.5,27.48,27.5,32400.0,17.5195,17.5259,17.5131,17.5259,32400.0
2011-05-13 14:40:00,27.5,27.53,27.49,27.5,38600.0,17.5259,17.545,17.5195,17.5259,38600.0
2011-05-13 14:50:00,27.51,27.55,27.5,27.5,61600.0,17.5322,17.5577,17.5259,17.5259,61600.0
2011-05-13 15:00:00,27.51,27.56,27.5,27.56,31200.0,17.5322,17.5641,17.5259,17.5641,31200.0
2011-05-13 15:10:00,27.56,27.57,27.54,27.55,29200.0,17.5641,17.5705,17.5513,17.5577,29200.0
2011-05-13 15:20:00,27.55,27.55,27.5,27.53,51400.0,17.5577,17.5577,17.5259,17.545,51400.0
2011-05-13 15:30:00,27.53,27.58,27.53,27.56,44000.0,17.545,17.5768,17.545,17.5641,44000.0
2011-05-13 15:40:00,27.56,27.59,27.55,27.58,87800.0,17.5641,17.5832,17.5577,17.5768,87800.0
2011-05-13 15:50:00,27.58,27.58,27.54,27.56,136000.0,17.5768,17.5768,17.5513,17.5641,136000.0
2011-05-16 09:30:00,27.5,27.52,27.44,27.5,46600.0,17.5259,17.5386,17.4876,17.5259,46600.0
2011-05-16 09:40:00,27.5,27.5,27.39,27.39,39400.0,17.5259,17.5259,17.4558,17.4558,39400.0
2011-05-16 09:50:00,27.4,27.54,27.38,27.54,94600.0,17.4621,17.5513,17.4494,17.5513,94600.0
2011-05-16 10:00:00,27.52,27.6,27.5,27.58,46600.0,17.5386,17.5896,17.5259,17.5768,46600.0
2011-05-16 10:10:00,27.59,27.61,27.54,27.57,35600.0,17.5832,17.596,17.5513,17.5705,35600.0
2011-05-16 10:20:00,27.57,27.59,27.5,27.51,37000.0,17.5705,17.5832,17.5259,17.5322,37000.0
2011-05-16 10:30:00,27.5,27.56,27.49,27.52,39600.0,17.5259,17.5641,17.5195,17.5386,39600.0
2011-05-16 10:40:00,27.52,27.53,27.5,27.51,23200.0,17.5386,17.545,17.5259,17.5322,23200.0
2011-05-16 10:50:00,27.51,27.52,27.47,27.49,49800.0,17.5322,17.5386,17.5067,17.5195,49800.0
2011-05-16 11:00:00,27.49,27.49,27.43,27.45,42000.0,17.5195,17.5195,17.4812,17.494,42000.0
2011-05-16 11:10:00,27.44,27.48,27.44,27.48,22800.0,17.4876,17.5131,17.4876,17.5131,22800.0
2011-05-16 11:20:00,27.48,27.48,27.44,27.48,18200.0,17.5131,17.5131,17.4876,17.5131,18200.0
2011-05-16 11:30:00,27.47,27.5,27.47,27.5,5600.0,17.5067,17.5259,17.5067,17.5259,5600.0
2011-05-16 11:40:00,27.5,27.5,27.43,27.43,22400.0,17.5259,17.5259,17.4812,17.4812,22400.0
2011-05-16 11:50:00,27.43,27.47,27.43,27.46,6800.0,17.4812,17.5067,17.4812,17.5004,6800.0
2011-05-16 12:00:00,27.47,27.49,27.47,27.47,16000.0,17.5067,17.5195,17.5067,17.5067,16000.0
2011-05-16 12:10:00,27.47,27.49,27.47,27.49,15600.0,17.5067,17.5195,17.5067,17.5195,15600.0
2011-05-16 12:20:00,27.49,27.5,27.49,27.49,10200.0,17.5195,17.5259,17.5195,17.5195,10200.0
2011-05-16 12:30:00,27.49,27.5,27.49,27.5,10800.0,17.5195,17.5259,17.5195,17.5259,10800.0
2011-05-16 12:40:00,27.5,27.5,27.47,27.48,28800.0,17.5259,17.5259,17.5067,17.5131,28800.0
2011-05-16 12:50:00,27.48,27.48,27.45,27.47,67000.0,17.5131,17.5131,17.494,17.5067,67000.0
2011-05-16 13:00:00,27.46,27.48,27.43,27.47,28000.0,17.5004,17.5131,17.4812,17.5067,28000.0
2011-05-16 13:10:00,27.47,27.49,27.45,27.49,26600.0,17.5067,17.5195,17.494,17.5195,26600.0
2011-05-16 13:20:00,27.49,27.49,27.46,27.46,18600.0,17.5195,17.5195,17.5004,17.5004,18600.0
2011-05-16 13:30:00,27.47,27.5,27.46,27.47,23200.0,17.5067,17.5259,17.5004,17.5067,23200.0
2011-05-16 13:40:00,27.47,27.5,27.47,27.5,36600.0,17.5067,17.5259,17.5067,17.5259,36600.0
2011-05-16 13:50:00,27.51,27.52,27.5,27.52,12000.0,17.5322,17.5386,17.5259,17.5386,12000.0
2011-05-16 14:00:00,27.52,27.54,27.5,27.54,16200.0,17.5386,17.5513,17.5259,17.5513,16200.0
2011-05-16 14:10:00,27.53,27.55,27.5,27.52,9600.0,17.545,17.5577,17.5259,17.5386,9600.0
2011-05-16 14:20:00,27.52,27.52,27.49,27.49,7800.0,17.5386,17.5386,17.5195,17.5195,7800.0
2011-05-16 14:30:00,27.49,27.5,27.45,27.46,24000.0,17.5195,17.5259,17.494,17.5004,24000.0
2011-05-16 14:40:00,27.47,27.48,27.44,27.48,36600.0,17.5067,17.5131,17.4876,17.5131,36600.0
2011-05-16 14:50:00,27.48,27.5,27.47,27.48,37400.0,17.5131,17.5259,17.5067,17.5131,37400.0
2011-05-16 15:00:00,27.48,27.5,27.48,27.49,26800.0,17.5131,17.5259,17.5131,17.5195,26800.0
2011-05-16 15:10:00,27.49,27.5,27.47,27.48,43600.0,17.5195,17.5259,17.5067,17.5131,43600.0
2011-05-16 15:20:00,27.48,27.5,27.46,27.47,69400.0,17.5131,17.5259,17.5004,17.5067,69400.0
2011-05-16 15:30:00,27.48,27.5,27.48,27.49,100600.0,17.5131,17.5259,17.5131,17.5195,100600.0
2011-05-16 15:40:00,27.49,27.49,27.45,27.47,216600.0,17.5195,17.5195,17.494,17.5067,216600.0
2011-05-16 15:50:00,27.47,27.51,27.45,27.5,304400.0,17.5067,17.5322,17.494,17.5259,304400.0
2011-05-17 09:30:00,27.45,27.59,27.41,27.57,33800.0,17.494,17.5832,17.4685,17.5705,33800.0
2011-05-17 09:40:00,27.58,27.61,27.53,27.53,32200.0,17.5768,17.596,17.545,17.545,32200.0
2011-05-17 09:50:00,27.53,27.53,27.49,27.5,18600.0,17.545,17.545,17.5195,17.5259,18600.0
2011-05-17 10:00:00,27.51,27.51,27.45,27.47,76800.0,17.5322,17.5322,17.494,17.5067,76800.0
2011-05-17 10:10:00,27.49,27.53,27.47,27.49,48400.0,17.5195,17.545,17.5067,17.5195,48400.0
2011-05-17 10:20:00,27.5,27.53,27.48,27.53,53600.0,17.5259,17.545,17.5131,17.545,53600.0
2011-05-17 10:30:00,27.53,27.53,27.49,27.5,102200.0,17.545,17.545,17.5195,17.5259,102200.0
2011-05-17 10:40:00,27.5,27.51,27.45,27.48,20400.0,17.5259,17.5322,17.494,17.5131,20400.0
2011-05-17 10:50:00,27.48,27.53,27.46,27.52,51400.0,17.5131,17.545,17.5004,17.5386,51400.0
2011-05-17 11:00:00,27.51,27.53,27.46,27.47,37000.0,17.5322,17.545,17.5004,17.5067,37000.0
2011-05-17 11:10:00,27.47,27.5,27.47,27.5,41200.0,17.5067,17.5259,17.5067,17.5259,41200.0
2011-05-17 11:20:00,27.51,27.53,27.44,27.47,44000.0,17.5322,17.545,17.4876,17.5067,44000.0
2011-05-17 11:30:00,27.48,27.49,27.45,27.45,37400.0,17.5131,17.5195,17.494,17.494,37400.0
2011-05-17 11:40:00,27.46,27.5,27.45,27.5,25800.0,17.5004,17.5259,17.494,17.5259,25800.0
2011-05-17 11:50:00,27.5,27.53,27.48,27.49,76200.0,17.5259,17.545,17.5131,17.5195,76200.0
2011-05-17 12:00:00,27.49,27.52,27.47,27.48,34400.0,17.5195,17.5386,17.5067,17.5131,34400.0
2011-05-17 12:10:00,27.47,27.5,27.46,27.49,30200.0,17.5067,17.5259,17.5004,17.5195,30200.0
2011-05-17 12:20:00,27.49,27.51,27.47,27.48,13400.0,17.5195,17.5322,17.5067,17.5131,13400.0
2011-05-17 12:30:00,27.47,27.48,27.43,27.43,37800.0,17.5067,17.5131,17.4812,17.4812,37800.0
2011-05-17 12:40:00,27.43,27.46,27.42,27.43,40000.0,17.4812,17.5004,17.4749,17.4812,40000.0
2011-05-17 12:50:00,27.42,27.46,27.41,27.45,56200.0,17.4749,17.5004,17.4685,17.494,56200.0
2011-05-17 13:00:00,27.44,27.48,27.43,27.47,25000.0,17.4876,17.5131,17.4812,17.5067,25000.0
2011-05-17 13:10:00,27.47,27.48,27.45,27.47,19400.0,17.5067,17.5131,17.494,17.5067,19400.0
2011-05-17 13:20:00,27.46,27.51,27.45,27.5,34000.0,17.5004,17.5322,17.494,17.5259,34000.0
2011-05-17 13:30:00,27.5,27.52,27.47,27.49,30200.0,17.5259,17.5386,17.5067,17.5195,30200.0
2011-05-17 13:40:00,27.49,27.52,27.49,27.5,35800.0,17.5195,17.5386,17.5195,17.5259,35800.0
2011-05-17 13:50:00,27.5,27.5,27.48,27.5,47000.0,17.5259,17.5259,17.5131,17.5259,47000.0
2011-05-17 14:00:00,27.5,27.53,27.5,27.51,59400.0,17.5259,17.545,17.5259,17.5322,59400.0
2011-05-17 14:10:00,27.51,27.52,27.48,27.48,19200.0,17.5322,17.5386,17.5131,17.5131,19200.0
2011-05-17 14:20:00,27.48,27.49,27.45,27.45,35000.0,17.5131,17.5195,17.494,17.494,35000.0
2011-05-17 14:30:00,27.45,27.49,27.45,27.49,16400.0,17.494,17.5195,17.494,17.5195,16400.0
2011-05-17 14:40:00,27.5,27.53,27.47,27.52,47800.0,17.5259,17.545,17.5067,17.5386,47800.0
2011-05-17 14:50:00,27.53,27.54,27.52,27.53,147200.0,17.545,17.5513,17.5386,17.545,147200.0
2011-05-17 15:00:00,27.53,27.53,27.48,27.53,103600.0,17.545,17.545,17.5131,17.545,103600.0
2011-05-17 15:10:00,27.52,27.53,27.48,27.48,116400.0,17.5386,17.545,17.5131,17.5131,116400.0
2011-05-17 15:20:00,27.48,27.52,27.47,27.48,69400.0,17.5131,17.5386,17.5067,17.5131,69400.0
2011-05-17 15:30:00,27.48,27.5,27.47,27.48,106800.0,17.5131,17.5259,17.5067,17.5131,106800.0
2011-05-17 15:40:00,27.48,27.49,27.43,27.46,164800.0,17.5131,17.5195,17.4812,17.5004,164800.0
2011-05-17 15:50:00,27.46,27.49,27.43,27.49,160400.0,17.5004,17.5195,17.4812,17.5195,160400.0
2011-05-18 09:30:00,27.52,27.52,27.38,27.38,30600.0,17.5386,17.5386,17.4494,17.4494,30600.0
2011-05-18 09:40:00,27.39,27.42,27.37,27.4,109000.0,17.4558,17.4749,17.443,17.4621,109000.0
2011-05-18 09:50:00,27.4,27.41,27.31,27.31,111600.0,17.4621,17.4685,17.4048,17.4048,111600.0
2011-05-18 10:00:00,27.31,27.38,27.29,27.35,41800.0,17.4048,17.4494,17.392,17.4303,41800.0
2011-05-18 10:10:00,27.36,27.38,27.31,27.35,19200.0,17.4366,17.4494,17.4048,17.4303,19200.0
2011-05-18 10:20:00,27.35,27.35,27.3,27.3,19200.0,17.4303,17.4303,17.3984,17.3984,19200.0
2011-05-18 10:30:00,27.3,27.37,27.3,27.34,32200.0,17.3984,17.443,17.3984,17.4239,32200.0
2011-05-18 10:40:00,27.33,27.35,27.32,27.32,34200.0,17.4175,17.4303,17.4111,17.4111,34200.0
2011-05-18 10:50:00,27.32,27.32,27.3,27.31,20600.0,17.4111,17.4111,17.3984,17.4048,20600.0
2011-05-18 11:00:00,27.32,27.39,27.32,27.35,25200.0,17.4111,17.4558,17.4111,17.4303,25200.0
2011-05-18 11:10:00,27.34,27.35,27.33,27.35,21800.0,17.4239,17.4303,17.4175,17.4303,21800.0
2011-05-18 11:20:00,27.35,27.36,27.32,27.35,18000.0,17.4303,17.4366,17.4111,17.4303,18000.0
2011-05-18 11:30:00,27.35,27.38,27.35,27.36,15000.0,17.4303,17.4494,17.4303,17.4366,15000.0
2011-05-18 11:40:00,27.36,27.36,27.33,27.34,18200.0,17.4366,17.4366,17.4175,17.4239,18200.0
2011-05-18 11:50:00,27.35,27.37,27.33,27.33,25600.0,17.4303,17.443,17.4175,17.4175,25600.0
2011-05-18 12:00:00,27.34,27.35,27.31,27.31,14800.0,17.4239,17.4303,17.4048,17.4048,14800.0
2011-05-18 12:10:00,27.32,27.35,27.31,27.35,17200.0,17.4111,17.4303,17.4048,17.4303,17200.0
2011-05-18 12:20:00,27.34,27.35,27.33,27.35,10800.0,17.4239,17.4303,17.4175,17.4303,10800.0
2011-05-18 12:30:00,27.35,27.36,27.35,27.35,12000.0,17.4303,17.4366,17.4303,17.4303,12000.0
2011-05-18 12:40:00,27.35,27.38,27.33,27.36,34400.0,17.4303,17.4494,17.4175,17.4366,34400.0
2011-05-18 12:50:00,27.36,27.36,27.35,27.36,16600.0,17.4366,17.4366,17.4303,17.4366,16600.0
2011-05-18 13:00:00,27.36,27.38,27.36,27.37,35400.0,17.4366,17.4494,17.4366,17.443,35400.0
2011-05-18 13:10:00,27.36,27.38,27.35,27.37,12000.0,17.4366,17.4494,17.4303,17.443,12000.0
2011-05-18 13:20:00,27.37,27.37,27.34,27.34,29400.0,17.443,17.443,17.4239,17.4239,29400.0
2011-05-18 13:30:00,27.34,27.36,27.33,27.34,18600.0,17.4239,17.4366,17.4175,17.4239,18600.0
2011-05-18 13:40:00,27.34,27.35,27.34,27.34,24000.0,17.4239,17.4303,17.4239,17.4239,24000.0
2011-05-18 13:50:00,27.34,27.38,27.34,27.37,55000.0,17.4239,17.4494,17.4239,17.443,55000.0
2011-05-18 14:00:00,27.37,27.43,27.36,27.4,35400.0,17.443,17.4812,17.4366,17.4621,35400.0
2011-05-18 14:10:00,27.41,27.41,27.36,27.37,58800.0,17.4685,17.4685,17.4366,17.443,58800.0
2011-05-18 14:20:00,27.36,27.38,27.34,27.36,30000.0,17.4366,17.4494,17.4239,17.4366,30000.0
2011-05-18 14:30:00,27.36,27.38,27.34,27.36,43400.0,17.4366,17.4494,17.4239,17.4366,43400.0
2011-05-18 14:40:00,27.35,27.38,27.34,27.35,41400.0,17.4303,17.4494,17.4239,17.4303,41400.0
2011-05-18 14:50:00,27.35,27.36,27.33,27.35,21600.0,17.4303,17.4366,17.4175,17.4303,21600.0
2011-05-18 15:00:00,27.35,27.39,27.34,27.38,132000.0,17.4303,17.4558,17.4239,17.4494,132000.0
2011-05-18 15:10:00,27.38,27.41,27.37,27.39,74200.0,17.4494,17.4685,17.443,17.4558,74200.0
2011-05-18 15:20:00,27.4,27.41,27.39,27.41,124000.0,17.4621,17.4685,17.4558,17.4685,124000.0
2011-05-18 15:30:00,27.41,27.42,27.4,27.41,114800.0,17.4685,17.4749,17.4621,17.4685,114800.0
2011-05-18 15:40:00,27.41,27.46,27.39,27.43,116400.0,17.4685,17.5004,17.4558,17.4812,116400.0
2011-05-18 15:50:00,27.43,27.45,27.42,27.43,280000.0,17.4812,17.494,17.4749,17.4812,280000.0
2011-05-19 09:30:00,27.55,27.61,27.46,27.53,26600.0,17.5577,17.596,17.5004,17.545,26600.0
2011-05-19 09:40:00,27.52,27.6,27.52,27.57,25000.0,17.5386,17.5896,17.5386,17.5705,25000.0
2011-05-19 09:50:00,27.56,27.66,27.56,27.65,103800.0,17.5641,17.6278,17.5641,17.6214,103800.0
2011-05-19 10:00:00,27.64,27.67,27.58,27.64,63800.0,17.6151,17.6342,17.5768,17.6151,63800.0
2011-05-19 10:10:00,27.64,27.66,27.61,27.64,69600.0,17.6151,17.6278,17.596,17.6151,69600.0
2011-05-19 10:20:00,27.64,27.64,27.58,27.64,45400.0,17.6151,17.6151,17.5768,17.6151,45400.0
2011-05-19 10:30:00,27.64,27.64,27.56,27.57,85000.0,17.6151,17.6151,17.5641,17.5705,85000.0
2011-05-19 10:40:00,27.57,27.58,27.53,27.55,25800.0,17.5705,17.5768,17.545,17.5577,25800.0
2011-05-19 10:50:00,27.55,27.58,27.52,27.57,29200.0,17.5577,17.5768,17.5386,17.5705,29200.0
2011-05-19 11:00:00,27.58,27.59,27.52,27.53,22800.0,17.5768,17.5832,17.5386,17.545,22800.0
2011-05-19 11:10:00,27.52,27.53,27.46,27.46,24400.0,17.5386,17.545,17.5004,17.5004,24400.0
2011-05-19 11:20:00,27.47,27.48,27.45,27.47,40800.0,17.5067,17.5131,17.494,17.5067,40800.0
2011-05-19 11:30:00,27.48,27.52,27.46,27.51,21200.0,17.5131,17.5386,17.5004,17.5322,21200.0
2011-05-19 11:40:00,27.52,27.53,27.49,27.51,16800.0,17.5386,17.545,17.5195,17.5322,16800.0
2011-05-19 11:50:00,27.5,27.53,27.49,27.5,25400.0,17.5259,17.545,17.5195,17.5259,25400.0
2011-05-19 12:00:00,27.5,27.5,27.49,27.49,63400.0,17.5259,17.5259,17.5195,17.5195,63400.0
2011-05-19 12:10:00,27.48,27.49,27.47,27.48,33400.0,17.5131,17.5195,17.5067,17.5131,33400.0
2011-05-19 12:20:00,27.48,27.51,27.47,27.49,42800.0,17.5131,17.5322,17.5067,17.5195,42800.0
2011-05-19 12:30:00,27.49,27.5,27.47,27.49,66600.0,17.5195,17.5259,17.5067,17.5195,66600.0
2011-05-19 12:40:00,27.49,27.49,27.47,27.49,27000.0,17.5195,17.5195,17.5067,17.5195,27000.0
2011-05-19 12:50:00,27.49,27.5,27.49,27.5,55800.0,17.5195,17.5259,17.5195,17.5259,55800.0
2011-05-19 13:00:00,27.5,27.52,27.49,27.5,63600.0,17.5259,17.5386,17.5195,17.5259,63600.0
2011-05-19 13:10:00,27.51,27.53,27.5,27.5,66000.0,17.5322,17.545,17.5259,17.5259,66000.0
2011-05-19 13:20:00,27.52,27.53,27.5,27.5,54200.0,17.5386,17.545,17.5259,17.5259,54200.0
2011-05-19 13:30:00,27.5,27.52,27.49,27.5,45200.0,17.5259,17.5386,17.5195,17.5259,45200.0
2011-05-19 13:40:00,27.5,27.53,27.49,27.53,50800.0,17.5259,17.545,17.5195,17.545,50800.0
2011-05-19 13:50:00,27.53,27.57,27.53,27.55,54800.0,17.545,17.5705,17.545,17.5577,54800.0
2011-05-19 14:00:00,27.55,27.57,27.53,27.54,71400.0,17.5577,17.5705,17.545,17.5513,71400.0
2011-05-19 14:10:00,27.53,27.54,27.5,27.5,84200.0,17.545,17.5513,17.5259,17.5259,84200.0
2011-05-19 14:20:00,27.5,27.51,27.49,27.5,71800.0,17.5259,17.5322,17.5195,17.5259,71800.0
2011-05-19 14:30:00,27.5,27.5,27.49,27.5,63800.0,17.5259,17.5259,17.5195,17.5259,63800.0
2011-05-19 14:40:00,27.5,27.5,27.46,27.5,71400.0,17.5259,17.5259,17.5004,17.5259,71400.0
2011-05-19 14:50:00,27.5,27.53,27.5,27.53,103600.0,17.5259,17.545,17.5259,17.545,103600.0
2011-05-19 15:00:00,27.53,27.54,27.52,27.53,63600.0,17.545,17.5513,17.5386,17.545,63600.0
2011-05-19 15:10:00,27.53,27.54,27.52,27.53,44200.0,17.545,17.5513,17.5386,17.545,44200.0
2011-05-19 15:20:00,27.53,27.55,27.53,27.55,92200.0,17.545,17.5577,17.545,17.5577,92200.0
2011-05-19 15:30:00,27.55,27.56,27.54,27.55,91400.0,17.5577,17.5641,17.5513,17.5577,91400.0
2011-05-19 15:40:00,27.55,27.57,27.54,27.57,158600.0,17.5577,17.5705,17.5513,17.5705,158600.0
2011-05-19 15:50:00,27.57,27.59,27.53,27.53,656600.0,17.5705,17.5832,17.545,17.545,656600.0
2011-05-20 09:30:00,27.5,27.56,27.47,27.5,135600.0,17.5259,17.5641,17.5067,17.5259,135600.0
2011-05-20 09:40:00,27.51,27.52,27.47,27.52,45200.0,17.5322,17.5386,17.5067,17.5386,45200.0
2011-05-20 09:50:00,27.53,27.54,27.47,27.5,43800.0,17.545,17.5513,17.5067,17.5259,43800.0
2011-05-20 10:00:00,27.49,27.49,27.44,27.47,65600.0,17.5195,17.5195,17.4876,17.5067,65600.0
2011-05-20 10:10:00,27.48,27.49,27.41,27.46,61800.0,17.5131,17.5195,17.4685,17.5004,61800.0
2011-05-20 10:20:00,27.46,27.55,27.46,27.53,64600.0,17.5004,17.5577,17.5004,17.545,64600.0
2011-05-20 10:30:00,27.52,27.52,27.46,27.48,69800.0,17.5386,17.5386,17.5004,17.5131,69800.0
2011-05-20 10:40:00,27.48,27.52,27.45,27.48,102800.0,17.5131,17.5386,17.494,17.5131,102800.0
2011-05-20 10:50:00,27.47,27.49,27.45,27.46,32800.0,17.5067,17.5195,17.494,17.5004,32800.0
2011-05-20 11:00:00,27.46,27.51,27.46,27.5,34800.0,17.5004,17.5322,17.5004,17.5259,34800.0
2011-05-20 11:10:00,27.5,27.53,27.5,27.53,60800.0,17.5259,17.545,17.5259,17.545,60800.0
2011-05-20 11:20:00,27.53,27.56,27.52,27.55,55600.0,17.545,17.5641,17.5386,17.5577,55600.0
2011-05-20 11:30:00,27.55,27.59,27.54,27.59,78600.0,17.5577,17.5832,17.5513,17.5832,78600.0
2011-05-20 11:40:00,27.59,27.65,27.58,27.65,51400.0,17.5832,17.6214,17.5768,17.6214,51400.0
2011-05-20 11:50:00,27.65,27.66,27.61,27.61,54000.0,17.6214,17.6278,17.596,17.596,54000.0
2011-05-20 12:00:00,27.61,27.63,27.59,27.59,42200.0,17.596,17.6087,17.5832,17.5832,42200.0
2011-05-20 12:10:00,27.59,27.64,27.58,27.63,35400.0,17.5832,17.6151,17.5768,17.6087,35400.0
2011-05-20 12:20:00,27.63,27.71,27.63,27.69,45600.0,17.6087,17.6597,17.6087,17.6469,45600.0
2011-05-20 12:30:00,27.69,27.7,27.66,27.7,57000.0,17.6469,17.6533,17.6278,17.6533,57000.0
2011-05-20 12:40:00,27.7,27.72,27.69,27.71,24600.0,17.6533,17.6661,17.6469,17.6597,24600.0
2011-05-20 12:50:00,27.71,27.72,27.68,27.68,40000.0,17.6597,17.6661,17.6406,17.6406,40000.0
2011-05-20 13:00:00,27.68,27.68,27.67,27.67,21000.0,17.6406,17.6406,17.6342,17.6342,21000.0
2011-05-20 13:10:00,27.67,27.7,27.67,27.68,38600.0,17.6342,17.6533,17.6342,17.6406,38600.0
2011-05-20 13:20:00,27.68,27.68,27.66,27.66,48800.0,17.6406,17.6406,17.6278,17.6278,48800.0
2011-05-20 13:30:00,27.66,27.71,27.66,27.7,50600.0,17.6278,17.6597,17.6278,17.6533,50600.0
2011-05-20 13:40:00,27.7,27.72,27.68,27.7,24000.0,17.6533,17.6661,17.6406,17.6533,24000.0
2011-05-20 13:50:00,27.7,27.72,27.68,27.69,61400.0,17.6533,17.6661,17.6406,17.6469,61400.0
2011-05-20 14:00:00,27.7,27.71,27.67,27.67,51600.0,17.6533,17.6597,17.6342,17.6342,51600.0
2011-05-20 14:10:00,27.66,27.74,27.66,27.74,61000.0,17.6278,17.6788,17.6278,17.6788,61000.0
2011-05-20 14:20:00,27.74,27.8,27.73,27.75,97000.0,17.6788,17.717,17.6724,17.6852,97000.0
2011-05-20 14:30:00,27.75,27.75,27.71,27.72,44600.0,17.6852,17.6852,17.6597,17.6661,44600.0
2011-05-20 14:40:00,27.72,27.77,27.72,27.75,267800.0,17.6661,17.6979,17.6661,17.6852,267800.0
2011-05-20 14:50:00,27.74,27.78,27.74,27.75,144800.0,17.6788,17.7043,17.6788,17.6852,144800.0
2011-05-20 15:00:00,27.75,27.77,27.73,27.73,108800.0,17.6852,17.6979,17.6724,17.6724,108800.0
2011-05-20 15:10:00,27.73,27.75,27.71,27.74,88600.0,17.6724,17.6852,17.6597,17.6788,88600.0
2011-05-20 15:20:00,27.74,27.75,27.73,27.74,81000.0,17.6788,17.6852,17.6724,17.6788,81000.0
2011-05-20 15:30:00,27.74,27.75,27.73,27.74,235600.0,17.6788,17.6852,17.6724,17.6788,235600.0
2011-05-20 15:40:00,27.74,27.75,27.7,27.7,161800.0,17.6788,17.6852,17.6533,17.6533,161800.0
2011-05-20 15:50:00,27.7,27.7,27.63,27.68,328200.0,17.6533,17.6533,17.6087,17.6406,328200.0
2011-05-23 09:30:00,27.43,27.43,27.32,27.35,63800.0,17.4812,17.4812,17.4111,17.4303,63800.0
2011-05-23 09:40:00,27.35,27.37,27.32,27.35,46400.0,17.4303,17.443,17.4111,17.4303,46400.0
2011-05-23 09:50:00,27.36,27.42,27.34,27.41,75400.0,17.4366,17.4749,17.4239,17.4685,75400.0
2011-05-23 10:00:00,27.41,27.52,27.4,27.49,80000.0,17.4685,17.5386,17.4621,17.5195,80000.0
2011-05-23 10:10:00,27.48,27.51,27.45,27.47,84200.0,17.5131,17.5322,17.494,17.5067,84200.0
2011-05-23 10:20:00,27.47,27.55,27.47,27.54,51600.0,17.5067,17.5577,17.5067,17.5513,51600.0
2011-05-23 10:30:00,27.54,27.57,27.53,27.55,30200.0,17.5513,17.5705,17.545,17.5577,30200.0
2011-05-23 10:40:00,27.55,27.55,27.49,27.49,60000.0,17.5577,17.5577,17.5195,17.5195,60000.0
2011-05-23 10:50:00,27.49,27.54,27.48,27.52,95400.0,17.5195,17.5513,17.5131,17.5386,95400.0
2011-05-23 11:00:00,27.5,27.54,27.5,27.51,61800.0,17.5259,17.5513,17.5259,17.5322,61800.0
2011-05-23 11:10:00,27.52,27.52,27.48,27.5,66200.0,17.5386,17.5386,17.5131,17.5259,66200.0
2011-05-23 11:20:00,27.5,27.54,27.49,27.52,27600.0,17.5259,17.5513,17.5195,17.5386,27600.0
2011-05-23 11:30:00,27.52,27.53,27.46,27.49,44800.0,17.5386,17.545,17.5004,17.5195,44800.0
2011-05-23 11:40:00,27.49,27.49,27.46,27.48,46800.0,17.5195,17.5195,17.5004,17.5131,46800.0
2011-05-23 11:50:00,27.48,27.49,27.47,27.49,26600.0,17.5131,17.5195,17.5067,17.5195,26600.0
2011-05-23 12:00:00,27.48,27.49,27.46,27.46,31200.0,17.5131,17.5195,17.5004,17.5004,31200.0
2011-05-23 12:10:00,27.46,27.47,27.43,27.45,45800.0,17.5004,17.5067,17.4812,17.494,45800.0
2011-05-23 12:20:00,27.45,27.46,27.43,27.45,20600.0,17.494,17.5004,17.4812,17.494,20600.0
2011-05-23 12:30:00,27.45,27.49,27.45,27.49,36600.0,17.494,17.5195,17.494,17.5195,36600.0
2011-05-23 12:40:00,27.48,27.49,27.47,27.48,31200.0,17.5131,17.5195,17.5067,17.5131,31200.0
2011-05-23 12:50:00,27.48,27.49,27.48,27.48,27400.0,17.5131,17.5195,17.5131,17.5131,27400.0
2011-05-23 13:00:00,27.48,27.48,27.45,27.45,23800.0,17.5131,17.5131,17.494,17.494,23800.0
2011-05-23 13:10:00,27.46,27.46,27.42,27.42,43600.0,17.5004,17.5004,17.4749,17.4749,43600.0
2011-05-23 13:20:00,27.42,27.43,27.4,27.41,30800.0,17.4749,17.4812,17.4621,17.4685,30800.0
2011-05-23 13:30:00,27.4,27.42,27.4,27.4,26600.0,17.4621,17.4749,17.4621,17.4621,26600.0
2011-05-23 13:40:00,27.41,27.41,27.38,27.39,25800.0,17.4685,17.4685,17.4494,17.4558,25800.0
2011-05-23 13:50:00,27.38,27.39,27.36,27.38,44400.0,17.4494,17.4558,17.4366,17.4494,44400.0
2011-05-23 14:00:00,27.38,27.38,27.36,27.38,48200.0,17.4494,17.4494,17.4366,17.4494,48200.0
2011-05-23 14:10:00,27.38,27.4,27.37,27.39,48600.0,17.4494,17.4621,17.443,17.4558,48600.0
2011-05-23 14:20:00,27.38,27.4,27.36,27.38,51400.0,17.4494,17.4621,17.4366,17.4494,51400.0
2011-05-23 14:30:00,27.38,27.41,27.37,27.4,51800.0,17.4494,17.4685,17.443,17.4621,51800.0
2011-05-23 14:40:00,27.4,27.41,27.38,27.39,46000.0,17.4621,17.4685,17.4494,17.4558,46000.0
2011-05-23 14:50:00,27.38,27.4,27.38,27.39,49600.0,17.4494,17.4621,17.4494,17.4558,49600.0
2011-05-23 15:00:00,27.39,27.4,27.36,27.36,75600.0,17.4558,17.4621,17.4366,17.4366,75600.0
2011-05-23 15:10:00,27.36,27.38,27.35,27.36,81000.0,17.4366,17.4494,17.4303,17.4366,81000.0
2011-05-23 15:20:00,27.36,27.36,27.35,27.35,69400.0,17.4366,17.4366,17.4303,17.4303,69400.0
2011-05-23 15:30:00,27.34,27.36,27.33,27.33,77200.0,17.4239,17.4366,17.4175,17.4175,77200.0
2011-05-23 15:40:00,27.33,27.36,27.33,27.35,135400.0,17.4175,17.4366,17.4175,17.4303,135400.0
2011-05-23 15:50:00,27.36,27.39,27.35,27.36,175800.0,17.4366,17.4558,17.4303,17.4366,175800.0
2011-05-24 09:30:00,27.4,27.43,27.25,27.26,66400.0,17.4621,17.4812,17.3665,17.3729,66400.0
2011-05-24 09:40:00,27.26,27.37,27.26,27.31,59200.0,17.3729,17.443,17.3729,17.4048,59200.0
2011-05-24 09:50:00,27.3,27.4,27.28,27.35,60600.0,17.3984,17.4621,17.3856,17.4303,60600.0
2011-05-24 10:00:00,27.35,27.38,27.31,27.33,39200.0,17.4303,17.4494,17.4048,17.4175,39200.0
2011-05-24 10:10:00,27.34,27.36,27.33,27.33,33000.0,17.4239,17.4366,17.4175,17.4175,33000.0
2011-05-24 10:20:00,27.33,27.39,27.25,27.27,96800.0,17.4175,17.4558,17.3665,17.3793,96800.0
2011-05-24 10:30:00,27.27,27.3,27.26,27.27,38600.0,17.3793,17.3984,17.3729,17.3793,38600.0
2011-05-24 10:40:00,27.27,27.31,27.27,27.31,23400.0,17.3793,17.4048,17.3793,17.4048,23400.0
2011-05-24 10:50:00,27.31,27.32,27.29,27.31,30600.0,17.4048,17.4111,17.392,17.4048,30600.0
2011-05-24 11:00:00,27.31,27.35,27.31,27.33,15400.0,17.4048,17.4303,17.4048,17.4175,15400.0
2011-05-24 11:10:00,27.34,27.41,27.34,27.39,32400.0,17.4239,17.4685,17.4239,17.4558,32400.0
2011-05-24 11:20:00,27.4,27.4,27.36,27.36,39800.0,17.4621,17.4621,17.4366,17.4366,39800.0
2011-05-24 11:30:00,27.36,27.39,27.36,27.36,32600.0,17.4366,17.4558,17.4366,17.4366,32600.0
2011-05-24 11:40:00,27.36,27.36,27.34,27.35,37800.0,17.4366,17.4366,17.4239,17.4303,37800.0
2011-05-24 11:50:00,27.36,27.36,27.34,27.36,20600.0,17.4366,17.4366,17.4239,17.4366,20600.0
2011-05-24 12:00:00,27.36,27.36,27.34,27.35,25200.0,17.4366,17.4366,17.4239,17.4303,25200.0
2011-05-24 12:10:00,27.35,27.37,27.35,27.36,12200.0,17.4303,17.443,17.4303,17.4366,12200.0
2011-05-24 12:20:00,27.37,27.37,27.35,27.36,23600.0,17.443,17.443,17.4303,17.4366,23600.0
2011-05-24 12:30:00,27.36,27.38,27.35,27.36,11600.0,17.4366,17.4494,17.4303,17.4366,11600.0
2011-05-24 12:40:00,27.36,27.38,27.36,27.36,19200.0,17.4366,17.4494,17.4366,17.4366,19200.0
2011-05-24 12:50:00,27.36,27.38,27.36,27.36,9800.0,17.4366,17.4494,17.4366,17.4366,9800.0
2011-05-24 13:00:00,27.37,27.37,27.35,27.36,29800.0,17.443,17.443,17.4303,17.4366,29800.0
2011-05-24 13:10:00,27.36,27.36,27.35,27.36,28400.0,17.4366,17.4366,17.4303,17.4366,28400.0
2011-05-24 13:20:00,27.36,27.36,27.33,27.35,9000.0,17.4366,17.4366,17.4175,17.4303,9000.0
2011-05-24 13:30:00,27.35,27.36,27.33,27.35,30400.0,17.4303,17.4366,17.4175,17.4303,30400.0
2011-05-24 13:40:00,27.35,27.37,27.35,27.37,23800.0,17.4303,17.443,17.4303,17.443,23800.0
2011-05-24 13:50:00,27.36,27.38,27.36,27.38,8600.0,17.4366,17.4494,17.4366,17.4494,8600.0
2011-05-24 14:00:00,27.38,27.39,27.35,27.36,24200.0,17.4494,17.4558,17.4303,17.4366,24200.0
2011-05-24 14:10:00,27.36,27.38,27.35,27.36,21200.0,17.4366,17.4494,17.4303,17.4366,21200.0
2011-05-24 14:20:00,27.35,27.38,27.35,27.36,40200.0,17.4303,17.4494,17.4303,17.4366,40200.0
2011-05-24 14:30:00,27.36,27.37,27.35,27.35,15000.0,17.4366,17.443,17.4303,17.4303,15000.0
2011-05-24 14:40:00,27.35,27.38,27.35,27.36,26200.0,17.4303,17.4494,17.4303,17.4366,26200.0
2011-05-24 14:50:00,27.36,27.36,27.35,27.36,22800.0,17.4366,17.4366,17.4303,17.4366,22800.0
2011-05-24 15:00:00,27.36,27.37,27.36,27.36,136800.0,17.4366,17.443,17.4366,17.4366,136800.0
2011-05-24 15:10:00,27.36,27.36,27.33,27.33,40200.0,17.4366,17.4366,17.4175,17.4175,40200.0
2011-05-24 15:20:00,27.33,27.38,27.33,27.37,124400.0,17.4175,17.4494,17.4175,17.443,124400.0
2011-05-24 15:30:00,27.36,27.37,27.34,27.36,121800.0,17.4366,17.443,17.4239,17.4366,121800.0
2011-05-24 15:40:00,27.37,27.38,27.35,27.36,99800.0,17.443,17.4494,17.4303,17.4366,99800.0
2011-05-24 15:50:00,27.36,27.38,27.34,27.35,216800.0,17.4366,17.4494,17.4239,17.4303,216800.0
2011-05-25 09:30:00,27.24,27.25,27.11,27.18,34400.0,17.3602,17.3665,17.2773,17.3219,34400.0
2011-05-25 09:40:00,27.19,27.21,27.16,27.16,23800.0,17.3283,17.341,17.3092,17.3092,23800.0
2011-05-25 09:50:00,27.16,27.17,27.1,27.1,22400.0,17.3092,17.3155,17.2709,17.2709,22400.0
2011-05-25 10:00:00,27.1,27.11,27.09,27.09,38400.0,17.2709,17.2773,17.2646,17.2646,38400.0
2011-05-25 10:10:00,27.09,27.09,27.06,27.07,33400.0,17.2646,17.2646,17.2454,17.2518,33400.0
2011-05-25 10:20:00,27.06,27.15,27.05,27.15,25400.0,17.2454,17.3028,17.2391,17.3028,25400.0
2011-05-25 10:30:00,27.14,27.2,27.13,27.2,31000.0,17.2964,17.3347,17.2901,17.3347,31000.0
2011-05-25 10:40:00,27.2,27.24,27.2,27.21,30000.0,17.3347,17.3602,17.3347,17.341,30000.0
2011-05-25 10:50:00,27.21,27.25,27.2,27.22,27000.0,17.341,17.3665,17.3347,17.3474,27000.0
2011-05-25 11:00:00,27.22,27.24,27.21,27.23,33600.0,17.3474,17.3602,17.341,17.3538,33600.0
2011-05-25 11:10:00,27.23,27.28,27.23,27.28,68400.0,17.3538,17.3856,17.3538,17.3856,68400.0
2011-05-25 11:20:00,27.28,27.29,27.24,27.24,41800.0,17.3856,17.392,17.3602,17.3602,41800.0
2011-05-25 11:30:00,27.24,27.29,27.23,27.29,30200.0,17.3602,17.392,17.3538,17.392,30200.0
2011-05-25 11:40:00,27.29,27.31,27.27,27.29,35400.0,17.392,17.4048,17.3793,17.392,35400.0
2011-05-25 11:50:00,27.29,27.29,27.25,27.25,25000.0,17.392,17.392,17.3665,17.3665,25000.0
2011-05-25 12:00:00,27.25,27.25,27.21,27.21,57600.0,17.3665,17.3665,17.341,17.341,57600.0
2011-05-25 12:10:00,27.21,27.24,27.21,27.21,49200.0,17.341,17.3602,17.341,17.341,49200.0
2011-05-25 12:20:00,27.21,27.22,27.21,27.21,66600.0,17.341,17.3474,17.341,17.341,66600.0
2011-05-25 12:30:00,27.21,27.23,27.2,27.21,54600.0,17.341,17.3538,17.3347,17.341,54600.0
2011-05-25 12:40:00,27.22,27.22,27.2,27.2,18400.0,17.3474,17.3474,17.3347,17.3347,18400.0
2011-05-25 12:50:00,27.2,27.22,27.2,27.22,17400.0,17.3347,17.3474,17.3347,17.3474,17400.0
2011-05-25 13:00:00,27.22,27.25,27.22,27.24,25000.0,17.3474,17.3665,17.3474,17.3602,25000.0
2011-05-25 13:10:00,27.23,27.23,27.22,27.23,30200.0,17.3538,17.3538,17.3474,17.3538,30200.0
2011-05-25 13:20:00,27.23,27.23,27.2,27.2,34200.0,17.3538,17.3538,17.3347,17.3347,34200.0
2011-05-25 13:30:00,27.2,27.21,27.2,27.21,40200.0,17.3347,17.341,17.3347,17.341,40200.0
2011-05-25 13:40:00,27.21,27.25,27.2,27.24,95200.0,17.341,17.3665,17.3347,17.3602,95200.0
2011-05-25 13:50:00,27.24,27.25,27.23,27.23,68600.0,17.3602,17.3665,17.3538,17.3538,68600.0
2011-05-25 14:00:00,27.22,27.24,27.22,27.24,53600.0,17.3474,17.3602,17.3474,17.3602,53600.0
2011-05-25 14:10:00,27.24,27.3,27.24,27.3,78800.0,17.3602,17.3984,17.3602,17.3984,78800.0
2011-05-25 14:20:00,27.3,27.34,27.3,27.34,62000.0,17.3984,17.4239,17.3984,17.4239,62000.0
2011-05-25 14:30:00,27.33,27.34,27.29,27.29,56800.0,17.4175,17.4239,17.392,17.392,56800.0
2011-05-25 14:40:00,27.3,27.3,27.27,27.29,46400.0,17.3984,17.3984,17.3793,17.392,46400.0
2011-05-25 14:50:00,27.29,27.32,27.29,27.29,50200.0,17.392,17.4111,17.392,17.392,50200.0
2011-05-25 15:00:00,27.29,27.39,27.28,27.38,93400.0,17.392,17.4558,17.3856,17.4494,93400.0
2011-05-25 15:10:00,27.38,27.42,27.38,27.39,61800.0,17.4494,17.4749,17.4494,17.4558,61800.0
2011-05-25 15:20:00,27.39,27.4,27.38,27.39,40600.0,17.4558,17.4621,17.4494,17.4558,40600.0
2011-05-25 15:30:00,27.39,27.39,27.36,27.38,57400.0,17.4558,17.4558,17.4366,17.4494,57400.0
2011-05-25 15:40:00,27.37,27.39,27.31,27.32,138800.0,17.443,17.4558,17.4048,17.4111,138800.0
2011-05-25 15:50:00,27.32,27.34,27.27,27.29,215400.0,17.4111,17.4239,17.3793,17.392,215400.0
2011-05-26 09:30:00,27.19,27.19,27.11,27.15,53400.0,17.3283,17.3283,17.2773,17.3028,53400.0
2011-05-26 09:40:00,27.13,27.17,27.1,27.16,24200.0,17.2901,17.3155,17.2709,17.3092,24200.0
2011-05-26 09:50:00,27.16,27.18,27.1,27.12,54600.0,17.3092,17.3219,17.2709,17.2837,54600.0
2011-05-26 10:00:00,27.11,27.11,27.03,27.03,38600.0,17.2773,17.2773,17.2263,17.2263,38600.0
2011-05-26 10:10:00,27.03,27.06,26.99,27.05,55000.0,17.2263,17.2454,17.2008,17.2391,55000.0
2011-05-26 10:20:00,27.04,27.08,27.03,27.05,65400.0,17.2327,17.2582,17.2263,17.2391,65400.0
2011-05-26 10:30:00,27.06,27.09,27.03,27.09,33000.0,17.2454,17.2646,17.2263,17.2646,33000.0
2011-05-26 10:40:00,27.07,27.08,27.03,27.04,36800.0,17.2518,17.2582,17.2263,17.2327,36800.0
2011-05-26 10:50:00,27.04,27.05,26.98,26.98,30600.0,17.2327,17.2391,17.1945,17.1945,30600.0
2011-05-26 11:00:00,26.98,27.02,26.96,27.01,54800.0,17.1945,17.2199,17.1817,17.2136,54800.0
2011-05-26 11:10:00,27.02,27.05,27.01,27.05,11200.0,17.2199,17.2391,17.2136,17.2391,11200.0
2011-05-26 11:20:00,27.05,27.11,27.05,27.11,17800.0,17.2391,17.2773,17.2391,17.2773,17800.0
2011-05-26 11:30:00,27.11,27.14,27.08,27.08,23000.0,17.2773,17.2964,17.2582,17.2582,23000.0
2011-05-26 11:40:00,27.09,27.11,27.07,27.08,27000.0,17.2646,17.2773,17.2518,17.2582,27000.0
2011-05-26 11:50:00,27.08,27.09,27.07,27.08,43400.0,17.2582,17.2646,17.2518,17.2582,43400.0
2011-05-26 12:00:00,27.08,27.1,27.08,27.09,54800.0,17.2582,17.2709,17.2582,17.2646,54800.0
2011-05-26 12:10:00,27.1,27.11,27.08,27.08,37000.0,17.2709,17.2773,17.2582,17.2582,37000.0
2011-05-26 12:20:00,27.08,27.11,27.08,27.1,21800.0,17.2582,17.2773,17.2582,17.2709,21800.0
2011-05-26 12:30:00,27.1,27.11,27.09,27.1,40800.0,17.2709,17.2773,17.2646,17.2709,40800.0
2011-05-26 12:40:00,27.1,27.18,27.1,27.18,33400.0,17.2709,17.3219,17.2709,17.3219,33400.0
2011-05-26 12:50:00,27.18,27.19,27.17,27.18,8000.0,17.3219,17.3283,17.3155,17.3219,8000.0
2011-05-26 13:00:00,27.18,27.22,27.18,27.21,20200.0,17.3219,17.3474,17.3219,17.341,20200.0
2011-05-26 13:10:00,27.21,27.26,27.2,27.25,30600.0,17.341,17.3729,17.3347,17.3665,30600.0
2011-05-26 13:20:00,27.25,27.26,27.24,27.25,72000.0,17.3665,17.3729,17.3602,17.3665,72000.0
2011-05-26 13:30:00,27.25,27.25,27.23,27.25,29400.0,17.3665,17.3665,17.3538,17.3665,29400.0
2011-05-26 13:40:00,27.25,27.29,27.25,27.27,60400.0,17.3665,17.392,17.3665,17.3793,60400.0
2011-05-26 13:50:00,27.27,27.32,27.26,27.28,50600.0,17.3793,17.4111,17.3729,17.3856,50600.0
2011-05-26 14:00:00,27.27,27.29,27.27,27.28,18800.0,17.3793,17.392,17.3793,17.3856,18800.0
2011-05-26 14:10:00,27.27,27.28,27.25,27.27,30000.0,17.3793,17.3856,17.3665,17.3793,30000.0
2011-05-26 14:20:00,27.26,27.3,27.26,27.3,29400.0,17.3729,17.3984,17.3729,17.3984,29400.0
2011-05-26 14:30:00,27.3,27.32,27.28,27.28,21200.0,17.3984,17.4111,17.3856,17.3856,21200.0
2011-05-26 14:40:00,27.29,27.3,27.28,27.29,25000.0,17.392,17.3984,17.3856,17.392,25000.0
2011-05-26 14:50:00,27.29,27.31,27.29,27.31,21200.0,17.392,17.4048,17.392,17.4048,21200.0
2011-05-26 15:00:00,27.31,27.31,27.25,27.25,18200.0,17.4048,17.4048,17.3665,17.3665,18200.0
2011-05-26 15:10:00,27.25,27.26,27.22,27.25,33600.0,17.3665,17.3729,17.3474,17.3665,33600.0
2011-05-26 15:20:00,27.25,27.29,27.24,27.27,35400.0,17.3665,17.392,17.3602,17.3793,35400.0
2011-05-26 15:30:00,27.27,27.32,27.27,27.32,50200.0,17.3793,17.4111,17.3793,17.4111,50200.0
2011-05-26 15:40:00,27.32,27.32,27.24,27.25,135400.0,17.4111,17.4111,17.3602,17.3665,135400.0
2011-05-26 15:50:00,27.25,27.28,27.25,27.28,158000.0,17.3665,17.3856,17.3665,17.3856,158000.0
2011-05-27 09:30:00,27.36,27.45,27.36,27.39,28800.0,17.4366,17.494,17.4366,17.4558,28800.0
2011-05-27 09:40:00,27.4,27.43,27.39,27.39,16400.0,17.4621,17.4812,17.4558,17.4558,16400.0
2011-05-27 09:50:00,27.39,27.42,27.38,27.4,13200.0,17.4558,17.4749,17.4494,17.4621,13200.0
2011-05-27 10:00:00,27.39,27.39,27.29,27.29,47600.0,17.4558,17.4558,17.392,17.392,47600.0
2011-05-27 10:10:00,27.3,27.32,27.25,27.32,23600.0,17.3984,17.4111,17.3665,17.4111,23600.0
2011-05-27 10:20:00,27.31,27.32,27.29,27.31,19800.0,17.4048,17.4111,17.392,17.4048,19800.0
2011-05-27 10:30:00,27.31,27.35,27.3,27.31,58200.0,17.4048,17.4303,17.3984,17.4048,58200.0
2011-05-27 10:40:00,27.31,27.35,27.31,27.34,20400.0,17.4048,17.4303,17.4048,17.4239,20400.0
2011-05-27 10:50:00,27.34,27.35,27.32,27.33,22400.0,17.4239,17.4303,17.4111,17.4175,22400.0
2011-05-27 11:00:00,27.33,27.38,27.33,27.35,24000.0,17.4175,17.4494,17.4175,17.4303,24000.0
2011-05-27 11:10:00,27.35,27.39,27.35,27.38,33600.0,17.4303,17.4558,17.4303,17.4494,33600.0
2011-05-27 11:20:00,27.38,27.4,27.37,27.38,23400.0,17.4494,17.4621,17.443,17.4494,23400.0
2011-05-27 11:30:00,27.37,27.37,27.3,27.31,35200.0,17.443,17.443,17.3984,17.4048,35200.0
2011-05-27 11:40:00,27.31,27.31,27.29,27.3,53800.0,17.4048,17.4048,17.392,17.3984,53800.0
2011-05-27 11:50:00,27.3,27.32,27.3,27.32,8000.0,17.3984,17.4111,17.3984,17.4111,8000.0
2011-05-27 12:00:00,27.32,27.33,27.3,27.31,23200.0,17.4111,17.4175,17.3984,17.4048,23200.0
2011-05-27 12:10:00,27.31,27.33,27.31,27.33,15000.0,17.4048,17.4175,17.4048,17.4175,15000.0
2011-05-27 12:20:00,27.33,27.35,27.33,27.35,9400.0,17.4175,17.4303,17.4175,17.4303,9400.0
2011-05-27 12:30:00,27.35,27.35,27.33,27.35,309200.0,17.4303,17.4303,17.4175,17.4303,309200.0
2011-05-27 12:40:00,27.35,27.36,27.35,27.36,6600.0,17.4303,17.4366,17.4303,17.4366,6600.0
2011-05-27 12:50:00,27.36,27.36,27.33,27.34,27800.0,17.4366,17.4366,17.4175,17.4239,27800.0
2011-05-27 13:00:00,27.34,27.36,27.33,27.36,18000.0,17.4239,17.4366,17.4175,17.4366,18000.0
2011-05-27 13:10:00,27.36,27.36,27.35,27.36,34600.0,17.4366,17.4366,17.4303,17.4366,34600.0
2011-05-27 13:20:00,27.36,27.39,27.36,27.38,28800.0,17.4366,17.4558,17.4366,17.4494,28800.0
2011-05-27 13:30:00,27.38,27.38,27.34,27.35,29800.0,17.4494,17.4494,17.4239,17.4303,29800.0
2011-05-27 13:40:00,27.35,27.35,27.34,27.35,13400.0,17.4303,17.4303,17.4239,17.4303,13400.0
2011-05-27 13:50:00,27.35,27.36,27.35,27.35,11200.0,17.4303,17.4366,17.4303,17.4303,11200.0
2011-05-27 14:00:00,27.35,27.36,27.35,27.35,14800.0,17.4303,17.4366,17.4303,17.4303,14800.0
2011-05-27 14:10:00,27.35,27.36,27.35,27.36,12800.0,17.4303,17.4366,17.4303,17.4366,12800.0
2011-05-27 14:20:00,27.36,27.36,27.36,27.36,9600.0,17.4366,17.4366,17.4366,17.4366,9600.0
2011-05-27 14:30:00,27.36,27.38,27.36,27.37,18600.0,17.4366,17.4494,17.4366,17.443,18600.0
2011-05-27 14:40:00,27.37,27.37,27.35,27.35,27200.0,17.443,17.443,17.4303,17.4303,27200.0
2011-05-27 14:50:00,27.35,27.35,27.34,27.35,12400.0,17.4303,17.4303,17.4239,17.4303,12400.0
2011-05-27 15:00:00,27.35,27.35,27.33,27.34,24600.0,17.4303,17.4303,17.4175,17.4239,24600.0
2011-05-27 15:10:00,27.34,27.36,27.34,27.35,36800.0,17.4239,17.4366,17.4239,17.4303,36800.0
2011-05-27 15:20:00,27.34,27.36,27.34,27.35,23600.0,17.4239,17.4366,17.4239,17.4303,23600.0
2011-05-27 15:30:00,27.35,27.38,27.34,27.36,38400.0,17.4303,17.4494,17.4239,17.4366,38400.0
2011-05-27 15:40:00,27.36,27.36,27.34,27.34,56400.0,17.4366,17.4366,17.4239,17.4239,56400.0
2011-05-27 15:50:00,27.34,27.35,27.33,27.35,107000.0,17.4239,17.4303,17.4175,17.4303,107000.0
2011-05-31 09:30:00,27.5,27.55,27.45,27.46,36000.0,17.5259,17.5577,17.494,17.5004,36000.0
2011-05-31 09:40:00,27.46,27.46,27.4,27.44,23400.0,17.5004,17.5004,17.4621,17.4876,23400.0
2011-05-31 09:50:00,27.44,27.45,27.43,27.43,14200.0,17.4876,17.494,17.4812,17.4812,14200.0
2011-05-31 10:00:00,27.43,27.43,27.4,27.43,38600.0,17.4812,17.4812,17.4621,17.4812,38600.0
2011-05-31 10:10:00,27.43,27.45,27.39,27.42,41800.0,17.4812,17.494,17.4558,17.4749,41800.0
2011-05-31 10:20:00,27.42,27.43,27.39,27.43,60600.0,17.4749,17.4812,17.4558,17.4812,60600.0
2011-05-31 10:30:00,27.43,27.45,27.41,27.44,35200.0,17.4812,17.494,17.4685,17.4876,35200.0
2011-05-31 10:40:00,27.43,27.46,27.42,27.42,42000.0,17.4812,17.5004,17.4749,17.4749,42000.0
2011-05-31 10:50:00,27.42,27.46,27.41,27.45,20000.0,17.4749,17.5004,17.4685,17.494,20000.0
2011-05-31 11:00:00,27.45,27.46,27.43,27.44,25600.0,17.494,17.5004,17.4812,17.4876,25600.0
2011-05-31 11:10:00,27.43,27.47,27.43,27.46,20000.0,17.4812,17.5067,17.4812,17.5004,20000.0
2011-05-31 11:20:00,27.46,27.47,27.45,27.47,14000.0,17.5004,17.5067,17.494,17.5067,14000.0
2011-05-31 11:30:00,27.46,27.48,27.46,27.48,22200.0,17.5004,17.5131,17.5004,17.5131,22200.0
2011-05-31 11:40:00,27.48,27.49,27.47,27.48,13000.0,17.5131,17.5195,17.5067,17.5131,13000.0
2011-05-31 11:50:00,27.48,27.48,27.42,27.43,22400.0,17.5131,17.5131,17.4749,17.4812,22400.0
2011-05-31 12:00:00,27.43,27.43,27.42,27.43,19000.0,17.4812,17.4812,17.4749,17.4812,19000.0
2011-05-31 12:10:00,27.43,27.43,27.4,27.4,29200.0,17.4812,17.4812,17.4621,17.4621,29200.0
2011-05-31 12:20:00,27.4,27.43,27.39,27.41,14400.0,17.4621,17.4812,17.4558,17.4685,14400.0
2011-05-31 12:30:00,27.41,27.41,27.38,27.41,15200.0,17.4685,17.4685,17.4494,17.4685,15200.0
2011-05-31 12:40:00,27.41,27.42,27.4,27.41,13800.0,17.4685,17.4749,17.4621,17.4685,13800.0
2011-05-31 12:50:00,27.41,27.43,27.4,27.42,11600.0,17.4685,17.4812,17.4621,17.4749,11600.0
2011-05-31 13:00:00,27.41,27.43,27.41,27.43,10800.0,17.4685,17.4812,17.4685,17.4812,10800.0
2011-05-31 13:10:00,27.43,27.46,27.43,27.45,13800.0,17.4812,17.5004,17.4812,17.494,13800.0
2011-05-31 13:20:00,27.45,27.45,27.43,27.43,10200.0,17.494,17.494,17.4812,17.4812,10200.0
2011-05-31 13:30:00,27.43,27.45,27.43,27.44,16000.0,17.4812,17.494,17.4812,17.4876,16000.0
2011-05-31 13:40:00,27.45,27.46,27.45,27.46,8200.0,17.494,17.5004,17.494,17.5004,8200.0
2011-05-31 13:50:00,27.46,27.48,27.46,27.47,13800.0,17.5004,17.5131,17.5004,17.5067,13800.0
2011-05-31 14:00:00,27.47,27.48,27.46,27.48,19000.0,17.5067,17.5131,17.5004,17.5131,19000.0
2011-05-31 14:10:00,27.48,27.48,27.47,27.48,10600.0,17.5131,17.5131,17.5067,17.5131,10600.0
2011-05-31 14:20:00,27.48,27.49,27.47,27.48,17400.0,17.5131,17.5195,17.5067,17.5131,17400.0
2011-05-31 14:30:00,27.48,27.49,27.48,27.49,15800.0,17.5131,17.5195,17.5131,17.5195,15800.0
2011-05-31 14:40:00,27.49,27.52,27.49,27.5,30800.0,17.5195,17.5386,17.5195,17.5259,30800.0
2011-05-31 14:50:00,27.5,27.52,27.5,27.5,23800.0,17.5259,17.5386,17.5259,17.5259,23800.0
2011-05-31 15:00:00,27.5,27.5,27.48,27.49,14800.0,17.5259,17.5259,17.5131,17.5195,14800.0
2011-05-31 15:10:00,27.49,27.5,27.49,27.5,19400.0,17.5195,17.5259,17.5195,17.5259,19400.0
2011-05-31 15:20:00,27.49,27.5,27.49,27.5,30400.0,17.5195,17.5259,17.5195,17.5259,30400.0
2011-05-31 15:30:00,27.5,27.5,27.47,27.47,50800.0,17.5259,17.5259,17.5067,17.5067,50800.0
2011-05-31 15:40:00,27.47,27.58,27.47,27.56,192600.0,17.5067,17.5768,17.5067,17.5641,192600.0
2011-05-31 15:50:00,27.56,27.6,27.55,27.58,360600.0,17.5641,17.5896,17.5577,17.5768,360600.0
2011-06-01 09:30:00,27.5,27.56,27.5,27.5,39800.0,17.5259,17.5641,17.5259,17.5259,39800.0
2011-06-01 09:40:00,27.5,27.5,27.46,27.48,33600.0,17.5259,17.5259,17.5004,17.5131,33600.0
2011-06-01 09:50:00,27.48,27.5,27.45,27.46,19200.0,17.5131,17.5259,17.494,17.5004,19200.0
2011-06-01 10:00:00,27.46,27.47,27.41,27.45,63400.0,17.5004,17.5067,17.4685,17.494,63400.0
2011-06-01 10:10:00,27.43,27.44,27.36,27.38,44000.0,17.4812,17.4876,17.4366,17.4494,44000.0
2011-06-01 10:20:00,27.38,27.4,27.31,27.32,36600.0,17.4494,17.4621,17.4048,17.4111,36600.0
2011-06-01 10:30:00,27.32,27.33,27.3,27.32,47200.0,17.4111,17.4175,17.3984,17.4111,47200.0
2011-06-01 10:40:00,27.31,27.33,27.27,27.28,37400.0,17.4048,17.4175,17.3793,17.3856,37400.0
2011-06-01 10:50:00,27.28,27.28,27.24,27.25,30000.0,17.3856,17.3856,17.3602,17.3665,30000.0
2011-06-01 11:00:00,27.25,27.3,27.24,27.3,20400.0,17.3665,17.3984,17.3602,17.3984,20400.0
2011-06-01 11:10:00,27.29,27.3,27.27,27.27,27000.0,17.392,17.3984,17.3793,17.3793,27000.0
2011-06-01 11:20:00,27.27,27.32,27.27,27.31,26800.0,17.3793,17.4111,17.3793,17.4048,26800.0
2011-06-01 11:30:00,27.31,27.32,27.27,27.27,20400.0,17.4048,17.4111,17.3793,17.3793,20400.0
2011-06-01 11:40:00,27.27,27.28,27.26,27.27,14800.0,17.3793,17.3856,17.3729,17.3793,14800.0
2011-06-01 11:50:00,27.27,27.28,27.27,27.27,15000.0,17.3793,17.3856,17.3793,17.3793,15000.0
2011-06-01 12:00:00,27.27,27.3,27.24,27.25,28600.0,17.3793,17.3984,17.3602,17.3665,28600.0
2011-06-01 12:10:00,27.25,27.25,27.23,27.24,28200.0,17.3665,17.3665,17.3538,17.3602,28200.0
2011-06-01 12:20:00,27.23,27.24,27.22,27.24,12800.0,17.3538,17.3602,17.3474,17.3602,12800.0
2011-06-01 12:30:00,27.24,27.27,27.24,27.27,11400.0,17.3602,17.3793,17.3602,17.3793,11400.0
2011-06-01 12:40:00,27.27,27.27,27.25,27.25,16800.0,17.3793,17.3793,17.3665,17.3665,16800.0
2011-06-01 12:50:00,27.25,27.25,27.22,27.23,25800.0,17.3665,17.3665,17.3474,17.3538,25800.0
2011-06-01 13:00:00,27.24,27.25,27.22,27.22,13800.0,17.3602,17.3665,17.3474,17.3474,13800.0
2011-06-01 13:10:00,27.22,27.23,27.2,27.23,20400.0,17.3474,17.3538,17.3347,17.3538,20400.0
2011-06-01 13:20:00,27.22,27.24,27.2,27.22,42400.0,17.3474,17.3602,17.3347,17.3474,42400.0
2011-06-01 13:30:00,27.21,27.27,27.21,27.25,34400.0,17.341,17.3793,17.341,17.3665,34400.0
2011-06-01 13:40:00,27.26,27.26,27.24,27.24,12200.0,17.3729,17.3729,17.3602,17.3602,12200.0
2011-06-01 13:50:00,27.24,27.25,27.23,27.25,18200.0,17.3602,17.3665,17.3538,17.3665,18200.0
2011-06-01 14:00:00,27.25,27.26,27.24,27.24,14000.0,17.3665,17.3729,17.3602,17.3602,14000.0
2011-06-01 14:10:00,27.24,27.25,27.21,27.24,21600.0,17.3602,17.3665,17.341,17.3602,21600.0
2011-06-01 14:20:00,27.24,27.25,27.23,27.24,21800.0,17.3602,17.3665,17.3538,17.3602,21800.0
2011-06-01 14:30:00,27.24,27.24,27.2,27.21,46600.0,17.3602,17.3602,17.3347,17.341,46600.0
2011-06-01 14:40:00,27.22,27.23,27.19,27.22,49400.0,17.3474,17.3538,17.3283,17.3474,49400.0
2011-06-01 14:50:00,27.22,27.25,27.21,27.23,40400.0,17.3474,17.3665,17.341,17.3538,40400.0
2011-06-01 15:00:00,27.24,27.27,27.22,27.25,35200.0,17.3602,17.3793,17.3474,17.3665,35200.0
2011-06-01 15:10:00,27.25,27.25,27.19,27.21,34400.0,17.3665,17.3665,17.3283,17.341,34400.0
2011-06-01 15:20:00,27.2,27.21,27.18,27.2,40400.0,17.3347,17.341,17.3219,17.3347,40400.0
2011-06-01 15:30:00,27.2,27.21,27.18,27.2,56400.0,17.3347,17.341,17.3219,17.3347,56400.0
2011-06-01 15:40:00,27.2,27.2,27.13,27.13,115800.0,17.3347,17.3347,17.2901,17.2901,115800.0
2011-06-01 15:50:00,27.13,27.15,27.11,27.12,212400.0,17.2901,17.3028,17.2773,17.2837,212400.0
2011-06-02 09:30:00,26.88,26.97,26.54,26.58,243000.0,17.1307,17.1881,16.914,16.9395,243000.0
2011-06-02 09:40:00,26.58,26.63,26.5,26.63,122800.0,16.9395,16.9714,16.8885,16.9714,122800.0
2011-06-02 09:50:00,26.6,26.75,26.6,26.75,115200.0,16.9523,17.0479,16.9523,17.0479,115200.0
2011-06-02 10:00:00,26.75,26.8,26.73,26.78,104000.0,17.0479,17.0797,17.0351,17.067,104000.0
2011-06-02 10:10:00,26.78,26.79,26.73,26.75,71600.0,17.067,17.0734,17.0351,17.0479,71600.0
2011-06-02 10:20:00,26.75,26.76,26.71,26.74,45800.0,17.0479,17.0542,17.0224,17.0415,45800.0
2011-06-02 10:30:00,26.74,26.79,26.73,26.76,47200.0,17.0415,17.0734,17.0351,17.0542,47200.0
2011-06-02 10:40:00,26.77,26.8,26.77,26.77,48400.0,17.0606,17.0797,17.0606,17.0606,48400.0
2011-06-02 10:50:00,26.77,26.8,26.75,26.78,37000.0,17.0606,17.0797,17.0479,17.067,37000.0
2011-06-02 11:00:00,26.78,26.81,26.77,26.78,38200.0,17.067,17.0861,17.0606,17.067,38200.0
2011-06-02 11:10:00,26.78,26.79,26.75,26.76,55600.0,17.067,17.0734,17.0479,17.0542,55600.0
2011-06-02 11:20:00,26.77,26.78,26.73,26.75,38000.0,17.0606,17.067,17.0351,17.0479,38000.0
2011-06-02 11:30:00,26.75,26.75,26.72,26.73,39400.0,17.0479,17.0479,17.0288,17.0351,39400.0
2011-06-02 11:40:00,26.73,26.75,26.68,26.69,32200.0,17.0351,17.0479,17.0033,17.0096,32200.0
2011-06-02 11:50:00,26.69,26.75,26.68,26.74,31400.0,17.0096,17.0479,17.0033,17.0415,31400.0
2011-06-02 12:00:00,26.74,26.75,26.73,26.75,36800.0,17.0415,17.0479,17.0351,17.0479,36800.0
2011-06-02 12:10:00,26.75,26.77,26.75,26.75,33800.0,17.0479,17.0606,17.0479,17.0479,33800.0
2011-06-02 12:20:00,26.75,26.79,26.75,26.79,22000.0,17.0479,17.0734,17.0479,17.0734,22000.0
2011-06-02 12:30:00,26.79,26.8,26.75,26.77,20400.0,17.0734,17.0797,17.0479,17.0606,20400.0
2011-06-02 12:40:00,26.77,26.82,26.75,26.81,36600.0,17.0606,17.0925,17.0479,17.0861,36600.0
2011-06-02 12:50:00,26.8,26.82,26.79,26.79,21600.0,17.0797,17.0925,17.0734,17.0734,21600.0
2011-06-02 13:00:00,26.79,26.84,26.79,26.83,37000.0,17.0734,17.1052,17.0734,17.0989,37000.0
2011-06-02 13:10:00,26.83,26.83,26.81,26.83,24000.0,17.0989,17.0989,17.0861,17.0989,24000.0
2011-06-02 13:20:00,26.83,26.84,26.81,26.83,23600.0,17.0989,17.1052,17.0861,17.0989,23600.0
2011-06-02 13:30:00,26.83,26.84,26.79,26.8,34800.0,17.0989,17.1052,17.0734,17.0797,34800.0
2011-06-02 13:40:00,26.81,26.85,26.81,26.81,21600.0,17.0861,17.1116,17.0861,17.0861,21600.0
2011-06-02 13:50:00,26.81,26.86,26.8,26.85,21000.0,17.0861,17.118,17.0797,17.1116,21000.0
2011-06-02 14:00:00,26.85,26.88,26.85,26.85,18400.0,17.1116,17.1307,17.1116,17.1116,18400.0
2011-06-02 14:10:00,26.86,26.87,26.81,26.82,44400.0,17.118,17.1244,17.0861,17.0925,44400.0
2011-06-02 14:20:00,26.81,26.83,26.8,26.8,21600.0,17.0861,17.0989,17.0797,17.0797,21600.0
2011-06-02 14:30:00,26.8,26.84,26.8,26.82,32000.0,17.0797,17.1052,17.0797,17.0925,32000.0
2011-06-02 14:40:00,26.83,26.85,26.82,26.84,26400.0,17.0989,17.1116,17.0925,17.1052,26400.0
2011-06-02 14:50:00,26.84,26.87,26.84,26.86,60000.0,17.1052,17.1244,17.1052,17.118,60000.0
2011-06-02 15:00:00,26.86,26.89,26.85,26.85,44600.0,17.118,17.1371,17.1116,17.1116,44600.0
2011-06-02 15:10:00,26.85,26.86,26.85,26.85,50400.0,17.1116,17.118,17.1116,17.1116,50400.0
2011-06-02 15:20:00,26.85,26.87,26.85,26.86,35800.0,17.1116,17.1244,17.1116,17.118,35800.0
2011-06-02 15:30:00,26.86,26.88,26.85,26.86,80800.0,17.118,17.1307,17.1116,17.118,80800.0
2011-06-02 15:40:00,26.86,26.9,26.86,26.89,106600.0,17.118,17.1435,17.118,17.1371,106600.0
2011-06-02 15:50:00,26.89,26.89,26.86,26.86,214400.0,17.1371,17.1371,17.118,17.118,214400.0
2011-06-03 09:30:00,26.57,26.59,26.52,26.58,64600.0,16.9332,16.9459,16.9013,16.9395,64600.0
2011-06-03 09:40:00,26.58,26.6,26.55,26.55,92800.0,16.9395,16.9523,16.9204,16.9204,92800.0
2011-06-03 09:50:00,26.56,26.56,26.47,26.48,79000.0,16.9268,16.9268,16.8694,16.8758,79000.0
2011-06-03 10:00:00,26.49,26.57,26.49,26.57,76200.0,16.8822,16.9332,16.8822,16.9332,76200.0
2011-06-03 10:10:00,26.57,26.71,26.57,26.7,60400.0,16.9332,17.0224,16.9332,17.016,60400.0
2011-06-03 10:20:00,26.7,26.75,26.67,26.75,44600.0,17.016,17.0479,16.9969,17.0479,44600.0
2011-06-03 10:30:00,26.75,26.78,26.72,26.74,44200.0,17.0479,17.067,17.0288,17.0415,44200.0
2011-06-03 10:40:00,26.74,26.79,26.73,26.74,60400.0,17.0415,17.0734,17.0351,17.0415,60400.0
2011-06-03 10:50:00,26.74,26.78,26.74,26.78,53800.0,17.0415,17.067,17.0415,17.067,53800.0
2011-06-03 11:00:00,26.77,26.82,26.75,26.81,138400.0,17.0606,17.0925,17.0479,17.0861,138400.0
2011-06-03 11:10:00,26.8,26.82,26.7,26.73,58800.0,17.0797,17.0925,17.016,17.0351,58800.0
2011-06-03 11:20:00,26.73,26.75,26.68,26.68,25000.0,17.0351,17.0479,17.0033,17.0033,25000.0
2011-06-03 11:30:00,26.69,26.72,26.67,26.68,32200.0,17.0096,17.0288,16.9969,17.0033,32200.0
2011-06-03 11:40:00,26.68,26.75,26.68,26.75,25200.0,17.0033,17.0479,17.0033,17.0479,25200.0
2011-06-03 11:50:00,26.75,26.8,26.75,26.79,24200.0,17.0479,17.0797,17.0479,17.0734,24200.0
2011-06-03 12:00:00,26.8,26.83,26.79,26.8,33800.0,17.0797,17.0989,17.0734,17.0797,33800.0
2011-06-03 12:10:00,26.81,26.81,26.8,26.81,12400.0,17.0861,17.0861,17.0797,17.0861,12400.0
2011-06-03 12:20:00,26.81,26.84,26.81,26.83,23600.0,17.0861,17.1052,17.0861,17.0989,23600.0
2011-06-03 12:30:00,26.83,26.84,26.82,26.84,21200.0,17.0989,17.1052,17.0925,17.1052,21200.0
2011-06-03 12:40:00,26.84,26.85,26.82,26.85,23600.0,17.1052,17.1116,17.0925,17.1116,23600.0
2011-06-03 12:50:00,26.85,26.86,26.8,26.82,23200.0,17.1116,17.118,17.0797,17.0925,23200.0
2011-06-03 13:00:00,26.82,26.83,26.8,26.82,27400.0,17.0925,17.0989,17.0797,17.0925,27400.0
2011-06-03 13:10:00,26.82,26.83,26.81,26.82,20600.0,17.0925,17.0989,17.0861,17.0925,20600.0
2011-06-03 13:20:00,26.83,26.85,26.82,26.85,45200.0,17.0989,17.1116,17.0925,17.1116,45200.0
2011-06-03 13:30:00,26.84,26.85,26.83,26.85,25000.0,17.1052,17.1116,17.0989,17.1116,25000.0
2011-06-03 13:40:00,26.84,26.85,26.83,26.85,9800.0,17.1052,17.1116,17.0989,17.1116,9800.0
2011-06-03 13:50:00,26.85,26.85,26.79,26.79,28000.0,17.1116,17.1116,17.0734,17.0734,28000.0
2011-06-03 14:00:00,26.8,26.8,26.76,26.77,45400.0,17.0797,17.0797,17.0542,17.0606,45400.0
2011-06-03 14:10:00,26.77,26.79,26.76,26.76,49000.0,17.0606,17.0734,17.0542,17.0542,49000.0
2011-06-03 14:20:00,26.77,26.78,26.75,26.76,105000.0,17.0606,17.067,17.0479,17.0542,105000.0
2011-06-03 14:30:00,26.76,26.77,26.73,26.75,75200.0,17.0542,17.0606,17.0351,17.0479,75200.0
2011-06-03 14:40:00,26.75,26.75,26.74,26.75,46800.0,17.0479,17.0479,17.0415,17.0479,46800.0
2011-06-03 14:50:00,26.75,26.75,26.72,26.72,84400.0,17.0479,17.0479,17.0288,17.0288,84400.0
2011-06-03 15:00:00,26.73,26.73,26.68,26.7,76200.0,17.0351,17.0351,17.0033,17.016,76200.0
2011-06-03 15:10:00,26.69,26.72,26.68,26.7,65400.0,17.0096,17.0288,17.0033,17.016,65400.0
2011-06-03 15:20:00,26.7,26.73,26.69,26.7,58800.0,17.016,17.0351,17.0096,17.016,58800.0
2011-06-03 15:30:00,26.7,26.73,26.7,26.71,103200.0,17.016,17.0351,17.016,17.0224,103200.0
2011-06-03 15:40:00,26.72,26.74,26.68,26.7,192000.0,17.0288,17.0415,17.0033,17.016,192000.0
2011-06-03 15:50:00,26.7,26.71,26.66,26.67,287800.0,17.016,17.0224,16.9905,16.9969,287800.0
2011-06-06 09:30:00,26.61,26.61,26.47,26.52,95800.0,16.9587,16.9587,16.8694,16.9013,95800.0
2011-06-06 09:40:00,26.54,26.59,26.43,26.58,31800.0,16.914,16.9459,16.8439,16.9395,31800.0
2011-06-06 09:50:00,26.58,26.6,26.53,26.55,31000.0,16.9395,16.9523,16.9077,16.9204,31000.0
2011-06-06 10:00:00,26.55,26.56,26.51,26.52,55000.0,16.9204,16.9268,16.8949,16.9013,55000.0
2011-06-06 10:10:00,26.52,26.52,26.46,26.46,40000.0,16.9013,16.9013,16.8631,16.8631,40000.0
2011-06-06 10:20:00,26.46,26.48,26.45,26.48,25400.0,16.8631,16.8758,16.8567,16.8758,25400.0
2011-06-06 10:30:00,26.48,26.5,26.47,26.5,41600.0,16.8758,16.8885,16.8694,16.8885,41600.0
2011-06-06 10:40:00,26.5,26.5,26.46,26.46,29000.0,16.8885,16.8885,16.8631,16.8631,29000.0
2011-06-06 10:50:00,26.47,26.52,26.46,26.52,49800.0,16.8694,16.9013,16.8631,16.9013,49800.0
2011-06-06 11:00:00,26.51,26.55,26.51,26.53,37400.0,16.8949,16.9204,16.8949,16.9077,37400.0
2011-06-06 11:10:00,26.53,26.57,26.53,26.55,42400.0,16.9077,16.9332,16.9077,16.9204,42400.0
2011-06-06 11:20:00,26.55,26.59,26.55,26.59,27200.0,16.9204,16.9459,16.9204,16.9459,27200.0
2011-06-06 11:30:00,26.58,26.63,26.58,26.61,31200.0,16.9395,16.9714,16.9395,16.9587,31200.0
2011-06-06 11:40:00,26.61,26.61,26.57,26.6,52200.0,16.9587,16.9587,16.9332,16.9523,52200.0
2011-06-06 11:50:00,26.6,26.61,26.57,26.59,91200.0,16.9523,16.9587,16.9332,16.9459,91200.0
2011-06-06 12:00:00,26.58,26.61,26.57,26.61,26400.0,16.9395,16.9587,16.9332,16.9587,26400.0
2011-06-06 12:10:00,26.61,26.62,26.57,26.58,20000.0,16.9587,16.965,16.9332,16.9395,20000.0
2011-06-06 12:20:00,26.58,26.61,26.58,26.61,26000.0,16.9395,16.9587,16.9395,16.9587,26000.0
2011-06-06 12:30:00,26.61,26.61,26.58,26.61,31800.0,16.9587,16.9587,16.9395,16.9587,31800.0
2011-06-06 12:40:00,26.61,26.61,26.59,26.59,19200.0,16.9587,16.9587,16.9459,16.9459,19200.0
2011-06-06 12:50:00,26.59,26.59,26.57,26.58,37800.0,16.9459,16.9459,16.9332,16.9395,37800.0
2011-06-06 13:00:00,26.58,26.58,26.56,26.56,48800.0,16.9395,16.9395,16.9268,16.9268,48800.0
2011-06-06 13:10:00,26.57,26.58,26.57,26.57,17400.0,16.9332,16.9395,16.9332,16.9332,17400.0
2011-06-06 13:20:00,26.57,26.57,26.56,26.56,11000.0,16.9332,16.9332,16.9268,16.9268,11000.0
2011-06-06 13:30:00,26.56,26.56,26.5,26.5,61000.0,16.9268,16.9268,16.8885,16.8885,61000.0
2011-06-06 13:40:00,26.5,26.51,26.47,26.49,82800.0,16.8885,16.8949,16.8694,16.8822,82800.0
2011-06-06 13:50:00,26.48,26.49,26.48,26.48,28800.0,16.8758,16.8822,16.8758,16.8758,28800.0
2011-06-06 14:00:00,26.48,26.5,26.47,26.5,37200.0,16.8758,16.8885,16.8694,16.8885,37200.0
2011-06-06 14:10:00,26.5,26.5,26.48,26.49,32600.0,16.8885,16.8885,16.8758,16.8822,32600.0
2011-06-06 14:20:00,26.49,26.5,26.48,26.48,34400.0,16.8822,16.8885,16.8758,16.8758,34400.0
2011-06-06 14:30:00,26.49,26.49,26.47,26.47,25000.0,16.8822,16.8822,16.8694,16.8694,25000.0
2011-06-06 14:40:00,26.48,26.5,26.47,26.5,50400.0,16.8758,16.8885,16.8694,16.8885,50400.0
2011-06-06 14:50:00,26.5,26.5,26.45,26.46,36200.0,16.8885,16.8885,16.8567,16.8631,36200.0
2011-06-06 15:00:00,26.46,26.49,26.42,26.43,78400.0,16.8631,16.8822,16.8376,16.8439,78400.0
2011-06-06 15:10:00,26.43,26.44,26.4,26.43,86400.0,16.8439,16.8503,16.8248,16.8439,86400.0
2011-06-06 15:20:00,26.43,26.45,26.42,26.45,61200.0,16.8439,16.8567,16.8376,16.8567,61200.0
2011-06-06 15:30:00,26.45,26.51,26.45,26.5,60000.0,16.8567,16.8949,16.8567,16.8885,60000.0
2011-06-06 15:40:00,26.5,26.55,26.5,26.52,111000.0,16.8885,16.9204,16.8885,16.9013,111000.0
2011-06-06 15:50:00,26.51,26.52,26.46,26.46,173800.0,16.8949,16.9013,16.8631,16.8631,173800.0
2011-06-07 09:30:00,26.53,26.57,26.47,26.5,47200.0,16.9077,16.9332,16.8694,16.8885,47200.0
2011-06-07 09:40:00,26.5,26.5,26.43,26.44,44600.0,16.8885,16.8885,16.8439,16.8503,44600.0
2011-06-07 09:50:00,26.45,26.45,26.39,26.41,94200.0,16.8567,16.8567,16.8184,16.8312,94200.0
2011-06-07 10:00:00,26.41,26.46,26.41,26.45,123400.0,16.8312,16.8631,16.8312,16.8567,123400.0
2011-06-07 10:10:00,26.46,26.5,26.45,26.48,98200.0,16.8631,16.8885,16.8567,16.8758,98200.0
2011-06-07 10:20:00,26.47,26.52,26.47,26.52,65600.0,16.8694,16.9013,16.8694,16.9013,65600.0
2011-06-07 10:30:00,26.52,26.53,26.49,26.52,88600.0,16.9013,16.9077,16.8822,16.9013,88600.0
2011-06-07 10:40:00,26.53,26.53,26.51,26.52,58000.0,16.9077,16.9077,16.8949,16.9013,58000.0
2011-06-07 10:50:00,26.52,26.53,26.5,26.52,83200.0,16.9013,16.9077,16.8885,16.9013,83200.0
2011-06-07 11:00:00,26.52,26.56,26.52,26.54,130200.0,16.9013,16.9268,16.9013,16.914,130200.0
2011-06-07 11:10:00,26.54,26.54,26.5,26.52,34600.0,16.914,16.914,16.8885,16.9013,34600.0
2011-06-07 11:20:00,26.52,26.53,26.5,26.53,71600.0,16.9013,16.9077,16.8885,16.9077,71600.0
2011-06-07 11:30:00,26.53,26.54,26.49,26.5,43600.0,16.9077,16.914,16.8822,16.8885,43600.0
2011-06-07 11:40:00,26.51,26.53,26.51,26.52,19800.0,16.8949,16.9077,16.8949,16.9013,19800.0
2011-06-07 11:50:00,26.52,26.52,26.49,26.52,30800.0,16.9013,16.9013,16.8822,16.9013,30800.0
2011-06-07 12:00:00,26.52,26.52,26.5,26.52,31400.0,16.9013,16.9013,16.8885,16.9013,31400.0
2011-06-07 12:10:00,26.52,26.53,26.51,26.53,28400.0,16.9013,16.9077,16.8949,16.9077,28400.0
2011-06-07 12:20:00,26.53,26.53,26.52,26.52,54000.0,16.9077,16.9077,16.9013,16.9013,54000.0
2011-06-07 12:30:00,26.52,26.55,26.52,26.55,31600.0,16.9013,16.9204,16.9013,16.9204,31600.0
2011-06-07 12:40:00,26.55,26.56,26.53,26.54,29400.0,16.9204,16.9268,16.9077,16.914,29400.0
2011-06-07 12:50:00,26.55,26.59,26.55,26.58,22800.0,16.9204,16.9459,16.9204,16.9395,22800.0
2011-06-07 13:00:00,26.58,26.59,26.57,26.58,33400.0,16.9395,16.9459,16.9332,16.9395,33400.0
2011-06-07 13:10:00,26.58,26.59,26.57,26.58,21200.0,16.9395,16.9459,16.9332,16.9395,21200.0
2011-06-07 13:20:00,26.58,26.58,26.55,26.55,19600.0,16.9395,16.9395,16.9204,16.9204,19600.0
2011-06-07 13:30:00,26.56,26.57,26.56,26.56,54400.0,16.9268,16.9332,16.9268,16.9268,54400.0
2011-06-07 13:40:00,26.56,26.57,26.55,26.56,21200.0,16.9268,16.9332,16.9204,16.9268,21200.0
2011-06-07 13:50:00,26.56,26.57,26.54,26.55,44000.0,16.9268,16.9332,16.914,16.9204,44000.0
2011-06-07 14:00:00,26.55,26.57,26.54,26.57,40000.0,16.9204,16.9332,16.914,16.9332,40000.0
2011-06-07 14:10:00,26.56,26.58,26.56,26.56,38400.0,16.9268,16.9395,16.9268,16.9268,38400.0
2011-06-07 14:20:00,26.57,26.59,26.55,26.58,19800.0,16.9332,16.9459,16.9204,16.9395,19800.0
2011-06-07 14:30:00,26.58,26.58,26.55,26.56,28200.0,16.9395,16.9395,16.9204,16.9268,28200.0
2011-06-07 14:40:00,26.56,26.57,26.56,26.56,37600.0,16.9268,16.9332,16.9268,16.9268,37600.0
2011-06-07 14:50:00,26.56,26.57,26.54,26.56,63200.0,16.9268,16.9332,16.914,16.9268,63200.0
2011-06-07 15:00:00,26.56,26.59,26.56,26.57,39400.0,16.9268,16.9459,16.9268,16.9332,39400.0
2011-06-07 15:10:00,26.57,26.6,26.57,26.58,51000.0,16.9332,16.9523,16.9332,16.9395,51000.0
2011-06-07 15:20:00,26.58,26.58,26.56,26.58,60600.0,16.9395,16.9395,16.9268,16.9395,60600.0
2011-06-07 15:30:00,26.57,26.57,26.54,26.55,74400.0,16.9332,16.9332,16.914,16.9204,74400.0
2011-06-07 15:40:00,26.54,26.55,26.48,26.5,275600.0,16.914,16.9204,16.8758,16.8885,275600.0
2011-06-07 15:50:00,26.5,26.5,26.43,26.45,350000.0,16.8885,16.8885,16.8439,16.8567,350000.0
2011-06-08 09:30:00,26.43,26.49,26.39,26.4,75400.0,16.8439,16.8822,16.8184,16.8248,75400.0
2011-06-08 09:40:00,26.39,26.43,26.33,26.43,84400.0,16.8184,16.8439,16.7802,16.8439,84400.0
2011-06-08 09:50:00,26.43,26.55,26.41,26.48,94800.0,16.8439,16.9204,16.8312,16.8758,94800.0
2011-06-08 10:00:00,26.47,26.49,26.42,26.42,91600.0,16.8694,16.8822,16.8376,16.8376,91600.0
2011-06-08 10:10:00,26.43,26.48,26.4,26.4,49400.0,16.8439,16.8758,16.8248,16.8248,49400.0
2011-06-08 10:20:00,26.4,26.47,26.4,26.45,58000.0,16.8248,16.8694,16.8248,16.8567,58000.0
2011-06-08 10:30:00,26.44,26.45,26.38,26.42,95200.0,16.8503,16.8567,16.8121,16.8376,95200.0
2011-06-08 10:40:00,26.41,26.47,26.41,26.46,40400.0,16.8312,16.8694,16.8312,16.8631,40400.0
2011-06-08 10:50:00,26.45,26.45,26.36,26.38,41800.0,16.8567,16.8567,16.7993,16.8121,41800.0
2011-06-08 11:00:00,26.39,26.46,26.39,26.43,37600.0,16.8184,16.8631,16.8184,16.8439,37600.0
2011-06-08 11:10:00,26.43,26.43,26.38,26.4,97400.0,16.8439,16.8439,16.8121,16.8248,97400.0
2011-06-08 11:20:00,26.4,26.4,26.36,26.36,88200.0,16.8248,16.8248,16.7993,16.7993,88200.0
2011-06-08 11:30:00,26.36,26.4,26.36,26.36,34000.0,16.7993,16.8248,16.7993,16.7993,34000.0
2011-06-08 11:40:00,26.36,26.39,26.33,26.37,37400.0,16.7993,16.8184,16.7802,16.8057,37400.0
2011-06-08 11:50:00,26.37,26.43,26.36,26.43,24600.0,16.8057,16.8439,16.7993,16.8439,24600.0
2011-06-08 12:00:00,26.43,26.46,26.42,26.46,19000.0,16.8439,16.8631,16.8376,16.8631,19000.0
2011-06-08 12:10:00,26.46,26.47,26.43,26.43,21200.0,16.8631,16.8694,16.8439,16.8439,21200.0
2011-06-08 12:20:00,26.43,26.45,26.39,26.41,35600.0,16.8439,16.8567,16.8184,16.8312,35600.0
2011-06-08 12:30:00,26.41,26.43,26.4,26.42,43800.0,16.8312,16.8439,16.8248,16.8376,43800.0
2011-06-08 12:40:00,26.42,26.43,26.42,26.42,21200.0,16.8376,16.8439,16.8376,16.8376,21200.0
2011-06-08 12:50:00,26.42,26.44,26.42,26.43,30200.0,16.8376,16.8503,16.8376,16.8439,30200.0
2011-06-08 13:00:00,26.43,26.47,26.43,26.45,65200.0,16.8439,16.8694,16.8439,16.8567,65200.0
2011-06-08 13:10:00,26.45,26.46,26.43,26.46,26800.0,16.8567,16.8631,16.8439,16.8631,26800.0
2011-06-08 13:20:00,26.46,26.46,26.43,26.45,42600.0,16.8631,16.8631,16.8439,16.8567,42600.0
2011-06-08 13:30:00,26.45,26.45,26.42,26.43,29800.0,16.8567,16.8567,16.8376,16.8439,29800.0
2011-06-08 13:40:00,26.42,26.45,26.41,26.43,160000.0,16.8376,16.8567,16.8312,16.8439,160000.0
2011-06-08 13:50:00,26.43,26.45,26.4,26.42,124800.0,16.8439,16.8567,16.8248,16.8376,124800.0
2011-06-08 14:00:00,26.41,26.43,26.4,26.42,98000.0,16.8312,16.8439,16.8248,16.8376,98000.0
2011-06-08 14:10:00,26.42,26.43,26.4,26.43,29600.0,16.8376,16.8439,16.8248,16.8439,29600.0
2011-06-08 14:20:00,26.43,26.43,26.4,26.42,51600.0,16.8439,16.8439,16.8248,16.8376,51600.0
2011-06-08 14:30:00,26.42,26.52,26.42,26.48,90600.0,16.8376,16.9013,16.8376,16.8758,90600.0
2011-06-08 14:40:00,26.48,26.51,26.47,26.5,44400.0,16.8758,16.8949,16.8694,16.8885,44400.0
2011-06-08 14:50:00,26.5,26.5,26.46,26.47,80400.0,16.8885,16.8885,16.8631,16.8694,80400.0
2011-06-08 15:00:00,26.48,26.49,26.46,26.49,35600.0,16.8758,16.8822,16.8631,16.8822,35600.0
2011-06-08 15:10:00,26.49,26.5,26.44,26.46,54000.0,16.8822,16.8885,16.8503,16.8631,54000.0
2011-06-08 15:20:00,26.46,26.46,26.43,26.46,51200.0,16.8631,16.8631,16.8439,16.8631,51200.0
2011-06-08 15:30:00,26.45,26.49,26.43,26.46,90000.0,16.8567,16.8822,16.8439,16.8631,90000.0
2011-06-08 15:40:00,26.46,26.51,26.44,26.48,97600.0,16.8631,16.8949,16.8503,16.8758,97600.0
2011-06-08 15:50:00,26.48,26.49,26.45,26.46,136400.0,16.8758,16.8822,16.8567,16.8631,136400.0
2011-06-09 09:30:00,26.55,26.55,26.41,26.44,50800.0,16.9204,16.9204,16.8312,16.8503,50800.0
2011-06-09 09:40:00,26.44,26.48,26.43,26.48,31800.0,16.8503,16.8758,16.8439,16.8758,31800.0
2011-06-09 09:50:00,26.48,26.48,26.39,26.44,51000.0,16.8758,16.8758,16.8184,16.8503,51000.0
2011-06-09 10:00:00,26.45,26.5,26.45,26.46,40400.0,16.8567,16.8885,16.8567,16.8631,40400.0
2011-06-09 10:10:00,26.46,26.5,26.46,26.49,37400.0,16.8631,16.8885,16.8631,16.8822,37400.0
2011-06-09 10:20:00,26.48,26.55,26.48,26.51,57800.0,16.8758,16.9204,16.8758,16.8949,57800.0
2011-06-09 10:30:00,26.5,26.56,26.49,26.55,53800.0,16.8885,16.9268,16.8822,16.9204,53800.0
2011-06-09 10:40:00,26.55,26.57,26.53,26.54,27600.0,16.9204,16.9332,16.9077,16.914,27600.0
2011-06-09 10:50:00,26.54,26.55,26.53,26.54,23600.0,16.914,16.9204,16.9077,16.914,23600.0
2011-06-09 11:00:00,26.53,26.53,26.5,26.53,32400.0,16.9077,16.9077,16.8885,16.9077,32400.0
2011-06-09 11:10:00,26.53,26.55,26.53,26.55,32200.0,16.9077,16.9204,16.9077,16.9204,32200.0
2011-06-09 11:20:00,26.55,26.55,26.51,26.54,22000.0,16.9204,16.9204,16.8949,16.914,22000.0
2011-06-09 11:30:00,26.54,26.6,26.54,26.6,38800.0,16.914,16.9523,16.914,16.9523,38800.0
2011-06-09 11:40:00,26.59,26.65,26.58,26.64,29400.0,16.9459,16.9841,16.9395,16.9778,29400.0
2011-06-09 11:50:00,26.65,26.66,26.62,26.62,21400.0,16.9841,16.9905,16.965,16.965,21400.0
2011-06-09 12:00:00,26.62,26.64,26.61,26.64,22400.0,16.965,16.9778,16.9587,16.9778,22400.0
2011-06-09 12:10:00,26.63,26.67,26.63,26.66,33600.0,16.9714,16.9969,16.9714,16.9905,33600.0
2011-06-09 12:20:00,26.65,26.65,26.61,26.61,13800.0,16.9841,16.9841,16.9587,16.9587,13800.0
2011-06-09 12:30:00,26.61,26.61,26.59,26.59,14000.0,16.9587,16.9587,16.9459,16.9459,14000.0
2011-06-09 12:40:00,26.59,26.6,26.58,26.59,27000.0,16.9459,16.9523,16.9395,16.9459,27000.0
2011-06-09 12:50:00,26.59,26.6,26.57,26.58,24600.0,16.9459,16.9523,16.9332,16.9395,24600.0
2011-06-09 13:00:00,26.58,26.6,26.58,26.59,15600.0,16.9395,16.9523,16.9395,16.9459,15600.0
2011-06-09 13:10:00,26.59,26.61,26.59,26.6,12800.0,16.9459,16.9587,16.9459,16.9523,12800.0
2011-06-09 13:20:00,26.6,26.6,26.59,26.6,16400.0,16.9523,16.9523,16.9459,16.9523,16400.0
2011-06-09 13:30:00,26.6,26.6,26.58,26.58,28200.0,16.9523,16.9523,16.9395,16.9395,28200.0
2011-06-09 13:40:00,26.58,26.61,26.58,26.6,28200.0,16.9395,16.9587,16.9395,16.9523,28200.0
2011-06-09 13:50:00,26.6,26.61,26.6,26.6,21200.0,16.9523,16.9587,16.9523,16.9523,21200.0
2011-06-09 14:00:00,26.6,26.6,26.59,26.6,17800.0,16.9523,16.9523,16.9459,16.9523,17800.0
2011-06-09 14:10:00,26.6,26.61,26.59,26.61,27400.0,16.9523,16.9587,16.9459,16.9587,27400.0
2011-06-09 14:20:00,26.61,26.61,26.61,26.61,18600.0,16.9587,16.9587,16.9587,16.9587,18600.0
2011-06-09 14:30:00,26.61,26.63,26.61,26.63,13600.0,16.9587,16.9714,16.9587,16.9714,13600.0
2011-06-09 14:40:00,26.63,26.65,26.62,26.65,15600.0,16.9714,16.9841,16.965,16.9841,15600.0
2011-06-09 14:50:00,26.65,26.66,26.63,26.66,124000.0,16.9841,16.9905,16.9714,16.9905,124000.0
2011-06-09 15:00:00,26.65,26.65,26.63,26.63,56600.0,16.9841,16.9841,16.9714,16.9714,56600.0
2011-06-09 15:10:00,26.63,26.64,26.62,26.62,42600.0,16.9714,16.9778,16.965,16.965,42600.0
2011-06-09 15:20:00,26.62,26.62,26.59,26.61,37400.0,16.965,16.965,16.9459,16.9587,37400.0
2011-06-09 15:30:00,26.61,26.61,26.56,26.57,49400.0,16.9587,16.9587,16.9268,16.9332,49400.0
2011-06-09 15:40:00,26.57,26.58,26.53,26.55,74800.0,16.9332,16.9395,16.9077,16.9204,74800.0
2011-06-09 15:50:00,26.55,26.55,26.52,26.53,208600.0,16.9204,16.9204,16.9013,16.9077,208600.0
2011-06-10 09:30:00,26.5,26.56,26.45,26.5,49200.0,16.8885,16.9268,16.8567,16.8885,49200.0
2011-06-10 09:40:00,26.5,26.53,26.47,26.5,23000.0,16.8885,16.9077,16.8694,16.8885,23000.0
2011-06-10 09:50:00,26.5,26.5,26.36,26.37,60600.0,16.8885,16.8885,16.7993,16.8057,60600.0
2011-06-10 10:00:00,26.36,26.37,26.33,26.36,89400.0,16.7993,16.8057,16.7802,16.7993,89400.0
2011-06-10 10:10:00,26.36,26.41,26.36,26.39,40600.0,16.7993,16.8312,16.7993,16.8184,40600.0
2011-06-10 10:20:00,26.39,26.42,26.37,26.42,50400.0,16.8184,16.8376,16.8057,16.8376,50400.0
2011-06-10 10:30:00,26.42,26.44,26.4,26.43,25600.0,16.8376,16.8503,16.8248,16.8439,25600.0
2011-06-10 10:40:00,26.43,26.43,26.38,26.43,39600.0,16.8439,16.8439,16.8121,16.8439,39600.0
2011-06-10 10:50:00,26.43,26.45,26.39,26.41,36400.0,16.8439,16.8567,16.8184,16.8312,36400.0
2011-06-10 11:00:00,26.41,26.43,26.41,26.43,33800.0,16.8312,16.8439,16.8312,16.8439,33800.0
2011-06-10 11:10:00,26.43,26.46,26.41,26.45,41800.0,16.8439,16.8631,16.8312,16.8567,41800.0
2011-06-10 11:20:00,26.45,26.47,26.42,26.43,30000.0,16.8567,16.8694,16.8376,16.8439,30000.0
2011-06-10 11:30:00,26.43,26.45,26.42,26.43,29800.0,16.8439,16.8567,16.8376,16.8439,29800.0
2011-06-10 11:40:00,26.43,26.44,26.41,26.42,25400.0,16.8439,16.8503,16.8312,16.8376,25400.0
2011-06-10 11:50:00,26.42,26.43,26.41,26.42,14000.0,16.8376,16.8439,16.8312,16.8376,14000.0
2011-06-10 12:00:00,26.43,26.43,26.4,26.4,19800.0,16.8439,16.8439,16.8248,16.8248,19800.0
2011-06-10 12:10:00,26.4,26.41,26.36,26.38,51600.0,16.8248,16.8312,16.7993,16.8121,51600.0
2011-06-10 12:20:00,26.38,26.4,26.38,26.39,26400.0,16.8121,16.8248,16.8121,16.8184,26400.0
2011-06-10 12:30:00,26.4,26.41,26.39,26.39,34800.0,16.8248,16.8312,16.8184,16.8184,34800.0
2011-06-10 12:40:00,26.39,26.4,26.37,26.38,18000.0,16.8184,16.8248,16.8057,16.8121,18000.0
2011-06-10 12:50:00,26.38,26.39,26.38,26.39,10600.0,16.8121,16.8184,16.8121,16.8184,10600.0
2011-06-10 13:00:00,26.39,26.4,26.37,26.38,22000.0,16.8184,16.8248,16.8057,16.8121,22000.0
2011-06-10 13:10:00,26.38,26.38,26.36,26.37,10200.0,16.8121,16.8121,16.7993,16.8057,10200.0
2011-06-10 13:20:00,26.37,26.37,26.34,26.36,20600.0,16.8057,16.8057,16.7866,16.7993,20600.0
2011-06-10 13:30:00,26.37,26.38,26.34,26.34,72400.0,16.8057,16.8121,16.7866,16.7866,72400.0
2011-06-10 13:40:00,26.35,26.35,26.31,26.32,26400.0,16.793,16.793,16.7675,16.7738,26400.0
2011-06-10 13:50:00,26.32,26.34,26.31,26.32,33200.0,16.7738,16.7866,16.7675,16.7738,33200.0
2011-06-10 14:00:00,26.33,26.41,26.32,26.38,42200.0,16.7802,16.8312,16.7738,16.8121,42200.0
2011-06-10 14:10:00,26.39,26.4,26.36,26.37,35200.0,16.8184,16.8248,16.7993,16.8057,35200.0
2011-06-10 14:20:00,26.36,26.36,26.33,26.36,30000.0,16.7993,16.7993,16.7802,16.7993,30000.0
2011-06-10 14:30:00,26.36,26.38,26.35,26.35,62800.0,16.7993,16.8121,16.793,16.793,62800.0
2011-06-10 14:40:00,26.35,26.37,26.34,26.36,26400.0,16.793,16.8057,16.7866,16.7993,26400.0
2011-06-10 14:50:00,26.36,26.4,26.36,26.4,16400.0,16.7993,16.8248,16.7993,16.8248,16400.0
2011-06-10 15:00:00,26.4,26.4,26.37,26.39,29800.0,16.8248,16.8248,16.8057,16.8184,29800.0
2011-06-10 15:10:00,26.39,26.41,26.38,26.4,36400.0,16.8184,16.8312,16.8121,16.8248,36400.0
2011-06-10 15:20:00,26.4,26.4,26.36,26.37,28000.0,16.8248,16.8248,16.7993,16.8057,28000.0
2011-06-10 15:30:00,26.36,26.38,26.32,26.32,36400.0,16.7993,16.8121,16.7738,16.7738,36400.0
2011-06-10 15:40:00,26.33,26.33,26.27,26.29,151400.0,16.7802,16.7802,16.742,16.7547,151400.0
2011-06-10 15:50:00,26.29,26.31,26.29,26.3,243600.0,16.7547,16.7675,16.7547,16.7611,243600.0
2011-06-13 09:30:00,25.95,26.18,25.94,26.02,145800.0,16.538,16.6846,16.5317,16.5826,145800.0
2011-06-13 09:40:00,26.02,26.07,25.97,25.97,88600.0,16.5826,16.6145,16.5508,16.5508,88600.0
2011-06-13 09:50:00,25.98,26.03,25.95,26.03,66400.0,16.5572,16.589,16.538,16.589,66400.0
2011-06-13 10:00:00,26.03,26.13,26.03,26.12,95600.0,16.589,16.6527,16.589,16.6464,95600.0
2011-06-13 10:10:00,26.13,26.19,26.1,26.18,54200.0,16.6527,16.691,16.6336,16.6846,54200.0
2011-06-13 10:20:00,26.18,26.23,26.18,26.23,60800.0,16.6846,16.7165,16.6846,16.7165,60800.0
2011-06-13 10:30:00,26.23,26.24,26.21,26.21,58200.0,16.7165,16.7229,16.7037,16.7037,58200.0
2011-06-13 10:40:00,26.21,26.23,26.2,26.23,38000.0,16.7037,16.7165,16.6974,16.7165,38000.0
2011-06-13 10:50:00,26.23,26.26,26.23,26.26,29200.0,16.7165,16.7356,16.7165,16.7356,29200.0
2011-06-13 11:00:00,26.27,26.28,26.24,26.24,38400.0,16.742,16.7483,16.7229,16.7229,38400.0
2011-06-13 11:10:00,26.24,26.27,26.24,26.25,21200.0,16.7229,16.742,16.7229,16.7292,21200.0
2011-06-13 11:20:00,26.24,26.29,26.23,26.29,51800.0,16.7229,16.7547,16.7165,16.7547,51800.0
2011-06-13 11:30:00,26.29,26.3,26.27,26.28,28800.0,16.7547,16.7611,16.742,16.7483,28800.0
2011-06-13 11:40:00,26.28,26.31,26.27,26.28,31600.0,16.7483,16.7675,16.742,16.7483,31600.0
2011-06-13 11:50:00,26.27,26.29,26.26,26.27,14400.0,16.742,16.7547,16.7356,16.742,14400.0
2011-06-13 12:00:00,26.27,26.3,26.27,26.28,17800.0,16.742,16.7611,16.742,16.7483,17800.0
2011-06-13 12:10:00,26.28,26.3,26.26,26.26,41400.0,16.7483,16.7611,16.7356,16.7356,41400.0
2011-06-13 12:20:00,26.26,26.29,26.25,26.27,41000.0,16.7356,16.7547,16.7292,16.742,41000.0
2011-06-13 12:30:00,26.27,26.28,26.23,26.25,61400.0,16.742,16.7483,16.7165,16.7292,61400.0
2011-06-13 12:40:00,26.25,26.25,26.22,26.24,20200.0,16.7292,16.7292,16.7101,16.7229,20200.0
2011-06-13 12:50:00,26.23,26.24,26.2,26.2,24200.0,16.7165,16.7229,16.6974,16.6974,24200.0
2011-06-13 13:00:00,26.19,26.2,26.16,26.2,43000.0,16.691,16.6974,16.6719,16.6974,43000.0
2011-06-13 13:10:00,26.2,26.24,26.18,26.24,20800.0,16.6974,16.7229,16.6846,16.7229,20800.0
2011-06-13 13:20:00,26.23,26.23,26.21,26.23,19000.0,16.7165,16.7165,16.7037,16.7165,19000.0
2011-06-13 13:30:00,26.23,26.27,26.23,26.25,24000.0,16.7165,16.742,16.7165,16.7292,24000.0
2011-06-13 13:40:00,26.25,26.28,26.24,26.24,28200.0,16.7292,16.7483,16.7229,16.7229,28200.0
2011-06-13 13:50:00,26.24,26.34,26.24,26.33,49800.0,16.7229,16.7866,16.7229,16.7802,49800.0
2011-06-13 14:00:00,26.34,26.39,26.34,26.38,50000.0,16.7866,16.8184,16.7866,16.8121,50000.0
2011-06-13 14:10:00,26.37,26.38,26.34,26.34,35200.0,16.8057,16.8121,16.7866,16.7866,35200.0
2011-06-13 14:20:00,26.34,26.35,26.32,26.34,38800.0,16.7866,16.793,16.7738,16.7866,38800.0
2011-06-13 14:30:00,26.34,26.35,26.33,26.33,59800.0,16.7866,16.793,16.7802,16.7802,59800.0
2011-06-13 14:40:00,26.33,26.36,26.33,26.36,35200.0,16.7802,16.7993,16.7802,16.7993,35200.0
2011-06-13 14:50:00,26.36,26.36,26.33,26.33,52600.0,16.7993,16.7993,16.7802,16.7802,52600.0
2011-06-13 15:00:00,26.33,26.38,26.33,26.35,87000.0,16.7802,16.8121,16.7802,16.793,87000.0
2011-06-13 15:10:00,26.35,26.38,26.34,26.37,134600.0,16.793,16.8121,16.7866,16.8057,134600.0
2011-06-13 15:20:00,26.37,26.38,26.35,26.36,57800.0,16.8057,16.8121,16.793,16.7993,57800.0
2011-06-13 15:30:00,26.36,26.37,26.33,26.33,98800.0,16.7993,16.8057,16.7802,16.7802,98800.0
2011-06-13 15:40:00,26.33,26.36,26.33,26.35,183800.0,16.7802,16.7993,16.7802,16.793,183800.0
2011-06-13 15:50:00,26.35,26.36,26.33,26.34,182200.0,16.793,16.7993,16.7802,16.7866,182200.0
2011-06-14 09:30:00,26.48,26.54,26.39,26.42,49800.0,16.8758,16.914,16.8184,16.8376,49800.0
2011-06-14 09:40:00,26.41,26.45,26.38,26.38,40600.0,16.8312,16.8567,16.8121,16.8121,40600.0
2011-06-14 09:50:00,26.37,26.39,26.36,26.36,26400.0,16.8057,16.8184,16.7993,16.7993,26400.0
2011-06-14 10:00:00,26.36,26.39,26.36,26.36,47000.0,16.7993,16.8184,16.7993,16.7993,47000.0
2011-06-14 10:10:00,26.35,26.36,26.3,26.35,31000.0,16.793,16.7993,16.7611,16.793,31000.0
2011-06-14 10:20:00,26.36,26.42,26.34,26.41,26000.0,16.7993,16.8376,16.7866,16.8312,26000.0
2011-06-14 10:30:00,26.41,26.47,26.41,26.47,34200.0,16.8312,16.8694,16.8312,16.8694,34200.0
2011-06-14 10:40:00,26.46,26.48,26.46,26.48,25600.0,16.8631,16.8758,16.8631,16.8758,25600.0
2011-06-14 10:50:00,26.47,26.48,26.46,26.47,15000.0,16.8694,16.8758,16.8631,16.8694,15000.0
2011-06-14 11:00:00,26.48,26.5,26.47,26.48,18200.0,16.8758,16.8885,16.8694,16.8758,18200.0
2011-06-14 11:10:00,26.49,26.51,26.48,26.5,24600.0,16.8822,16.8949,16.8758,16.8885,24600.0
2011-06-14 11:20:00,26.49,26.5,26.47,26.48,27000.0,16.8822,16.8885,16.8694,16.8758,27000.0
2011-06-14 11:30:00,26.48,26.48,26.44,26.46,40400.0,16.8758,16.8758,16.8503,16.8631,40400.0
2011-06-14 11:40:00,26.46,26.48,26.45,26.47,27800.0,16.8631,16.8758,16.8567,16.8694,27800.0
2011-06-14 11:50:00,26.46,26.49,26.45,26.49,33400.0,16.8631,16.8822,16.8567,16.8822,33400.0
2011-06-14 12:00:00,26.49,26.49,26.46,26.48,31800.0,16.8822,16.8822,16.8631,16.8758,31800.0
2011-06-14 12:10:00,26.47,26.49,26.46,26.47,18600.0,16.8694,16.8822,16.8631,16.8694,18600.0
2011-06-14 12:20:00,26.47,26.48,26.46,26.46,12200.0,16.8694,16.8758,16.8631,16.8631,12200.0
2011-06-14 12:30:00,26.46,26.49,26.46,26.49,20400.0,16.8631,16.8822,16.8631,16.8822,20400.0
2011-06-14 12:40:00,26.49,26.5,26.49,26.5,19000.0,16.8822,16.8885,16.8822,16.8885,19000.0
2011-06-14 12:50:00,26.5,26.5,26.48,26.5,23200.0,16.8885,16.8885,16.8758,16.8885,23200.0
2011-06-14 13:00:00,26.5,26.5,26.49,26.5,17600.0,16.8885,16.8885,16.8822,16.8885,17600.0
2011-06-14 13:10:00,26.5,26.51,26.5,26.5,15800.0,16.8885,16.8949,16.8885,16.8885,15800.0
2011-06-14 13:20:00,26.5,26.51,26.5,26.5,20800.0,16.8885,16.8949,16.8885,16.8885,20800.0
2011-06-14 13:30:00,26.5,26.52,26.5,26.51,47400.0,16.8885,16.9013,16.8885,16.8949,47400.0
2011-06-14 13:40:00,26.5,26.51,26.49,26.49,19400.0,16.8885,16.8949,16.8822,16.8822,19400.0
2011-06-14 13:50:00,26.49,26.5,26.47,26.47,27200.0,16.8822,16.8885,16.8694,16.8694,27200.0
2011-06-14 14:00:00,26.48,26.48,26.46,26.47,28800.0,16.8758,16.8758,16.8631,16.8694,28800.0
2011-06-14 14:10:00,26.47,26.49,26.46,26.46,29000.0,16.8694,16.8822,16.8631,16.8631,29000.0
2011-06-14 14:20:00,26.47,26.49,26.46,26.49,19200.0,16.8694,16.8822,16.8631,16.8822,19200.0
2011-06-14 14:30:00,26.49,26.5,26.46,26.46,58400.0,16.8822,16.8885,16.8631,16.8631,58400.0
2011-06-14 14:40:00,26.46,26.5,26.46,26.5,25400.0,16.8631,16.8885,16.8631,16.8885,25400.0
2011-06-14 14:50:00,26.52,26.52,26.5,26.5,28600.0,16.9013,16.9013,16.8885,16.8885,28600.0
2011-06-14 15:00:00,26.5,26.54,26.5,26.54,45000.0,16.8885,16.914,16.8885,16.914,45000.0
2011-06-14 15:10:00,26.54,26.56,26.53,26.54,37200.0,16.914,16.9268,16.9077,16.914,37200.0
2011-06-14 15:20:00,26.54,26.54,26.51,26.51,38000.0,16.914,16.914,16.8949,16.8949,38000.0
2011-06-14 15:30:00,26.51,26.52,26.49,26.49,53600.0,16.8949,16.9013,16.8822,16.8822,53600.0
2011-06-14 15:40:00,26.49,26.49,26.43,26.45,101600.0,16.8822,16.8822,16.8439,16.8567,101600.0
2011-06-14 15:50:00,26.45,26.48,26.43,26.47,205600.0,16.8567,16.8758,16.8439,16.8694,205600.0
2011-06-15 09:30:00,26.3,26.49,26.3,26.48,48800.0,16.7611,16.8822,16.7611,16.8758,48800.0
2011-06-15 09:40:00,26.49,26.5,26.34,26.35,23600.0,16.8822,16.8885,16.7866,16.793,23600.0
2011-06-15 09:50:00,26.36,26.36,26.32,26.34,35000.0,16.7993,16.7993,16.7738,16.7866,35000.0
2011-06-15 10:00:00,26.33,26.38,26.32,26.36,27600.0,16.7802,16.8121,16.7738,16.7993,27600.0
2011-06-15 10:10:00,26.36,26.36,26.34,26.35,41600.0,16.7993,16.7993,16.7866,16.793,41600.0
2011-06-15 10:20:00,26.35,26.37,26.33,26.35,29000.0,16.793,16.8057,16.7802,16.793,29000.0
2011-06-15 10:30:00,26.36,26.38,26.35,26.37,20200.0,16.7993,16.8121,16.793,16.8057,20200.0
2011-06-15 10:40:00,26.37,26.41,26.36,26.41,26400.0,16.8057,16.8312,16.7993,16.8312,26400.0
2011-06-15 10:50:00,26.41,26.43,26.4,26.42,24800.0,16.8312,16.8439,16.8248,16.8376,24800.0
2011-06-15 11:00:00,26.42,26.45,26.41,26.43,45600.0,16.8376,16.8567,16.8312,16.8439,45600.0
2011-06-15 11:10:00,26.43,26.44,26.41,26.42,28200.0,16.8439,16.8503,16.8312,16.8376,28200.0
2011-06-15 11:20:00,26.42,26.43,26.42,26.43,32800.0,16.8376,16.8439,16.8376,16.8439,32800.0
2011-06-15 11:30:00,26.43,26.43,26.35,26.35,35800.0,16.8439,16.8439,16.793,16.793,35800.0
2011-06-15 11:40:00,26.36,26.39,26.34,26.36,53600.0,16.7993,16.8184,16.7866,16.7993,53600.0
2011-06-15 11:50:00,26.35,26.36,26.33,26.35,83800.0,16.793,16.7993,16.7802,16.793,83800.0
2011-06-15 12:00:00,26.36,26.37,26.33,26.36,34200.0,16.7993,16.8057,16.7802,16.7993,34200.0
2011-06-15 12:10:00,26.36,26.36,26.3,26.31,25400.0,16.7993,16.7993,16.7611,16.7675,25400.0
2011-06-15 12:20:00,26.31,26.31,26.22,26.28,42400.0,16.7675,16.7675,16.7101,16.7483,42400.0
2011-06-15 12:30:00,26.28,26.31,26.28,26.28,23000.0,16.7483,16.7675,16.7483,16.7483,23000.0
2011-06-15 12:40:00,26.28,26.28,26.24,26.25,22000.0,16.7483,16.7483,16.7229,16.7292,22000.0
2011-06-15 12:50:00,26.24,26.24,26.23,26.23,18600.0,16.7229,16.7229,16.7165,16.7165,18600.0
2011-06-15 13:00:00,26.23,26.24,26.22,26.22,33400.0,16.7165,16.7229,16.7101,16.7101,33400.0
2011-06-15 13:10:00,26.22,26.23,26.2,26.21,22400.0,16.7101,16.7165,16.6974,16.7037,22400.0
2011-06-15 13:20:00,26.21,26.24,26.21,26.23,16200.0,16.7037,16.7229,16.7037,16.7165,16200.0
2011-06-15 13:30:00,26.23,26.24,26.19,26.22,48000.0,16.7165,16.7229,16.691,16.7101,48000.0
2011-06-15 13:40:00,26.22,26.25,26.22,26.24,30800.0,16.7101,16.7292,16.7101,16.7229,30800.0
2011-06-15 13:50:00,26.25,26.27,26.22,26.27,51200.0,16.7292,16.742,16.7101,16.742,51200.0
2011-06-15 14:00:00,26.25,26.27,26.24,26.25,33200.0,16.7292,16.742,16.7229,16.7292,33200.0
2011-06-15 14:10:00,26.25,26.28,26.24,26.24,56800.0,16.7292,16.7483,16.7229,16.7229,56800.0
2011-06-15 14:20:00,26.25,26.25,26.2,26.22,83000.0,16.7292,16.7292,16.6974,16.7101,83000.0
2011-06-15 14:30:00,26.21,26.28,26.21,26.27,52400.0,16.7037,16.7483,16.7037,16.742,52400.0
2011-06-15 14:40:00,26.27,26.29,26.22,26.27,79200.0,16.742,16.7547,16.7101,16.742,79200.0
2011-06-15 14:50:00,26.25,26.26,26.23,26.23,50600.0,16.7292,16.7356,16.7165,16.7165,50600.0
2011-06-15 15:00:00,26.23,26.27,26.2,26.22,67400.0,16.7165,16.742,16.6974,16.7101,67400.0
2011-06-15 15:10:00,26.22,26.24,26.18,26.21,100800.0,16.7101,16.7229,16.6846,16.7037,100800.0
2011-06-15 15:20:00,26.21,26.3,26.2,26.29,99200.0,16.7037,16.7611,16.6974,16.7547,99200.0
2011-06-15 15:30:00,26.29,26.31,26.28,26.29,84200.0,16.7547,16.7675,16.7483,16.7547,84200.0
2011-06-15 15:40:00,26.29,26.37,26.28,26.33,194400.0,16.7547,16.8057,16.7483,16.7802,194400.0
2011-06-15 15:50:00,26.33,26.34,26.29,26.29,294000.0,16.7802,16.7866,16.7547,16.7547,294000.0
2011-06-16 09:30:00,26.32,26.59,26.32,26.53,93200.0,16.7738,16.9459,16.7738,16.9077,93200.0
2011-06-16 09:40:00,26.53,26.53,26.43,26.5,29800.0,16.9077,16.9077,16.8439,16.8885,29800.0
2011-06-16 09:50:00,26.5,26.52,26.49,26.51,35600.0,16.8885,16.9013,16.8822,16.8949,35600.0
2011-06-16 10:00:00,26.5,26.51,26.37,26.41,62400.0,16.8885,16.8949,16.8057,16.8312,62400.0
2011-06-16 10:10:00,26.41,26.53,26.41,26.47,44600.0,16.8312,16.9077,16.8312,16.8694,44600.0
2011-06-16 10:20:00,26.48,26.48,26.41,26.43,27000.0,16.8758,16.8758,16.8312,16.8439,27000.0
2011-06-16 10:30:00,26.43,26.46,26.41,26.46,45800.0,16.8439,16.8631,16.8312,16.8631,45800.0
2011-06-16 10:40:00,26.47,26.48,26.4,26.42,27600.0,16.8694,16.8758,16.8248,16.8376,27600.0
2011-06-16 10:50:00,26.41,26.43,26.39,26.4,31800.0,16.8312,16.8439,16.8184,16.8248,31800.0
2011-06-16 11:00:00,26.39,26.4,26.34,26.35,28600.0,16.8184,16.8248,16.7866,16.793,28600.0
2011-06-16 11:10:00,26.34,26.44,26.32,26.44,71800.0,16.7866,16.8503,16.7738,16.8503,71800.0
2011-06-16 11:20:00,26.44,26.46,26.4,26.45,31600.0,16.8503,16.8631,16.8248,16.8567,31600.0
2011-06-16 11:30:00,26.45,26.48,26.43,26.44,32000.0,16.8567,16.8758,16.8439,16.8503,32000.0
2011-06-16 11:40:00,26.44,26.45,26.41,26.43,25200.0,16.8503,16.8567,16.8312,16.8439,25200.0
2011-06-16 11:50:00,26.43,26.43,26.41,26.43,16200.0,16.8439,16.8439,16.8312,16.8439,16200.0
2011-06-16 12:00:00,26.42,26.45,26.42,26.44,32800.0,16.8376,16.8567,16.8376,16.8503,32800.0
2011-06-16 12:10:00,26.44,26.45,26.38,26.39,26600.0,16.8503,16.8567,16.8121,16.8184,26600.0
2011-06-16 12:20:00,26.38,26.42,26.38,26.4,26800.0,16.8121,16.8376,16.8121,16.8248,26800.0
2011-06-16 12:30:00,26.39,26.4,26.36,26.38,17800.0,16.8184,16.8248,16.7993,16.8121,17800.0
2011-06-16 12:40:00,26.36,26.36,26.35,26.35,31800.0,16.7993,16.7993,16.793,16.793,31800.0
2011-06-16 12:50:00,26.36,26.36,26.34,26.34,30800.0,16.7993,16.7993,16.7866,16.7866,30800.0
2011-06-16 13:00:00,26.33,26.34,26.31,26.32,26800.0,16.7802,16.7866,16.7675,16.7738,26800.0
2011-06-16 13:10:00,26.32,26.34,26.31,26.34,30400.0,16.7738,16.7866,16.7675,16.7866,30400.0
2011-06-16 13:20:00,26.34,26.35,26.31,26.32,36400.0,16.7866,16.793,16.7675,16.7738,36400.0
2011-06-16 13:30:00,26.32,26.33,26.3,26.3,30800.0,16.7738,16.7802,16.7611,16.7611,30800.0
2011-06-16 13:40:00,26.3,26.31,26.27,26.28,30000.0,16.7611,16.7675,16.742,16.7483,30000.0
2011-06-16 13:50:00,26.29,26.32,26.28,26.28,23400.0,16.7547,16.7738,16.7483,16.7483,23400.0
2011-06-16 14:00:00,26.28,26.33,26.28,26.32,26600.0,16.7483,16.7802,16.7483,16.7738,26600.0
2011-06-16 14:10:00,26.32,26.33,26.31,26.32,22600.0,16.7738,16.7802,16.7675,16.7738,22600.0
2011-06-16 14:20:00,26.32,26.36,26.32,26.33,30200.0,16.7738,16.7993,16.7738,16.7802,30200.0
2011-06-16 14:30:00,26.33,26.34,26.3,26.3,41600.0,16.7802,16.7866,16.7611,16.7611,41600.0
2011-06-16 14:40:00,26.31,26.35,26.29,26.29,29200.0,16.7675,16.793,16.7547,16.7547,29200.0
2011-06-16 14:50:00,26.29,26.35,26.28,26.33,51800.0,16.7547,16.793,16.7483,16.7802,51800.0
2011-06-16 15:00:00,26.33,26.34,26.32,26.34,31600.0,16.7802,16.7866,16.7738,16.7866,31600.0
2011-06-16 15:10:00,26.35,26.36,26.33,26.34,45600.0,16.793,16.7993,16.7802,16.7866,45600.0
2011-06-16 15:20:00,26.34,26.38,26.34,26.36,48200.0,16.7866,16.8121,16.7866,16.7993,48200.0
2011-06-16 15:30:00,26.36,26.4,26.35,26.39,76600.0,16.7993,16.8248,16.793,16.8184,76600.0
2011-06-16 15:40:00,26.39,26.43,26.38,26.41,178600.0,16.8184,16.8439,16.8121,16.8312,178600.0
2011-06-16 15:50:00,26.41,26.43,26.4,26.42,254000.0,16.8312,16.8439,16.8248,16.8376,254000.0
2011-06-17 09:30:00,26.63,26.67,26.54,26.54,424600.0,16.9714,16.9969,16.914,16.914,424600.0
2011-06-17 09:40:00,26.53,26.63,26.53,26.61,26800.0,16.9077,16.9714,16.9077,16.9587,26800.0
2011-06-17 09:50:00,26.61,26.71,26.6,26.7,29400.0,16.9587,17.0224,16.9523,17.016,29400.0
2011-06-17 10:00:00,26.7,26.74,26.68,26.7,37000.0,17.016,17.0415,17.0033,17.016,37000.0
2011-06-17 10:10:00,26.71,26.73,26.67,26.68,64400.0,17.0224,17.0351,16.9969,17.0033,64400.0
2011-06-17 10:20:00,26.69,26.69,26.63,26.68,77800.0,17.0096,17.0096,16.9714,17.0033,77800.0
2011-06-17 10:30:00,26.68,26.72,26.67,26.7,28200.0,17.0033,17.0288,16.9969,17.016,28200.0
2011-06-17 10:40:00,26.7,26.73,26.7,26.72,31400.0,17.016,17.0351,17.016,17.0288,31400.0
2011-06-17 10:50:00,26.72,26.73,26.7,26.71,49000.0,17.0288,17.0351,17.016,17.0224,49000.0
2011-06-17 11:00:00,26.71,26.73,26.67,26.73,47600.0,17.0224,17.0351,16.9969,17.0351,47600.0
2011-06-17 11:10:00,26.73,26.73,26.69,26.72,75600.0,17.0351,17.0351,17.0096,17.0288,75600.0
2011-06-17 11:20:00,26.73,26.75,26.72,26.73,20600.0,17.0351,17.0479,17.0288,17.0351,20600.0
2011-06-17 11:30:00,26.73,26.75,26.73,26.75,18200.0,17.0351,17.0479,17.0351,17.0479,18200.0
2011-06-17 11:40:00,26.75,26.75,26.71,26.74,30000.0,17.0479,17.0479,17.0224,17.0415,30000.0
2011-06-17 11:50:00,26.74,26.75,26.71,26.72,20400.0,17.0415,17.0479,17.0224,17.0288,20400.0
2011-06-17 12:00:00,26.71,26.72,26.68,26.7,22800.0,17.0224,17.0288,17.0033,17.016,22800.0
2011-06-17 12:10:00,26.69,26.7,26.67,26.68,23200.0,17.0096,17.016,16.9969,17.0033,23200.0
2011-06-17 12:20:00,26.67,26.67,26.63,26.65,32800.0,16.9969,16.9969,16.9714,16.9841,32800.0
2011-06-17 12:30:00,26.65,26.65,26.6,26.61,42000.0,16.9841,16.9841,16.9523,16.9587,42000.0
2011-06-17 12:40:00,26.61,26.61,26.57,26.59,32600.0,16.9587,16.9587,16.9332,16.9459,32600.0
2011-06-17 12:50:00,26.59,26.61,26.57,26.61,17000.0,16.9459,16.9587,16.9332,16.9587,17000.0
2011-06-17 13:00:00,26.61,26.61,26.54,26.58,17800.0,16.9587,16.9587,16.914,16.9395,17800.0
2011-06-17 13:10:00,26.58,26.58,26.56,26.57,8800.0,16.9395,16.9395,16.9268,16.9332,8800.0
2011-06-17 13:20:00,26.56,26.59,26.56,26.59,11000.0,16.9268,16.9459,16.9268,16.9459,11000.0
2011-06-17 13:30:00,26.59,26.61,26.59,26.6,14600.0,16.9459,16.9587,16.9459,16.9523,14600.0
2011-06-17 13:40:00,26.6,26.61,26.59,26.6,11600.0,16.9523,16.9587,16.9459,16.9523,11600.0
2011-06-17 13:50:00,26.61,26.61,26.57,26.58,19400.0,16.9587,16.9587,16.9332,16.9395,19400.0
2011-06-17 14:00:00,26.58,26.61,26.58,26.58,21600.0,16.9395,16.9587,16.9395,16.9395,21600.0
2011-06-17 14:10:00,26.58,26.61,26.57,26.6,30800.0,16.9395,16.9587,16.9332,16.9523,30800.0
2011-06-17 14:20:00,26.59,26.63,26.58,26.62,30600.0,16.9459,16.9714,16.9395,16.965,30600.0
2011-06-17 14:30:00,26.62,26.63,26.59,26.59,23000.0,16.965,16.9714,16.9459,16.9459,23000.0
2011-06-17 14:40:00,26.59,26.59,26.56,26.58,40800.0,16.9459,16.9459,16.9268,16.9395,40800.0
2011-06-17 14:50:00,26.58,26.6,26.58,26.59,39400.0,16.9395,16.9523,16.9395,16.9459,39400.0
2011-06-17 15:00:00,26.59,26.6,26.57,26.58,44000.0,16.9459,16.9523,16.9332,16.9395,44000.0
2011-06-17 15:10:00,26.57,26.57,26.48,26.5,82400.0,16.9332,16.9332,16.8758,16.8885,82400.0
2011-06-17 15:20:00,26.5,26.54,26.5,26.54,57000.0,16.8885,16.914,16.8885,16.914,57000.0
2011-06-17 15:30:00,26.54,26.57,26.53,26.56,77800.0,16.914,16.9332,16.9077,16.9268,77800.0
2011-06-17 15:40:00,26.56,26.61,26.56,26.6,149800.0,16.9268,16.9587,16.9268,16.9523,149800.0
2011-06-17 15:50:00,26.6,26.62,26.59,26.59,237600.0,16.9523,16.965,16.9459,16.9459,237600.0
2011-06-20 09:30:00,26.58,26.59,26.54,26.55,34600.0,16.9395,16.9459,16.914,16.9204,34600.0
2011-06-20 09:40:00,26.58,26.6,26.48,26.5,26400.0,16.9395,16.9523,16.8758,16.8885,26400.0
2011-06-20 09:50:00,26.49,26.54,26.46,26.54,25400.0,16.8822,16.914,16.8631,16.914,25400.0
2011-06-20 10:00:00,26.54,26.58,26.54,26.55,17800.0,16.914,16.9395,16.914,16.9204,17800.0
2011-06-20 10:10:00,26.55,26.59,26.53,26.56,30600.0,16.9204,16.9459,16.9077,16.9268,30600.0
2011-06-20 10:20:00,26.56,26.59,26.53,26.57,22200.0,16.9268,16.9459,16.9077,16.9332,22200.0
2011-06-20 10:30:00,26.57,26.63,26.57,26.61,18200.0,16.9332,16.9714,16.9332,16.9587,18200.0
2011-06-20 10:40:00,26.62,26.69,26.62,26.65,28600.0,16.965,17.0096,16.965,16.9841,28600.0
2011-06-20 10:50:00,26.66,26.66,26.64,26.64,23600.0,16.9905,16.9905,16.9778,16.9778,23600.0
2011-06-20 11:00:00,26.64,26.66,26.63,26.64,26800.0,16.9778,16.9905,16.9714,16.9778,26800.0
2011-06-20 11:10:00,26.64,26.66,26.6,26.6,19800.0,16.9778,16.9905,16.9523,16.9523,19800.0
2011-06-20 11:20:00,26.6,26.61,26.58,26.61,61400.0,16.9523,16.9587,16.9395,16.9587,61400.0
2011-06-20 11:30:00,26.61,26.62,26.61,26.61,25400.0,16.9587,16.965,16.9587,16.9587,25400.0
2011-06-20 11:40:00,26.61,26.65,26.6,26.65,46400.0,16.9587,16.9841,16.9523,16.9841,46400.0
2011-06-20 11:50:00,26.65,26.68,26.65,26.68,17400.0,16.9841,17.0033,16.9841,17.0033,17400.0
2011-06-20 12:00:00,26.67,26.68,26.66,26.66,12400.0,16.9969,17.0033,16.9905,16.9905,12400.0
2011-06-20 12:10:00,26.66,26.68,26.66,26.68,11200.0,16.9905,17.0033,16.9905,17.0033,11200.0
2011-06-20 12:20:00,26.68,26.68,26.67,26.68,21400.0,17.0033,17.0033,16.9969,17.0033,21400.0
2011-06-20 12:30:00,26.68,26.69,26.68,26.68,18400.0,17.0033,17.0096,17.0033,17.0033,18400.0
2011-06-20 12:40:00,26.68,26.71,26.68,26.71,10800.0,17.0033,17.0224,17.0033,17.0224,10800.0
2011-06-20 12:50:00,26.7,26.71,26.68,26.68,36200.0,17.016,17.0224,17.0033,17.0033,36200.0
2011-06-20 13:00:00,26.68,26.71,26.68,26.69,25600.0,17.0033,17.0224,17.0033,17.0096,25600.0
2011-06-20 13:10:00,26.69,26.73,26.69,26.71,20800.0,17.0096,17.0351,17.0096,17.0224,20800.0
2011-06-20 13:20:00,26.7,26.7,26.7,26.7,60000.0,17.016,17.016,17.016,17.016,60000.0
2011-06-20 13:30:00,26.7,26.71,26.68,26.68,23600.0,17.016,17.0224,17.0033,17.0033,23600.0
2011-06-20 13:40:00,26.68,26.7,26.66,26.67,55600.0,17.0033,17.016,16.9905,16.9969,55600.0
2011-06-20 13:50:00,26.66,26.67,26.64,26.64,21600.0,16.9905,16.9969,16.9778,16.9778,21600.0
2011-06-20 14:00:00,26.64,26.66,26.63,26.65,49800.0,16.9778,16.9905,16.9714,16.9841,49800.0
2011-06-20 14:10:00,26.65,26.66,26.64,26.66,37000.0,16.9841,16.9905,16.9778,16.9905,37000.0
2011-06-20 14:20:00,26.66,26.66,26.64,26.64,160800.0,16.9905,16.9905,16.9778,16.9778,160800.0
2011-06-20 14:30:00,26.65,26.67,26.64,26.66,59400.0,16.9841,16.9969,16.9778,16.9905,59400.0
2011-06-20 14:40:00,26.66,26.68,26.65,26.65,62600.0,16.9905,17.0033,16.9841,16.9841,62600.0
2011-06-20 14:50:00,26.65,26.66,26.65,26.65,32600.0,16.9841,16.9905,16.9841,16.9841,32600.0
2011-06-20 15:00:00,26.66,26.66,26.64,26.64,33400.0,16.9905,16.9905,16.9778,16.9778,33400.0
2011-06-20 15:10:00,26.64,26.65,26.61,26.64,39200.0,16.9778,16.9841,16.9587,16.9778,39200.0
2011-06-20 15:20:00,26.63,26.66,26.63,26.65,38000.0,16.9714,16.9905,16.9714,16.9841,38000.0
2011-06-20 15:30:00,26.65,26.67,26.63,26.65,128400.0,16.9841,16.9969,16.9714,16.9841,128400.0
2011-06-20 15:40:00,26.65,26.68,26.64,26.66,114200.0,16.9841,17.0033,16.9778,16.9905,114200.0
2011-06-20 15:50:00,26.66,26.66,26.64,26.65,278800.0,16.9905,16.9905,16.9778,16.9841,278800.0
2011-06-21 09:30:00,26.81,26.9,26.81,26.84,88200.0,17.0861,17.1435,17.0861,17.1052,88200.0
2011-06-21 09:40:00,26.84,26.85,26.72,26.75,54800.0,17.1052,17.1116,17.0288,17.0479,54800.0
2011-06-21 09:50:00,26.75,26.8,26.64,26.72,284200.0,17.0479,17.0797,16.9778,17.0288,284200.0
2011-06-21 10:00:00,26.73,26.75,26.68,26.7,195800.0,17.0351,17.0479,17.0033,17.016,195800.0
2011-06-21 10:10:00,26.7,26.73,26.66,26.72,85400.0,17.016,17.0351,16.9905,17.0288,85400.0
2011-06-21 10:20:00,26.73,26.75,26.71,26.72,70400.0,17.0351,17.0479,17.0224,17.0288,70400.0
2011-06-21 10:30:00,26.73,26.73,26.69,26.73,51200.0,17.0351,17.0351,17.0096,17.0351,51200.0
2011-06-21 10:40:00,26.72,26.72,26.68,26.7,59000.0,17.0288,17.0288,17.0033,17.016,59000.0
2011-06-21 10:50:00,26.7,26.73,26.68,26.71,30600.0,17.016,17.0351,17.0033,17.0224,30600.0
2011-06-21 11:00:00,26.71,26.72,26.68,26.68,51800.0,17.0224,17.0288,17.0033,17.0033,51800.0
2011-06-21 11:10:00,26.69,26.69,26.67,26.68,81200.0,17.0096,17.0096,16.9969,17.0033,81200.0
2011-06-21 11:20:00,26.68,26.69,26.67,26.68,105800.0,17.0033,17.0096,16.9969,17.0033,105800.0
2011-06-21 11:30:00,26.68,26.7,26.66,26.7,37000.0,17.0033,17.016,16.9905,17.016,37000.0
2011-06-21 11:40:00,26.7,26.7,26.66,26.66,91000.0,17.016,17.016,16.9905,16.9905,91000.0
2011-06-21 11:50:00,26.66,26.67,26.65,26.66,28000.0,16.9905,16.9969,16.9841,16.9905,28000.0
2011-06-21 12:00:00,26.66,26.68,26.65,26.68,26000.0,16.9905,17.0033,16.9841,17.0033,26000.0
2011-06-21 12:10:00,26.68,26.7,26.67,26.7,64200.0,17.0033,17.016,16.9969,17.016,64200.0
2011-06-21 12:20:00,26.69,26.72,26.68,26.7,37000.0,17.0096,17.0288,17.0033,17.016,37000.0
2011-06-21 12:30:00,26.7,26.71,26.68,26.68,32800.0,17.016,17.0224,17.0033,17.0033,32800.0
2011-06-21 12:40:00,26.7,26.71,26.68,26.7,31200.0,17.016,17.0224,17.0033,17.016,31200.0
2011-06-21 12:50:00,26.69,26.7,26.68,26.7,22800.0,17.0096,17.016,17.0033,17.016,22800.0
2011-06-21 13:00:00,26.7,26.71,26.68,26.68,36800.0,17.016,17.0224,17.0033,17.0033,36800.0
2011-06-21 13:10:00,26.68,26.68,26.62,26.63,50000.0,17.0033,17.0033,16.965,16.9714,50000.0
2011-06-21 13:20:00,26.63,26.63,26.59,26.6,69000.0,16.9714,16.9714,16.9459,16.9523,69000.0
2011-06-21 13:30:00,26.6,26.61,26.55,26.56,65400.0,16.9523,16.9587,16.9204,16.9268,65400.0
2011-06-21 13:40:00,26.56,26.56,26.52,26.52,89400.0,16.9268,16.9268,16.9013,16.9013,89400.0
2011-06-21 13:50:00,26.52,26.52,26.51,26.52,33200.0,16.9013,16.9013,16.8949,16.9013,33200.0
2011-06-21 14:00:00,26.53,26.55,26.52,26.53,30400.0,16.9077,16.9204,16.9013,16.9077,30400.0
2011-06-21 14:10:00,26.53,26.54,26.51,26.53,82600.0,16.9077,16.914,16.8949,16.9077,82600.0
2011-06-21 14:20:00,26.53,26.61,26.53,26.61,101600.0,16.9077,16.9587,16.9077,16.9587,101600.0
2011-06-21 14:30:00,26.61,26.63,26.61,26.62,58200.0,16.9587,16.9714,16.9587,16.965,58200.0
2011-06-21 14:40:00,26.61,26.63,26.59,26.59,45000.0,16.9587,16.9714,16.9459,16.9459,45000.0
2011-06-21 14:50:00,26.59,26.64,26.59,26.63,36800.0,16.9459,16.9778,16.9459,16.9714,36800.0
2011-06-21 15:00:00,26.63,26.65,26.62,26.63,53800.0,16.9714,16.9841,16.965,16.9714,53800.0
2011-06-21 15:10:00,26.63,26.64,26.61,26.61,39200.0,16.9714,16.9778,16.9587,16.9587,39200.0
2011-06-21 15:20:00,26.61,26.63,26.58,26.58,58800.0,16.9587,16.9714,16.9395,16.9395,58800.0
2011-06-21 15:30:00,26.58,26.59,26.54,26.57,82800.0,16.9395,16.9459,16.914,16.9332,82800.0
2011-06-21 15:40:00,26.58,26.6,26.54,26.6,132800.0,16.9395,16.9523,16.914,16.9523,132800.0
2011-06-21 15:50:00,26.59,26.6,26.55,26.57,285800.0,16.9459,16.9523,16.9204,16.9332,285800.0
2011-06-22 09:30:00,26.32,26.34,26.18,26.2,267600.0,16.927,16.9399,16.837,16.8498,267600.0
2011-06-22 09:40:00,26.22,26.28,26.18,26.26,150400.0,16.8627,16.9013,16.837,16.8884,150400.0
2011-06-22 09:50:00,26.27,26.36,26.27,26.36,31600.0,16.8949,16.9527,16.8949,16.9527,31600.0
2011-06-22 10:00:00,26.36,26.38,26.32,26.35,59200.0,16.9527,16.9656,16.927,16.9463,59200.0
2011-06-22 10:10:00,26.35,26.39,26.34,26.36,50400.0,16.9463,16.972,16.9399,16.9527,50400.0
2011-06-22 10:20:00,26.35,26.4,26.35,26.37,28000.0,16.9463,16.9785,16.9463,16.9592,28000.0
2011-06-22 10:30:00,26.37,26.42,26.37,26.42,32600.0,16.9592,16.9913,16.9592,16.9913,32600.0
2011-06-22 10:40:00,26.42,26.43,26.4,26.41,28800.0,16.9913,16.9978,16.9785,16.9849,28800.0
2011-06-22 10:50:00,26.41,26.44,26.4,26.42,42800.0,16.9849,17.0042,16.9785,16.9913,42800.0
2011-06-22 11:00:00,26.42,26.47,26.42,26.46,46800.0,16.9913,17.0235,16.9913,17.0171,46800.0
2011-06-22 11:10:00,26.46,26.46,26.42,26.45,52400.0,17.0171,17.0171,16.9913,17.0106,52400.0
2011-06-22 11:20:00,26.45,26.47,26.44,26.46,18200.0,17.0106,17.0235,17.0042,17.0171,18200.0
2011-06-22 11:30:00,26.46,26.47,26.44,26.46,26200.0,17.0171,17.0235,17.0042,17.0171,26200.0
2011-06-22 11:40:00,26.46,26.46,26.42,26.44,25800.0,17.0171,17.0171,16.9913,17.0042,25800.0
2011-06-22 11:50:00,26.44,26.45,26.42,26.44,30600.0,17.0042,17.0106,16.9913,17.0042,30600.0
2011-06-22 12:00:00,26.44,26.44,26.42,26.43,39400.0,17.0042,17.0042,16.9913,16.9978,39400.0
2011-06-22 12:10:00,26.43,26.47,26.43,26.45,28600.0,16.9978,17.0235,16.9978,17.0106,28600.0
2011-06-22 12:20:00,26.45,26.45,26.41,26.42,30600.0,17.0106,17.0106,16.9849,16.9913,30600.0
2011-06-22 12:30:00,26.41,26.41,26.33,26.35,60400.0,16.9849,16.9849,16.9335,16.9463,60400.0
2011-06-22 12:40:00,26.36,26.4,26.35,26.39,41400.0,16.9527,16.9785,16.9463,16.972,41400.0
2011-06-22 12:50:00,26.39,26.4,26.36,26.4,26800.0,16.972,16.9785,16.9527,16.9785,26800.0
2011-06-22 13:00:00,26.4,26.4,26.38,26.39,30800.0,16.9785,16.9785,16.9656,16.972,30800.0
2011-06-22 13:10:00,26.39,26.4,26.39,26.39,21600.0,16.972,16.9785,16.972,16.972,21600.0
2011-06-22 13:20:00,26.39,26.41,26.39,26.39,29600.0,16.972,16.9849,16.972,16.972,29600.0
2011-06-22 13:30:00,26.4,26.41,26.39,26.4,30800.0,16.9785,16.9849,16.972,16.9785,30800.0
2011-06-22 13:40:00,26.4,26.4,26.38,26.39,20400.0,16.9785,16.9785,16.9656,16.972,20400.0
2011-06-22 13:50:00,26.39,26.39,26.36,26.36,26200.0,16.972,16.972,16.9527,16.9527,26200.0
2011-06-22 14:00:00,26.36,26.37,26.33,26.36,72400.0,16.9527,16.9592,16.9335,16.9527,72400.0
2011-06-22 14:10:00,26.36,26.36,26.33,26.33,143800.0,16.9527,16.9527,16.9335,16.9335,143800.0
2011-06-22 14:20:00,26.33,26.36,26.29,26.29,61600.0,16.9335,16.9527,16.9077,16.9077,61600.0
2011-06-22 14:30:00,26.29,26.32,26.27,26.3,61800.0,16.9077,16.927,16.8949,16.9142,61800.0
2011-06-22 14:40:00,26.3,26.33,26.29,26.33,40800.0,16.9142,16.9335,16.9077,16.9335,40800.0
2011-06-22 14:50:00,26.33,26.33,26.25,26.25,55600.0,16.9335,16.9335,16.882,16.882,55600.0
2011-06-22 15:00:00,26.26,26.31,26.25,26.29,128800.0,16.8884,16.9206,16.882,16.9077,128800.0
2011-06-22 15:10:00,26.3,26.31,26.27,26.29,45400.0,16.9142,16.9206,16.8949,16.9077,45400.0
2011-06-22 15:20:00,26.29,26.32,26.28,26.32,93400.0,16.9077,16.927,16.9013,16.927,93400.0
2011-06-22 15:30:00,26.32,26.32,26.28,26.3,71200.0,16.927,16.927,16.9013,16.9142,71200.0
2011-06-22 15:40:00,26.3,26.33,26.27,26.31,161000.0,16.9142,16.9335,16.8949,16.9206,161000.0
2011-06-22 15:50:00,26.3,26.32,26.26,26.29,165200.0,16.9142,16.927,16.8884,16.9077,165200.0
2011-06-23 09:30:00,26.05,26.05,25.98,25.99,77000.0,16.7534,16.7534,16.7084,16.7148,77000.0
2011-06-23 09:40:00,25.99,26.09,25.93,26.08,70400.0,16.7148,16.7791,16.6762,16.7727,70400.0
2011-06-23 09:50:00,26.08,26.08,25.95,26.02,67200.0,16.7727,16.7727,16.6891,16.7341,67200.0
2011-06-23 10:00:00,26.03,26.06,25.98,25.99,91400.0,16.7405,16.7598,16.7084,16.7148,91400.0
2011-06-23 10:10:00,25.99,25.99,25.93,25.93,51200.0,16.7148,16.7148,16.6762,16.6762,51200.0
2011-06-23 10:20:00,25.93,25.96,25.91,25.95,59000.0,16.6762,16.6955,16.6633,16.6891,59000.0
2011-06-23 10:30:00,25.95,25.96,25.89,25.96,44600.0,16.6891,16.6955,16.6505,16.6955,44600.0
2011-06-23 10:40:00,25.96,25.99,25.93,25.93,47800.0,16.6955,16.7148,16.6762,16.6762,47800.0
2011-06-23 10:50:00,25.94,25.98,25.91,25.98,38400.0,16.6826,16.7084,16.6633,16.7084,38400.0
2011-06-23 11:00:00,25.98,25.98,25.93,25.95,37000.0,16.7084,16.7084,16.6762,16.6891,37000.0
2011-06-23 11:10:00,25.96,25.96,25.92,25.93,37000.0,16.6955,16.6955,16.6698,16.6762,37000.0
2011-06-23 11:20:00,25.93,25.93,25.89,25.89,22600.0,16.6762,16.6762,16.6505,16.6505,22600.0
2011-06-23 11:30:00,25.89,25.93,25.87,25.92,51200.0,16.6505,16.6762,16.6376,16.6698,51200.0
2011-06-23 11:40:00,25.91,25.93,25.91,25.91,14800.0,16.6633,16.6762,16.6633,16.6633,14800.0
2011-06-23 11:50:00,25.91,25.91,25.89,25.9,48400.0,16.6633,16.6633,16.6505,16.6569,48400.0
2011-06-23 12:00:00,25.91,25.92,25.87,25.87,18800.0,16.6633,16.6698,16.6376,16.6376,18800.0
2011-06-23 12:10:00,25.87,25.87,25.85,25.85,23600.0,16.6376,16.6376,16.6248,16.6248,23600.0
2011-06-23 12:20:00,25.85,25.86,25.82,25.82,23800.0,16.6248,16.6312,16.6055,16.6055,23800.0
2011-06-23 12:30:00,25.82,25.84,25.82,25.84,17400.0,16.6055,16.6183,16.6055,16.6183,17400.0
2011-06-23 12:40:00,25.84,25.86,25.83,25.86,24800.0,16.6183,16.6312,16.6119,16.6312,24800.0
2011-06-23 12:50:00,25.86,25.89,25.86,25.86,33800.0,16.6312,16.6505,16.6312,16.6312,33800.0
2011-06-23 13:00:00,25.86,25.9,25.85,25.9,20600.0,16.6312,16.6569,16.6248,16.6569,20600.0
2011-06-23 13:10:00,25.89,25.89,25.85,25.85,25600.0,16.6505,16.6505,16.6248,16.6248,25600.0
2011-06-23 13:20:00,25.85,25.89,25.85,25.88,25600.0,16.6248,16.6505,16.6248,16.644,25600.0
2011-06-23 13:30:00,25.88,25.9,25.87,25.89,32200.0,16.644,16.6569,16.6376,16.6505,32200.0
2011-06-23 13:40:00,25.88,25.89,25.86,25.86,15400.0,16.644,16.6505,16.6312,16.6312,15400.0
2011-06-23 13:50:00,25.86,25.88,25.83,25.88,26400.0,16.6312,16.644,16.6119,16.644,26400.0
2011-06-23 14:00:00,25.88,25.88,25.83,25.85,44800.0,16.644,16.644,16.6119,16.6248,44800.0
2011-06-23 14:10:00,25.85,25.86,25.83,25.83,38000.0,16.6248,16.6312,16.6119,16.6119,38000.0
2011-06-23 14:20:00,25.83,25.85,25.83,25.83,19400.0,16.6119,16.6248,16.6119,16.6119,19400.0
2011-06-23 14:30:00,25.83,25.85,25.79,25.79,68600.0,16.6119,16.6248,16.5862,16.5862,68600.0
2011-06-23 14:40:00,25.79,25.81,25.77,25.78,33000.0,16.5862,16.599,16.5733,16.5797,33000.0
2011-06-23 14:50:00,25.78,25.91,25.77,25.91,52200.0,16.5797,16.6633,16.5733,16.6633,52200.0
2011-06-23 15:00:00,25.91,25.97,25.86,25.94,111000.0,16.6633,16.7019,16.6312,16.6826,111000.0
2011-06-23 15:10:00,25.95,26.0,25.92,25.97,79200.0,16.6891,16.7212,16.6698,16.7019,79200.0
2011-06-23 15:20:00,25.97,25.99,25.93,25.93,86800.0,16.7019,16.7148,16.6762,16.6762,86800.0
2011-06-23 15:30:00,25.93,25.93,25.86,25.9,101600.0,16.6762,16.6762,16.6312,16.6569,101600.0
2011-06-23 15:40:00,25.9,25.95,25.88,25.94,115800.0,16.6569,16.6891,16.644,16.6826,115800.0
2011-06-23 15:50:00,25.93,25.99,25.93,25.98,172600.0,16.6762,16.7148,16.6762,16.7084,172600.0
2011-06-24 09:30:00,26.0,26.1,25.99,26.07,72400.0,16.7212,16.7855,16.7148,16.7662,72400.0
2011-06-24 09:40:00,26.08,26.15,26.07,26.14,77800.0,16.7727,16.8177,16.7662,16.8113,77800.0
2011-06-24 09:50:00,26.14,26.18,26.11,26.16,46800.0,16.8113,16.837,16.792,16.8241,46800.0
2011-06-24 10:00:00,26.16,26.18,26.14,26.18,234400.0,16.8241,16.837,16.8113,16.837,234400.0
2011-06-24 10:10:00,26.18,26.2,26.09,26.1,59200.0,16.837,16.8498,16.7791,16.7855,59200.0
2011-06-24 10:20:00,26.11,26.13,26.07,26.08,31000.0,16.792,16.8048,16.7662,16.7727,31000.0
2011-06-24 10:30:00,26.07,26.13,26.07,26.08,20800.0,16.7662,16.8048,16.7662,16.7727,20800.0
2011-06-24 10:40:00,26.08,26.1,25.98,26.0,62600.0,16.7727,16.7855,16.7084,16.7212,62600.0
2011-06-24 10:50:00,26.0,26.04,25.97,26.0,46000.0,16.7212,16.7469,16.7019,16.7212,46000.0
2011-06-24 11:00:00,26.0,26.01,25.96,25.98,85200.0,16.7212,16.7277,16.6955,16.7084,85200.0
2011-06-24 11:10:00,25.99,26.0,25.96,26.0,54800.0,16.7148,16.7212,16.6955,16.7212,54800.0
2011-06-24 11:20:00,26.0,26.0,25.96,25.96,41200.0,16.7212,16.7212,16.6955,16.6955,41200.0
2011-06-24 11:30:00,25.97,25.98,25.93,25.98,48600.0,16.7019,16.7084,16.6762,16.7084,48600.0
2011-06-24 11:40:00,25.97,25.99,25.96,25.97,45000.0,16.7019,16.7148,16.6955,16.7019,45000.0
2011-06-24 11:50:00,25.97,25.97,25.93,25.94,27600.0,16.7019,16.7019,16.6762,16.6826,27600.0
2011-06-24 12:00:00,25.94,25.95,25.9,25.91,33000.0,16.6826,16.6891,16.6569,16.6633,33000.0
2011-06-24 12:10:00,25.92,25.97,25.91,25.97,17000.0,16.6698,16.7019,16.6633,16.7019,17000.0
2011-06-24 12:20:00,25.97,25.98,25.95,25.97,17600.0,16.7019,16.7084,16.6891,16.7019,17600.0
2011-06-24 12:30:00,25.97,25.98,25.97,25.98,13200.0,16.7019,16.7084,16.7019,16.7084,13200.0
2011-06-24 12:40:00,25.98,25.99,25.95,25.96,26600.0,16.7084,16.7148,16.6891,16.6955,26600.0
2011-06-24 12:50:00,25.95,25.96,25.93,25.93,59800.0,16.6891,16.6955,16.6762,16.6762,59800.0
2011-06-24 13:00:00,25.93,25.94,25.9,25.91,30800.0,16.6762,16.6826,16.6569,16.6633,30800.0
2011-06-24 13:10:00,25.91,25.92,25.9,25.92,23600.0,16.6633,16.6698,16.6569,16.6698,23600.0
2011-06-24 13:20:00,25.92,25.95,25.92,25.95,45800.0,16.6698,16.6891,16.6698,16.6891,45800.0
2011-06-24 13:30:00,25.95,25.98,25.93,25.98,27400.0,16.6891,16.7084,16.6762,16.7084,27400.0
2011-06-24 13:40:00,25.99,26.0,25.99,26.0,21800.0,16.7148,16.7212,16.7148,16.7212,21800.0
2011-06-24 13:50:00,26.0,26.04,26.0,26.02,24000.0,16.7212,16.7469,16.7212,16.7341,24000.0
2011-06-24 14:00:00,26.02,26.02,25.97,25.98,27400.0,16.7341,16.7341,16.7019,16.7084,27400.0
2011-06-24 14:10:00,25.98,26.01,25.97,26.01,22000.0,16.7084,16.7277,16.7019,16.7277,22000.0
2011-06-24 14:20:00,26.01,26.02,26.0,26.01,27000.0,16.7277,16.7341,16.7212,16.7277,27000.0
2011-06-24 14:30:00,26.01,26.03,26.0,26.01,16400.0,16.7277,16.7405,16.7212,16.7277,16400.0
2011-06-24 14:40:00,26.02,26.05,26.02,26.03,28600.0,16.7341,16.7534,16.7341,16.7405,28600.0
2011-06-24 14:50:00,26.04,26.04,26.02,26.02,33000.0,16.7469,16.7469,16.7341,16.7341,33000.0
2011-06-24 15:00:00,26.02,26.02,25.98,25.98,43600.0,16.7341,16.7341,16.7084,16.7084,43600.0
2011-06-24 15:10:00,25.98,26.0,25.97,25.98,43000.0,16.7084,16.7212,16.7019,16.7084,43000.0
2011-06-24 15:20:00,25.98,25.98,25.91,25.91,63800.0,16.7084,16.7084,16.6633,16.6633,63800.0
2011-06-24 15:30:00,25.92,25.92,25.89,25.91,111800.0,16.6698,16.6698,16.6505,16.6633,111800.0
2011-06-24 15:40:00,25.91,26.0,25.9,25.96,204000.0,16.6633,16.7212,16.6569,16.6955,204000.0
2011-06-24 15:50:00,25.97,26.0,25.93,25.95,327200.0,16.7019,16.7212,16.6762,16.6891,327200.0
2011-06-27 09:30:00,25.97,26.09,25.96,26.08,46800.0,16.7019,16.7791,16.6955,16.7727,46800.0
2011-06-27 09:40:00,26.07,26.07,26.0,26.02,42200.0,16.7662,16.7662,16.7212,16.7341,42200.0
2011-06-27 09:50:00,26.03,26.03,25.99,26.0,25800.0,16.7405,16.7405,16.7148,16.7212,25800.0
2011-06-27 10:00:00,26.01,26.03,26.0,26.0,54000.0,16.7277,16.7405,16.7212,16.7212,54000.0
2011-06-27 10:10:00,26.02,26.04,26.0,26.0,74600.0,16.7341,16.7469,16.7212,16.7212,74600.0
2011-06-27 10:20:00,26.0,26.07,26.0,26.06,124600.0,16.7212,16.7662,16.7212,16.7598,124600.0
2011-06-27 10:30:00,26.06,26.06,26.03,26.04,33400.0,16.7598,16.7598,16.7405,16.7469,33400.0
2011-06-27 10:40:00,26.04,26.09,26.04,26.08,38600.0,16.7469,16.7791,16.7469,16.7727,38600.0
2011-06-27 10:50:00,26.08,26.11,26.08,26.11,28800.0,16.7727,16.792,16.7727,16.792,28800.0
2011-06-27 11:00:00,26.1,26.11,26.09,26.1,36200.0,16.7855,16.792,16.7791,16.7855,36200.0
2011-06-27 11:10:00,26.1,26.11,26.09,26.09,58000.0,16.7855,16.792,16.7791,16.7791,58000.0
2011-06-27 11:20:00,26.09,26.1,26.09,26.09,12600.0,16.7791,16.7855,16.7791,16.7791,12600.0
2011-06-27 11:30:00,26.09,26.1,26.08,26.1,25800.0,16.7791,16.7855,16.7727,16.7855,25800.0
2011-06-27 11:40:00,26.1,26.11,26.09,26.11,20000.0,16.7855,16.792,16.7791,16.792,20000.0
2011-06-27 11:50:00,26.11,26.11,26.09,26.11,25800.0,16.792,16.792,16.7791,16.792,25800.0
2011-06-27 12:00:00,26.11,26.11,26.1,26.11,13200.0,16.792,16.792,16.7855,16.792,13200.0
2011-06-27 12:10:00,26.11,26.12,26.1,26.11,33600.0,16.792,16.7984,16.7855,16.792,33600.0
2011-06-27 12:20:00,26.11,26.12,26.11,26.12,15800.0,16.792,16.7984,16.792,16.7984,15800.0
2011-06-27 12:30:00,26.12,26.12,26.11,26.12,15600.0,16.7984,16.7984,16.792,16.7984,15600.0
2011-06-27 12:40:00,26.11,26.13,26.11,26.12,12600.0,16.792,16.8048,16.792,16.7984,12600.0
2011-06-27 12:50:00,26.12,26.14,26.12,26.14,22400.0,16.7984,16.8113,16.7984,16.8113,22400.0
2011-06-27 13:00:00,26.14,26.15,26.13,26.13,15000.0,16.8113,16.8177,16.8048,16.8048,15000.0
2011-06-27 13:10:00,26.13,26.13,26.11,26.13,17000.0,16.8048,16.8048,16.792,16.8048,17000.0
2011-06-27 13:20:00,26.13,26.13,26.09,26.09,25000.0,16.8048,16.8048,16.7791,16.7791,25000.0
2011-06-27 13:30:00,26.09,26.1,26.08,26.1,17000.0,16.7791,16.7855,16.7727,16.7855,17000.0
2011-06-27 13:40:00,26.1,26.1,26.08,26.1,25400.0,16.7855,16.7855,16.7727,16.7855,25400.0
2011-06-27 13:50:00,26.1,26.11,26.09,26.1,27000.0,16.7855,16.792,16.7791,16.7855,27000.0
2011-06-27 14:00:00,26.1,26.18,26.1,26.18,55000.0,16.7855,16.837,16.7855,16.837,55000.0
2011-06-27 14:10:00,26.18,26.19,26.18,26.18,24800.0,16.837,16.8434,16.837,16.837,24800.0
2011-06-27 14:20:00,26.18,26.2,26.16,26.17,16200.0,16.837,16.8498,16.8241,16.8306,16200.0
2011-06-27 14:30:00,26.17,26.17,26.15,26.16,39600.0,16.8306,16.8306,16.8177,16.8241,39600.0
2011-06-27 14:40:00,26.16,26.18,26.15,26.16,46000.0,16.8241,16.837,16.8177,16.8241,46000.0
2011-06-27 14:50:00,26.16,26.16,26.14,26.14,28200.0,16.8241,16.8241,16.8113,16.8113,28200.0
2011-06-27 15:00:00,26.15,26.15,26.13,26.13,33400.0,16.8177,16.8177,16.8048,16.8048,33400.0
2011-06-27 15:10:00,26.13,26.13,26.11,26.12,40400.0,16.8048,16.8048,16.792,16.7984,40400.0
2011-06-27 15:20:00,26.13,26.15,26.12,26.15,186800.0,16.8048,16.8177,16.7984,16.8177,186800.0
2011-06-27 15:30:00,26.15,26.16,26.14,26.14,86400.0,16.8177,16.8241,16.8113,16.8113,86400.0
2011-06-27 15:40:00,26.14,26.17,26.14,26.16,178400.0,16.8113,16.8306,16.8113,16.8241,178400.0
2011-06-27 15:50:00,26.16,26.17,26.12,26.13,251400.0,16.8241,16.8306,16.7984,16.8048,251400.0
2011-06-28 09:30:00,26.19,26.21,26.12,26.14,50200.0,16.8434,16.8563,16.7984,16.8113,50200.0
2011-06-28 09:40:00,26.13,26.17,26.13,26.15,49600.0,16.8048,16.8306,16.8048,16.8177,49600.0
2011-06-28 09:50:00,26.15,26.17,26.1,26.11,108200.0,16.8177,16.8306,16.7855,16.792,108200.0
2011-06-28 10:00:00,26.12,26.2,26.12,26.2,56800.0,16.7984,16.8498,16.7984,16.8498,56800.0
2011-06-28 10:10:00,26.2,26.22,26.18,26.18,33400.0,16.8498,16.8627,16.837,16.837,33400.0
2011-06-28 10:20:00,26.18,26.24,26.17,26.22,25800.0,16.837,16.8756,16.8306,16.8627,25800.0
2011-06-28 10:30:00,26.22,26.23,26.21,26.22,45600.0,16.8627,16.8691,16.8563,16.8627,45600.0
2011-06-28 10:40:00,26.22,26.23,26.2,26.21,61400.0,16.8627,16.8691,16.8498,16.8563,61400.0
2011-06-28 10:50:00,26.21,26.23,26.19,26.19,36000.0,16.8563,16.8691,16.8434,16.8434,36000.0
2011-06-28 11:00:00,26.18,26.18,26.12,26.14,158200.0,16.837,16.837,16.7984,16.8113,158200.0
2011-06-28 11:10:00,26.14,26.16,26.13,26.13,27200.0,16.8113,16.8241,16.8048,16.8048,27200.0
2011-06-28 11:20:00,26.13,26.14,26.11,26.14,27000.0,16.8048,16.8113,16.792,16.8113,27000.0
2011-06-28 11:30:00,26.14,26.18,26.14,26.18,27200.0,16.8113,16.837,16.8113,16.837,27200.0
2011-06-28 11:40:00,26.17,26.2,26.17,26.18,24600.0,16.8306,16.8498,16.8306,16.837,24600.0
2011-06-28 11:50:00,26.18,26.18,26.15,26.17,27200.0,16.837,16.837,16.8177,16.8306,27200.0
2011-06-28 12:00:00,26.18,26.2,26.17,26.19,19000.0,16.837,16.8498,16.8306,16.8434,19000.0
2011-06-28 12:10:00,26.19,26.2,26.18,26.18,64600.0,16.8434,16.8498,16.837,16.837,64600.0
2011-06-28 12:20:00,26.19,26.21,26.18,26.18,30800.0,16.8434,16.8563,16.837,16.837,30800.0
2011-06-28 12:30:00,26.18,26.2,26.17,26.17,17600.0,16.837,16.8498,16.8306,16.8306,17600.0
2011-06-28 12:40:00,26.17,26.18,26.15,26.15,34800.0,16.8306,16.837,16.8177,16.8177,34800.0
2011-06-28 12:50:00,26.15,26.16,26.14,26.15,88400.0,16.8177,16.8241,16.8113,16.8177,88400.0
2011-06-28 13:00:00,26.15,26.16,26.14,26.15,67400.0,16.8177,16.8241,16.8113,16.8177,67400.0
2011-06-28 13:10:00,26.15,26.17,26.14,26.15,134400.0,16.8177,16.8306,16.8113,16.8177,134400.0
2011-06-28 13:20:00,26.15,26.15,26.11,26.11,85000.0,16.8177,16.8177,16.792,16.792,85000.0
2011-06-28 13:30:00,26.11,26.14,26.11,26.14,64200.0,16.792,16.8113,16.792,16.8113,64200.0
2011-06-28 13:40:00,26.14,26.14,26.1,26.11,52400.0,16.8113,16.8113,16.7855,16.792,52400.0
2011-06-28 13:50:00,26.11,26.11,26.1,26.11,41000.0,16.792,16.792,16.7855,16.792,41000.0
2011-06-28 14:00:00,26.11,26.12,26.08,26.09,55800.0,16.792,16.7984,16.7727,16.7791,55800.0
2011-06-28 14:10:00,26.09,26.1,26.08,26.1,25000.0,16.7791,16.7855,16.7727,16.7855,25000.0
2011-06-28 14:20:00,26.1,26.11,26.08,26.1,35000.0,16.7855,16.792,16.7727,16.7855,35000.0
2011-06-28 14:30:00,26.1,26.13,26.1,26.12,23400.0,16.7855,16.8048,16.7855,16.7984,23400.0
2011-06-28 14:40:00,26.12,26.13,26.09,26.09,41200.0,16.7984,16.8048,16.7791,16.7791,41200.0
2011-06-28 14:50:00,26.09,26.09,26.06,26.07,69200.0,16.7791,16.7791,16.7598,16.7662,69200.0
2011-06-28 15:00:00,26.08,26.09,26.07,26.07,42800.0,16.7727,16.7791,16.7662,16.7662,42800.0
2011-06-28 15:10:00,26.07,26.07,26.03,26.04,59400.0,16.7662,16.7662,16.7405,16.7469,59400.0
2011-06-28 15:20:00,26.04,26.06,26.04,26.04,64800.0,16.7469,16.7598,16.7469,16.7469,64800.0
2011-06-28 15:30:00,26.04,26.05,26.01,26.02,80600.0,16.7469,16.7534,16.7277,16.7341,80600.0
2011-06-28 15:40:00,26.02,26.04,26.01,26.02,108800.0,16.7341,16.7469,16.7277,16.7341,108800.0
2011-06-28 15:50:00,26.02,26.05,26.02,26.05,245800.0,16.7341,16.7534,16.7341,16.7534,245800.0
2011-06-29 09:30:00,26.14,26.16,26.1,26.13,38000.0,16.8113,16.8241,16.7855,16.8048,38000.0
2011-06-29 09:40:00,26.11,26.13,26.09,26.09,23000.0,16.792,16.8048,16.7791,16.7791,23000.0
2011-06-29 09:50:00,26.08,26.09,26.05,26.06,29200.0,16.7727,16.7791,16.7534,16.7598,29200.0
2011-06-29 10:00:00,26.06,26.08,26.03,26.07,59600.0,16.7598,16.7727,16.7405,16.7662,59600.0
2011-06-29 10:10:00,26.07,26.07,26.02,26.03,53000.0,16.7662,16.7662,16.7341,16.7405,53000.0
2011-06-29 10:20:00,26.02,26.04,26.0,26.04,38600.0,16.7341,16.7469,16.7212,16.7469,38600.0
2011-06-29 10:30:00,26.04,26.08,26.04,26.05,102800.0,16.7469,16.7727,16.7469,16.7534,102800.0
2011-06-29 10:40:00,26.05,26.05,26.0,26.01,56800.0,16.7534,16.7534,16.7212,16.7277,56800.0
2011-06-29 10:50:00,26.01,26.04,25.99,26.02,80800.0,16.7277,16.7469,16.7148,16.7341,80800.0
2011-06-29 11:00:00,26.02,26.08,26.01,26.06,79800.0,16.7341,16.7727,16.7277,16.7598,79800.0
2011-06-29 11:10:00,26.06,26.08,26.06,26.07,28800.0,16.7598,16.7727,16.7598,16.7662,28800.0
2011-06-29 11:20:00,26.07,26.07,26.05,26.06,17200.0,16.7662,16.7662,16.7534,16.7598,17200.0
2011-06-29 11:30:00,26.05,26.06,26.03,26.04,51400.0,16.7534,16.7598,16.7405,16.7469,51400.0
2011-06-29 11:40:00,26.04,26.07,26.04,26.07,44200.0,16.7469,16.7662,16.7469,16.7662,44200.0
2011-06-29 11:50:00,26.06,26.09,26.06,26.07,52000.0,16.7598,16.7791,16.7598,16.7662,52000.0
2011-06-29 12:00:00,26.07,26.08,26.05,26.05,36000.0,16.7662,16.7727,16.7534,16.7534,36000.0
2011-06-29 12:10:00,26.05,26.07,26.05,26.07,25200.0,16.7534,16.7662,16.7534,16.7662,25200.0
2011-06-29 12:20:00,26.07,26.07,26.05,26.06,22800.0,16.7662,16.7662,16.7534,16.7598,22800.0
2011-06-29 12:30:00,26.06,26.08,26.06,26.06,30600.0,16.7598,16.7727,16.7598,16.7598,30600.0
2011-06-29 12:40:00,26.06,26.07,26.06,26.06,26200.0,16.7598,16.7662,16.7598,16.7598,26200.0
2011-06-29 12:50:00,26.06,26.06,26.05,26.05,27800.0,16.7598,16.7598,16.7534,16.7534,27800.0
2011-06-29 13:00:00,26.05,26.07,26.05,26.06,27800.0,16.7534,16.7662,16.7534,16.7598,27800.0
2011-06-29 13:10:00,26.05,26.08,26.05,26.06,63000.0,16.7534,16.7727,16.7534,16.7598,63000.0
2011-06-29 13:20:00,26.05,26.06,26.04,26.05,32000.0,16.7534,16.7598,16.7469,16.7534,32000.0
2011-06-29 13:30:00,26.05,26.1,26.04,26.09,33800.0,16.7534,16.7855,16.7469,16.7791,33800.0
2011-06-29 13:40:00,26.1,26.1,26.08,26.08,40000.0,16.7855,16.7855,16.7727,16.7727,40000.0
2011-06-29 13:50:00,26.08,26.08,26.06,26.07,60200.0,16.7727,16.7727,16.7598,16.7662,60200.0
2011-06-29 14:00:00,26.07,26.09,26.06,26.08,32400.0,16.7662,16.7791,16.7598,16.7727,32400.0
2011-06-29 14:10:00,26.08,26.1,26.06,26.1,30400.0,16.7727,16.7855,16.7598,16.7855,30400.0
2011-06-29 14:20:00,26.1,26.11,26.09,26.11,31400.0,16.7855,16.792,16.7791,16.792,31400.0
2011-06-29 14:30:00,26.11,26.14,26.1,26.14,36200.0,16.792,16.8113,16.7855,16.8113,36200.0
2011-06-29 14:40:00,26.14,26.14,26.11,26.12,39000.0,16.8113,16.8113,16.792,16.7984,39000.0
2011-06-29 14:50:00,26.12,26.15,26.12,26.15,32200.0,16.7984,16.8177,16.7984,16.8177,32200.0
2011-06-29 15:00:00,26.15,26.16,26.14,26.16,30800.0,16.8177,16.8241,16.8113,16.8241,30800.0
2011-06-29 15:10:00,26.15,26.18,26.14,26.16,62000.0,16.8177,16.837,16.8113,16.8241,62000.0
2011-06-29 15:20:00,26.17,26.19,26.14,26.17,76800.0,16.8306,16.8434,16.8113,16.8306,76800.0
2011-06-29 15:30:00,26.17,26.2,26.17,26.2,38400.0,16.8306,16.8498,16.8306,16.8498,38400.0
2011-06-29 15:40:00,26.2,26.2,26.14,26.16,123200.0,16.8498,16.8498,16.8113,16.8241,123200.0
2011-06-29 15:50:00,26.17,26.21,26.14,26.16,200800.0,16.8306,16.8563,16.8113,16.8241,200800.0
2011-06-30 09:30:00,26.26,26.26,26.07,26.08,35800.0,16.8884,16.8884,16.7662,16.7727,35800.0
2011-06-30 09:40:00,26.08,26.15,26.05,26.14,66400.0,16.7727,16.8177,16.7534,16.8113,66400.0
2011-06-30 09:50:00,26.13,26.16,26.13,26.15,13800.0,16.8048,16.8241,16.8048,16.8177,13800.0
2011-06-30 10:00:00,26.15,26.19,26.15,26.18,46200.0,16.8177,16.8434,16.8177,16.837,46200.0
2011-06-30 10:10:00,26.18,26.21,26.18,26.18,86200.0,16.837,16.8563,16.837,16.837,86200.0
2011-06-30 10:20:00,26.18,26.24,26.18,26.2,81400.0,16.837,16.8756,16.837,16.8498,81400.0
2011-06-30 10:30:00,26.2,26.21,26.16,26.17,196200.0,16.8498,16.8563,16.8241,16.8306,196200.0
2011-06-30 10:40:00,26.17,26.18,26.16,26.18,68400.0,16.8306,16.837,16.8241,16.837,68400.0
2011-06-30 10:50:00,26.18,26.23,26.17,26.23,44600.0,16.837,16.8691,16.8306,16.8691,44600.0
2011-06-30 11:00:00,26.23,26.31,26.22,26.3,51400.0,16.8691,16.9206,16.8627,16.9142,51400.0
2011-06-30 11:10:00,26.3,26.3,26.26,26.26,41000.0,16.9142,16.9142,16.8884,16.8884,41000.0
2011-06-30 11:20:00,26.27,26.27,26.24,26.25,36000.0,16.8949,16.8949,16.8756,16.882,36000.0
2011-06-30 11:30:00,26.25,26.3,26.25,26.3,40600.0,16.882,16.9142,16.882,16.9142,40600.0
2011-06-30 11:40:00,26.3,26.31,26.28,26.31,41800.0,16.9142,16.9206,16.9013,16.9206,41800.0
2011-06-30 11:50:00,26.31,26.35,26.29,26.35,40200.0,16.9206,16.9463,16.9077,16.9463,40200.0
2011-06-30 12:00:00,26.36,26.39,26.34,26.38,27600.0,16.9527,16.972,16.9399,16.9656,27600.0
2011-06-30 12:10:00,26.38,26.39,26.37,26.38,19200.0,16.9656,16.972,16.9592,16.9656,19200.0
2011-06-30 12:20:00,26.38,26.4,26.38,26.4,21800.0,16.9656,16.9785,16.9656,16.9785,21800.0
2011-06-30 12:30:00,26.39,26.4,26.38,26.39,25200.0,16.972,16.9785,16.9656,16.972,25200.0
2011-06-30 12:40:00,26.4,26.4,26.38,26.39,19000.0,16.9785,16.9785,16.9656,16.972,19000.0
2011-06-30 12:50:00,26.39,26.39,26.36,26.37,14400.0,16.972,16.972,16.9527,16.9592,14400.0
2011-06-30 13:00:00,26.37,26.41,26.36,26.41,33000.0,16.9592,16.9849,16.9527,16.9849,33000.0
2011-06-30 13:10:00,26.41,26.41,26.39,26.4,17200.0,16.9849,16.9849,16.972,16.9785,17200.0
2011-06-30 13:20:00,26.39,26.39,26.36,26.37,25000.0,16.972,16.972,16.9527,16.9592,25000.0
2011-06-30 13:30:00,26.38,26.4,26.37,26.38,19200.0,16.9656,16.9785,16.9592,16.9656,19200.0
2011-06-30 13:40:00,26.38,26.39,26.37,26.39,19600.0,16.9656,16.972,16.9592,16.972,19600.0
2011-06-30 13:50:00,26.39,26.4,26.38,26.4,17000.0,16.972,16.9785,16.9656,16.9785,17000.0
2011-06-30 14:00:00,26.39,26.4,26.38,26.38,25800.0,16.972,16.9785,16.9656,16.9656,25800.0
2011-06-30 14:10:00,26.38,26.38,26.37,26.38,30800.0,16.9656,16.9656,16.9592,16.9656,30800.0
2011-06-30 14:20:00,26.37,26.39,26.36,26.39,71600.0,16.9592,16.972,16.9527,16.972,71600.0
2011-06-30 14:30:00,26.38,26.41,26.38,26.41,21400.0,16.9656,16.9849,16.9656,16.9849,21400.0
2011-06-30 14:40:00,26.41,26.42,26.4,26.41,21400.0,16.9849,16.9913,16.9785,16.9849,21400.0
2011-06-30 14:50:00,26.41,26.43,26.4,26.42,35600.0,16.9849,16.9978,16.9785,16.9913,35600.0
2011-06-30 15:00:00,26.42,26.42,26.4,26.4,44600.0,16.9913,16.9913,16.9785,16.9785,44600.0
2011-06-30 15:10:00,26.41,26.41,26.4,26.4,29600.0,16.9849,16.9849,16.9785,16.9785,29600.0
2011-06-30 15:20:00,26.4,26.41,26.39,26.4,48800.0,16.9785,16.9849,16.972,16.9785,48800.0
2011-06-30 15:30:00,26.4,26.42,26.4,26.41,65400.0,16.9785,16.9913,16.9785,16.9849,65400.0
2011-06-30 15:40:00,26.41,26.45,26.41,26.45,158600.0,16.9849,17.0106,16.9849,17.0106,158600.0
2011-06-30 15:50:00,26.44,26.46,26.43,26.43,251000.0,17.0042,17.0171,16.9978,16.9978,251000.0
2011-07-01 09:30:00,26.42,26.48,26.42,26.48,69600.0,16.9913,17.0299,16.9913,17.0299,69600.0
2011-07-01 09:40:00,26.46,26.5,26.42,26.5,26200.0,17.0171,17.0428,16.9913,17.0428,26200.0
2011-07-01 09:50:00,26.5,26.51,26.47,26.47,27200.0,17.0428,17.0492,17.0235,17.0235,27200.0
2011-07-01 10:00:00,26.46,26.58,26.46,26.5,72000.0,17.0171,17.0942,17.0171,17.0428,72000.0
2011-07-01 10:10:00,26.5,26.54,26.5,26.51,33200.0,17.0428,17.0685,17.0428,17.0492,33200.0
2011-07-01 10:20:00,26.52,26.56,26.52,26.55,16400.0,17.0556,17.0814,17.0556,17.0749,16400.0
2011-07-01 10:30:00,26.54,26.6,26.53,26.59,30200.0,17.0685,17.1071,17.0621,17.1007,30200.0
2011-07-01 10:40:00,26.59,26.6,26.58,26.58,21800.0,17.1007,17.1071,17.0942,17.0942,21800.0
2011-07-01 10:50:00,26.58,26.6,26.58,26.6,36600.0,17.0942,17.1071,17.0942,17.1071,36600.0
2011-07-01 11:00:00,26.59,26.61,26.59,26.61,24000.0,17.1007,17.1135,17.1007,17.1135,24000.0
2011-07-01 11:10:00,26.61,26.64,26.61,26.64,28400.0,17.1135,17.1328,17.1135,17.1328,28400.0
2011-07-01 11:20:00,26.63,26.64,26.59,26.61,36400.0,17.1264,17.1328,17.1007,17.1135,36400.0
2011-07-01 11:30:00,26.61,26.61,26.58,26.59,25400.0,17.1135,17.1135,17.0942,17.1007,25400.0
2011-07-01 11:40:00,26.6,26.61,26.58,26.61,25600.0,17.1071,17.1135,17.0942,17.1135,25600.0
2011-07-01 11:50:00,26.61,26.61,26.61,26.61,11000.0,17.1135,17.1135,17.1135,17.1135,11000.0
2011-07-01 12:00:00,26.61,26.61,26.59,26.59,25400.0,17.1135,17.1135,17.1007,17.1007,25400.0
2011-07-01 12:10:00,26.6,26.6,26.58,26.6,22400.0,17.1071,17.1071,17.0942,17.1071,22400.0
2011-07-01 12:20:00,26.6,26.63,26.6,26.63,25800.0,17.1071,17.1264,17.1071,17.1264,25800.0
2011-07-01 12:30:00,26.63,26.64,26.61,26.62,28000.0,17.1264,17.1328,17.1135,17.12,28000.0
2011-07-01 12:40:00,26.62,26.63,26.61,26.61,14800.0,17.12,17.1264,17.1135,17.1135,14800.0
2011-07-01 12:50:00,26.61,26.63,26.61,26.61,11000.0,17.1135,17.1264,17.1135,17.1135,11000.0
2011-07-01 13:00:00,26.62,26.65,26.62,26.65,20400.0,17.12,17.1393,17.12,17.1393,20400.0
2011-07-01 13:10:00,26.65,26.65,26.64,26.64,10200.0,17.1393,17.1393,17.1328,17.1328,10200.0
2011-07-01 13:20:00,26.64,26.65,26.64,26.65,11000.0,17.1328,17.1393,17.1328,17.1393,11000.0
2011-07-01 13:30:00,26.65,26.67,26.65,26.67,20000.0,17.1393,17.1521,17.1393,17.1521,20000.0
2011-07-01 13:40:00,26.67,26.67,26.66,26.67,16400.0,17.1521,17.1521,17.1457,17.1521,16400.0
2011-07-01 13:50:00,26.66,26.67,26.64,26.65,20600.0,17.1457,17.1521,17.1328,17.1393,20600.0
2011-07-01 14:00:00,26.65,26.65,26.65,26.65,7000.0,17.1393,17.1393,17.1393,17.1393,7000.0
2011-07-01 14:10:00,26.65,26.65,26.63,26.64,26400.0,17.1393,17.1393,17.1264,17.1328,26400.0
2011-07-01 14:20:00,26.63,26.65,26.63,26.65,16000.0,17.1264,17.1393,17.1264,17.1393,16000.0
2011-07-01 14:30:00,26.65,26.67,26.65,26.67,11800.0,17.1393,17.1521,17.1393,17.1521,11800.0
2011-07-01 14:40:00,26.67,26.69,26.67,26.68,14600.0,17.1521,17.165,17.1521,17.1585,14600.0
2011-07-01 14:50:00,26.68,26.71,26.68,26.71,24600.0,17.1585,17.1778,17.1585,17.1778,24600.0
2011-07-01 15:00:00,26.71,26.73,26.71,26.73,21800.0,17.1778,17.1907,17.1778,17.1907,21800.0
2011-07-01 15:10:00,26.72,26.73,26.71,26.71,36400.0,17.1843,17.1907,17.1778,17.1778,36400.0
2011-07-01 15:20:00,26.71,26.72,26.7,26.71,33200.0,17.1778,17.1843,17.1714,17.1778,33200.0
2011-07-01 15:30:00,26.72,26.73,26.71,26.72,59400.0,17.1843,17.1907,17.1778,17.1843,59400.0
2011-07-01 15:40:00,26.73,26.75,26.71,26.75,95400.0,17.1907,17.2036,17.1778,17.2036,95400.0
2011-07-01 15:50:00,26.75,26.75,26.72,26.72,129400.0,17.2036,17.2036,17.1843,17.1843,129400.0
2011-07-05 09:30:00,26.81,26.81,26.55,26.58,60000.0,17.2422,17.2422,17.0749,17.0942,60000.0
2011-07-05 09:40:00,26.58,26.66,26.58,26.61,30400.0,17.0942,17.1457,17.0942,17.1135,30400.0
2011-07-05 09:50:00,26.61,26.63,26.58,26.63,23000.0,17.1135,17.1264,17.0942,17.1264,23000.0
2011-07-05 10:00:00,26.63,26.71,26.61,26.67,21000.0,17.1264,17.1778,17.1135,17.1521,21000.0
2011-07-05 10:10:00,26.67,26.69,26.64,26.65,27200.0,17.1521,17.165,17.1328,17.1393,27200.0
2011-07-05 10:20:00,26.65,26.67,26.62,26.67,53400.0,17.1393,17.1521,17.12,17.1521,53400.0
2011-07-05 10:30:00,26.65,26.68,26.65,26.66,12200.0,17.1393,17.1585,17.1393,17.1457,12200.0
2011-07-05 10:40:00,26.67,26.67,26.61,26.61,17400.0,17.1521,17.1521,17.1135,17.1135,17400.0
2011-07-05 10:50:00,26.61,26.63,26.6,26.6,10000.0,17.1135,17.1264,17.1071,17.1071,10000.0
2011-07-05 11:00:00,26.6,26.61,26.58,26.59,10200.0,17.1071,17.1135,17.0942,17.1007,10200.0
2011-07-05 11:10:00,26.59,26.66,26.59,26.66,18000.0,17.1007,17.1457,17.1007,17.1457,18000.0
2011-07-05 11:20:00,26.66,26.66,26.62,26.63,20400.0,17.1457,17.1457,17.12,17.1264,20400.0
2011-07-05 11:30:00,26.62,26.65,26.61,26.65,23200.0,17.12,17.1393,17.1135,17.1393,23200.0
2011-07-05 11:40:00,26.65,26.68,26.64,26.67,20800.0,17.1393,17.1585,17.1328,17.1521,20800.0
2011-07-05 11:50:00,26.67,26.67,26.66,26.66,12000.0,17.1521,17.1521,17.1457,17.1457,12000.0
2011-07-05 12:00:00,26.66,26.68,26.66,26.67,12200.0,17.1457,17.1585,17.1457,17.1521,12200.0
2011-07-05 12:10:00,26.67,26.67,26.66,26.66,13000.0,17.1521,17.1521,17.1457,17.1457,13000.0
2011-07-05 12:20:00,26.66,26.66,26.65,26.65,7800.0,17.1457,17.1457,17.1393,17.1393,7800.0
2011-07-05 12:30:00,26.65,26.68,26.65,26.68,20000.0,17.1393,17.1585,17.1393,17.1585,20000.0
2011-07-05 12:40:00,26.67,26.68,26.64,26.64,11800.0,17.1521,17.1585,17.1328,17.1328,11800.0
2011-07-05 12:50:00,26.64,26.66,26.64,26.65,19800.0,17.1328,17.1457,17.1328,17.1393,19800.0
2011-07-05 13:00:00,26.65,26.66,26.64,26.65,14800.0,17.1393,17.1457,17.1328,17.1393,14800.0
2011-07-05 13:10:00,26.65,26.66,26.63,26.63,16200.0,17.1393,17.1457,17.1264,17.1264,16200.0
2011-07-05 13:20:00,26.63,26.64,26.61,26.61,13000.0,17.1264,17.1328,17.1135,17.1135,13000.0
2011-07-05 13:30:00,26.61,26.62,26.61,26.62,7400.0,17.1135,17.12,17.1135,17.12,7400.0
2011-07-05 13:40:00,26.61,26.68,26.61,26.68,16800.0,17.1135,17.1585,17.1135,17.1585,16800.0
2011-07-05 13:50:00,26.68,26.71,26.68,26.71,20000.0,17.1585,17.1778,17.1585,17.1778,20000.0
2011-07-05 14:00:00,26.71,26.71,26.61,26.63,74000.0,17.1778,17.1778,17.1135,17.1264,74000.0
2011-07-05 14:10:00,26.63,26.65,26.6,26.61,17600.0,17.1264,17.1393,17.1071,17.1135,17600.0
2011-07-05 14:20:00,26.61,26.61,26.56,26.56,37800.0,17.1135,17.1135,17.0814,17.0814,37800.0
2011-07-05 14:30:00,26.56,26.57,26.55,26.57,68000.0,17.0814,17.0878,17.0749,17.0878,68000.0
2011-07-05 14:40:00,26.57,26.57,26.55,26.56,24600.0,17.0878,17.0878,17.0749,17.0814,24600.0
2011-07-05 14:50:00,26.56,26.58,26.56,26.57,13400.0,17.0814,17.0942,17.0814,17.0878,13400.0
2011-07-05 15:00:00,26.58,26.6,26.57,26.6,24600.0,17.0942,17.1071,17.0878,17.1071,24600.0
2011-07-05 15:10:00,26.6,26.6,26.58,26.59,25600.0,17.1071,17.1071,17.0942,17.1007,25600.0
2011-07-05 15:20:00,26.6,26.63,26.6,26.61,41600.0,17.1071,17.1264,17.1071,17.1135,41600.0
2011-07-05 15:30:00,26.61,26.62,26.53,26.54,68400.0,17.1135,17.12,17.0621,17.0685,68400.0
2011-07-05 15:40:00,26.54,26.54,26.49,26.51,112600.0,17.0685,17.0685,17.0364,17.0492,112600.0
2011-07-05 15:50:00,26.5,26.53,26.49,26.53,196000.0,17.0428,17.0621,17.0364,17.0621,196000.0
2011-07-06 09:30:00,26.52,26.56,26.45,26.45,58800.0,17.0556,17.0814,17.0106,17.0106,58800.0
2011-07-06 09:40:00,26.45,26.5,26.45,26.47,33800.0,17.0106,17.0428,17.0106,17.0235,33800.0
2011-07-06 09:50:00,26.47,26.49,26.43,26.43,31400.0,17.0235,17.0364,16.9978,16.9978,31400.0
2011-07-06 10:00:00,26.43,26.53,26.42,26.48,93800.0,16.9978,17.0621,16.9913,17.0299,93800.0
2011-07-06 10:10:00,26.47,26.47,26.42,26.43,41400.0,17.0235,17.0235,16.9913,16.9978,41400.0
2011-07-06 10:20:00,26.43,26.51,26.42,26.51,37400.0,16.9978,17.0492,16.9913,17.0492,37400.0
2011-07-06 10:30:00,26.51,26.55,26.51,26.55,29200.0,17.0492,17.0749,17.0492,17.0749,29200.0
2011-07-06 10:40:00,26.56,26.58,26.53,26.57,29200.0,17.0814,17.0942,17.0621,17.0878,29200.0
2011-07-06 10:50:00,26.56,26.61,26.56,26.6,55400.0,17.0814,17.1135,17.0814,17.1071,55400.0
2011-07-06 11:00:00,26.6,26.63,26.59,26.61,36200.0,17.1071,17.1264,17.1007,17.1135,36200.0
2011-07-06 11:10:00,26.61,26.63,26.59,26.59,23600.0,17.1135,17.1264,17.1007,17.1007,23600.0
2011-07-06 11:20:00,26.59,26.6,26.56,26.56,36400.0,17.1007,17.1071,17.0814,17.0814,36400.0
2011-07-06 11:30:00,26.56,26.57,26.53,26.57,25200.0,17.0814,17.0878,17.0621,17.0878,25200.0
2011-07-06 11:40:00,26.57,26.6,26.57,26.6,18200.0,17.0878,17.1071,17.0878,17.1071,18200.0
2011-07-06 11:50:00,26.61,26.61,26.58,26.59,33000.0,17.1135,17.1135,17.0942,17.1007,33000.0
2011-07-06 12:00:00,26.59,26.59,26.57,26.58,29400.0,17.1007,17.1007,17.0878,17.0942,29400.0
2011-07-06 12:10:00,26.59,26.6,26.58,26.6,23000.0,17.1007,17.1071,17.0942,17.1071,23000.0
2011-07-06 12:20:00,26.59,26.61,26.59,26.61,18200.0,17.1007,17.1135,17.1007,17.1135,18200.0
2011-07-06 12:30:00,26.61,26.66,26.61,26.66,13000.0,17.1135,17.1457,17.1135,17.1457,13000.0
2011-07-06 12:40:00,26.66,26.66,26.64,26.65,31200.0,17.1457,17.1457,17.1328,17.1393,31200.0
2011-07-06 12:50:00,26.65,26.66,26.63,26.64,43200.0,17.1393,17.1457,17.1264,17.1328,43200.0
2011-07-06 13:00:00,26.63,26.63,26.59,26.59,20000.0,17.1264,17.1264,17.1007,17.1007,20000.0
2011-07-06 13:10:00,26.6,26.6,26.58,26.58,18200.0,17.1071,17.1071,17.0942,17.0942,18200.0
2011-07-06 13:20:00,26.58,26.58,26.54,26.55,23800.0,17.0942,17.0942,17.0685,17.0749,23800.0
2011-07-06 13:30:00,26.55,26.55,26.54,26.54,22400.0,17.0749,17.0749,17.0685,17.0685,22400.0
2011-07-06 13:40:00,26.54,26.55,26.53,26.55,14400.0,17.0685,17.0749,17.0621,17.0749,14400.0
2011-07-06 13:50:00,26.54,26.57,26.53,26.57,16000.0,17.0685,17.0878,17.0621,17.0878,16000.0
2011-07-06 14:00:00,26.56,26.57,26.56,26.57,17600.0,17.0814,17.0878,17.0814,17.0878,17600.0
2011-07-06 14:10:00,26.56,26.59,26.56,26.59,15200.0,17.0814,17.1007,17.0814,17.1007,15200.0
2011-07-06 14:20:00,26.58,26.58,26.55,26.56,25800.0,17.0942,17.0942,17.0749,17.0814,25800.0
2011-07-06 14:30:00,26.57,26.59,26.55,26.59,18200.0,17.0878,17.1007,17.0749,17.1007,18200.0
2011-07-06 14:40:00,26.6,26.61,26.58,26.59,22800.0,17.1071,17.1135,17.0942,17.1007,22800.0
2011-07-06 14:50:00,26.59,26.61,26.58,26.58,30800.0,17.1007,17.1135,17.0942,17.0942,30800.0
2011-07-06 15:00:00,26.59,26.61,26.58,26.61,33600.0,17.1007,17.1135,17.0942,17.1135,33600.0
2011-07-06 15:10:00,26.61,26.62,26.58,26.59,24000.0,17.1135,17.12,17.0942,17.1007,24000.0
2011-07-06 15:20:00,26.59,26.6,26.58,26.59,20800.0,17.1007,17.1071,17.0942,17.1007,20800.0
2011-07-06 15:30:00,26.59,26.6,26.58,26.59,28600.0,17.1007,17.1071,17.0942,17.1007,28600.0
2011-07-06 15:40:00,26.58,26.61,26.58,26.58,41000.0,17.0942,17.1135,17.0942,17.0942,41000.0
2011-07-06 15:50:00,26.59,26.62,26.59,26.61,113200.0,17.1007,17.12,17.1007,17.1135,113200.0
2011-07-07 09:30:00,26.8,26.84,26.63,26.66,73800.0,17.2357,17.2614,17.1264,17.1457,73800.0
2011-07-07 09:40:00,26.65,26.79,26.61,26.78,79000.0,17.1393,17.2293,17.1135,17.2229,79000.0
2011-07-07 09:50:00,26.78,26.8,26.73,26.75,39600.0,17.2229,17.2357,17.1907,17.2036,39600.0
2011-07-07 10:00:00,26.77,26.81,26.76,26.78,44400.0,17.2164,17.2422,17.21,17.2229,44400.0
2011-07-07 10:10:00,26.78,26.78,26.7,26.7,66200.0,17.2229,17.2229,17.1714,17.1714,66200.0
2011-07-07 10:20:00,26.71,26.71,26.65,26.69,58200.0,17.1778,17.1778,17.1393,17.165,58200.0
2011-07-07 10:30:00,26.69,26.69,26.65,26.65,95800.0,17.165,17.165,17.1393,17.1393,95800.0
2011-07-07 10:40:00,26.65,26.67,26.64,26.65,50000.0,17.1393,17.1521,17.1328,17.1393,50000.0
2011-07-07 10:50:00,26.65,26.71,26.65,26.7,34600.0,17.1393,17.1778,17.1393,17.1714,34600.0
2011-07-07 11:00:00,26.7,26.71,26.68,26.71,27200.0,17.1714,17.1778,17.1585,17.1778,27200.0
2011-07-07 11:10:00,26.71,26.73,26.68,26.72,59200.0,17.1778,17.1907,17.1585,17.1843,59200.0
2011-07-07 11:20:00,26.72,26.75,26.72,26.74,20000.0,17.1843,17.2036,17.1843,17.1971,20000.0
2011-07-07 11:30:00,26.74,26.74,26.71,26.72,31600.0,17.1971,17.1971,17.1778,17.1843,31600.0
2011-07-07 11:40:00,26.72,26.74,26.68,26.68,406000.0,17.1843,17.1971,17.1585,17.1585,406000.0
2011-07-07 11:50:00,26.68,26.69,26.63,26.63,48200.0,17.1585,17.165,17.1264,17.1264,48200.0
2011-07-07 12:00:00,26.63,26.63,26.59,26.59,50600.0,17.1264,17.1264,17.1007,17.1007,50600.0
2011-07-07 12:10:00,26.59,26.61,26.58,26.6,18600.0,17.1007,17.1135,17.0942,17.1071,18600.0
2011-07-07 12:20:00,26.61,26.61,26.58,26.58,45000.0,17.1135,17.1135,17.0942,17.0942,45000.0
2011-07-07 12:30:00,26.59,26.61,26.59,26.61,7000.0,17.1007,17.1135,17.1007,17.1135,7000.0
2011-07-07 12:40:00,26.61,26.61,26.59,26.59,17600.0,17.1135,17.1135,17.1007,17.1007,17600.0
2011-07-07 12:50:00,26.59,26.61,26.58,26.59,47400.0,17.1007,17.1135,17.0942,17.1007,47400.0
2011-07-07 13:00:00,26.59,26.6,26.58,26.6,20800.0,17.1007,17.1071,17.0942,17.1071,20800.0
2011-07-07 13:10:00,26.6,26.64,26.6,26.64,19200.0,17.1071,17.1328,17.1071,17.1328,19200.0
2011-07-07 13:20:00,26.63,26.64,26.62,26.63,18200.0,17.1264,17.1328,17.12,17.1264,18200.0
2011-07-07 13:30:00,26.63,26.64,26.61,26.61,19400.0,17.1264,17.1328,17.1135,17.1135,19400.0
2011-07-07 13:40:00,26.62,26.63,26.61,26.61,18600.0,17.12,17.1264,17.1135,17.1135,18600.0
2011-07-07 13:50:00,26.61,26.63,26.61,26.62,18000.0,17.1135,17.1264,17.1135,17.12,18000.0
2011-07-07 14:00:00,26.63,26.63,26.61,26.61,23400.0,17.1264,17.1264,17.1135,17.1135,23400.0
2011-07-07 14:10:00,26.61,26.63,26.61,26.63,18200.0,17.1135,17.1264,17.1135,17.1264,18200.0
2011-07-07 14:20:00,26.63,26.65,26.62,26.64,65200.0,17.1264,17.1393,17.12,17.1328,65200.0
2011-07-07 14:30:00,26.64,26.66,26.63,26.63,58600.0,17.1328,17.1457,17.1264,17.1264,58600.0
2011-07-07 14:40:00,26.64,26.66,26.64,26.66,25200.0,17.1328,17.1457,17.1328,17.1457,25200.0
2011-07-07 14:50:00,26.66,26.66,26.64,26.66,36400.0,17.1457,17.1457,17.1328,17.1457,36400.0
2011-07-07 15:00:00,26.65,26.65,26.64,26.65,32600.0,17.1393,17.1393,17.1328,17.1393,32600.0
2011-07-07 15:10:00,26.65,26.66,26.64,26.65,56800.0,17.1393,17.1457,17.1328,17.1393,56800.0
2011-07-07 15:20:00,26.65,26.65,26.64,26.64,55400.0,17.1393,17.1393,17.1328,17.1328,55400.0
2011-07-07 15:30:00,26.64,26.65,26.63,26.63,73000.0,17.1328,17.1393,17.1264,17.1264,73000.0
2011-07-07 15:40:00,26.63,26.63,26.59,26.59,116200.0,17.1264,17.1264,17.1007,17.1007,116200.0
2011-07-07 15:50:00,26.6,26.61,26.58,26.6,159600.0,17.1071,17.1135,17.0942,17.1071,159600.0
2011-07-08 09:30:00,26.38,26.47,26.34,26.34,133200.0,16.9656,17.0235,16.9399,16.9399,133200.0
2011-07-08 09:40:00,26.36,26.36,26.3,26.31,113800.0,16.9527,16.9527,16.9142,16.9206,113800.0
2011-07-08 09:50:00,26.32,26.37,26.3,26.36,146200.0,16.927,16.9592,16.9142,16.9527,146200.0
2011-07-08 10:00:00,26.35,26.38,26.32,26.35,53800.0,16.9463,16.9656,16.927,16.9463,53800.0
2011-07-08 10:10:00,26.34,26.36,26.3,26.3,63400.0,16.9399,16.9527,16.9142,16.9142,63400.0
2011-07-08 10:20:00,26.31,26.35,26.29,26.35,58400.0,16.9206,16.9463,16.9077,16.9463,58400.0
2011-07-08 10:30:00,26.34,26.35,26.3,26.31,37800.0,16.9399,16.9463,16.9142,16.9206,37800.0
2011-07-08 10:40:00,26.31,26.31,26.24,26.24,34000.0,16.9206,16.9206,16.8756,16.8756,34000.0
2011-07-08 10:50:00,26.24,26.24,26.2,26.2,85600.0,16.8756,16.8756,16.8498,16.8498,85600.0
2011-07-08 11:00:00,26.2,26.25,26.2,26.23,59600.0,16.8498,16.882,16.8498,16.8691,59600.0
2011-07-08 11:10:00,26.23,26.24,26.2,26.24,30200.0,16.8691,16.8756,16.8498,16.8756,30200.0
2011-07-08 11:20:00,26.24,26.29,26.24,26.27,17000.0,16.8756,16.9077,16.8756,16.8949,17000.0
2011-07-08 11:30:00,26.28,26.31,26.25,26.28,25000.0,16.9013,16.9206,16.882,16.9013,25000.0
2011-07-08 11:40:00,26.28,26.29,26.27,26.29,16200.0,16.9013,16.9077,16.8949,16.9077,16200.0
2011-07-08 11:50:00,26.29,26.29,26.27,26.27,13200.0,16.9077,16.9077,16.8949,16.8949,13200.0
2011-07-08 12:00:00,26.27,26.27,26.25,26.26,10400.0,16.8949,16.8949,16.882,16.8884,10400.0
2011-07-08 12:10:00,26.26,26.26,26.25,26.25,11200.0,16.8884,16.8884,16.882,16.882,11200.0
2011-07-08 12:20:00,26.25,26.25,26.23,26.23,13400.0,16.882,16.882,16.8691,16.8691,13400.0
2011-07-08 12:30:00,26.23,26.23,26.21,26.22,15200.0,16.8691,16.8691,16.8563,16.8627,15200.0
2011-07-08 12:40:00,26.21,26.23,26.21,26.23,22200.0,16.8563,16.8691,16.8563,16.8691,22200.0
2011-07-08 12:50:00,26.22,26.23,26.2,26.22,14200.0,16.8627,16.8691,16.8498,16.8627,14200.0
2011-07-08 13:00:00,26.22,26.24,26.22,26.23,21600.0,16.8627,16.8756,16.8627,16.8691,21600.0
2011-07-08 13:10:00,26.23,26.23,26.21,26.22,29000.0,16.8691,16.8691,16.8563,16.8627,29000.0
2011-07-08 13:20:00,26.22,26.25,26.22,26.25,19600.0,16.8627,16.882,16.8627,16.882,19600.0
2011-07-08 13:30:00,26.25,26.28,26.25,26.27,15600.0,16.882,16.9013,16.882,16.8949,15600.0
2011-07-08 13:40:00,26.27,26.29,26.23,26.23,26400.0,16.8949,16.9077,16.8691,16.8691,26400.0
2011-07-08 13:50:00,26.23,26.27,26.23,26.27,15800.0,16.8691,16.8949,16.8691,16.8949,15800.0
2011-07-08 14:00:00,26.27,26.29,26.27,26.29,24200.0,16.8949,16.9077,16.8949,16.9077,24200.0
2011-07-08 14:10:00,26.29,26.3,26.25,26.29,72200.0,16.9077,16.9142,16.882,16.9077,72200.0
2011-07-08 14:20:00,26.3,26.3,26.29,26.3,48400.0,16.9142,16.9142,16.9077,16.9142,48400.0
2011-07-08 14:30:00,26.3,26.31,26.29,26.3,82000.0,16.9142,16.9206,16.9077,16.9142,82000.0
2011-07-08 14:40:00,26.3,26.34,26.3,26.34,45200.0,16.9142,16.9399,16.9142,16.9399,45200.0
2011-07-08 14:50:00,26.34,26.34,26.33,26.33,16200.0,16.9399,16.9399,16.9335,16.9335,16200.0
2011-07-08 15:00:00,26.34,26.36,26.34,26.36,32000.0,16.9399,16.9527,16.9399,16.9527,32000.0
2011-07-08 15:10:00,26.36,26.37,26.34,26.34,40400.0,16.9527,16.9592,16.9399,16.9399,40400.0
2011-07-08 15:20:00,26.34,26.35,26.33,26.35,26200.0,16.9399,16.9463,16.9335,16.9463,26200.0
2011-07-08 15:30:00,26.34,26.39,26.33,26.36,58800.0,16.9399,16.972,16.9335,16.9527,58800.0
2011-07-08 15:40:00,26.36,26.41,26.36,26.4,129200.0,16.9527,16.9849,16.9527,16.9785,129200.0
2011-07-08 15:50:00,26.39,26.42,26.39,26.4,173800.0,16.972,16.9913,16.972,16.9785,173800.0
2011-07-11 09:30:00,26.13,26.21,26.11,26.14,52800.0,16.8048,16.8563,16.792,16.8113,52800.0
2011-07-11 09:40:00,26.11,26.13,25.97,25.98,91800.0,16.792,16.8048,16.7019,16.7084,91800.0
2011-07-11 09:50:00,25.98,26.02,25.95,26.0,91600.0,16.7084,16.7341,16.6891,16.7212,91600.0
2011-07-11 10:00:00,25.99,26.01,25.97,25.98,32800.0,16.7148,16.7277,16.7019,16.7084,32800.0
2011-07-11 10:10:00,25.98,26.04,25.97,26.0,56400.0,16.7084,16.7469,16.7019,16.7212,56400.0
2011-07-11 10:20:00,26.01,26.02,25.98,26.0,49600.0,16.7277,16.7341,16.7084,16.7212,49600.0
2011-07-11 10:30:00,25.99,26.02,25.98,26.0,64200.0,16.7148,16.7341,16.7084,16.7212,64200.0
2011-07-11 10:40:00,26.01,26.07,26.01,26.01,76000.0,16.7277,16.7662,16.7277,16.7277,76000.0
2011-07-11 10:50:00,26.02,26.03,25.97,26.0,73200.0,16.7341,16.7405,16.7019,16.7212,73200.0
2011-07-11 11:00:00,26.0,26.06,25.98,26.04,74600.0,16.7212,16.7598,16.7084,16.7469,74600.0
2011-07-11 11:10:00,26.04,26.07,26.03,26.06,27200.0,16.7469,16.7662,16.7405,16.7598,27200.0
2011-07-11 11:20:00,26.06,26.09,26.01,26.04,52000.0,16.7598,16.7791,16.7277,16.7469,52000.0
2011-07-11 11:30:00,26.04,26.11,26.04,26.11,90600.0,16.7469,16.792,16.7469,16.792,90600.0
2011-07-11 11:40:00,26.11,26.11,26.07,26.08,26400.0,16.792,16.792,16.7662,16.7727,26400.0
2011-07-11 11:50:00,26.08,26.13,26.07,26.08,24600.0,16.7727,16.8048,16.7662,16.7727,24600.0
2011-07-11 12:00:00,26.07,26.08,26.06,26.06,13200.0,16.7662,16.7727,16.7598,16.7598,13200.0
2011-07-11 12:10:00,26.06,26.09,26.05,26.07,15600.0,16.7598,16.7791,16.7534,16.7662,15600.0
2011-07-11 12:20:00,26.08,26.1,26.07,26.08,21000.0,16.7727,16.7855,16.7662,16.7727,21000.0
2011-07-11 12:30:00,26.09,26.1,26.06,26.07,16200.0,16.7791,16.7855,16.7598,16.7662,16200.0
2011-07-11 12:40:00,26.07,26.07,26.03,26.03,23800.0,16.7662,16.7662,16.7405,16.7405,23800.0
2011-07-11 12:50:00,26.04,26.06,26.04,26.04,16600.0,16.7469,16.7598,16.7469,16.7469,16600.0
2011-07-11 13:00:00,26.04,26.05,26.03,26.03,30400.0,16.7469,16.7534,16.7405,16.7405,30400.0
2011-07-11 13:10:00,26.03,26.03,25.98,25.98,23600.0,16.7405,16.7405,16.7084,16.7084,23600.0
2011-07-11 13:20:00,25.98,26.01,25.98,26.0,21800.0,16.7084,16.7277,16.7084,16.7212,21800.0
2011-07-11 13:30:00,26.0,26.03,26.0,26.02,18000.0,16.7212,16.7405,16.7212,16.7341,18000.0
2011-07-11 13:40:00,26.01,26.02,25.99,26.01,20400.0,16.7277,16.7341,16.7148,16.7277,20400.0
2011-07-11 13:50:00,26.01,26.03,26.01,26.03,16400.0,16.7277,16.7405,16.7277,16.7405,16400.0
2011-07-11 14:00:00,26.03,26.04,26.01,26.02,20400.0,16.7405,16.7469,16.7277,16.7341,20400.0
2011-07-11 14:10:00,26.02,26.05,26.0,26.0,24000.0,16.7341,16.7534,16.7212,16.7212,24000.0
2011-07-11 14:20:00,26.0,26.02,25.99,26.02,36200.0,16.7212,16.7341,16.7148,16.7341,36200.0
2011-07-11 14:30:00,26.02,26.02,25.99,26.02,31200.0,16.7341,16.7341,16.7148,16.7341,31200.0
2011-07-11 14:40:00,26.02,26.05,26.02,26.03,27800.0,16.7341,16.7534,16.7341,16.7405,27800.0
2011-07-11 14:50:00,26.03,26.04,26.0,26.03,30200.0,16.7405,16.7469,16.7212,16.7405,30200.0
2011-07-11 15:00:00,26.03,26.05,25.99,25.99,39800.0,16.7405,16.7534,16.7148,16.7148,39800.0
2011-07-11 15:10:00,26.0,26.02,25.99,26.0,27000.0,16.7212,16.7341,16.7148,16.7212,27000.0
2011-07-11 15:20:00,26.0,26.06,26.0,26.05,40800.0,16.7212,16.7598,16.7212,16.7534,40800.0
2011-07-11 15:30:00,26.05,26.05,26.02,26.02,64200.0,16.7534,16.7534,16.7341,16.7341,64200.0
2011-07-11 15:40:00,26.03,26.05,26.0,26.01,91400.0,16.7405,16.7534,16.7212,16.7277,91400.0
2011-07-11 15:50:00,26.0,26.04,25.99,26.03,251600.0,16.7212,16.7469,16.7148,16.7405,251600.0
2011-07-12 09:30:00,25.93,26.06,25.9,26.04,90400.0,16.6762,16.7598,16.6569,16.7469,90400.0
2011-07-12 09:40:00,26.04,26.08,25.91,25.99,195400.0,16.7469,16.7727,16.6633,16.7148,195400.0
2011-07-12 09:50:00,25.99,26.07,25.99,26.06,75800.0,16.7148,16.7662,16.7148,16.7598,75800.0
2011-07-12 10:00:00,26.05,26.07,25.96,25.97,82800.0,16.7534,16.7662,16.6955,16.7019,82800.0
2011-07-12 10:10:00,25.97,26.0,25.94,25.97,45200.0,16.7019,16.7212,16.6826,16.7019,45200.0
2011-07-12 10:20:00,25.97,26.0,25.94,25.97,41200.0,16.7019,16.7212,16.6826,16.7019,41200.0
2011-07-12 10:30:00,25.98,25.99,25.92,25.93,42400.0,16.7084,16.7148,16.6698,16.6762,42400.0
2011-07-12 10:40:00,25.93,25.99,25.93,25.97,35800.0,16.6762,16.7148,16.6762,16.7019,35800.0
2011-07-12 10:50:00,25.96,26.0,25.92,26.0,50400.0,16.6955,16.7212,16.6698,16.7212,50400.0
2011-07-12 11:00:00,25.99,25.99,25.93,25.96,93000.0,16.7148,16.7148,16.6762,16.6955,93000.0
2011-07-12 11:10:00,25.96,26.0,25.96,25.98,60000.0,16.6955,16.7212,16.6955,16.7084,60000.0
2011-07-12 11:20:00,25.99,26.03,25.98,26.0,65400.0,16.7148,16.7405,16.7084,16.7212,65400.0
2011-07-12 11:30:00,26.0,26.04,26.0,26.0,34000.0,16.7212,16.7469,16.7212,16.7212,34000.0
2011-07-12 11:40:00,26.0,26.04,26.0,26.02,53000.0,16.7212,16.7469,16.7212,16.7341,53000.0
2011-07-12 11:50:00,26.02,26.05,26.0,26.04,27800.0,16.7341,16.7534,16.7212,16.7469,27800.0
2011-07-12 12:00:00,26.03,26.07,26.02,26.05,47800.0,16.7405,16.7662,16.7341,16.7534,47800.0
2011-07-12 12:10:00,26.06,26.09,26.05,26.08,48800.0,16.7598,16.7791,16.7534,16.7727,48800.0
2011-07-12 12:20:00,26.08,26.11,26.08,26.11,26400.0,16.7727,16.792,16.7727,16.792,26400.0
2011-07-12 12:30:00,26.11,26.11,26.09,26.09,24600.0,16.792,16.792,16.7791,16.7791,24600.0
2011-07-12 12:40:00,26.09,26.11,26.08,26.11,17000.0,16.7791,16.792,16.7727,16.792,17000.0
2011-07-12 12:50:00,26.1,26.14,26.1,26.12,55000.0,16.7855,16.8113,16.7855,16.7984,55000.0
2011-07-12 13:00:00,26.13,26.14,26.11,26.11,29600.0,16.8048,16.8113,16.792,16.792,29600.0
2011-07-12 13:10:00,26.11,26.14,26.09,26.1,25000.0,16.792,16.8113,16.7791,16.7855,25000.0
2011-07-12 13:20:00,26.1,26.11,26.09,26.09,19600.0,16.7855,16.792,16.7791,16.7791,19600.0
2011-07-12 13:30:00,26.09,26.1,26.08,26.1,17200.0,16.7791,16.7855,16.7727,16.7855,17200.0
2011-07-12 13:40:00,26.09,26.1,26.08,26.1,7000.0,16.7791,16.7855,16.7727,16.7855,7000.0
2011-07-12 13:50:00,26.1,26.1,26.09,26.09,19000.0,16.7855,16.7855,16.7791,16.7791,19000.0
2011-07-12 14:00:00,26.09,26.17,26.09,26.16,68200.0,16.7791,16.8306,16.7791,16.8241,68200.0
2011-07-12 14:10:00,26.15,26.24,26.15,26.22,63000.0,16.8177,16.8756,16.8177,16.8627,63000.0
2011-07-12 14:20:00,26.22,26.24,26.2,26.2,31000.0,16.8627,16.8756,16.8498,16.8498,31000.0
2011-07-12 14:30:00,26.2,26.21,26.14,26.15,41800.0,16.8498,16.8563,16.8113,16.8177,41800.0
2011-07-12 14:40:00,26.16,26.18,26.14,26.15,70400.0,16.8241,16.837,16.8113,16.8177,70400.0
2011-07-12 14:50:00,26.16,26.18,26.14,26.18,46800.0,16.8241,16.837,16.8113,16.837,46800.0
2011-07-12 15:00:00,26.17,26.18,26.15,26.16,56400.0,16.8306,16.837,16.8177,16.8241,56400.0
2011-07-12 15:10:00,26.15,26.17,26.14,26.16,86800.0,16.8177,16.8306,16.8113,16.8241,86800.0
2011-07-12 15:20:00,26.16,26.19,26.13,26.18,82600.0,16.8241,16.8434,16.8048,16.837,82600.0
2011-07-12 15:30:00,26.18,26.18,26.15,26.18,58600.0,16.837,16.837,16.8177,16.837,58600.0
2011-07-12 15:40:00,26.18,26.18,26.1,26.1,107200.0,16.837,16.837,16.7855,16.7855,107200.0
2011-07-12 15:50:00,26.11,26.14,26.1,26.1,156200.0,16.792,16.8113,16.7855,16.7855,156200.0
2011-07-13 09:30:00,26.18,26.2,26.08,26.13,100800.0,16.837,16.8498,16.7727,16.8048,100800.0
2011-07-13 09:40:00,26.12,26.15,26.1,26.11,124800.0,16.7984,16.8177,16.7855,16.792,124800.0
2011-07-13 09:50:00,26.11,26.14,26.07,26.09,83000.0,16.792,16.8113,16.7662,16.7791,83000.0
2011-07-13 10:00:00,26.1,26.18,26.09,26.1,175000.0,16.7855,16.837,16.7791,16.7855,175000.0
2011-07-13 10:10:00,26.1,26.14,26.08,26.14,161000.0,16.7855,16.8113,16.7727,16.8113,161000.0
2011-07-13 10:20:00,26.14,26.16,26.1,26.12,64000.0,16.8113,16.8241,16.7855,16.7984,64000.0
2011-07-13 10:30:00,26.13,26.18,26.13,26.15,80400.0,16.8048,16.837,16.8048,16.8177,80400.0
2011-07-13 10:40:00,26.15,26.18,26.12,26.18,31600.0,16.8177,16.837,16.7984,16.837,31600.0
2011-07-13 10:50:00,26.18,26.18,26.14,26.15,21600.0,16.837,16.837,16.8113,16.8177,21600.0
2011-07-13 11:00:00,26.15,26.17,26.13,26.15,42800.0,16.8177,16.8306,16.8048,16.8177,42800.0
2011-07-13 11:10:00,26.15,26.19,26.15,26.18,54800.0,16.8177,16.8434,16.8177,16.837,54800.0
2011-07-13 11:20:00,26.18,26.19,26.17,26.18,16000.0,16.837,16.8434,16.8306,16.837,16000.0
2011-07-13 11:30:00,26.18,26.18,26.16,26.17,24600.0,16.837,16.837,16.8241,16.8306,24600.0
2011-07-13 11:40:00,26.17,26.18,26.15,26.17,24400.0,16.8306,16.837,16.8177,16.8306,24400.0
2011-07-13 11:50:00,26.17,26.18,26.15,26.15,11600.0,16.8306,16.837,16.8177,16.8177,11600.0
2011-07-13 12:00:00,26.15,26.17,26.14,26.16,33000.0,16.8177,16.8306,16.8113,16.8241,33000.0
2011-07-13 12:10:00,26.17,26.18,26.16,26.18,11400.0,16.8306,16.837,16.8241,16.837,11400.0
2011-07-13 12:20:00,26.18,26.18,26.16,26.18,7600.0,16.837,16.837,16.8241,16.837,7600.0
2011-07-13 12:30:00,26.17,26.18,26.14,26.16,45200.0,16.8306,16.837,16.8113,16.8241,45200.0
2011-07-13 12:40:00,26.16,26.16,26.13,26.16,28400.0,16.8241,16.8241,16.8048,16.8241,28400.0
2011-07-13 12:50:00,26.14,26.18,26.14,26.16,27600.0,16.8113,16.837,16.8113,16.8241,27600.0
2011-07-13 13:00:00,26.16,26.17,26.13,26.13,20400.0,16.8241,16.8306,16.8048,16.8048,20400.0
2011-07-13 13:10:00,26.13,26.13,26.11,26.11,24000.0,16.8048,16.8048,16.792,16.792,24000.0
2011-07-13 13:20:00,26.11,26.13,26.1,26.13,33200.0,16.792,16.8048,16.7855,16.8048,33200.0
2011-07-13 13:30:00,26.13,26.18,26.13,26.18,24000.0,16.8048,16.837,16.8048,16.837,24000.0
2011-07-13 13:40:00,26.18,26.19,26.17,26.17,14400.0,16.837,16.8434,16.8306,16.8306,14400.0
2011-07-13 13:50:00,26.17,26.17,26.14,26.14,13800.0,16.8306,16.8306,16.8113,16.8113,13800.0
2011-07-13 14:00:00,26.14,26.14,26.11,26.11,9400.0,16.8113,16.8113,16.792,16.792,9400.0
2011-07-13 14:10:00,26.11,26.13,26.1,26.11,30200.0,16.792,16.8048,16.7855,16.792,30200.0
2011-07-13 14:20:00,26.11,26.11,26.07,26.1,28600.0,16.792,16.792,16.7662,16.7855,28600.0
2011-07-13 14:30:00,26.11,26.13,26.1,26.13,16800.0,16.792,16.8048,16.7855,16.8048,16800.0
2011-07-13 14:40:00,26.12,26.12,26.08,26.11,28200.0,16.7984,16.7984,16.7727,16.792,28200.0
2011-07-13 14:50:00,26.11,26.15,26.11,26.13,36600.0,16.792,16.8177,16.792,16.8048,36600.0
2011-07-13 15:00:00,26.13,26.18,26.11,26.11,49200.0,16.8048,16.837,16.792,16.792,49200.0
2011-07-13 15:10:00,26.12,26.13,26.04,26.05,39000.0,16.7984,16.8048,16.7469,16.7534,39000.0
2011-07-13 15:20:00,26.05,26.07,26.03,26.05,52800.0,16.7534,16.7662,16.7405,16.7534,52800.0
2011-07-13 15:30:00,26.04,26.05,26.0,26.01,57000.0,16.7469,16.7534,16.7212,16.7277,57000.0
2011-07-13 15:40:00,26.0,26.05,25.98,26.03,252400.0,16.7212,16.7534,16.7084,16.7405,252400.0
2011-07-13 15:50:00,26.03,26.06,26.02,26.03,210800.0,16.7405,16.7598,16.7341,16.7405,210800.0
2011-07-14 09:30:00,26.04,26.16,26.02,26.14,47200.0,16.7469,16.8241,16.7341,16.8113,47200.0
2011-07-14 09:40:00,26.13,26.21,26.11,26.16,86800.0,16.8048,16.8563,16.792,16.8241,86800.0
2011-07-14 09:50:00,26.17,26.18,26.13,26.13,68200.0,16.8306,16.837,16.8048,16.8048,68200.0
2011-07-14 10:00:00,26.13,26.18,26.13,26.16,31600.0,16.8048,16.837,16.8048,16.8241,31600.0
2011-07-14 10:10:00,26.14,26.17,26.14,26.16,26800.0,16.8113,16.8306,16.8113,16.8241,26800.0
2011-07-14 10:20:00,26.16,26.17,26.11,26.16,29000.0,16.8241,16.8306,16.792,16.8241,29000.0
2011-07-14 10:30:00,26.16,26.16,26.1,26.14,107800.0,16.8241,16.8241,16.7855,16.8113,107800.0
2011-07-14 10:40:00,26.14,26.14,26.07,26.08,75400.0,16.8113,16.8113,16.7662,16.7727,75400.0
2011-07-14 10:50:00,26.08,26.1,26.03,26.09,104600.0,16.7727,16.7855,16.7405,16.7791,104600.0
2011-07-14 11:00:00,26.09,26.13,26.06,26.12,54600.0,16.7791,16.8048,16.7598,16.7984,54600.0
2011-07-14 11:10:00,26.11,26.12,26.06,26.08,47400.0,16.792,16.7984,16.7598,16.7727,47400.0
2011-07-14 11:20:00,26.08,26.11,26.08,26.1,41800.0,16.7727,16.792,16.7727,16.7855,41800.0
2011-07-14 11:30:00,26.1,26.1,26.07,26.07,47800.0,16.7855,16.7855,16.7662,16.7662,47800.0
2011-07-14 11:40:00,26.08,26.11,26.07,26.1,22400.0,16.7727,16.792,16.7662,16.7855,22400.0
2011-07-14 11:50:00,26.1,26.11,26.07,26.07,13600.0,16.7855,16.792,16.7662,16.7662,13600.0
2011-07-14 12:00:00,26.07,26.08,26.05,26.05,37400.0,16.7662,16.7727,16.7534,16.7534,37400.0
2011-07-14 12:10:00,26.05,26.06,26.01,26.02,48000.0,16.7534,16.7598,16.7277,16.7341,48000.0
2011-07-14 12:20:00,26.02,26.02,26.0,26.01,38600.0,16.7341,16.7341,16.7212,16.7277,38600.0
2011-07-14 12:30:00,26.0,26.05,26.0,26.05,17000.0,16.7212,16.7534,16.7212,16.7534,17000.0
2011-07-14 12:40:00,26.05,26.07,26.04,26.04,45400.0,16.7534,16.7662,16.7469,16.7469,45400.0
2011-07-14 12:50:00,26.05,26.05,25.99,26.03,118000.0,16.7534,16.7534,16.7148,16.7405,118000.0
2011-07-14 13:00:00,26.04,26.06,26.03,26.05,13800.0,16.7469,16.7598,16.7405,16.7534,13800.0
2011-07-14 13:10:00,26.05,26.05,25.97,25.98,21600.0,16.7534,16.7534,16.7019,16.7084,21600.0
2011-07-14 13:20:00,25.98,26.05,25.96,26.05,36600.0,16.7084,16.7534,16.6955,16.7534,36600.0
2011-07-14 13:30:00,26.04,26.09,26.02,26.04,90600.0,16.7469,16.7791,16.7341,16.7469,90600.0
2011-07-14 13:40:00,26.03,26.06,26.0,26.02,56000.0,16.7405,16.7598,16.7212,16.7341,56000.0
2011-07-14 13:50:00,26.02,26.05,26.0,26.05,27800.0,16.7341,16.7534,16.7212,16.7534,27800.0
2011-07-14 14:00:00,26.06,26.06,26.03,26.04,32200.0,16.7598,16.7598,16.7405,16.7469,32200.0
2011-07-14 14:10:00,26.04,26.07,26.03,26.03,46600.0,16.7469,16.7662,16.7405,16.7405,46600.0
2011-07-14 14:20:00,26.03,26.04,25.99,26.02,30200.0,16.7405,16.7469,16.7148,16.7341,30200.0
2011-07-14 14:30:00,26.02,26.02,25.97,25.98,37400.0,16.7341,16.7341,16.7019,16.7084,37400.0
2011-07-14 14:40:00,25.98,25.99,25.93,25.93,37000.0,16.7084,16.7148,16.6762,16.6762,37000.0
2011-07-14 14:50:00,25.93,25.95,25.92,25.93,28600.0,16.6762,16.6891,16.6698,16.6762,28600.0
2011-07-14 15:00:00,25.93,25.96,25.88,25.9,23800.0,16.6762,16.6955,16.644,16.6569,23800.0
2011-07-14 15:10:00,25.89,25.93,25.88,25.93,44400.0,16.6505,16.6762,16.644,16.6762,44400.0
2011-07-14 15:20:00,25.93,25.96,25.93,25.93,62000.0,16.6762,16.6955,16.6762,16.6762,62000.0
2011-07-14 15:30:00,25.93,25.99,25.93,25.97,73400.0,16.6762,16.7148,16.6762,16.7019,73400.0
2011-07-14 15:40:00,25.97,25.98,25.93,25.95,75000.0,16.7019,16.7084,16.6762,16.6891,75000.0
2011-07-14 15:50:00,25.95,25.95,25.91,25.93,139400.0,16.6891,16.6891,16.6633,16.6762,139400.0
2011-07-15 09:30:00,26.02,26.02,25.94,25.98,343400.0,16.7341,16.7341,16.6826,16.7084,343400.0
2011-07-15 09:40:00,25.98,26.06,25.98,26.03,44400.0,16.7084,16.7598,16.7084,16.7405,44400.0
2011-07-15 09:50:00,26.02,26.05,25.92,25.96,59800.0,16.7341,16.7534,16.6698,16.6955,59800.0
2011-07-15 10:00:00,25.97,26.02,25.96,25.98,97800.0,16.7019,16.7341,16.6955,16.7084,97800.0
2011-07-15 10:10:00,25.98,26.0,25.96,25.96,70200.0,16.7084,16.7212,16.6955,16.6955,70200.0
2011-07-15 10:20:00,25.95,25.96,25.91,25.94,56400.0,16.6891,16.6955,16.6633,16.6826,56400.0
2011-07-15 10:30:00,25.94,25.96,25.91,25.91,69800.0,16.6826,16.6955,16.6633,16.6633,69800.0
2011-07-15 10:40:00,25.91,25.96,25.9,25.95,62000.0,16.6633,16.6955,16.6569,16.6891,62000.0
2011-07-15 10:50:00,25.95,25.96,25.89,25.91,61000.0,16.6891,16.6955,16.6505,16.6633,61000.0
2011-07-15 11:00:00,25.9,25.92,25.89,25.91,40000.0,16.6569,16.6698,16.6505,16.6633,40000.0
2011-07-15 11:10:00,25.9,25.97,25.9,25.95,45800.0,16.6569,16.7019,16.6569,16.6891,45800.0
2011-07-15 11:20:00,25.94,25.96,25.93,25.93,35600.0,16.6826,16.6955,16.6762,16.6762,35600.0
2011-07-15 11:30:00,25.93,25.94,25.92,25.93,23800.0,16.6762,16.6826,16.6698,16.6762,23800.0
2011-07-15 11:40:00,25.93,25.93,25.92,25.93,25800.0,16.6762,16.6762,16.6698,16.6762,25800.0
2011-07-15 11:50:00,25.93,25.98,25.93,25.96,58400.0,16.6762,16.7084,16.6762,16.6955,58400.0
2011-07-15 12:00:00,25.96,26.02,25.95,26.0,61800.0,16.6955,16.7341,16.6891,16.7212,61800.0
2011-07-15 12:10:00,25.99,26.0,25.95,25.95,38000.0,16.7148,16.7212,16.6891,16.6891,38000.0
2011-07-15 12:20:00,25.95,25.97,25.93,25.96,37000.0,16.6891,16.7019,16.6762,16.6955,37000.0
2011-07-15 12:30:00,25.96,25.97,25.93,25.94,27400.0,16.6955,16.7019,16.6762,16.6826,27400.0
2011-07-15 12:40:00,25.94,25.95,25.91,25.92,30200.0,16.6826,16.6891,16.6633,16.6698,30200.0
2011-07-15 12:50:00,25.92,25.94,25.92,25.93,28400.0,16.6698,16.6826,16.6698,16.6762,28400.0
2011-07-15 13:00:00,25.93,25.95,25.93,25.94,41800.0,16.6762,16.6891,16.6762,16.6826,41800.0
2011-07-15 13:10:00,25.94,25.95,25.93,25.95,42600.0,16.6826,16.6891,16.6762,16.6891,42600.0
2011-07-15 13:20:00,25.95,25.97,25.94,25.96,108000.0,16.6891,16.7019,16.6826,16.6955,108000.0
2011-07-15 13:30:00,25.96,25.97,25.95,25.96,66800.0,16.6955,16.7019,16.6891,16.6955,66800.0
2011-07-15 13:40:00,25.96,25.96,25.95,25.96,26800.0,16.6955,16.6955,16.6891,16.6955,26800.0
2011-07-15 13:50:00,25.96,25.96,25.94,25.95,54400.0,16.6955,16.6955,16.6826,16.6891,54400.0
2011-07-15 14:00:00,25.94,25.96,25.94,25.95,29200.0,16.6826,16.6955,16.6826,16.6891,29200.0
2011-07-15 14:10:00,25.95,25.97,25.95,25.97,76600.0,16.6891,16.7019,16.6891,16.7019,76600.0
2011-07-15 14:20:00,25.97,25.97,25.94,25.95,46800.0,16.7019,16.7019,16.6826,16.6891,46800.0
2011-07-15 14:30:00,25.95,25.97,25.95,25.96,48800.0,16.6891,16.7019,16.6891,16.6955,48800.0
2011-07-15 14:40:00,25.95,25.97,25.93,25.96,30400.0,16.6891,16.7019,16.6762,16.6955,30400.0
2011-07-15 14:50:00,25.96,25.97,25.93,25.93,28200.0,16.6955,16.7019,16.6762,16.6762,28200.0
2011-07-15 15:00:00,25.93,25.95,25.91,25.93,27200.0,16.6762,16.6891,16.6633,16.6762,27200.0
2011-07-15 15:10:00,25.93,25.96,25.93,25.94,32200.0,16.6762,16.6955,16.6762,16.6826,32200.0
2011-07-15 15:20:00,25.93,26.01,25.93,26.0,61400.0,16.6762,16.7277,16.6762,16.7212,61400.0
2011-07-15 15:30:00,26.0,26.08,26.0,26.08,178400.0,16.7212,16.7727,16.7212,16.7727,178400.0
2011-07-15 15:40:00,26.08,26.09,26.03,26.05,136000.0,16.7727,16.7791,16.7405,16.7534,136000.0
2011-07-15 15:50:00,26.06,26.07,26.03,26.05,150800.0,16.7598,16.7662,16.7405,16.7534,150800.0
2011-07-18 09:30:00,26.0,26.0,25.87,25.88,34800.0,16.7212,16.7212,16.6376,16.644,34800.0
2011-07-18 09:40:00,25.88,25.93,25.86,25.89,26800.0,16.644,16.6762,16.6312,16.6505,26800.0
2011-07-18 09:50:00,25.88,25.92,25.86,25.89,60400.0,16.644,16.6698,16.6312,16.6505,60400.0
2011-07-18 10:00:00,25.89,25.9,25.82,25.85,71200.0,16.6505,16.6569,16.6055,16.6248,71200.0
2011-07-18 10:10:00,25.84,25.86,25.8,25.82,45600.0,16.6183,16.6312,16.5926,16.6055,45600.0
2011-07-18 10:20:00,25.84,25.88,25.82,25.85,34200.0,16.6183,16.644,16.6055,16.6248,34200.0
2011-07-18 10:30:00,25.83,25.85,25.81,25.82,22800.0,16.6119,16.6248,16.599,16.6055,22800.0
2011-07-18 10:40:00,25.83,25.85,25.79,25.79,22800.0,16.6119,16.6248,16.5862,16.5862,22800.0
2011-07-18 10:50:00,25.79,25.81,25.77,25.8,22400.0,16.5862,16.599,16.5733,16.5926,22400.0
2011-07-18 11:00:00,25.79,25.82,25.79,25.8,25800.0,16.5862,16.6055,16.5862,16.5926,25800.0
2011-07-18 11:10:00,25.8,25.8,25.75,25.75,13000.0,16.5926,16.5926,16.5604,16.5604,13000.0
2011-07-18 11:20:00,25.75,25.78,25.74,25.75,16400.0,16.5604,16.5797,16.554,16.5604,16400.0
2011-07-18 11:30:00,25.75,25.75,25.7,25.71,22400.0,16.5604,16.5604,16.5283,16.5347,22400.0
2011-07-18 11:40:00,25.7,25.71,25.68,25.7,16000.0,16.5283,16.5347,16.5154,16.5283,16000.0
2011-07-18 11:50:00,25.71,25.71,25.67,25.69,25400.0,16.5347,16.5347,16.509,16.5219,25400.0
2011-07-18 12:00:00,25.7,25.75,25.7,25.71,15200.0,16.5283,16.5604,16.5283,16.5347,15200.0
2011-07-18 12:10:00,25.72,25.77,25.72,25.75,16200.0,16.5411,16.5733,16.5411,16.5604,16200.0
2011-07-18 12:20:00,25.75,25.76,25.74,25.75,10600.0,16.5604,16.5669,16.554,16.5604,10600.0
2011-07-18 12:30:00,25.75,25.77,25.74,25.75,16800.0,16.5604,16.5733,16.554,16.5604,16800.0
2011-07-18 12:40:00,25.75,25.77,25.74,25.75,17400.0,16.5604,16.5733,16.554,16.5604,17400.0
2011-07-18 12:50:00,25.75,25.75,25.74,25.74,8200.0,16.5604,16.5604,16.554,16.554,8200.0
2011-07-18 13:00:00,25.74,25.74,25.73,25.73,10000.0,16.554,16.554,16.5476,16.5476,10000.0
2011-07-18 13:10:00,25.73,25.73,25.72,25.72,10000.0,16.5476,16.5476,16.5411,16.5411,10000.0
2011-07-18 13:20:00,25.72,25.73,25.7,25.72,9400.0,16.5411,16.5476,16.5283,16.5411,9400.0
2011-07-18 13:30:00,25.72,25.77,25.72,25.75,19400.0,16.5411,16.5733,16.5411,16.5604,19400.0
2011-07-18 13:40:00,25.75,25.75,25.74,25.75,12200.0,16.5604,16.5604,16.554,16.5604,12200.0
2011-07-18 13:50:00,25.75,25.79,25.75,25.78,33000.0,16.5604,16.5862,16.5604,16.5797,33000.0
2011-07-18 14:00:00,25.78,25.8,25.78,25.8,16200.0,16.5797,16.5926,16.5797,16.5926,16200.0
2011-07-18 14:10:00,25.8,25.8,25.78,25.79,15600.0,16.5926,16.5926,16.5797,16.5862,15600.0
2011-07-18 14:20:00,25.79,25.79,25.75,25.77,16600.0,16.5862,16.5862,16.5604,16.5733,16600.0
2011-07-18 14:30:00,25.77,25.77,25.73,25.75,24600.0,16.5733,16.5733,16.5476,16.5604,24600.0
2011-07-18 14:40:00,25.75,25.76,25.74,25.75,34200.0,16.5604,16.5669,16.554,16.5604,34200.0
2011-07-18 14:50:00,25.75,25.78,25.75,25.78,19000.0,16.5604,16.5797,16.5604,16.5797,19000.0
2011-07-18 15:00:00,25.78,25.8,25.75,25.75,28200.0,16.5797,16.5926,16.5604,16.5604,28200.0
2011-07-18 15:10:00,25.76,25.76,25.74,25.75,34000.0,16.5669,16.5669,16.554,16.5604,34000.0
2011-07-18 15:20:00,25.75,25.75,25.72,25.73,44600.0,16.5604,16.5604,16.5411,16.5476,44600.0
2011-07-18 15:30:00,25.73,25.76,25.72,25.75,50000.0,16.5476,16.5669,16.5411,16.5604,50000.0
2011-07-18 15:40:00,25.75,25.77,25.74,25.75,68400.0,16.5604,16.5733,16.554,16.5604,68400.0
2011-07-18 15:50:00,25.75,25.79,25.75,25.78,64000.0,16.5604,16.5862,16.5604,16.5797,64000.0
2011-07-19 09:30:00,25.85,25.89,25.84,25.85,78800.0,16.6248,16.6505,16.6183,16.6248,78800.0
2011-07-19 09:40:00,25.85,25.89,25.83,25.85,44800.0,16.6248,16.6505,16.6119,16.6248,44800.0
2011-07-19 09:50:00,25.85,25.86,25.71,25.74,90000.0,16.6248,16.6312,16.5347,16.554,90000.0
2011-07-19 10:00:00,25.73,25.8,25.72,25.79,33000.0,16.5476,16.5926,16.5411,16.5862,33000.0
2011-07-19 10:10:00,25.79,25.8,25.76,25.79,30000.0,16.5862,16.5926,16.5669,16.5862,30000.0
2011-07-19 10:20:00,25.79,25.82,25.78,25.8,28400.0,16.5862,16.6055,16.5797,16.5926,28400.0
2011-07-19 10:30:00,25.79,25.84,25.79,25.8,25000.0,16.5862,16.6183,16.5862,16.5926,25000.0
2011-07-19 10:40:00,25.8,25.82,25.79,25.82,19800.0,16.5926,16.6055,16.5862,16.6055,19800.0
2011-07-19 10:50:00,25.82,25.84,25.81,25.82,21000.0,16.6055,16.6183,16.599,16.6055,21000.0
2011-07-19 11:00:00,25.83,25.84,25.81,25.83,27600.0,16.6119,16.6183,16.599,16.6119,27600.0
2011-07-19 11:10:00,25.84,25.84,25.82,25.82,18800.0,16.6183,16.6183,16.6055,16.6055,18800.0
2011-07-19 11:20:00,25.82,25.83,25.8,25.83,26600.0,16.6055,16.6119,16.5926,16.6119,26600.0
2011-07-19 11:30:00,25.83,25.83,25.79,25.79,17600.0,16.6119,16.6119,16.5862,16.5862,17600.0
2011-07-19 11:40:00,25.79,25.8,25.79,25.8,13800.0,16.5862,16.5926,16.5862,16.5926,13800.0
2011-07-19 11:50:00,25.8,25.81,25.78,25.8,18800.0,16.5926,16.599,16.5797,16.5926,18800.0
2011-07-19 12:00:00,25.79,25.81,25.78,25.78,16600.0,16.5862,16.599,16.5797,16.5797,16600.0
2011-07-19 12:10:00,25.78,25.81,25.78,25.79,34200.0,16.5797,16.599,16.5797,16.5862,34200.0
2011-07-19 12:20:00,25.79,25.8,25.79,25.8,13400.0,16.5862,16.5926,16.5862,16.5926,13400.0
2011-07-19 12:30:00,25.8,25.85,25.8,25.85,23600.0,16.5926,16.6248,16.5926,16.6248,23600.0
2011-07-19 12:40:00,25.85,25.85,25.8,25.81,27200.0,16.6248,16.6248,16.5926,16.599,27200.0
2011-07-19 12:50:00,25.81,25.82,25.8,25.81,11800.0,16.599,16.6055,16.5926,16.599,11800.0
2011-07-19 13:00:00,25.81,25.81,25.8,25.8,13000.0,16.599,16.599,16.5926,16.5926,13000.0
2011-07-19 13:10:00,25.8,25.84,25.78,25.83,30400.0,16.5926,16.6183,16.5797,16.6119,30400.0
2011-07-19 13:20:00,25.83,25.87,25.82,25.86,16200.0,16.6119,16.6376,16.6055,16.6312,16200.0
2011-07-19 13:30:00,25.87,25.91,25.85,25.9,43200.0,16.6376,16.6633,16.6248,16.6569,43200.0
2011-07-19 13:40:00,25.89,25.95,25.89,25.92,44600.0,16.6505,16.6891,16.6505,16.6698,44600.0
2011-07-19 13:50:00,25.92,25.93,25.9,25.92,26800.0,16.6698,16.6762,16.6569,16.6698,26800.0
2011-07-19 14:00:00,25.92,25.92,25.9,25.92,27800.0,16.6698,16.6698,16.6569,16.6698,27800.0
2011-07-19 14:10:00,25.92,25.93,25.91,25.91,45000.0,16.6698,16.6762,16.6633,16.6633,45000.0
2011-07-19 14:20:00,25.91,25.92,25.89,25.92,67600.0,16.6633,16.6698,16.6505,16.6698,67600.0
2011-07-19 14:30:00,25.92,25.92,25.9,25.92,24800.0,16.6698,16.6698,16.6569,16.6698,24800.0
2011-07-19 14:40:00,25.92,25.98,25.92,25.96,44400.0,16.6698,16.7084,16.6698,16.6955,44400.0
2011-07-19 14:50:00,25.96,26.0,25.96,25.98,34800.0,16.6955,16.7212,16.6955,16.7084,34800.0
2011-07-19 15:00:00,25.98,25.99,25.97,25.97,23000.0,16.7084,16.7148,16.7019,16.7019,23000.0
2011-07-19 15:10:00,25.98,26.02,25.98,26.0,48000.0,16.7084,16.7341,16.7084,16.7212,48000.0
2011-07-19 15:20:00,26.0,26.0,25.97,25.98,55000.0,16.7212,16.7212,16.7019,16.7084,55000.0
2011-07-19 15:30:00,25.98,25.99,25.96,25.98,58800.0,16.7084,16.7148,16.6955,16.7084,58800.0
2011-07-19 15:40:00,25.98,25.99,25.96,25.99,97600.0,16.7084,16.7148,16.6955,16.7148,97600.0
2011-07-19 15:50:00,25.99,25.99,25.96,25.98,163400.0,16.7148,16.7148,16.6955,16.7084,163400.0
2011-07-20 09:30:00,25.92,25.97,25.88,25.97,66000.0,16.6698,16.7019,16.644,16.7019,66000.0
2011-07-20 09:40:00,25.97,26.04,25.97,26.0,40000.0,16.7019,16.7469,16.7019,16.7212,40000.0
2011-07-20 09:50:00,26.0,26.03,25.97,25.99,37800.0,16.7212,16.7405,16.7019,16.7148,37800.0
2011-07-20 10:00:00,25.98,26.06,25.94,26.03,48800.0,16.7084,16.7598,16.6826,16.7405,48800.0
2011-07-20 10:10:00,26.03,26.05,25.97,26.02,62800.0,16.7405,16.7534,16.7019,16.7341,62800.0
2011-07-20 10:20:00,26.02,26.04,26.0,26.03,17400.0,16.7341,16.7469,16.7212,16.7405,17400.0
2011-07-20 10:30:00,26.03,26.04,26.0,26.02,23400.0,16.7405,16.7469,16.7212,16.7341,23400.0
2011-07-20 10:40:00,26.02,26.05,26.0,26.0,41600.0,16.7341,16.7534,16.7212,16.7212,41600.0
2011-07-20 10:50:00,26.0,26.0,25.95,25.98,34800.0,16.7212,16.7212,16.6891,16.7084,34800.0
2011-07-20 11:00:00,25.98,26.0,25.98,26.0,50200.0,16.7084,16.7212,16.7084,16.7212,50200.0
2011-07-20 11:10:00,26.0,26.01,25.99,26.01,35600.0,16.7212,16.7277,16.7148,16.7277,35600.0
2011-07-20 11:20:00,26.02,26.02,25.99,26.0,50400.0,16.7341,16.7341,16.7148,16.7212,50400.0
2011-07-20 11:30:00,26.0,26.02,25.99,25.99,164800.0,16.7212,16.7341,16.7148,16.7148,164800.0
2011-07-20 11:40:00,25.99,26.0,25.97,25.97,55400.0,16.7148,16.7212,16.7019,16.7019,55400.0
2011-07-20 11:50:00,25.97,25.99,25.95,25.98,20000.0,16.7019,16.7148,16.6891,16.7084,20000.0
2011-07-20 12:00:00,25.98,26.0,25.94,25.94,57400.0,16.7084,16.7212,16.6826,16.6826,57400.0
2011-07-20 12:10:00,25.95,25.96,25.94,25.95,25800.0,16.6891,16.6955,16.6826,16.6891,25800.0
2011-07-20 12:20:00,25.95,25.96,25.93,25.93,31200.0,16.6891,16.6955,16.6762,16.6762,31200.0
2011-07-20 12:30:00,25.93,25.93,25.92,25.93,19600.0,16.6762,16.6762,16.6698,16.6762,19600.0
2011-07-20 12:40:00,25.93,25.94,25.93,25.93,28400.0,16.6762,16.6826,16.6762,16.6762,28400.0
2011-07-20 12:50:00,25.93,25.93,25.92,25.93,25400.0,16.6762,16.6762,16.6698,16.6762,25400.0
2011-07-20 13:00:00,25.93,25.99,25.93,25.97,32600.0,16.6762,16.7148,16.6762,16.7019,32600.0
2011-07-20 13:10:00,25.98,25.99,25.97,25.99,10800.0,16.7084,16.7148,16.7019,16.7148,10800.0
2011-07-20 13:20:00,25.99,25.99,25.98,25.98,30000.0,16.7148,16.7148,16.7084,16.7084,30000.0
2011-07-20 13:30:00,25.98,26.02,25.98,26.0,28400.0,16.7084,16.7341,16.7084,16.7212,28400.0
2011-07-20 13:40:00,26.0,26.0,25.99,25.99,17200.0,16.7212,16.7212,16.7148,16.7148,17200.0
2011-07-20 13:50:00,25.99,26.0,25.99,26.0,25000.0,16.7148,16.7212,16.7148,16.7212,25000.0
2011-07-20 14:00:00,26.0,26.0,25.99,25.99,33400.0,16.7212,16.7212,16.7148,16.7148,33400.0
2011-07-20 14:10:00,25.99,26.0,25.99,25.99,20200.0,16.7148,16.7212,16.7148,16.7148,20200.0
2011-07-20 14:20:00,25.99,26.0,25.98,25.99,132200.0,16.7148,16.7212,16.7084,16.7148,132200.0
2011-07-20 14:30:00,25.98,25.98,25.96,25.97,24600.0,16.7084,16.7084,16.6955,16.7019,24600.0
2011-07-20 14:40:00,25.98,25.99,25.97,25.97,67600.0,16.7084,16.7148,16.7019,16.7019,67600.0
2011-07-20 14:50:00,25.97,25.99,25.97,25.98,78600.0,16.7019,16.7148,16.7019,16.7084,78600.0
2011-07-20 15:00:00,25.99,26.0,25.98,26.0,51000.0,16.7148,16.7212,16.7084,16.7212,51000.0
2011-07-20 15:10:00,26.0,26.0,25.98,25.99,52600.0,16.7212,16.7212,16.7084,16.7148,52600.0
2011-07-20 15:20:00,25.99,26.0,25.97,25.98,80000.0,16.7148,16.7212,16.7019,16.7084,80000.0
2011-07-20 15:30:00,25.98,25.99,25.97,25.98,90400.0,16.7084,16.7148,16.7019,16.7084,90400.0
2011-07-20 15:40:00,25.98,25.99,25.95,25.95,51200.0,16.7084,16.7148,16.6891,16.6891,51200.0
2011-07-20 15:50:00,25.95,25.96,25.93,25.96,174600.0,16.6891,16.6955,16.6762,16.6955,174600.0
2011-07-21 09:30:00,26.05,26.11,26.0,26.06,107000.0,16.7534,16.792,16.7212,16.7598,107000.0
2011-07-21 09:40:00,26.07,26.17,26.05,26.11,318400.0,16.7662,16.8306,16.7534,16.792,318400.0
2011-07-21 09:50:00,26.12,26.16,26.11,26.13,58200.0,16.7984,16.8241,16.792,16.8048,58200.0
2011-07-21 10:00:00,26.12,26.16,26.11,26.14,229800.0,16.7984,16.8241,16.792,16.8113,229800.0
2011-07-21 10:10:00,26.15,26.17,26.11,26.16,113200.0,16.8177,16.8306,16.792,16.8241,113200.0
2011-07-21 10:20:00,26.15,26.22,26.15,26.22,198200.0,16.8177,16.8627,16.8177,16.8627,198200.0
2011-07-21 10:30:00,26.21,26.23,26.2,26.2,38200.0,16.8563,16.8691,16.8498,16.8498,38200.0
2011-07-21 10:40:00,26.2,26.26,26.2,26.22,39800.0,16.8498,16.8884,16.8498,16.8627,39800.0
2011-07-21 10:50:00,26.22,26.25,26.21,26.21,37600.0,16.8627,16.882,16.8563,16.8563,37600.0
2011-07-21 11:00:00,26.21,26.22,26.18,26.2,25200.0,16.8563,16.8627,16.837,16.8498,25200.0
2011-07-21 11:10:00,26.2,26.23,26.2,26.22,72400.0,16.8498,16.8691,16.8498,16.8627,72400.0
2011-07-21 11:20:00,26.22,26.25,26.21,26.23,215800.0,16.8627,16.882,16.8563,16.8691,215800.0
2011-07-21 11:30:00,26.24,26.24,26.21,26.23,46400.0,16.8756,16.8756,16.8563,16.8691,46400.0
2011-07-21 11:40:00,26.23,26.29,26.22,26.28,48600.0,16.8691,16.9077,16.8627,16.9013,48600.0
2011-07-21 11:50:00,26.28,26.33,26.28,26.33,64800.0,16.9013,16.9335,16.9013,16.9335,64800.0
2011-07-21 12:00:00,26.33,26.36,26.33,26.33,24600.0,16.9335,16.9527,16.9335,16.9335,24600.0
2011-07-21 12:10:00,26.33,26.33,26.31,26.32,22600.0,16.9335,16.9335,16.9206,16.927,22600.0
2011-07-21 12:20:00,26.32,26.32,26.3,26.3,23000.0,16.927,16.927,16.9142,16.9142,23000.0
2011-07-21 12:30:00,26.3,26.35,26.3,26.35,40400.0,16.9142,16.9463,16.9142,16.9463,40400.0
2011-07-21 12:40:00,26.35,26.43,26.35,26.41,44200.0,16.9463,16.9978,16.9463,16.9849,44200.0
2011-07-21 12:50:00,26.41,26.41,26.34,26.4,65800.0,16.9849,16.9849,16.9399,16.9785,65800.0
2011-07-21 13:00:00,26.41,26.42,26.39,26.4,32400.0,16.9849,16.9913,16.972,16.9785,32400.0
2011-07-21 13:10:00,26.39,26.41,26.38,26.41,23400.0,16.972,16.9849,16.9656,16.9849,23400.0
2011-07-21 13:20:00,26.41,26.41,26.39,26.41,31000.0,16.9849,16.9849,16.972,16.9849,31000.0
2011-07-21 13:30:00,26.42,26.42,26.4,26.42,26600.0,16.9913,16.9913,16.9785,16.9913,26600.0
2011-07-21 13:40:00,26.43,26.43,26.38,26.38,14200.0,16.9978,16.9978,16.9656,16.9656,14200.0
2011-07-21 13:50:00,26.38,26.38,26.36,26.38,16800.0,16.9656,16.9656,16.9527,16.9656,16800.0
2011-07-21 14:00:00,26.39,26.39,26.36,26.37,22600.0,16.972,16.972,16.9527,16.9592,22600.0
2011-07-21 14:10:00,26.38,26.38,26.36,26.37,24600.0,16.9656,16.9656,16.9527,16.9592,24600.0
2011-07-21 14:20:00,26.36,26.39,26.36,26.38,31600.0,16.9527,16.972,16.9527,16.9656,31600.0
2011-07-21 14:30:00,26.38,26.41,26.38,26.39,26600.0,16.9656,16.9849,16.9656,16.972,26600.0
2011-07-21 14:40:00,26.39,26.4,26.38,26.38,166800.0,16.972,16.9785,16.9656,16.9656,166800.0
2011-07-21 14:50:00,26.38,26.41,26.38,26.4,35800.0,16.9656,16.9849,16.9656,16.9785,35800.0
2011-07-21 15:00:00,26.4,26.41,26.38,26.38,68600.0,16.9785,16.9849,16.9656,16.9656,68600.0
2011-07-21 15:10:00,26.38,26.45,26.36,26.45,52600.0,16.9656,17.0106,16.9527,17.0106,52600.0
2011-07-21 15:20:00,26.45,26.46,26.42,26.45,70200.0,17.0106,17.0171,16.9913,17.0106,70200.0
2011-07-21 15:30:00,26.45,26.46,26.43,26.43,77800.0,17.0106,17.0171,16.9978,16.9978,77800.0
2011-07-21 15:40:00,26.43,26.46,26.42,26.42,103200.0,16.9978,17.0171,16.9913,16.9913,103200.0
2011-07-21 15:50:00,26.42,26.45,26.41,26.42,163000.0,16.9913,17.0106,16.9849,16.9913,163000.0
2011-07-22 09:30:00,26.38,26.43,26.31,26.31,40000.0,16.9656,16.9978,16.9206,16.9206,40000.0
2011-07-22 09:40:00,26.31,26.32,26.25,26.31,63000.0,16.9206,16.927,16.882,16.9206,63000.0
2011-07-22 09:50:00,26.31,26.31,26.24,26.25,51000.0,16.9206,16.9206,16.8756,16.882,51000.0
2011-07-22 10:00:00,26.25,26.25,26.22,26.22,43200.0,16.882,16.882,16.8627,16.8627,43200.0
2011-07-22 10:10:00,26.22,26.22,26.18,26.2,71400.0,16.8627,16.8627,16.837,16.8498,71400.0
2011-07-22 10:20:00,26.2,26.2,26.13,26.18,31200.0,16.8498,16.8498,16.8048,16.837,31200.0
2011-07-22 10:30:00,26.18,26.18,26.15,26.16,33600.0,16.837,16.837,16.8177,16.8241,33600.0
2011-07-22 10:40:00,26.17,26.21,26.16,26.17,51800.0,16.8306,16.8563,16.8241,16.8306,51800.0
2011-07-22 10:50:00,26.16,26.18,26.15,26.16,25000.0,16.8241,16.837,16.8177,16.8241,25000.0
2011-07-22 11:00:00,26.18,26.21,26.18,26.19,34600.0,16.837,16.8563,16.837,16.8434,34600.0
2011-07-22 11:10:00,26.2,26.24,26.2,26.23,43400.0,16.8498,16.8756,16.8498,16.8691,43400.0
2011-07-22 11:20:00,26.23,26.27,26.22,26.25,105000.0,16.8691,16.8949,16.8627,16.882,105000.0
2011-07-22 11:30:00,26.25,26.29,26.25,26.28,67600.0,16.882,16.9077,16.882,16.9013,67600.0
2011-07-22 11:40:00,26.28,26.29,26.27,26.29,134000.0,16.9013,16.9077,16.8949,16.9077,134000.0
2011-07-22 11:50:00,26.29,26.29,26.23,26.23,39800.0,16.9077,16.9077,16.8691,16.8691,39800.0
2011-07-22 12:00:00,26.23,26.26,26.21,26.24,21200.0,16.8691,16.8884,16.8563,16.8756,21200.0
2011-07-22 12:10:00,26.24,26.28,26.23,26.24,36400.0,16.8756,16.9013,16.8691,16.8756,36400.0
2011-07-22 12:20:00,26.24,26.24,26.22,26.22,32200.0,16.8756,16.8756,16.8627,16.8627,32200.0
2011-07-22 12:30:00,26.22,26.24,26.2,26.2,27200.0,16.8627,16.8756,16.8498,16.8498,27200.0
2011-07-22 12:40:00,26.2,26.2,26.18,26.18,19600.0,16.8498,16.8498,16.837,16.837,19600.0
2011-07-22 12:50:00,26.18,26.2,26.17,26.18,32600.0,16.837,16.8498,16.8306,16.837,32600.0
2011-07-22 13:00:00,26.18,26.18,26.17,26.17,16200.0,16.837,16.837,16.8306,16.8306,16200.0
2011-07-22 13:10:00,26.17,26.17,26.15,26.15,10600.0,16.8306,16.8306,16.8177,16.8177,10600.0
2011-07-22 13:20:00,26.15,26.15,26.13,26.14,27200.0,16.8177,16.8177,16.8048,16.8113,27200.0
2011-07-22 13:30:00,26.13,26.14,26.11,26.11,16400.0,16.8048,16.8113,16.792,16.792,16400.0
2011-07-22 13:40:00,26.11,26.14,26.11,26.11,36600.0,16.792,16.8113,16.792,16.792,36600.0
2011-07-22 13:50:00,26.11,26.11,26.11,26.11,15600.0,16.792,16.792,16.792,16.792,15600.0
2011-07-22 14:00:00,26.11,26.11,26.09,26.11,17400.0,16.792,16.792,16.7791,16.792,17400.0
2011-07-22 14:10:00,26.11,26.13,26.1,26.12,16400.0,16.792,16.8048,16.7855,16.7984,16400.0
2011-07-22 14:20:00,26.13,26.13,26.11,26.13,36000.0,16.8048,16.8048,16.792,16.8048,36000.0
2011-07-22 14:30:00,26.13,26.13,26.11,26.13,158400.0,16.8048,16.8048,16.792,16.8048,158400.0
2011-07-22 14:40:00,26.13,26.14,26.13,26.14,20000.0,16.8048,16.8113,16.8048,16.8113,20000.0
2011-07-22 14:50:00,26.13,26.13,26.12,26.13,19400.0,16.8048,16.8048,16.7984,16.8048,19400.0
2011-07-22 15:00:00,26.13,26.15,26.13,26.14,29200.0,16.8048,16.8177,16.8048,16.8113,29200.0
2011-07-22 15:10:00,26.14,26.15,26.12,26.12,56200.0,16.8113,16.8177,16.7984,16.7984,56200.0
2011-07-22 15:20:00,26.12,26.13,26.11,26.11,91800.0,16.7984,16.8048,16.792,16.792,91800.0
2011-07-22 15:30:00,26.11,26.13,26.1,26.1,87600.0,16.792,16.8048,16.7855,16.7855,87600.0
2011-07-22 15:40:00,26.1,26.13,26.08,26.13,94200.0,16.7855,16.8048,16.7727,16.8048,94200.0
2011-07-22 15:50:00,26.13,26.14,26.11,26.13,159200.0,16.8048,16.8113,16.792,16.8048,159200.0
2011-07-25 09:30:00,25.93,25.97,25.93,25.93,51400.0,16.6762,16.7019,16.6762,16.6762,51400.0
2011-07-25 09:40:00,25.93,25.98,25.89,25.96,59600.0,16.6762,16.7084,16.6505,16.6955,59600.0
2011-07-25 09:50:00,25.96,25.97,25.92,25.93,51000.0,16.6955,16.7019,16.6698,16.6762,51000.0
2011-07-25 10:00:00,25.93,25.97,25.93,25.95,60000.0,16.6762,16.7019,16.6762,16.6891,60000.0
2011-07-25 10:10:00,25.95,25.98,25.93,25.96,30200.0,16.6891,16.7084,16.6762,16.6955,30200.0
2011-07-25 10:20:00,25.96,25.98,25.96,25.96,57600.0,16.6955,16.7084,16.6955,16.6955,57600.0
2011-07-25 10:30:00,25.95,26.0,25.94,25.97,40600.0,16.6891,16.7212,16.6826,16.7019,40600.0
2011-07-25 10:40:00,25.97,26.0,25.97,25.98,67800.0,16.7019,16.7212,16.7019,16.7084,67800.0
2011-07-25 10:50:00,25.97,26.0,25.95,25.99,73800.0,16.7019,16.7212,16.6891,16.7148,73800.0
2011-07-25 11:00:00,25.99,26.03,25.98,26.01,22600.0,16.7148,16.7405,16.7084,16.7277,22600.0
2011-07-25 11:10:00,26.0,26.02,25.99,26.0,27800.0,16.7212,16.7341,16.7148,16.7212,27800.0
2011-07-25 11:20:00,26.0,26.04,26.0,26.04,42600.0,16.7212,16.7469,16.7212,16.7469,42600.0
2011-07-25 11:30:00,26.04,26.04,26.03,26.03,10200.0,16.7469,16.7469,16.7405,16.7405,10200.0
2011-07-25 11:40:00,26.03,26.03,26.0,26.0,21200.0,16.7405,16.7405,16.7212,16.7212,21200.0
2011-07-25 11:50:00,26.0,26.02,26.0,26.02,18800.0,16.7212,16.7341,16.7212,16.7341,18800.0
2011-07-25 12:00:00,26.03,26.04,26.03,26.03,12800.0,16.7405,16.7469,16.7405,16.7405,12800.0
2011-07-25 12:10:00,26.04,26.04,26.03,26.03,11200.0,16.7469,16.7469,16.7405,16.7405,11200.0
2011-07-25 12:20:00,26.03,26.06,26.03,26.06,21200.0,16.7405,16.7598,16.7405,16.7598,21200.0
2011-07-25 12:30:00,26.06,26.09,26.06,26.09,19200.0,16.7598,16.7791,16.7598,16.7791,19200.0
2011-07-25 12:40:00,26.09,26.11,26.09,26.11,20800.0,16.7791,16.792,16.7791,16.792,20800.0
2011-07-25 12:50:00,26.11,26.12,26.11,26.11,11400.0,16.792,16.7984,16.792,16.792,11400.0
2011-07-25 13:00:00,26.11,26.14,26.11,26.14,11200.0,16.792,16.8113,16.792,16.8113,11200.0
2011-07-25 13:10:00,26.13,26.14,26.13,26.14,14400.0,16.8048,16.8113,16.8048,16.8113,14400.0
2011-07-25 13:20:00,26.14,26.14,26.13,26.14,9000.0,16.8113,16.8113,16.8048,16.8113,9000.0
2011-07-25 13:30:00,26.13,26.14,26.12,26.13,14600.0,16.8048,16.8113,16.7984,16.8048,14600.0
2011-07-25 13:40:00,26.13,26.14,26.12,26.13,11800.0,16.8048,16.8113,16.7984,16.8048,11800.0
2011-07-25 13:50:00,26.13,26.13,26.11,26.11,21800.0,16.8048,16.8048,16.792,16.792,21800.0
2011-07-25 14:00:00,26.11,26.13,26.11,26.13,12000.0,16.792,16.8048,16.792,16.8048,12000.0
2011-07-25 14:10:00,26.13,26.15,26.13,26.14,10000.0,16.8048,16.8177,16.8048,16.8113,10000.0
2011-07-25 14:20:00,26.14,26.14,26.13,26.13,14800.0,16.8113,16.8113,16.8048,16.8048,14800.0
2011-07-25 14:30:00,26.13,26.13,26.09,26.09,21400.0,16.8048,16.8048,16.7791,16.7791,21400.0
2011-07-25 14:40:00,26.09,26.11,26.07,26.07,31600.0,16.7791,16.792,16.7662,16.7662,31600.0
2011-07-25 14:50:00,26.08,26.11,26.07,26.08,30400.0,16.7727,16.792,16.7662,16.7727,30400.0
2011-07-25 15:00:00,26.08,26.08,26.06,26.06,36600.0,16.7727,16.7727,16.7598,16.7598,36600.0
2011-07-25 15:10:00,26.06,26.07,26.05,26.07,48200.0,16.7598,16.7662,16.7534,16.7662,48200.0
2011-07-25 15:20:00,26.07,26.08,26.06,26.08,76800.0,16.7662,16.7727,16.7598,16.7727,76800.0
2011-07-25 15:30:00,26.07,26.1,26.07,26.1,49200.0,16.7662,16.7855,16.7662,16.7855,49200.0
2011-07-25 15:40:00,26.1,26.1,26.03,26.03,110400.0,16.7855,16.7855,16.7405,16.7405,110400.0
2011-07-25 15:50:00,26.03,26.06,26.03,26.05,145800.0,16.7405,16.7598,16.7405,16.7534,145800.0
2011-07-26 09:30:00,26.08,26.08,25.99,25.99,48000.0,16.7727,16.7727,16.7148,16.7148,48000.0
2011-07-26 09:40:00,25.98,25.98,25.91,25.98,48800.0,16.7084,16.7084,16.6633,16.7084,48800.0
2011-07-26 09:50:00,25.97,26.02,25.93,25.99,39600.0,16.7019,16.7341,16.6762,16.7148,39600.0
2011-07-26 10:00:00,25.99,26.02,25.97,25.98,56800.0,16.7148,16.7341,16.7019,16.7084,56800.0
2011-07-26 10:10:00,25.98,26.05,25.96,26.03,40000.0,16.7084,16.7534,16.6955,16.7405,40000.0
2011-07-26 10:20:00,26.04,26.04,25.99,25.99,24200.0,16.7469,16.7469,16.7148,16.7148,24200.0
2011-07-26 10:30:00,25.98,26.0,25.97,25.99,28600.0,16.7084,16.7212,16.7019,16.7148,28600.0
2011-07-26 10:40:00,25.99,26.03,25.99,26.0,33800.0,16.7148,16.7405,16.7148,16.7212,33800.0
2011-07-26 10:50:00,25.99,26.01,25.98,25.99,23600.0,16.7148,16.7277,16.7084,16.7148,23600.0
2011-07-26 11:00:00,25.99,26.02,25.98,26.02,30400.0,16.7148,16.7341,16.7084,16.7341,30400.0
2011-07-26 11:10:00,26.02,26.02,25.99,26.0,44600.0,16.7341,16.7341,16.7148,16.7212,44600.0
2011-07-26 11:20:00,26.0,26.03,26.0,26.0,36000.0,16.7212,16.7405,16.7212,16.7212,36000.0
2011-07-26 11:30:00,26.0,26.02,25.99,26.0,19400.0,16.7212,16.7341,16.7148,16.7212,19400.0
2011-07-26 11:40:00,26.0,26.0,25.99,26.0,8000.0,16.7212,16.7212,16.7148,16.7212,8000.0
2011-07-26 11:50:00,26.0,26.0,25.98,25.99,11600.0,16.7212,16.7212,16.7084,16.7148,11600.0
2011-07-26 12:00:00,25.99,25.99,25.98,25.98,19200.0,16.7148,16.7148,16.7084,16.7084,19200.0
2011-07-26 12:10:00,25.98,26.01,25.98,26.0,17200.0,16.7084,16.7277,16.7084,16.7212,17200.0
2011-07-26 12:20:00,26.0,26.0,25.98,26.0,16000.0,16.7212,16.7212,16.7084,16.7212,16000.0
2011-07-26 12:30:00,26.0,26.0,25.98,25.99,114200.0,16.7212,16.7212,16.7084,16.7148,114200.0
2011-07-26 12:40:00,25.98,25.99,25.95,25.95,17200.0,16.7084,16.7148,16.6891,16.6891,17200.0
2011-07-26 12:50:00,25.96,25.96,25.95,25.96,8600.0,16.6955,16.6955,16.6891,16.6955,8600.0
2011-07-26 13:00:00,25.96,25.99,25.96,25.98,83800.0,16.6955,16.7148,16.6955,16.7084,83800.0
2011-07-26 13:10:00,25.97,25.97,25.93,25.93,57400.0,16.7019,16.7019,16.6762,16.6762,57400.0
2011-07-26 13:20:00,25.93,25.95,25.93,25.95,26200.0,16.6762,16.6891,16.6762,16.6891,26200.0
2011-07-26 13:30:00,25.95,25.96,25.94,25.95,15400.0,16.6891,16.6955,16.6826,16.6891,15400.0
2011-07-26 13:40:00,25.95,25.95,25.92,25.94,28400.0,16.6891,16.6891,16.6698,16.6826,28400.0
2011-07-26 13:50:00,25.94,25.96,25.93,25.93,35200.0,16.6826,16.6955,16.6762,16.6762,35200.0
2011-07-26 14:00:00,25.93,25.97,25.93,25.95,37200.0,16.6762,16.7019,16.6762,16.6891,37200.0
2011-07-26 14:10:00,25.95,25.97,25.93,25.97,50800.0,16.6891,16.7019,16.6762,16.7019,50800.0
2011-07-26 14:20:00,25.97,25.97,25.93,25.95,28600.0,16.7019,16.7019,16.6762,16.6891,28600.0
2011-07-26 14:30:00,25.94,25.96,25.93,25.93,33400.0,16.6826,16.6955,16.6762,16.6762,33400.0
2011-07-26 14:40:00,25.94,25.94,25.92,25.93,49000.0,16.6826,16.6826,16.6698,16.6762,49000.0
2011-07-26 14:50:00,25.93,25.93,25.91,25.91,27200.0,16.6762,16.6762,16.6633,16.6633,27200.0
2011-07-26 15:00:00,25.91,25.91,25.89,25.9,38400.0,16.6633,16.6633,16.6505,16.6569,38400.0
2011-07-26 15:10:00,25.9,25.9,25.89,25.89,37800.0,16.6569,16.6569,16.6505,16.6505,37800.0
2011-07-26 15:20:00,25.9,25.91,25.89,25.91,59400.0,16.6569,16.6633,16.6505,16.6633,59400.0
2011-07-26 15:30:00,25.91,25.92,25.89,25.9,54000.0,16.6633,16.6698,16.6505,16.6569,54000.0
2011-07-26 15:40:00,25.9,25.9,25.85,25.89,143400.0,16.6569,16.6569,16.6248,16.6505,143400.0
2011-07-26 15:50:00,25.89,25.92,25.89,25.92,302800.0,16.6505,16.6698,16.6505,16.6698,302800.0
2011-07-27 09:30:00,25.81,25.86,25.75,25.78,34600.0,16.599,16.6312,16.5604,16.5797,34600.0
2011-07-27 09:40:00,25.77,25.86,25.75,25.79,57400.0,16.5733,16.6312,16.5604,16.5862,57400.0
2011-07-27 09:50:00,25.79,25.92,25.79,25.9,57400.0,16.5862,16.6698,16.5862,16.6569,57400.0
2011-07-27 10:00:00,25.89,25.93,25.83,25.83,96400.0,16.6505,16.6762,16.6119,16.6119,96400.0
2011-07-27 10:10:00,25.83,25.9,25.83,25.89,55400.0,16.6119,16.6569,16.6119,16.6505,55400.0
2011-07-27 10:20:00,25.9,25.9,25.86,25.86,51800.0,16.6569,16.6569,16.6312,16.6312,51800.0
2011-07-27 10:30:00,25.87,25.9,25.85,25.87,49400.0,16.6376,16.6569,16.6248,16.6376,49400.0
2011-07-27 10:40:00,25.86,25.86,25.82,25.84,47600.0,16.6312,16.6312,16.6055,16.6183,47600.0
2011-07-27 10:50:00,25.84,25.86,25.82,25.84,65600.0,16.6183,16.6312,16.6055,16.6183,65600.0
2011-07-27 11:00:00,25.84,25.86,25.82,25.86,34800.0,16.6183,16.6312,16.6055,16.6312,34800.0
2011-07-27 11:10:00,25.86,25.86,25.83,25.84,28200.0,16.6312,16.6312,16.6119,16.6183,28200.0
2011-07-27 11:20:00,25.85,25.9,25.85,25.89,22600.0,16.6248,16.6569,16.6248,16.6505,22600.0
2011-07-27 11:30:00,25.89,25.9,25.84,25.85,25400.0,16.6505,16.6569,16.6183,16.6248,25400.0
2011-07-27 11:40:00,25.85,25.87,25.84,25.85,15400.0,16.6248,16.6376,16.6183,16.6248,15400.0
2011-07-27 11:50:00,25.85,25.85,25.79,25.8,37400.0,16.6248,16.6248,16.5862,16.5926,37400.0
2011-07-27 12:00:00,25.8,25.82,25.79,25.81,19000.0,16.5926,16.6055,16.5862,16.599,19000.0
2011-07-27 12:10:00,25.81,25.83,25.8,25.8,23400.0,16.599,16.6119,16.5926,16.5926,23400.0
2011-07-27 12:20:00,25.8,25.81,25.77,25.79,25400.0,16.5926,16.599,16.5733,16.5862,25400.0
2011-07-27 12:30:00,25.8,25.81,25.79,25.8,20800.0,16.5926,16.599,16.5862,16.5926,20800.0
2011-07-27 12:40:00,25.8,25.81,25.79,25.8,14000.0,16.5926,16.599,16.5862,16.5926,14000.0
2011-07-27 12:50:00,25.79,25.8,25.76,25.76,32200.0,16.5862,16.5926,16.5669,16.5669,32200.0
2011-07-27 13:00:00,25.76,25.78,25.75,25.77,35600.0,16.5669,16.5797,16.5604,16.5733,35600.0
2011-07-27 13:10:00,25.77,25.77,25.73,25.75,25000.0,16.5733,16.5733,16.5476,16.5604,25000.0
2011-07-27 13:20:00,25.75,25.75,25.73,25.74,28400.0,16.5604,16.5604,16.5476,16.554,28400.0
2011-07-27 13:30:00,25.74,25.75,25.74,25.75,26600.0,16.554,16.5604,16.554,16.5604,26600.0
2011-07-27 13:40:00,25.75,25.77,25.75,25.75,53400.0,16.5604,16.5733,16.5604,16.5604,53400.0
2011-07-27 13:50:00,25.75,25.77,25.75,25.77,12600.0,16.5604,16.5733,16.5604,16.5733,12600.0
2011-07-27 14:00:00,25.76,25.77,25.75,25.75,63400.0,16.5669,16.5733,16.5604,16.5604,63400.0
2011-07-27 14:10:00,25.75,25.75,25.74,25.74,15000.0,16.5604,16.5604,16.554,16.554,15000.0
2011-07-27 14:20:00,25.75,25.75,25.69,25.7,27400.0,16.5604,16.5604,16.5219,16.5283,27400.0
2011-07-27 14:30:00,25.7,25.73,25.66,25.73,52400.0,16.5283,16.5476,16.5026,16.5476,52400.0
2011-07-27 14:40:00,25.72,25.73,25.68,25.68,31600.0,16.5411,16.5476,16.5154,16.5154,31600.0
2011-07-27 14:50:00,25.69,25.72,25.67,25.72,63800.0,16.5219,16.5411,16.509,16.5411,63800.0
2011-07-27 15:00:00,25.72,25.72,25.68,25.7,25400.0,16.5411,16.5411,16.5154,16.5283,25400.0
2011-07-27 15:10:00,25.7,25.71,25.68,25.7,34800.0,16.5283,16.5347,16.5154,16.5283,34800.0
2011-07-27 15:20:00,25.7,25.7,25.67,25.68,47000.0,16.5283,16.5283,16.509,16.5154,47000.0
2011-07-27 15:30:00,25.68,25.73,25.68,25.72,66800.0,16.5154,16.5476,16.5154,16.5411,66800.0
2011-07-27 15:40:00,25.72,25.74,25.67,25.72,187600.0,16.5411,16.554,16.509,16.5411,187600.0
2011-07-27 15:50:00,25.71,25.75,25.7,25.73,384000.0,16.5347,16.5604,16.5283,16.5476,384000.0
2011-07-28 09:30:00,25.65,25.68,25.53,25.53,64800.0,16.4961,16.5154,16.419,16.419,64800.0
2011-07-28 09:40:00,25.54,25.58,25.52,25.57,58200.0,16.4254,16.4511,16.4125,16.4447,58200.0
2011-07-28 09:50:00,25.57,25.59,25.54,25.57,71000.0,16.4447,16.4575,16.4254,16.4447,71000.0
2011-07-28 10:00:00,25.57,25.59,25.5,25.59,81800.0,16.4447,16.4575,16.3997,16.4575,81800.0
2011-07-28 10:10:00,25.59,25.65,25.55,25.65,58800.0,16.4575,16.4961,16.4318,16.4961,58800.0
2011-07-28 10:20:00,25.65,25.65,25.57,25.61,107200.0,16.4961,16.4961,16.4447,16.4704,107200.0
2011-07-28 10:30:00,25.6,25.64,25.6,25.63,45600.0,16.464,16.4897,16.464,16.4833,45600.0
2011-07-28 10:40:00,25.63,25.67,25.61,25.65,51000.0,16.4833,16.509,16.4704,16.4961,51000.0
2011-07-28 10:50:00,25.64,25.67,25.64,25.66,24400.0,16.4897,16.509,16.4897,16.5026,24400.0
2011-07-28 11:00:00,25.65,25.7,25.63,25.7,36800.0,16.4961,16.5283,16.4833,16.5283,36800.0
2011-07-28 11:10:00,25.7,25.72,25.68,25.69,35200.0,16.5283,16.5411,16.5154,16.5219,35200.0
2011-07-28 11:20:00,25.7,25.74,25.69,25.72,36600.0,16.5283,16.554,16.5219,16.5411,36600.0
2011-07-28 11:30:00,25.73,25.73,25.68,25.7,38200.0,16.5476,16.5476,16.5154,16.5283,38200.0
2011-07-28 11:40:00,25.7,25.7,25.69,25.7,16400.0,16.5283,16.5283,16.5219,16.5283,16400.0
2011-07-28 11:50:00,25.7,25.7,25.67,25.68,26200.0,16.5283,16.5283,16.509,16.5154,26200.0
2011-07-28 12:00:00,25.68,25.72,25.68,25.72,31000.0,16.5154,16.5411,16.5154,16.5411,31000.0
2011-07-28 12:10:00,25.72,25.72,25.67,25.67,29400.0,16.5411,16.5411,16.509,16.509,29400.0
2011-07-28 12:20:00,25.67,25.69,25.67,25.69,17400.0,16.509,16.5219,16.509,16.5219,17400.0
2011-07-28 12:30:00,25.69,25.7,25.68,25.68,16000.0,16.5219,16.5283,16.5154,16.5154,16000.0
2011-07-28 12:40:00,25.68,25.69,25.68,25.68,32600.0,16.5154,16.5219,16.5154,16.5154,32600.0
2011-07-28 12:50:00,25.68,25.71,25.67,25.71,64000.0,16.5154,16.5347,16.509,16.5347,64000.0
2011-07-28 13:00:00,25.71,25.71,25.7,25.71,52000.0,16.5347,16.5347,16.5283,16.5347,52000.0
2011-07-28 13:10:00,25.7,25.72,25.68,25.68,34000.0,16.5283,16.5411,16.5154,16.5154,34000.0
2011-07-28 13:20:00,25.68,25.68,25.65,25.68,25400.0,16.5154,16.5154,16.4961,16.5154,25400.0
2011-07-28 13:30:00,25.68,25.69,25.67,25.68,24800.0,16.5154,16.5219,16.509,16.5154,24800.0
2011-07-28 13:40:00,25.68,25.71,25.68,25.68,32600.0,16.5154,16.5347,16.5154,16.5154,32600.0
2011-07-28 13:50:00,25.69,25.72,25.68,25.71,26000.0,16.5219,16.5411,16.5154,16.5347,26000.0
2011-07-28 14:00:00,25.7,25.7,25.68,25.68,49800.0,16.5283,16.5283,16.5154,16.5154,49800.0
2011-07-28 14:10:00,25.68,25.68,25.64,25.64,49600.0,16.5154,16.5154,16.4897,16.4897,49600.0
2011-07-28 14:20:00,25.65,25.66,25.61,25.62,53800.0,16.4961,16.5026,16.4704,16.4768,53800.0
2011-07-28 14:30:00,25.63,25.63,25.6,25.61,38400.0,16.4833,16.4833,16.464,16.4704,38400.0
2011-07-28 14:40:00,25.61,25.63,25.61,25.62,51600.0,16.4704,16.4833,16.4704,16.4768,51600.0
2011-07-28 14:50:00,25.62,25.64,25.6,25.61,43400.0,16.4768,16.4897,16.464,16.4704,43400.0
2011-07-28 15:00:00,25.61,25.61,25.58,25.59,43800.0,16.4704,16.4704,16.4511,16.4575,43800.0
2011-07-28 15:10:00,25.59,25.61,25.58,25.59,59400.0,16.4575,16.4704,16.4511,16.4575,59400.0
2011-07-28 15:20:00,25.59,25.59,25.56,25.56,115200.0,16.4575,16.4575,16.4382,16.4382,115200.0
2011-07-28 15:30:00,25.56,25.59,25.53,25.58,131600.0,16.4382,16.4575,16.419,16.4511,131600.0
2011-07-28 15:40:00,25.58,25.58,25.47,25.5,205600.0,16.4511,16.4511,16.3804,16.3997,205600.0
2011-07-28 15:50:00,25.5,25.54,25.5,25.53,243600.0,16.3997,16.4254,16.3997,16.419,243600.0
2011-07-29 09:30:00,25.39,25.43,25.24,25.25,103000.0,16.3289,16.3546,16.2324,16.2389,103000.0
2011-07-29 09:40:00,25.25,25.35,25.25,25.34,106200.0,16.2389,16.3032,16.2389,16.2968,106200.0
2011-07-29 09:50:00,25.34,25.4,25.31,25.35,65800.0,16.2968,16.3353,16.2775,16.3032,65800.0
2011-07-29 10:00:00,25.35,25.36,25.32,25.36,106400.0,16.3032,16.3096,16.2839,16.3096,106400.0
2011-07-29 10:10:00,25.36,25.38,25.34,25.36,68200.0,16.3096,16.3225,16.2968,16.3096,68200.0
2011-07-29 10:20:00,25.36,25.38,25.36,25.36,40200.0,16.3096,16.3225,16.3096,16.3096,40200.0
2011-07-29 10:30:00,25.38,25.4,25.35,25.4,64200.0,16.3225,16.3353,16.3032,16.3353,64200.0
2011-07-29 10:40:00,25.4,25.45,25.36,25.45,100800.0,16.3353,16.3675,16.3096,16.3675,100800.0
2011-07-29 10:50:00,25.45,25.54,25.45,25.48,88600.0,16.3675,16.4254,16.3675,16.3868,88600.0
2011-07-29 11:00:00,25.48,25.55,25.48,25.54,54200.0,16.3868,16.4318,16.3868,16.4254,54200.0
2011-07-29 11:10:00,25.55,25.56,25.52,25.56,19800.0,16.4318,16.4382,16.4125,16.4382,19800.0
2011-07-29 11:20:00,25.56,25.57,25.52,25.53,43400.0,16.4382,16.4447,16.4125,16.419,43400.0
2011-07-29 11:30:00,25.51,25.53,25.5,25.5,20600.0,16.4061,16.419,16.3997,16.3997,20600.0
2011-07-29 11:40:00,25.5,25.5,25.46,25.46,43400.0,16.3997,16.3997,16.3739,16.3739,43400.0
2011-07-29 11:50:00,25.47,25.47,25.43,25.45,73600.0,16.3804,16.3804,16.3546,16.3675,73600.0
2011-07-29 12:00:00,25.45,25.48,25.43,25.46,39600.0,16.3675,16.3868,16.3546,16.3739,39600.0
2011-07-29 12:10:00,25.46,25.47,25.41,25.43,40000.0,16.3739,16.3804,16.3418,16.3546,40000.0
2011-07-29 12:20:00,25.43,25.43,25.4,25.4,20600.0,16.3546,16.3546,16.3353,16.3353,20600.0
2011-07-29 12:30:00,25.4,25.43,25.38,25.43,33800.0,16.3353,16.3546,16.3225,16.3546,33800.0
2011-07-29 12:40:00,25.43,25.45,25.39,25.39,17000.0,16.3546,16.3675,16.3289,16.3289,17000.0
2011-07-29 12:50:00,25.4,25.4,25.39,25.39,45400.0,16.3353,16.3353,16.3289,16.3289,45400.0
2011-07-29 13:00:00,25.39,25.43,25.38,25.43,43800.0,16.3289,16.3546,16.3225,16.3546,43800.0
2011-07-29 13:10:00,25.43,25.43,25.41,25.42,7800.0,16.3546,16.3546,16.3418,16.3482,7800.0
2011-07-29 13:20:00,25.42,25.44,25.42,25.43,12400.0,16.3482,16.3611,16.3482,16.3546,12400.0
2011-07-29 13:30:00,25.43,25.45,25.42,25.44,22200.0,16.3546,16.3675,16.3482,16.3611,22200.0
2011-07-29 13:40:00,25.44,25.47,25.43,25.47,27200.0,16.3611,16.3804,16.3546,16.3804,27200.0
2011-07-29 13:50:00,25.46,25.48,25.46,25.46,17400.0,16.3739,16.3868,16.3739,16.3739,17400.0
2011-07-29 14:00:00,25.46,25.47,25.44,25.47,31400.0,16.3739,16.3804,16.3611,16.3804,31400.0
2011-07-29 14:10:00,25.48,25.48,25.45,25.46,17400.0,16.3868,16.3868,16.3675,16.3739,17400.0
2011-07-29 14:20:00,25.45,25.46,25.43,25.44,37600.0,16.3675,16.3739,16.3546,16.3611,37600.0
2011-07-29 14:30:00,25.44,25.48,25.43,25.48,36000.0,16.3611,16.3868,16.3546,16.3868,36000.0
2011-07-29 14:40:00,25.48,25.5,25.48,25.5,29400.0,16.3868,16.3997,16.3868,16.3997,29400.0
2011-07-29 14:50:00,25.49,25.52,25.48,25.49,40600.0,16.3932,16.4125,16.3868,16.3932,40600.0
2011-07-29 15:00:00,25.49,25.5,25.46,25.5,46200.0,16.3932,16.3997,16.3739,16.3997,46200.0
2011-07-29 15:10:00,25.5,25.51,25.45,25.45,57000.0,16.3997,16.4061,16.3675,16.3675,57000.0
2011-07-29 15:20:00,25.46,25.46,25.4,25.43,72600.0,16.3739,16.3739,16.3353,16.3546,72600.0
2011-07-29 15:30:00,25.42,25.42,25.39,25.41,57800.0,16.3482,16.3482,16.3289,16.3418,57800.0
2011-07-29 15:40:00,25.41,25.43,25.32,25.32,161600.0,16.3418,16.3546,16.2839,16.2839,161600.0
2011-07-29 15:50:00,25.32,25.4,25.32,25.36,213400.0,16.2839,16.3353,16.2839,16.3096,213400.0
2011-08-01 09:30:00,25.47,25.57,25.43,25.46,66200.0,16.3804,16.4447,16.3546,16.3739,66200.0
2011-08-01 09:40:00,25.46,25.46,25.35,25.36,48200.0,16.3739,16.3739,16.3032,16.3096,48200.0
2011-08-01 09:50:00,25.36,25.37,25.34,25.36,27000.0,16.3096,16.3161,16.2968,16.3096,27000.0
2011-08-01 10:00:00,25.35,25.35,25.18,25.24,94400.0,16.3032,16.3032,16.1939,16.2324,94400.0
2011-08-01 10:10:00,25.23,25.24,25.18,25.22,49400.0,16.226,16.2324,16.1939,16.2196,49400.0
2011-08-01 10:20:00,25.22,25.26,25.19,25.2,56600.0,16.2196,16.2453,16.2003,16.2067,56600.0
2011-08-01 10:30:00,25.2,25.21,25.17,25.18,46600.0,16.2067,16.2132,16.1874,16.1939,46600.0
2011-08-01 10:40:00,25.18,25.24,25.18,25.2,51600.0,16.1939,16.2324,16.1939,16.2067,51600.0
2011-08-01 10:50:00,25.2,25.23,25.18,25.22,74400.0,16.2067,16.226,16.1939,16.2196,74400.0
2011-08-01 11:00:00,25.21,25.22,25.17,25.22,79000.0,16.2132,16.2196,16.1874,16.2196,79000.0
2011-08-01 11:10:00,25.22,25.24,25.2,25.21,47400.0,16.2196,16.2324,16.2067,16.2132,47400.0
2011-08-01 11:20:00,25.21,25.23,25.21,25.23,18600.0,16.2132,16.226,16.2132,16.226,18600.0
2011-08-01 11:30:00,25.23,25.23,25.17,25.18,107000.0,16.226,16.226,16.1874,16.1939,107000.0
2011-08-01 11:40:00,25.18,25.21,25.18,25.2,56000.0,16.1939,16.2132,16.1939,16.2067,56000.0
2011-08-01 11:50:00,25.2,25.24,25.19,25.21,63600.0,16.2067,16.2324,16.2003,16.2132,63600.0
2011-08-01 12:00:00,25.21,25.24,25.2,25.22,29800.0,16.2132,16.2324,16.2067,16.2196,29800.0
2011-08-01 12:10:00,25.21,25.22,25.16,25.21,34200.0,16.2132,16.2196,16.181,16.2132,34200.0
2011-08-01 12:20:00,25.21,25.22,25.19,25.21,34000.0,16.2132,16.2196,16.2003,16.2132,34000.0
2011-08-01 12:30:00,25.22,25.24,25.21,25.21,22200.0,16.2196,16.2324,16.2132,16.2132,22200.0
2011-08-01 12:40:00,25.22,25.22,25.21,25.22,23000.0,16.2196,16.2196,16.2132,16.2196,23000.0
2011-08-01 12:50:00,25.22,25.23,25.21,25.22,26600.0,16.2196,16.226,16.2132,16.2196,26600.0
2011-08-01 13:00:00,25.21,25.22,25.18,25.21,37000.0,16.2132,16.2196,16.1939,16.2132,37000.0
2011-08-01 13:10:00,25.21,25.21,25.2,25.21,16600.0,16.2132,16.2132,16.2067,16.2132,16600.0
2011-08-01 13:20:00,25.21,25.23,25.21,25.22,27200.0,16.2132,16.226,16.2132,16.2196,27200.0
2011-08-01 13:30:00,25.22,25.22,25.21,25.21,24200.0,16.2196,16.2196,16.2132,16.2132,24200.0
2011-08-01 13:40:00,25.21,25.24,25.21,25.24,43000.0,16.2132,16.2324,16.2132,16.2324,43000.0
2011-08-01 13:50:00,25.24,25.25,25.22,25.23,25800.0,16.2324,16.2389,16.2196,16.226,25800.0
2011-08-01 14:00:00,25.23,25.24,25.22,25.23,34000.0,16.226,16.2324,16.2196,16.226,34000.0
2011-08-01 14:10:00,25.23,25.23,25.16,25.18,51200.0,16.226,16.226,16.181,16.1939,51200.0
2011-08-01 14:20:00,25.18,25.18,25.16,25.16,34000.0,16.1939,16.1939,16.181,16.181,34000.0
2011-08-01 14:30:00,25.17,25.18,25.16,25.18,46800.0,16.1874,16.1939,16.181,16.1939,46800.0
2011-08-01 14:40:00,25.18,25.22,25.18,25.21,45600.0,16.1939,16.2196,16.1939,16.2132,45600.0
2011-08-01 14:50:00,25.21,25.25,25.21,25.24,32800.0,16.2132,16.2389,16.2132,16.2324,32800.0
2011-08-01 15:00:00,25.25,25.27,25.24,25.25,67000.0,16.2389,16.2517,16.2324,16.2389,67000.0
2011-08-01 15:10:00,25.25,25.27,25.24,25.26,79800.0,16.2389,16.2517,16.2324,16.2453,79800.0
2011-08-01 15:20:00,25.27,25.31,25.25,25.29,72000.0,16.2517,16.2775,16.2389,16.2646,72000.0
2011-08-01 15:30:00,25.29,25.29,25.22,25.29,109400.0,16.2646,16.2646,16.2196,16.2646,109400.0
2011-08-01 15:40:00,25.29,25.29,25.22,25.23,180800.0,16.2646,16.2646,16.2196,16.226,180800.0
2011-08-01 15:50:00,25.24,25.24,25.17,25.23,292800.0,16.2324,16.2324,16.1874,16.226,292800.0
2011-08-02 09:30:00,25.08,25.18,25.04,25.18,98600.0,16.1295,16.1939,16.1038,16.1939,98600.0
2011-08-02 09:40:00,25.18,25.27,25.16,25.25,86600.0,16.1939,16.2517,16.181,16.2389,86600.0
2011-08-02 09:50:00,25.25,25.34,25.25,25.33,165800.0,16.2389,16.2968,16.2389,16.2903,165800.0
2011-08-02 10:00:00,25.33,25.34,25.27,25.29,103600.0,16.2903,16.2968,16.2517,16.2646,103600.0
2011-08-02 10:10:00,25.3,25.36,25.29,25.32,117600.0,16.271,16.3096,16.2646,16.2839,117600.0
2011-08-02 10:20:00,25.32,25.32,25.23,25.25,120800.0,16.2839,16.2839,16.226,16.2389,120800.0
2011-08-02 10:30:00,25.25,25.25,25.18,25.21,124000.0,16.2389,16.2389,16.1939,16.2132,124000.0
2011-08-02 10:40:00,25.2,25.22,25.15,25.15,93600.0,16.2067,16.2196,16.1746,16.1746,93600.0
2011-08-02 10:50:00,25.16,25.16,25.12,25.15,70800.0,16.181,16.181,16.1553,16.1746,70800.0
2011-08-02 11:00:00,25.15,25.18,25.11,25.14,94400.0,16.1746,16.1939,16.1488,16.1681,94400.0
2011-08-02 11:10:00,25.13,25.16,25.11,25.12,70200.0,16.1617,16.181,16.1488,16.1553,70200.0
2011-08-02 11:20:00,25.13,25.15,25.1,25.13,28200.0,16.1617,16.1746,16.1424,16.1617,28200.0
2011-08-02 11:30:00,25.12,25.13,25.07,25.07,47400.0,16.1553,16.1617,16.1231,16.1231,47400.0
2011-08-02 11:40:00,25.06,25.1,25.05,25.09,31800.0,16.1167,16.1424,16.1103,16.136,31800.0
2011-08-02 11:50:00,25.1,25.12,25.09,25.09,42400.0,16.1424,16.1553,16.136,16.136,42400.0
2011-08-02 12:00:00,25.09,25.13,25.08,25.12,27000.0,16.136,16.1617,16.1295,16.1553,27000.0
2011-08-02 12:10:00,25.11,25.13,25.1,25.13,16200.0,16.1488,16.1617,16.1424,16.1617,16200.0
2011-08-02 12:20:00,25.14,25.16,25.14,25.15,17000.0,16.1681,16.181,16.1681,16.1746,17000.0
2011-08-02 12:30:00,25.15,25.15,25.09,25.11,45000.0,16.1746,16.1746,16.136,16.1488,45000.0
2011-08-02 12:40:00,25.12,25.13,25.07,25.09,46600.0,16.1553,16.1617,16.1231,16.136,46600.0
2011-08-02 12:50:00,25.09,25.09,25.05,25.06,46600.0,16.136,16.136,16.1103,16.1167,46600.0
2011-08-02 13:00:00,25.05,25.1,25.05,25.1,53200.0,16.1103,16.1424,16.1103,16.1424,53200.0
2011-08-02 13:10:00,25.1,25.13,25.09,25.12,60400.0,16.1424,16.1617,16.136,16.1553,60400.0
2011-08-02 13:20:00,25.11,25.14,25.11,25.13,33600.0,16.1488,16.1681,16.1488,16.1617,33600.0
2011-08-02 13:30:00,25.12,25.14,25.09,25.11,85800.0,16.1553,16.1681,16.136,16.1488,85800.0
2011-08-02 13:40:00,25.11,25.11,25.07,25.08,26400.0,16.1488,16.1488,16.1231,16.1295,26400.0
2011-08-02 13:50:00,25.08,25.09,25.06,25.07,51400.0,16.1295,16.136,16.1167,16.1231,51400.0
2011-08-02 14:00:00,25.07,25.1,25.06,25.07,40400.0,16.1231,16.1424,16.1167,16.1231,40400.0
2011-08-02 14:10:00,25.07,25.11,25.06,25.11,46000.0,16.1231,16.1488,16.1167,16.1488,46000.0
2011-08-02 14:20:00,25.11,25.13,25.1,25.11,37200.0,16.1488,16.1617,16.1424,16.1488,37200.0
2011-08-02 14:30:00,25.11,25.11,25.06,25.06,32200.0,16.1488,16.1488,16.1167,16.1167,32200.0
2011-08-02 14:40:00,25.06,25.07,25.05,25.06,31200.0,16.1167,16.1231,16.1103,16.1167,31200.0
2011-08-02 14:50:00,25.06,25.12,25.06,25.11,26000.0,16.1167,16.1553,16.1167,16.1488,26000.0
2011-08-02 15:00:00,25.12,25.14,25.1,25.1,35800.0,16.1553,16.1681,16.1424,16.1424,35800.0
2011-08-02 15:10:00,25.1,25.11,25.06,25.07,56000.0,16.1424,16.1488,16.1167,16.1231,56000.0
2011-08-02 15:20:00,25.06,25.07,25.01,25.02,167200.0,16.1167,16.1231,16.0845,16.091,167200.0
2011-08-02 15:30:00,25.02,25.04,25.0,25.0,149400.0,16.091,16.1038,16.0781,16.0781,149400.0
2011-08-02 15:40:00,25.0,25.0,24.89,24.89,261600.0,16.0781,16.0781,16.0074,16.0074,261600.0
2011-08-02 15:50:00,24.9,24.92,24.81,24.83,469600.0,16.0138,16.0266,15.9559,15.9688,469600.0
2011-08-03 09:30:00,24.76,24.83,24.72,24.78,83600.0,15.9237,15.9688,15.898,15.9366,83600.0
2011-08-03 09:40:00,24.75,24.84,24.71,24.84,80800.0,15.9173,15.9752,15.8916,15.9752,80800.0
2011-08-03 09:50:00,24.85,24.85,24.72,24.74,60600.0,15.9816,15.9816,15.898,15.9109,60600.0
2011-08-03 10:00:00,24.75,24.86,24.69,24.84,95800.0,15.9173,15.9881,15.8787,15.9752,95800.0
2011-08-03 10:10:00,24.84,24.86,24.8,24.81,75000.0,15.9752,15.9881,15.9495,15.9559,75000.0
2011-08-03 10:20:00,24.81,24.81,24.75,24.75,93600.0,15.9559,15.9559,15.9173,15.9173,93600.0
2011-08-03 10:30:00,24.75,24.79,24.6,24.66,256000.0,15.9173,15.943,15.8208,15.8594,256000.0
2011-08-03 10:40:00,24.66,24.67,24.63,24.66,115000.0,15.8594,15.8659,15.8401,15.8594,115000.0
2011-08-03 10:50:00,24.65,24.73,24.65,24.65,119200.0,15.853,15.9045,15.853,15.853,119200.0
2011-08-03 11:00:00,24.66,24.7,24.65,24.66,97400.0,15.8594,15.8852,15.853,15.8594,97400.0
2011-08-03 11:10:00,24.65,24.8,24.64,24.77,121000.0,15.853,15.9495,15.8466,15.9302,121000.0
2011-08-03 11:20:00,24.77,24.79,24.67,24.68,73800.0,15.9302,15.943,15.8659,15.8723,73800.0
2011-08-03 11:30:00,24.68,24.7,24.66,24.68,119200.0,15.8723,15.8852,15.8594,15.8723,119200.0
2011-08-03 11:40:00,24.68,24.68,24.6,24.61,60600.0,15.8723,15.8723,15.8208,15.8273,60600.0
2011-08-03 11:50:00,24.61,24.64,24.58,24.62,50200.0,15.8273,15.8466,15.808,15.8337,50200.0
2011-08-03 12:00:00,24.63,24.63,24.57,24.58,64800.0,15.8401,15.8401,15.8016,15.808,64800.0
2011-08-03 12:10:00,24.58,24.59,24.55,24.55,50600.0,15.808,15.8144,15.7887,15.7887,50600.0
2011-08-03 12:20:00,24.55,24.55,24.52,24.54,39400.0,15.7887,15.7887,15.7694,15.7823,39400.0
2011-08-03 12:30:00,24.54,24.62,24.53,24.61,68000.0,15.7823,15.8337,15.7758,15.8273,68000.0
2011-08-03 12:40:00,24.61,24.64,24.61,24.63,27000.0,15.8273,15.8466,15.8273,15.8401,27000.0
2011-08-03 12:50:00,24.63,24.66,24.61,24.64,72200.0,15.8401,15.8594,15.8273,15.8466,72200.0
2011-08-03 13:00:00,24.64,24.64,24.58,24.58,41600.0,15.8466,15.8466,15.808,15.808,41600.0
2011-08-03 13:10:00,24.59,24.62,24.58,24.61,29800.0,15.8144,15.8337,15.808,15.8273,29800.0
2011-08-03 13:20:00,24.61,24.61,24.58,24.61,56600.0,15.8273,15.8273,15.808,15.8273,56600.0
2011-08-03 13:30:00,24.61,24.78,24.6,24.78,134600.0,15.8273,15.9366,15.8208,15.9366,134600.0
2011-08-03 13:40:00,24.78,24.87,24.75,24.85,90200.0,15.9366,15.9945,15.9173,15.9816,90200.0
2011-08-03 13:50:00,24.84,24.84,24.74,24.75,48000.0,15.9752,15.9752,15.9109,15.9173,48000.0
2011-08-03 14:00:00,24.75,24.82,24.74,24.75,57400.0,15.9173,15.9623,15.9109,15.9173,57400.0
2011-08-03 14:10:00,24.75,24.78,24.72,24.73,52600.0,15.9173,15.9366,15.898,15.9045,52600.0
2011-08-03 14:20:00,24.73,24.73,24.66,24.67,67800.0,15.9045,15.9045,15.8594,15.8659,67800.0
2011-08-03 14:30:00,24.67,24.69,24.65,24.67,71600.0,15.8659,15.8787,15.853,15.8659,71600.0
2011-08-03 14:40:00,24.67,24.73,24.67,24.73,64200.0,15.8659,15.9045,15.8659,15.9045,64200.0
2011-08-03 14:50:00,24.73,24.77,24.72,24.75,32600.0,15.9045,15.9302,15.898,15.9173,32600.0
2011-08-03 15:00:00,24.75,24.79,24.74,24.74,28800.0,15.9173,15.943,15.9109,15.9109,28800.0
2011-08-03 15:10:00,24.73,24.84,24.73,24.83,89200.0,15.9045,15.9752,15.9045,15.9688,89200.0
2011-08-03 15:20:00,24.82,24.89,24.82,24.85,92400.0,15.9623,16.0074,15.9623,15.9816,92400.0
2011-08-03 15:30:00,24.84,24.85,24.8,24.82,68600.0,15.9752,15.9816,15.9495,15.9623,68600.0
2011-08-03 15:40:00,24.82,24.9,24.81,24.85,85400.0,15.9623,16.0138,15.9559,15.9816,85400.0
2011-08-03 15:50:00,24.85,24.9,24.84,24.85,378600.0,15.9816,16.0138,15.9752,15.9816,378600.0
2011-08-04 09:30:00,24.6,24.68,24.46,24.67,76000.0,15.8208,15.8723,15.7308,15.8659,76000.0
2011-08-04 09:40:00,24.67,24.67,24.54,24.55,83800.0,15.8659,15.8659,15.7823,15.7887,83800.0
2011-08-04 09:50:00,24.55,24.68,24.54,24.65,112600.0,15.7887,15.8723,15.7823,15.853,112600.0
2011-08-04 10:00:00,24.65,24.72,24.65,24.72,66400.0,15.853,15.898,15.853,15.898,66400.0
2011-08-04 10:10:00,24.72,24.74,24.68,24.68,99400.0,15.898,15.9109,15.8723,15.8723,99400.0
2011-08-04 10:20:00,24.68,24.77,24.68,24.69,53600.0,15.8723,15.9302,15.8723,15.8787,53600.0
2011-08-04 10:30:00,24.7,24.74,24.68,24.71,88000.0,15.8852,15.9109,15.8723,15.8916,88000.0
2011-08-04 10:40:00,24.71,24.72,24.57,24.67,178800.0,15.8916,15.898,15.8016,15.8659,178800.0
2011-08-04 10:50:00,24.66,24.68,24.61,24.63,175800.0,15.8594,15.8723,15.8273,15.8401,175800.0
2011-08-04 11:00:00,24.63,24.64,24.58,24.61,71200.0,15.8401,15.8466,15.808,15.8273,71200.0
2011-08-04 11:10:00,24.62,24.63,24.56,24.6,54800.0,15.8337,15.8401,15.7951,15.8208,54800.0
2011-08-04 11:20:00,24.6,24.61,24.48,24.49,73800.0,15.8208,15.8273,15.7437,15.7501,73800.0
2011-08-04 11:30:00,24.49,24.55,24.49,24.52,70600.0,15.7501,15.7887,15.7501,15.7694,70600.0
2011-08-04 11:40:00,24.52,24.52,24.33,24.37,78600.0,15.7694,15.7694,15.6472,15.6729,78600.0
2011-08-04 11:50:00,24.37,24.43,24.36,24.42,110400.0,15.6729,15.7115,15.6665,15.7051,110400.0
2011-08-04 12:00:00,24.42,24.43,24.36,24.38,51800.0,15.7051,15.7115,15.6665,15.6794,51800.0
2011-08-04 12:10:00,24.38,24.41,24.37,24.4,47600.0,15.6794,15.6987,15.6729,15.6922,47600.0
2011-08-04 12:20:00,24.4,24.43,24.36,24.38,91000.0,15.6922,15.7115,15.6665,15.6794,91000.0
2011-08-04 12:30:00,24.37,24.43,24.37,24.41,89200.0,15.6729,15.7115,15.6729,15.6987,89200.0
2011-08-04 12:40:00,24.41,24.45,24.39,24.42,45800.0,15.6987,15.7244,15.6858,15.7051,45800.0
2011-08-04 12:50:00,24.41,24.41,24.36,24.36,33200.0,15.6987,15.6987,15.6665,15.6665,33200.0
2011-08-04 13:00:00,24.36,24.4,24.34,24.34,27000.0,15.6665,15.6922,15.6536,15.6536,27000.0
2011-08-04 13:10:00,24.35,24.35,24.3,24.34,56600.0,15.6601,15.6601,15.6279,15.6536,56600.0
2011-08-04 13:20:00,24.34,24.4,24.34,24.4,37600.0,15.6536,15.6922,15.6536,15.6922,37600.0
2011-08-04 13:30:00,24.4,24.4,24.35,24.36,36000.0,15.6922,15.6922,15.6601,15.6665,36000.0
2011-08-04 13:40:00,24.36,24.36,24.27,24.3,29600.0,15.6665,15.6665,15.6086,15.6279,29600.0
2011-08-04 13:50:00,24.29,24.31,24.25,24.29,61200.0,15.6215,15.6343,15.5958,15.6215,61200.0
2011-08-04 14:00:00,24.29,24.29,24.23,24.25,59400.0,15.6215,15.6215,15.5829,15.5958,59400.0
2011-08-04 14:10:00,24.25,24.27,24.21,24.21,72600.0,15.5958,15.6086,15.57,15.57,72600.0
2011-08-04 14:20:00,24.21,24.22,24.1,24.11,85400.0,15.57,15.5765,15.4993,15.5057,85400.0
2011-08-04 14:30:00,24.11,24.21,24.07,24.18,89600.0,15.5057,15.57,15.48,15.5507,89600.0
2011-08-04 14:40:00,24.2,24.22,24.15,24.18,59800.0,15.5636,15.5765,15.5314,15.5507,59800.0
2011-08-04 14:50:00,24.18,24.2,24.16,24.18,64800.0,15.5507,15.5636,15.5379,15.5507,64800.0
2011-08-04 15:00:00,24.18,24.27,24.18,24.25,76600.0,15.5507,15.6086,15.5507,15.5958,76600.0
2011-08-04 15:10:00,24.25,24.26,24.17,24.18,65600.0,15.5958,15.6022,15.5443,15.5507,65600.0
2011-08-04 15:20:00,24.17,24.18,24.11,24.11,104200.0,15.5443,15.5507,15.5057,15.5057,104200.0
2011-08-04 15:30:00,24.11,24.15,24.09,24.13,108200.0,15.5057,15.5314,15.4929,15.5186,108200.0
2011-08-04 15:40:00,24.13,24.13,24.05,24.09,182600.0,15.5186,15.5186,15.4671,15.4929,182600.0
2011-08-04 15:50:00,24.09,24.1,23.94,23.95,299400.0,15.4929,15.4993,15.3964,15.4028,299400.0
2011-08-05 09:30:00,24.2,24.25,24.0,24.04,91200.0,15.5636,15.5958,15.435,15.4607,91200.0
2011-08-05 09:40:00,24.04,24.18,24.04,24.12,134200.0,15.4607,15.5507,15.4607,15.5121,134200.0
2011-08-05 09:50:00,24.13,24.13,23.83,23.86,200400.0,15.5186,15.5186,15.3256,15.3449,200400.0
2011-08-05 10:00:00,23.85,23.86,23.78,23.83,362200.0,15.3385,15.3449,15.2935,15.3256,362200.0
2011-08-05 10:10:00,23.84,23.93,23.8,23.91,226000.0,15.3321,15.39,15.3063,15.3771,226000.0
2011-08-05 10:20:00,23.92,23.99,23.9,23.93,118200.0,15.3835,15.4285,15.3707,15.39,118200.0
2011-08-05 10:30:00,23.93,23.93,23.84,23.86,63600.0,15.39,15.39,15.3321,15.3449,63600.0
2011-08-05 10:40:00,23.86,23.86,23.77,23.78,51600.0,15.3449,15.3449,15.2871,15.2935,51600.0
2011-08-05 10:50:00,23.78,23.81,23.75,23.8,34600.0,15.2935,15.3128,15.2742,15.3063,34600.0
2011-08-05 11:00:00,23.8,23.81,23.75,23.78,43600.0,15.3063,15.3128,15.2742,15.2935,43600.0
2011-08-05 11:10:00,23.78,23.78,23.65,23.65,84600.0,15.2935,15.2935,15.2099,15.2099,84600.0
2011-08-05 11:20:00,23.65,23.73,23.57,23.65,115800.0,15.2099,15.2613,15.1584,15.2099,115800.0
2011-08-05 11:30:00,23.66,23.74,23.64,23.7,57600.0,15.2163,15.2678,15.2034,15.242,57600.0
2011-08-05 11:40:00,23.7,23.74,23.67,23.68,108400.0,15.242,15.2678,15.2227,15.2292,108400.0
2011-08-05 11:50:00,23.67,23.68,23.56,23.62,149400.0,15.2227,15.2292,15.152,15.1906,149400.0
2011-08-05 12:00:00,23.63,23.68,23.61,23.68,101200.0,15.197,15.2292,15.1842,15.2292,101200.0
2011-08-05 12:10:00,23.68,23.86,23.67,23.78,100400.0,15.2292,15.3449,15.2227,15.2935,100400.0
2011-08-05 12:20:00,23.78,23.83,23.72,23.82,123600.0,15.2935,15.3256,15.2549,15.3192,123600.0
2011-08-05 12:30:00,23.82,24.05,23.82,24.03,80600.0,15.3192,15.4671,15.3192,15.4543,80600.0
2011-08-05 12:40:00,24.03,24.11,23.98,24.09,153600.0,15.4543,15.5057,15.4221,15.4929,153600.0
2011-08-05 12:50:00,24.07,24.2,24.05,24.17,148800.0,15.48,15.5636,15.4671,15.5443,148800.0
2011-08-05 13:00:00,24.18,24.29,24.14,24.2,155400.0,15.5507,15.6215,15.525,15.5636,155400.0
2011-08-05 13:10:00,24.2,24.29,24.17,24.29,117000.0,15.5636,15.6215,15.5443,15.6215,117000.0
2011-08-05 13:20:00,24.29,24.31,24.23,24.25,77600.0,15.6215,15.6343,15.5829,15.5958,77600.0
2011-08-05 13:30:00,24.24,24.27,24.2,24.21,123800.0,15.5893,15.6086,15.5636,15.57,123800.0
2011-08-05 13:40:00,24.2,24.28,24.18,24.28,142000.0,15.5636,15.615,15.5507,15.615,142000.0
2011-08-05 13:50:00,24.28,24.39,24.28,24.33,174200.0,15.615,15.6858,15.615,15.6472,174200.0
2011-08-05 14:00:00,24.33,24.35,24.27,24.27,95400.0,15.6472,15.6601,15.6086,15.6086,95400.0
2011-08-05 14:10:00,24.27,24.32,24.23,24.31,137400.0,15.6086,15.6408,15.5829,15.6343,137400.0
2011-08-05 14:20:00,24.32,24.36,24.3,24.34,137400.0,15.6408,15.6665,15.6279,15.6536,137400.0
2011-08-05 14:30:00,24.34,24.38,24.32,24.37,38000.0,15.6536,15.6794,15.6408,15.6729,38000.0
2011-08-05 14:40:00,24.37,24.38,24.33,24.33,73600.0,15.6729,15.6794,15.6472,15.6472,73600.0
2011-08-05 14:50:00,24.33,24.34,24.25,24.29,189400.0,15.6472,15.6536,15.5958,15.6215,189400.0
2011-08-05 15:00:00,24.29,24.32,24.02,24.1,180000.0,15.6215,15.6408,15.4478,15.4993,180000.0
2011-08-05 15:10:00,24.1,24.22,24.08,24.15,160200.0,15.4993,15.5765,15.4864,15.5314,160200.0
2011-08-05 15:20:00,24.14,24.22,24.09,24.09,82600.0,15.525,15.5765,15.4929,15.4929,82600.0
2011-08-05 15:30:00,24.09,24.27,24.09,24.27,138400.0,15.4929,15.6086,15.4929,15.6086,138400.0
2011-08-05 15:40:00,24.27,24.3,24.23,24.25,155600.0,15.6086,15.6279,15.5829,15.5958,155600.0
2011-08-05 15:50:00,24.25,24.3,24.2,24.24,460200.0,15.5958,15.6279,15.5636,15.5893,460200.0
2011-08-08 09:30:00,23.9,24.09,23.8,24.03,142600.0,15.3707,15.4929,15.3063,15.4543,142600.0
2011-08-08 09:40:00,24.02,24.03,23.93,23.97,129000.0,15.4478,15.4543,15.39,15.4157,129000.0
2011-08-08 09:50:00,23.96,24.09,23.9,24.07,284000.0,15.4092,15.4929,15.3707,15.48,284000.0
2011-08-08 10:00:00,24.08,24.14,24.06,24.1,299800.0,15.4864,15.525,15.4736,15.4993,299800.0
2011-08-08 10:10:00,24.09,24.1,23.95,23.95,303800.0,15.4929,15.4993,15.4028,15.4028,303800.0
2011-08-08 10:20:00,23.95,23.98,23.86,23.86,333400.0,15.4028,15.4221,15.3449,15.3449,333400.0
2011-08-08 10:30:00,23.86,23.9,23.68,23.76,280800.0,15.3449,15.3707,15.2292,15.2806,280800.0
2011-08-08 10:40:00,23.75,23.88,23.73,23.88,323200.0,15.2742,15.3578,15.2613,15.3578,323200.0
2011-08-08 10:50:00,23.86,23.9,23.83,23.84,202200.0,15.3449,15.3707,15.3256,15.3321,202200.0
2011-08-08 11:00:00,23.83,23.95,23.81,23.95,168200.0,15.3256,15.4028,15.3128,15.4028,168200.0
2011-08-08 11:10:00,23.94,23.99,23.86,23.86,159200.0,15.3964,15.4285,15.3449,15.3449,159200.0
2011-08-08 11:20:00,23.86,23.88,23.79,23.85,90400.0,15.3449,15.3578,15.2999,15.3385,90400.0
2011-08-08 11:30:00,23.85,23.85,23.73,23.75,70000.0,15.3385,15.3385,15.2613,15.2742,70000.0
2011-08-08 11:40:00,23.75,23.79,23.72,23.78,88800.0,15.2742,15.2999,15.2549,15.2935,88800.0
2011-08-08 11:50:00,23.78,23.79,23.7,23.7,62400.0,15.2935,15.2999,15.242,15.242,62400.0
2011-08-08 12:00:00,23.7,23.71,23.61,23.68,58600.0,15.242,15.2485,15.1842,15.2292,58600.0
2011-08-08 12:10:00,23.68,23.71,23.62,23.62,58000.0,15.2292,15.2485,15.1906,15.1906,58000.0
2011-08-08 12:20:00,23.62,23.73,23.6,23.7,158200.0,15.1906,15.2613,15.1777,15.242,158200.0
2011-08-08 12:30:00,23.7,23.77,23.7,23.71,124000.0,15.242,15.2871,15.242,15.2485,124000.0
2011-08-08 12:40:00,23.71,23.79,23.7,23.77,91200.0,15.2485,15.2999,15.242,15.2871,91200.0
2011-08-08 12:50:00,23.76,23.78,23.68,23.68,112800.0,15.2806,15.2935,15.2292,15.2292,112800.0
2011-08-08 13:00:00,23.68,23.69,23.6,23.61,111000.0,15.2292,15.2356,15.1777,15.1842,111000.0
2011-08-08 13:10:00,23.6,23.63,23.55,23.6,77800.0,15.1777,15.197,15.1456,15.1777,77800.0
2011-08-08 13:20:00,23.6,23.66,23.58,23.64,58600.0,15.1777,15.2163,15.1649,15.2034,58600.0
2011-08-08 13:30:00,23.63,23.63,23.48,23.49,90400.0,15.197,15.197,15.1005,15.107,90400.0
2011-08-08 13:40:00,23.5,23.52,23.36,23.43,99400.0,15.1134,15.1263,15.0234,15.0684,99400.0
2011-08-08 13:50:00,23.44,23.5,23.35,23.36,140600.0,15.0748,15.1134,15.0169,15.0234,140600.0
2011-08-08 14:00:00,23.36,23.43,23.32,23.36,125800.0,15.0234,15.0684,14.9976,15.0234,125800.0
2011-08-08 14:10:00,23.36,23.41,23.11,23.21,126000.0,15.0234,15.0555,14.8626,14.9269,126000.0
2011-08-08 14:20:00,23.21,23.29,23.03,23.25,369000.0,14.9269,14.9784,14.8111,14.9526,369000.0
2011-08-08 14:30:00,23.24,23.41,23.2,23.25,198200.0,14.9462,15.0555,14.9205,14.9526,198200.0
2011-08-08 14:40:00,23.24,23.31,23.1,23.18,112000.0,14.9462,14.9912,14.8562,14.9076,112000.0
2011-08-08 14:50:00,23.2,23.26,23.07,23.09,110200.0,14.9205,14.9591,14.8369,14.8497,110200.0
2011-08-08 15:00:00,23.1,23.2,23.09,23.2,131200.0,14.8562,14.9205,14.8497,14.9205,131200.0
2011-08-08 15:10:00,23.2,23.37,23.13,23.31,251400.0,14.9205,15.0298,14.8755,14.9912,251400.0
2011-08-08 15:20:00,23.31,23.32,23.12,23.15,171200.0,14.9912,14.9976,14.869,14.8883,171200.0
2011-08-08 15:30:00,23.14,23.17,23.02,23.08,200400.0,14.8819,14.9012,14.8047,14.8433,200400.0
2011-08-08 15:40:00,23.08,23.11,22.73,22.86,322200.0,14.8433,14.8626,14.6182,14.7018,322200.0
2011-08-08 15:50:00,22.86,23.02,22.8,22.8,438200.0,14.7018,14.8047,14.6632,14.6632,438200.0
2011-08-09 09:30:00,23.02,23.11,22.66,22.68,170400.0,14.8047,14.8626,14.5732,14.586,170400.0
2011-08-09 09:40:00,22.65,22.81,22.5,22.65,318200.0,14.5668,14.6697,14.4703,14.5668,318200.0
2011-08-09 09:50:00,22.66,22.86,22.66,22.8,132600.0,14.5732,14.7018,14.5732,14.6632,132600.0
2011-08-09 10:00:00,22.8,22.91,22.75,22.87,316400.0,14.6632,14.734,14.6311,14.7082,316400.0
2011-08-09 10:10:00,22.86,22.92,22.81,22.86,193600.0,14.7018,14.7404,14.6697,14.7018,193600.0
2011-08-09 10:20:00,22.86,22.88,22.75,22.83,187800.0,14.7018,14.7147,14.6311,14.6825,187800.0
2011-08-09 10:30:00,22.83,22.91,22.8,22.85,126600.0,14.6825,14.734,14.6632,14.6954,126600.0
2011-08-09 10:40:00,22.85,22.89,22.8,22.87,116600.0,14.6954,14.7211,14.6632,14.7082,116600.0
2011-08-09 10:50:00,22.86,22.88,22.79,22.81,207200.0,14.7018,14.7147,14.6568,14.6697,207200.0
2011-08-09 11:00:00,22.8,22.87,22.75,22.85,164800.0,14.6632,14.7082,14.6311,14.6954,164800.0
2011-08-09 11:10:00,22.85,22.85,22.75,22.83,110800.0,14.6954,14.6954,14.6311,14.6825,110800.0
2011-08-09 11:20:00,22.83,22.91,22.83,22.9,67800.0,14.6825,14.734,14.6825,14.7275,67800.0
2011-08-09 11:30:00,22.91,22.95,22.86,22.91,96000.0,14.734,14.7597,14.7018,14.734,96000.0
2011-08-09 11:40:00,22.91,22.97,22.91,22.91,79400.0,14.734,14.7726,14.734,14.734,79400.0
2011-08-09 11:50:00,22.92,23.09,22.92,23.05,63200.0,14.7404,14.8497,14.7404,14.824,63200.0
2011-08-09 12:00:00,23.06,23.14,23.06,23.11,121600.0,14.8304,14.8819,14.8304,14.8626,121600.0
2011-08-09 12:10:00,23.11,23.14,23.08,23.12,72400.0,14.8626,14.8819,14.8433,14.869,72400.0
2011-08-09 12:20:00,23.11,23.13,23.09,23.11,77600.0,14.8626,14.8755,14.8497,14.8626,77600.0
2011-08-09 12:30:00,23.11,23.14,23.09,23.11,112200.0,14.8626,14.8819,14.8497,14.8626,112200.0
2011-08-09 12:40:00,23.11,23.12,23.03,23.03,57800.0,14.8626,14.869,14.8111,14.8111,57800.0
2011-08-09 12:50:00,23.02,23.08,23.0,23.07,68000.0,14.8047,14.8433,14.7918,14.8369,68000.0
2011-08-09 13:00:00,23.06,23.13,23.04,23.11,62600.0,14.8304,14.8755,14.8176,14.8626,62600.0
2011-08-09 13:10:00,23.11,23.19,23.08,23.11,44600.0,14.8626,14.914,14.8433,14.8626,44600.0
2011-08-09 13:20:00,23.11,23.18,23.1,23.18,118400.0,14.8626,14.9076,14.8562,14.9076,118400.0
2011-08-09 13:30:00,23.18,23.21,23.1,23.1,98200.0,14.9076,14.9269,14.8562,14.8562,98200.0
2011-08-09 13:40:00,23.1,23.12,23.08,23.1,120600.0,14.8562,14.869,14.8433,14.8562,120600.0
2011-08-09 13:50:00,23.11,23.13,22.99,23.05,151400.0,14.8626,14.8755,14.7854,14.824,151400.0
2011-08-09 14:00:00,23.05,23.08,23.03,23.07,203000.0,14.824,14.8433,14.8111,14.8369,203000.0
2011-08-09 14:10:00,23.08,23.28,23.03,23.04,120600.0,14.8433,14.9719,14.8111,14.8176,120600.0
2011-08-09 14:20:00,23.03,23.11,22.7,23.0,216000.0,14.8111,14.8626,14.5989,14.7918,216000.0
2011-08-09 14:30:00,23.01,23.05,22.72,22.72,136600.0,14.7983,14.824,14.6118,14.6118,136600.0
2011-08-09 14:40:00,22.73,22.78,22.39,22.68,165800.0,14.6182,14.6504,14.3995,14.586,165800.0
2011-08-09 14:50:00,22.68,22.9,22.68,22.71,99400.0,14.586,14.7275,14.586,14.6053,99400.0
2011-08-09 15:00:00,22.72,22.98,22.63,22.95,165400.0,14.6118,14.779,14.5539,14.7597,165400.0
2011-08-09 15:10:00,22.95,23.38,22.95,23.25,194400.0,14.7597,15.0362,14.7597,14.9526,194400.0
2011-08-09 15:20:00,23.26,23.42,23.21,23.35,113200.0,14.9591,15.062,14.9269,15.0169,113200.0
2011-08-09 15:30:00,23.35,23.38,23.19,23.33,136200.0,15.0169,15.0362,14.914,15.0041,136200.0
2011-08-09 15:40:00,23.35,23.68,23.34,23.61,212400.0,15.0169,15.2292,15.0105,15.1842,212400.0
2011-08-09 15:50:00,23.61,23.88,23.58,23.86,396200.0,15.1842,15.3578,15.1649,15.3449,396200.0
2011-08-10 09:30:00,23.47,23.49,23.25,23.4,139400.0,15.0941,15.107,14.9526,15.0491,139400.0
2011-08-10 09:40:00,23.4,23.52,23.33,23.45,160400.0,15.0491,15.1263,15.0041,15.0813,160400.0
2011-08-10 09:50:00,23.45,23.46,23.14,23.2,165400.0,15.0813,15.0877,14.8819,14.9205,165400.0
2011-08-10 10:00:00,23.18,23.38,23.14,23.33,174200.0,14.9076,15.0362,14.8819,15.0041,174200.0
2011-08-10 10:10:00,23.33,23.33,23.09,23.17,198400.0,15.0041,15.0041,14.8497,14.9012,198400.0
2011-08-10 10:20:00,23.16,23.2,23.08,23.13,234200.0,14.8947,14.9205,14.8433,14.8755,234200.0
2011-08-10 10:30:00,23.13,23.31,23.1,23.21,209000.0,14.8755,14.9912,14.8562,14.9269,209000.0
2011-08-10 10:40:00,23.22,23.24,23.02,23.04,241000.0,14.9333,14.9462,14.8047,14.8176,241000.0
2011-08-10 10:50:00,23.05,23.13,22.97,23.09,182400.0,14.824,14.8755,14.7726,14.8497,182400.0
2011-08-10 11:00:00,23.09,23.1,22.89,22.94,265800.0,14.8497,14.8562,14.7211,14.7533,265800.0
2011-08-10 11:10:00,22.94,23.04,22.91,22.96,132800.0,14.7533,14.8176,14.734,14.7661,132800.0
2011-08-10 11:20:00,22.95,22.97,22.88,22.91,151200.0,14.7597,14.7726,14.7147,14.734,151200.0
2011-08-10 11:30:00,22.92,23.01,22.86,22.92,165200.0,14.7404,14.7983,14.7018,14.7404,165200.0
2011-08-10 11:40:00,22.92,23.07,22.9,22.95,126200.0,14.7404,14.8369,14.7275,14.7597,126200.0
2011-08-10 11:50:00,22.96,23.06,22.94,23.0,110400.0,14.7661,14.8304,14.7533,14.7918,110400.0
2011-08-10 12:00:00,23.0,23.08,22.96,23.02,144200.0,14.7918,14.8433,14.7661,14.8047,144200.0
2011-08-10 12:10:00,23.02,23.1,23.02,23.1,78200.0,14.8047,14.8562,14.8047,14.8562,78200.0
2011-08-10 12:20:00,23.1,23.1,22.98,22.98,85000.0,14.8562,14.8562,14.779,14.779,85000.0
2011-08-10 12:30:00,22.98,23.09,22.98,23.0,103400.0,14.779,14.8497,14.779,14.7918,103400.0
2011-08-10 12:40:00,23.0,23.05,22.96,23.0,92800.0,14.7918,14.824,14.7661,14.7918,92800.0
2011-08-10 12:50:00,23.0,23.11,22.99,23.1,87200.0,14.7918,14.8626,14.7854,14.8562,87200.0
2011-08-10 13:00:00,23.1,23.14,23.06,23.11,95400.0,14.8562,14.8819,14.8304,14.8626,95400.0
2011-08-10 13:10:00,23.11,23.14,23.05,23.09,133000.0,14.8626,14.8819,14.824,14.8497,133000.0
2011-08-10 13:20:00,23.09,23.15,23.04,23.11,167000.0,14.8497,14.8883,14.8176,14.8626,167000.0
2011-08-10 13:30:00,23.11,23.17,23.07,23.13,79600.0,14.8626,14.9012,14.8369,14.8755,79600.0
2011-08-10 13:40:00,23.13,23.27,23.09,23.24,86800.0,14.8755,14.9655,14.8497,14.9462,86800.0
2011-08-10 13:50:00,23.25,23.33,23.24,23.3,82200.0,14.9526,15.0041,14.9462,14.9848,82200.0
2011-08-10 14:00:00,23.3,23.38,23.24,23.37,124800.0,14.9848,15.0362,14.9462,15.0298,124800.0
2011-08-10 14:10:00,23.37,23.45,23.28,23.35,134800.0,15.0298,15.0813,14.9719,15.0169,134800.0
2011-08-10 14:20:00,23.34,23.42,23.31,23.33,161600.0,15.0105,15.062,14.9912,15.0041,161600.0
2011-08-10 14:30:00,23.33,23.4,23.22,23.23,118600.0,15.0041,15.0491,14.9333,14.9398,118600.0
2011-08-10 14:40:00,23.23,23.39,23.23,23.38,256400.0,14.9398,15.0427,14.9398,15.0362,256400.0
2011-08-10 14:50:00,23.38,23.39,23.29,23.29,244000.0,15.0362,15.0427,14.9784,14.9784,244000.0
2011-08-10 15:00:00,23.29,23.34,23.22,23.23,158800.0,14.9784,15.0105,14.9333,14.9398,158800.0
2011-08-10 15:10:00,23.23,23.27,23.09,23.17,154400.0,14.9398,14.9655,14.8497,14.9012,154400.0
2011-08-10 15:20:00,23.16,23.27,23.13,23.14,158800.0,14.8947,14.9655,14.8755,14.8819,158800.0
2011-08-10 15:30:00,23.14,23.14,22.97,23.03,237000.0,14.8819,14.8819,14.7726,14.8111,237000.0
2011-08-10 15:40:00,23.04,23.11,22.92,23.0,545800.0,14.8176,14.8626,14.7404,14.7918,545800.0
2011-08-10 15:50:00,23.0,23.01,22.83,22.85,652800.0,14.7918,14.7983,14.6825,14.6954,652800.0
2011-08-11 09:30:00,22.9,23.08,22.9,23.04,78400.0,14.7275,14.8433,14.7275,14.8176,78400.0
2011-08-11 09:40:00,23.03,23.16,22.98,23.0,85800.0,14.8111,14.8947,14.779,14.7918,85800.0
2011-08-11 09:50:00,22.98,23.07,22.93,23.06,81200.0,14.779,14.8369,14.7468,14.8304,81200.0
2011-08-11 10:00:00,23.06,23.17,23.04,23.15,105800.0,14.8304,14.9012,14.8176,14.8883,105800.0
2011-08-11 10:10:00,23.14,23.28,23.1,23.26,63000.0,14.8819,14.9719,14.8562,14.9591,63000.0
2011-08-11 10:20:00,23.26,23.32,23.25,23.28,87600.0,14.9591,14.9976,14.9526,14.9719,87600.0
2011-08-11 10:30:00,23.28,23.42,23.28,23.39,136200.0,14.9719,15.062,14.9719,15.0427,136200.0
2011-08-11 10:40:00,23.4,23.53,23.39,23.53,74200.0,15.0491,15.1327,15.0427,15.1327,74200.0
2011-08-11 10:50:00,23.53,23.54,23.45,23.45,116600.0,15.1327,15.1391,15.0813,15.0813,116600.0
2011-08-11 11:00:00,23.45,23.6,23.45,23.55,124000.0,15.0813,15.1777,15.0813,15.1456,124000.0
2011-08-11 11:10:00,23.54,23.55,23.43,23.47,94000.0,15.1391,15.1456,15.0684,15.0941,94000.0
2011-08-11 11:20:00,23.49,23.52,23.41,23.5,98800.0,15.107,15.1263,15.0555,15.1134,98800.0
2011-08-11 11:30:00,23.5,23.57,23.42,23.46,96200.0,15.1134,15.1584,15.062,15.0877,96200.0
2011-08-11 11:40:00,23.48,23.57,23.47,23.55,93200.0,15.1005,15.1584,15.0941,15.1456,93200.0
2011-08-11 11:50:00,23.54,23.63,23.5,23.51,67400.0,15.1391,15.197,15.1134,15.1198,67400.0
2011-08-11 12:00:00,23.52,23.59,23.47,23.55,57600.0,15.1263,15.1713,15.0941,15.1456,57600.0
2011-08-11 12:10:00,23.55,23.59,23.49,23.55,60800.0,15.1456,15.1713,15.107,15.1456,60800.0
2011-08-11 12:20:00,23.55,23.55,23.48,23.5,45000.0,15.1456,15.1456,15.1005,15.1134,45000.0
2011-08-11 12:30:00,23.51,23.58,23.51,23.57,50200.0,15.1198,15.1649,15.1198,15.1584,50200.0
2011-08-11 12:40:00,23.58,23.68,23.58,23.61,115800.0,15.1649,15.2292,15.1649,15.1842,115800.0
2011-08-11 12:50:00,23.61,23.79,23.61,23.74,133600.0,15.1842,15.2999,15.1842,15.2678,133600.0
2011-08-11 13:00:00,23.74,23.74,23.65,23.7,211200.0,15.2678,15.2678,15.2099,15.242,211200.0
2011-08-11 13:10:00,23.7,23.74,23.62,23.64,171600.0,15.242,15.2678,15.1906,15.2034,171600.0
2011-08-11 13:20:00,23.63,23.74,23.61,23.71,117200.0,15.197,15.2678,15.1842,15.2485,117200.0
2011-08-11 13:30:00,23.71,23.73,23.65,23.66,125600.0,15.2485,15.2613,15.2099,15.2163,125600.0
2011-08-11 13:40:00,23.66,23.68,23.56,23.61,97400.0,15.2163,15.2292,15.152,15.1842,97400.0
2011-08-11 13:50:00,23.61,23.7,23.58,23.68,80000.0,15.1842,15.242,15.1649,15.2292,80000.0
2011-08-11 14:00:00,23.68,23.74,23.65,23.73,70000.0,15.2292,15.2678,15.2099,15.2613,70000.0
2011-08-11 14:10:00,23.73,23.82,23.73,23.79,104600.0,15.2613,15.3192,15.2613,15.2999,104600.0
2011-08-11 14:20:00,23.79,23.87,23.79,23.84,116800.0,15.2999,15.3514,15.2999,15.3321,116800.0
2011-08-11 14:30:00,23.84,23.84,23.76,23.82,89200.0,15.3321,15.3321,15.2806,15.3192,89200.0
2011-08-11 14:40:00,23.82,23.85,23.77,23.81,58200.0,15.3192,15.3385,15.2871,15.3128,58200.0
2011-08-11 14:50:00,23.8,23.92,23.79,23.9,75200.0,15.3063,15.3835,15.2999,15.3707,75200.0
2011-08-11 15:00:00,23.9,24.02,23.87,23.96,78800.0,15.3707,15.4478,15.3514,15.4092,78800.0
2011-08-11 15:10:00,23.96,23.99,23.95,23.99,185000.0,15.4092,15.4285,15.4028,15.4285,185000.0
2011-08-11 15:20:00,23.98,24.02,23.96,24.0,133400.0,15.4221,15.4478,15.4092,15.435,133400.0
2011-08-11 15:30:00,24.01,24.16,24.0,24.11,137600.0,15.4414,15.5379,15.435,15.5057,137600.0
2011-08-11 15:40:00,24.11,24.23,24.1,24.21,282600.0,15.5057,15.5829,15.4993,15.57,282600.0
2011-08-11 15:50:00,24.21,24.22,23.97,23.98,442400.0,15.57,15.5765,15.4157,15.4221,442400.0
2011-08-12 09:30:00,24.14,24.24,24.05,24.08,193600.0,15.525,15.5893,15.4671,15.4864,193600.0
2011-08-12 09:40:00,24.08,24.18,23.96,24.17,42200.0,15.4864,15.5507,15.4092,15.5443,42200.0
2011-08-12 09:50:00,24.16,24.17,23.99,24.01,169800.0,15.5379,15.5443,15.4285,15.4414,169800.0
2011-08-12 10:00:00,24.01,24.08,23.99,24.02,145200.0,15.4414,15.4864,15.4285,15.4478,145200.0
2011-08-12 10:10:00,24.02,24.11,24.0,24.1,87800.0,15.4478,15.5057,15.435,15.4993,87800.0
2011-08-12 10:20:00,24.1,24.14,24.04,24.1,57600.0,15.4993,15.525,15.4607,15.4993,57600.0
2011-08-12 10:30:00,24.1,24.15,24.04,24.13,80800.0,15.4993,15.5314,15.4607,15.5186,80800.0
2011-08-12 10:40:00,24.13,24.13,24.03,24.04,113400.0,15.5186,15.5186,15.4543,15.4607,113400.0
2011-08-12 10:50:00,24.04,24.11,23.99,24.08,133400.0,15.4607,15.5057,15.4285,15.4864,133400.0
2011-08-12 11:00:00,24.08,24.1,23.94,24.04,50000.0,15.4864,15.4993,15.3964,15.4607,50000.0
2011-08-12 11:10:00,24.04,24.06,23.99,24.04,31600.0,15.4607,15.4736,15.4285,15.4607,31600.0
2011-08-12 11:20:00,24.03,24.1,24.02,24.07,87600.0,15.4543,15.4993,15.4478,15.48,87600.0
2011-08-12 11:30:00,24.08,24.11,24.05,24.09,81000.0,15.4864,15.5057,15.4671,15.4929,81000.0
2011-08-12 11:40:00,24.08,24.18,24.07,24.17,115600.0,15.4864,15.5507,15.48,15.5443,115600.0
2011-08-12 11:50:00,24.16,24.24,24.16,24.18,46800.0,15.5379,15.5893,15.5379,15.5507,46800.0
2011-08-12 12:00:00,24.18,24.23,24.18,24.21,37600.0,15.5507,15.5829,15.5507,15.57,37600.0
2011-08-12 12:10:00,24.21,24.23,24.18,24.22,41000.0,15.57,15.5829,15.5507,15.5765,41000.0
2011-08-12 12:20:00,24.22,24.22,24.12,24.17,39800.0,15.5765,15.5765,15.5121,15.5443,39800.0
2011-08-12 12:30:00,24.17,24.17,24.11,24.11,67000.0,15.5443,15.5443,15.5057,15.5057,67000.0
2011-08-12 12:40:00,24.11,24.17,24.11,24.11,30800.0,15.5057,15.5443,15.5057,15.5057,30800.0
2011-08-12 12:50:00,24.11,24.14,24.1,24.14,31800.0,15.5057,15.525,15.4993,15.525,31800.0
2011-08-12 13:00:00,24.14,24.17,24.11,24.11,51000.0,15.525,15.5443,15.5057,15.5057,51000.0
2011-08-12 13:10:00,24.11,24.11,24.08,24.08,20800.0,15.5057,15.5057,15.4864,15.4864,20800.0
2011-08-12 13:20:00,24.08,24.08,24.04,24.05,57400.0,15.4864,15.4864,15.4607,15.4671,57400.0
2011-08-12 13:30:00,24.05,24.09,24.04,24.09,69800.0,15.4671,15.4929,15.4607,15.4929,69800.0
2011-08-12 13:40:00,24.09,24.15,24.09,24.14,71600.0,15.4929,15.5314,15.4929,15.525,71600.0
2011-08-12 13:50:00,24.13,24.17,24.13,24.17,45400.0,15.5186,15.5443,15.5186,15.5443,45400.0
2011-08-12 14:00:00,24.17,24.17,24.15,24.17,31200.0,15.5443,15.5443,15.5314,15.5443,31200.0
2011-08-12 14:10:00,24.17,24.17,24.02,24.05,89400.0,15.5443,15.5443,15.4478,15.4671,89400.0
2011-08-12 14:20:00,24.04,24.04,23.95,23.99,68400.0,15.4607,15.4607,15.4028,15.4285,68400.0
2011-08-12 14:30:00,23.99,24.0,23.89,23.89,56400.0,15.4285,15.435,15.3642,15.3642,56400.0
2011-08-12 14:40:00,23.89,23.97,23.89,23.95,42400.0,15.3642,15.4157,15.3642,15.4028,42400.0
2011-08-12 14:50:00,23.95,23.96,23.91,23.93,34000.0,15.4028,15.4092,15.3771,15.39,34000.0
2011-08-12 15:00:00,23.92,23.95,23.86,23.86,77600.0,15.3835,15.4028,15.3449,15.3449,77600.0
2011-08-12 15:10:00,23.86,23.87,23.83,23.84,47400.0,15.3449,15.3514,15.3256,15.3321,47400.0
2011-08-12 15:20:00,23.83,23.9,23.83,23.83,44800.0,15.3256,15.3707,15.3256,15.3256,44800.0
2011-08-12 15:30:00,23.84,23.86,23.75,23.84,104800.0,15.3321,15.3449,15.2742,15.3321,104800.0
2011-08-12 15:40:00,23.83,23.89,23.82,23.89,151200.0,15.3256,15.3642,15.3192,15.3642,151200.0
2011-08-12 15:50:00,23.89,23.9,23.85,23.89,221000.0,15.3642,15.3707,15.3385,15.3642,221000.0
2011-08-15 09:30:00,24.09,24.22,24.01,24.11,76000.0,15.4929,15.5765,15.4414,15.5057,76000.0
2011-08-15 09:40:00,24.11,24.18,24.08,24.18,27600.0,15.5057,15.5507,15.4864,15.5507,27600.0
2011-08-15 09:50:00,24.16,24.34,24.16,24.34,70000.0,15.5379,15.6536,15.5379,15.6536,70000.0
2011-08-15 10:00:00,24.34,24.35,24.28,24.35,69600.0,15.6536,15.6601,15.615,15.6601,69600.0
2011-08-15 10:10:00,24.35,24.41,24.34,24.41,53000.0,15.6601,15.6987,15.6536,15.6987,53000.0
2011-08-15 10:20:00,24.4,24.45,24.39,24.45,121200.0,15.6922,15.7244,15.6858,15.7244,121200.0
2011-08-15 10:30:00,24.46,24.52,24.44,24.51,60000.0,15.7308,15.7694,15.7179,15.763,60000.0
2011-08-15 10:40:00,24.51,24.53,24.48,24.53,68200.0,15.763,15.7758,15.7437,15.7758,68200.0
2011-08-15 10:50:00,24.53,24.53,24.45,24.48,40000.0,15.7758,15.7758,15.7244,15.7437,40000.0
2011-08-15 11:00:00,24.48,24.53,24.48,24.52,38600.0,15.7437,15.7758,15.7437,15.7694,38600.0
2011-08-15 11:10:00,24.53,24.54,24.47,24.5,54800.0,15.7758,15.7823,15.7372,15.7565,54800.0
2011-08-15 11:20:00,24.5,24.56,24.5,24.55,57400.0,15.7565,15.7951,15.7565,15.7887,57400.0
2011-08-15 11:30:00,24.55,24.55,24.5,24.53,51800.0,15.7887,15.7887,15.7565,15.7758,51800.0
2011-08-15 11:40:00,24.53,24.55,24.52,24.54,36000.0,15.7758,15.7887,15.7694,15.7823,36000.0
2011-08-15 11:50:00,24.54,24.58,24.53,24.56,33400.0,15.7823,15.808,15.7758,15.7951,33400.0
2011-08-15 12:00:00,24.56,24.62,24.56,24.6,56400.0,15.7951,15.8337,15.7951,15.8208,56400.0
2011-08-15 12:10:00,24.6,24.65,24.6,24.64,44000.0,15.8208,15.853,15.8208,15.8466,44000.0
2011-08-15 12:20:00,24.64,24.77,24.64,24.77,88400.0,15.8466,15.9302,15.8466,15.9302,88400.0
2011-08-15 12:30:00,24.76,24.79,24.75,24.77,53600.0,15.9237,15.943,15.9173,15.9302,53600.0
2011-08-15 12:40:00,24.77,24.79,24.69,24.7,46000.0,15.9302,15.943,15.8787,15.8852,46000.0
2011-08-15 12:50:00,24.7,24.71,24.68,24.71,30800.0,15.8852,15.8916,15.8723,15.8916,30800.0
2011-08-15 13:00:00,24.72,24.75,24.68,24.69,45000.0,15.898,15.9173,15.8723,15.8787,45000.0
2011-08-15 13:10:00,24.7,24.7,24.62,24.65,32800.0,15.8852,15.8852,15.8337,15.853,32800.0
2011-08-15 13:20:00,24.66,24.68,24.65,24.68,22800.0,15.8594,15.8723,15.853,15.8723,22800.0
2011-08-15 13:30:00,24.68,24.7,24.64,24.67,35600.0,15.8723,15.8852,15.8466,15.8659,35600.0
2011-08-15 13:40:00,24.66,24.67,24.64,24.66,30200.0,15.8594,15.8659,15.8466,15.8594,30200.0
2011-08-15 13:50:00,24.65,24.67,24.64,24.64,55600.0,15.853,15.8659,15.8466,15.8466,55600.0
2011-08-15 14:00:00,24.64,24.66,24.63,24.64,38400.0,15.8466,15.8594,15.8401,15.8466,38400.0
2011-08-15 14:10:00,24.64,24.65,24.62,24.64,40200.0,15.8466,15.853,15.8337,15.8466,40200.0
2011-08-15 14:20:00,24.64,24.68,24.64,24.67,70800.0,15.8466,15.8723,15.8466,15.8659,70800.0
2011-08-15 14:30:00,24.67,24.69,24.65,24.66,60000.0,15.8659,15.8787,15.853,15.8594,60000.0
2011-08-15 14:40:00,24.66,24.7,24.66,24.68,45800.0,15.8594,15.8852,15.8594,15.8723,45800.0
2011-08-15 14:50:00,24.68,24.68,24.61,24.63,50200.0,15.8723,15.8723,15.8273,15.8401,50200.0
2011-08-15 15:00:00,24.63,24.65,24.61,24.64,33200.0,15.8401,15.853,15.8273,15.8466,33200.0
2011-08-15 15:10:00,24.64,24.65,24.63,24.64,51600.0,15.8466,15.853,15.8401,15.8466,51600.0
2011-08-15 15:20:00,24.64,24.66,24.59,24.61,64400.0,15.8466,15.8594,15.8144,15.8273,64400.0
2011-08-15 15:30:00,24.61,24.67,24.61,24.66,88800.0,15.8273,15.8659,15.8273,15.8594,88800.0
2011-08-15 15:40:00,24.66,24.73,24.65,24.72,111200.0,15.8594,15.9045,15.853,15.898,111200.0
2011-08-15 15:50:00,24.72,24.78,24.7,24.75,187800.0,15.898,15.9366,15.8852,15.9173,187800.0
2011-08-16 09:30:00,24.58,24.58,24.43,24.46,55000.0,15.808,15.808,15.7115,15.7308,55000.0
2011-08-16 09:40:00,24.44,24.52,24.4,24.45,52400.0,15.7179,15.7694,15.6922,15.7244,52400.0
2011-08-16 09:50:00,24.45,24.5,24.4,24.42,36600.0,15.7244,15.7565,15.6922,15.7051,36600.0
2011-08-16 10:00:00,24.43,24.48,24.41,24.42,69000.0,15.7115,15.7437,15.6987,15.7051,69000.0
2011-08-16 10:10:00,24.43,24.52,24.43,24.47,51600.0,15.7115,15.7694,15.7115,15.7372,51600.0
2011-08-16 10:20:00,24.48,24.53,24.47,24.52,35200.0,15.7437,15.7758,15.7372,15.7694,35200.0
2011-08-16 10:30:00,24.53,24.53,24.47,24.5,35800.0,15.7758,15.7758,15.7372,15.7565,35800.0
2011-08-16 10:40:00,24.5,24.56,24.48,24.54,51000.0,15.7565,15.7951,15.7437,15.7823,51000.0
2011-08-16 10:50:00,24.54,24.56,24.53,24.54,32800.0,15.7823,15.7951,15.7758,15.7823,32800.0
2011-08-16 11:00:00,24.54,24.61,24.53,24.58,133000.0,15.7823,15.8273,15.7758,15.808,133000.0
2011-08-16 11:10:00,24.58,24.61,24.56,24.59,56600.0,15.808,15.8273,15.7951,15.8144,56600.0
2011-08-16 11:20:00,24.59,24.61,24.56,24.61,53400.0,15.8144,15.8273,15.7951,15.8273,53400.0
2011-08-16 11:30:00,24.61,24.65,24.6,24.64,31800.0,15.8273,15.853,15.8208,15.8466,31800.0
2011-08-16 11:40:00,24.64,24.7,24.63,24.68,52000.0,15.8466,15.8852,15.8401,15.8723,52000.0
2011-08-16 11:50:00,24.68,24.72,24.68,24.7,109800.0,15.8723,15.898,15.8723,15.8852,109800.0
2011-08-16 12:00:00,24.7,24.75,24.69,24.75,108400.0,15.8852,15.9173,15.8787,15.9173,108400.0
2011-08-16 12:10:00,24.77,24.8,24.66,24.72,175200.0,15.9302,15.9495,15.8594,15.898,175200.0
2011-08-16 12:20:00,24.71,24.75,24.59,24.61,120800.0,15.8916,15.9173,15.8144,15.8273,120800.0
2011-08-16 12:30:00,24.61,24.66,24.57,24.63,51800.0,15.8273,15.8594,15.8016,15.8401,51800.0
2011-08-16 12:40:00,24.63,24.66,24.54,24.58,37000.0,15.8401,15.8594,15.7823,15.808,37000.0
2011-08-16 12:50:00,24.58,24.61,24.55,24.58,65800.0,15.808,15.8273,15.7887,15.808,65800.0
2011-08-16 13:00:00,24.58,24.58,24.46,24.55,60000.0,15.808,15.808,15.7308,15.7887,60000.0
2011-08-16 13:10:00,24.54,24.57,24.53,24.55,34200.0,15.7823,15.8016,15.7758,15.7887,34200.0
2011-08-16 13:20:00,24.55,24.6,24.5,24.57,46200.0,15.7887,15.8208,15.7565,15.8016,46200.0
2011-08-16 13:30:00,24.57,24.62,24.54,24.54,42800.0,15.8016,15.8337,15.7823,15.7823,42800.0
2011-08-16 13:40:00,24.54,24.6,24.54,24.6,23200.0,15.7823,15.8208,15.7823,15.8208,23200.0
2011-08-16 13:50:00,24.59,24.66,24.59,24.61,51400.0,15.8144,15.8594,15.8144,15.8273,51400.0
2011-08-16 14:00:00,24.61,24.71,24.61,24.71,66800.0,15.8273,15.8916,15.8273,15.8916,66800.0
2011-08-16 14:10:00,24.71,24.75,24.68,24.68,39800.0,15.8916,15.9173,15.8723,15.8723,39800.0
2011-08-16 14:20:00,24.68,24.7,24.62,24.64,26400.0,15.8723,15.8852,15.8337,15.8466,26400.0
2011-08-16 14:30:00,24.64,24.66,24.55,24.57,34800.0,15.8466,15.8594,15.7887,15.8016,34800.0
2011-08-16 14:40:00,24.57,24.6,24.56,24.59,27000.0,15.8016,15.8208,15.7951,15.8144,27000.0
2011-08-16 14:50:00,24.6,24.6,24.55,24.56,53600.0,15.8208,15.8208,15.7887,15.7951,53600.0
2011-08-16 15:00:00,24.56,24.62,24.56,24.61,41800.0,15.7951,15.8337,15.7951,15.8273,41800.0
2011-08-16 15:10:00,24.61,24.64,24.6,24.64,41400.0,15.8273,15.8466,15.8208,15.8466,41400.0
2011-08-16 15:20:00,24.64,24.73,24.63,24.72,65200.0,15.8466,15.9045,15.8401,15.898,65200.0
2011-08-16 15:30:00,24.73,24.75,24.71,24.73,166200.0,15.9045,15.9173,15.8916,15.9045,166200.0
2011-08-16 15:40:00,24.73,24.75,24.65,24.68,198800.0,15.9045,15.9173,15.853,15.8723,198800.0
2011-08-16 15:50:00,24.68,24.68,24.63,24.63,180800.0,15.8723,15.8723,15.8401,15.8401,180800.0
2011-08-17 09:30:00,24.68,25.0,24.68,24.99,37600.0,15.8723,16.0781,15.8723,16.0717,37600.0
2011-08-17 09:40:00,24.97,25.0,24.95,24.97,55400.0,16.0588,16.0781,16.0459,16.0588,55400.0
2011-08-17 09:50:00,24.98,25.06,24.95,25.06,67000.0,16.0652,16.1167,16.0459,16.1167,67000.0
2011-08-17 10:00:00,25.05,25.1,24.99,25.07,90400.0,16.1103,16.1424,16.0717,16.1231,90400.0
2011-08-17 10:10:00,25.06,25.12,25.05,25.12,66400.0,16.1167,16.1553,16.1103,16.1553,66400.0
2011-08-17 10:20:00,25.11,25.11,25.02,25.08,114000.0,16.1488,16.1488,16.091,16.1295,114000.0
2011-08-17 10:30:00,25.07,25.08,24.98,25.03,70600.0,16.1231,16.1295,16.0652,16.0974,70600.0
2011-08-17 10:40:00,25.03,25.09,25.0,25.02,74400.0,16.0974,16.136,16.0781,16.091,74400.0
2011-08-17 10:50:00,25.02,25.08,25.0,25.07,92800.0,16.091,16.1295,16.0781,16.1231,92800.0
2011-08-17 11:00:00,25.08,25.1,25.05,25.08,54600.0,16.1295,16.1424,16.1103,16.1295,54600.0
2011-08-17 11:10:00,25.08,25.11,25.06,25.06,36200.0,16.1295,16.1488,16.1167,16.1167,36200.0
2011-08-17 11:20:00,25.06,25.08,25.03,25.08,23000.0,16.1167,16.1295,16.0974,16.1295,23000.0
2011-08-17 11:30:00,25.08,25.09,25.02,25.06,49600.0,16.1295,16.136,16.091,16.1167,49600.0
2011-08-17 11:40:00,25.06,25.09,25.03,25.05,34800.0,16.1167,16.136,16.0974,16.1103,34800.0
2011-08-17 11:50:00,25.05,25.05,24.99,25.02,97600.0,16.1103,16.1103,16.0717,16.091,97600.0
2011-08-17 12:00:00,25.01,25.01,24.92,24.95,183800.0,16.0845,16.0845,16.0266,16.0459,183800.0
2011-08-17 12:10:00,24.95,25.02,24.93,24.97,118200.0,16.0459,16.091,16.0331,16.0588,118200.0
2011-08-17 12:20:00,24.97,24.99,24.94,24.97,26400.0,16.0588,16.0717,16.0395,16.0588,26400.0
2011-08-17 12:30:00,24.97,25.0,24.92,24.93,24600.0,16.0588,16.0781,16.0266,16.0331,24600.0
2011-08-17 12:40:00,24.93,24.95,24.92,24.95,49600.0,16.0331,16.0459,16.0266,16.0459,49600.0
2011-08-17 12:50:00,24.96,24.97,24.92,24.93,63800.0,16.0524,16.0588,16.0266,16.0331,63800.0
2011-08-17 13:00:00,24.93,24.93,24.89,24.93,80400.0,16.0331,16.0331,16.0074,16.0331,80400.0
2011-08-17 13:10:00,24.93,24.96,24.89,24.96,95600.0,16.0331,16.0524,16.0074,16.0524,95600.0
2011-08-17 13:20:00,24.96,24.96,24.88,24.92,94600.0,16.0524,16.0524,16.0009,16.0266,94600.0
2011-08-17 13:30:00,24.91,24.93,24.85,24.9,53600.0,16.0202,16.0331,15.9816,16.0138,53600.0
2011-08-17 13:40:00,24.9,24.9,24.84,24.87,54800.0,16.0138,16.0138,15.9752,15.9945,54800.0
2011-08-17 13:50:00,24.88,24.92,24.88,24.9,64600.0,16.0009,16.0266,16.0009,16.0138,64600.0
2011-08-17 14:00:00,24.9,24.91,24.87,24.89,45800.0,16.0138,16.0202,15.9945,16.0074,45800.0
2011-08-17 14:10:00,24.89,24.93,24.86,24.91,62000.0,16.0074,16.0331,15.9881,16.0202,62000.0
2011-08-17 14:20:00,24.91,24.93,24.89,24.91,86200.0,16.0202,16.0331,16.0074,16.0202,86200.0
2011-08-17 14:30:00,24.91,24.93,24.91,24.91,65800.0,16.0202,16.0331,16.0202,16.0202,65800.0
2011-08-17 14:40:00,24.9,24.91,24.85,24.86,57000.0,16.0138,16.0202,15.9816,15.9881,57000.0
2011-08-17 14:50:00,24.86,24.91,24.86,24.91,46600.0,15.9881,16.0202,15.9881,16.0202,46600.0
2011-08-17 15:00:00,24.91,24.97,24.9,24.96,172000.0,16.0202,16.0588,16.0138,16.0524,172000.0
2011-08-17 15:10:00,24.96,24.98,24.93,24.98,77000.0,16.0524,16.0652,16.0331,16.0652,77000.0
2011-08-17 15:20:00,24.98,24.98,24.95,24.96,106600.0,16.0652,16.0652,16.0459,16.0524,106600.0
2011-08-17 15:30:00,24.96,24.99,24.96,24.97,193600.0,16.0524,16.0717,16.0524,16.0588,193600.0
2011-08-17 15:40:00,24.98,25.01,24.97,25.0,246400.0,16.0652,16.0845,16.0588,16.0781,246400.0
2011-08-17 15:50:00,24.99,25.0,24.96,24.98,363600.0,16.0717,16.0781,16.0524,16.0652,363600.0
2011-08-18 09:30:00,24.53,24.7,24.45,24.7,97600.0,15.7758,15.8852,15.7244,15.8852,97600.0
2011-08-18 09:40:00,24.7,24.73,24.51,24.59,50600.0,15.8852,15.9045,15.763,15.8144,50600.0
2011-08-18 09:50:00,24.56,24.66,24.54,24.64,58800.0,15.7951,15.8594,15.7823,15.8466,58800.0
2011-08-18 10:00:00,24.61,24.61,24.21,24.34,170200.0,15.8273,15.8273,15.57,15.6536,170200.0
2011-08-18 10:10:00,24.35,24.52,24.3,24.46,91000.0,15.6601,15.7694,15.6279,15.7308,91000.0
2011-08-18 10:20:00,24.48,24.49,24.41,24.43,160400.0,15.7437,15.7501,15.6987,15.7115,160400.0
2011-08-18 10:30:00,24.43,24.45,24.36,24.43,123200.0,15.7115,15.7244,15.6665,15.7115,123200.0
2011-08-18 10:40:00,24.43,24.44,24.36,24.43,112600.0,15.7115,15.7179,15.6665,15.7115,112600.0
2011-08-18 10:50:00,24.43,24.48,24.41,24.47,146800.0,15.7115,15.7437,15.6987,15.7372,146800.0
2011-08-18 11:00:00,24.47,24.47,24.4,24.42,143600.0,15.7372,15.7372,15.6922,15.7051,143600.0
2011-08-18 11:10:00,24.42,24.45,24.39,24.42,174200.0,15.7051,15.7244,15.6858,15.7051,174200.0
2011-08-18 11:20:00,24.42,24.52,24.42,24.47,169800.0,15.7051,15.7694,15.7051,15.7372,169800.0
2011-08-18 11:30:00,24.47,24.58,24.47,24.52,115800.0,15.7372,15.808,15.7372,15.7694,115800.0
2011-08-18 11:40:00,24.53,24.66,24.51,24.66,134000.0,15.7758,15.8594,15.763,15.8594,134000.0
2011-08-18 11:50:00,24.65,24.66,24.59,24.6,42600.0,15.853,15.8594,15.8144,15.8208,42600.0
2011-08-18 12:00:00,24.6,24.6,24.52,24.53,116800.0,15.8208,15.8208,15.7694,15.7758,116800.0
2011-08-18 12:10:00,24.53,24.59,24.5,24.56,88200.0,15.7758,15.8144,15.7565,15.7951,88200.0
2011-08-18 12:20:00,24.56,24.57,24.55,24.57,64400.0,15.7951,15.8016,15.7887,15.8016,64400.0
2011-08-18 12:30:00,24.56,24.59,24.53,24.57,59800.0,15.7951,15.8144,15.7758,15.8016,59800.0
2011-08-18 12:40:00,24.57,24.6,24.53,24.54,42000.0,15.8016,15.8208,15.7758,15.7823,42000.0
2011-08-18 12:50:00,24.54,24.59,24.52,24.58,65000.0,15.7823,15.8144,15.7694,15.808,65000.0
2011-08-18 13:00:00,24.58,24.62,24.56,24.57,86600.0,15.808,15.8337,15.7951,15.8016,86600.0
2011-08-18 13:10:00,24.57,24.58,24.52,24.54,77600.0,15.8016,15.808,15.7694,15.7823,77600.0
2011-08-18 13:20:00,24.53,24.57,24.53,24.53,54800.0,15.7758,15.8016,15.7758,15.7758,54800.0
2011-08-18 13:30:00,24.54,24.57,24.51,24.54,152800.0,15.7823,15.8016,15.763,15.7823,152800.0
2011-08-18 13:40:00,24.53,24.61,24.53,24.59,84600.0,15.7758,15.8273,15.7758,15.8144,84600.0
2011-08-18 13:50:00,24.59,24.62,24.52,24.55,64200.0,15.8144,15.8337,15.7694,15.7887,64200.0
2011-08-18 14:00:00,24.54,24.66,24.54,24.59,127000.0,15.7823,15.8594,15.7823,15.8144,127000.0
2011-08-18 14:10:00,24.59,24.71,24.57,24.69,164600.0,15.8144,15.8916,15.8016,15.8787,164600.0
2011-08-18 14:20:00,24.7,24.73,24.64,24.65,72200.0,15.8852,15.9045,15.8466,15.853,72200.0
2011-08-18 14:30:00,24.65,24.69,24.61,24.66,87200.0,15.853,15.8787,15.8273,15.8594,87200.0
2011-08-18 14:40:00,24.66,24.66,24.57,24.6,109400.0,15.8594,15.8594,15.8016,15.8208,109400.0
2011-08-18 14:50:00,24.59,24.6,24.53,24.56,130800.0,15.8144,15.8208,15.7758,15.7951,130800.0
2011-08-18 15:00:00,24.56,24.57,24.47,24.5,125200.0,15.7951,15.8016,15.7372,15.7565,125200.0
2011-08-18 15:10:00,24.5,24.56,24.48,24.52,111600.0,15.7565,15.7951,15.7437,15.7694,111600.0
2011-08-18 15:20:00,24.51,24.61,24.49,24.61,116400.0,15.763,15.8273,15.7501,15.8273,116400.0
2011-08-18 15:30:00,24.61,24.64,24.56,24.57,178200.0,15.8273,15.8466,15.7951,15.8016,178200.0
2011-08-18 15:40:00,24.58,24.58,24.45,24.54,279400.0,15.808,15.808,15.7244,15.7823,279400.0
2011-08-18 15:50:00,24.54,24.73,24.54,24.65,461400.0,15.7823,15.9045,15.7823,15.853,461400.0
2011-08-19 09:30:00,24.38,24.62,24.38,24.58,372200.0,15.6794,15.8337,15.6794,15.808,372200.0
2011-08-19 09:40:00,24.56,24.57,24.29,24.33,78400.0,15.7951,15.8016,15.6215,15.6472,78400.0
2011-08-19 09:50:00,24.34,24.48,24.34,24.41,33600.0,15.6536,15.7437,15.6536,15.6987,33600.0
2011-08-19 10:00:00,24.42,24.5,24.38,24.5,92200.0,15.7051,15.7565,15.6794,15.7565,92200.0
2011-08-19 10:10:00,24.5,24.61,24.43,24.56,86000.0,15.7565,15.8273,15.7115,15.7951,86000.0
2011-08-19 10:20:00,24.56,24.75,24.53,24.72,106200.0,15.7951,15.9173,15.7758,15.898,106200.0
2011-08-19 10:30:00,24.73,24.73,24.64,24.64,80400.0,15.9045,15.9045,15.8466,15.8466,80400.0
2011-08-19 10:40:00,24.64,24.65,24.59,24.63,124200.0,15.8466,15.853,15.8144,15.8401,124200.0
2011-08-19 10:50:00,24.63,24.65,24.6,24.61,92800.0,15.8401,15.853,15.8208,15.8273,92800.0
2011-08-19 11:00:00,24.61,24.63,24.53,24.53,49000.0,15.8273,15.8401,15.7758,15.7758,49000.0
2011-08-19 11:10:00,24.53,24.55,24.47,24.5,75400.0,15.7758,15.7887,15.7372,15.7565,75400.0
2011-08-19 11:20:00,24.5,24.58,24.49,24.5,51200.0,15.7565,15.808,15.7501,15.7565,51200.0
2011-08-19 11:30:00,24.5,24.55,24.45,24.52,69400.0,15.7565,15.7887,15.7244,15.7694,69400.0
2011-08-19 11:40:00,24.52,24.6,24.52,24.54,71400.0,15.7694,15.8208,15.7694,15.7823,71400.0
2011-08-19 11:50:00,24.55,24.58,24.5,24.55,51200.0,15.7887,15.808,15.7565,15.7887,51200.0
2011-08-19 12:00:00,24.55,24.56,24.5,24.5,52400.0,15.7887,15.7951,15.7565,15.7565,52400.0
2011-08-19 12:10:00,24.5,24.53,24.48,24.49,75200.0,15.7565,15.7758,15.7437,15.7501,75200.0
2011-08-19 12:20:00,24.49,24.52,24.45,24.52,52600.0,15.7501,15.7694,15.7244,15.7694,52600.0
2011-08-19 12:30:00,24.51,24.53,24.47,24.48,89800.0,15.763,15.7758,15.7372,15.7437,89800.0
2011-08-19 12:40:00,24.47,24.53,24.47,24.52,54600.0,15.7372,15.7758,15.7372,15.7694,54600.0
2011-08-19 12:50:00,24.52,24.52,24.46,24.48,80000.0,15.7694,15.7694,15.7308,15.7437,80000.0
2011-08-19 13:00:00,24.48,24.54,24.44,24.52,90200.0,15.7437,15.7823,15.7179,15.7694,90200.0
2011-08-19 13:10:00,24.52,24.58,24.51,24.58,69000.0,15.7694,15.808,15.763,15.808,69000.0
2011-08-19 13:20:00,24.57,24.57,24.5,24.51,67400.0,15.8016,15.8016,15.7565,15.763,67400.0
2011-08-19 13:30:00,24.5,24.53,24.41,24.47,142000.0,15.7565,15.7758,15.6987,15.7372,142000.0
2011-08-19 13:40:00,24.46,24.55,24.43,24.54,66600.0,15.7308,15.7887,15.7115,15.7823,66600.0
2011-08-19 13:50:00,24.55,24.55,24.47,24.49,31000.0,15.7887,15.7887,15.7372,15.7501,31000.0
2011-08-19 14:00:00,24.49,24.52,24.42,24.48,84600.0,15.7501,15.7694,15.7051,15.7437,84600.0
2011-08-19 14:10:00,24.48,24.5,24.43,24.45,40200.0,15.7437,15.7565,15.7115,15.7244,40200.0
2011-08-19 14:20:00,24.43,24.47,24.39,24.45,46600.0,15.7115,15.7372,15.6858,15.7244,46600.0
2011-08-19 14:30:00,24.46,24.46,24.38,24.45,46000.0,15.7308,15.7308,15.6794,15.7244,46000.0
2011-08-19 14:40:00,24.45,24.49,24.38,24.38,56000.0,15.7244,15.7501,15.6794,15.6794,56000.0
2011-08-19 14:50:00,24.38,24.41,24.33,24.38,51200.0,15.6794,15.6987,15.6472,15.6794,51200.0
2011-08-19 15:00:00,24.38,24.41,24.34,24.36,109400.0,15.6794,15.6987,15.6536,15.6665,109400.0
2011-08-19 15:10:00,24.36,24.39,24.32,24.38,75800.0,15.6665,15.6858,15.6408,15.6794,75800.0
2011-08-19 15:20:00,24.38,24.49,24.38,24.48,118000.0,15.6794,15.7501,15.6794,15.7437,118000.0
2011-08-19 15:30:00,24.48,24.48,24.39,24.43,104200.0,15.7437,15.7437,15.6858,15.7115,104200.0
2011-08-19 15:40:00,24.43,24.46,24.36,24.44,122600.0,15.7115,15.7308,15.6665,15.7179,122600.0
2011-08-19 15:50:00,24.43,24.49,24.35,24.38,227800.0,15.7115,15.7501,15.6601,15.6794,227800.0
2011-08-22 09:30:00,24.69,24.79,24.65,24.75,135800.0,15.8787,15.943,15.853,15.9173,135800.0
2011-08-22 09:40:00,24.75,24.77,24.7,24.75,98200.0,15.9173,15.9302,15.8852,15.9173,98200.0
2011-08-22 09:50:00,24.75,24.75,24.62,24.67,64800.0,15.9173,15.9173,15.8337,15.8659,64800.0
2011-08-22 10:00:00,24.68,24.72,24.64,24.66,90000.0,15.8723,15.898,15.8466,15.8594,90000.0
2011-08-22 10:10:00,24.66,24.72,24.65,24.68,74000.0,15.8594,15.898,15.853,15.8723,74000.0
2011-08-22 10:20:00,24.69,24.7,24.6,24.63,84000.0,15.8787,15.8852,15.8208,15.8401,84000.0
2011-08-22 10:30:00,24.65,24.66,24.57,24.6,46200.0,15.853,15.8594,15.8016,15.8208,46200.0
2011-08-22 10:40:00,24.61,24.64,24.56,24.56,48400.0,15.8273,15.8466,15.7951,15.7951,48400.0
2011-08-22 10:50:00,24.57,24.59,24.46,24.49,87800.0,15.8016,15.8144,15.7308,15.7501,87800.0
2011-08-22 11:00:00,24.48,24.52,24.46,24.52,75400.0,15.7437,15.7694,15.7308,15.7694,75400.0
2011-08-22 11:10:00,24.52,24.53,24.45,24.46,94400.0,15.7694,15.7758,15.7244,15.7308,94400.0
2011-08-22 11:20:00,24.46,24.52,24.43,24.52,84400.0,15.7308,15.7694,15.7115,15.7694,84400.0
2011-08-22 11:30:00,24.52,24.54,24.46,24.5,59800.0,15.7694,15.7823,15.7308,15.7565,59800.0
2011-08-22 11:40:00,24.5,24.5,24.43,24.44,70000.0,15.7565,15.7565,15.7115,15.7179,70000.0
2011-08-22 11:50:00,24.45,24.45,24.36,24.42,64400.0,15.7244,15.7244,15.6665,15.7051,64400.0
2011-08-22 12:00:00,24.43,24.45,24.4,24.45,32400.0,15.7115,15.7244,15.6922,15.7244,32400.0
2011-08-22 12:10:00,24.43,24.43,24.36,24.4,23200.0,15.7115,15.7115,15.6665,15.6922,23200.0
2011-08-22 12:20:00,24.4,24.42,24.35,24.36,35400.0,15.6922,15.7051,15.6601,15.6665,35400.0
2011-08-22 12:30:00,24.36,24.38,24.32,24.33,35000.0,15.6665,15.6794,15.6408,15.6472,35000.0
2011-08-22 12:40:00,24.33,24.43,24.3,24.4,40200.0,15.6472,15.7115,15.6279,15.6922,40200.0
2011-08-22 12:50:00,24.41,24.5,24.38,24.49,76400.0,15.6987,15.7565,15.6794,15.7501,76400.0
2011-08-22 13:00:00,24.49,24.57,24.47,24.56,100000.0,15.7501,15.8016,15.7372,15.7951,100000.0
2011-08-22 13:10:00,24.56,24.59,24.52,24.54,94400.0,15.7951,15.8144,15.7694,15.7823,94400.0
2011-08-22 13:20:00,24.54,24.56,24.46,24.46,33600.0,15.7823,15.7951,15.7308,15.7308,33600.0
2011-08-22 13:30:00,24.47,24.51,24.41,24.45,32200.0,15.7372,15.763,15.6987,15.7244,32200.0
2011-08-22 13:40:00,24.43,24.45,24.39,24.41,46400.0,15.7115,15.7244,15.6858,15.6987,46400.0
2011-08-22 13:50:00,24.4,24.43,24.39,24.43,35600.0,15.6922,15.7115,15.6858,15.7115,35600.0
2011-08-22 14:00:00,24.43,24.5,24.41,24.46,79800.0,15.7115,15.7565,15.6987,15.7308,79800.0
2011-08-22 14:10:00,24.46,24.54,24.43,24.46,78600.0,15.7308,15.7823,15.7115,15.7308,78600.0
2011-08-22 14:20:00,24.47,24.51,24.45,24.47,45200.0,15.7372,15.763,15.7244,15.7372,45200.0
2011-08-22 14:30:00,24.47,24.5,24.43,24.44,47200.0,15.7372,15.7565,15.7115,15.7179,47200.0
2011-08-22 14:40:00,24.45,24.49,24.43,24.45,42800.0,15.7244,15.7501,15.7115,15.7244,42800.0
2011-08-22 14:50:00,24.46,24.47,24.41,24.42,47400.0,15.7308,15.7372,15.6987,15.7051,47400.0
2011-08-22 15:00:00,24.41,24.46,24.4,24.42,39200.0,15.6987,15.7308,15.6922,15.7051,39200.0
2011-08-22 15:10:00,24.42,24.49,24.42,24.46,74000.0,15.7051,15.7501,15.7051,15.7308,74000.0
2011-08-22 15:20:00,24.46,24.51,24.44,24.47,118000.0,15.7308,15.763,15.7179,15.7372,118000.0
2011-08-22 15:30:00,24.46,24.49,24.44,24.44,93000.0,15.7308,15.7501,15.7179,15.7179,93000.0
2011-08-22 15:40:00,24.44,24.51,24.41,24.43,140200.0,15.7179,15.763,15.6987,15.7115,140200.0
2011-08-22 15:50:00,24.43,24.43,24.37,24.43,210400.0,15.7115,15.7115,15.6729,15.7115,210400.0
2011-08-23 09:30:00,24.37,24.56,24.34,24.43,95000.0,15.6729,15.7951,15.6536,15.7115,95000.0
2011-08-23 09:40:00,24.43,24.48,24.29,24.35,43000.0,15.7115,15.7437,15.6215,15.6601,43000.0
2011-08-23 09:50:00,24.35,24.38,24.25,24.25,31800.0,15.6601,15.6794,15.5958,15.5958,31800.0
2011-08-23 10:00:00,24.26,24.53,24.25,24.49,85200.0,15.6022,15.7758,15.5958,15.7501,85200.0
2011-08-23 10:10:00,24.49,24.55,24.43,24.47,78000.0,15.7501,15.7887,15.7115,15.7372,78000.0
2011-08-23 10:20:00,24.46,24.55,24.43,24.54,76600.0,15.7308,15.7887,15.7115,15.7823,76600.0
2011-08-23 10:30:00,24.53,24.61,24.5,24.6,58000.0,15.7758,15.8273,15.7565,15.8208,58000.0
2011-08-23 10:40:00,24.61,24.67,24.58,24.62,54200.0,15.8273,15.8659,15.808,15.8337,54200.0
2011-08-23 10:50:00,24.62,24.66,24.61,24.63,86000.0,15.8337,15.8594,15.8273,15.8401,86000.0
2011-08-23 11:00:00,24.63,24.66,24.61,24.64,58200.0,15.8401,15.8594,15.8273,15.8466,58200.0
2011-08-23 11:10:00,24.63,24.7,24.63,24.68,63000.0,15.8401,15.8852,15.8401,15.8723,63000.0
2011-08-23 11:20:00,24.67,24.68,24.63,24.67,61800.0,15.8659,15.8723,15.8401,15.8659,61800.0
2011-08-23 11:30:00,24.68,24.73,24.64,24.73,50200.0,15.8723,15.9045,15.8466,15.9045,50200.0
2011-08-23 11:40:00,24.74,24.81,24.72,24.81,48000.0,15.9109,15.9559,15.898,15.9559,48000.0
2011-08-23 11:50:00,24.81,24.86,24.81,24.86,62000.0,15.9559,15.9881,15.9559,15.9881,62000.0
2011-08-23 12:00:00,24.86,24.86,24.8,24.82,53800.0,15.9881,15.9881,15.9495,15.9623,53800.0
2011-08-23 12:10:00,24.82,24.82,24.77,24.78,68600.0,15.9623,15.9623,15.9302,15.9366,68600.0
2011-08-23 12:20:00,24.78,24.82,24.78,24.81,50400.0,15.9366,15.9623,15.9366,15.9559,50400.0
2011-08-23 12:30:00,24.81,24.83,24.79,24.81,39400.0,15.9559,15.9688,15.943,15.9559,39400.0
2011-08-23 12:40:00,24.8,24.85,24.79,24.8,66000.0,15.9495,15.9816,15.943,15.9495,66000.0
2011-08-23 12:50:00,24.81,24.89,24.81,24.88,52400.0,15.9559,16.0074,15.9559,16.0009,52400.0
2011-08-23 13:00:00,24.88,24.91,24.86,24.87,47200.0,16.0009,16.0202,15.9881,15.9945,47200.0
2011-08-23 13:10:00,24.86,24.86,24.83,24.83,36400.0,15.9881,15.9881,15.9688,15.9688,36400.0
2011-08-23 13:20:00,24.83,24.85,24.83,24.85,32400.0,15.9688,15.9816,15.9688,15.9816,32400.0
2011-08-23 13:30:00,24.85,24.87,24.84,24.86,43400.0,15.9816,15.9945,15.9752,15.9881,43400.0
2011-08-23 13:40:00,24.86,24.91,24.85,24.91,44000.0,15.9881,16.0202,15.9816,16.0202,44000.0
2011-08-23 13:50:00,24.91,24.93,24.79,24.79,113800.0,16.0202,16.0331,15.943,15.943,113800.0
2011-08-23 14:00:00,24.79,24.79,24.7,24.72,68200.0,15.943,15.943,15.8852,15.898,68200.0
2011-08-23 14:10:00,24.72,24.73,24.61,24.71,83000.0,15.898,15.9045,15.8273,15.8916,83000.0
2011-08-23 14:20:00,24.73,24.77,24.69,24.74,57400.0,15.9045,15.9302,15.8787,15.9109,57400.0
2011-08-23 14:30:00,24.74,24.79,24.73,24.76,96600.0,15.9109,15.943,15.9045,15.9237,96600.0
2011-08-23 14:40:00,24.76,24.8,24.73,24.78,56000.0,15.9237,15.9495,15.9045,15.9366,56000.0
2011-08-23 14:50:00,24.78,24.79,24.71,24.74,79200.0,15.9366,15.943,15.8916,15.9109,79200.0
2011-08-23 15:00:00,24.75,24.89,24.74,24.89,78600.0,15.9173,16.0074,15.9109,16.0074,78600.0
2011-08-23 15:10:00,24.89,24.93,24.85,24.86,73200.0,16.0074,16.0331,15.9816,15.9881,73200.0
2011-08-23 15:20:00,24.87,24.91,24.83,24.84,60200.0,15.9945,16.0202,15.9688,15.9752,60200.0
2011-08-23 15:30:00,24.84,24.87,24.78,24.87,86600.0,15.9752,15.9945,15.9366,15.9945,86600.0
2011-08-23 15:40:00,24.87,24.93,24.87,24.9,159800.0,15.9945,16.0331,15.9945,16.0138,159800.0
2011-08-23 15:50:00,24.9,25.04,24.87,25.03,339200.0,16.0138,16.1038,15.9945,16.0974,339200.0
2011-08-24 09:30:00,24.98,25.22,24.96,25.17,71000.0,16.0652,16.2196,16.0524,16.1874,71000.0
2011-08-24 09:40:00,25.16,25.29,25.15,25.27,58800.0,16.181,16.2646,16.1746,16.2517,58800.0
2011-08-24 09:50:00,25.27,25.5,25.26,25.45,145400.0,16.2517,16.3997,16.2453,16.3675,145400.0
2011-08-24 10:00:00,25.45,25.71,25.41,25.67,246600.0,16.3675,16.5347,16.3418,16.509,246600.0
2011-08-24 10:10:00,25.66,25.69,25.5,25.59,95800.0,16.5026,16.5219,16.3997,16.4575,95800.0
2011-08-24 10:20:00,25.58,25.59,25.5,25.5,64000.0,16.4511,16.4575,16.3997,16.3997,64000.0
2011-08-24 10:30:00,25.5,25.61,25.5,25.59,139200.0,16.3997,16.4704,16.3997,16.4575,139200.0
2011-08-24 10:40:00,25.58,25.6,25.51,25.51,58200.0,16.4511,16.464,16.4061,16.4061,58200.0
2011-08-24 10:50:00,25.52,25.56,25.47,25.48,54600.0,16.4125,16.4382,16.3804,16.3868,54600.0
2011-08-24 11:00:00,25.47,25.53,25.47,25.47,59000.0,16.3804,16.419,16.3804,16.3804,59000.0
2011-08-24 11:10:00,25.47,25.5,25.43,25.5,56000.0,16.3804,16.3997,16.3546,16.3997,56000.0
2011-08-24 11:20:00,25.49,25.55,25.48,25.49,63600.0,16.3932,16.4318,16.3868,16.3932,63600.0
2011-08-24 11:30:00,25.5,25.61,25.48,25.61,51200.0,16.3997,16.4704,16.3868,16.4704,51200.0
2011-08-24 11:40:00,25.61,25.61,25.51,25.53,68800.0,16.4704,16.4704,16.4061,16.419,68800.0
2011-08-24 11:50:00,25.53,25.57,25.51,25.54,55400.0,16.419,16.4447,16.4061,16.4254,55400.0
2011-08-24 12:00:00,25.53,25.54,25.47,25.48,67200.0,16.419,16.4254,16.3804,16.3868,67200.0
2011-08-24 12:10:00,25.48,25.49,25.42,25.42,49000.0,16.3868,16.3932,16.3482,16.3482,49000.0
2011-08-24 12:20:00,25.42,25.46,25.41,25.43,35000.0,16.3482,16.3739,16.3418,16.3546,35000.0
2011-08-24 12:30:00,25.43,25.46,25.42,25.45,43800.0,16.3546,16.3739,16.3482,16.3675,43800.0
2011-08-24 12:40:00,25.44,25.48,25.43,25.44,23400.0,16.3611,16.3868,16.3546,16.3611,23400.0
2011-08-24 12:50:00,25.45,25.52,25.44,25.52,43200.0,16.3675,16.4125,16.3611,16.4125,43200.0
2011-08-24 13:00:00,25.5,25.54,25.47,25.48,34000.0,16.3997,16.4254,16.3804,16.3868,34000.0
2011-08-24 13:10:00,25.48,25.54,25.47,25.53,37600.0,16.3868,16.4254,16.3804,16.419,37600.0
2011-08-24 13:20:00,25.53,25.59,25.53,25.58,33800.0,16.419,16.4575,16.419,16.4511,33800.0
2011-08-24 13:30:00,25.58,25.64,25.57,25.61,36400.0,16.4511,16.4897,16.4447,16.4704,36400.0
2011-08-24 13:40:00,25.61,25.61,25.54,25.57,36000.0,16.4704,16.4704,16.4254,16.4447,36000.0
2011-08-24 13:50:00,25.57,25.59,25.54,25.59,29400.0,16.4447,16.4575,16.4254,16.4575,29400.0
2011-08-24 14:00:00,25.59,25.6,25.54,25.6,31600.0,16.4575,16.464,16.4254,16.464,31600.0
2011-08-24 14:10:00,25.6,25.63,25.53,25.54,38200.0,16.464,16.4833,16.419,16.4254,38200.0
2011-08-24 14:20:00,25.54,25.54,25.51,25.52,39200.0,16.4254,16.4254,16.4061,16.4125,39200.0
2011-08-24 14:30:00,25.52,25.55,25.51,25.54,34800.0,16.4125,16.4318,16.4061,16.4254,34800.0
2011-08-24 14:40:00,25.53,25.59,25.53,25.57,31400.0,16.419,16.4575,16.419,16.4447,31400.0
2011-08-24 14:50:00,25.57,25.61,25.57,25.59,51000.0,16.4447,16.4704,16.4447,16.4575,51000.0
2011-08-24 15:00:00,25.6,25.6,25.55,25.55,35600.0,16.464,16.464,16.4318,16.4318,35600.0
2011-08-24 15:10:00,25.55,25.61,25.55,25.6,55200.0,16.4318,16.4704,16.4318,16.464,55200.0
2011-08-24 15:20:00,25.6,25.61,25.58,25.61,44200.0,16.464,16.4704,16.4511,16.4704,44200.0
2011-08-24 15:30:00,25.61,25.67,25.61,25.61,71800.0,16.4704,16.509,16.4704,16.4704,71800.0
2011-08-24 15:40:00,25.62,25.67,25.61,25.63,100000.0,16.4768,16.509,16.4704,16.4833,100000.0
2011-08-24 15:50:00,25.63,25.68,25.61,25.63,176200.0,16.4833,16.5154,16.4704,16.4833,176200.0
2011-08-25 09:30:00,25.7,25.77,25.56,25.58,114000.0,16.5283,16.5733,16.4382,16.4511,114000.0
2011-08-25 09:40:00,25.57,25.61,25.47,25.5,103800.0,16.4447,16.4704,16.3804,16.3997,103800.0
2011-08-25 09:50:00,25.5,25.51,25.41,25.42,125600.0,16.3997,16.4061,16.3418,16.3482,125600.0
2011-08-25 10:00:00,25.43,25.49,25.4,25.49,183000.0,16.3546,16.3932,16.3353,16.3932,183000.0
2011-08-25 10:10:00,25.49,25.5,25.42,25.49,131200.0,16.3932,16.3997,16.3482,16.3932,131200.0
2011-08-25 10:20:00,25.49,25.51,25.39,25.44,155600.0,16.3932,16.4061,16.3289,16.3611,155600.0
2011-08-25 10:30:00,25.43,25.46,25.35,25.36,109200.0,16.3546,16.3739,16.3032,16.3096,109200.0
2011-08-25 10:40:00,25.36,25.38,25.22,25.24,74000.0,16.3096,16.3225,16.2196,16.2324,74000.0
2011-08-25 10:50:00,25.24,25.47,25.22,25.43,128600.0,16.2324,16.3804,16.2196,16.3546,128600.0
2011-08-25 11:00:00,25.42,25.46,25.4,25.42,138000.0,16.3482,16.3739,16.3353,16.3482,138000.0
2011-08-25 11:10:00,25.42,25.46,25.4,25.41,71800.0,16.3482,16.3739,16.3353,16.3418,71800.0
2011-08-25 11:20:00,25.41,25.43,25.32,25.32,55200.0,16.3418,16.3546,16.2839,16.2839,55200.0
2011-08-25 11:30:00,25.32,25.33,25.27,25.29,74400.0,16.2839,16.2903,16.2517,16.2646,74400.0
2011-08-25 11:40:00,25.28,25.31,25.22,25.25,160800.0,16.2582,16.2775,16.2196,16.2389,160800.0
2011-08-25 11:50:00,25.25,25.32,25.25,25.31,31000.0,16.2389,16.2839,16.2389,16.2775,31000.0
2011-08-25 12:00:00,25.31,25.33,25.29,25.29,40000.0,16.2775,16.2903,16.2646,16.2646,40000.0
2011-08-25 12:10:00,25.28,25.3,25.25,25.25,72400.0,16.2582,16.271,16.2389,16.2389,72400.0
2011-08-25 12:20:00,25.25,25.27,25.22,25.26,15800.0,16.2389,16.2517,16.2196,16.2453,15800.0
2011-08-25 12:30:00,25.26,25.27,25.18,25.27,32000.0,16.2453,16.2517,16.1939,16.2517,32000.0
2011-08-25 12:40:00,25.28,25.28,25.22,25.24,32800.0,16.2582,16.2582,16.2196,16.2324,32800.0
2011-08-25 12:50:00,25.23,25.23,25.17,25.18,83800.0,16.226,16.226,16.1874,16.1939,83800.0
2011-08-25 13:00:00,25.19,25.22,25.16,25.16,83400.0,16.2003,16.2196,16.181,16.181,83400.0
2011-08-25 13:10:00,25.15,25.2,25.15,25.18,33800.0,16.1746,16.2067,16.1746,16.1939,33800.0
2011-08-25 13:20:00,25.18,25.22,25.18,25.21,129800.0,16.1939,16.2196,16.1939,16.2132,129800.0
2011-08-25 13:30:00,25.22,25.28,25.2,25.28,44600.0,16.2196,16.2582,16.2067,16.2582,44600.0
2011-08-25 13:40:00,25.28,25.28,25.2,25.2,32200.0,16.2582,16.2582,16.2067,16.2067,32200.0
2011-08-25 13:50:00,25.21,25.25,25.2,25.24,78800.0,16.2132,16.2389,16.2067,16.2324,78800.0
2011-08-25 14:00:00,25.24,25.27,25.2,25.24,59600.0,16.2324,16.2517,16.2067,16.2324,59600.0
2011-08-25 14:10:00,25.25,25.32,25.24,25.31,38400.0,16.2389,16.2839,16.2324,16.2775,38400.0
2011-08-25 14:20:00,25.32,25.32,25.25,25.3,42200.0,16.2839,16.2839,16.2389,16.271,42200.0
2011-08-25 14:30:00,25.3,25.35,25.29,25.33,39000.0,16.271,16.3032,16.2646,16.2903,39000.0
2011-08-25 14:40:00,25.33,25.33,25.25,25.25,53400.0,16.2903,16.2903,16.2389,16.2389,53400.0
2011-08-25 14:50:00,25.26,25.28,25.25,25.25,36800.0,16.2453,16.2582,16.2389,16.2389,36800.0
2011-08-25 15:00:00,25.25,25.28,25.22,25.27,46800.0,16.2389,16.2582,16.2196,16.2517,46800.0
2011-08-25 15:10:00,25.27,25.34,25.25,25.34,65000.0,16.2517,16.2968,16.2389,16.2968,65000.0
2011-08-25 15:20:00,25.34,25.37,25.3,25.3,60800.0,16.2968,16.3161,16.271,16.271,60800.0
2011-08-25 15:30:00,25.3,25.31,25.23,25.25,72600.0,16.271,16.2775,16.226,16.2389,72600.0
2011-08-25 15:40:00,25.25,25.28,25.18,25.27,124000.0,16.2389,16.2582,16.1939,16.2517,124000.0
2011-08-25 15:50:00,25.26,25.29,25.22,25.26,202200.0,16.2453,16.2646,16.2196,16.2453,202200.0
2011-08-26 09:30:00,24.96,25.18,24.95,25.07,154000.0,16.0524,16.1939,16.0459,16.1231,154000.0
2011-08-26 09:40:00,25.11,25.13,25.0,25.06,89800.0,16.1488,16.1617,16.0781,16.1167,89800.0
2011-08-26 09:50:00,25.04,25.1,24.91,25.0,102800.0,16.1038,16.1424,16.0202,16.0781,102800.0
2011-08-26 10:00:00,25.04,25.04,24.63,24.78,222800.0,16.1038,16.1038,15.8401,15.9366,222800.0
2011-08-26 10:10:00,24.76,24.85,24.73,24.85,71800.0,15.9237,15.9816,15.9045,15.9816,71800.0
2011-08-26 10:20:00,24.83,25.16,24.83,25.01,100000.0,15.9688,16.181,15.9688,16.0845,100000.0
2011-08-26 10:30:00,25.04,25.07,24.96,25.02,44200.0,16.1038,16.1231,16.0524,16.091,44200.0
2011-08-26 10:40:00,25.0,25.23,25.0,25.23,50200.0,16.0781,16.226,16.0781,16.226,50200.0
2011-08-26 10:50:00,25.22,25.23,25.15,25.17,78200.0,16.2196,16.226,16.1746,16.1874,78200.0
2011-08-26 11:00:00,25.16,25.27,25.11,25.23,82000.0,16.181,16.2517,16.1488,16.226,82000.0
2011-08-26 11:10:00,25.23,25.39,25.23,25.38,129600.0,16.226,16.3289,16.226,16.3225,129600.0
2011-08-26 11:20:00,25.39,25.41,25.33,25.35,101400.0,16.3289,16.3418,16.2903,16.3032,101400.0
2011-08-26 11:30:00,25.35,25.39,25.33,25.35,54000.0,16.3032,16.3289,16.2903,16.3032,54000.0
2011-08-26 11:40:00,25.34,25.46,25.34,25.41,101000.0,16.2968,16.3739,16.2968,16.3418,101000.0
2011-08-26 11:50:00,25.41,25.48,25.37,25.48,96800.0,16.3418,16.3868,16.3161,16.3868,96800.0
2011-08-26 12:00:00,25.47,25.65,25.47,25.65,98000.0,16.3804,16.4961,16.3804,16.4961,98000.0
2011-08-26 12:10:00,25.64,25.68,25.6,25.61,64400.0,16.4897,16.5154,16.464,16.4704,64400.0
2011-08-26 12:20:00,25.6,25.65,25.59,25.61,63600.0,16.464,16.4961,16.4575,16.4704,63600.0
2011-08-26 12:30:00,25.61,25.61,25.5,25.52,47000.0,16.4704,16.4704,16.3997,16.4125,47000.0
2011-08-26 12:40:00,25.52,25.54,25.48,25.48,39200.0,16.4125,16.4254,16.3868,16.3868,39200.0
2011-08-26 12:50:00,25.49,25.55,25.48,25.54,39800.0,16.3932,16.4318,16.3868,16.4254,39800.0
2011-08-26 13:00:00,25.54,25.58,25.52,25.55,50600.0,16.4254,16.4511,16.4125,16.4318,50600.0
2011-08-26 13:10:00,25.56,25.58,25.54,25.54,36400.0,16.4382,16.4511,16.4254,16.4254,36400.0
2011-08-26 13:20:00,25.54,25.57,25.53,25.56,20800.0,16.4254,16.4447,16.419,16.4382,20800.0
2011-08-26 13:30:00,25.57,25.59,25.54,25.54,35200.0,16.4447,16.4575,16.4254,16.4254,35200.0
2011-08-26 13:40:00,25.55,25.6,25.55,25.58,62200.0,16.4318,16.464,16.4318,16.4511,62200.0
2011-08-26 13:50:00,25.58,25.58,25.54,25.56,34000.0,16.4511,16.4511,16.4254,16.4382,34000.0
2011-08-26 14:00:00,25.57,25.59,25.5,25.53,70400.0,16.4447,16.4575,16.3997,16.419,70400.0
2011-08-26 14:10:00,25.52,25.54,25.49,25.53,52800.0,16.4125,16.4254,16.3932,16.419,52800.0
2011-08-26 14:20:00,25.53,25.54,25.46,25.49,37600.0,16.419,16.4254,16.3739,16.3932,37600.0
2011-08-26 14:30:00,25.49,25.52,25.45,25.47,62600.0,16.3932,16.4125,16.3675,16.3804,62600.0
2011-08-26 14:40:00,25.48,25.54,25.47,25.51,59000.0,16.3868,16.4254,16.3804,16.4061,59000.0
2011-08-26 14:50:00,25.5,25.54,25.49,25.5,37400.0,16.3997,16.4254,16.3932,16.3997,37400.0
2011-08-26 15:00:00,25.5,25.5,25.44,25.44,72200.0,16.3997,16.3997,16.3611,16.3611,72200.0
2011-08-26 15:10:00,25.44,25.45,25.36,25.39,57200.0,16.3611,16.3675,16.3096,16.3289,57200.0
2011-08-26 15:20:00,25.39,25.39,25.33,25.36,43800.0,16.3289,16.3289,16.2903,16.3096,43800.0
2011-08-26 15:30:00,25.36,25.44,25.35,25.43,70400.0,16.3096,16.3611,16.3032,16.3546,70400.0
2011-08-26 15:40:00,25.43,25.51,25.43,25.49,98200.0,16.3546,16.4061,16.3546,16.3932,98200.0
2011-08-26 15:50:00,25.5,25.54,25.47,25.52,188200.0,16.3997,16.4254,16.3804,16.4125,188200.0
2011-08-29 09:30:00,25.79,26.0,25.79,26.0,44600.0,16.5862,16.7212,16.5862,16.7212,44600.0
2011-08-29 09:40:00,25.98,26.0,25.93,25.96,51000.0,16.7084,16.7212,16.6762,16.6955,51000.0
2011-08-29 09:50:00,25.95,25.97,25.89,25.93,32600.0,16.6891,16.7019,16.6505,16.6762,32600.0
2011-08-29 10:00:00,25.93,26.0,25.92,25.93,36800.0,16.6762,16.7212,16.6698,16.6762,36800.0
2011-08-29 10:10:00,25.93,25.94,25.9,25.91,24000.0,16.6762,16.6826,16.6569,16.6633,24000.0
2011-08-29 10:20:00,25.91,25.93,25.9,25.9,22200.0,16.6633,16.6762,16.6569,16.6569,22200.0
2011-08-29 10:30:00,25.89,25.89,25.8,25.84,66400.0,16.6505,16.6505,16.5926,16.6183,66400.0
2011-08-29 10:40:00,25.83,25.89,25.83,25.85,33000.0,16.6119,16.6505,16.6119,16.6248,33000.0
2011-08-29 10:50:00,25.86,25.89,25.8,25.82,29800.0,16.6312,16.6505,16.5926,16.6055,29800.0
2011-08-29 11:00:00,25.81,25.82,25.74,25.75,20600.0,16.599,16.6055,16.554,16.5604,20600.0
2011-08-29 11:10:00,25.75,25.8,25.75,25.78,13000.0,16.5604,16.5926,16.5604,16.5797,13000.0
2011-08-29 11:20:00,25.79,25.79,25.72,25.73,31600.0,16.5862,16.5862,16.5411,16.5476,31600.0
2011-08-29 11:30:00,25.73,25.8,25.7,25.78,23400.0,16.5476,16.5926,16.5283,16.5797,23400.0
2011-08-29 11:40:00,25.78,25.87,25.78,25.87,31400.0,16.5797,16.6376,16.5797,16.6376,31400.0
2011-08-29 11:50:00,25.86,25.9,25.84,25.86,43600.0,16.6312,16.6569,16.6183,16.6312,43600.0
2011-08-29 12:00:00,25.86,25.97,25.86,25.96,53200.0,16.6312,16.7019,16.6312,16.6955,53200.0
2011-08-29 12:10:00,25.96,25.98,25.93,25.93,36200.0,16.6955,16.7084,16.6762,16.6762,36200.0
2011-08-29 12:20:00,25.93,25.93,25.91,25.91,14800.0,16.6762,16.6762,16.6633,16.6633,14800.0
2011-08-29 12:30:00,25.91,25.93,25.91,25.92,22600.0,16.6633,16.6762,16.6633,16.6698,22600.0
2011-08-29 12:40:00,25.93,25.97,25.93,25.95,25200.0,16.6762,16.7019,16.6762,16.6891,25200.0
2011-08-29 12:50:00,25.95,25.99,25.94,25.97,23400.0,16.6891,16.7148,16.6826,16.7019,23400.0
2011-08-29 13:00:00,25.97,25.99,25.96,25.97,25000.0,16.7019,16.7148,16.6955,16.7019,25000.0
2011-08-29 13:10:00,25.98,26.0,25.96,25.96,23000.0,16.7084,16.7212,16.6955,16.6955,23000.0
2011-08-29 13:20:00,25.96,25.96,25.94,25.95,12600.0,16.6955,16.6955,16.6826,16.6891,12600.0
2011-08-29 13:30:00,25.94,25.95,25.92,25.92,20800.0,16.6826,16.6891,16.6698,16.6698,20800.0
2011-08-29 13:40:00,25.92,25.93,25.9,25.91,23000.0,16.6698,16.6762,16.6569,16.6633,23000.0
2011-08-29 13:50:00,25.91,25.95,25.91,25.94,16800.0,16.6633,16.6891,16.6633,16.6826,16800.0
2011-08-29 14:00:00,25.93,25.96,25.93,25.96,15600.0,16.6762,16.6955,16.6762,16.6955,15600.0
2011-08-29 14:10:00,25.96,25.98,25.96,25.96,27000.0,16.6955,16.7084,16.6955,16.6955,27000.0
2011-08-29 14:20:00,25.96,25.97,25.95,25.97,14800.0,16.6955,16.7019,16.6891,16.7019,14800.0
2011-08-29 14:30:00,25.97,26.0,25.97,25.99,24800.0,16.7019,16.7212,16.7019,16.7148,24800.0
2011-08-29 14:40:00,25.99,26.0,25.98,25.99,17200.0,16.7148,16.7212,16.7084,16.7148,17200.0
2011-08-29 14:50:00,25.99,26.0,25.96,25.99,36800.0,16.7148,16.7212,16.6955,16.7148,36800.0
2011-08-29 15:00:00,25.99,26.0,25.98,25.99,24600.0,16.7148,16.7212,16.7084,16.7148,24600.0
2011-08-29 15:10:00,25.98,26.0,25.98,25.99,32400.0,16.7084,16.7212,16.7084,16.7148,32400.0
2011-08-29 15:20:00,26.0,26.02,26.0,26.02,39000.0,16.7212,16.7341,16.7212,16.7341,39000.0
2011-08-29 15:30:00,26.01,26.03,26.0,26.02,41600.0,16.7277,16.7405,16.7212,16.7341,41600.0
2011-08-29 15:40:00,26.03,26.04,26.0,26.02,92200.0,16.7405,16.7469,16.7212,16.7341,92200.0
2011-08-29 15:50:00,26.02,26.07,26.0,26.06,197400.0,16.7341,16.7662,16.7212,16.7598,197400.0
2011-08-30 09:30:00,25.94,26.06,25.91,26.0,35600.0,16.6826,16.7598,16.6633,16.7212,35600.0
2011-08-30 09:40:00,26.0,26.08,25.99,26.02,21200.0,16.7212,16.7727,16.7148,16.7341,21200.0
2011-08-30 09:50:00,26.02,26.07,25.98,26.03,67000.0,16.7341,16.7662,16.7084,16.7405,67000.0
2011-08-30 10:00:00,26.03,26.04,25.88,25.94,140600.0,16.7405,16.7469,16.644,16.6826,140600.0
2011-08-30 10:10:00,25.95,25.99,25.93,25.95,70600.0,16.6891,16.7148,16.6762,16.6891,70600.0
2011-08-30 10:20:00,25.95,26.02,25.95,26.0,55400.0,16.6891,16.7341,16.6891,16.7212,55400.0
2011-08-30 10:30:00,25.99,26.06,25.99,26.06,42200.0,16.7148,16.7598,16.7148,16.7598,42200.0
2011-08-30 10:40:00,26.05,26.06,25.99,26.0,56000.0,16.7534,16.7598,16.7148,16.7212,56000.0
2011-08-30 10:50:00,26.0,26.07,26.0,26.06,39200.0,16.7212,16.7662,16.7212,16.7598,39200.0
2011-08-30 11:00:00,26.05,26.11,26.03,26.09,42000.0,16.7534,16.792,16.7405,16.7791,42000.0
2011-08-30 11:10:00,26.09,26.11,26.04,26.04,29800.0,16.7791,16.792,16.7469,16.7469,29800.0
2011-08-30 11:20:00,26.04,26.13,26.03,26.1,39600.0,16.7469,16.8048,16.7405,16.7855,39600.0
2011-08-30 11:30:00,26.09,26.2,26.09,26.18,42400.0,16.7791,16.8498,16.7791,16.837,42400.0
2011-08-30 11:40:00,26.19,26.24,26.16,26.17,22600.0,16.8434,16.8756,16.8241,16.8306,22600.0
2011-08-30 11:50:00,26.16,26.18,26.16,26.16,29400.0,16.8241,16.837,16.8241,16.8241,29400.0
2011-08-30 12:00:00,26.16,26.16,26.12,26.12,40600.0,16.8241,16.8241,16.7984,16.7984,40600.0
2011-08-30 12:10:00,26.13,26.14,26.11,26.11,37200.0,16.8048,16.8113,16.792,16.792,37200.0
2011-08-30 12:20:00,26.11,26.13,26.1,26.1,25200.0,16.792,16.8048,16.7855,16.7855,25200.0
2011-08-30 12:30:00,26.1,26.13,26.09,26.1,25200.0,16.7855,16.8048,16.7791,16.7855,25200.0
2011-08-30 12:40:00,26.1,26.1,26.07,26.1,50600.0,16.7855,16.7855,16.7662,16.7855,50600.0
2011-08-30 12:50:00,26.1,26.1,26.04,26.05,34800.0,16.7855,16.7855,16.7469,16.7534,34800.0
2011-08-30 13:00:00,26.06,26.07,26.03,26.07,43000.0,16.7598,16.7662,16.7405,16.7662,43000.0
2011-08-30 13:10:00,26.06,26.11,26.05,26.11,66200.0,16.7598,16.792,16.7534,16.792,66200.0
2011-08-30 13:20:00,26.11,26.13,26.09,26.11,35600.0,16.792,16.8048,16.7791,16.792,35600.0
2011-08-30 13:30:00,26.1,26.11,26.04,26.04,35000.0,16.7855,16.792,16.7469,16.7469,35000.0
2011-08-30 13:40:00,26.04,26.1,26.04,26.08,33600.0,16.7469,16.7855,16.7469,16.7727,33600.0
2011-08-30 13:50:00,26.07,26.07,26.04,26.04,31600.0,16.7662,16.7662,16.7469,16.7469,31600.0
2011-08-30 14:00:00,26.04,26.11,26.01,26.08,81600.0,16.7469,16.792,16.7277,16.7727,81600.0
2011-08-30 14:10:00,26.08,26.16,26.05,26.14,53000.0,16.7727,16.8241,16.7534,16.8113,53000.0
2011-08-30 14:20:00,26.14,26.17,26.11,26.16,54600.0,16.8113,16.8306,16.792,16.8241,54600.0
2011-08-30 14:30:00,26.17,26.18,26.14,26.17,60600.0,16.8306,16.837,16.8113,16.8306,60600.0
2011-08-30 14:40:00,26.17,26.19,26.13,26.14,37200.0,16.8306,16.8434,16.8048,16.8113,37200.0
2011-08-30 14:50:00,26.14,26.17,26.08,26.16,51800.0,16.8113,16.8306,16.7727,16.8241,51800.0
2011-08-30 15:00:00,26.15,26.15,26.11,26.13,57000.0,16.8177,16.8177,16.792,16.8048,57000.0
2011-08-30 15:10:00,26.13,26.13,26.08,26.09,46400.0,16.8048,16.8048,16.7727,16.7791,46400.0
2011-08-30 15:20:00,26.09,26.1,26.06,26.09,56000.0,16.7791,16.7855,16.7598,16.7791,56000.0
2011-08-30 15:30:00,26.1,26.16,26.1,26.16,48600.0,16.7855,16.8241,16.7855,16.8241,48600.0
2011-08-30 15:40:00,26.16,26.2,26.14,26.18,76200.0,16.8241,16.8498,16.8113,16.837,76200.0
2011-08-30 15:50:00,26.18,26.18,26.09,26.11,183000.0,16.837,16.837,16.7791,16.792,183000.0
2011-08-31 09:30:00,26.16,26.23,26.11,26.12,25400.0,16.8241,16.8691,16.792,16.7984,25400.0
2011-08-31 09:40:00,26.13,26.25,26.13,26.22,26200.0,16.8048,16.882,16.8048,16.8627,26200.0
2011-08-31 09:50:00,26.22,26.23,26.16,26.17,15000.0,16.8627,16.8691,16.8241,16.8306,15000.0
2011-08-31 10:00:00,26.17,26.22,26.17,26.19,46200.0,16.8306,16.8627,16.8306,16.8434,46200.0
2011-08-31 10:10:00,26.19,26.28,26.17,26.28,45200.0,16.8434,16.9013,16.8306,16.9013,45200.0
2011-08-31 10:20:00,26.28,26.31,26.25,26.31,37200.0,16.9013,16.9206,16.882,16.9206,37200.0
2011-08-31 10:30:00,26.3,26.33,26.29,26.32,37400.0,16.9142,16.9335,16.9077,16.927,37400.0
2011-08-31 10:40:00,26.32,26.33,26.21,26.22,37800.0,16.927,16.9335,16.8563,16.8627,37800.0
2011-08-31 10:50:00,26.22,26.24,26.17,26.18,34600.0,16.8627,16.8756,16.8306,16.837,34600.0
2011-08-31 11:00:00,26.18,26.2,26.15,26.19,54200.0,16.837,16.8498,16.8177,16.8434,54200.0
2011-08-31 11:10:00,26.2,26.22,26.2,26.21,26000.0,16.8498,16.8627,16.8498,16.8563,26000.0
2011-08-31 11:20:00,26.21,26.23,26.18,26.21,50600.0,16.8563,16.8691,16.837,16.8563,50600.0
2011-08-31 11:30:00,26.21,26.22,26.18,26.22,41600.0,16.8563,16.8627,16.837,16.8627,41600.0
2011-08-31 11:40:00,26.23,26.25,26.2,26.2,28200.0,16.8691,16.882,16.8498,16.8498,28200.0
2011-08-31 11:50:00,26.2,26.24,26.2,26.22,23000.0,16.8498,16.8756,16.8498,16.8627,23000.0
2011-08-31 12:00:00,26.21,26.25,26.21,26.24,20600.0,16.8563,16.882,16.8563,16.8756,20600.0
2011-08-31 12:10:00,26.25,26.27,26.25,26.26,15400.0,16.882,16.8949,16.882,16.8884,15400.0
2011-08-31 12:20:00,26.27,26.28,26.25,26.25,37600.0,16.8949,16.9013,16.882,16.882,37600.0
2011-08-31 12:30:00,26.25,26.31,26.25,26.3,19400.0,16.882,16.9206,16.882,16.9142,19400.0
2011-08-31 12:40:00,26.3,26.32,26.29,26.3,18600.0,16.9142,16.927,16.9077,16.9142,18600.0
2011-08-31 12:50:00,26.31,26.33,26.31,26.31,28800.0,16.9206,16.9335,16.9206,16.9206,28800.0
2011-08-31 13:00:00,26.31,26.33,26.29,26.29,23600.0,16.9206,16.9335,16.9077,16.9077,23600.0
2011-08-31 13:10:00,26.29,26.32,26.29,26.29,18600.0,16.9077,16.927,16.9077,16.9077,18600.0
2011-08-31 13:20:00,26.29,26.29,26.28,26.29,24800.0,16.9077,16.9077,16.9013,16.9077,24800.0
2011-08-31 13:30:00,26.29,26.31,26.28,26.3,24400.0,16.9077,16.9206,16.9013,16.9142,24400.0
2011-08-31 13:40:00,26.3,26.32,26.28,26.28,26600.0,16.9142,16.927,16.9013,16.9013,26600.0
2011-08-31 13:50:00,26.28,26.3,26.23,26.25,43600.0,16.9013,16.9142,16.8691,16.882,43600.0
2011-08-31 14:00:00,26.25,26.27,26.23,26.23,35600.0,16.882,16.8949,16.8691,16.8691,35600.0
2011-08-31 14:10:00,26.23,26.24,26.2,26.24,25400.0,16.8691,16.8756,16.8498,16.8756,25400.0
2011-08-31 14:20:00,26.24,26.27,26.24,26.27,27200.0,16.8756,16.8949,16.8756,16.8949,27200.0
2011-08-31 14:30:00,26.27,26.28,26.21,26.24,43400.0,16.8949,16.9013,16.8563,16.8756,43400.0
2011-08-31 14:40:00,26.23,26.24,26.2,26.23,29200.0,16.8691,16.8756,16.8498,16.8691,29200.0
2011-08-31 14:50:00,26.23,26.23,26.16,26.22,45600.0,16.8691,16.8691,16.8241,16.8627,45600.0
2011-08-31 15:00:00,26.22,26.24,26.2,26.23,33200.0,16.8627,16.8756,16.8498,16.8691,33200.0
2011-08-31 15:10:00,26.23,26.24,26.11,26.11,54200.0,16.8691,16.8756,16.792,16.792,54200.0
2011-08-31 15:20:00,26.12,26.16,26.11,26.16,64000.0,16.7984,16.8241,16.792,16.8241,64000.0
2011-08-31 15:30:00,26.17,26.24,26.15,26.23,74600.0,16.8306,16.8756,16.8177,16.8691,74600.0
2011-08-31 15:40:00,26.23,26.31,26.21,26.3,114000.0,16.8691,16.9206,16.8563,16.9142,114000.0
2011-08-31 15:50:00,26.3,26.3,26.21,26.25,318800.0,16.9142,16.9142,16.8563,16.882,318800.0
2011-09-01 09:30:00,26.29,26.36,26.25,26.3,34200.0,16.9077,16.9527,16.882,16.9142,34200.0
2011-09-01 09:40:00,26.3,26.35,26.28,26.28,24600.0,16.9142,16.9463,16.9013,16.9013,24600.0
2011-09-01 09:50:00,26.27,26.27,26.17,26.19,41400.0,16.8949,16.8949,16.8306,16.8434,41400.0
2011-09-01 10:00:00,26.17,26.45,26.17,26.41,130600.0,16.8306,17.0106,16.8306,16.9849,130600.0
2011-09-01 10:10:00,26.41,26.45,26.36,26.4,93400.0,16.9849,17.0106,16.9527,16.9785,93400.0
2011-09-01 10:20:00,26.41,26.45,26.4,26.41,41800.0,16.9849,17.0106,16.9785,16.9849,41800.0
2011-09-01 10:30:00,26.41,26.41,26.3,26.35,106400.0,16.9849,16.9849,16.9142,16.9463,106400.0
2011-09-01 10:40:00,26.35,26.4,26.33,26.34,52200.0,16.9463,16.9785,16.9335,16.9399,52200.0
2011-09-01 10:50:00,26.33,26.38,26.3,26.32,63600.0,16.9335,16.9656,16.9142,16.927,63600.0
2011-09-01 11:00:00,26.32,26.37,26.31,26.35,81400.0,16.927,16.9592,16.9206,16.9463,81400.0
2011-09-01 11:10:00,26.35,26.38,26.31,26.36,70400.0,16.9463,16.9656,16.9206,16.9527,70400.0
2011-09-01 11:20:00,26.37,26.39,26.34,26.38,97800.0,16.9592,16.972,16.9399,16.9656,97800.0
2011-09-01 11:30:00,26.37,26.5,26.35,26.49,82200.0,16.9592,17.0428,16.9463,17.0364,82200.0
2011-09-01 11:40:00,26.49,26.5,26.39,26.42,39000.0,17.0364,17.0428,16.972,16.9913,39000.0
2011-09-01 11:50:00,26.41,26.45,26.37,26.42,34800.0,16.9849,17.0106,16.9592,16.9913,34800.0
2011-09-01 12:00:00,26.42,26.44,26.38,26.43,33800.0,16.9913,17.0042,16.9656,16.9978,33800.0
2011-09-01 12:10:00,26.43,26.45,26.41,26.43,46800.0,16.9978,17.0106,16.9849,16.9978,46800.0
2011-09-01 12:20:00,26.43,26.5,26.43,26.5,66000.0,16.9978,17.0428,16.9978,17.0428,66000.0
2011-09-01 12:30:00,26.5,26.51,26.49,26.49,32600.0,17.0428,17.0492,17.0364,17.0364,32600.0
2011-09-01 12:40:00,26.49,26.49,26.45,26.46,40400.0,17.0364,17.0364,17.0106,17.0171,40400.0
2011-09-01 12:50:00,26.46,26.48,26.45,26.46,52800.0,17.0171,17.0299,17.0106,17.0171,52800.0
2011-09-01 13:00:00,26.46,26.46,26.43,26.43,71200.0,17.0171,17.0171,16.9978,16.9978,71200.0
2011-09-01 13:10:00,26.43,26.44,26.43,26.43,31000.0,16.9978,17.0042,16.9978,16.9978,31000.0
2011-09-01 13:20:00,26.45,26.46,26.41,26.46,23200.0,17.0106,17.0171,16.9849,17.0171,23200.0
2011-09-01 13:30:00,26.46,26.47,26.39,26.4,55600.0,17.0171,17.0235,16.972,16.9785,55600.0
2011-09-01 13:40:00,26.39,26.39,26.34,26.35,41000.0,16.972,16.972,16.9399,16.9463,41000.0
2011-09-01 13:50:00,26.35,26.39,26.31,26.36,72000.0,16.9463,16.972,16.9206,16.9527,72000.0
2011-09-01 14:00:00,26.38,26.38,26.31,26.35,55800.0,16.9656,16.9656,16.9206,16.9463,55800.0
2011-09-01 14:10:00,26.35,26.35,26.32,26.33,48600.0,16.9463,16.9463,16.927,16.9335,48600.0
2011-09-01 14:20:00,26.33,26.34,26.29,26.34,34400.0,16.9335,16.9399,16.9077,16.9399,34400.0
2011-09-01 14:30:00,26.34,26.38,26.33,26.36,64800.0,16.9399,16.9656,16.9335,16.9527,64800.0
2011-09-01 14:40:00,26.36,26.37,26.34,26.36,49000.0,16.9527,16.9592,16.9399,16.9527,49000.0
2011-09-01 14:50:00,26.36,26.36,26.32,26.32,35600.0,16.9527,16.9527,16.927,16.927,35600.0
2011-09-01 15:00:00,26.32,26.32,26.27,26.3,74400.0,16.927,16.927,16.8949,16.9142,74400.0
2011-09-01 15:10:00,26.3,26.34,26.3,26.32,47600.0,16.9142,16.9399,16.9142,16.927,47600.0
2011-09-01 15:20:00,26.32,26.33,26.29,26.3,51600.0,16.927,16.9335,16.9077,16.9142,51600.0
2011-09-01 15:30:00,26.3,26.31,26.24,26.25,70800.0,16.9142,16.9206,16.8756,16.882,70800.0
2011-09-01 15:40:00,26.25,26.28,26.21,26.27,103600.0,16.882,16.9013,16.8563,16.8949,103600.0
2011-09-01 15:50:00,26.27,26.28,26.24,26.25,165400.0,16.8949,16.9013,16.8756,16.882,165400.0
2011-09-02 09:30:00,25.84,25.89,25.84,25.89,43400.0,16.6183,16.6505,16.6183,16.6505,43400.0
2011-09-02 09:40:00,25.89,25.89,25.82,25.86,55600.0,16.6505,16.6505,16.6055,16.6312,55600.0
2011-09-02 09:50:00,25.87,25.89,25.75,25.81,31200.0,16.6376,16.6505,16.5604,16.599,31200.0
2011-09-02 10:00:00,25.83,25.98,25.82,25.97,71400.0,16.6119,16.7084,16.6055,16.7019,71400.0
2011-09-02 10:10:00,25.98,26.03,25.95,26.02,66000.0,16.7084,16.7405,16.6891,16.7341,66000.0
2011-09-02 10:20:00,26.03,26.04,25.97,25.97,32800.0,16.7405,16.7469,16.7019,16.7019,32800.0
2011-09-02 10:30:00,25.97,25.97,25.87,25.88,27600.0,16.7019,16.7019,16.6376,16.644,27600.0
2011-09-02 10:40:00,25.89,25.93,25.84,25.88,32600.0,16.6505,16.6762,16.6183,16.644,32600.0
2011-09-02 10:50:00,25.88,25.95,25.85,25.95,26800.0,16.644,16.6891,16.6248,16.6891,26800.0
2011-09-02 11:00:00,25.95,25.98,25.94,25.94,28400.0,16.6891,16.7084,16.6826,16.6826,28400.0
2011-09-02 11:10:00,25.95,25.99,25.94,25.97,37200.0,16.6891,16.7148,16.6826,16.7019,37200.0
2011-09-02 11:20:00,25.97,26.02,25.96,26.02,42400.0,16.7019,16.7341,16.6955,16.7341,42400.0
2011-09-02 11:30:00,26.02,26.03,25.97,26.0,59400.0,16.7341,16.7405,16.7019,16.7212,59400.0
2011-09-02 11:40:00,25.99,25.99,25.95,25.95,24800.0,16.7148,16.7148,16.6891,16.6891,24800.0
2011-09-02 11:50:00,25.95,25.99,25.95,25.99,21800.0,16.6891,16.7148,16.6891,16.7148,21800.0
2011-09-02 12:00:00,26.0,26.03,26.0,26.01,20000.0,16.7212,16.7405,16.7212,16.7277,20000.0
2011-09-02 12:10:00,26.0,26.01,25.99,26.0,26600.0,16.7212,16.7277,16.7148,16.7212,26600.0
2011-09-02 12:20:00,26.0,26.01,25.95,25.97,19200.0,16.7212,16.7277,16.6891,16.7019,19200.0
2011-09-02 12:30:00,25.96,25.98,25.95,25.98,66600.0,16.6955,16.7084,16.6891,16.7084,66600.0
2011-09-02 12:40:00,25.99,26.0,25.98,26.0,37000.0,16.7148,16.7212,16.7084,16.7212,37000.0
2011-09-02 12:50:00,26.0,26.0,25.97,25.98,22800.0,16.7212,16.7212,16.7019,16.7084,22800.0
2011-09-02 13:00:00,25.98,25.98,25.96,25.97,20600.0,16.7084,16.7084,16.6955,16.7019,20600.0
2011-09-02 13:10:00,25.97,25.97,25.91,25.91,47800.0,16.7019,16.7019,16.6633,16.6633,47800.0
2011-09-02 13:20:00,25.92,25.93,25.87,25.88,62800.0,16.6698,16.6762,16.6376,16.644,62800.0
2011-09-02 13:30:00,25.88,25.92,25.88,25.89,71800.0,16.644,16.6698,16.644,16.6505,71800.0
2011-09-02 13:40:00,25.89,25.91,25.88,25.91,28800.0,16.6505,16.6633,16.644,16.6633,28800.0
2011-09-02 13:50:00,25.91,25.92,25.88,25.91,19800.0,16.6633,16.6698,16.644,16.6633,19800.0
2011-09-02 14:00:00,25.91,25.92,25.89,25.9,21000.0,16.6633,16.6698,16.6505,16.6569,21000.0
2011-09-02 14:10:00,25.9,25.9,25.81,25.84,84000.0,16.6569,16.6569,16.599,16.6183,84000.0
2011-09-02 14:20:00,25.83,25.86,25.82,25.84,37000.0,16.6119,16.6312,16.6055,16.6183,37000.0
2011-09-02 14:30:00,25.84,25.85,25.78,25.85,126000.0,16.6183,16.6248,16.5797,16.6248,126000.0
2011-09-02 14:40:00,25.85,25.89,25.84,25.84,58000.0,16.6248,16.6505,16.6183,16.6183,58000.0
2011-09-02 14:50:00,25.84,25.92,25.83,25.91,78400.0,16.6183,16.6698,16.6119,16.6633,78400.0
2011-09-02 15:00:00,25.9,25.91,25.85,25.89,84200.0,16.6569,16.6633,16.6248,16.6505,84200.0
2011-09-02 15:10:00,25.89,25.91,25.86,25.88,45200.0,16.6505,16.6633,16.6312,16.644,45200.0
2011-09-02 15:20:00,25.88,25.9,25.88,25.88,36200.0,16.644,16.6569,16.644,16.644,36200.0
2011-09-02 15:30:00,25.88,25.89,25.84,25.89,64400.0,16.644,16.6505,16.6183,16.6505,64400.0
2011-09-02 15:40:00,25.89,25.9,25.82,25.83,98200.0,16.6505,16.6569,16.6055,16.6119,98200.0
2011-09-02 15:50:00,25.83,25.86,25.81,25.81,158400.0,16.6119,16.6312,16.599,16.599,158400.0
2011-09-06 09:30:00,24.89,25.13,24.89,25.1,60400.0,16.0074,16.1617,16.0074,16.1424,60400.0
2011-09-06 09:40:00,25.11,25.12,25.03,25.05,51600.0,16.1488,16.1553,16.0974,16.1103,51600.0
2011-09-06 09:50:00,25.05,25.24,25.0,25.22,49200.0,16.1103,16.2324,16.0781,16.2196,49200.0
2011-09-06 10:00:00,25.22,25.34,25.21,25.25,101400.0,16.2196,16.2968,16.2132,16.2389,101400.0
2011-09-06 10:10:00,25.25,25.25,25.14,25.15,59600.0,16.2389,16.2389,16.1681,16.1746,59600.0
2011-09-06 10:20:00,25.14,25.17,25.09,25.11,64800.0,16.1681,16.1874,16.136,16.1488,64800.0
2011-09-06 10:30:00,25.09,25.14,25.06,25.09,59800.0,16.136,16.1681,16.1167,16.136,59800.0
2011-09-06 10:40:00,25.09,25.13,25.07,25.12,61000.0,16.136,16.1617,16.1231,16.1553,61000.0
2011-09-06 10:50:00,25.12,25.19,25.12,25.17,40800.0,16.1553,16.2003,16.1553,16.1874,40800.0
2011-09-06 11:00:00,25.17,25.2,25.14,25.17,36200.0,16.1874,16.2067,16.1681,16.1874,36200.0
2011-09-06 11:10:00,25.18,25.22,25.15,25.18,58800.0,16.1939,16.2196,16.1746,16.1939,58800.0
2011-09-06 11:20:00,25.18,25.21,25.17,25.21,36600.0,16.1939,16.2132,16.1874,16.2132,36600.0
2011-09-06 11:30:00,25.21,25.23,25.2,25.21,41800.0,16.2132,16.226,16.2067,16.2132,41800.0
2011-09-06 11:40:00,25.21,25.28,25.19,25.26,41200.0,16.2132,16.2582,16.2003,16.2453,41200.0
2011-09-06 11:50:00,25.26,25.32,25.26,25.31,35800.0,16.2453,16.2839,16.2453,16.2775,35800.0
2011-09-06 12:00:00,25.31,25.35,25.31,25.34,35000.0,16.2775,16.3032,16.2775,16.2968,35000.0
2011-09-06 12:10:00,25.34,25.39,25.34,25.38,64200.0,16.2968,16.3289,16.2968,16.3225,64200.0
2011-09-06 12:20:00,25.39,25.4,25.36,25.38,38400.0,16.3289,16.3353,16.3096,16.3225,38400.0
2011-09-06 12:30:00,25.36,25.37,25.3,25.31,84600.0,16.3096,16.3161,16.271,16.2775,84600.0
2011-09-06 12:40:00,25.32,25.32,25.29,25.3,72800.0,16.2839,16.2839,16.2646,16.271,72800.0
2011-09-06 12:50:00,25.3,25.32,25.3,25.31,34000.0,16.271,16.2839,16.271,16.2775,34000.0
2011-09-06 13:00:00,25.31,25.33,25.29,25.31,44800.0,16.2775,16.2903,16.2646,16.2775,44800.0
2011-09-06 13:10:00,25.32,25.36,25.29,25.3,36800.0,16.2839,16.3096,16.2646,16.271,36800.0
2011-09-06 13:20:00,25.31,25.33,25.3,25.31,40800.0,16.2775,16.2903,16.271,16.2775,40800.0
2011-09-06 13:30:00,25.31,25.35,25.3,25.34,54800.0,16.2775,16.3032,16.271,16.2968,54800.0
2011-09-06 13:40:00,25.34,25.4,25.34,25.4,27200.0,16.2968,16.3353,16.2968,16.3353,27200.0
2011-09-06 13:50:00,25.4,25.4,25.33,25.33,42400.0,16.3353,16.3353,16.2903,16.2903,42400.0
2011-09-06 14:00:00,25.33,25.34,25.29,25.32,59000.0,16.2903,16.2968,16.2646,16.2839,59000.0
2011-09-06 14:10:00,25.32,25.38,25.31,25.38,51800.0,16.2839,16.3225,16.2775,16.3225,51800.0
2011-09-06 14:20:00,25.38,25.38,25.35,25.35,60600.0,16.3225,16.3225,16.3032,16.3032,60600.0
2011-09-06 14:30:00,25.35,25.35,25.33,25.33,44200.0,16.3032,16.3032,16.2903,16.2903,44200.0
2011-09-06 14:40:00,25.33,25.34,25.31,25.31,47200.0,16.2903,16.2968,16.2775,16.2775,47200.0
2011-09-06 14:50:00,25.31,25.34,25.28,25.3,64200.0,16.2775,16.2968,16.2582,16.271,64200.0
2011-09-06 15:00:00,25.3,25.31,25.27,25.27,49000.0,16.271,16.2775,16.2517,16.2517,49000.0
2011-09-06 15:10:00,25.27,25.28,25.23,25.24,66000.0,16.2517,16.2582,16.226,16.2324,66000.0
2011-09-06 15:20:00,25.24,25.3,25.24,25.28,57000.0,16.2324,16.271,16.2324,16.2582,57000.0
2011-09-06 15:30:00,25.28,25.33,25.27,25.33,61200.0,16.2582,16.2903,16.2517,16.2903,61200.0
2011-09-06 15:40:00,25.33,25.38,25.33,25.36,109400.0,16.2903,16.3225,16.2903,16.3096,109400.0
2011-09-06 15:50:00,25.36,25.45,25.36,25.42,154800.0,16.3096,16.3675,16.3096,16.3482,154800.0
2011-09-07 09:30:00,25.75,25.76,25.61,25.68,95200.0,16.5604,16.5669,16.4704,16.5154,95200.0
2011-09-07 09:40:00,25.68,25.73,25.64,25.73,40800.0,16.5154,16.5476,16.4897,16.5476,40800.0
2011-09-07 09:50:00,25.73,25.79,25.7,25.79,47200.0,16.5476,16.5862,16.5283,16.5862,47200.0
2011-09-07 10:00:00,25.8,25.87,25.79,25.84,64800.0,16.5926,16.6376,16.5862,16.6183,64800.0
2011-09-07 10:10:00,25.84,25.85,25.76,25.78,82000.0,16.6183,16.6248,16.5669,16.5797,82000.0
2011-09-07 10:20:00,25.78,25.83,25.77,25.79,35400.0,16.5797,16.6119,16.5733,16.5862,35400.0
2011-09-07 10:30:00,25.79,25.82,25.76,25.82,41800.0,16.5862,16.6055,16.5669,16.6055,41800.0
2011-09-07 10:40:00,25.82,25.83,25.76,25.77,40800.0,16.6055,16.6119,16.5669,16.5733,40800.0
2011-09-07 10:50:00,25.78,25.86,25.77,25.86,28600.0,16.5797,16.6312,16.5733,16.6312,28600.0
2011-09-07 11:00:00,25.87,25.92,25.86,25.91,30600.0,16.6376,16.6698,16.6312,16.6633,30600.0
2011-09-07 11:10:00,25.9,25.93,25.9,25.9,30400.0,16.6569,16.6762,16.6569,16.6569,30400.0
2011-09-07 11:20:00,25.91,25.94,25.89,25.93,30800.0,16.6633,16.6826,16.6505,16.6762,30800.0
2011-09-07 11:30:00,25.93,25.94,25.91,25.92,30400.0,16.6762,16.6826,16.6633,16.6698,30400.0
2011-09-07 11:40:00,25.92,25.96,25.9,25.96,33400.0,16.6698,16.6955,16.6569,16.6955,33400.0
2011-09-07 11:50:00,25.96,25.98,25.96,25.98,30000.0,16.6955,16.7084,16.6955,16.7084,30000.0
2011-09-07 12:00:00,25.97,26.0,25.96,26.0,29400.0,16.7019,16.7212,16.6955,16.7212,29400.0
2011-09-07 12:10:00,26.0,26.0,25.98,25.98,22000.0,16.7212,16.7212,16.7084,16.7084,22000.0
2011-09-07 12:20:00,25.99,25.99,25.96,25.98,34800.0,16.7148,16.7148,16.6955,16.7084,34800.0
2011-09-07 12:30:00,25.98,26.0,25.97,25.99,26800.0,16.7084,16.7212,16.7019,16.7148,26800.0
2011-09-07 12:40:00,25.99,26.0,25.99,25.99,24000.0,16.7148,16.7212,16.7148,16.7148,24000.0
2011-09-07 12:50:00,25.99,26.0,25.97,25.98,22800.0,16.7148,16.7212,16.7019,16.7084,22800.0
2011-09-07 13:00:00,25.98,25.99,25.96,25.99,28000.0,16.7084,16.7148,16.6955,16.7148,28000.0
2011-09-07 13:10:00,25.99,26.05,25.99,26.05,33200.0,16.7148,16.7534,16.7148,16.7534,33200.0
2011-09-07 13:20:00,26.05,26.05,26.01,26.02,39200.0,16.7534,16.7534,16.7277,16.7341,39200.0
2011-09-07 13:30:00,26.02,26.04,26.0,26.04,27200.0,16.7341,16.7469,16.7212,16.7469,27200.0
2011-09-07 13:40:00,26.04,26.08,26.04,26.07,22200.0,16.7469,16.7727,16.7469,16.7662,22200.0
2011-09-07 13:50:00,26.06,26.08,26.06,26.08,24400.0,16.7598,16.7727,16.7598,16.7727,24400.0
2011-09-07 14:00:00,26.08,26.1,26.06,26.07,38000.0,16.7727,16.7855,16.7598,16.7662,38000.0
2011-09-07 14:10:00,26.07,26.09,26.06,26.07,29600.0,16.7662,16.7791,16.7598,16.7662,29600.0
2011-09-07 14:20:00,26.07,26.07,26.04,26.05,22800.0,16.7662,16.7662,16.7469,16.7534,22800.0
2011-09-07 14:30:00,26.05,26.07,26.05,26.06,18800.0,16.7534,16.7662,16.7534,16.7598,18800.0
2011-09-07 14:40:00,26.06,26.06,26.04,26.06,53200.0,16.7598,16.7598,16.7469,16.7598,53200.0
2011-09-07 14:50:00,26.06,26.07,26.05,26.07,28200.0,16.7598,16.7662,16.7534,16.7662,28200.0
2011-09-07 15:00:00,26.07,26.08,26.04,26.08,33000.0,16.7662,16.7727,16.7469,16.7727,33000.0
2011-09-07 15:10:00,26.08,26.08,26.04,26.05,32000.0,16.7727,16.7727,16.7469,16.7534,32000.0
2011-09-07 15:20:00,26.04,26.05,26.02,26.03,27600.0,16.7469,16.7534,16.7341,16.7405,27600.0
2011-09-07 15:30:00,26.03,26.04,25.97,26.0,62600.0,16.7405,16.7469,16.7019,16.7212,62600.0
2011-09-07 15:40:00,26.0,26.03,25.99,25.99,126800.0,16.7212,16.7405,16.7148,16.7148,126800.0
2011-09-07 15:50:00,25.99,26.09,25.98,26.08,213000.0,16.7148,16.7791,16.7084,16.7727,213000.0
2011-09-08 09:30:00,25.91,25.93,25.85,25.92,59400.0,16.6633,16.6762,16.6248,16.6698,59400.0
2011-09-08 09:40:00,25.93,26.05,25.93,26.0,70800.0,16.6762,16.7534,16.6762,16.7212,70800.0
2011-09-08 09:50:00,25.99,26.03,25.94,26.03,35400.0,16.7148,16.7405,16.6826,16.7405,35400.0
2011-09-08 10:00:00,26.03,26.03,25.93,25.98,36000.0,16.7405,16.7405,16.6762,16.7084,36000.0
2011-09-08 10:10:00,25.97,26.02,25.97,26.02,36600.0,16.7019,16.7341,16.7019,16.7341,36600.0
2011-09-08 10:20:00,26.02,26.06,26.0,26.0,26600.0,16.7341,16.7598,16.7212,16.7212,26600.0
2011-09-08 10:30:00,26.0,26.1,26.0,26.07,33600.0,16.7212,16.7855,16.7212,16.7662,33600.0
2011-09-08 10:40:00,26.07,26.11,26.07,26.09,43000.0,16.7662,16.792,16.7662,16.7791,43000.0
2011-09-08 10:50:00,26.1,26.18,26.09,26.18,47800.0,16.7855,16.837,16.7791,16.837,47800.0
2011-09-08 11:00:00,26.18,26.26,26.18,26.23,54200.0,16.837,16.8884,16.837,16.8691,54200.0
2011-09-08 11:10:00,26.23,26.23,26.15,26.15,27800.0,16.8691,16.8691,16.8177,16.8177,27800.0
2011-09-08 11:20:00,26.15,26.16,26.12,26.13,13200.0,16.8177,16.8241,16.7984,16.8048,13200.0
2011-09-08 11:30:00,26.13,26.23,26.13,26.22,24000.0,16.8048,16.8691,16.8048,16.8627,24000.0
2011-09-08 11:40:00,26.22,26.22,26.08,26.08,38400.0,16.8627,16.8627,16.7727,16.7727,38400.0
2011-09-08 11:50:00,26.08,26.15,26.06,26.09,71200.0,16.7727,16.8177,16.7598,16.7791,71200.0
2011-09-08 12:00:00,26.09,26.15,26.06,26.15,33600.0,16.7791,16.8177,16.7598,16.8177,33600.0
2011-09-08 12:10:00,26.15,26.18,26.15,26.17,11600.0,16.8177,16.837,16.8177,16.8306,11600.0
2011-09-08 12:20:00,26.16,26.19,26.15,26.17,54400.0,16.8241,16.8434,16.8177,16.8306,54400.0
2011-09-08 12:30:00,26.16,26.19,26.13,26.18,17600.0,16.8241,16.8434,16.8048,16.837,17600.0
2011-09-08 12:40:00,26.18,26.2,26.17,26.18,16200.0,16.837,16.8498,16.8306,16.837,16200.0
2011-09-08 12:50:00,26.18,26.23,26.18,26.23,20800.0,16.837,16.8691,16.837,16.8691,20800.0
2011-09-08 13:00:00,26.23,26.23,26.18,26.21,24000.0,16.8691,16.8691,16.837,16.8563,24000.0
2011-09-08 13:10:00,26.21,26.21,26.14,26.15,13000.0,16.8563,16.8563,16.8113,16.8177,13000.0
2011-09-08 13:20:00,26.15,26.15,26.1,26.1,22400.0,16.8177,16.8177,16.7855,16.7855,22400.0
2011-09-08 13:30:00,26.11,26.15,26.02,26.09,54000.0,16.792,16.8177,16.7341,16.7791,54000.0
2011-09-08 13:40:00,26.08,26.08,25.95,25.99,31800.0,16.7727,16.7727,16.6891,16.7148,31800.0
2011-09-08 13:50:00,25.99,26.03,25.95,26.0,38600.0,16.7148,16.7405,16.6891,16.7212,38600.0
2011-09-08 14:00:00,25.99,26.02,25.96,26.02,106800.0,16.7148,16.7341,16.6955,16.7341,106800.0
2011-09-08 14:10:00,26.0,26.03,25.97,25.97,25600.0,16.7212,16.7405,16.7019,16.7019,25600.0
2011-09-08 14:20:00,25.97,25.97,25.89,25.93,47000.0,16.7019,16.7019,16.6505,16.6762,47000.0
2011-09-08 14:30:00,25.93,25.98,25.92,25.95,40400.0,16.6762,16.7084,16.6698,16.6891,40400.0
2011-09-08 14:40:00,25.95,25.99,25.95,25.96,33400.0,16.6891,16.7148,16.6891,16.6955,33400.0
2011-09-08 14:50:00,25.96,25.98,25.91,25.96,65800.0,16.6955,16.7084,16.6633,16.6955,65800.0
2011-09-08 15:00:00,25.95,25.96,25.86,25.9,65000.0,16.6891,16.6955,16.6312,16.6569,65000.0
2011-09-08 15:10:00,25.91,25.91,25.86,25.9,80400.0,16.6633,16.6633,16.6312,16.6569,80400.0
2011-09-08 15:20:00,25.89,25.93,25.88,25.93,61200.0,16.6505,16.6762,16.644,16.6762,61200.0
2011-09-08 15:30:00,25.93,25.95,25.91,25.93,70000.0,16.6762,16.6891,16.6633,16.6762,70000.0
2011-09-08 15:40:00,25.93,25.98,25.89,25.91,126600.0,16.6762,16.7084,16.6505,16.6633,126600.0
2011-09-08 15:50:00,25.91,25.91,25.84,25.85,177200.0,16.6633,16.6633,16.6183,16.6248,177200.0
2011-09-09 09:30:00,25.64,25.64,25.47,25.49,35600.0,16.4897,16.4897,16.3804,16.3932,35600.0
2011-09-09 09:40:00,25.48,25.48,25.36,25.4,52400.0,16.3868,16.3868,16.3096,16.3353,52400.0
2011-09-09 09:50:00,25.41,25.43,25.38,25.43,29800.0,16.3418,16.3546,16.3225,16.3546,29800.0
2011-09-09 10:00:00,25.42,25.46,25.39,25.39,55400.0,16.3482,16.3739,16.3289,16.3289,55400.0
2011-09-09 10:10:00,25.39,25.39,25.31,25.31,55200.0,16.3289,16.3289,16.2775,16.2775,55200.0
2011-09-09 10:20:00,25.31,25.36,25.29,25.35,56600.0,16.2775,16.3096,16.2646,16.3032,56600.0
2011-09-09 10:30:00,25.35,25.36,25.3,25.34,57400.0,16.3032,16.3096,16.271,16.2968,57400.0
2011-09-09 10:40:00,25.34,25.39,25.32,25.38,99400.0,16.2968,16.3289,16.2839,16.3225,99400.0
2011-09-09 10:50:00,25.38,25.39,25.33,25.34,62600.0,16.3225,16.3289,16.2903,16.2968,62600.0
2011-09-09 11:00:00,25.34,25.36,25.31,25.34,47800.0,16.2968,16.3096,16.2775,16.2968,47800.0
2011-09-09 11:10:00,25.35,25.39,25.25,25.25,93400.0,16.3032,16.3289,16.2389,16.2389,93400.0
2011-09-09 11:20:00,25.25,25.25,25.14,25.18,55200.0,16.2389,16.2389,16.1681,16.1939,55200.0
2011-09-09 11:30:00,25.18,25.23,25.17,25.21,35000.0,16.1939,16.226,16.1874,16.2132,35000.0
2011-09-09 11:40:00,25.21,25.21,25.13,25.14,64400.0,16.2132,16.2132,16.1617,16.1681,64400.0
2011-09-09 11:50:00,25.14,25.18,25.09,25.15,49400.0,16.1681,16.1939,16.136,16.1746,49400.0
2011-09-09 12:00:00,25.15,25.15,25.1,25.11,36000.0,16.1746,16.1746,16.1424,16.1488,36000.0
2011-09-09 12:10:00,25.11,25.11,25.08,25.11,25600.0,16.1488,16.1488,16.1295,16.1488,25600.0
2011-09-09 12:20:00,25.11,25.14,25.1,25.1,18400.0,16.1488,16.1681,16.1424,16.1424,18400.0
2011-09-09 12:30:00,25.1,25.11,25.04,25.06,28000.0,16.1424,16.1488,16.1038,16.1167,28000.0
2011-09-09 12:40:00,25.06,25.07,25.03,25.05,36400.0,16.1167,16.1231,16.0974,16.1103,36400.0
2011-09-09 12:50:00,25.04,25.12,25.03,25.11,67800.0,16.1038,16.1553,16.0974,16.1488,67800.0
2011-09-09 13:00:00,25.1,25.1,25.05,25.1,78000.0,16.1424,16.1424,16.1103,16.1424,78000.0
2011-09-09 13:10:00,25.09,25.14,25.07,25.1,74200.0,16.136,16.1681,16.1231,16.1424,74200.0
2011-09-09 13:20:00,25.09,25.1,25.03,25.06,93400.0,16.136,16.1424,16.0974,16.1167,93400.0
2011-09-09 13:30:00,25.05,25.08,25.03,25.08,56200.0,16.1103,16.1295,16.0974,16.1295,56200.0
2011-09-09 13:40:00,25.08,25.09,25.02,25.02,31600.0,16.1295,16.136,16.091,16.091,31600.0
2011-09-09 13:50:00,25.02,25.07,25.0,25.04,26000.0,16.091,16.1231,16.0781,16.1038,26000.0
2011-09-09 14:00:00,25.05,25.09,25.04,25.09,35000.0,16.1103,16.136,16.1038,16.136,35000.0
2011-09-09 14:10:00,25.09,25.09,25.03,25.06,34400.0,16.136,16.136,16.0974,16.1167,34400.0
2011-09-09 14:20:00,25.06,25.08,25.04,25.04,32800.0,16.1167,16.1295,16.1038,16.1038,32800.0
2011-09-09 14:30:00,25.04,25.05,25.0,25.03,49000.0,16.1038,16.1103,16.0781,16.0974,49000.0
2011-09-09 14:40:00,25.03,25.1,25.03,25.06,42800.0,16.0974,16.1424,16.0974,16.1167,42800.0
2011-09-09 14:50:00,25.05,25.06,25.03,25.05,47000.0,16.1103,16.1167,16.0974,16.1103,47000.0
2011-09-09 15:00:00,25.05,25.09,25.02,25.09,38200.0,16.1103,16.136,16.091,16.136,38200.0
2011-09-09 15:10:00,25.09,25.12,25.06,25.12,49000.0,16.136,16.1553,16.1167,16.1553,49000.0
2011-09-09 15:20:00,25.12,25.13,25.07,25.08,56200.0,16.1553,16.1617,16.1231,16.1295,56200.0
2011-09-09 15:30:00,25.08,25.18,25.07,25.18,79000.0,16.1295,16.1939,16.1231,16.1939,79000.0
2011-09-09 15:40:00,25.18,25.27,25.16,25.22,155600.0,16.1939,16.2517,16.181,16.2196,155600.0
2011-09-09 15:50:00,25.23,25.24,25.15,25.16,242600.0,16.226,16.2324,16.1746,16.181,242600.0
2011-09-12 09:30:00,25.05,25.15,24.96,25.11,56800.0,16.1103,16.1746,16.0524,16.1488,56800.0
2011-09-12 09:40:00,25.11,25.13,24.94,24.98,34600.0,16.1488,16.1617,16.0395,16.0652,34600.0
2011-09-12 09:50:00,24.97,25.06,24.92,25.02,45400.0,16.0588,16.1167,16.0266,16.091,45400.0
2011-09-12 10:00:00,25.03,25.08,24.97,24.98,144600.0,16.0974,16.1295,16.0588,16.0652,144600.0
2011-09-12 10:10:00,24.98,25.04,24.96,24.99,75400.0,16.0652,16.1038,16.0524,16.0717,75400.0
2011-09-12 10:20:00,24.99,25.02,24.91,24.91,61200.0,16.0717,16.091,16.0202,16.0202,61200.0
2011-09-12 10:30:00,24.92,24.98,24.92,24.98,38800.0,16.0266,16.0652,16.0266,16.0652,38800.0
2011-09-12 10:40:00,24.98,24.98,24.89,24.92,33000.0,16.0652,16.0652,16.0074,16.0266,33000.0
2011-09-12 10:50:00,24.91,24.93,24.81,24.81,71400.0,16.0202,16.0331,15.9559,15.9559,71400.0
2011-09-12 11:00:00,24.81,24.88,24.8,24.87,57400.0,15.9559,16.0009,15.9495,15.9945,57400.0
2011-09-12 11:10:00,24.87,24.9,24.82,24.89,48800.0,15.9945,16.0138,15.9623,16.0074,48800.0
2011-09-12 11:20:00,24.89,24.97,24.89,24.96,24600.0,16.0074,16.0588,16.0074,16.0524,24600.0
2011-09-12 11:30:00,24.96,24.98,24.93,24.98,30200.0,16.0524,16.0652,16.0331,16.0652,30200.0
2011-09-12 11:40:00,24.98,25.0,24.94,24.94,52800.0,16.0652,16.0781,16.0395,16.0395,52800.0
2011-09-12 11:50:00,24.95,24.96,24.92,24.93,24200.0,16.0459,16.0524,16.0266,16.0331,24200.0
2011-09-12 12:00:00,24.93,24.94,24.88,24.9,30200.0,16.0331,16.0395,16.0009,16.0138,30200.0
2011-09-12 12:10:00,24.9,24.91,24.88,24.9,52800.0,16.0138,16.0202,16.0009,16.0138,52800.0
2011-09-12 12:20:00,24.9,24.95,24.89,24.95,44200.0,16.0138,16.0459,16.0074,16.0459,44200.0
2011-09-12 12:30:00,24.95,24.95,24.9,24.91,70600.0,16.0459,16.0459,16.0138,16.0202,70600.0
2011-09-12 12:40:00,24.91,24.93,24.9,24.93,59200.0,16.0202,16.0331,16.0138,16.0331,59200.0
2011-09-12 12:50:00,24.93,24.96,24.93,24.96,23800.0,16.0331,16.0524,16.0331,16.0524,23800.0
2011-09-12 13:00:00,24.96,24.99,24.93,24.94,39400.0,16.0524,16.0717,16.0331,16.0395,39400.0
2011-09-12 13:10:00,24.94,24.97,24.93,24.94,42400.0,16.0395,16.0588,16.0331,16.0395,42400.0
2011-09-12 13:20:00,24.94,24.94,24.91,24.91,35000.0,16.0395,16.0395,16.0202,16.0202,35000.0
2011-09-12 13:30:00,24.91,24.92,24.85,24.87,39400.0,16.0202,16.0266,15.9816,15.9945,39400.0
2011-09-12 13:40:00,24.88,24.88,24.85,24.86,25200.0,16.0009,16.0009,15.9816,15.9881,25200.0
2011-09-12 13:50:00,24.86,24.92,24.86,24.91,30200.0,15.9881,16.0266,15.9881,16.0202,30200.0
2011-09-12 14:00:00,24.9,24.91,24.82,24.84,51200.0,16.0138,16.0202,15.9623,15.9752,51200.0
2011-09-12 14:10:00,24.83,24.83,24.79,24.79,36200.0,15.9688,15.9688,15.943,15.943,36200.0
2011-09-12 14:20:00,24.79,24.82,24.77,24.81,43200.0,15.943,15.9623,15.9302,15.9559,43200.0
2011-09-12 14:30:00,24.81,24.95,24.81,24.9,121800.0,15.9559,16.0459,15.9559,16.0138,121800.0
2011-09-12 14:40:00,24.91,24.95,24.86,24.88,185600.0,16.0202,16.0459,15.9881,16.0009,185600.0
2011-09-12 14:50:00,24.88,24.88,24.81,24.82,106600.0,16.0009,16.0009,15.9559,15.9623,106600.0
2011-09-12 15:00:00,24.83,24.85,24.8,24.82,120600.0,15.9688,15.9816,15.9495,15.9623,120600.0
2011-09-12 15:10:00,24.82,24.86,24.8,24.84,96800.0,15.9623,15.9881,15.9495,15.9752,96800.0
2011-09-12 15:20:00,24.84,24.96,24.82,24.92,170600.0,15.9752,16.0524,15.9623,16.0266,170600.0
2011-09-12 15:30:00,24.93,24.99,24.92,24.97,203800.0,16.0331,16.0717,16.0266,16.0588,203800.0
2011-09-12 15:40:00,24.97,25.11,24.97,25.08,212200.0,16.0588,16.1488,16.0588,16.1295,212200.0
2011-09-12 15:50:00,25.08,25.21,25.08,25.2,348400.0,16.1295,16.2132,16.1295,16.2067,348400.0
2011-09-13 09:30:00,25.2,25.29,25.18,25.2,118000.0,16.2067,16.2646,16.1939,16.2067,118000.0
2011-09-13 09:40:00,25.2,25.22,25.1,25.16,58600.0,16.2067,16.2196,16.1424,16.181,58600.0
2011-09-13 09:50:00,25.18,25.3,25.17,25.25,46000.0,16.1939,16.271,16.1874,16.2389,46000.0
2011-09-13 10:00:00,25.26,25.38,25.26,25.38,68000.0,16.2453,16.3225,16.2453,16.3225,68000.0
2011-09-13 10:10:00,25.38,25.41,25.33,25.35,76200.0,16.3225,16.3418,16.2903,16.3032,76200.0
2011-09-13 10:20:00,25.35,25.36,25.29,25.29,30200.0,16.3032,16.3096,16.2646,16.2646,30200.0
2011-09-13 10:30:00,25.28,25.31,25.2,25.27,63600.0,16.2582,16.2775,16.2067,16.2517,63600.0
2011-09-13 10:40:00,25.26,25.35,25.24,25.33,52600.0,16.2453,16.3032,16.2324,16.2903,52600.0
2011-09-13 10:50:00,25.33,25.35,25.25,25.28,44600.0,16.2903,16.3032,16.2389,16.2582,44600.0
2011-09-13 11:00:00,25.28,25.31,25.25,25.27,48200.0,16.2582,16.2775,16.2389,16.2517,48200.0
2011-09-13 11:10:00,25.28,25.31,25.25,25.25,37000.0,16.2582,16.2775,16.2389,16.2389,37000.0
2011-09-13 11:20:00,25.25,25.31,25.23,25.31,40400.0,16.2389,16.2775,16.226,16.2775,40400.0
2011-09-13 11:30:00,25.31,25.35,25.3,25.33,31400.0,16.2775,16.3032,16.271,16.2903,31400.0
2011-09-13 11:40:00,25.33,25.35,25.31,25.32,36600.0,16.2903,16.3032,16.2775,16.2839,36600.0
2011-09-13 11:50:00,25.31,25.33,25.29,25.29,16200.0,16.2775,16.2903,16.2646,16.2646,16200.0
2011-09-13 12:00:00,25.29,25.29,25.22,25.28,38600.0,16.2646,16.2646,16.2196,16.2582,38600.0
2011-09-13 12:10:00,25.28,25.32,25.27,25.31,25000.0,16.2582,16.2839,16.2517,16.2775,25000.0
2011-09-13 12:20:00,25.32,25.33,25.28,25.31,31600.0,16.2839,16.2903,16.2582,16.2775,31600.0
2011-09-13 12:30:00,25.31,25.34,25.29,25.33,24800.0,16.2775,16.2968,16.2646,16.2903,24800.0
2011-09-13 12:40:00,25.34,25.36,25.31,25.33,20200.0,16.2968,16.3096,16.2775,16.2903,20200.0
2011-09-13 12:50:00,25.33,25.36,25.3,25.36,23200.0,16.2903,16.3096,16.271,16.3096,23200.0
2011-09-13 13:00:00,25.37,25.41,25.37,25.4,30800.0,16.3161,16.3418,16.3161,16.3353,30800.0
2011-09-13 13:10:00,25.39,25.42,25.38,25.4,41200.0,16.3289,16.3482,16.3225,16.3353,41200.0
2011-09-13 13:20:00,25.4,25.41,25.39,25.4,22800.0,16.3353,16.3418,16.3289,16.3353,22800.0
2011-09-13 13:30:00,25.4,25.42,25.37,25.42,38200.0,16.3353,16.3482,16.3161,16.3482,38200.0
2011-09-13 13:40:00,25.42,25.46,25.42,25.44,51800.0,16.3482,16.3739,16.3482,16.3611,51800.0
2011-09-13 13:50:00,25.44,25.45,25.37,25.4,44600.0,16.3611,16.3675,16.3161,16.3353,44600.0
2011-09-13 14:00:00,25.39,25.42,25.38,25.4,39600.0,16.3289,16.3482,16.3225,16.3353,39600.0
2011-09-13 14:10:00,25.4,25.42,25.38,25.4,54400.0,16.3353,16.3482,16.3225,16.3353,54400.0
2011-09-13 14:20:00,25.41,25.44,25.4,25.43,43000.0,16.3418,16.3611,16.3353,16.3546,43000.0
2011-09-13 14:30:00,25.45,25.47,25.43,25.45,54200.0,16.3675,16.3804,16.3546,16.3675,54200.0
2011-09-13 14:40:00,25.46,25.47,25.4,25.4,43000.0,16.3739,16.3804,16.3353,16.3353,43000.0
2011-09-13 14:50:00,25.4,25.4,25.36,25.39,89000.0,16.3353,16.3353,16.3096,16.3289,89000.0
2011-09-13 15:00:00,25.39,25.41,25.34,25.36,64000.0,16.3289,16.3418,16.2968,16.3096,64000.0
2011-09-13 15:10:00,25.36,25.39,25.3,25.32,61400.0,16.3096,16.3289,16.271,16.2839,61400.0
2011-09-13 15:20:00,25.32,25.38,25.3,25.38,60800.0,16.2839,16.3225,16.271,16.3225,60800.0
2011-09-13 15:30:00,25.38,25.43,25.38,25.43,59200.0,16.3225,16.3546,16.3225,16.3546,59200.0
2011-09-13 15:40:00,25.43,25.5,25.41,25.49,73600.0,16.3546,16.3997,16.3418,16.3932,73600.0
2011-09-13 15:50:00,25.49,25.5,25.45,25.46,174800.0,16.3932,16.3997,16.3675,16.3739,174800.0
2011-09-14 09:30:00,25.6,25.63,25.52,25.52,35000.0,16.464,16.4833,16.4125,16.4125,35000.0
2011-09-14 09:40:00,25.52,25.58,25.49,25.58,20400.0,16.4125,16.4511,16.3932,16.4511,20400.0
2011-09-14 09:50:00,25.58,25.59,25.47,25.49,19200.0,16.4511,16.4575,16.3804,16.3932,19200.0
2011-09-14 10:00:00,25.48,25.5,25.43,25.49,32400.0,16.3868,16.3997,16.3546,16.3932,32400.0
2011-09-14 10:10:00,25.49,25.54,25.39,25.4,110000.0,16.3932,16.4254,16.3289,16.3353,110000.0
2011-09-14 10:20:00,25.4,25.5,25.36,25.5,71000.0,16.3353,16.3997,16.3096,16.3997,71000.0
2011-09-14 10:30:00,25.5,25.51,25.44,25.5,35200.0,16.3997,16.4061,16.3611,16.3997,35200.0
2011-09-14 10:40:00,25.52,25.53,25.47,25.48,37400.0,16.4125,16.419,16.3804,16.3868,37400.0
2011-09-14 10:50:00,25.48,25.55,25.48,25.54,25800.0,16.3868,16.4318,16.3868,16.4254,25800.0
2011-09-14 11:00:00,25.52,25.54,25.5,25.51,28600.0,16.4125,16.4254,16.3997,16.4061,28600.0
2011-09-14 11:10:00,25.52,25.55,25.51,25.52,22600.0,16.4125,16.4318,16.4061,16.4125,22600.0
2011-09-14 11:20:00,25.52,25.6,25.51,25.6,32600.0,16.4125,16.464,16.4061,16.464,32600.0
2011-09-14 11:30:00,25.58,25.61,25.57,25.6,25600.0,16.4511,16.4704,16.4447,16.464,25600.0
2011-09-14 11:40:00,25.59,25.62,25.56,25.61,21600.0,16.4575,16.4768,16.4382,16.4704,21600.0
2011-09-14 11:50:00,25.61,25.66,25.61,25.66,34400.0,16.4704,16.5026,16.4704,16.5026,34400.0
2011-09-14 12:00:00,25.67,25.68,25.63,25.64,27800.0,16.509,16.5154,16.4833,16.4897,27800.0
2011-09-14 12:10:00,25.65,25.66,25.64,25.64,20400.0,16.4961,16.5026,16.4897,16.4897,20400.0
2011-09-14 12:20:00,25.64,25.65,25.61,25.65,19800.0,16.4897,16.4961,16.4704,16.4961,19800.0
2011-09-14 12:30:00,25.66,25.68,25.65,25.68,30400.0,16.5026,16.5154,16.4961,16.5154,30400.0
2011-09-14 12:40:00,25.67,25.7,25.67,25.69,31400.0,16.509,16.5283,16.509,16.5219,31400.0
2011-09-14 12:50:00,25.69,25.7,25.66,25.68,26000.0,16.5219,16.5283,16.5026,16.5154,26000.0
2011-09-14 13:00:00,25.68,25.72,25.67,25.72,19400.0,16.5154,16.5411,16.509,16.5411,19400.0
2011-09-14 13:10:00,25.72,25.73,25.71,25.72,26400.0,16.5411,16.5476,16.5347,16.5411,26400.0
2011-09-14 13:20:00,25.72,25.73,25.69,25.71,39600.0,16.5411,16.5476,16.5219,16.5347,39600.0
2011-09-14 13:30:00,25.71,25.78,25.71,25.77,81400.0,16.5347,16.5797,16.5347,16.5733,81400.0
2011-09-14 13:40:00,25.76,25.8,25.75,25.78,64600.0,16.5669,16.5926,16.5604,16.5797,64600.0
2011-09-14 13:50:00,25.78,25.8,25.67,25.68,85200.0,16.5797,16.5926,16.509,16.5154,85200.0
2011-09-14 14:00:00,25.69,25.79,25.69,25.78,84000.0,16.5219,16.5862,16.5219,16.5797,84000.0
2011-09-14 14:10:00,25.78,25.82,25.75,25.81,44600.0,16.5797,16.6055,16.5604,16.599,44600.0
2011-09-14 14:20:00,25.81,25.83,25.78,25.8,80800.0,16.599,16.6119,16.5797,16.5926,80800.0
2011-09-14 14:30:00,25.8,25.8,25.75,25.77,80800.0,16.5926,16.5926,16.5604,16.5733,80800.0
2011-09-14 14:40:00,25.77,25.79,25.75,25.75,53000.0,16.5733,16.5862,16.5604,16.5604,53000.0
2011-09-14 14:50:00,25.75,25.8,25.75,25.8,92000.0,16.5604,16.5926,16.5604,16.5926,92000.0
2011-09-14 15:00:00,25.8,25.85,25.8,25.84,98400.0,16.5926,16.6248,16.5926,16.6183,98400.0
2011-09-14 15:10:00,25.85,25.89,25.84,25.89,36000.0,16.6248,16.6505,16.6183,16.6505,36000.0
2011-09-14 15:20:00,25.88,25.93,25.85,25.92,102200.0,16.644,16.6762,16.6248,16.6698,102200.0
2011-09-14 15:30:00,25.93,25.98,25.92,25.95,77400.0,16.6762,16.7084,16.6698,16.6891,77400.0
2011-09-14 15:40:00,25.95,25.96,25.71,25.74,169000.0,16.6891,16.6955,16.5347,16.554,169000.0
2011-09-14 15:50:00,25.75,25.81,25.73,25.73,196200.0,16.5604,16.599,16.5476,16.5476,196200.0
2011-09-15 09:30:00,25.87,25.91,25.78,25.8,35200.0,16.6376,16.6633,16.5797,16.5926,35200.0
2011-09-15 09:40:00,25.81,26.01,25.81,25.96,63800.0,16.599,16.7277,16.599,16.6955,63800.0
2011-09-15 09:50:00,25.95,25.98,25.93,25.97,15600.0,16.6891,16.7084,16.6762,16.7019,15600.0
2011-09-15 10:00:00,25.99,26.09,25.97,26.0,80200.0,16.7148,16.7791,16.7019,16.7212,80200.0
2011-09-15 10:10:00,26.0,26.0,25.9,25.96,33200.0,16.7212,16.7212,16.6569,16.6955,33200.0
2011-09-15 10:20:00,25.96,25.97,25.91,25.94,30200.0,16.6955,16.7019,16.6633,16.6826,30200.0
2011-09-15 10:30:00,25.94,25.94,25.88,25.88,58800.0,16.6826,16.6826,16.644,16.644,58800.0
2011-09-15 10:40:00,25.89,25.91,25.88,25.89,31600.0,16.6505,16.6633,16.644,16.6505,31600.0
2011-09-15 10:50:00,25.89,25.91,25.84,25.85,39600.0,16.6505,16.6633,16.6183,16.6248,39600.0
2011-09-15 11:00:00,25.84,25.92,25.84,25.92,33800.0,16.6183,16.6698,16.6183,16.6698,33800.0
2011-09-15 11:10:00,25.92,25.97,25.92,25.95,26200.0,16.6698,16.7019,16.6698,16.6891,26200.0
2011-09-15 11:20:00,25.96,25.99,25.92,25.96,33600.0,16.6955,16.7148,16.6698,16.6955,33600.0
2011-09-15 11:30:00,25.95,25.98,25.95,25.98,30000.0,16.6891,16.7084,16.6891,16.7084,30000.0
2011-09-15 11:40:00,25.98,26.0,25.97,25.98,32400.0,16.7084,16.7212,16.7019,16.7084,32400.0
2011-09-15 11:50:00,25.98,26.01,25.98,26.01,30000.0,16.7084,16.7277,16.7084,16.7277,30000.0
2011-09-15 12:00:00,26.01,26.01,25.99,26.01,64000.0,16.7277,16.7277,16.7148,16.7277,64000.0
2011-09-15 12:10:00,26.0,26.04,26.0,26.04,38800.0,16.7212,16.7469,16.7212,16.7469,38800.0
2011-09-15 12:20:00,26.04,26.04,26.02,26.03,15600.0,16.7469,16.7469,16.7341,16.7405,15600.0
2011-09-15 12:30:00,26.02,26.05,26.02,26.04,26600.0,16.7341,16.7534,16.7341,16.7469,26600.0
2011-09-15 12:40:00,26.04,26.05,26.03,26.03,27200.0,16.7469,16.7534,16.7405,16.7405,27200.0
2011-09-15 12:50:00,26.03,26.03,26.0,26.02,23200.0,16.7405,16.7405,16.7212,16.7341,23200.0
2011-09-15 13:00:00,26.02,26.05,26.02,26.04,31400.0,16.7341,16.7534,16.7341,16.7469,31400.0
2011-09-15 13:10:00,26.05,26.09,26.04,26.08,66200.0,16.7534,16.7791,16.7469,16.7727,66200.0
2011-09-15 13:20:00,26.08,26.08,26.06,26.06,26800.0,16.7727,16.7727,16.7598,16.7598,26800.0
2011-09-15 13:30:00,26.06,26.07,26.04,26.05,22800.0,16.7598,16.7662,16.7469,16.7534,22800.0
2011-09-15 13:40:00,26.05,26.09,26.05,26.06,54200.0,16.7534,16.7791,16.7534,16.7598,54200.0
2011-09-15 13:50:00,26.06,26.11,26.05,26.11,42600.0,16.7598,16.792,16.7534,16.792,42600.0
2011-09-15 14:00:00,26.11,26.13,26.1,26.12,47800.0,16.792,16.8048,16.7855,16.7984,47800.0
2011-09-15 14:10:00,26.13,26.16,26.11,26.12,46200.0,16.8048,16.8241,16.792,16.7984,46200.0
2011-09-15 14:20:00,26.12,26.12,26.05,26.05,26000.0,16.7984,16.7984,16.7534,16.7534,26000.0
2011-09-15 14:30:00,26.06,26.08,26.05,26.06,35200.0,16.7598,16.7727,16.7534,16.7598,35200.0
2011-09-15 14:40:00,26.07,26.09,26.06,26.08,31200.0,16.7662,16.7791,16.7598,16.7727,31200.0
2011-09-15 14:50:00,26.08,26.11,26.07,26.1,34800.0,16.7727,16.792,16.7662,16.7855,34800.0
2011-09-15 15:00:00,26.11,26.14,26.11,26.12,40000.0,16.792,16.8113,16.792,16.7984,40000.0
2011-09-15 15:10:00,26.11,26.11,26.06,26.06,42800.0,16.792,16.792,16.7598,16.7598,42800.0
2011-09-15 15:20:00,26.06,26.07,26.01,26.02,45200.0,16.7598,16.7662,16.7277,16.7341,45200.0
2011-09-15 15:30:00,26.02,26.09,26.01,26.09,64800.0,16.7341,16.7791,16.7277,16.7791,64800.0
2011-09-15 15:40:00,26.09,26.12,26.07,26.11,113200.0,16.7791,16.7984,16.7662,16.792,113200.0
2011-09-15 15:50:00,26.11,26.14,26.08,26.14,249600.0,16.792,16.8113,16.7727,16.8113,249600.0
2011-09-16 09:30:00,26.35,26.42,26.18,26.39,781200.0,16.9463,16.9913,16.837,16.972,781200.0
2011-09-16 09:40:00,26.41,26.56,26.41,26.52,62400.0,16.9849,17.0814,16.9849,17.0556,62400.0
2011-09-16 09:50:00,26.52,26.59,26.48,26.52,48200.0,17.0556,17.1007,17.0299,17.0556,48200.0
2011-09-16 10:00:00,26.53,26.57,26.43,26.49,88400.0,17.0621,17.0878,16.9978,17.0364,88400.0
2011-09-16 10:10:00,26.49,26.61,26.49,26.61,59800.0,17.0364,17.1135,17.0364,17.1135,59800.0
2011-09-16 10:20:00,26.61,26.61,26.55,26.57,48600.0,17.1135,17.1135,17.0749,17.0878,48600.0
2011-09-16 10:30:00,26.58,26.59,26.52,26.54,65200.0,17.0942,17.1007,17.0556,17.0685,65200.0
2011-09-16 10:40:00,26.54,26.66,26.54,26.63,195000.0,17.0685,17.1457,17.0685,17.1264,195000.0
2011-09-16 10:50:00,26.63,26.64,26.52,26.58,72400.0,17.1264,17.1328,17.0556,17.0942,72400.0
2011-09-16 11:00:00,26.59,26.64,26.59,26.63,47000.0,17.1007,17.1328,17.1007,17.1264,47000.0
2011-09-16 11:10:00,26.64,26.65,26.61,26.61,37800.0,17.1328,17.1393,17.1135,17.1135,37800.0
2011-09-16 11:20:00,26.61,26.61,26.56,26.6,35800.0,17.1135,17.1135,17.0814,17.1071,35800.0
2011-09-16 11:30:00,26.6,26.62,26.53,26.61,44800.0,17.1071,17.12,17.0621,17.1135,44800.0
2011-09-16 11:40:00,26.61,26.66,26.59,26.64,33800.0,17.1135,17.1457,17.1007,17.1328,33800.0
2011-09-16 11:50:00,26.65,26.67,26.64,26.64,27400.0,17.1393,17.1521,17.1328,17.1328,27400.0
2011-09-16 12:00:00,26.65,26.67,26.65,26.66,51400.0,17.1393,17.1521,17.1393,17.1457,51400.0
2011-09-16 12:10:00,26.66,26.66,26.62,26.62,35600.0,17.1457,17.1457,17.12,17.12,35600.0
2011-09-16 12:20:00,26.62,26.63,26.59,26.61,33600.0,17.12,17.1264,17.1007,17.1135,33600.0
2011-09-16 12:30:00,26.61,26.66,26.61,26.65,26600.0,17.1135,17.1457,17.1135,17.1393,26600.0
2011-09-16 12:40:00,26.65,26.69,26.65,26.67,33400.0,17.1393,17.165,17.1393,17.1521,33400.0
2011-09-16 12:50:00,26.67,26.67,26.64,26.65,48800.0,17.1521,17.1521,17.1328,17.1393,48800.0
2011-09-16 13:00:00,26.65,26.66,26.61,26.65,45200.0,17.1393,17.1457,17.1135,17.1393,45200.0
2011-09-16 13:10:00,26.65,26.67,26.63,26.63,29800.0,17.1393,17.1521,17.1264,17.1264,29800.0
2011-09-16 13:20:00,26.63,26.65,26.61,26.64,26400.0,17.1264,17.1393,17.1135,17.1328,26400.0
2011-09-16 13:30:00,26.63,26.64,26.56,26.6,48000.0,17.1264,17.1328,17.0814,17.1071,48000.0
2011-09-16 13:40:00,26.6,26.61,26.57,26.57,30800.0,17.1071,17.1135,17.0878,17.0878,30800.0
2011-09-16 13:50:00,26.57,26.59,26.55,26.55,40000.0,17.0878,17.1007,17.0749,17.0749,40000.0
2011-09-16 14:00:00,26.56,26.58,26.55,26.58,33800.0,17.0814,17.0942,17.0749,17.0942,33800.0
2011-09-16 14:10:00,26.57,26.58,26.53,26.57,40000.0,17.0878,17.0942,17.0621,17.0878,40000.0
2011-09-16 14:20:00,26.57,26.59,26.54,26.54,40600.0,17.0878,17.1007,17.0685,17.0685,40600.0
2011-09-16 14:30:00,26.54,26.59,26.54,26.59,36400.0,17.0685,17.1007,17.0685,17.1007,36400.0
2011-09-16 14:40:00,26.59,26.59,26.54,26.55,42000.0,17.1007,17.1007,17.0685,17.0749,42000.0
2011-09-16 14:50:00,26.56,26.59,26.56,26.58,61800.0,17.0814,17.1007,17.0814,17.0942,61800.0
2011-09-16 15:00:00,26.58,26.61,26.58,26.58,67400.0,17.0942,17.1135,17.0942,17.0942,67400.0
2011-09-16 15:10:00,26.58,26.6,26.56,26.57,53200.0,17.0942,17.1071,17.0814,17.0878,53200.0
2011-09-16 15:20:00,26.57,26.57,26.53,26.53,60600.0,17.0878,17.0878,17.0621,17.0621,60600.0
2011-09-16 15:30:00,26.54,26.6,26.53,26.56,98000.0,17.0685,17.1071,17.0621,17.0814,98000.0
2011-09-16 15:40:00,26.56,26.66,26.56,26.64,165000.0,17.0814,17.1457,17.0814,17.1328,165000.0
2011-09-16 15:50:00,26.64,26.67,26.61,26.65,352400.0,17.1328,17.1521,17.1135,17.1393,352400.0
2011-09-19 09:30:00,26.28,26.35,26.19,26.3,94200.0,16.9013,16.9463,16.8434,16.9142,94200.0
2011-09-19 09:40:00,26.27,26.3,26.22,26.25,67400.0,16.8949,16.9142,16.8627,16.882,67400.0
2011-09-19 09:50:00,26.24,26.27,26.2,26.23,72000.0,16.8756,16.8949,16.8498,16.8691,72000.0
2011-09-19 10:00:00,26.23,26.3,26.21,26.27,125000.0,16.8691,16.9142,16.8563,16.8949,125000.0
2011-09-19 10:10:00,26.27,26.29,26.25,26.28,82400.0,16.8949,16.9077,16.882,16.9013,82400.0
2011-09-19 10:20:00,26.28,26.32,26.26,26.29,78800.0,16.9013,16.927,16.8884,16.9077,78800.0
2011-09-19 10:30:00,26.29,26.33,26.27,26.28,55800.0,16.9077,16.9335,16.8949,16.9013,55800.0
2011-09-19 10:40:00,26.28,26.28,26.23,26.24,24200.0,16.9013,16.9013,16.8691,16.8756,24200.0
2011-09-19 10:50:00,26.23,26.26,26.18,26.18,37600.0,16.8691,16.8884,16.837,16.837,37600.0
2011-09-19 11:00:00,26.18,26.22,26.17,26.2,58600.0,16.837,16.8627,16.8306,16.8498,58600.0
2011-09-19 11:10:00,26.2,26.2,26.16,26.2,56800.0,16.8498,16.8498,16.8241,16.8498,56800.0
2011-09-19 11:20:00,26.2,26.21,26.18,26.2,44400.0,16.8498,16.8563,16.837,16.8498,44400.0
2011-09-19 11:30:00,26.2,26.24,26.18,26.24,47000.0,16.8498,16.8756,16.837,16.8756,47000.0
2011-09-19 11:40:00,26.24,26.28,26.21,26.27,66200.0,16.8756,16.9013,16.8563,16.8949,66200.0
2011-09-19 11:50:00,26.27,26.28,26.23,26.24,45000.0,16.8949,16.9013,16.8691,16.8756,45000.0
2011-09-19 12:00:00,26.24,26.27,26.24,26.27,33800.0,16.8756,16.8949,16.8756,16.8949,33800.0
2011-09-19 12:10:00,26.27,26.29,26.25,26.27,66000.0,16.8949,16.9077,16.882,16.8949,66000.0
2011-09-19 12:20:00,26.27,26.27,26.22,26.23,36200.0,16.8949,16.8949,16.8627,16.8691,36200.0
2011-09-19 12:30:00,26.23,26.24,26.21,26.21,46000.0,16.8691,16.8756,16.8563,16.8563,46000.0
2011-09-19 12:40:00,26.21,26.24,26.21,26.24,43200.0,16.8563,16.8756,16.8563,16.8756,43200.0
2011-09-19 12:50:00,26.23,26.26,26.22,26.25,45000.0,16.8691,16.8884,16.8627,16.882,45000.0
2011-09-19 13:00:00,26.25,26.25,26.22,26.23,52000.0,16.882,16.882,16.8627,16.8691,52000.0
2011-09-19 13:10:00,26.23,26.24,26.2,26.24,36600.0,16.8691,16.8756,16.8498,16.8756,36600.0
2011-09-19 13:20:00,26.23,26.25,26.22,26.23,44800.0,16.8691,16.882,16.8627,16.8691,44800.0
2011-09-19 13:30:00,26.23,26.23,26.21,26.22,38800.0,16.8691,16.8691,16.8563,16.8627,38800.0
2011-09-19 13:40:00,26.23,26.25,26.23,26.25,33800.0,16.8691,16.882,16.8691,16.882,33800.0
2011-09-19 13:50:00,26.25,26.26,26.23,26.25,93400.0,16.882,16.8884,16.8691,16.882,93400.0
2011-09-19 14:00:00,26.24,26.27,26.21,26.25,53200.0,16.8756,16.8949,16.8563,16.882,53200.0
2011-09-19 14:10:00,26.25,26.29,26.25,26.28,62200.0,16.882,16.9077,16.882,16.9013,62200.0
2011-09-19 14:20:00,26.28,26.31,26.25,26.25,50000.0,16.9013,16.9206,16.882,16.882,50000.0
2011-09-19 14:30:00,26.25,26.27,26.24,26.27,69800.0,16.882,16.8949,16.8756,16.8949,69800.0
2011-09-19 14:40:00,26.27,26.29,26.24,26.25,139200.0,16.8949,16.9077,16.8756,16.882,139200.0
2011-09-19 14:50:00,26.25,26.29,26.21,26.22,110400.0,16.882,16.9077,16.8563,16.8627,110400.0
2011-09-19 15:00:00,26.22,26.24,26.2,26.2,125600.0,16.8627,16.8756,16.8498,16.8498,125600.0
2011-09-19 15:10:00,26.2,26.31,26.19,26.27,197600.0,16.8498,16.9206,16.8434,16.8949,197600.0
2011-09-19 15:20:00,26.27,26.34,26.25,26.32,145600.0,16.8949,16.9399,16.882,16.927,145600.0
2011-09-19 15:30:00,26.32,26.38,26.32,26.36,169600.0,16.927,16.9656,16.927,16.9527,169600.0
2011-09-19 15:40:00,26.36,26.4,26.29,26.3,216600.0,16.9527,16.9785,16.9077,16.9142,216600.0
2011-09-19 15:50:00,26.3,26.33,26.27,26.28,284400.0,16.9142,16.9335,16.8949,16.9013,284400.0
2011-09-20 09:30:00,26.42,26.45,26.37,26.43,73600.0,16.9913,17.0106,16.9592,16.9978,73600.0
2011-09-20 09:40:00,26.44,26.45,26.24,26.28,72000.0,17.0042,17.0106,16.8756,16.9013,72000.0
2011-09-20 09:50:00,26.29,26.29,26.25,26.27,29200.0,16.9077,16.9077,16.882,16.8949,29200.0
2011-09-20 10:00:00,26.27,26.35,26.25,26.33,69600.0,16.8949,16.9463,16.882,16.9335,69600.0
2011-09-20 10:10:00,26.33,26.4,26.3,26.36,34800.0,16.9335,16.9785,16.9142,16.9527,34800.0
2011-09-20 10:20:00,26.36,26.43,26.36,26.42,36200.0,16.9527,16.9978,16.9527,16.9913,36200.0
2011-09-20 10:30:00,26.42,26.56,26.41,26.56,45600.0,16.9913,17.0814,16.9849,17.0814,45600.0
2011-09-20 10:40:00,26.56,26.63,26.56,26.62,49600.0,17.0814,17.1264,17.0814,17.12,49600.0
2011-09-20 10:50:00,26.62,26.74,26.62,26.74,52800.0,17.12,17.1971,17.12,17.1971,52800.0
2011-09-20 11:00:00,26.75,26.83,26.75,26.83,80000.0,17.2036,17.255,17.2036,17.255,80000.0
2011-09-20 11:10:00,26.83,26.83,26.74,26.75,75800.0,17.255,17.255,17.1971,17.2036,75800.0
2011-09-20 11:20:00,26.75,26.8,26.7,26.8,60000.0,17.2036,17.2357,17.1714,17.2357,60000.0
2011-09-20 11:30:00,26.8,26.83,26.78,26.81,33200.0,17.2357,17.255,17.2229,17.2422,33200.0
2011-09-20 11:40:00,26.81,26.83,26.78,26.78,55600.0,17.2422,17.255,17.2229,17.2229,55600.0
2011-09-20 11:50:00,26.78,26.78,26.71,26.72,29800.0,17.2229,17.2229,17.1778,17.1843,29800.0
2011-09-20 12:00:00,26.71,26.71,26.65,26.67,40200.0,17.1778,17.1778,17.1393,17.1521,40200.0
2011-09-20 12:10:00,26.68,26.73,26.66,26.73,29200.0,17.1585,17.1907,17.1457,17.1907,29200.0
2011-09-20 12:20:00,26.73,26.78,26.73,26.75,25000.0,17.1907,17.2229,17.1907,17.2036,25000.0
2011-09-20 12:30:00,26.75,26.75,26.7,26.7,20200.0,17.2036,17.2036,17.1714,17.1714,20200.0
2011-09-20 12:40:00,26.71,26.72,26.68,26.72,59800.0,17.1778,17.1843,17.1585,17.1843,59800.0
2011-09-20 12:50:00,26.72,26.78,26.72,26.75,54800.0,17.1843,17.2229,17.1843,17.2036,54800.0
2011-09-20 13:00:00,26.75,26.78,26.75,26.78,41200.0,17.2036,17.2229,17.2036,17.2229,41200.0
2011-09-20 13:10:00,26.78,26.84,26.78,26.83,40000.0,17.2229,17.2614,17.2229,17.255,40000.0
2011-09-20 13:20:00,26.83,26.86,26.83,26.86,31600.0,17.255,17.2743,17.255,17.2743,31600.0
2011-09-20 13:30:00,26.86,26.88,26.84,26.84,90000.0,17.2743,17.2872,17.2614,17.2614,90000.0
2011-09-20 13:40:00,26.84,26.85,26.82,26.84,34200.0,17.2614,17.2679,17.2486,17.2614,34200.0
2011-09-20 13:50:00,26.84,26.85,26.83,26.85,26200.0,17.2614,17.2679,17.255,17.2679,26200.0
2011-09-20 14:00:00,26.85,26.86,26.8,26.86,39600.0,17.2679,17.2743,17.2357,17.2743,39600.0
2011-09-20 14:10:00,26.86,26.86,26.84,26.85,29000.0,17.2743,17.2743,17.2614,17.2679,29000.0
2011-09-20 14:20:00,26.85,26.86,26.83,26.86,20400.0,17.2679,17.2743,17.255,17.2743,20400.0
2011-09-20 14:30:00,26.86,26.86,26.79,26.81,50200.0,17.2743,17.2743,17.2293,17.2422,50200.0
2011-09-20 14:40:00,26.81,26.82,26.8,26.8,40200.0,17.2422,17.2486,17.2357,17.2357,40200.0
2011-09-20 14:50:00,26.79,26.84,26.79,26.8,53000.0,17.2293,17.2614,17.2293,17.2357,53000.0
2011-09-20 15:00:00,26.8,26.82,26.75,26.75,68000.0,17.2357,17.2486,17.2036,17.2036,68000.0
2011-09-20 15:10:00,26.75,26.76,26.68,26.7,58400.0,17.2036,17.21,17.1585,17.1714,58400.0
2011-09-20 15:20:00,26.7,26.7,26.67,26.67,52800.0,17.1714,17.1714,17.1521,17.1521,52800.0
2011-09-20 15:30:00,26.67,26.67,26.64,26.65,87600.0,17.1521,17.1521,17.1328,17.1393,87600.0
2011-09-20 15:40:00,26.65,26.65,26.55,26.58,121400.0,17.1393,17.1393,17.0749,17.0942,121400.0
2011-09-20 15:50:00,26.58,26.59,26.53,26.55,185800.0,17.0942,17.1007,17.0621,17.0749,185800.0
2011-09-21 09:30:00,26.49,26.49,26.36,26.43,51400.0,17.0364,17.0364,16.9527,16.9978,51400.0
2011-09-21 09:40:00,26.43,26.48,26.36,26.46,27400.0,16.9978,17.0299,16.9527,17.0171,27400.0
2011-09-21 09:50:00,26.46,26.55,26.46,26.55,25800.0,17.0171,17.0749,17.0171,17.0749,25800.0
2011-09-21 10:00:00,26.55,26.63,26.55,26.57,91000.0,17.0749,17.1264,17.0749,17.0878,91000.0
2011-09-21 10:10:00,26.57,26.58,26.47,26.47,67200.0,17.0878,17.0942,17.0235,17.0235,67200.0
2011-09-21 10:20:00,26.48,26.49,26.36,26.38,69200.0,17.0299,17.0364,16.9527,16.9656,69200.0
2011-09-21 10:30:00,26.38,26.4,26.24,26.25,118400.0,16.9656,16.9785,16.8756,16.882,118400.0
2011-09-21 10:40:00,26.25,26.27,26.2,26.2,59000.0,16.882,16.8949,16.8498,16.8498,59000.0
2011-09-21 10:50:00,26.19,26.22,26.17,26.22,38800.0,16.8434,16.8627,16.8306,16.8627,38800.0
2011-09-21 11:00:00,26.21,26.28,26.2,26.27,26600.0,16.8563,16.9013,16.8498,16.8949,26600.0
2011-09-21 11:10:00,26.27,26.29,26.18,26.2,23400.0,16.8949,16.9077,16.837,16.8498,23400.0
2011-09-21 11:20:00,26.2,26.24,26.18,26.23,27200.0,16.8498,16.8756,16.837,16.8691,27200.0
2011-09-21 11:30:00,26.23,26.23,26.19,26.21,33800.0,16.8691,16.8691,16.8434,16.8563,33800.0
2011-09-21 11:40:00,26.2,26.24,26.19,26.22,28200.0,16.8498,16.8756,16.8434,16.8627,28200.0
2011-09-21 11:50:00,26.22,26.23,26.2,26.22,38000.0,16.8627,16.8691,16.8498,16.8627,38000.0
2011-09-21 12:00:00,26.23,26.25,26.2,26.2,51600.0,16.8691,16.882,16.8498,16.8498,51600.0
2011-09-21 12:10:00,26.2,26.25,26.2,26.23,37600.0,16.8498,16.882,16.8498,16.8691,37600.0
2011-09-21 12:20:00,26.23,26.23,26.14,26.16,143600.0,16.8691,16.8691,16.8113,16.8241,143600.0
2011-09-21 12:30:00,26.15,26.33,26.15,26.3,58000.0,16.8177,16.9335,16.8177,16.9142,58000.0
2011-09-21 12:40:00,26.31,26.32,26.22,26.23,33800.0,16.9206,16.927,16.8627,16.8691,33800.0
2011-09-21 12:50:00,26.23,26.24,26.2,26.22,43000.0,16.8691,16.8756,16.8498,16.8627,43000.0
2011-09-21 13:00:00,26.23,26.26,26.18,26.25,68000.0,16.8691,16.8884,16.837,16.882,68000.0
2011-09-21 13:10:00,26.25,26.26,26.2,26.22,37000.0,16.882,16.8884,16.8498,16.8627,37000.0
2011-09-21 13:20:00,26.22,26.29,26.22,26.27,24000.0,16.8627,16.9077,16.8627,16.8949,24000.0
2011-09-21 13:30:00,26.27,26.28,26.24,26.25,29200.0,16.8949,16.9013,16.8756,16.882,29200.0
2011-09-21 13:40:00,26.25,26.29,26.25,26.27,20600.0,16.882,16.9077,16.882,16.8949,20600.0
2011-09-21 13:50:00,26.27,26.3,26.26,26.28,26400.0,16.8949,16.9142,16.8884,16.9013,26400.0
2011-09-21 14:00:00,26.29,26.35,26.27,26.32,60400.0,16.9077,16.9463,16.8949,16.927,60400.0
2011-09-21 14:10:00,26.32,26.34,26.3,26.31,50400.0,16.927,16.9399,16.9142,16.9206,50400.0
2011-09-21 14:20:00,26.31,26.45,25.98,26.2,184400.0,16.9206,17.0106,16.7084,16.8498,184400.0
2011-09-21 14:30:00,26.22,26.25,25.99,26.05,67000.0,16.8627,16.882,16.7148,16.7534,67000.0
2011-09-21 14:40:00,26.04,26.12,26.02,26.12,123400.0,16.7469,16.7984,16.7341,16.7984,123400.0
2011-09-21 14:50:00,26.11,26.12,26.04,26.04,61200.0,16.792,16.7984,16.7469,16.7469,61200.0
2011-09-21 15:00:00,26.03,26.12,26.0,26.11,119800.0,16.7405,16.7984,16.7212,16.792,119800.0
2011-09-21 15:10:00,26.11,26.16,26.09,26.12,81400.0,16.792,16.8241,16.7791,16.7984,81400.0
2011-09-21 15:20:00,26.13,26.16,26.03,26.05,76200.0,16.8048,16.8241,16.7405,16.7534,76200.0
2011-09-21 15:30:00,26.05,26.06,25.88,25.9,112800.0,16.7534,16.7598,16.644,16.6569,112800.0
2011-09-21 15:40:00,25.9,25.91,25.84,25.84,158000.0,16.6569,16.6633,16.6183,16.6183,158000.0
2011-09-21 15:50:00,25.83,25.84,25.66,25.67,534800.0,16.6119,16.6183,16.5026,16.509,534800.0
2011-09-22 09:30:00,25.17,25.22,25.0,25.13,102200.0,16.1874,16.2196,16.0781,16.1617,102200.0
2011-09-22 09:40:00,25.14,25.23,25.11,25.15,198800.0,16.1681,16.226,16.1488,16.1746,198800.0
2011-09-22 09:50:00,25.18,25.18,25.04,25.04,78200.0,16.1939,16.1939,16.1038,16.1038,78200.0
2011-09-22 10:00:00,25.04,25.11,24.98,25.11,127000.0,16.1038,16.1488,16.0652,16.1488,127000.0
2011-09-22 10:10:00,25.11,25.14,25.03,25.06,128800.0,16.1488,16.1681,16.0974,16.1167,128800.0
2011-09-22 10:20:00,25.06,25.15,25.06,25.08,155600.0,16.1167,16.1746,16.1167,16.1295,155600.0
2011-09-22 10:30:00,25.08,25.1,25.03,25.03,105200.0,16.1295,16.1424,16.0974,16.0974,105200.0
2011-09-22 10:40:00,25.04,25.06,25.0,25.05,48600.0,16.1038,16.1167,16.0781,16.1103,48600.0
2011-09-22 10:50:00,25.05,25.05,24.93,24.96,111200.0,16.1103,16.1103,16.0331,16.0524,111200.0
2011-09-22 11:00:00,24.95,24.98,24.88,24.9,172000.0,16.0459,16.0652,16.0009,16.0138,172000.0
2011-09-22 11:10:00,24.9,24.92,24.81,24.85,114000.0,16.0138,16.0266,15.9559,15.9816,114000.0
2011-09-22 11:20:00,24.85,24.91,24.84,24.88,88000.0,15.9816,16.0202,15.9752,16.0009,88000.0
2011-09-22 11:30:00,24.88,24.9,24.82,24.87,254600.0,16.0009,16.0138,15.9623,15.9945,254600.0
2011-09-22 11:40:00,24.88,24.92,24.83,24.84,89200.0,16.0009,16.0266,15.9688,15.9752,89200.0
2011-09-22 11:50:00,24.84,24.86,24.79,24.79,56400.0,15.9752,15.9881,15.943,15.943,56400.0
2011-09-22 12:00:00,24.79,24.84,24.77,24.79,92800.0,15.943,15.9752,15.9302,15.943,92800.0
2011-09-22 12:10:00,24.79,24.85,24.77,24.83,81000.0,15.943,15.9816,15.9302,15.9688,81000.0
2011-09-22 12:20:00,24.83,24.86,24.8,24.81,128200.0,15.9688,15.9881,15.9495,15.9559,128200.0
2011-09-22 12:30:00,24.81,24.84,24.8,24.81,61200.0,15.9559,15.9752,15.9495,15.9559,61200.0
2011-09-22 12:40:00,24.82,24.86,24.81,24.86,82800.0,15.9623,15.9881,15.9559,15.9881,82800.0
2011-09-22 12:50:00,24.86,24.86,24.83,24.85,96000.0,15.9881,15.9881,15.9688,15.9816,96000.0
2011-09-22 13:00:00,24.86,24.87,24.8,24.8,95200.0,15.9881,15.9945,15.9495,15.9495,95200.0
2011-09-22 13:10:00,24.8,24.82,24.79,24.8,43400.0,15.9495,15.9623,15.943,15.9495,43400.0
2011-09-22 13:20:00,24.8,24.82,24.75,24.79,78600.0,15.9495,15.9623,15.9173,15.943,78600.0
2011-09-22 13:30:00,24.78,24.85,24.74,24.84,135800.0,15.9366,15.9816,15.9109,15.9752,135800.0
2011-09-22 13:40:00,24.84,24.99,24.83,24.97,152600.0,15.9752,16.0717,15.9688,16.0588,152600.0
2011-09-22 13:50:00,24.97,24.97,24.81,24.81,169600.0,16.0588,16.0588,15.9559,15.9559,169600.0
2011-09-22 14:00:00,24.82,24.85,24.71,24.75,116200.0,15.9623,15.9816,15.8916,15.9173,116200.0
2011-09-22 14:10:00,24.75,24.75,24.67,24.69,123400.0,15.9173,15.9173,15.8659,15.8787,123400.0
2011-09-22 14:20:00,24.69,24.87,24.69,24.73,489800.0,15.8787,15.9945,15.8787,15.9045,489800.0
2011-09-22 14:30:00,24.73,24.73,24.63,24.66,125200.0,15.9045,15.9045,15.8401,15.8594,125200.0
2011-09-22 14:40:00,24.66,24.75,24.66,24.72,142600.0,15.8594,15.9173,15.8594,15.898,142600.0
2011-09-22 14:50:00,24.71,24.73,24.61,24.63,108400.0,15.8916,15.9045,15.8273,15.8401,108400.0
2011-09-22 15:00:00,24.62,24.7,24.6,24.7,93800.0,15.8337,15.8852,15.8208,15.8852,93800.0
2011-09-22 15:10:00,24.7,24.74,24.67,24.72,81800.0,15.8852,15.9109,15.8659,15.898,81800.0
2011-09-22 15:20:00,24.71,24.71,24.58,24.66,173600.0,15.8916,15.8916,15.808,15.8594,173600.0
2011-09-22 15:30:00,24.66,24.8,24.63,24.8,364800.0,15.8594,15.9495,15.8401,15.9495,364800.0
2011-09-22 15:40:00,24.8,24.94,24.73,24.91,291600.0,15.9495,16.0395,15.9045,16.0202,291600.0
2011-09-22 15:50:00,24.9,24.92,24.81,24.86,563000.0,16.0138,16.0266,15.9559,15.9881,563000.0
2011-09-23 09:30:00,24.82,24.9,24.75,24.86,64800.0,15.9623,16.0138,15.9173,15.9881,64800.0
2011-09-23 09:40:00,24.85,24.98,24.81,24.83,66600.0,15.9816,16.0652,15.9559,15.9688,66600.0
2011-09-23 09:50:00,24.84,25.0,24.81,24.95,89000.0,15.9752,16.0781,15.9559,16.0459,89000.0
2011-09-23 10:00:00,24.96,25.0,24.93,24.98,233600.0,16.0524,16.0781,16.0331,16.0652,233600.0
2011-09-23 10:10:00,24.98,25.0,24.88,24.88,59200.0,16.0652,16.0781,16.0009,16.0009,59200.0
2011-09-23 10:20:00,24.88,24.91,24.81,24.91,77600.0,16.0009,16.0202,15.9559,16.0202,77600.0
2011-09-23 10:30:00,24.92,24.99,24.92,24.97,80400.0,16.0266,16.0717,16.0266,16.0588,80400.0
2011-09-23 10:40:00,24.97,25.04,24.92,25.03,92000.0,16.0588,16.1038,16.0266,16.0974,92000.0
2011-09-23 10:50:00,25.02,25.05,24.97,25.0,67600.0,16.091,16.1103,16.0588,16.0781,67600.0
2011-09-23 11:00:00,25.0,25.05,24.95,25.05,90800.0,16.0781,16.1103,16.0459,16.1103,90800.0
2011-09-23 11:10:00,25.06,25.06,24.99,25.02,147600.0,16.1167,16.1167,16.0717,16.091,147600.0
2011-09-23 11:20:00,25.02,25.03,24.96,24.98,54000.0,16.091,16.0974,16.0524,16.0652,54000.0
2011-09-23 11:30:00,24.97,24.99,24.95,24.99,36800.0,16.0588,16.0717,16.0459,16.0717,36800.0
2011-09-23 11:40:00,24.98,24.99,24.97,24.98,38800.0,16.0652,16.0717,16.0588,16.0652,38800.0
2011-09-23 11:50:00,24.98,25.02,24.96,25.0,44400.0,16.0652,16.091,16.0524,16.0781,44400.0
2011-09-23 12:00:00,25.0,25.0,24.95,24.98,71400.0,16.0781,16.0781,16.0459,16.0652,71400.0
2011-09-23 12:10:00,24.98,25.06,24.97,25.03,72800.0,16.0652,16.1167,16.0588,16.0974,72800.0
2011-09-23 12:20:00,25.04,25.06,24.98,25.0,51600.0,16.1038,16.1167,16.0652,16.0781,51600.0
2011-09-23 12:30:00,25.0,25.05,24.99,25.02,90400.0,16.0781,16.1103,16.0717,16.091,90400.0
2011-09-23 12:40:00,25.02,25.07,24.93,24.98,136400.0,16.091,16.1231,16.0331,16.0652,136400.0
2011-09-23 12:50:00,24.98,25.01,24.95,24.96,122800.0,16.0652,16.0845,16.0459,16.0524,122800.0
2011-09-23 13:00:00,24.96,25.0,24.93,24.95,57400.0,16.0524,16.0781,16.0331,16.0459,57400.0
2011-09-23 13:10:00,24.96,25.03,24.96,25.0,42600.0,16.0524,16.0974,16.0524,16.0781,42600.0
2011-09-23 13:20:00,25.0,25.05,24.98,25.0,38200.0,16.0781,16.1103,16.0652,16.0781,38200.0
2011-09-23 13:30:00,25.0,25.1,25.0,25.04,53000.0,16.0781,16.1424,16.0781,16.1038,53000.0
2011-09-23 13:40:00,25.04,25.15,25.03,25.15,85200.0,16.1038,16.1746,16.0974,16.1746,85200.0
2011-09-23 13:50:00,25.15,25.18,25.06,25.1,137200.0,16.1746,16.1939,16.1167,16.1424,137200.0
2011-09-23 14:00:00,25.1,25.14,25.06,25.08,34200.0,16.1424,16.1681,16.1167,16.1295,34200.0
2011-09-23 14:10:00,25.08,25.1,25.03,25.04,23200.0,16.1295,16.1424,16.0974,16.1038,23200.0
2011-09-23 14:20:00,25.04,25.04,24.94,24.94,20000.0,16.1038,16.1038,16.0395,16.0395,20000.0
2011-09-23 14:30:00,24.95,24.99,24.95,24.96,25800.0,16.0459,16.0717,16.0459,16.0524,25800.0
2011-09-23 14:40:00,24.97,24.98,24.89,24.9,39800.0,16.0588,16.0652,16.0074,16.0138,39800.0
2011-09-23 14:50:00,24.9,24.93,24.86,24.86,35000.0,16.0138,16.0331,15.9881,15.9881,35000.0
2011-09-23 15:00:00,24.87,24.97,24.86,24.94,56200.0,15.9945,16.0588,15.9881,16.0395,56200.0
2011-09-23 15:10:00,24.94,25.04,24.93,25.02,42000.0,16.0395,16.1038,16.0331,16.091,42000.0
2011-09-23 15:20:00,25.02,25.09,25.02,25.08,106600.0,16.091,16.136,16.091,16.1295,106600.0
2011-09-23 15:30:00,25.08,25.12,25.05,25.11,95200.0,16.1295,16.1553,16.1103,16.1488,95200.0
2011-09-23 15:40:00,25.11,25.13,25.03,25.06,146600.0,16.1488,16.1617,16.0974,16.1167,146600.0
2011-09-23 15:50:00,25.05,25.11,25.03,25.1,147400.0,16.1103,16.1488,16.0974,16.1424,147400.0
2011-09-26 09:30:00,25.36,25.42,25.25,25.25,64600.0,16.3096,16.3482,16.2389,16.2389,64600.0
2011-09-26 09:40:00,25.25,25.36,25.23,25.3,84400.0,16.2389,16.3096,16.226,16.271,84400.0
2011-09-26 09:50:00,25.27,25.28,25.17,25.22,45800.0,16.2517,16.2582,16.1874,16.2196,45800.0
2011-09-26 10:00:00,25.2,25.25,25.16,25.17,91800.0,16.2067,16.2389,16.181,16.1874,91800.0
2011-09-26 10:10:00,25.17,25.17,25.08,25.11,95400.0,16.1874,16.1874,16.1295,16.1488,95400.0
2011-09-26 10:20:00,25.1,25.13,25.06,25.12,70200.0,16.1424,16.1617,16.1167,16.1553,70200.0
2011-09-26 10:30:00,25.11,25.14,25.05,25.08,70000.0,16.1488,16.1681,16.1103,16.1295,70000.0
2011-09-26 10:40:00,25.08,25.13,25.03,25.03,72200.0,16.1295,16.1617,16.0974,16.0974,72200.0
2011-09-26 10:50:00,25.04,25.16,25.04,25.08,65000.0,16.1038,16.181,16.1038,16.1295,65000.0
2011-09-26 11:00:00,25.1,25.14,25.09,25.1,56800.0,16.1424,16.1681,16.136,16.1424,56800.0
2011-09-26 11:10:00,25.11,25.14,25.07,25.13,60600.0,16.1488,16.1681,16.1231,16.1617,60600.0
2011-09-26 11:20:00,25.13,25.18,25.1,25.16,51200.0,16.1617,16.1939,16.1424,16.181,51200.0
2011-09-26 11:30:00,25.15,25.2,25.12,25.18,53600.0,16.1746,16.2067,16.1553,16.1939,53600.0
2011-09-26 11:40:00,25.18,25.28,25.18,25.25,53400.0,16.1939,16.2582,16.1939,16.2389,53400.0
2011-09-26 11:50:00,25.25,25.27,25.21,25.24,48800.0,16.2389,16.2517,16.2132,16.2324,48800.0
2011-09-26 12:00:00,25.23,25.25,25.19,25.22,36600.0,16.226,16.2389,16.2003,16.2196,36600.0
2011-09-26 12:10:00,25.22,25.22,25.17,25.21,26400.0,16.2196,16.2196,16.1874,16.2132,26400.0
2011-09-26 12:20:00,25.22,25.25,25.18,25.19,30600.0,16.2196,16.2389,16.1939,16.2003,30600.0
2011-09-26 12:30:00,25.19,25.2,25.16,25.17,30400.0,16.2003,16.2067,16.181,16.1874,30400.0
2011-09-26 12:40:00,25.17,25.18,25.11,25.12,51000.0,16.1874,16.1939,16.1488,16.1553,51000.0
2011-09-26 12:50:00,25.13,25.16,25.1,25.16,38400.0,16.1617,16.181,16.1424,16.181,38400.0
2011-09-26 13:00:00,25.16,25.16,25.1,25.13,52000.0,16.181,16.181,16.1424,16.1617,52000.0
2011-09-26 13:10:00,25.14,25.14,25.08,25.09,36400.0,16.1681,16.1681,16.1295,16.136,36400.0
2011-09-26 13:20:00,25.11,25.15,25.1,25.11,15800.0,16.1488,16.1746,16.1424,16.1488,15800.0
2011-09-26 13:30:00,25.12,25.17,25.07,25.11,62000.0,16.1553,16.1874,16.1231,16.1488,62000.0
2011-09-26 13:40:00,25.11,25.16,25.08,25.11,70000.0,16.1488,16.181,16.1295,16.1488,70000.0
2011-09-26 13:50:00,25.11,25.2,25.1,25.18,40600.0,16.1488,16.2067,16.1424,16.1939,40600.0
2011-09-26 14:00:00,25.18,25.26,25.17,25.22,69600.0,16.1939,16.2453,16.1874,16.2196,69600.0
2011-09-26 14:10:00,25.22,25.23,25.17,25.2,33000.0,16.2196,16.226,16.1874,16.2067,33000.0
2011-09-26 14:20:00,25.19,25.22,25.17,25.18,33600.0,16.2003,16.2196,16.1874,16.1939,33600.0
2011-09-26 14:30:00,25.18,25.25,25.16,25.21,34400.0,16.1939,16.2389,16.181,16.2132,34400.0
2011-09-26 14:40:00,25.21,25.25,25.18,25.18,31800.0,16.2132,16.2389,16.1939,16.1939,31800.0
2011-09-26 14:50:00,25.18,25.18,25.14,25.17,28200.0,16.1939,16.1939,16.1681,16.1874,28200.0
2011-09-26 15:00:00,25.18,25.22,25.15,25.17,63600.0,16.1939,16.2196,16.1746,16.1874,63600.0
2011-09-26 15:10:00,25.18,25.23,25.18,25.22,34000.0,16.1939,16.226,16.1939,16.2196,34000.0
2011-09-26 15:20:00,25.22,25.26,25.2,25.26,30000.0,16.2196,16.2453,16.2067,16.2453,30000.0
2011-09-26 15:30:00,25.26,25.26,25.18,25.22,46000.0,16.2453,16.2453,16.1939,16.2196,46000.0
2011-09-26 15:40:00,25.22,25.25,25.2,25.25,63400.0,16.2196,16.2389,16.2067,16.2389,63400.0
2011-09-26 15:50:00,25.25,25.35,25.25,25.32,241400.0,16.2389,16.3032,16.2389,16.2839,241400.0
2011-09-27 09:30:00,25.58,25.58,25.36,25.41,115200.0,16.6059,16.6059,16.4631,16.4956,115200.0
2011-09-27 09:40:00,25.41,25.53,25.4,25.49,79600.0,16.4956,16.5735,16.4891,16.5475,79600.0
2011-09-27 09:50:00,25.5,25.61,25.5,25.52,47800.0,16.554,16.6254,16.554,16.567,47800.0
2011-09-27 10:00:00,25.53,25.65,25.51,25.6,117400.0,16.5735,16.6514,16.5605,16.6189,117400.0
2011-09-27 10:10:00,25.6,25.63,25.55,25.6,83000.0,16.6189,16.6384,16.5864,16.6189,83000.0
2011-09-27 10:20:00,25.61,25.7,25.6,25.68,64800.0,16.6254,16.6838,16.6189,16.6708,64800.0
2011-09-27 10:30:00,25.67,25.69,25.59,25.63,51600.0,16.6643,16.6773,16.6124,16.6384,51600.0
2011-09-27 10:40:00,25.61,25.68,25.61,25.64,67800.0,16.6254,16.6708,16.6254,16.6449,67800.0
2011-09-27 10:50:00,25.64,25.73,25.63,25.72,56800.0,16.6449,16.7033,16.6384,16.6968,56800.0
2011-09-27 11:00:00,25.73,25.78,25.69,25.75,70400.0,16.7033,16.7357,16.6773,16.7163,70400.0
2011-09-27 11:10:00,25.78,25.79,25.67,25.67,95200.0,16.7357,16.7422,16.6643,16.6643,95200.0
2011-09-27 11:20:00,25.67,25.7,25.64,25.67,50600.0,16.6643,16.6838,16.6449,16.6643,50600.0
2011-09-27 11:30:00,25.67,25.75,25.67,25.74,49800.0,16.6643,16.7163,16.6643,16.7098,49800.0
2011-09-27 11:40:00,25.74,25.74,25.7,25.72,33600.0,16.7098,16.7098,16.6838,16.6968,33600.0
2011-09-27 11:50:00,25.71,25.74,25.68,25.73,37800.0,16.6903,16.7098,16.6708,16.7033,37800.0
2011-09-27 12:00:00,25.73,25.74,25.72,25.74,26800.0,16.7033,16.7098,16.6968,16.7098,26800.0
2011-09-27 12:10:00,25.74,25.77,25.73,25.75,24200.0,16.7098,16.7293,16.7033,16.7163,24200.0
2011-09-27 12:20:00,25.75,25.79,25.7,25.71,29200.0,16.7163,16.7422,16.6838,16.6903,29200.0
2011-09-27 12:30:00,25.72,25.72,25.65,25.67,28000.0,16.6968,16.6968,16.6514,16.6643,28000.0
2011-09-27 12:40:00,25.67,25.68,25.64,25.66,24400.0,16.6643,16.6708,16.6449,16.6578,24400.0
2011-09-27 12:50:00,25.66,25.68,25.65,25.67,20800.0,16.6578,16.6708,16.6514,16.6643,20800.0
2011-09-27 13:00:00,25.67,25.7,25.64,25.7,35000.0,16.6643,16.6838,16.6449,16.6838,35000.0
2011-09-27 13:10:00,25.7,25.78,25.7,25.78,95600.0,16.6838,16.7357,16.6838,16.7357,95600.0
2011-09-27 13:20:00,25.78,25.8,25.75,25.76,38200.0,16.7357,16.7487,16.7163,16.7228,38200.0
2011-09-27 13:30:00,25.76,25.76,25.7,25.75,28200.0,16.7228,16.7228,16.6838,16.7163,28200.0
2011-09-27 13:40:00,25.75,25.76,25.74,25.75,16200.0,16.7163,16.7228,16.7098,16.7163,16200.0
2011-09-27 13:50:00,25.75,25.78,25.73,25.73,20800.0,16.7163,16.7357,16.7033,16.7033,20800.0
2011-09-27 14:00:00,25.73,25.75,25.72,25.74,22000.0,16.7033,16.7163,16.6968,16.7098,22000.0
2011-09-27 14:10:00,25.75,25.79,25.74,25.78,21400.0,16.7163,16.7422,16.7098,16.7357,21400.0
2011-09-27 14:20:00,25.78,25.79,25.77,25.77,24000.0,16.7357,16.7422,16.7293,16.7293,24000.0
2011-09-27 14:30:00,25.77,25.81,25.77,25.77,25600.0,16.7293,16.7552,16.7293,16.7293,25600.0
2011-09-27 14:40:00,25.78,25.79,25.73,25.73,25600.0,16.7357,16.7422,16.7033,16.7033,25600.0
2011-09-27 14:50:00,25.73,25.77,25.72,25.75,33600.0,16.7033,16.7293,16.6968,16.7163,33600.0
2011-09-27 15:00:00,25.75,25.75,25.66,25.68,42600.0,16.7163,16.7163,16.6578,16.6708,42600.0
2011-09-27 15:10:00,25.69,25.7,25.64,25.66,29800.0,16.6773,16.6838,16.6449,16.6578,29800.0
2011-09-27 15:20:00,25.66,25.66,25.57,25.58,63000.0,16.6578,16.6578,16.5994,16.6059,63000.0
2011-09-27 15:30:00,25.58,25.6,25.54,25.54,61000.0,16.6059,16.6189,16.5799,16.5799,61000.0
2011-09-27 15:40:00,25.54,25.55,25.41,25.43,134000.0,16.5799,16.5864,16.4956,16.5085,134000.0
2011-09-27 15:50:00,25.43,25.53,25.39,25.52,302600.0,16.5085,16.5735,16.4826,16.567,302600.0
2011-09-28 09:30:00,25.52,25.61,25.5,25.61,86000.0,16.567,16.6254,16.554,16.6254,86000.0
2011-09-28 09:40:00,25.6,25.88,25.56,25.88,150000.0,16.6189,16.8007,16.5929,16.8007,150000.0
2011-09-28 09:50:00,25.85,25.96,25.84,25.87,114200.0,16.7812,16.8526,16.7747,16.7942,114200.0
2011-09-28 10:00:00,25.86,25.91,25.81,25.82,63800.0,16.7877,16.8201,16.7552,16.7617,63800.0
2011-09-28 10:10:00,25.82,25.86,25.68,25.71,53800.0,16.7617,16.7877,16.6708,16.6903,53800.0
2011-09-28 10:20:00,25.71,25.71,25.61,25.66,114400.0,16.6903,16.6903,16.6254,16.6578,114400.0
2011-09-28 10:30:00,25.65,25.67,25.61,25.63,59600.0,16.6514,16.6643,16.6254,16.6384,59600.0
2011-09-28 10:40:00,25.63,25.76,25.61,25.75,36000.0,16.6384,16.7228,16.6254,16.7163,36000.0
2011-09-28 10:50:00,25.75,25.79,25.72,25.77,59000.0,16.7163,16.7422,16.6968,16.7293,59000.0
2011-09-28 11:00:00,25.77,25.78,25.7,25.75,73600.0,16.7293,16.7357,16.6838,16.7163,73600.0
2011-09-28 11:10:00,25.74,25.81,25.71,25.77,51200.0,16.7098,16.7552,16.6903,16.7293,51200.0
2011-09-28 11:20:00,25.78,25.79,25.72,25.75,63600.0,16.7357,16.7422,16.6968,16.7163,63600.0
2011-09-28 11:30:00,25.75,25.8,25.68,25.79,46800.0,16.7163,16.7487,16.6708,16.7422,46800.0
2011-09-28 11:40:00,25.79,25.87,25.75,25.86,104200.0,16.7422,16.7942,16.7163,16.7877,104200.0
2011-09-28 11:50:00,25.85,25.92,25.85,25.89,66600.0,16.7812,16.8266,16.7812,16.8072,66600.0
2011-09-28 12:00:00,25.89,25.92,25.86,25.86,48800.0,16.8072,16.8266,16.7877,16.7877,48800.0
2011-09-28 12:10:00,25.86,25.87,25.82,25.86,37200.0,16.7877,16.7942,16.7617,16.7877,37200.0
2011-09-28 12:20:00,25.85,25.9,25.85,25.89,28800.0,16.7812,16.8136,16.7812,16.8072,28800.0
2011-09-28 12:30:00,25.89,25.9,25.82,25.83,35800.0,16.8072,16.8136,16.7617,16.7682,35800.0
2011-09-28 12:40:00,25.82,25.82,25.78,25.79,18000.0,16.7617,16.7617,16.7357,16.7422,18000.0
2011-09-28 12:50:00,25.79,25.86,25.78,25.82,32400.0,16.7422,16.7877,16.7357,16.7617,32400.0
2011-09-28 13:00:00,25.81,25.81,25.78,25.78,30400.0,16.7552,16.7552,16.7357,16.7357,30400.0
2011-09-28 13:10:00,25.77,25.77,25.71,25.72,14800.0,16.7293,16.7293,16.6903,16.6968,14800.0
2011-09-28 13:20:00,25.71,25.72,25.67,25.67,18600.0,16.6903,16.6968,16.6643,16.6643,18600.0
2011-09-28 13:30:00,25.67,25.67,25.6,25.64,43000.0,16.6643,16.6643,16.6189,16.6449,43000.0
2011-09-28 13:40:00,25.63,25.65,25.57,25.57,46200.0,16.6384,16.6514,16.5994,16.5994,46200.0
2011-09-28 13:50:00,25.57,25.6,25.5,25.5,58400.0,16.5994,16.6189,16.554,16.554,58400.0
2011-09-28 14:00:00,25.5,25.52,25.46,25.48,20600.0,16.554,16.567,16.528,16.541,20600.0
2011-09-28 14:10:00,25.48,25.53,25.47,25.52,17000.0,16.541,16.5735,16.5345,16.567,17000.0
2011-09-28 14:20:00,25.5,25.5,25.46,25.47,24000.0,16.554,16.554,16.528,16.5345,24000.0
2011-09-28 14:30:00,25.48,25.5,25.46,25.49,20800.0,16.541,16.554,16.528,16.5475,20800.0
2011-09-28 14:40:00,25.49,25.5,25.46,25.46,29600.0,16.5475,16.554,16.528,16.528,29600.0
2011-09-28 14:50:00,25.46,25.52,25.46,25.51,23800.0,16.528,16.567,16.528,16.5605,23800.0
2011-09-28 15:00:00,25.5,25.55,25.5,25.53,27600.0,16.554,16.5864,16.554,16.5735,27600.0
2011-09-28 15:10:00,25.52,25.56,25.46,25.47,33400.0,16.567,16.5929,16.528,16.5345,33400.0
2011-09-28 15:20:00,25.46,25.51,25.45,25.46,40600.0,16.528,16.5605,16.5215,16.528,40600.0
2011-09-28 15:30:00,25.46,25.48,25.36,25.36,70200.0,16.528,16.541,16.4631,16.4631,70200.0
2011-09-28 15:40:00,25.36,25.39,25.21,25.23,109200.0,16.4631,16.4826,16.3657,16.3787,109200.0
2011-09-28 15:50:00,25.24,25.3,25.22,25.28,240800.0,16.3852,16.4241,16.3722,16.4112,240800.0
2011-09-29 09:30:00,25.68,25.77,25.64,25.67,39400.0,16.6708,16.7293,16.6449,16.6643,39400.0
2011-09-29 09:40:00,25.67,25.81,25.66,25.79,37800.0,16.6643,16.7552,16.6578,16.7422,37800.0
2011-09-29 09:50:00,25.79,25.82,25.74,25.77,33200.0,16.7422,16.7617,16.7098,16.7293,33200.0
2011-09-29 10:00:00,25.76,25.78,25.67,25.7,94200.0,16.7228,16.7357,16.6643,16.6838,94200.0
2011-09-29 10:10:00,25.7,25.71,25.64,25.71,60000.0,16.6838,16.6903,16.6449,16.6903,60000.0
2011-09-29 10:20:00,25.7,25.8,25.67,25.68,138400.0,16.6838,16.7487,16.6643,16.6708,138400.0
2011-09-29 10:30:00,25.67,25.67,25.56,25.6,85200.0,16.6643,16.6643,16.5929,16.6189,85200.0
2011-09-29 10:40:00,25.6,25.61,25.5,25.52,47800.0,16.6189,16.6254,16.554,16.567,47800.0
2011-09-29 10:50:00,25.51,25.56,25.5,25.55,44200.0,16.5605,16.5929,16.554,16.5864,44200.0
2011-09-29 11:00:00,25.55,25.6,25.55,25.58,48200.0,16.5864,16.6189,16.5864,16.6059,48200.0
2011-09-29 11:10:00,25.59,25.61,25.55,25.57,37600.0,16.6124,16.6254,16.5864,16.5994,37600.0
2011-09-29 11:20:00,25.58,25.62,25.54,25.62,33800.0,16.6059,16.6319,16.5799,16.6319,33800.0
2011-09-29 11:30:00,25.61,25.65,25.6,25.63,22600.0,16.6254,16.6514,16.6189,16.6384,22600.0
2011-09-29 11:40:00,25.63,25.65,25.59,25.63,50800.0,16.6384,16.6514,16.6124,16.6384,50800.0
2011-09-29 11:50:00,25.64,25.68,25.63,25.65,30200.0,16.6449,16.6708,16.6384,16.6514,30200.0
2011-09-29 12:00:00,25.65,25.68,25.61,25.63,25800.0,16.6514,16.6708,16.6254,16.6384,25800.0
2011-09-29 12:10:00,25.64,25.65,25.61,25.65,17800.0,16.6449,16.6514,16.6254,16.6514,17800.0
2011-09-29 12:20:00,25.64,25.71,25.64,25.68,33600.0,16.6449,16.6903,16.6449,16.6708,33600.0
2011-09-29 12:30:00,25.68,25.68,25.59,25.61,31800.0,16.6708,16.6708,16.6124,16.6254,31800.0
2011-09-29 12:40:00,25.61,25.64,25.59,25.63,25600.0,16.6254,16.6449,16.6124,16.6384,25600.0
2011-09-29 12:50:00,25.61,25.66,25.61,25.64,19600.0,16.6254,16.6578,16.6254,16.6449,19600.0
2011-09-29 13:00:00,25.61,25.66,25.61,25.65,31000.0,16.6254,16.6578,16.6254,16.6514,31000.0
2011-09-29 13:10:00,25.65,25.67,25.63,25.63,47200.0,16.6514,16.6643,16.6384,16.6384,47200.0
2011-09-29 13:20:00,25.63,25.68,25.6,25.6,41600.0,16.6384,16.6708,16.6189,16.6189,41600.0
2011-09-29 13:30:00,25.61,25.62,25.54,25.54,62800.0,16.6254,16.6319,16.5799,16.5799,62800.0
2011-09-29 13:40:00,25.54,25.57,25.49,25.53,43200.0,16.5799,16.5994,16.5475,16.5735,43200.0
2011-09-29 13:50:00,25.54,25.6,25.51,25.56,35800.0,16.5799,16.6189,16.5605,16.5929,35800.0
2011-09-29 14:00:00,25.56,25.57,25.48,25.55,64000.0,16.5929,16.5994,16.541,16.5864,64000.0
2011-09-29 14:10:00,25.55,25.55,25.46,25.52,78600.0,16.5864,16.5864,16.528,16.567,78600.0
2011-09-29 14:20:00,25.52,25.57,25.5,25.55,51800.0,16.567,16.5994,16.554,16.5864,51800.0
2011-09-29 14:30:00,25.56,25.57,25.5,25.55,44600.0,16.5929,16.5994,16.554,16.5864,44600.0
2011-09-29 14:40:00,25.54,25.55,25.46,25.48,66400.0,16.5799,16.5864,16.528,16.541,66400.0
2011-09-29 14:50:00,25.48,25.55,25.46,25.5,152800.0,16.541,16.5864,16.528,16.554,152800.0
2011-09-29 15:00:00,25.51,25.52,25.37,25.44,72000.0,16.5605,16.567,16.4696,16.515,72000.0
2011-09-29 15:10:00,25.45,25.48,25.38,25.4,87000.0,16.5215,16.541,16.4761,16.4891,87000.0
2011-09-29 15:20:00,25.38,25.5,25.37,25.47,78200.0,16.4761,16.554,16.4696,16.5345,78200.0
2011-09-29 15:30:00,25.48,25.61,25.47,25.61,109000.0,16.541,16.6254,16.5345,16.6254,109000.0
2011-09-29 15:40:00,25.61,25.67,25.54,25.59,145600.0,16.6254,16.6643,16.5799,16.6124,145600.0
2011-09-29 15:50:00,25.59,25.7,25.59,25.7,316800.0,16.6124,16.6838,16.6124,16.6838,316800.0
2011-09-30 09:30:00,25.52,25.58,25.45,25.55,64200.0,16.567,16.6059,16.5215,16.5864,64200.0
2011-09-30 09:40:00,25.54,25.75,25.53,25.59,38600.0,16.5799,16.7163,16.5735,16.6124,38600.0
2011-09-30 09:50:00,25.61,25.7,25.53,25.58,28200.0,16.6254,16.6838,16.5735,16.6059,28200.0
2011-09-30 10:00:00,25.55,25.68,25.55,25.65,73200.0,16.5864,16.6708,16.5864,16.6514,73200.0
2011-09-30 10:10:00,25.66,25.68,25.59,25.67,43200.0,16.6578,16.6708,16.6124,16.6643,43200.0
2011-09-30 10:20:00,25.67,25.71,25.64,25.68,50000.0,16.6643,16.6903,16.6449,16.6708,50000.0
2011-09-30 10:30:00,25.67,25.67,25.61,25.63,61000.0,16.6643,16.6643,16.6254,16.6384,61000.0
2011-09-30 10:40:00,25.63,25.67,25.61,25.66,35200.0,16.6384,16.6643,16.6254,16.6578,35200.0
2011-09-30 10:50:00,25.66,25.74,25.64,25.7,69600.0,16.6578,16.7098,16.6449,16.6838,69600.0
2011-09-30 11:00:00,25.7,25.78,25.69,25.77,37800.0,16.6838,16.7357,16.6773,16.7293,37800.0
2011-09-30 11:10:00,25.77,25.82,25.75,25.77,48600.0,16.7293,16.7617,16.7163,16.7293,48600.0
2011-09-30 11:20:00,25.77,25.85,25.77,25.79,113400.0,16.7293,16.7812,16.7293,16.7422,113400.0
2011-09-30 11:30:00,25.8,25.85,25.79,25.84,63000.0,16.7487,16.7812,16.7422,16.7747,63000.0
2011-09-30 11:40:00,25.84,25.89,25.83,25.89,67200.0,16.7747,16.8072,16.7682,16.8072,67200.0
2011-09-30 11:50:00,25.89,25.9,25.84,25.89,79400.0,16.8072,16.8136,16.7747,16.8072,79400.0
2011-09-30 12:00:00,25.89,25.94,25.87,25.87,48000.0,16.8072,16.8396,16.7942,16.7942,48000.0
2011-09-30 12:10:00,25.86,25.92,25.85,25.91,63600.0,16.7877,16.8266,16.7812,16.8201,63600.0
2011-09-30 12:20:00,25.92,26.0,25.91,26.0,88400.0,16.8266,16.8786,16.8201,16.8786,88400.0
2011-09-30 12:30:00,26.0,26.02,25.99,26.02,77800.0,16.8786,16.8916,16.8721,16.8916,77800.0
2011-09-30 12:40:00,26.02,26.04,25.98,26.03,64200.0,16.8916,16.9045,16.8656,16.898,64200.0
2011-09-30 12:50:00,26.04,26.08,26.04,26.07,79000.0,16.9045,16.9305,16.9045,16.924,79000.0
2011-09-30 13:00:00,26.07,26.07,26.0,26.04,94400.0,16.924,16.924,16.8786,16.9045,94400.0
2011-09-30 13:10:00,26.04,26.1,26.04,26.08,117000.0,16.9045,16.9435,16.9045,16.9305,117000.0
2011-09-30 13:20:00,26.08,26.08,26.0,26.04,77800.0,16.9305,16.9305,16.8786,16.9045,77800.0
2011-09-30 13:30:00,26.04,26.13,26.04,26.13,116200.0,16.9045,16.963,16.9045,16.963,116200.0
2011-09-30 13:40:00,26.12,26.17,26.1,26.15,163600.0,16.9565,16.9889,16.9435,16.9759,163600.0
2011-09-30 13:50:00,26.15,26.15,26.13,26.14,75200.0,16.9759,16.9759,16.963,16.9695,75200.0
2011-09-30 14:00:00,26.15,26.16,26.11,26.13,155400.0,16.9759,16.9824,16.95,16.963,155400.0
2011-09-30 14:10:00,26.13,26.14,26.09,26.09,172800.0,16.963,16.9695,16.937,16.937,172800.0
2011-09-30 14:20:00,26.09,26.15,26.08,26.1,175200.0,16.937,16.9759,16.9305,16.9435,175200.0
2011-09-30 14:30:00,26.1,26.11,26.04,26.06,358200.0,16.9435,16.95,16.9045,16.9175,358200.0
2011-09-30 14:40:00,26.07,26.1,26.04,26.04,79200.0,16.924,16.9435,16.9045,16.9045,79200.0
2011-09-30 14:50:00,26.04,26.07,26.0,26.04,115800.0,16.9045,16.924,16.8786,16.9045,115800.0
2011-09-30 15:00:00,26.04,26.11,26.0,26.06,113600.0,16.9045,16.95,16.8786,16.9175,113600.0
2011-09-30 15:10:00,26.07,26.07,25.96,25.96,109200.0,16.924,16.924,16.8526,16.8526,109200.0
2011-09-30 15:20:00,25.97,26.0,25.89,25.89,94600.0,16.8591,16.8786,16.8072,16.8072,94600.0
2011-09-30 15:30:00,25.89,25.9,25.85,25.89,279000.0,16.8072,16.8136,16.7812,16.8072,279000.0
2011-09-30 15:40:00,25.88,25.97,25.84,25.85,324600.0,16.8007,16.8591,16.7747,16.7812,324600.0
2011-09-30 15:50:00,25.85,25.85,25.75,25.75,399400.0,16.7812,16.7812,16.7163,16.7163,399400.0
2011-10-03 09:30:00,25.72,25.81,25.65,25.75,77000.0,16.6968,16.7552,16.6514,16.7163,77000.0
2011-10-03 09:40:00,25.77,25.83,25.72,25.76,59800.0,16.7293,16.7682,16.6968,16.7228,59800.0
2011-10-03 09:50:00,25.75,25.75,25.66,25.7,74000.0,16.7163,16.7163,16.6578,16.6838,74000.0
2011-10-03 10:00:00,25.68,25.89,25.67,25.79,143200.0,16.6708,16.8072,16.6643,16.7422,143200.0
2011-10-03 10:10:00,25.79,25.92,25.74,25.76,85000.0,16.7422,16.8266,16.7098,16.7228,85000.0
2011-10-03 10:20:00,25.77,25.8,25.69,25.7,100200.0,16.7293,16.7487,16.6773,16.6838,100200.0
2011-10-03 10:30:00,25.7,25.73,25.6,25.63,103600.0,16.6838,16.7033,16.6189,16.6384,103600.0
2011-10-03 10:40:00,25.62,25.64,25.56,25.61,101800.0,16.6319,16.6449,16.5929,16.6254,101800.0
2011-10-03 10:50:00,25.6,25.63,25.54,25.6,80000.0,16.6189,16.6384,16.5799,16.6189,80000.0
2011-10-03 11:00:00,25.6,25.63,25.5,25.63,91400.0,16.6189,16.6384,16.554,16.6384,91400.0
2011-10-03 11:10:00,25.62,25.68,25.61,25.67,76000.0,16.6319,16.6708,16.6254,16.6643,76000.0
2011-10-03 11:20:00,25.68,25.68,25.56,25.59,91000.0,16.6708,16.6708,16.5929,16.6124,91000.0
2011-10-03 11:30:00,25.59,25.62,25.5,25.52,60000.0,16.6124,16.6319,16.554,16.567,60000.0
2011-10-03 11:40:00,25.53,25.54,25.47,25.47,47000.0,16.5735,16.5799,16.5345,16.5345,47000.0
2011-10-03 11:50:00,25.48,25.56,25.45,25.56,80600.0,16.541,16.5929,16.5215,16.5929,80600.0
2011-10-03 12:00:00,25.56,25.61,25.52,25.53,77400.0,16.5929,16.6254,16.567,16.5735,77400.0
2011-10-03 12:10:00,25.53,25.53,25.4,25.4,43800.0,16.5735,16.5735,16.4891,16.4891,43800.0
2011-10-03 12:20:00,25.4,25.41,25.36,25.36,35400.0,16.4891,16.4956,16.4631,16.4631,35400.0
2011-10-03 12:30:00,25.36,25.38,25.31,25.32,63000.0,16.4631,16.4761,16.4306,16.4371,63000.0
2011-10-03 12:40:00,25.31,25.32,25.25,25.25,39400.0,16.4306,16.4371,16.3917,16.3917,39400.0
2011-10-03 12:50:00,25.25,25.27,25.23,25.27,39400.0,16.3917,16.4047,16.3787,16.4047,39400.0
2011-10-03 13:00:00,25.26,25.27,25.22,25.23,49600.0,16.3982,16.4047,16.3722,16.3787,49600.0
2011-10-03 13:10:00,25.23,25.27,25.16,25.18,56400.0,16.3787,16.4047,16.3333,16.3462,56400.0
2011-10-03 13:20:00,25.19,25.2,25.13,25.17,35200.0,16.3527,16.3592,16.3138,16.3398,35200.0
2011-10-03 13:30:00,25.18,25.18,25.01,25.03,46400.0,16.3462,16.3462,16.2359,16.2489,46400.0
2011-10-03 13:40:00,25.03,25.11,25.03,25.07,47000.0,16.2489,16.3008,16.2489,16.2748,47000.0
2011-10-03 13:50:00,25.07,25.09,24.99,25.07,126000.0,16.2748,16.2878,16.2229,16.2748,126000.0
2011-10-03 14:00:00,25.07,25.23,25.07,25.23,108000.0,16.2748,16.3787,16.2748,16.3787,108000.0
2011-10-03 14:10:00,25.23,25.25,25.07,25.07,182000.0,16.3787,16.3917,16.2748,16.2748,182000.0
2011-10-03 14:20:00,25.07,25.1,25.0,25.04,61600.0,16.2748,16.2943,16.2294,16.2554,61600.0
2011-10-03 14:30:00,25.04,25.09,25.0,25.05,60400.0,16.2554,16.2878,16.2294,16.2618,60400.0
2011-10-03 14:40:00,25.05,25.09,25.0,25.05,50600.0,16.2618,16.2878,16.2294,16.2618,50600.0
2011-10-03 14:50:00,25.05,25.17,25.04,25.15,78800.0,16.2618,16.3398,16.2554,16.3268,78800.0
2011-10-03 15:00:00,25.16,25.22,25.14,25.14,101400.0,16.3333,16.3722,16.3203,16.3203,101400.0
2011-10-03 15:10:00,25.14,25.16,25.06,25.08,77400.0,16.3203,16.3333,16.2683,16.2813,77400.0
2011-10-03 15:20:00,25.08,25.09,24.99,25.01,83400.0,16.2813,16.2878,16.2229,16.2359,83400.0
2011-10-03 15:30:00,25.01,25.08,24.99,25.05,124600.0,16.2359,16.2813,16.2229,16.2618,124600.0
2011-10-03 15:40:00,25.05,25.2,24.99,25.15,188000.0,16.2618,16.3592,16.2229,16.3268,188000.0
2011-10-03 15:50:00,25.16,25.16,24.91,24.91,291800.0,16.3333,16.3333,16.171,16.171,291800.0
2011-10-04 09:30:00,24.61,24.75,24.54,24.56,82600.0,15.9762,16.0671,15.9308,15.9438,82600.0
2011-10-04 09:40:00,24.56,24.59,24.34,24.34,48800.0,15.9438,15.9632,15.8009,15.8009,48800.0
2011-10-04 09:50:00,24.34,24.43,24.22,24.25,73200.0,15.8009,15.8594,15.723,15.7425,73200.0
2011-10-04 10:00:00,24.24,24.42,24.21,24.32,215600.0,15.736,15.8529,15.7165,15.788,215600.0
2011-10-04 10:10:00,24.31,24.5,24.31,24.42,109800.0,15.7815,15.9048,15.7815,15.8529,109800.0
2011-10-04 10:20:00,24.45,24.47,24.24,24.27,67000.0,15.8723,15.8853,15.736,15.7555,67000.0
2011-10-04 10:30:00,24.27,24.29,24.21,24.29,62200.0,15.7555,15.7685,15.7165,15.7685,62200.0
2011-10-04 10:40:00,24.3,24.39,24.29,24.37,100800.0,15.775,15.8334,15.7685,15.8204,100800.0
2011-10-04 10:50:00,24.38,24.4,24.34,24.36,57800.0,15.8269,15.8399,15.8009,15.8139,57800.0
2011-10-04 11:00:00,24.36,24.46,24.3,24.42,72400.0,15.8139,15.8788,15.775,15.8529,72400.0
2011-10-04 11:10:00,24.42,24.46,24.32,24.32,65400.0,15.8529,15.8788,15.788,15.788,65400.0
2011-10-04 11:20:00,24.33,24.36,24.27,24.36,50400.0,15.7944,15.8139,15.7555,15.8139,50400.0
2011-10-04 11:30:00,24.35,24.36,24.19,24.21,112400.0,15.8074,15.8139,15.7036,15.7165,112400.0
2011-10-04 11:40:00,24.22,24.29,24.2,24.29,33800.0,15.723,15.7685,15.7101,15.7685,33800.0
2011-10-04 11:50:00,24.3,24.33,24.23,24.25,37800.0,15.775,15.7944,15.7295,15.7425,37800.0
2011-10-04 12:00:00,24.25,24.41,24.25,24.38,44600.0,15.7425,15.8464,15.7425,15.8269,44600.0
2011-10-04 12:10:00,24.38,24.43,24.36,24.38,19800.0,15.8269,15.8594,15.8139,15.8269,19800.0
2011-10-04 12:20:00,24.39,24.4,24.33,24.33,22000.0,15.8334,15.8399,15.7944,15.7944,22000.0
2011-10-04 12:30:00,24.33,24.35,24.3,24.35,36000.0,15.7944,15.8074,15.775,15.8074,36000.0
2011-10-04 12:40:00,24.35,24.41,24.34,24.39,21200.0,15.8074,15.8464,15.8009,15.8334,21200.0
2011-10-04 12:50:00,24.36,24.43,24.36,24.42,38200.0,15.8139,15.8594,15.8139,15.8529,38200.0
2011-10-04 13:00:00,24.42,24.43,24.34,24.36,17800.0,15.8529,15.8594,15.8009,15.8139,17800.0
2011-10-04 13:10:00,24.38,24.39,24.3,24.36,21600.0,15.8269,15.8334,15.775,15.8139,21600.0
2011-10-04 13:20:00,24.36,24.37,24.34,24.36,16800.0,15.8139,15.8204,15.8009,15.8139,16800.0
2011-10-04 13:30:00,24.36,24.41,24.33,24.33,20800.0,15.8139,15.8464,15.7944,15.7944,20800.0
2011-10-04 13:40:00,24.33,24.36,24.32,24.36,31400.0,15.7944,15.8139,15.788,15.8139,31400.0
2011-10-04 13:50:00,24.36,24.42,24.36,24.39,20800.0,15.8139,15.8529,15.8139,15.8334,20800.0
2011-10-04 14:00:00,24.41,24.46,24.36,24.37,28800.0,15.8464,15.8788,15.8139,15.8204,28800.0
2011-10-04 14:10:00,24.36,24.37,24.3,24.33,63400.0,15.8139,15.8204,15.775,15.7944,63400.0
2011-10-04 14:20:00,24.33,24.35,24.31,24.33,83600.0,15.7944,15.8074,15.7815,15.7944,83600.0
2011-10-04 14:30:00,24.32,24.42,24.3,24.4,132200.0,15.788,15.8529,15.775,15.8399,132200.0
2011-10-04 14:40:00,24.39,24.41,24.31,24.33,42000.0,15.8334,15.8464,15.7815,15.7944,42000.0
2011-10-04 14:50:00,24.33,24.33,24.25,24.25,36800.0,15.7944,15.7944,15.7425,15.7425,36800.0
2011-10-04 15:00:00,24.25,24.32,24.21,24.21,35400.0,15.7425,15.788,15.7165,15.7165,35400.0
2011-10-04 15:10:00,24.23,24.33,24.2,24.33,37400.0,15.7295,15.7944,15.7101,15.7944,37400.0
2011-10-04 15:20:00,24.32,24.41,24.31,24.33,63200.0,15.788,15.8464,15.7815,15.7944,63200.0
2011-10-04 15:30:00,24.34,24.46,24.31,24.45,80200.0,15.8009,15.8788,15.7815,15.8723,80200.0
2011-10-04 15:40:00,24.45,24.73,24.39,24.73,138600.0,15.8723,16.0541,15.8334,16.0541,138600.0
2011-10-04 15:50:00,24.73,24.91,24.68,24.89,388400.0,16.0541,16.171,16.0217,16.158,388400.0
2011-10-05 09:30:00,25.06,25.06,24.63,24.7,50400.0,16.2683,16.2683,15.9892,16.0346,50400.0
2011-10-05 09:40:00,24.7,24.85,24.7,24.75,33200.0,16.0346,16.132,16.0346,16.0671,33200.0
2011-10-05 09:50:00,24.75,24.75,24.61,24.61,25200.0,16.0671,16.0671,15.9762,15.9762,25200.0
2011-10-05 10:00:00,24.61,24.84,24.61,24.7,71000.0,15.9762,16.1255,15.9762,16.0346,71000.0
2011-10-05 10:10:00,24.72,24.75,24.68,24.7,28400.0,16.0476,16.0671,16.0217,16.0346,28400.0
2011-10-05 10:20:00,24.74,24.83,24.7,24.72,31800.0,16.0606,16.119,16.0346,16.0476,31800.0
2011-10-05 10:30:00,24.73,24.84,24.7,24.84,36800.0,16.0541,16.1255,16.0346,16.1255,36800.0
2011-10-05 10:40:00,24.84,24.85,24.79,24.83,57400.0,16.1255,16.132,16.0931,16.119,57400.0
2011-10-05 10:50:00,24.82,24.91,24.81,24.89,128400.0,16.1125,16.171,16.106,16.158,128400.0
2011-10-05 11:00:00,24.89,24.9,24.86,24.86,96000.0,16.158,16.1645,16.1385,16.1385,96000.0
2011-10-05 11:10:00,24.87,24.91,24.84,24.88,62400.0,16.145,16.171,16.1255,16.1515,62400.0
2011-10-05 11:20:00,24.88,25.01,24.87,25.01,107800.0,16.1515,16.2359,16.145,16.2359,107800.0
2011-10-05 11:30:00,25.01,25.06,24.99,25.02,188000.0,16.2359,16.2683,16.2229,16.2424,188000.0
2011-10-05 11:40:00,25.01,25.02,24.97,25.0,35800.0,16.2359,16.2424,16.2099,16.2294,35800.0
2011-10-05 11:50:00,25.0,25.03,25.0,25.0,30000.0,16.2294,16.2489,16.2294,16.2294,30000.0
2011-10-05 12:00:00,25.01,25.04,24.99,25.04,49200.0,16.2359,16.2554,16.2229,16.2554,49200.0
2011-10-05 12:10:00,25.03,25.04,25.0,25.01,85800.0,16.2489,16.2554,16.2294,16.2359,85800.0
2011-10-05 12:20:00,25.01,25.01,24.98,25.0,28000.0,16.2359,16.2359,16.2164,16.2294,28000.0
2011-10-05 12:30:00,25.0,25.02,24.96,24.96,33200.0,16.2294,16.2424,16.2034,16.2034,33200.0
2011-10-05 12:40:00,24.95,24.98,24.94,24.97,48400.0,16.1969,16.2164,16.1904,16.2099,48400.0
2011-10-05 12:50:00,24.96,24.99,24.94,24.94,49200.0,16.2034,16.2229,16.1904,16.1904,49200.0
2011-10-05 13:00:00,24.94,24.96,24.93,24.94,41400.0,16.1904,16.2034,16.1839,16.1904,41400.0
2011-10-05 13:10:00,24.95,24.95,24.9,24.93,62000.0,16.1969,16.1969,16.1645,16.1839,62000.0
2011-10-05 13:20:00,24.93,24.95,24.91,24.93,35200.0,16.1839,16.1969,16.171,16.1839,35200.0
2011-10-05 13:30:00,24.93,24.96,24.88,24.88,41000.0,16.1839,16.2034,16.1515,16.1515,41000.0
2011-10-05 13:40:00,24.87,24.9,24.85,24.89,36800.0,16.145,16.1645,16.132,16.158,36800.0
2011-10-05 13:50:00,24.9,24.93,24.88,24.91,28000.0,16.1645,16.1839,16.1515,16.171,28000.0
2011-10-05 14:00:00,24.92,24.95,24.88,24.88,53600.0,16.1775,16.1969,16.1515,16.1515,53600.0
2011-10-05 14:10:00,24.88,24.95,24.86,24.93,52200.0,16.1515,16.1969,16.1385,16.1839,52200.0
2011-10-05 14:20:00,24.93,24.93,24.88,24.88,30600.0,16.1839,16.1839,16.1515,16.1515,30600.0
2011-10-05 14:30:00,24.88,24.89,24.83,24.84,42400.0,16.1515,16.158,16.119,16.1255,42400.0
2011-10-05 14:40:00,24.85,24.9,24.83,24.89,46400.0,16.132,16.1645,16.119,16.158,46400.0
2011-10-05 14:50:00,24.9,24.95,24.89,24.9,51200.0,16.1645,16.1969,16.158,16.1645,51200.0
2011-10-05 15:00:00,24.9,24.9,24.84,24.85,53000.0,16.1645,16.1645,16.1255,16.132,53000.0
2011-10-05 15:10:00,24.85,24.95,24.85,24.93,50200.0,16.132,16.1969,16.132,16.1839,50200.0
2011-10-05 15:20:00,24.93,24.95,24.88,24.9,69600.0,16.1839,16.1969,16.1515,16.1645,69600.0
2011-10-05 15:30:00,24.9,25.06,24.9,25.06,69000.0,16.1645,16.2683,16.1645,16.2683,69000.0
2011-10-05 15:40:00,25.05,25.06,24.98,24.99,132800.0,16.2618,16.2683,16.2164,16.2229,132800.0
2011-10-05 15:50:00,24.99,25.04,24.98,25.01,184000.0,16.2229,16.2554,16.2164,16.2359,184000.0
2011-10-06 09:30:00,24.97,25.12,24.95,25.05,49000.0,16.2099,16.3073,16.1969,16.2618,49000.0
2011-10-06 09:40:00,25.09,25.12,24.95,24.95,15200.0,16.2878,16.3073,16.1969,16.1969,15200.0
2011-10-06 09:50:00,24.96,24.98,24.85,24.91,18800.0,16.2034,16.2164,16.132,16.171,18800.0
2011-10-06 10:00:00,24.9,24.93,24.86,24.91,36200.0,16.1645,16.1839,16.1385,16.171,36200.0
2011-10-06 10:10:00,24.91,25.0,24.9,24.99,71200.0,16.171,16.2294,16.1645,16.2229,71200.0
2011-10-06 10:20:00,24.99,25.16,24.99,25.16,49800.0,16.2229,16.3333,16.2229,16.3333,49800.0
2011-10-06 10:30:00,25.16,25.22,25.14,25.2,41000.0,16.3333,16.3722,16.3203,16.3592,41000.0
2011-10-06 10:40:00,25.21,25.23,25.16,25.17,24800.0,16.3657,16.3787,16.3333,16.3398,24800.0
2011-10-06 10:50:00,25.18,25.2,25.13,25.14,13800.0,16.3462,16.3592,16.3138,16.3203,13800.0
2011-10-06 11:00:00,25.14,25.21,25.14,25.19,22000.0,16.3203,16.3657,16.3203,16.3527,22000.0
2011-10-06 11:10:00,25.18,25.22,25.18,25.19,15200.0,16.3462,16.3722,16.3462,16.3527,15200.0
2011-10-06 11:20:00,25.2,25.27,25.17,25.27,19000.0,16.3592,16.4047,16.3398,16.4047,19000.0
2011-10-06 11:30:00,25.28,25.39,25.28,25.39,25600.0,16.4112,16.4826,16.4112,16.4826,25600.0
2011-10-06 11:40:00,25.38,25.43,25.35,25.35,50000.0,16.4761,16.5085,16.4566,16.4566,50000.0
2011-10-06 11:50:00,25.35,25.36,25.31,25.33,15600.0,16.4566,16.4631,16.4306,16.4436,15600.0
2011-10-06 12:00:00,25.35,25.38,25.32,25.36,16400.0,16.4566,16.4761,16.4371,16.4631,16400.0
2011-10-06 12:10:00,25.36,25.41,25.34,25.4,10000.0,16.4631,16.4956,16.4501,16.4891,10000.0
2011-10-06 12:20:00,25.4,25.41,25.36,25.38,7200.0,16.4891,16.4956,16.4631,16.4761,7200.0
2011-10-06 12:30:00,25.36,25.36,25.31,25.31,9800.0,16.4631,16.4631,16.4306,16.4306,9800.0
2011-10-06 12:40:00,25.31,25.31,25.28,25.29,10200.0,16.4306,16.4306,16.4112,16.4177,10200.0
2011-10-06 12:50:00,25.29,25.35,25.27,25.35,14600.0,16.4177,16.4566,16.4047,16.4566,14600.0
2011-10-06 13:00:00,25.33,25.36,25.33,25.35,17200.0,16.4436,16.4631,16.4436,16.4566,17200.0
2011-10-06 13:10:00,25.36,25.39,25.35,25.39,13400.0,16.4631,16.4826,16.4566,16.4826,13400.0
2011-10-06 13:20:00,25.38,25.43,25.36,25.36,22600.0,16.4761,16.5085,16.4631,16.4631,22600.0
2011-10-06 13:30:00,25.35,25.4,25.34,25.37,14200.0,16.4566,16.4891,16.4501,16.4696,14200.0
2011-10-06 13:40:00,25.39,25.41,25.34,25.38,10000.0,16.4826,16.4956,16.4501,16.4761,10000.0
2011-10-06 13:50:00,25.4,25.4,25.36,25.36,11400.0,16.4891,16.4891,16.4631,16.4631,11400.0
2011-10-06 14:00:00,25.36,25.38,25.31,25.38,19000.0,16.4631,16.4761,16.4306,16.4761,19000.0
2011-10-06 14:10:00,25.38,25.39,25.36,25.38,11400.0,16.4761,16.4826,16.4631,16.4761,11400.0
2011-10-06 14:20:00,25.39,25.43,25.39,25.4,13600.0,16.4826,16.5085,16.4826,16.4891,13600.0
2011-10-06 14:30:00,25.4,25.41,25.36,25.37,16600.0,16.4891,16.4956,16.4631,16.4696,16600.0
2011-10-06 14:40:00,25.36,25.41,25.36,25.38,18000.0,16.4631,16.4956,16.4631,16.4761,18000.0
2011-10-06 14:50:00,25.38,25.39,25.36,25.39,13200.0,16.4761,16.4826,16.4631,16.4826,13200.0
2011-10-06 15:00:00,25.39,25.4,25.36,25.38,22200.0,16.4826,16.4891,16.4631,16.4761,22200.0
2011-10-06 15:10:00,25.38,25.4,25.33,25.33,23400.0,16.4761,16.4891,16.4436,16.4436,23400.0
2011-10-06 15:20:00,25.34,25.38,25.33,25.35,33000.0,16.4501,16.4761,16.4436,16.4566,33000.0
2011-10-06 15:30:00,25.34,25.4,25.33,25.39,46200.0,16.4501,16.4891,16.4436,16.4826,46200.0
2011-10-06 15:40:00,25.39,25.46,25.39,25.43,52000.0,16.4826,16.528,16.4826,16.5085,52000.0
2011-10-06 15:50:00,25.43,25.52,25.42,25.5,142800.0,16.5085,16.567,16.502,16.554,142800.0
2011-10-07 09:30:00,25.64,25.71,25.6,25.67,58600.0,16.6449,16.6903,16.6189,16.6643,58600.0
2011-10-07 09:40:00,25.65,25.66,25.57,25.59,34000.0,16.6514,16.6578,16.5994,16.6124,34000.0
2011-10-07 09:50:00,25.6,25.7,25.58,25.7,19400.0,16.6189,16.6838,16.6059,16.6838,19400.0
2011-10-07 10:00:00,25.7,25.71,25.61,25.65,40200.0,16.6838,16.6903,16.6254,16.6514,40200.0
2011-10-07 10:10:00,25.63,25.71,25.62,25.68,103400.0,16.6384,16.6903,16.6319,16.6708,103400.0
2011-10-07 10:20:00,25.68,25.71,25.65,25.68,25400.0,16.6708,16.6903,16.6514,16.6708,25400.0
2011-10-07 10:30:00,25.68,25.68,25.57,25.61,38400.0,16.6708,16.6708,16.5994,16.6254,38400.0
2011-10-07 10:40:00,25.61,25.64,25.59,25.63,22200.0,16.6254,16.6449,16.6124,16.6384,22200.0
2011-10-07 10:50:00,25.63,25.71,25.63,25.71,32800.0,16.6384,16.6903,16.6384,16.6903,32800.0
2011-10-07 11:00:00,25.7,25.74,25.68,25.74,36800.0,16.6838,16.7098,16.6708,16.7098,36800.0
2011-10-07 11:10:00,25.74,25.74,25.68,25.7,40600.0,16.7098,16.7098,16.6708,16.6838,40600.0
2011-10-07 11:20:00,25.69,25.71,25.67,25.69,38200.0,16.6773,16.6903,16.6643,16.6773,38200.0
2011-10-07 11:30:00,25.7,25.7,25.68,25.69,28800.0,16.6838,16.6838,16.6708,16.6773,28800.0
2011-10-07 11:40:00,25.69,25.71,25.68,25.69,40000.0,16.6773,16.6903,16.6708,16.6773,40000.0
2011-10-07 11:50:00,25.7,25.72,25.67,25.7,42200.0,16.6838,16.6968,16.6643,16.6838,42200.0
2011-10-07 12:00:00,25.72,25.73,25.61,25.71,84200.0,16.6968,16.7033,16.6254,16.6903,84200.0
2011-10-07 12:10:00,25.71,25.72,25.57,25.57,53600.0,16.6903,16.6968,16.5994,16.5994,53600.0
2011-10-07 12:20:00,25.58,25.6,25.46,25.46,114400.0,16.6059,16.6189,16.528,16.528,114400.0
2011-10-07 12:30:00,25.46,25.47,25.39,25.43,82200.0,16.528,16.5345,16.4826,16.5085,82200.0
2011-10-07 12:40:00,25.43,25.45,25.33,25.4,59600.0,16.5085,16.5215,16.4436,16.4891,59600.0
2011-10-07 12:50:00,25.41,25.41,25.36,25.38,40200.0,16.4956,16.4956,16.4631,16.4761,40200.0
2011-10-07 13:00:00,25.39,25.42,25.34,25.35,26800.0,16.4826,16.502,16.4501,16.4566,26800.0
2011-10-07 13:10:00,25.35,25.37,25.33,25.34,29200.0,16.4566,16.4696,16.4436,16.4501,29200.0
2011-10-07 13:20:00,25.34,25.36,25.32,25.36,35400.0,16.4501,16.4631,16.4371,16.4631,35400.0
2011-10-07 13:30:00,25.36,25.38,25.34,25.34,20600.0,16.4631,16.4761,16.4501,16.4501,20600.0
2011-10-07 13:40:00,25.34,25.36,25.33,25.35,16800.0,16.4501,16.4631,16.4436,16.4566,16800.0
2011-10-07 13:50:00,25.35,25.38,25.33,25.36,24200.0,16.4566,16.4761,16.4436,16.4631,24200.0
2011-10-07 14:00:00,25.36,25.38,25.29,25.31,22800.0,16.4631,16.4761,16.4177,16.4306,22800.0
2011-10-07 14:10:00,25.31,25.34,25.29,25.32,28800.0,16.4306,16.4501,16.4177,16.4371,28800.0
2011-10-07 14:20:00,25.32,25.4,25.32,25.33,42600.0,16.4371,16.4891,16.4371,16.4436,42600.0
2011-10-07 14:30:00,25.33,25.45,25.33,25.43,42400.0,16.4436,16.5215,16.4436,16.5085,42400.0
2011-10-07 14:40:00,25.43,25.43,25.39,25.4,43800.0,16.5085,16.5085,16.4826,16.4891,43800.0
2011-10-07 14:50:00,25.41,25.45,25.38,25.45,42800.0,16.4956,16.5215,16.4761,16.5215,42800.0
2011-10-07 15:00:00,25.45,25.46,25.4,25.46,36200.0,16.5215,16.528,16.4891,16.528,36200.0
2011-10-07 15:10:00,25.46,25.58,25.45,25.56,53200.0,16.528,16.6059,16.5215,16.5929,53200.0
2011-10-07 15:20:00,25.56,25.68,25.56,25.68,64400.0,16.5929,16.6708,16.5929,16.6708,64400.0
2011-10-07 15:30:00,25.68,25.7,25.65,25.65,70600.0,16.6708,16.6838,16.6514,16.6514,70600.0
2011-10-07 15:40:00,25.64,25.65,25.58,25.59,94600.0,16.6449,16.6514,16.6059,16.6124,94600.0
2011-10-07 15:50:00,25.59,25.59,25.45,25.45,177800.0,16.6124,16.6124,16.5215,16.5215,177800.0
2011-10-10 09:30:00,25.87,25.89,25.8,25.85,30400.0,16.7942,16.8072,16.7487,16.7812,30400.0
2011-10-10 09:40:00,25.86,25.9,25.75,25.77,26400.0,16.7877,16.8136,16.7163,16.7293,26400.0
2011-10-10 09:50:00,25.77,25.84,25.75,25.77,18000.0,16.7293,16.7747,16.7163,16.7293,18000.0
2011-10-10 10:00:00,25.77,25.84,25.75,25.79,23800.0,16.7293,16.7747,16.7163,16.7422,23800.0
2011-10-10 10:10:00,25.79,25.89,25.78,25.89,24600.0,16.7422,16.8072,16.7357,16.8072,24600.0
2011-10-10 10:20:00,25.89,25.93,25.85,25.89,48200.0,16.8072,16.8331,16.7812,16.8072,48200.0
2011-10-10 10:30:00,25.89,25.92,25.85,25.91,36200.0,16.8072,16.8266,16.7812,16.8201,36200.0
2011-10-10 10:40:00,25.9,25.92,25.89,25.9,48000.0,16.8136,16.8266,16.8072,16.8136,48000.0
2011-10-10 10:50:00,25.91,25.91,25.86,25.88,12600.0,16.8201,16.8201,16.7877,16.8007,12600.0
2011-10-10 11:00:00,25.87,25.89,25.83,25.89,17800.0,16.7942,16.8072,16.7682,16.8072,17800.0
2011-10-10 11:10:00,25.89,25.91,25.88,25.91,27800.0,16.8072,16.8201,16.8007,16.8201,27800.0
2011-10-10 11:20:00,25.91,25.92,25.89,25.91,13000.0,16.8201,16.8266,16.8072,16.8201,13000.0
2011-10-10 11:30:00,25.91,25.95,25.89,25.94,50000.0,16.8201,16.8461,16.8072,16.8396,50000.0
2011-10-10 11:40:00,25.93,25.94,25.86,25.87,54200.0,16.8331,16.8396,16.7877,16.7942,54200.0
2011-10-10 11:50:00,25.88,25.89,25.85,25.88,25200.0,16.8007,16.8072,16.7812,16.8007,25200.0
2011-10-10 12:00:00,25.88,25.88,25.85,25.86,25200.0,16.8007,16.8007,16.7812,16.7877,25200.0
2011-10-10 12:10:00,25.86,25.91,25.85,25.9,17200.0,16.7877,16.8201,16.7812,16.8136,17200.0
2011-10-10 12:20:00,25.89,25.92,25.88,25.9,13000.0,16.8072,16.8266,16.8007,16.8136,13000.0
2011-10-10 12:30:00,25.91,25.93,25.9,25.92,19400.0,16.8201,16.8331,16.8136,16.8266,19400.0
2011-10-10 12:40:00,25.91,25.92,25.9,25.91,26200.0,16.8201,16.8266,16.8136,16.8201,26200.0
2011-10-10 12:50:00,25.91,25.93,25.89,25.9,24800.0,16.8201,16.8331,16.8072,16.8136,24800.0
2011-10-10 13:00:00,25.9,25.91,25.89,25.89,28200.0,16.8136,16.8201,16.8072,16.8072,28200.0
2011-10-10 13:10:00,25.9,25.93,25.9,25.93,15200.0,16.8136,16.8331,16.8136,16.8331,15200.0
2011-10-10 13:20:00,25.93,25.96,25.93,25.94,25000.0,16.8331,16.8526,16.8331,16.8396,25000.0
2011-10-10 13:30:00,25.94,25.96,25.94,25.96,23000.0,16.8396,16.8526,16.8396,16.8526,23000.0
2011-10-10 13:40:00,25.95,25.98,25.95,25.95,23200.0,16.8461,16.8656,16.8461,16.8461,23200.0
2011-10-10 13:50:00,25.96,25.96,25.93,25.93,19200.0,16.8526,16.8526,16.8331,16.8331,19200.0
2011-10-10 14:00:00,25.94,25.96,25.91,25.92,24600.0,16.8396,16.8526,16.8201,16.8266,24600.0
2011-10-10 14:10:00,25.92,25.93,25.9,25.9,24800.0,16.8266,16.8331,16.8136,16.8136,24800.0
2011-10-10 14:20:00,25.91,25.93,25.91,25.93,24200.0,16.8201,16.8331,16.8201,16.8331,24200.0
2011-10-10 14:30:00,25.93,25.93,25.91,25.92,32600.0,16.8331,16.8331,16.8201,16.8266,32600.0
2011-10-10 14:40:00,25.91,25.93,25.88,25.9,22200.0,16.8201,16.8331,16.8007,16.8136,22200.0
2011-10-10 14:50:00,25.89,25.91,25.87,25.89,16200.0,16.8072,16.8201,16.7942,16.8072,16200.0
2011-10-10 15:00:00,25.89,25.9,25.87,25.88,26800.0,16.8072,16.8136,16.7942,16.8007,26800.0
2011-10-10 15:10:00,25.89,25.9,25.84,25.9,44600.0,16.8072,16.8136,16.7747,16.8136,44600.0
2011-10-10 15:20:00,25.9,25.91,25.86,25.88,108800.0,16.8136,16.8201,16.7877,16.8007,108800.0
2011-10-10 15:30:00,25.88,25.9,25.82,25.86,149600.0,16.8007,16.8136,16.7617,16.7877,149600.0
2011-10-10 15:40:00,25.86,25.91,25.83,25.9,195600.0,16.7877,16.8201,16.7682,16.8136,195600.0
2011-10-10 15:50:00,25.9,26.0,25.9,26.0,251200.0,16.8136,16.8786,16.8136,16.8786,251200.0
2011-10-11 09:30:00,25.77,25.88,25.71,25.78,36200.0,16.7293,16.8007,16.6903,16.7357,36200.0
2011-10-11 09:40:00,25.75,25.88,25.74,25.77,37200.0,16.7163,16.8007,16.7098,16.7293,37200.0
2011-10-11 09:50:00,25.77,25.77,25.68,25.7,33000.0,16.7293,16.7293,16.6708,16.6838,33000.0
2011-10-11 10:00:00,25.69,25.7,25.65,25.66,41000.0,16.6773,16.6838,16.6514,16.6578,41000.0
2011-10-11 10:10:00,25.66,25.73,25.66,25.67,20400.0,16.6578,16.7033,16.6578,16.6643,20400.0
2011-10-11 10:20:00,25.66,25.74,25.65,25.73,40200.0,16.6578,16.7098,16.6514,16.7033,40200.0
2011-10-11 10:30:00,25.73,25.73,25.69,25.71,30200.0,16.7033,16.7033,16.6773,16.6903,30200.0
2011-10-11 10:40:00,25.71,25.77,25.7,25.74,42800.0,16.6903,16.7293,16.6838,16.7098,42800.0
2011-10-11 10:50:00,25.74,25.75,25.71,25.75,16400.0,16.7098,16.7163,16.6903,16.7163,16400.0
2011-10-11 11:00:00,25.75,25.75,25.66,25.68,43000.0,16.7163,16.7163,16.6578,16.6708,43000.0
2011-10-11 11:10:00,25.68,25.74,25.67,25.74,25000.0,16.6708,16.7098,16.6643,16.7098,25000.0
2011-10-11 11:20:00,25.73,25.74,25.7,25.72,43800.0,16.7033,16.7098,16.6838,16.6968,43800.0
2011-10-11 11:30:00,25.71,25.79,25.71,25.78,44400.0,16.6903,16.7422,16.6903,16.7357,44400.0
2011-10-11 11:40:00,25.77,25.78,25.75,25.76,36200.0,16.7293,16.7357,16.7163,16.7228,36200.0
2011-10-11 11:50:00,25.77,25.84,25.76,25.8,65400.0,16.7293,16.7747,16.7228,16.7487,65400.0
2011-10-11 12:00:00,25.8,25.82,25.78,25.82,12600.0,16.7487,16.7617,16.7357,16.7617,12600.0
2011-10-11 12:10:00,25.82,25.83,25.79,25.79,42200.0,16.7617,16.7682,16.7422,16.7422,42200.0
2011-10-11 12:20:00,25.8,25.8,25.79,25.8,27200.0,16.7487,16.7487,16.7422,16.7487,27200.0
2011-10-11 12:30:00,25.79,25.81,25.75,25.75,51200.0,16.7422,16.7552,16.7163,16.7163,51200.0
2011-10-11 12:40:00,25.75,25.75,25.73,25.73,25200.0,16.7163,16.7163,16.7033,16.7033,25200.0
2011-10-11 12:50:00,25.73,25.81,25.73,25.81,23600.0,16.7033,16.7552,16.7033,16.7552,23600.0
2011-10-11 13:00:00,25.8,25.83,25.79,25.82,179200.0,16.7487,16.7682,16.7422,16.7617,179200.0
2011-10-11 13:10:00,25.81,25.83,25.77,25.82,44000.0,16.7552,16.7682,16.7293,16.7617,44000.0
2011-10-11 13:20:00,25.83,25.84,25.81,25.84,32800.0,16.7682,16.7747,16.7552,16.7747,32800.0
2011-10-11 13:30:00,25.83,25.89,25.82,25.89,44800.0,16.7682,16.8072,16.7617,16.8072,44800.0
2011-10-11 13:40:00,25.88,25.89,25.83,25.83,26200.0,16.8007,16.8072,16.7682,16.7682,26200.0
2011-10-11 13:50:00,25.82,25.91,25.82,25.87,26600.0,16.7617,16.8201,16.7617,16.7942,26600.0
2011-10-11 14:00:00,25.87,25.87,25.84,25.85,29200.0,16.7942,16.7942,16.7747,16.7812,29200.0
2011-10-11 14:10:00,25.85,25.88,25.84,25.88,23000.0,16.7812,16.8007,16.7747,16.8007,23000.0
2011-10-11 14:20:00,25.88,25.9,25.84,25.87,71400.0,16.8007,16.8136,16.7747,16.7942,71400.0
2011-10-11 14:30:00,25.87,25.9,25.85,25.86,27600.0,16.7942,16.8136,16.7812,16.7877,27600.0
2011-10-11 14:40:00,25.86,25.9,25.86,25.88,21800.0,16.7877,16.8136,16.7877,16.8007,21800.0
2011-10-11 14:50:00,25.88,25.92,25.87,25.91,25000.0,16.8007,16.8266,16.7942,16.8201,25000.0
2011-10-11 15:00:00,25.91,25.97,25.91,25.96,101600.0,16.8201,16.8591,16.8201,16.8526,101600.0
2011-10-11 15:10:00,25.97,25.97,25.94,25.95,92600.0,16.8591,16.8591,16.8396,16.8461,92600.0
2011-10-11 15:20:00,25.94,25.94,25.86,25.88,84800.0,16.8396,16.8396,16.7877,16.8007,84800.0
2011-10-11 15:30:00,25.86,25.92,25.86,25.88,80600.0,16.7877,16.8266,16.7877,16.8007,80600.0
2011-10-11 15:40:00,25.88,25.92,25.86,25.9,135800.0,16.8007,16.8266,16.7877,16.8136,135800.0
2011-10-11 15:50:00,25.9,25.92,25.86,25.89,157800.0,16.8136,16.8266,16.7877,16.8072,157800.0
2011-10-12 09:30:00,25.98,26.0,25.84,25.91,38400.0,16.8656,16.8786,16.7747,16.8201,38400.0
2011-10-12 09:40:00,25.89,25.93,25.81,25.88,34400.0,16.8072,16.8331,16.7552,16.8007,34400.0
2011-10-12 09:50:00,25.86,25.91,25.83,25.88,51000.0,16.7877,16.8201,16.7682,16.8007,51000.0
2011-10-12 10:00:00,25.89,25.89,25.81,25.86,27400.0,16.8072,16.8072,16.7552,16.7877,27400.0
2011-10-12 10:10:00,25.87,25.93,25.85,25.92,15000.0,16.7942,16.8331,16.7812,16.8266,15000.0
2011-10-12 10:20:00,25.93,25.96,25.93,25.93,11600.0,16.8331,16.8526,16.8331,16.8331,11600.0
2011-10-12 10:30:00,25.94,25.97,25.92,25.93,24400.0,16.8396,16.8591,16.8266,16.8331,24400.0
2011-10-12 10:40:00,25.93,25.95,25.83,25.83,16800.0,16.8331,16.8461,16.7682,16.7682,16800.0
2011-10-12 10:50:00,25.84,25.84,25.78,25.79,44400.0,16.7747,16.7747,16.7357,16.7422,44400.0
2011-10-12 11:00:00,25.81,25.81,25.77,25.79,47200.0,16.7552,16.7552,16.7293,16.7422,47200.0
2011-10-12 11:10:00,25.79,25.82,25.78,25.79,55600.0,16.7422,16.7617,16.7357,16.7422,55600.0
2011-10-12 11:20:00,25.79,25.81,25.78,25.8,38200.0,16.7422,16.7552,16.7357,16.7487,38200.0
2011-10-12 11:30:00,25.8,25.82,25.79,25.81,35000.0,16.7487,16.7617,16.7422,16.7552,35000.0
2011-10-12 11:40:00,25.82,25.82,25.79,25.8,25800.0,16.7617,16.7617,16.7422,16.7487,25800.0
2011-10-12 11:50:00,25.8,25.82,25.79,25.81,10200.0,16.7487,16.7617,16.7422,16.7552,10200.0
2011-10-12 12:00:00,25.81,25.83,25.81,25.83,7600.0,16.7552,16.7682,16.7552,16.7682,7600.0
2011-10-12 12:10:00,25.82,25.84,25.81,25.82,12000.0,16.7617,16.7747,16.7552,16.7617,12000.0
2011-10-12 12:20:00,25.83,25.86,25.83,25.86,17400.0,16.7682,16.7877,16.7682,16.7877,17400.0
2011-10-12 12:30:00,25.85,25.88,25.85,25.85,10200.0,16.7812,16.8007,16.7812,16.7812,10200.0
2011-10-12 12:40:00,25.85,25.86,25.83,25.85,8800.0,16.7812,16.7877,16.7682,16.7812,8800.0
2011-10-12 12:50:00,25.84,25.86,25.84,25.85,34000.0,16.7747,16.7877,16.7747,16.7812,34000.0
2011-10-12 13:00:00,25.85,25.89,25.85,25.86,14000.0,16.7812,16.8072,16.7812,16.7877,14000.0
2011-10-12 13:10:00,25.86,25.87,25.85,25.85,9200.0,16.7877,16.7942,16.7812,16.7812,9200.0
2011-10-12 13:20:00,25.85,25.85,25.82,25.82,31200.0,16.7812,16.7812,16.7617,16.7617,31200.0
2011-10-12 13:30:00,25.82,25.85,25.82,25.83,34200.0,16.7617,16.7812,16.7617,16.7682,34200.0
2011-10-12 13:40:00,25.83,25.84,25.81,25.81,16000.0,16.7682,16.7747,16.7552,16.7552,16000.0
2011-10-12 13:50:00,25.81,25.82,25.8,25.82,12600.0,16.7552,16.7617,16.7487,16.7617,12600.0
2011-10-12 14:00:00,25.82,25.85,25.78,25.85,47200.0,16.7617,16.7812,16.7357,16.7812,47200.0
2011-10-12 14:10:00,25.85,25.86,25.8,25.81,26000.0,16.7812,16.7877,16.7487,16.7552,26000.0
2011-10-12 14:20:00,25.81,25.83,25.81,25.82,22600.0,16.7552,16.7682,16.7552,16.7617,22600.0
2011-10-12 14:30:00,25.82,25.86,25.82,25.84,45200.0,16.7617,16.7877,16.7617,16.7747,45200.0
2011-10-12 14:40:00,25.84,25.86,25.83,25.84,45400.0,16.7747,16.7877,16.7682,16.7747,45400.0
2011-10-12 14:50:00,25.84,25.84,25.77,25.78,27600.0,16.7747,16.7747,16.7293,16.7357,27600.0
2011-10-12 15:00:00,25.78,25.79,25.75,25.77,53400.0,16.7357,16.7422,16.7163,16.7293,53400.0
2011-10-12 15:10:00,25.77,25.8,25.75,25.77,38400.0,16.7293,16.7487,16.7163,16.7293,38400.0
2011-10-12 15:20:00,25.77,25.78,25.72,25.75,60000.0,16.7293,16.7357,16.6968,16.7163,60000.0
2011-10-12 15:30:00,25.75,25.78,25.72,25.78,75800.0,16.7163,16.7357,16.6968,16.7357,75800.0
2011-10-12 15:40:00,25.78,25.8,25.67,25.68,113200.0,16.7357,16.7487,16.6643,16.6708,113200.0
2011-10-12 15:50:00,25.68,25.73,25.66,25.66,233800.0,16.6708,16.7033,16.6578,16.6578,233800.0
2011-10-13 09:30:00,25.68,25.68,25.51,25.55,99000.0,16.6708,16.6708,16.5605,16.5864,99000.0
2011-10-13 09:40:00,25.55,25.58,25.5,25.55,77200.0,16.5864,16.6059,16.554,16.5864,77200.0
2011-10-13 09:50:00,25.54,25.54,25.47,25.48,31200.0,16.5799,16.5799,16.5345,16.541,31200.0
2011-10-13 10:00:00,25.48,25.5,25.4,25.45,121000.0,16.541,16.554,16.4891,16.5215,121000.0
2011-10-13 10:10:00,25.46,25.53,25.45,25.46,42200.0,16.528,16.5735,16.5215,16.528,42200.0
2011-10-13 10:20:00,25.46,25.59,25.45,25.56,39800.0,16.528,16.6124,16.5215,16.5929,39800.0
2011-10-13 10:30:00,25.56,25.65,25.56,25.65,109000.0,16.5929,16.6514,16.5929,16.6514,109000.0
2011-10-13 10:40:00,25.65,25.7,25.63,25.64,109600.0,16.6514,16.6838,16.6384,16.6449,109600.0
2011-10-13 10:50:00,25.65,25.72,25.64,25.66,53800.0,16.6514,16.6968,16.6449,16.6578,53800.0
2011-10-13 11:00:00,25.66,25.75,25.66,25.72,73200.0,16.6578,16.7163,16.6578,16.6968,73200.0
2011-10-13 11:10:00,25.73,25.75,25.66,25.66,107800.0,16.7033,16.7163,16.6578,16.6578,107800.0
2011-10-13 11:20:00,25.66,25.73,25.66,25.71,63800.0,16.6578,16.7033,16.6578,16.6903,63800.0
2011-10-13 11:30:00,25.71,25.76,25.7,25.74,31600.0,16.6903,16.7228,16.6838,16.7098,31600.0
2011-10-13 11:40:00,25.74,25.77,25.7,25.72,46400.0,16.7098,16.7293,16.6838,16.6968,46400.0
2011-10-13 11:50:00,25.72,25.77,25.71,25.75,24200.0,16.6968,16.7293,16.6903,16.7163,24200.0
2011-10-13 12:00:00,25.75,25.75,25.73,25.73,33400.0,16.7163,16.7163,16.7033,16.7033,33400.0
2011-10-13 12:10:00,25.73,25.74,25.69,25.7,29400.0,16.7033,16.7098,16.6773,16.6838,29400.0
2011-10-13 12:20:00,25.7,25.71,25.68,25.71,34600.0,16.6838,16.6903,16.6708,16.6903,34600.0
2011-10-13 12:30:00,25.7,25.74,25.7,25.74,42400.0,16.6838,16.7098,16.6838,16.7098,42400.0
2011-10-13 12:40:00,25.74,25.77,25.73,25.77,54600.0,16.7098,16.7293,16.7033,16.7293,54600.0
2011-10-13 12:50:00,25.77,25.79,25.77,25.79,46400.0,16.7293,16.7422,16.7293,16.7422,46400.0
2011-10-13 13:00:00,25.79,25.82,25.77,25.81,35800.0,16.7422,16.7617,16.7293,16.7552,35800.0
2011-10-13 13:10:00,25.81,25.86,25.81,25.86,28800.0,16.7552,16.7877,16.7552,16.7877,28800.0
2011-10-13 13:20:00,25.86,25.87,25.85,25.86,44800.0,16.7877,16.7942,16.7812,16.7877,44800.0
2011-10-13 13:30:00,25.86,25.87,25.86,25.86,24600.0,16.7877,16.7942,16.7877,16.7877,24600.0
2011-10-13 13:40:00,25.86,25.89,25.85,25.86,82000.0,16.7877,16.8072,16.7812,16.7877,82000.0
2011-10-13 13:50:00,25.86,25.88,25.84,25.85,88600.0,16.7877,16.8007,16.7747,16.7812,88600.0
2011-10-13 14:00:00,25.85,25.86,25.81,25.84,80000.0,16.7812,16.7877,16.7552,16.7747,80000.0
2011-10-13 14:10:00,25.86,25.86,25.83,25.86,40200.0,16.7877,16.7877,16.7682,16.7877,40200.0
2011-10-13 14:20:00,25.86,25.88,25.83,25.84,54000.0,16.7877,16.8007,16.7682,16.7747,54000.0
2011-10-13 14:30:00,25.84,25.89,25.83,25.85,61400.0,16.7747,16.8072,16.7682,16.7812,61400.0
2011-10-13 14:40:00,25.85,25.96,25.83,25.96,58400.0,16.7812,16.8526,16.7682,16.8526,58400.0
2011-10-13 14:50:00,25.95,25.97,25.93,25.94,36000.0,16.8461,16.8591,16.8331,16.8396,36000.0
2011-10-13 15:00:00,25.93,25.95,25.91,25.93,49600.0,16.8331,16.8461,16.8201,16.8331,49600.0
2011-10-13 15:10:00,25.94,25.94,25.9,25.91,46800.0,16.8396,16.8396,16.8136,16.8201,46800.0
2011-10-13 15:20:00,25.91,25.91,25.82,25.83,60400.0,16.8201,16.8201,16.7617,16.7682,60400.0
2011-10-13 15:30:00,25.83,25.83,25.78,25.79,89200.0,16.7682,16.7682,16.7357,16.7422,89200.0
2011-10-13 15:40:00,25.78,25.86,25.78,25.83,107200.0,16.7357,16.7877,16.7357,16.7682,107200.0
2011-10-13 15:50:00,25.83,25.91,25.83,25.89,151800.0,16.7682,16.8201,16.7682,16.8072,151800.0
2011-10-14 09:30:00,26.07,26.07,25.95,26.04,93600.0,16.924,16.924,16.8461,16.9045,93600.0
2011-10-14 09:40:00,26.04,26.06,25.96,26.04,24000.0,16.9045,16.9175,16.8526,16.9045,24000.0
2011-10-14 09:50:00,26.04,26.04,25.92,25.99,20200.0,16.9045,16.9045,16.8266,16.8721,20200.0
2011-10-14 10:00:00,25.98,25.99,25.93,25.98,20600.0,16.8656,16.8721,16.8331,16.8656,20600.0
2011-10-14 10:10:00,25.99,25.99,25.96,25.97,19400.0,16.8721,16.8721,16.8526,16.8591,19400.0
2011-10-14 10:20:00,25.97,26.02,25.97,26.0,18200.0,16.8591,16.8916,16.8591,16.8786,18200.0
2011-10-14 10:30:00,26.0,26.06,26.0,26.04,23400.0,16.8786,16.9175,16.8786,16.9045,23400.0
2011-10-14 10:40:00,26.04,26.1,26.03,26.09,13400.0,16.9045,16.9435,16.898,16.937,13400.0
2011-10-14 10:50:00,26.09,26.11,26.07,26.11,15400.0,16.937,16.95,16.924,16.95,15400.0
2011-10-14 11:00:00,26.11,26.13,26.1,26.11,11400.0,16.95,16.963,16.9435,16.95,11400.0
2011-10-14 11:10:00,26.1,26.11,26.09,26.11,12000.0,16.9435,16.95,16.937,16.95,12000.0
2011-10-14 11:20:00,26.11,26.14,26.11,26.14,21800.0,16.95,16.9695,16.95,16.9695,21800.0
2011-10-14 11:30:00,26.15,26.18,26.13,26.13,57200.0,16.9759,16.9954,16.963,16.963,57200.0
2011-10-14 11:40:00,26.14,26.15,26.12,26.13,37000.0,16.9695,16.9759,16.9565,16.963,37000.0
2011-10-14 11:50:00,26.13,26.15,26.13,26.13,23800.0,16.963,16.9759,16.963,16.963,23800.0
2011-10-14 12:00:00,26.12,26.13,26.09,26.13,25800.0,16.9565,16.963,16.937,16.963,25800.0
2011-10-14 12:10:00,26.12,26.13,26.09,26.09,6800.0,16.9565,16.963,16.937,16.937,6800.0
2011-10-14 12:20:00,26.09,26.09,26.06,26.07,15600.0,16.937,16.937,16.9175,16.924,15600.0
2011-10-14 12:30:00,26.07,26.11,26.07,26.09,8000.0,16.924,16.95,16.924,16.937,8000.0
2011-10-14 12:40:00,26.1,26.11,26.09,26.11,11200.0,16.9435,16.95,16.937,16.95,11200.0
2011-10-14 12:50:00,26.11,26.13,26.1,26.13,9600.0,16.95,16.963,16.9435,16.963,9600.0
2011-10-14 13:00:00,26.13,26.14,26.11,26.13,16800.0,16.963,16.9695,16.95,16.963,16800.0
2011-10-14 13:10:00,26.13,26.15,26.11,26.11,17600.0,16.963,16.9759,16.95,16.95,17600.0
2011-10-14 13:20:00,26.11,26.13,26.1,26.1,5600.0,16.95,16.963,16.9435,16.9435,5600.0
2011-10-14 13:30:00,26.1,26.1,26.08,26.08,6600.0,16.9435,16.9435,16.9305,16.9305,6600.0
2011-10-14 13:40:00,26.08,26.11,26.08,26.1,7000.0,16.9305,16.95,16.9305,16.9435,7000.0
2011-10-14 13:50:00,26.1,26.11,26.08,26.11,7600.0,16.9435,16.95,16.9305,16.95,7600.0
2011-10-14 14:00:00,26.1,26.12,26.09,26.1,11800.0,16.9435,16.9565,16.937,16.9435,11800.0
2011-10-14 14:10:00,26.09,26.09,26.07,26.09,12000.0,16.937,16.937,16.924,16.937,12000.0
2011-10-14 14:20:00,26.09,26.1,26.07,26.08,12800.0,16.937,16.9435,16.924,16.9305,12800.0
2011-10-14 14:30:00,26.07,26.07,26.03,26.06,15400.0,16.924,16.924,16.898,16.9175,15400.0
2011-10-14 14:40:00,26.06,26.06,26.04,26.05,8400.0,16.9175,16.9175,16.9045,16.911,8400.0
2011-10-14 14:50:00,26.06,26.11,26.06,26.1,17400.0,16.9175,16.95,16.9175,16.9435,17400.0
2011-10-14 15:00:00,26.1,26.11,26.09,26.1,20400.0,16.9435,16.95,16.937,16.9435,20400.0
2011-10-14 15:10:00,26.09,26.09,26.06,26.08,17000.0,16.937,16.937,16.9175,16.9305,17000.0
2011-10-14 15:20:00,26.08,26.09,26.06,26.07,21000.0,16.9305,16.937,16.9175,16.924,21000.0
2011-10-14 15:30:00,26.07,26.14,26.07,26.11,65400.0,16.924,16.9695,16.924,16.95,65400.0
2011-10-14 15:40:00,26.11,26.12,26.06,26.06,75200.0,16.95,16.9565,16.9175,16.9175,75200.0
2011-10-14 15:50:00,26.06,26.16,26.06,26.13,143600.0,16.9175,16.9824,16.9175,16.963,143600.0
2011-10-17 09:30:00,26.1,26.21,26.0,26.07,61200.0,16.9435,17.0149,16.8786,16.924,61200.0
2011-10-17 09:40:00,26.04,26.17,26.02,26.14,26000.0,16.9045,16.9889,16.8916,16.9695,26000.0
2011-10-17 09:50:00,26.13,26.17,26.12,26.15,27600.0,16.963,16.9889,16.9565,16.9759,27600.0
2011-10-17 10:00:00,26.14,26.18,26.13,26.14,34600.0,16.9695,16.9954,16.963,16.9695,34600.0
2011-10-17 10:10:00,26.15,26.21,26.14,26.21,19000.0,16.9759,17.0149,16.9695,17.0149,19000.0
2011-10-17 10:20:00,26.21,26.22,26.13,26.13,24400.0,17.0149,17.0214,16.963,16.963,24400.0
2011-10-17 10:30:00,26.14,26.18,26.13,26.17,41600.0,16.9695,16.9954,16.963,16.9889,41600.0
2011-10-17 10:40:00,26.17,26.18,26.12,26.15,74200.0,16.9889,16.9954,16.9565,16.9759,74200.0
2011-10-17 10:50:00,26.14,26.21,26.13,26.21,54200.0,16.9695,17.0149,16.963,17.0149,54200.0
2011-10-17 11:00:00,26.2,26.21,26.19,26.21,95800.0,17.0084,17.0149,17.0019,17.0149,95800.0
2011-10-17 11:10:00,26.21,26.21,26.16,26.16,28600.0,17.0149,17.0149,16.9824,16.9824,28600.0
2011-10-17 11:20:00,26.16,26.25,26.16,26.25,31800.0,16.9824,17.0409,16.9824,17.0409,31800.0
2011-10-17 11:30:00,26.25,26.25,26.22,26.23,47600.0,17.0409,17.0409,17.0214,17.0279,47600.0
2011-10-17 11:40:00,26.23,26.24,26.18,26.18,25600.0,17.0279,17.0344,16.9954,16.9954,25600.0
2011-10-17 11:50:00,26.17,26.2,26.17,26.19,31400.0,16.9889,17.0084,16.9889,17.0019,31400.0
2011-10-17 12:00:00,26.19,26.21,26.18,26.21,22600.0,17.0019,17.0149,16.9954,17.0149,22600.0
2011-10-17 12:10:00,26.21,26.25,26.21,26.24,35600.0,17.0149,17.0409,17.0149,17.0344,35600.0
2011-10-17 12:20:00,26.24,26.25,26.24,26.24,33400.0,17.0344,17.0409,17.0344,17.0344,33400.0
2011-10-17 12:30:00,26.25,26.25,26.24,26.24,68000.0,17.0409,17.0409,17.0344,17.0344,68000.0
2011-10-17 12:40:00,26.24,26.28,26.24,26.24,28800.0,17.0344,17.0603,17.0344,17.0344,28800.0
2011-10-17 12:50:00,26.24,26.25,26.21,26.22,107400.0,17.0344,17.0409,17.0149,17.0214,107400.0
2011-10-17 13:00:00,26.22,26.22,26.2,26.22,44200.0,17.0214,17.0214,17.0084,17.0214,44200.0
2011-10-17 13:10:00,26.22,26.23,26.2,26.22,20400.0,17.0214,17.0279,17.0084,17.0214,20400.0
2011-10-17 13:20:00,26.23,26.26,26.23,26.25,38200.0,17.0279,17.0474,17.0279,17.0409,38200.0
2011-10-17 13:30:00,26.25,26.25,26.21,26.23,96000.0,17.0409,17.0409,17.0149,17.0279,96000.0
2011-10-17 13:40:00,26.23,26.28,26.23,26.27,40000.0,17.0279,17.0603,17.0279,17.0538,40000.0
2011-10-17 13:50:00,26.27,26.28,26.25,26.28,38800.0,17.0538,17.0603,17.0409,17.0603,38800.0
2011-10-17 14:00:00,26.27,26.29,26.27,26.27,52400.0,17.0538,17.0668,17.0538,17.0538,52400.0
2011-10-17 14:10:00,26.27,26.28,26.25,26.26,76400.0,17.0538,17.0603,17.0409,17.0474,76400.0
2011-10-17 14:20:00,26.25,26.28,26.25,26.27,32000.0,17.0409,17.0603,17.0409,17.0538,32000.0
2011-10-17 14:30:00,26.27,26.28,26.23,26.24,69600.0,17.0538,17.0603,17.0279,17.0344,69600.0
2011-10-17 14:40:00,26.24,26.26,26.24,26.25,37200.0,17.0344,17.0474,17.0344,17.0409,37200.0
2011-10-17 14:50:00,26.25,26.29,26.24,26.28,31600.0,17.0409,17.0668,17.0344,17.0603,31600.0
2011-10-17 15:00:00,26.28,26.3,26.27,26.27,33000.0,17.0603,17.0733,17.0538,17.0538,33000.0
2011-10-17 15:10:00,26.25,26.3,26.25,26.29,56400.0,17.0409,17.0733,17.0409,17.0668,56400.0
2011-10-17 15:20:00,26.28,26.29,26.21,26.23,43200.0,17.0603,17.0668,17.0149,17.0279,43200.0
2011-10-17 15:30:00,26.23,26.25,26.14,26.14,57000.0,17.0279,17.0409,16.9695,16.9695,57000.0
2011-10-17 15:40:00,26.14,26.25,26.14,26.2,115800.0,16.9695,17.0409,16.9695,17.0084,115800.0
2011-10-17 15:50:00,26.2,26.22,26.11,26.16,256200.0,17.0084,17.0214,16.95,16.9824,256200.0
2011-10-18 09:30:00,26.21,26.22,26.11,26.15,36000.0,17.0149,17.0214,16.95,16.9759,36000.0
2011-10-18 09:40:00,26.15,26.2,26.0,26.03,66400.0,16.9759,17.0084,16.8786,16.898,66400.0
2011-10-18 09:50:00,26.06,26.06,25.97,26.04,42000.0,16.9175,16.9175,16.8591,16.9045,42000.0
2011-10-18 10:00:00,26.03,26.05,25.95,26.03,36000.0,16.898,16.911,16.8461,16.898,36000.0
2011-10-18 10:10:00,26.04,26.04,26.01,26.01,31800.0,16.9045,16.9045,16.8851,16.8851,31800.0
2011-10-18 10:20:00,26.0,26.06,25.99,26.05,20800.0,16.8786,16.9175,16.8721,16.911,20800.0
2011-10-18 10:30:00,26.05,26.07,26.0,26.0,21200.0,16.911,16.924,16.8786,16.8786,21200.0
2011-10-18 10:40:00,26.0,26.05,26.0,26.0,37200.0,16.8786,16.911,16.8786,16.8786,37200.0
2011-10-18 10:50:00,26.0,26.04,26.0,26.0,21800.0,16.8786,16.9045,16.8786,16.8786,21800.0
2011-10-18 11:00:00,26.0,26.02,25.95,25.96,30400.0,16.8786,16.8916,16.8461,16.8526,30400.0
2011-10-18 11:10:00,25.97,25.98,25.93,25.96,15400.0,16.8591,16.8656,16.8331,16.8526,15400.0
2011-10-18 11:20:00,25.96,25.96,25.93,25.95,16600.0,16.8526,16.8526,16.8331,16.8461,16600.0
2011-10-18 11:30:00,25.96,26.07,25.95,26.05,26200.0,16.8526,16.924,16.8461,16.911,26200.0
2011-10-18 11:40:00,26.06,26.08,26.05,26.08,30400.0,16.9175,16.9305,16.911,16.9305,30400.0
2011-10-18 11:50:00,26.07,26.13,26.07,26.11,39600.0,16.924,16.963,16.924,16.95,39600.0
2011-10-18 12:00:00,26.11,26.14,26.11,26.11,25400.0,16.95,16.9695,16.95,16.95,25400.0
2011-10-18 12:10:00,26.11,26.11,26.09,26.09,7600.0,16.95,16.95,16.937,16.937,7600.0
2011-10-18 12:20:00,26.09,26.13,26.09,26.11,8600.0,16.937,16.963,16.937,16.95,8600.0
2011-10-18 12:30:00,26.11,26.23,26.11,26.23,38800.0,16.95,17.0279,16.95,17.0279,38800.0
2011-10-18 12:40:00,26.24,26.28,26.24,26.28,28000.0,17.0344,17.0603,17.0344,17.0603,28000.0
2011-10-18 12:50:00,26.28,26.32,26.28,26.31,11600.0,17.0603,17.0863,17.0603,17.0798,11600.0
2011-10-18 13:00:00,26.31,26.32,26.3,26.32,10400.0,17.0798,17.0863,17.0733,17.0863,10400.0
2011-10-18 13:10:00,26.32,26.33,26.28,26.29,18800.0,17.0863,17.0928,17.0603,17.0668,18800.0
2011-10-18 13:20:00,26.29,26.3,26.28,26.3,23000.0,17.0668,17.0733,17.0603,17.0733,23000.0
2011-10-18 13:30:00,26.31,26.34,26.3,26.33,29000.0,17.0798,17.0993,17.0733,17.0928,29000.0
2011-10-18 13:40:00,26.33,26.33,26.29,26.31,21600.0,17.0928,17.0928,17.0668,17.0798,21600.0
2011-10-18 13:50:00,26.31,26.35,26.27,26.28,21800.0,17.0798,17.1058,17.0538,17.0603,21800.0
2011-10-18 14:00:00,26.29,26.32,26.28,26.31,15000.0,17.0668,17.0863,17.0603,17.0798,15000.0
2011-10-18 14:10:00,26.31,26.38,26.31,26.38,38200.0,17.0798,17.1253,17.0798,17.1253,38200.0
2011-10-18 14:20:00,26.36,26.37,26.31,26.32,31800.0,17.1123,17.1188,17.0798,17.0863,31800.0
2011-10-18 14:30:00,26.32,26.33,26.25,26.25,61200.0,17.0863,17.0928,17.0409,17.0409,61200.0
2011-10-18 14:40:00,26.25,26.26,26.22,26.25,25000.0,17.0409,17.0474,17.0214,17.0409,25000.0
2011-10-18 14:50:00,26.25,26.29,26.25,26.29,60800.0,17.0409,17.0668,17.0409,17.0668,60800.0
2011-10-18 15:00:00,26.3,26.47,26.3,26.46,111400.0,17.0733,17.1837,17.0733,17.1772,111400.0
2011-10-18 15:10:00,26.45,26.59,26.45,26.54,367000.0,17.1707,17.2616,17.1707,17.2291,367000.0
2011-10-18 15:20:00,26.55,26.59,26.51,26.51,184600.0,17.2356,17.2616,17.2096,17.2096,184600.0
2011-10-18 15:30:00,26.52,26.55,26.45,26.48,121600.0,17.2161,17.2356,17.1707,17.1902,121600.0
2011-10-18 15:40:00,26.48,26.56,26.47,26.51,115800.0,17.1902,17.2421,17.1837,17.2096,115800.0
2011-10-18 15:50:00,26.52,26.56,26.4,26.46,391600.0,17.2161,17.2421,17.1382,17.1772,391600.0
2011-10-19 09:30:00,26.43,26.6,26.42,26.59,56600.0,17.1577,17.2681,17.1512,17.2616,56600.0
2011-10-19 09:40:00,26.58,26.65,26.54,26.65,50200.0,17.2551,17.3005,17.2291,17.3005,50200.0
2011-10-19 09:50:00,26.67,26.73,26.62,26.73,39000.0,17.3135,17.3525,17.2811,17.3525,39000.0
2011-10-19 10:00:00,26.73,26.81,26.71,26.81,53800.0,17.3525,17.4044,17.3395,17.4044,53800.0
2011-10-19 10:10:00,26.8,26.84,26.76,26.77,45800.0,17.3979,17.4239,17.3719,17.3784,45800.0
2011-10-19 10:20:00,26.77,26.77,26.72,26.72,23400.0,17.3784,17.3784,17.346,17.346,23400.0
2011-10-19 10:30:00,26.72,26.73,26.65,26.67,23200.0,17.346,17.3525,17.3005,17.3135,23200.0
2011-10-19 10:40:00,26.67,26.71,26.64,26.64,18000.0,17.3135,17.3395,17.294,17.294,18000.0
2011-10-19 10:50:00,26.65,26.66,26.63,26.63,31200.0,17.3005,17.307,17.2875,17.2875,31200.0
2011-10-19 11:00:00,26.63,26.65,26.61,26.64,42400.0,17.2875,17.3005,17.2746,17.294,42400.0
2011-10-19 11:10:00,26.63,26.64,26.57,26.57,32000.0,17.2875,17.294,17.2486,17.2486,32000.0
2011-10-19 11:20:00,26.57,26.72,26.57,26.71,23200.0,17.2486,17.346,17.2486,17.3395,23200.0
2011-10-19 11:30:00,26.71,26.75,26.71,26.74,20400.0,17.3395,17.3654,17.3395,17.359,20400.0
2011-10-19 11:40:00,26.75,26.79,26.71,26.71,44200.0,17.3654,17.3914,17.3395,17.3395,44200.0
2011-10-19 11:50:00,26.72,26.73,26.7,26.71,21200.0,17.346,17.3525,17.333,17.3395,21200.0
2011-10-19 12:00:00,26.71,26.73,26.7,26.71,25000.0,17.3395,17.3525,17.333,17.3395,25000.0
2011-10-19 12:10:00,26.7,26.77,26.68,26.77,39600.0,17.333,17.3784,17.32,17.3784,39600.0
2011-10-19 12:20:00,26.77,26.79,26.75,26.79,31600.0,17.3784,17.3914,17.3654,17.3914,31600.0
2011-10-19 12:30:00,26.78,26.82,26.78,26.81,47200.0,17.3849,17.4109,17.3849,17.4044,47200.0
2011-10-19 12:40:00,26.8,26.83,26.79,26.81,30400.0,17.3979,17.4174,17.3914,17.4044,30400.0
2011-10-19 12:50:00,26.81,26.85,26.81,26.83,31800.0,17.4044,17.4304,17.4044,17.4174,31800.0
2011-10-19 13:00:00,26.83,26.88,26.83,26.86,40200.0,17.4174,17.4498,17.4174,17.4369,40200.0
2011-10-19 13:10:00,26.86,26.86,26.82,26.82,30800.0,17.4369,17.4369,17.4109,17.4109,30800.0
2011-10-19 13:20:00,26.81,26.83,26.79,26.8,23000.0,17.4044,17.4174,17.3914,17.3979,23000.0
2011-10-19 13:30:00,26.78,26.78,26.73,26.73,30800.0,17.3849,17.3849,17.3525,17.3525,30800.0
2011-10-19 13:40:00,26.73,26.75,26.72,26.75,58200.0,17.3525,17.3654,17.346,17.3654,58200.0
2011-10-19 13:50:00,26.75,26.84,26.74,26.81,198800.0,17.3654,17.4239,17.359,17.4044,198800.0
2011-10-19 14:00:00,26.81,26.83,26.71,26.72,58600.0,17.4044,17.4174,17.3395,17.346,58600.0
2011-10-19 14:10:00,26.72,26.72,26.65,26.68,70800.0,17.346,17.346,17.3005,17.32,70800.0
2011-10-19 14:20:00,26.69,26.71,26.6,26.61,47800.0,17.3265,17.3395,17.2681,17.2746,47800.0
2011-10-19 14:30:00,26.61,26.61,26.56,26.61,33800.0,17.2746,17.2746,17.2421,17.2746,33800.0
2011-10-19 14:40:00,26.61,26.69,26.61,26.68,83800.0,17.2746,17.3265,17.2746,17.32,83800.0
2011-10-19 14:50:00,26.68,26.68,26.59,26.61,40800.0,17.32,17.32,17.2616,17.2746,40800.0
2011-10-19 15:00:00,26.61,26.61,26.55,26.61,44400.0,17.2746,17.2746,17.2356,17.2746,44400.0
2011-10-19 15:10:00,26.61,26.61,26.55,26.6,44200.0,17.2746,17.2746,17.2356,17.2681,44200.0
2011-10-19 15:20:00,26.6,26.6,26.54,26.57,74200.0,17.2681,17.2681,17.2291,17.2486,74200.0
2011-10-19 15:30:00,26.56,26.63,26.56,26.57,69000.0,17.2421,17.2875,17.2421,17.2486,69000.0
2011-10-19 15:40:00,26.57,26.64,26.52,26.61,91200.0,17.2486,17.294,17.2161,17.2746,91200.0
2011-10-19 15:50:00,26.62,26.62,26.57,26.59,133400.0,17.2811,17.2811,17.2486,17.2616,133400.0
2011-10-20 09:30:00,26.57,26.73,26.57,26.72,35200.0,17.2486,17.3525,17.2486,17.346,35200.0
2011-10-20 09:40:00,26.71,26.77,26.68,26.68,28400.0,17.3395,17.3784,17.32,17.32,28400.0
2011-10-20 09:50:00,26.68,26.71,26.6,26.65,31400.0,17.32,17.3395,17.2681,17.3005,31400.0
2011-10-20 10:00:00,26.65,26.79,26.65,26.77,50800.0,17.3005,17.3914,17.3005,17.3784,50800.0
2011-10-20 10:10:00,26.78,26.85,26.78,26.78,28000.0,17.3849,17.4304,17.3849,17.3849,28000.0
2011-10-20 10:20:00,26.78,26.79,26.68,26.72,25600.0,17.3849,17.3914,17.32,17.346,25600.0
2011-10-20 10:30:00,26.72,26.78,26.7,26.75,30200.0,17.346,17.3849,17.333,17.3654,30200.0
2011-10-20 10:40:00,26.75,26.77,26.67,26.68,31200.0,17.3654,17.3784,17.3135,17.32,31200.0
2011-10-20 10:50:00,26.67,26.7,26.64,26.64,26200.0,17.3135,17.333,17.294,17.294,26200.0
2011-10-20 11:00:00,26.63,26.63,26.56,26.6,59200.0,17.2875,17.2875,17.2421,17.2681,59200.0
2011-10-20 11:10:00,26.6,26.61,26.53,26.53,14200.0,17.2681,17.2746,17.2226,17.2226,14200.0
2011-10-20 11:20:00,26.52,26.6,26.52,26.59,17800.0,17.2161,17.2681,17.2161,17.2616,17800.0
2011-10-20 11:30:00,26.59,26.63,26.57,26.6,30200.0,17.2616,17.2875,17.2486,17.2681,30200.0
2011-10-20 11:40:00,26.6,26.61,26.58,26.58,18600.0,17.2681,17.2746,17.2551,17.2551,18600.0
2011-10-20 11:50:00,26.58,26.58,26.48,26.51,27600.0,17.2551,17.2551,17.1902,17.2096,27600.0
2011-10-20 12:00:00,26.51,26.52,26.45,26.46,32800.0,17.2096,17.2161,17.1707,17.1772,32800.0
2011-10-20 12:10:00,26.45,26.5,26.45,26.47,24400.0,17.1707,17.2032,17.1707,17.1837,24400.0
2011-10-20 12:20:00,26.47,26.5,26.46,26.48,25800.0,17.1837,17.2032,17.1772,17.1902,25800.0
2011-10-20 12:30:00,26.49,26.51,26.47,26.48,16400.0,17.1967,17.2096,17.1837,17.1902,16400.0
2011-10-20 12:40:00,26.49,26.53,26.48,26.52,38600.0,17.1967,17.2226,17.1902,17.2161,38600.0
2011-10-20 12:50:00,26.52,26.65,26.52,26.62,78200.0,17.2161,17.3005,17.2161,17.2811,78200.0
2011-10-20 13:00:00,26.63,26.65,26.6,26.61,33800.0,17.2875,17.3005,17.2681,17.2746,33800.0
2011-10-20 13:10:00,26.61,26.68,26.61,26.68,45800.0,17.2746,17.32,17.2746,17.32,45800.0
2011-10-20 13:20:00,26.68,26.74,26.66,26.72,47600.0,17.32,17.359,17.307,17.346,47600.0
2011-10-20 13:30:00,26.72,26.76,26.63,26.63,57800.0,17.346,17.3719,17.2875,17.2875,57800.0
2011-10-20 13:40:00,26.63,26.69,26.58,26.65,72200.0,17.2875,17.3265,17.2551,17.3005,72200.0
2011-10-20 13:50:00,26.65,26.72,26.63,26.63,28000.0,17.3005,17.346,17.2875,17.2875,28000.0
2011-10-20 14:00:00,26.64,26.67,26.6,26.61,28800.0,17.294,17.3135,17.2681,17.2746,28800.0
2011-10-20 14:10:00,26.61,26.61,26.58,26.6,26800.0,17.2746,17.2746,17.2551,17.2681,26800.0
2011-10-20 14:20:00,26.6,26.67,26.59,26.65,34800.0,17.2681,17.3135,17.2616,17.3005,34800.0
2011-10-20 14:30:00,26.65,26.75,26.64,26.74,41600.0,17.3005,17.3654,17.294,17.359,41600.0
2011-10-20 14:40:00,26.74,26.77,26.72,26.75,59200.0,17.359,17.3784,17.346,17.3654,59200.0
2011-10-20 14:50:00,26.75,26.85,26.75,26.8,105800.0,17.3654,17.4304,17.3654,17.3979,105800.0
2011-10-20 15:00:00,26.8,26.85,26.79,26.8,63600.0,17.3979,17.4304,17.3914,17.3979,63600.0
2011-10-20 15:10:00,26.8,26.8,26.78,26.8,52200.0,17.3979,17.3979,17.3849,17.3979,52200.0
2011-10-20 15:20:00,26.8,26.82,26.73,26.73,77800.0,17.3979,17.4109,17.3525,17.3525,77800.0
2011-10-20 15:30:00,26.73,26.78,26.73,26.73,85800.0,17.3525,17.3849,17.3525,17.3525,85800.0
2011-10-20 15:40:00,26.73,26.82,26.73,26.81,142200.0,17.3525,17.4109,17.3525,17.4044,142200.0
2011-10-20 15:50:00,26.81,26.82,26.76,26.78,255800.0,17.4044,17.4109,17.3719,17.3849,255800.0
2011-10-21 09:30:00,26.97,27.1,26.96,27.1,413800.0,17.5083,17.5927,17.5018,17.5927,413800.0
2011-10-21 09:40:00,27.11,27.2,27.1,27.17,84200.0,17.5992,17.6576,17.5927,17.6381,84200.0
2011-10-21 09:50:00,27.17,27.19,27.09,27.14,54600.0,17.6381,17.6511,17.5862,17.6186,54600.0
2011-10-21 10:00:00,27.14,27.14,27.08,27.11,24400.0,17.6186,17.6186,17.5797,17.5992,24400.0
2011-10-21 10:10:00,27.11,27.2,27.08,27.16,42200.0,17.5992,17.6576,17.5797,17.6316,42200.0
2011-10-21 10:20:00,27.17,27.2,27.15,27.17,20000.0,17.6381,17.6576,17.6251,17.6381,20000.0
2011-10-21 10:30:00,27.17,27.22,27.16,27.2,27800.0,17.6381,17.6706,17.6316,17.6576,27800.0
2011-10-21 10:40:00,27.19,27.2,27.17,27.17,13000.0,17.6511,17.6576,17.6381,17.6381,13000.0
2011-10-21 10:50:00,27.17,27.18,27.13,27.17,12800.0,17.6381,17.6446,17.6121,17.6381,12800.0
2011-10-21 11:00:00,27.17,27.18,27.15,27.15,39600.0,17.6381,17.6446,17.6251,17.6251,39600.0
2011-10-21 11:10:00,27.15,27.17,27.14,27.15,66400.0,17.6251,17.6381,17.6186,17.6251,66400.0
2011-10-21 11:20:00,27.15,27.18,27.13,27.15,81000.0,17.6251,17.6446,17.6121,17.6251,81000.0
2011-10-21 11:30:00,27.14,27.15,27.11,27.11,18000.0,17.6186,17.6251,17.5992,17.5992,18000.0
2011-10-21 11:40:00,27.11,27.15,27.1,27.13,30200.0,17.5992,17.6251,17.5927,17.6121,30200.0
2011-10-21 11:50:00,27.13,27.15,27.11,27.15,25800.0,17.6121,17.6251,17.5992,17.6251,25800.0
2011-10-21 12:00:00,27.14,27.15,27.11,27.11,33000.0,17.6186,17.6251,17.5992,17.5992,33000.0
2011-10-21 12:10:00,27.11,27.14,27.1,27.1,14800.0,17.5992,17.6186,17.5927,17.5927,14800.0
2011-10-21 12:20:00,27.09,27.11,27.07,27.11,12600.0,17.5862,17.5992,17.5732,17.5992,12600.0
2011-10-21 12:30:00,27.11,27.11,27.05,27.06,13800.0,17.5992,17.5992,17.5602,17.5667,13800.0
2011-10-21 12:40:00,27.08,27.09,27.05,27.07,49200.0,17.5797,17.5862,17.5602,17.5732,49200.0
2011-10-21 12:50:00,27.08,27.1,27.07,27.08,10200.0,17.5797,17.5927,17.5732,17.5797,10200.0
2011-10-21 13:00:00,27.08,27.1,27.06,27.09,30600.0,17.5797,17.5927,17.5667,17.5862,30600.0
2011-10-21 13:10:00,27.09,27.09,27.05,27.06,23800.0,17.5862,17.5862,17.5602,17.5667,23800.0
2011-10-21 13:20:00,27.06,27.07,27.01,27.02,66000.0,17.5667,17.5732,17.5342,17.5407,66000.0
2011-10-21 13:30:00,27.02,27.06,27.01,27.03,28200.0,17.5407,17.5667,17.5342,17.5472,28200.0
2011-10-21 13:40:00,27.03,27.06,27.0,27.06,46600.0,17.5472,17.5667,17.5277,17.5667,46600.0
2011-10-21 13:50:00,27.05,27.08,27.05,27.05,21600.0,17.5602,17.5797,17.5602,17.5602,21600.0
2011-10-21 14:00:00,27.05,27.14,27.04,27.14,34800.0,17.5602,17.6186,17.5537,17.6186,34800.0
2011-10-21 14:10:00,27.14,27.18,27.12,27.17,40000.0,17.6186,17.6446,17.6056,17.6381,40000.0
2011-10-21 14:20:00,27.17,27.19,27.17,27.17,29200.0,17.6381,17.6511,17.6381,17.6381,29200.0
2011-10-21 14:30:00,27.17,27.18,27.14,27.16,26600.0,17.6381,17.6446,17.6186,17.6316,26600.0
2011-10-21 14:40:00,27.17,27.21,27.17,27.2,38000.0,17.6381,17.6641,17.6381,17.6576,38000.0
2011-10-21 14:50:00,27.2,27.22,27.18,27.22,32600.0,17.6576,17.6706,17.6446,17.6706,32600.0
2011-10-21 15:00:00,27.22,27.27,27.21,27.21,68000.0,17.6706,17.703,17.6641,17.6641,68000.0
2011-10-21 15:10:00,27.21,27.22,27.18,27.18,25000.0,17.6641,17.6706,17.6446,17.6446,25000.0
2011-10-21 15:20:00,27.18,27.23,27.16,27.16,35400.0,17.6446,17.6771,17.6316,17.6316,35400.0
2011-10-21 15:30:00,27.17,27.18,27.14,27.14,43600.0,17.6381,17.6446,17.6186,17.6186,43600.0
2011-10-21 15:40:00,27.13,27.17,27.11,27.16,56200.0,17.6121,17.6381,17.5992,17.6316,56200.0
2011-10-21 15:50:00,27.16,27.27,27.16,27.25,211600.0,17.6316,17.703,17.6316,17.69,211600.0
2011-10-24 09:30:00,27.23,27.28,27.13,27.16,60800.0,17.6771,17.7095,17.6121,17.6316,60800.0
2011-10-24 09:40:00,27.15,27.16,27.08,27.12,71800.0,17.6251,17.6316,17.5797,17.6056,71800.0
2011-10-24 09:50:00,27.12,27.25,27.1,27.14,106600.0,17.6056,17.69,17.5927,17.6186,106600.0
2011-10-24 10:00:00,27.14,27.16,27.13,27.15,29000.0,17.6186,17.6316,17.6121,17.6251,29000.0
2011-10-24 10:10:00,27.15,27.21,27.15,27.2,33600.0,17.6251,17.6641,17.6251,17.6576,33600.0
2011-10-24 10:20:00,27.2,27.24,27.19,27.22,31400.0,17.6576,17.6835,17.6511,17.6706,31400.0
2011-10-24 10:30:00,27.22,27.23,27.17,27.21,42200.0,17.6706,17.6771,17.6381,17.6641,42200.0
2011-10-24 10:40:00,27.2,27.27,27.2,27.27,49000.0,17.6576,17.703,17.6576,17.703,49000.0
2011-10-24 10:50:00,27.27,27.27,27.24,27.27,32400.0,17.703,17.703,17.6835,17.703,32400.0
2011-10-24 11:00:00,27.27,27.33,27.27,27.31,33600.0,17.703,17.742,17.703,17.729,33600.0
2011-10-24 11:10:00,27.31,27.34,27.29,27.34,40400.0,17.729,17.7485,17.716,17.7485,40400.0
2011-10-24 11:20:00,27.34,27.36,27.33,27.34,24600.0,17.7485,17.7614,17.742,17.7485,24600.0
2011-10-24 11:30:00,27.34,27.34,27.28,27.31,66800.0,17.7485,17.7485,17.7095,17.729,66800.0
2011-10-24 11:40:00,27.31,27.32,27.28,27.29,26200.0,17.729,17.7355,17.7095,17.716,26200.0
2011-10-24 11:50:00,27.29,27.29,27.21,27.24,80200.0,17.716,17.716,17.6641,17.6835,80200.0
2011-10-24 12:00:00,27.23,27.28,27.2,27.22,176000.0,17.6771,17.7095,17.6576,17.6706,176000.0
2011-10-24 12:10:00,27.22,27.27,27.21,27.23,21600.0,17.6706,17.703,17.6641,17.6771,21600.0
2011-10-24 12:20:00,27.23,27.24,27.21,27.22,20200.0,17.6771,17.6835,17.6641,17.6706,20200.0
2011-10-24 12:30:00,27.22,27.23,27.17,27.17,25400.0,17.6706,17.6771,17.6381,17.6381,25400.0
2011-10-24 12:40:00,27.17,27.18,27.15,27.15,28200.0,17.6381,17.6446,17.6251,17.6251,28200.0
2011-10-24 12:50:00,27.16,27.23,27.15,27.21,18000.0,17.6316,17.6771,17.6251,17.6641,18000.0
2011-10-24 13:00:00,27.22,27.24,27.22,27.23,13600.0,17.6706,17.6835,17.6706,17.6771,13600.0
2011-10-24 13:10:00,27.23,27.25,27.22,27.22,26800.0,17.6771,17.69,17.6706,17.6706,26800.0
2011-10-24 13:20:00,27.22,27.25,27.22,27.24,22200.0,17.6706,17.69,17.6706,17.6835,22200.0
2011-10-24 13:30:00,27.23,27.24,27.23,27.23,17600.0,17.6771,17.6835,17.6771,17.6771,17600.0
2011-10-24 13:40:00,27.23,27.27,27.21,27.27,38400.0,17.6771,17.703,17.6641,17.703,38400.0
2011-10-24 13:50:00,27.27,27.27,27.23,27.23,29400.0,17.703,17.703,17.6771,17.6771,29400.0
2011-10-24 14:00:00,27.23,27.23,27.22,27.23,17400.0,17.6771,17.6771,17.6706,17.6771,17400.0
2011-10-24 14:10:00,27.22,27.23,27.16,27.17,21200.0,17.6706,17.6771,17.6316,17.6381,21200.0
2011-10-24 14:20:00,27.17,27.19,27.17,27.18,33400.0,17.6381,17.6511,17.6381,17.6446,33400.0
2011-10-24 14:30:00,27.18,27.19,27.18,27.19,26800.0,17.6446,17.6511,17.6446,17.6511,26800.0
2011-10-24 14:40:00,27.19,27.2,27.18,27.2,27400.0,17.6511,17.6576,17.6446,17.6576,27400.0
2011-10-24 14:50:00,27.2,27.21,27.17,27.21,72000.0,17.6576,17.6641,17.6381,17.6641,72000.0
2011-10-24 15:00:00,27.21,27.24,27.2,27.2,42400.0,17.6641,17.6835,17.6576,17.6576,42400.0
2011-10-24 15:10:00,27.2,27.2,27.15,27.17,44200.0,17.6576,17.6576,17.6251,17.6381,44200.0
2011-10-24 15:20:00,27.17,27.17,27.13,27.13,71400.0,17.6381,17.6381,17.6121,17.6121,71400.0
2011-10-24 15:30:00,27.14,27.19,27.14,27.18,67000.0,17.6186,17.6511,17.6186,17.6446,67000.0
2011-10-24 15:40:00,27.18,27.19,27.12,27.12,100400.0,17.6446,17.6511,17.6056,17.6056,100400.0
2011-10-24 15:50:00,27.13,27.2,27.11,27.18,180400.0,17.6121,17.6576,17.5992,17.6446,180400.0
2011-10-25 09:30:00,27.05,27.13,26.95,27.11,54400.0,17.5602,17.6121,17.4953,17.5992,54400.0
2011-10-25 09:40:00,27.11,27.17,27.08,27.08,41600.0,17.5992,17.6381,17.5797,17.5797,41600.0
2011-10-25 09:50:00,27.08,27.12,26.99,26.99,21400.0,17.5797,17.6056,17.5213,17.5213,21400.0
2011-10-25 10:00:00,26.97,27.02,26.89,26.96,39800.0,17.5083,17.5407,17.4563,17.5018,39800.0
2011-10-25 10:10:00,26.96,27.0,26.94,27.0,16600.0,17.5018,17.5277,17.4888,17.5277,16600.0
2011-10-25 10:20:00,27.01,27.04,26.96,26.97,30800.0,17.5342,17.5537,17.5018,17.5083,30800.0
2011-10-25 10:30:00,26.97,27.04,26.93,27.04,26200.0,17.5083,17.5537,17.4823,17.5537,26200.0
2011-10-25 10:40:00,27.03,27.03,26.93,26.94,18400.0,17.5472,17.5472,17.4823,17.4888,18400.0
2011-10-25 10:50:00,26.94,26.95,26.85,26.88,69400.0,17.4888,17.4953,17.4304,17.4498,69400.0
2011-10-25 11:00:00,26.87,26.91,26.82,26.84,27200.0,17.4433,17.4693,17.4109,17.4239,27200.0
2011-10-25 11:10:00,26.83,26.91,26.82,26.88,45600.0,17.4174,17.4693,17.4109,17.4498,45600.0
2011-10-25 11:20:00,26.89,26.94,26.89,26.94,34800.0,17.4563,17.4888,17.4563,17.4888,34800.0
2011-10-25 11:30:00,26.93,27.0,26.93,26.98,27200.0,17.4823,17.5277,17.4823,17.5148,27200.0
2011-10-25 11:40:00,26.98,27.02,26.95,26.99,33000.0,17.5148,17.5407,17.4953,17.5213,33000.0
2011-10-25 11:50:00,26.98,27.02,26.95,27.0,17800.0,17.5148,17.5407,17.4953,17.5277,17800.0
2011-10-25 12:00:00,27.0,27.03,26.98,27.01,22800.0,17.5277,17.5472,17.5148,17.5342,22800.0
2011-10-25 12:10:00,27.01,27.02,26.98,27.0,8800.0,17.5342,17.5407,17.5148,17.5277,8800.0
2011-10-25 12:20:00,27.0,27.03,26.96,27.02,18400.0,17.5277,17.5472,17.5018,17.5407,18400.0
2011-10-25 12:30:00,27.03,27.04,27.0,27.0,32600.0,17.5472,17.5537,17.5277,17.5277,32600.0
2011-10-25 12:40:00,27.01,27.02,26.98,26.98,18600.0,17.5342,17.5407,17.5148,17.5148,18600.0
2011-10-25 12:50:00,26.97,26.99,26.96,26.99,17800.0,17.5083,17.5213,17.5018,17.5213,17800.0
2011-10-25 13:00:00,26.99,27.04,26.98,27.03,31200.0,17.5213,17.5537,17.5148,17.5472,31200.0
2011-10-25 13:10:00,27.02,27.03,26.99,27.0,19600.0,17.5407,17.5472,17.5213,17.5277,19600.0
2011-10-25 13:20:00,27.0,27.02,26.99,26.99,18800.0,17.5277,17.5407,17.5213,17.5213,18800.0
2011-10-25 13:30:00,26.99,26.99,26.95,26.98,29800.0,17.5213,17.5213,17.4953,17.5148,29800.0
2011-10-25 13:40:00,26.98,27.0,26.97,27.0,29800.0,17.5148,17.5277,17.5083,17.5277,29800.0
2011-10-25 13:50:00,27.0,27.06,27.0,27.04,25000.0,17.5277,17.5667,17.5277,17.5537,25000.0
2011-10-25 14:00:00,27.05,27.05,26.97,27.02,31800.0,17.5602,17.5602,17.5083,17.5407,31800.0
2011-10-25 14:10:00,27.01,27.02,26.98,27.0,25000.0,17.5342,17.5407,17.5148,17.5277,25000.0
2011-10-25 14:20:00,27.0,27.02,26.97,26.98,19200.0,17.5277,17.5407,17.5083,17.5148,19200.0
2011-10-25 14:30:00,26.98,26.98,26.95,26.96,31600.0,17.5148,17.5148,17.4953,17.5018,31600.0
2011-10-25 14:40:00,26.96,27.03,26.95,27.02,32400.0,17.5018,17.5472,17.4953,17.5407,32400.0
2011-10-25 14:50:00,27.02,27.05,27.0,27.05,24200.0,17.5407,17.5602,17.5277,17.5602,24200.0
2011-10-25 15:00:00,27.05,27.08,27.03,27.04,37200.0,17.5602,17.5797,17.5472,17.5537,37200.0
2011-10-25 15:10:00,27.05,27.05,27.0,27.0,58000.0,17.5602,17.5602,17.5277,17.5277,58000.0
2011-10-25 15:20:00,27.0,27.02,26.97,27.02,82000.0,17.5277,17.5407,17.5083,17.5407,82000.0
2011-10-25 15:30:00,27.02,27.05,26.97,26.98,86200.0,17.5407,17.5602,17.5083,17.5148,86200.0
2011-10-25 15:40:00,26.98,27.02,26.93,26.95,137000.0,17.5148,17.5407,17.4823,17.4953,137000.0
2011-10-25 15:50:00,26.96,26.96,26.86,26.93,209400.0,17.5018,17.5018,17.4369,17.4823,209400.0
2011-10-26 09:30:00,27.24,27.28,27.17,27.18,105400.0,17.6835,17.7095,17.6381,17.6446,105400.0
2011-10-26 09:40:00,27.18,27.25,27.17,27.22,34400.0,17.6446,17.69,17.6381,17.6706,34400.0
2011-10-26 09:50:00,27.21,27.22,27.17,27.19,50200.0,17.6641,17.6706,17.6381,17.6511,50200.0
2011-10-26 10:00:00,27.21,27.21,27.11,27.11,22400.0,17.6641,17.6641,17.5992,17.5992,22400.0
2011-10-26 10:10:00,27.11,27.11,27.0,27.02,70400.0,17.5992,17.5992,17.5277,17.5407,70400.0
2011-10-26 10:20:00,27.03,27.04,26.97,26.98,48000.0,17.5472,17.5537,17.5083,17.5148,48000.0
2011-10-26 10:30:00,26.98,26.99,26.93,26.96,50400.0,17.5148,17.5213,17.4823,17.5018,50400.0
2011-10-26 10:40:00,26.96,26.96,26.86,26.86,47400.0,17.5018,17.5018,17.4369,17.4369,47400.0
2011-10-26 10:50:00,26.86,26.94,26.84,26.94,73600.0,17.4369,17.4888,17.4239,17.4888,73600.0
2011-10-26 11:00:00,26.95,27.0,26.93,26.93,18200.0,17.4953,17.5277,17.4823,17.4823,18200.0
2011-10-26 11:10:00,26.93,26.96,26.9,26.91,136800.0,17.4823,17.5018,17.4628,17.4693,136800.0
2011-10-26 11:20:00,26.9,26.98,26.88,26.97,27600.0,17.4628,17.5148,17.4498,17.5083,27600.0
2011-10-26 11:30:00,26.98,26.99,26.94,26.96,107200.0,17.5148,17.5213,17.4888,17.5018,107200.0
2011-10-26 11:40:00,26.96,26.99,26.96,26.97,29600.0,17.5018,17.5213,17.5018,17.5083,29600.0
2011-10-26 11:50:00,26.97,27.0,26.97,27.0,56400.0,17.5083,17.5277,17.5083,17.5277,56400.0
2011-10-26 12:00:00,27.0,27.01,26.99,26.99,42800.0,17.5277,17.5342,17.5213,17.5213,42800.0
2011-10-26 12:10:00,26.98,27.0,26.96,27.0,20600.0,17.5148,17.5277,17.5018,17.5277,20600.0
2011-10-26 12:20:00,27.0,27.0,26.94,26.94,139800.0,17.5277,17.5277,17.4888,17.4888,139800.0
2011-10-26 12:30:00,26.95,26.97,26.95,26.97,30200.0,17.4953,17.5083,17.4953,17.5083,30200.0
2011-10-26 12:40:00,26.96,26.97,26.93,26.93,39000.0,17.5018,17.5083,17.4823,17.4823,39000.0
2011-10-26 12:50:00,26.93,26.95,26.93,26.95,24600.0,17.4823,17.4953,17.4823,17.4953,24600.0
2011-10-26 13:00:00,26.95,26.95,26.92,26.92,25400.0,17.4953,17.4953,17.4758,17.4758,25400.0
2011-10-26 13:10:00,26.92,26.93,26.9,26.92,143600.0,17.4758,17.4823,17.4628,17.4758,143600.0
2011-10-26 13:20:00,26.92,26.93,26.88,26.9,295000.0,17.4758,17.4823,17.4498,17.4628,295000.0
2011-10-26 13:30:00,26.9,26.97,26.9,26.94,475400.0,17.4628,17.5083,17.4628,17.4888,475400.0
2011-10-26 13:40:00,26.94,26.95,26.87,26.92,81000.0,17.4888,17.4953,17.4433,17.4758,81000.0
2011-10-26 13:50:00,26.92,26.96,26.86,26.93,128800.0,17.4758,17.5018,17.4369,17.4823,128800.0
2011-10-26 14:00:00,26.93,27.03,26.93,27.02,62800.0,17.4823,17.5472,17.4823,17.5407,62800.0
2011-10-26 14:10:00,27.01,27.01,26.94,26.95,40800.0,17.5342,17.5342,17.4888,17.4953,40800.0
2011-10-26 14:20:00,26.95,27.0,26.95,27.0,39400.0,17.4953,17.5277,17.4953,17.5277,39400.0
2011-10-26 14:30:00,27.0,27.08,26.99,27.08,45600.0,17.5277,17.5797,17.5213,17.5797,45600.0
2011-10-26 14:40:00,27.07,27.1,27.03,27.08,153800.0,17.5732,17.5927,17.5472,17.5797,153800.0
2011-10-26 14:50:00,27.08,27.08,27.03,27.03,87400.0,17.5797,17.5797,17.5472,17.5472,87400.0
2011-10-26 15:00:00,27.03,27.06,26.98,27.0,49200.0,17.5472,17.5667,17.5148,17.5277,49200.0
2011-10-26 15:10:00,27.0,27.08,27.0,27.04,138200.0,17.5277,17.5797,17.5277,17.5537,138200.0
2011-10-26 15:20:00,27.03,27.13,27.03,27.11,217800.0,17.5472,17.6121,17.5472,17.5992,217800.0
2011-10-26 15:30:00,27.11,27.18,27.09,27.15,264200.0,17.5992,17.6446,17.5862,17.6251,264200.0
2011-10-26 15:40:00,27.16,27.21,27.13,27.15,195600.0,17.6316,17.6641,17.6121,17.6251,195600.0
2011-10-26 15:50:00,27.15,27.15,27.06,27.1,208200.0,17.6251,17.6251,17.5667,17.5927,208200.0
2011-10-27 09:30:00,27.79,27.79,27.41,27.41,120000.0,18.0406,18.0406,17.7939,17.7939,120000.0
2011-10-27 09:40:00,27.39,27.42,27.33,27.36,161800.0,17.7809,17.8004,17.742,17.7614,161800.0
2011-10-27 09:50:00,27.36,27.38,27.29,27.31,225200.0,17.7614,17.7744,17.716,17.729,225200.0
2011-10-27 10:00:00,27.3,27.4,27.29,27.4,114600.0,17.7225,17.7874,17.716,17.7874,114600.0
2011-10-27 10:10:00,27.4,27.43,27.36,27.36,202800.0,17.7874,17.8069,17.7614,17.7614,202800.0
2011-10-27 10:20:00,27.37,27.37,27.26,27.27,85600.0,17.7679,17.7679,17.6965,17.703,85600.0
2011-10-27 10:30:00,27.27,27.34,27.27,27.32,95200.0,17.703,17.7485,17.703,17.7355,95200.0
2011-10-27 10:40:00,27.32,27.39,27.32,27.36,67800.0,17.7355,17.7809,17.7355,17.7614,67800.0
2011-10-27 10:50:00,27.36,27.38,27.35,27.36,71800.0,17.7614,17.7744,17.755,17.7614,71800.0
2011-10-27 11:00:00,27.36,27.39,27.33,27.38,142000.0,17.7614,17.7809,17.742,17.7744,142000.0
2011-10-27 11:10:00,27.38,27.39,27.35,27.35,88000.0,17.7744,17.7809,17.755,17.755,88000.0
2011-10-27 11:20:00,27.34,27.36,27.29,27.3,54600.0,17.7485,17.7614,17.716,17.7225,54600.0
2011-10-27 11:30:00,27.3,27.36,27.29,27.36,52200.0,17.7225,17.7614,17.716,17.7614,52200.0
2011-10-27 11:40:00,27.35,27.36,27.28,27.3,59800.0,17.755,17.7614,17.7095,17.7225,59800.0
2011-10-27 11:50:00,27.31,27.43,27.31,27.42,42800.0,17.729,17.8069,17.729,17.8004,42800.0
2011-10-27 12:00:00,27.42,27.52,27.41,27.5,75200.0,17.8004,17.8653,17.7939,17.8523,75200.0
2011-10-27 12:10:00,27.5,27.5,27.48,27.5,48600.0,17.8523,17.8523,17.8393,17.8523,48600.0
2011-10-27 12:20:00,27.5,27.5,27.45,27.45,73000.0,17.8523,17.8523,17.8199,17.8199,73000.0
2011-10-27 12:30:00,27.45,27.51,27.45,27.49,88400.0,17.8199,17.8588,17.8199,17.8458,88400.0
2011-10-27 12:40:00,27.5,27.5,27.39,27.41,123600.0,17.8523,17.8523,17.7809,17.7939,123600.0
2011-10-27 12:50:00,27.41,27.44,27.37,27.37,138400.0,17.7939,17.8134,17.7679,17.7679,138400.0
2011-10-27 13:00:00,27.38,27.43,27.38,27.42,48000.0,17.7744,17.8069,17.7744,17.8004,48000.0
2011-10-27 13:10:00,27.43,27.46,27.42,27.43,292200.0,17.8069,17.8264,17.8004,17.8069,292200.0
2011-10-27 13:20:00,27.42,27.44,27.41,27.43,54200.0,17.8004,17.8134,17.7939,17.8069,54200.0
2011-10-27 13:30:00,27.42,27.46,27.42,27.46,244600.0,17.8004,17.8264,17.8004,17.8264,244600.0
2011-10-27 13:40:00,27.46,27.48,27.44,27.45,55200.0,17.8264,17.8393,17.8134,17.8199,55200.0
2011-10-27 13:50:00,27.45,27.48,27.44,27.46,85600.0,17.8199,17.8393,17.8134,17.8264,85600.0
2011-10-27 14:00:00,27.46,27.47,27.4,27.4,121000.0,17.8264,17.8329,17.7874,17.7874,121000.0
2011-10-27 14:10:00,27.4,27.41,27.39,27.39,97400.0,17.7874,17.7939,17.7809,17.7809,97400.0
2011-10-27 14:20:00,27.39,27.42,27.39,27.42,109000.0,17.7809,17.8004,17.7809,17.8004,109000.0
2011-10-27 14:30:00,27.42,27.43,27.39,27.42,97600.0,17.8004,17.8069,17.7809,17.8004,97600.0
2011-10-27 14:40:00,27.42,27.43,27.4,27.41,90800.0,17.8004,17.8069,17.7874,17.7939,90800.0
2011-10-27 14:50:00,27.4,27.43,27.38,27.39,106200.0,17.7874,17.8069,17.7744,17.7809,106200.0
2011-10-27 15:00:00,27.4,27.43,27.36,27.43,235200.0,17.7874,17.8069,17.7614,17.8069,235200.0
2011-10-27 15:10:00,27.43,27.48,27.41,27.47,151000.0,17.8069,17.8393,17.7939,17.8329,151000.0
2011-10-27 15:20:00,27.48,27.5,27.41,27.42,227200.0,17.8393,17.8523,17.7939,17.8004,227200.0
2011-10-27 15:30:00,27.41,27.43,27.38,27.41,170800.0,17.7939,17.8069,17.7744,17.7939,170800.0
2011-10-27 15:40:00,27.41,27.42,27.29,27.31,187600.0,17.7939,17.8004,17.716,17.729,187600.0
2011-10-27 15:50:00,27.32,27.36,27.25,27.35,355000.0,17.7355,17.7614,17.69,17.755,355000.0
2011-10-28 09:30:00,27.38,27.38,27.14,27.32,66800.0,17.7744,17.7744,17.6186,17.7355,66800.0
2011-10-28 09:40:00,27.33,27.36,27.31,27.33,36400.0,17.742,17.7614,17.729,17.742,36400.0
2011-10-28 09:50:00,27.36,27.41,27.23,27.28,60600.0,17.7614,17.7939,17.6771,17.7095,60600.0
2011-10-28 10:00:00,27.27,27.29,27.19,27.19,45200.0,17.703,17.716,17.6511,17.6511,45200.0
2011-10-28 10:10:00,27.18,27.18,27.09,27.11,44800.0,17.6446,17.6446,17.5862,17.5992,44800.0
2011-10-28 10:20:00,27.11,27.16,27.11,27.11,51600.0,17.5992,17.6316,17.5992,17.5992,51600.0
2011-10-28 10:30:00,27.1,27.16,27.1,27.16,71800.0,17.5927,17.6316,17.5927,17.6316,71800.0
2011-10-28 10:40:00,27.17,27.18,27.15,27.16,43000.0,17.6381,17.6446,17.6251,17.6316,43000.0
2011-10-28 10:50:00,27.17,27.21,27.12,27.2,47800.0,17.6381,17.6641,17.6056,17.6576,47800.0
2011-10-28 11:00:00,27.2,27.22,27.19,27.21,50400.0,17.6576,17.6706,17.6511,17.6641,50400.0
2011-10-28 11:10:00,27.21,27.22,27.17,27.19,30600.0,17.6641,17.6706,17.6381,17.6511,30600.0
2011-10-28 11:20:00,27.19,27.24,27.17,27.18,48200.0,17.6511,17.6835,17.6381,17.6446,48200.0
2011-10-28 11:30:00,27.18,27.2,27.15,27.15,38200.0,17.6446,17.6576,17.6251,17.6251,38200.0
2011-10-28 11:40:00,27.15,27.24,27.15,27.24,43800.0,17.6251,17.6835,17.6251,17.6835,43800.0
2011-10-28 11:50:00,27.24,27.24,27.21,27.22,42600.0,17.6835,17.6835,17.6641,17.6706,42600.0
2011-10-28 12:00:00,27.22,27.22,27.19,27.2,30600.0,17.6706,17.6706,17.6511,17.6576,30600.0
2011-10-28 12:10:00,27.2,27.21,27.2,27.2,21000.0,17.6576,17.6641,17.6576,17.6576,21000.0
2011-10-28 12:20:00,27.2,27.2,27.15,27.17,30200.0,17.6576,17.6576,17.6251,17.6381,30200.0
2011-10-28 12:30:00,27.17,27.22,27.16,27.22,29200.0,17.6381,17.6706,17.6316,17.6706,29200.0
2011-10-28 12:40:00,27.22,27.23,27.19,27.2,45600.0,17.6706,17.6771,17.6511,17.6576,45600.0
2011-10-28 12:50:00,27.2,27.2,27.18,27.2,45800.0,17.6576,17.6576,17.6446,17.6576,45800.0
2011-10-28 13:00:00,27.2,27.2,27.17,27.18,40200.0,17.6576,17.6576,17.6381,17.6446,40200.0
2011-10-28 13:10:00,27.18,27.2,27.18,27.2,32000.0,17.6446,17.6576,17.6446,17.6576,32000.0
2011-10-28 13:20:00,27.2,27.2,27.18,27.2,61400.0,17.6576,17.6576,17.6446,17.6576,61400.0
2011-10-28 13:30:00,27.2,27.2,27.17,27.2,45000.0,17.6576,17.6576,17.6381,17.6576,45000.0
2011-10-28 13:40:00,27.2,27.2,27.16,27.18,47200.0,17.6576,17.6576,17.6316,17.6446,47200.0
2011-10-28 13:50:00,27.18,27.2,27.17,27.19,46400.0,17.6446,17.6576,17.6381,17.6511,46400.0
2011-10-28 14:00:00,27.2,27.2,27.16,27.18,56400.0,17.6576,17.6576,17.6316,17.6446,56400.0
2011-10-28 14:10:00,27.18,27.18,27.14,27.15,35600.0,17.6446,17.6446,17.6186,17.6251,35600.0
2011-10-28 14:20:00,27.16,27.18,27.15,27.17,30000.0,17.6316,17.6446,17.6251,17.6381,30000.0
2011-10-28 14:30:00,27.17,27.18,27.16,27.16,33600.0,17.6381,17.6446,17.6316,17.6316,33600.0
2011-10-28 14:40:00,27.16,27.19,27.16,27.19,37800.0,17.6316,17.6511,17.6316,17.6511,37800.0
2011-10-28 14:50:00,27.19,27.22,27.18,27.22,40600.0,17.6511,17.6706,17.6446,17.6706,40600.0
2011-10-28 15:00:00,27.22,27.25,27.2,27.2,48000.0,17.6706,17.69,17.6576,17.6576,48000.0
2011-10-28 15:10:00,27.2,27.2,27.14,27.15,46400.0,17.6576,17.6576,17.6186,17.6251,46400.0
2011-10-28 15:20:00,27.15,27.15,27.08,27.08,167400.0,17.6251,17.6251,17.5797,17.5797,167400.0
2011-10-28 15:30:00,27.08,27.11,27.05,27.11,189400.0,17.5797,17.5992,17.5602,17.5992,189400.0
2011-10-28 15:40:00,27.11,27.13,27.09,27.1,190800.0,17.5992,17.6121,17.5862,17.5927,190800.0
2011-10-28 15:50:00,27.1,27.12,27.07,27.07,311600.0,17.5927,17.6056,17.5732,17.5732,311600.0
2011-10-31 09:30:00,26.89,27.07,26.86,27.03,56600.0,17.4563,17.5732,17.4369,17.5472,56600.0
2011-10-31 09:40:00,27.04,27.04,26.9,26.97,122400.0,17.5537,17.5537,17.4628,17.5083,122400.0
2011-10-31 09:50:00,26.96,26.99,26.95,26.98,42600.0,17.5018,17.5213,17.4953,17.5148,42600.0
2011-10-31 10:00:00,26.99,27.06,26.98,27.04,49600.0,17.5213,17.5667,17.5148,17.5537,49600.0
2011-10-31 10:10:00,27.04,27.09,27.03,27.04,251200.0,17.5537,17.5862,17.5472,17.5537,251200.0
2011-10-31 10:20:00,27.05,27.11,27.04,27.11,67000.0,17.5602,17.5992,17.5537,17.5992,67000.0
2011-10-31 10:30:00,27.11,27.2,27.11,27.2,112600.0,17.5992,17.6576,17.5992,17.6576,112600.0
2011-10-31 10:40:00,27.2,27.21,27.15,27.15,185400.0,17.6576,17.6641,17.6251,17.6251,185400.0
2011-10-31 10:50:00,27.15,27.19,27.14,27.16,97000.0,17.6251,17.6511,17.6186,17.6316,97000.0
2011-10-31 11:00:00,27.16,27.18,27.12,27.16,38200.0,17.6316,17.6446,17.6056,17.6316,38200.0
2011-10-31 11:10:00,27.16,27.17,27.1,27.11,100400.0,17.6316,17.6381,17.5927,17.5992,100400.0
2011-10-31 11:20:00,27.11,27.12,27.09,27.11,53800.0,17.5992,17.6056,17.5862,17.5992,53800.0
2011-10-31 11:30:00,27.11,27.12,27.1,27.11,26800.0,17.5992,17.6056,17.5927,17.5992,26800.0
2011-10-31 11:40:00,27.11,27.13,27.07,27.1,27800.0,17.5992,17.6121,17.5732,17.5927,27800.0
2011-10-31 11:50:00,27.11,27.11,27.09,27.11,29400.0,17.5992,17.5992,17.5862,17.5992,29400.0
2011-10-31 12:00:00,27.11,27.13,27.1,27.11,57800.0,17.5992,17.6121,17.5927,17.5992,57800.0
2011-10-31 12:10:00,27.11,27.13,27.1,27.11,43200.0,17.5992,17.6121,17.5927,17.5992,43200.0
2011-10-31 12:20:00,27.11,27.11,27.06,27.06,34200.0,17.5992,17.5992,17.5667,17.5667,34200.0
2011-10-31 12:30:00,27.07,27.08,27.06,27.08,22800.0,17.5732,17.5797,17.5667,17.5797,22800.0
2011-10-31 12:40:00,27.08,27.1,27.06,27.09,39400.0,17.5797,17.5927,17.5667,17.5862,39400.0
2011-10-31 12:50:00,27.09,27.11,27.09,27.1,43600.0,17.5862,17.5992,17.5862,17.5927,43600.0
2011-10-31 13:00:00,27.1,27.12,27.08,27.08,47400.0,17.5927,17.6056,17.5797,17.5797,47400.0
2011-10-31 13:10:00,27.08,27.11,27.08,27.09,43800.0,17.5797,17.5992,17.5797,17.5862,43800.0
2011-10-31 13:20:00,27.1,27.11,27.1,27.1,14400.0,17.5927,17.5992,17.5927,17.5927,14400.0
2011-10-31 13:30:00,27.1,27.14,27.09,27.13,60400.0,17.5927,17.6186,17.5862,17.6121,60400.0
2011-10-31 13:40:00,27.13,27.14,27.08,27.1,110600.0,17.6121,17.6186,17.5797,17.5927,110600.0
2011-10-31 13:50:00,27.1,27.11,27.07,27.08,28800.0,17.5927,17.5992,17.5732,17.5797,28800.0
2011-10-31 14:00:00,27.09,27.11,27.07,27.09,42400.0,17.5862,17.5992,17.5732,17.5862,42400.0
2011-10-31 14:10:00,27.1,27.11,27.08,27.1,22200.0,17.5927,17.5992,17.5797,17.5927,22200.0
2011-10-31 14:20:00,27.1,27.12,27.09,27.11,22600.0,17.5927,17.6056,17.5862,17.5992,22600.0
2011-10-31 14:30:00,27.11,27.13,27.07,27.08,163600.0,17.5992,17.6121,17.5732,17.5797,163600.0
2011-10-31 14:40:00,27.08,27.11,27.08,27.08,31000.0,17.5797,17.5992,17.5797,17.5797,31000.0
2011-10-31 14:50:00,27.09,27.14,27.08,27.11,45200.0,17.5862,17.6186,17.5797,17.5992,45200.0
2011-10-31 15:00:00,27.11,27.11,27.04,27.04,202400.0,17.5992,17.5992,17.5537,17.5537,202400.0
2011-10-31 15:10:00,27.05,27.07,27.0,27.0,46200.0,17.5602,17.5732,17.5277,17.5277,46200.0
2011-10-31 15:20:00,26.99,27.03,26.98,27.0,42400.0,17.5213,17.5472,17.5148,17.5277,42400.0
2011-10-31 15:30:00,27.0,27.07,26.99,27.07,57600.0,17.5277,17.5732,17.5213,17.5732,57600.0
2011-10-31 15:40:00,27.06,27.06,26.93,26.98,86600.0,17.5667,17.5667,17.4823,17.5148,86600.0
2011-10-31 15:50:00,26.98,27.0,26.86,26.86,182800.0,17.5148,17.5277,17.4369,17.4369,182800.0
2011-11-01 09:30:00,26.14,26.37,26.14,26.34,68200.0,16.9695,17.1188,16.9695,17.0993,68200.0
2011-11-01 09:40:00,26.36,26.43,26.35,26.39,75000.0,17.1123,17.1577,17.1058,17.1317,75000.0
2011-11-01 09:50:00,26.38,26.5,26.37,26.43,53800.0,17.1253,17.2032,17.1188,17.1577,53800.0
2011-11-01 10:00:00,26.44,26.48,26.32,26.45,106200.0,17.1642,17.1902,17.0863,17.1707,106200.0
2011-11-01 10:10:00,26.45,26.55,26.45,26.5,71200.0,17.1707,17.2356,17.1707,17.2032,71200.0
2011-11-01 10:20:00,26.49,26.54,26.43,26.47,146800.0,17.1967,17.2291,17.1577,17.1837,146800.0
2011-11-01 10:30:00,26.47,26.5,26.43,26.45,49200.0,17.1837,17.2032,17.1577,17.1707,49200.0
2011-11-01 10:40:00,26.45,26.45,26.42,26.45,37000.0,17.1707,17.1707,17.1512,17.1707,37000.0
2011-11-01 10:50:00,26.46,26.5,26.43,26.47,62200.0,17.1772,17.2032,17.1577,17.1837,62200.0
2011-11-01 11:00:00,26.47,26.5,26.45,26.45,88200.0,17.1837,17.2032,17.1707,17.1707,88200.0
2011-11-01 11:10:00,26.45,26.56,26.45,26.54,39400.0,17.1707,17.2421,17.1707,17.2291,39400.0
2011-11-01 11:20:00,26.54,26.59,26.48,26.48,58600.0,17.2291,17.2616,17.1902,17.1902,58600.0
2011-11-01 11:30:00,26.48,26.5,26.42,26.46,69000.0,17.1902,17.2032,17.1512,17.1772,69000.0
2011-11-01 11:40:00,26.46,26.48,26.36,26.39,51800.0,17.1772,17.1902,17.1123,17.1317,51800.0
2011-11-01 11:50:00,26.4,26.43,26.36,26.36,45800.0,17.1382,17.1577,17.1123,17.1123,45800.0
2011-11-01 12:00:00,26.35,26.46,26.3,26.46,67200.0,17.1058,17.1772,17.0733,17.1772,67200.0
2011-11-01 12:10:00,26.45,26.5,26.42,26.42,80400.0,17.1707,17.2032,17.1512,17.1512,80400.0
2011-11-01 12:20:00,26.42,26.47,26.38,26.43,55800.0,17.1512,17.1837,17.1253,17.1577,55800.0
2011-11-01 12:30:00,26.42,26.45,26.39,26.45,51800.0,17.1512,17.1707,17.1317,17.1707,51800.0
2011-11-01 12:40:00,26.45,26.45,26.36,26.36,31800.0,17.1707,17.1707,17.1123,17.1123,31800.0
2011-11-01 12:50:00,26.36,26.36,26.27,26.29,40400.0,17.1123,17.1123,17.0538,17.0668,40400.0
2011-11-01 13:00:00,26.29,26.32,26.25,26.27,45200.0,17.0668,17.0863,17.0409,17.0538,45200.0
2011-11-01 13:10:00,26.27,26.28,26.23,26.25,36800.0,17.0538,17.0603,17.0279,17.0409,36800.0
2011-11-01 13:20:00,26.25,26.38,26.18,26.36,101400.0,17.0409,17.1253,16.9954,17.1123,101400.0
2011-11-01 13:30:00,26.36,26.42,26.31,26.33,112400.0,17.1123,17.1512,17.0798,17.0928,112400.0
2011-11-01 13:40:00,26.33,26.34,26.31,26.32,151400.0,17.0928,17.0993,17.0798,17.0863,151400.0
2011-11-01 13:50:00,26.33,26.36,26.22,26.24,50000.0,17.0928,17.1123,17.0214,17.0344,50000.0
2011-11-01 14:00:00,26.23,26.31,26.22,26.3,42400.0,17.0279,17.0798,17.0214,17.0733,42400.0
2011-11-01 14:10:00,26.3,26.32,26.21,26.23,32000.0,17.0733,17.0863,17.0149,17.0279,32000.0
2011-11-01 14:20:00,26.24,26.3,26.23,26.29,36000.0,17.0344,17.0733,17.0279,17.0668,36000.0
2011-11-01 14:30:00,26.28,26.33,26.25,26.26,38800.0,17.0603,17.0928,17.0409,17.0474,38800.0
2011-11-01 14:40:00,26.26,26.26,26.2,26.22,101200.0,17.0474,17.0474,17.0084,17.0214,101200.0
2011-11-01 14:50:00,26.22,26.25,26.16,26.18,114800.0,17.0214,17.0409,16.9824,16.9954,114800.0
2011-11-01 15:00:00,26.18,26.22,26.08,26.1,148400.0,16.9954,17.0214,16.9305,16.9435,148400.0
2011-11-01 15:10:00,26.09,26.19,26.09,26.13,134800.0,16.937,17.0019,16.937,16.963,134800.0
2011-11-01 15:20:00,26.14,26.17,26.07,26.17,115400.0,16.9695,16.9889,16.924,16.9889,115400.0
2011-11-01 15:30:00,26.17,26.24,26.16,26.17,201600.0,16.9889,17.0344,16.9824,16.9889,201600.0
2011-11-01 15:40:00,26.17,26.18,26.01,26.09,400800.0,16.9889,16.9954,16.8851,16.937,400800.0
2011-11-01 15:50:00,26.09,26.09,25.97,26.0,537600.0,16.937,16.937,16.8591,16.8786,537600.0
2011-11-02 09:30:00,26.41,26.68,26.41,26.61,99600.0,17.1447,17.32,17.1447,17.2746,99600.0
2011-11-02 09:40:00,26.61,26.67,26.57,26.59,116600.0,17.2746,17.3135,17.2486,17.2616,116600.0
2011-11-02 09:50:00,26.59,26.7,26.57,26.68,158800.0,17.2616,17.333,17.2486,17.32,158800.0
2011-11-02 10:00:00,26.68,26.72,26.6,26.61,107200.0,17.32,17.346,17.2681,17.2746,107200.0
2011-11-02 10:10:00,26.61,26.65,26.61,26.62,66000.0,17.2746,17.3005,17.2746,17.2811,66000.0
2011-11-02 10:20:00,26.62,26.63,26.58,26.61,76200.0,17.2811,17.2875,17.2551,17.2746,76200.0
2011-11-02 10:30:00,26.61,26.62,26.56,26.61,70200.0,17.2746,17.2811,17.2421,17.2746,70200.0
2011-11-02 10:40:00,26.61,26.62,26.58,26.61,97000.0,17.2746,17.2811,17.2551,17.2746,97000.0
2011-11-02 10:50:00,26.61,26.66,26.58,26.65,140800.0,17.2746,17.307,17.2551,17.3005,140800.0
2011-11-02 11:00:00,26.66,26.78,26.66,26.77,157000.0,17.307,17.3849,17.307,17.3784,157000.0
2011-11-02 11:10:00,26.77,26.77,26.71,26.72,201000.0,17.3784,17.3784,17.3395,17.346,201000.0
2011-11-02 11:20:00,26.71,26.75,26.69,26.75,91400.0,17.3395,17.3654,17.3265,17.3654,91400.0
2011-11-02 11:30:00,26.75,26.75,26.7,26.75,73000.0,17.3654,17.3654,17.333,17.3654,73000.0
2011-11-02 11:40:00,26.75,26.76,26.72,26.72,83800.0,17.3654,17.3719,17.346,17.346,83800.0
2011-11-02 11:50:00,26.73,26.77,26.73,26.75,55800.0,17.3525,17.3784,17.3525,17.3654,55800.0
2011-11-02 12:00:00,26.75,26.78,26.73,26.77,47000.0,17.3654,17.3849,17.3525,17.3784,47000.0
2011-11-02 12:10:00,26.77,26.81,26.75,26.75,103200.0,17.3784,17.4044,17.3654,17.3654,103200.0
2011-11-02 12:20:00,26.75,26.75,26.64,26.65,60200.0,17.3654,17.3654,17.294,17.3005,60200.0
2011-11-02 12:30:00,26.63,26.66,26.57,26.62,51200.0,17.2875,17.307,17.2486,17.2811,51200.0
2011-11-02 12:40:00,26.63,26.67,26.54,26.55,59200.0,17.2875,17.3135,17.2291,17.2356,59200.0
2011-11-02 12:50:00,26.54,26.57,26.5,26.52,59600.0,17.2291,17.2486,17.2032,17.2161,59600.0
2011-11-02 13:00:00,26.53,26.55,26.46,26.53,62400.0,17.2226,17.2356,17.1772,17.2226,62400.0
2011-11-02 13:10:00,26.53,26.54,26.5,26.5,62600.0,17.2226,17.2291,17.2032,17.2032,62600.0
2011-11-02 13:20:00,26.5,26.53,26.44,26.53,41200.0,17.2032,17.2226,17.1642,17.2226,41200.0
2011-11-02 13:30:00,26.53,26.56,26.5,26.54,26600.0,17.2226,17.2421,17.2032,17.2291,26600.0
2011-11-02 13:40:00,26.55,26.6,26.54,26.59,25000.0,17.2356,17.2681,17.2291,17.2616,25000.0
2011-11-02 13:50:00,26.6,26.6,26.53,26.54,69200.0,17.2681,17.2681,17.2226,17.2291,69200.0
2011-11-02 14:00:00,26.53,26.58,26.49,26.56,49600.0,17.2226,17.2551,17.1967,17.2421,49600.0
2011-11-02 14:10:00,26.56,26.56,26.5,26.5,44200.0,17.2421,17.2421,17.2032,17.2032,44200.0
2011-11-02 14:20:00,26.5,26.54,26.5,26.52,32800.0,17.2032,17.2291,17.2032,17.2161,32800.0
2011-11-02 14:30:00,26.51,26.63,26.5,26.58,47800.0,17.2096,17.2875,17.2032,17.2551,47800.0
2011-11-02 14:40:00,26.58,26.61,26.55,26.6,49400.0,17.2551,17.2746,17.2356,17.2681,49400.0
2011-11-02 14:50:00,26.59,26.64,26.58,26.58,98400.0,17.2616,17.294,17.2551,17.2551,98400.0
2011-11-02 15:00:00,26.59,26.66,26.57,26.65,67600.0,17.2616,17.307,17.2486,17.3005,67600.0
2011-11-02 15:10:00,26.65,26.67,26.61,26.67,88600.0,17.3005,17.3135,17.2746,17.3135,88600.0
2011-11-02 15:20:00,26.67,26.7,26.6,26.63,115600.0,17.3135,17.333,17.2681,17.2875,115600.0
2011-11-02 15:30:00,26.63,26.67,26.55,26.58,259800.0,17.2875,17.3135,17.2356,17.2551,259800.0
2011-11-02 15:40:00,26.58,26.6,26.5,26.52,189400.0,17.2551,17.2681,17.2032,17.2161,189400.0
2011-11-02 15:50:00,26.52,26.55,26.49,26.5,279200.0,17.2161,17.2356,17.1967,17.2032,279200.0
2011-11-03 09:30:00,26.07,26.92,26.07,26.78,80400.0,16.924,17.4758,16.924,17.3849,80400.0
2011-11-03 09:40:00,26.78,26.84,26.7,26.75,96400.0,17.3849,17.4239,17.333,17.3654,96400.0
2011-11-03 09:50:00,26.77,26.77,26.68,26.74,78000.0,17.3784,17.3784,17.32,17.359,78000.0
2011-11-03 10:00:00,26.77,26.79,26.68,26.7,165600.0,17.3784,17.3914,17.32,17.333,165600.0
2011-11-03 10:10:00,26.73,26.75,26.68,26.73,85400.0,17.3525,17.3654,17.32,17.3525,85400.0
2011-11-03 10:20:00,26.73,26.86,26.73,26.81,136000.0,17.3525,17.4369,17.3525,17.4044,136000.0
2011-11-03 10:30:00,26.82,26.82,26.68,26.68,107600.0,17.4109,17.4109,17.32,17.32,107600.0
2011-11-03 10:40:00,26.7,26.79,26.68,26.68,126000.0,17.333,17.3914,17.32,17.32,126000.0
2011-11-03 10:50:00,26.68,26.74,26.66,26.68,57600.0,17.32,17.359,17.307,17.32,57600.0
2011-11-03 11:00:00,26.67,26.72,26.67,26.7,67400.0,17.3135,17.346,17.3135,17.333,67400.0
2011-11-03 11:10:00,26.7,26.86,26.7,26.86,52600.0,17.333,17.4369,17.333,17.4369,52600.0
2011-11-03 11:20:00,26.86,26.86,26.81,26.86,67600.0,17.4369,17.4369,17.4044,17.4369,67600.0
2011-11-03 11:30:00,26.86,26.97,26.86,26.91,94200.0,17.4369,17.5083,17.4369,17.4693,94200.0
2011-11-03 11:40:00,26.91,26.91,26.77,26.79,155400.0,17.4693,17.4693,17.3784,17.3914,155400.0
2011-11-03 11:50:00,26.79,26.9,26.79,26.85,57800.0,17.3914,17.4628,17.3914,17.4304,57800.0
2011-11-03 12:00:00,26.86,26.9,26.85,26.86,43000.0,17.4369,17.4628,17.4304,17.4369,43000.0
2011-11-03 12:10:00,26.88,26.89,26.83,26.85,39800.0,17.4498,17.4563,17.4174,17.4304,39800.0
2011-11-03 12:20:00,26.85,26.9,26.84,26.86,193600.0,17.4304,17.4628,17.4239,17.4369,193600.0
2011-11-03 12:30:00,26.86,26.87,26.81,26.84,92800.0,17.4369,17.4433,17.4044,17.4239,92800.0
2011-11-03 12:40:00,26.84,26.86,26.83,26.85,70000.0,17.4239,17.4369,17.4174,17.4304,70000.0
2011-11-03 12:50:00,26.86,26.88,26.84,26.87,75000.0,17.4369,17.4498,17.4239,17.4433,75000.0
2011-11-03 13:00:00,26.86,26.94,26.86,26.93,80600.0,17.4369,17.4888,17.4369,17.4823,80600.0
2011-11-03 13:10:00,26.93,26.99,26.92,26.92,82000.0,17.4823,17.5213,17.4758,17.4758,82000.0
2011-11-03 13:20:00,26.92,26.95,26.9,26.91,235600.0,17.4758,17.4953,17.4628,17.4693,235600.0
2011-11-03 13:30:00,26.91,26.93,26.87,26.88,85000.0,17.4693,17.4823,17.4433,17.4498,85000.0
2011-11-03 13:40:00,26.88,26.89,26.84,26.86,96200.0,17.4498,17.4563,17.4239,17.4369,96200.0
2011-11-03 13:50:00,26.86,26.9,26.83,26.85,88400.0,17.4369,17.4628,17.4174,17.4304,88400.0
2011-11-03 14:00:00,26.86,26.91,26.86,26.88,127800.0,17.4369,17.4693,17.4369,17.4498,127800.0
2011-11-03 14:10:00,26.88,26.9,26.82,26.84,119200.0,17.4498,17.4628,17.4109,17.4239,119200.0
2011-11-03 14:20:00,26.84,26.85,26.8,26.8,64600.0,17.4239,17.4304,17.3979,17.3979,64600.0
2011-11-03 14:30:00,26.8,26.82,26.77,26.82,95200.0,17.3979,17.4109,17.3784,17.4109,95200.0
2011-11-03 14:40:00,26.82,26.82,26.78,26.79,71600.0,17.4109,17.4109,17.3849,17.3914,71600.0
2011-11-03 14:50:00,26.8,26.81,26.72,26.75,132800.0,17.3979,17.4044,17.346,17.3654,132800.0
2011-11-03 15:00:00,26.75,26.79,26.74,26.75,110600.0,17.3654,17.3914,17.359,17.3654,110600.0
2011-11-03 15:10:00,26.75,26.8,26.74,26.8,97400.0,17.3654,17.3979,17.359,17.3979,97400.0
2011-11-03 15:20:00,26.8,26.8,26.71,26.74,201200.0,17.3979,17.3979,17.3395,17.359,201200.0
2011-11-03 15:30:00,26.74,26.75,26.73,26.75,157800.0,17.359,17.3654,17.3525,17.3654,157800.0
2011-11-03 15:40:00,26.75,26.81,26.74,26.8,176400.0,17.3654,17.4044,17.359,17.3979,176400.0
2011-11-03 15:50:00,26.8,26.84,26.75,26.76,276600.0,17.3979,17.4239,17.3654,17.3719,276600.0
2011-11-04 09:30:00,26.66,26.68,26.53,26.61,45000.0,17.307,17.32,17.2226,17.2746,45000.0
2011-11-04 09:40:00,26.61,26.61,26.53,26.6,52800.0,17.2746,17.2746,17.2226,17.2681,52800.0
2011-11-04 09:50:00,26.6,26.68,26.58,26.67,49800.0,17.2681,17.32,17.2551,17.3135,49800.0
2011-11-04 10:00:00,26.67,26.75,26.66,26.73,72800.0,17.3135,17.3654,17.307,17.3525,72800.0
2011-11-04 10:10:00,26.73,26.74,26.68,26.7,100200.0,17.3525,17.359,17.32,17.333,100200.0
2011-11-04 10:20:00,26.7,26.71,26.66,26.67,150400.0,17.333,17.3395,17.307,17.3135,150400.0
2011-11-04 10:30:00,26.67,26.67,26.55,26.56,35800.0,17.3135,17.3135,17.2356,17.2421,35800.0
2011-11-04 10:40:00,26.56,26.59,26.56,26.58,25800.0,17.2421,17.2616,17.2421,17.2551,25800.0
2011-11-04 10:50:00,26.58,26.59,26.51,26.55,92800.0,17.2551,17.2616,17.2096,17.2356,92800.0
2011-11-04 11:00:00,26.55,26.57,26.54,26.54,38000.0,17.2356,17.2486,17.2291,17.2291,38000.0
2011-11-04 11:10:00,26.54,26.56,26.48,26.49,26200.0,17.2291,17.2421,17.1902,17.1967,26200.0
2011-11-04 11:20:00,26.49,26.5,26.46,26.48,20600.0,17.1967,17.2032,17.1772,17.1902,20600.0
2011-11-04 11:30:00,26.49,26.58,26.49,26.58,58800.0,17.1967,17.2551,17.1967,17.2551,58800.0
2011-11-04 11:40:00,26.59,26.61,26.57,26.57,36000.0,17.2616,17.2746,17.2486,17.2486,36000.0
2011-11-04 11:50:00,26.59,26.67,26.59,26.65,27200.0,17.2616,17.3135,17.2616,17.3005,27200.0
2011-11-04 12:00:00,26.65,26.67,26.61,26.61,221800.0,17.3005,17.3135,17.2746,17.2746,221800.0
2011-11-04 12:10:00,26.63,26.63,26.6,26.61,56000.0,17.2875,17.2875,17.2681,17.2746,56000.0
2011-11-04 12:20:00,26.62,26.64,26.61,26.63,20800.0,17.2811,17.294,17.2746,17.2875,20800.0
2011-11-04 12:30:00,26.63,26.63,26.58,26.58,37000.0,17.2875,17.2875,17.2551,17.2551,37000.0
2011-11-04 12:40:00,26.58,26.65,26.58,26.64,73600.0,17.2551,17.3005,17.2551,17.294,73600.0
2011-11-04 12:50:00,26.64,26.64,26.61,26.63,48600.0,17.294,17.294,17.2746,17.2875,48600.0
2011-11-04 13:00:00,26.63,26.66,26.61,26.65,24200.0,17.2875,17.307,17.2746,17.3005,24200.0
2011-11-04 13:10:00,26.66,26.74,26.66,26.71,46000.0,17.307,17.359,17.307,17.3395,46000.0
2011-11-04 13:20:00,26.72,26.74,26.7,26.73,86600.0,17.346,17.359,17.333,17.3525,86600.0
2011-11-04 13:30:00,26.74,26.74,26.72,26.73,47000.0,17.359,17.359,17.346,17.3525,47000.0
2011-11-04 13:40:00,26.73,26.81,26.71,26.78,104400.0,17.3525,17.4044,17.3395,17.3849,104400.0
2011-11-04 13:50:00,26.78,26.79,26.76,26.78,59000.0,17.3849,17.3914,17.3719,17.3849,59000.0
2011-11-04 14:00:00,26.78,26.86,26.75,26.85,78600.0,17.3849,17.4369,17.3654,17.4304,78600.0
2011-11-04 14:10:00,26.85,26.88,26.83,26.86,69600.0,17.4304,17.4498,17.4174,17.4369,69600.0
2011-11-04 14:20:00,26.86,26.9,26.84,26.88,35800.0,17.4369,17.4628,17.4239,17.4498,35800.0
2011-11-04 14:30:00,26.88,26.88,26.84,26.84,27400.0,17.4498,17.4498,17.4239,17.4239,27400.0
2011-11-04 14:40:00,26.84,26.9,26.84,26.89,48800.0,17.4239,17.4628,17.4239,17.4563,48800.0
2011-11-04 14:50:00,26.89,26.89,26.85,26.86,28400.0,17.4563,17.4563,17.4304,17.4369,28400.0
2011-11-04 15:00:00,26.87,26.88,26.8,26.8,43200.0,17.4433,17.4498,17.3979,17.3979,43200.0
2011-11-04 15:10:00,26.8,26.83,26.79,26.83,35200.0,17.3979,17.4174,17.3914,17.4174,35200.0
2011-11-04 15:20:00,26.83,26.84,26.79,26.83,51800.0,17.4174,17.4239,17.3914,17.4174,51800.0
2011-11-04 15:30:00,26.82,26.85,26.78,26.79,82400.0,17.4109,17.4304,17.3849,17.3914,82400.0
2011-11-04 15:40:00,26.8,26.83,26.78,26.78,109400.0,17.3979,17.4174,17.3849,17.3849,109400.0
2011-11-04 15:50:00,26.78,26.81,26.73,26.8,234000.0,17.3849,17.4044,17.3525,17.3979,234000.0
2011-11-07 09:30:00,26.82,26.92,26.75,26.82,33600.0,17.4109,17.4758,17.3654,17.4109,33600.0
2011-11-07 09:40:00,26.83,26.91,26.83,26.86,25400.0,17.4174,17.4693,17.4174,17.4369,25400.0
2011-11-07 09:50:00,26.86,26.9,26.82,26.88,33800.0,17.4369,17.4628,17.4109,17.4498,33800.0
2011-11-07 10:00:00,26.88,26.91,26.84,26.91,37000.0,17.4498,17.4693,17.4239,17.4693,37000.0
2011-11-07 10:10:00,26.92,26.93,26.82,26.83,34000.0,17.4758,17.4823,17.4109,17.4174,34000.0
2011-11-07 10:20:00,26.84,26.89,26.84,26.87,27000.0,17.4239,17.4563,17.4239,17.4433,27000.0
2011-11-07 10:30:00,26.86,26.86,26.76,26.77,52000.0,17.4369,17.4369,17.3719,17.3784,52000.0
2011-11-07 10:40:00,26.77,26.78,26.72,26.72,49600.0,17.3784,17.3849,17.346,17.346,49600.0
2011-11-07 10:50:00,26.73,26.74,26.69,26.71,25200.0,17.3525,17.359,17.3265,17.3395,25200.0
2011-11-07 11:00:00,26.7,26.77,26.68,26.75,32200.0,17.333,17.3784,17.32,17.3654,32200.0
2011-11-07 11:10:00,26.74,26.78,26.71,26.72,45000.0,17.359,17.3849,17.3395,17.346,45000.0
2011-11-07 11:20:00,26.73,26.73,26.66,26.67,33000.0,17.3525,17.3525,17.307,17.3135,33000.0
2011-11-07 11:30:00,26.68,26.72,26.66,26.68,27000.0,17.32,17.346,17.307,17.32,27000.0
2011-11-07 11:40:00,26.68,26.73,26.67,26.71,24600.0,17.32,17.3525,17.3135,17.3395,24600.0
2011-11-07 11:50:00,26.72,26.74,26.67,26.68,23200.0,17.346,17.359,17.3135,17.32,23200.0
2011-11-07 12:00:00,26.69,26.75,26.69,26.72,22600.0,17.3265,17.3654,17.3265,17.346,22600.0
2011-11-07 12:10:00,26.71,26.71,26.61,26.61,30000.0,17.3395,17.3395,17.2746,17.2746,30000.0
2011-11-07 12:20:00,26.61,26.62,26.6,26.6,33800.0,17.2746,17.2811,17.2681,17.2681,33800.0
2011-11-07 12:30:00,26.59,26.61,26.57,26.59,28200.0,17.2616,17.2746,17.2486,17.2616,28200.0
2011-11-07 12:40:00,26.59,26.63,26.59,26.63,42800.0,17.2616,17.2875,17.2616,17.2875,42800.0
2011-11-07 12:50:00,26.63,26.66,26.63,26.65,41600.0,17.2875,17.307,17.2875,17.3005,41600.0
2011-11-07 13:00:00,26.66,26.67,26.65,26.67,17400.0,17.307,17.3135,17.3005,17.3135,17400.0
2011-11-07 13:10:00,26.67,26.7,26.67,26.68,34800.0,17.3135,17.333,17.3135,17.32,34800.0
2011-11-07 13:20:00,26.68,26.71,26.67,26.7,30000.0,17.32,17.3395,17.3135,17.333,30000.0
2011-11-07 13:30:00,26.71,26.74,26.71,26.72,20400.0,17.3395,17.359,17.3395,17.346,20400.0
2011-11-07 13:40:00,26.72,26.75,26.72,26.74,16600.0,17.346,17.3654,17.346,17.359,16600.0
2011-11-07 13:50:00,26.74,26.84,26.74,26.82,53800.0,17.359,17.4239,17.359,17.4109,53800.0
2011-11-07 14:00:00,26.83,26.84,26.79,26.82,35400.0,17.4174,17.4239,17.3914,17.4109,35400.0
2011-11-07 14:10:00,26.82,26.86,26.78,26.79,47800.0,17.4109,17.4369,17.3849,17.3914,47800.0
2011-11-07 14:20:00,26.79,26.84,26.79,26.79,67000.0,17.3914,17.4239,17.3914,17.3914,67000.0
2011-11-07 14:30:00,26.79,26.83,26.78,26.83,51600.0,17.3914,17.4174,17.3849,17.4174,51600.0
2011-11-07 14:40:00,26.82,26.83,26.79,26.81,38600.0,17.4109,17.4174,17.3914,17.4044,38600.0
2011-11-07 14:50:00,26.81,26.88,26.8,26.85,110000.0,17.4044,17.4498,17.3979,17.4304,110000.0
2011-11-07 15:00:00,26.85,26.86,26.82,26.85,81000.0,17.4304,17.4369,17.4109,17.4304,81000.0
2011-11-07 15:10:00,26.85,26.89,26.81,26.83,188200.0,17.4304,17.4563,17.4044,17.4174,188200.0
2011-11-07 15:20:00,26.83,26.89,26.83,26.84,77800.0,17.4174,17.4563,17.4174,17.4239,77800.0
2011-11-07 15:30:00,26.84,26.86,26.84,26.85,98800.0,17.4239,17.4369,17.4239,17.4304,98800.0
2011-11-07 15:40:00,26.85,26.86,26.82,26.85,100200.0,17.4304,17.4369,17.4109,17.4304,100200.0
2011-11-07 15:50:00,26.86,26.92,26.85,26.9,160600.0,17.4369,17.4758,17.4304,17.4628,160600.0
2011-11-08 09:30:00,26.92,26.98,26.81,26.85,92000.0,17.4758,17.5148,17.4044,17.4304,92000.0
2011-11-08 09:40:00,26.85,26.9,26.81,26.82,47200.0,17.4304,17.4628,17.4044,17.4109,47200.0
2011-11-08 09:50:00,26.83,26.94,26.83,26.93,43200.0,17.4174,17.4888,17.4174,17.4823,43200.0
2011-11-08 10:00:00,26.93,27.0,26.93,26.98,77200.0,17.4823,17.5277,17.4823,17.5148,77200.0
2011-11-08 10:10:00,26.98,27.01,26.92,26.96,111600.0,17.5148,17.5342,17.4758,17.5018,111600.0
2011-11-08 10:20:00,26.96,26.98,26.88,26.92,92600.0,17.5018,17.5148,17.4498,17.4758,92600.0
2011-11-08 10:30:00,26.9,26.98,26.9,26.96,76400.0,17.4628,17.5148,17.4628,17.5018,76400.0
2011-11-08 10:40:00,26.96,26.99,26.93,26.96,75800.0,17.5018,17.5213,17.4823,17.5018,75800.0
2011-11-08 10:50:00,26.96,26.98,26.92,26.93,52400.0,17.5018,17.5148,17.4758,17.4823,52400.0
2011-11-08 11:00:00,26.93,26.93,26.88,26.88,39600.0,17.4823,17.4823,17.4498,17.4498,39600.0
2011-11-08 11:10:00,26.87,26.89,26.82,26.85,33200.0,17.4433,17.4563,17.4109,17.4304,33200.0
2011-11-08 11:20:00,26.84,26.86,26.83,26.86,42000.0,17.4239,17.4369,17.4174,17.4369,42000.0
2011-11-08 11:30:00,26.86,26.89,26.85,26.87,28800.0,17.4369,17.4563,17.4304,17.4433,28800.0
2011-11-08 11:40:00,26.86,26.98,26.86,26.97,52000.0,17.4369,17.5148,17.4369,17.5083,52000.0
2011-11-08 11:50:00,26.96,26.96,26.89,26.92,15400.0,17.5018,17.5018,17.4563,17.4758,15400.0
2011-11-08 12:00:00,26.92,26.96,26.88,26.94,28200.0,17.4758,17.5018,17.4498,17.4888,28200.0
2011-11-08 12:10:00,26.94,26.95,26.91,26.95,9800.0,17.4888,17.4953,17.4693,17.4953,9800.0
2011-11-08 12:20:00,26.94,26.96,26.93,26.96,23200.0,17.4888,17.5018,17.4823,17.5018,23200.0
2011-11-08 12:30:00,26.95,26.97,26.93,26.94,99600.0,17.4953,17.5083,17.4823,17.4888,99600.0
2011-11-08 12:40:00,26.95,26.96,26.93,26.95,40000.0,17.4953,17.5018,17.4823,17.4953,40000.0
2011-11-08 12:50:00,26.95,26.97,26.93,26.95,57600.0,17.4953,17.5083,17.4823,17.4953,57600.0
2011-11-08 13:00:00,26.96,26.97,26.95,26.95,42200.0,17.5018,17.5083,17.4953,17.4953,42200.0
2011-11-08 13:10:00,26.95,26.98,26.93,26.97,35000.0,17.4953,17.5148,17.4823,17.5083,35000.0
2011-11-08 13:20:00,26.97,27.02,26.95,27.02,32200.0,17.5083,17.5407,17.4953,17.5407,32200.0
2011-11-08 13:30:00,27.02,27.05,27.01,27.05,47000.0,17.5407,17.5602,17.5342,17.5602,47000.0
2011-11-08 13:40:00,27.06,27.11,27.02,27.1,118200.0,17.5667,17.5992,17.5407,17.5927,118200.0
2011-11-08 13:50:00,27.1,27.12,27.07,27.09,94200.0,17.5927,17.6056,17.5732,17.5862,94200.0
2011-11-08 14:00:00,27.09,27.1,27.03,27.06,28000.0,17.5862,17.5927,17.5472,17.5667,28000.0
2011-11-08 14:10:00,27.05,27.09,27.04,27.05,31200.0,17.5602,17.5862,17.5537,17.5602,31200.0
2011-11-08 14:20:00,27.04,27.14,27.04,27.11,69600.0,17.5537,17.6186,17.5537,17.5992,69600.0
2011-11-08 14:30:00,27.11,27.14,27.1,27.1,69400.0,17.5992,17.6186,17.5927,17.5927,69400.0
2011-11-08 14:40:00,27.1,27.13,27.08,27.09,25000.0,17.5927,17.6121,17.5797,17.5862,25000.0
2011-11-08 14:50:00,27.1,27.11,27.05,27.09,33600.0,17.5927,17.5992,17.5602,17.5862,33600.0
2011-11-08 15:00:00,27.08,27.09,27.02,27.04,46400.0,17.5797,17.5862,17.5407,17.5537,46400.0
2011-11-08 15:10:00,27.04,27.13,27.04,27.11,53200.0,17.5537,17.6121,17.5537,17.5992,53200.0
2011-11-08 15:20:00,27.11,27.15,27.1,27.15,57400.0,17.5992,17.6251,17.5927,17.6251,57400.0
2011-11-08 15:30:00,27.16,27.18,27.15,27.15,92600.0,17.6316,17.6446,17.6251,17.6251,92600.0
2011-11-08 15:40:00,27.15,27.16,27.1,27.16,83600.0,17.6251,17.6316,17.5927,17.6316,83600.0
2011-11-08 15:50:00,27.15,27.18,27.14,27.17,196600.0,17.6251,17.6446,17.6186,17.6381,196600.0
2011-11-09 09:30:00,26.75,26.84,26.7,26.79,53600.0,17.3654,17.4239,17.333,17.3914,53600.0
2011-11-09 09:40:00,26.78,26.81,26.64,26.66,47800.0,17.3849,17.4044,17.294,17.307,47800.0
2011-11-09 09:50:00,26.66,26.7,26.58,26.65,45200.0,17.307,17.333,17.2551,17.3005,45200.0
2011-11-09 10:00:00,26.65,26.75,26.65,26.72,39800.0,17.3005,17.3654,17.3005,17.346,39800.0
2011-11-09 10:10:00,26.73,26.77,26.68,26.71,35800.0,17.3525,17.3784,17.32,17.3395,35800.0
2011-11-09 10:20:00,26.72,26.74,26.63,26.65,41400.0,17.346,17.359,17.2875,17.3005,41400.0
2011-11-09 10:30:00,26.66,26.7,26.64,26.64,45600.0,17.307,17.333,17.294,17.294,45600.0
2011-11-09 10:40:00,26.65,26.74,26.61,26.72,87000.0,17.3005,17.359,17.2746,17.346,87000.0
2011-11-09 10:50:00,26.72,26.76,26.71,26.73,25600.0,17.346,17.3719,17.3395,17.3525,25600.0
2011-11-09 11:00:00,26.75,26.75,26.71,26.75,22200.0,17.3654,17.3654,17.3395,17.3654,22200.0
2011-11-09 11:10:00,26.75,26.76,26.71,26.75,19600.0,17.3654,17.3719,17.3395,17.3654,19600.0
2011-11-09 11:20:00,26.75,26.75,26.73,26.73,17000.0,17.3654,17.3654,17.3525,17.3525,17000.0
2011-11-09 11:30:00,26.73,26.77,26.71,26.75,19600.0,17.3525,17.3784,17.3395,17.3654,19600.0
2011-11-09 11:40:00,26.75,26.78,26.71,26.77,23000.0,17.3654,17.3849,17.3395,17.3784,23000.0
2011-11-09 11:50:00,26.78,26.82,26.77,26.78,107400.0,17.3849,17.4109,17.3784,17.3849,107400.0
2011-11-09 12:00:00,26.77,26.78,26.72,26.75,91600.0,17.3784,17.3849,17.346,17.3654,91600.0
2011-11-09 12:10:00,26.75,26.76,26.75,26.75,17000.0,17.3654,17.3719,17.3654,17.3654,17000.0
2011-11-09 12:20:00,26.75,26.78,26.73,26.74,91600.0,17.3654,17.3849,17.3525,17.359,91600.0
2011-11-09 12:30:00,26.75,26.78,26.74,26.75,176800.0,17.3654,17.3849,17.359,17.3654,176800.0
2011-11-09 12:40:00,26.75,26.79,26.75,26.77,27400.0,17.3654,17.3914,17.3654,17.3784,27400.0
2011-11-09 12:50:00,26.77,26.79,26.75,26.78,16800.0,17.3784,17.3914,17.3654,17.3849,16800.0
2011-11-09 13:00:00,26.77,26.79,26.75,26.78,18600.0,17.3784,17.3914,17.3654,17.3849,18600.0
2011-11-09 13:10:00,26.78,26.78,26.72,26.73,40400.0,17.3849,17.3849,17.346,17.3525,40400.0
2011-11-09 13:20:00,26.74,26.76,26.72,26.75,59000.0,17.359,17.3719,17.346,17.3654,59000.0
2011-11-09 13:30:00,26.75,26.77,26.73,26.75,80400.0,17.3654,17.3784,17.3525,17.3654,80400.0
2011-11-09 13:40:00,26.75,26.78,26.74,26.74,41000.0,17.3654,17.3849,17.359,17.359,41000.0
2011-11-09 13:50:00,26.74,26.75,26.63,26.64,116200.0,17.359,17.3654,17.2875,17.294,116200.0
2011-11-09 14:00:00,26.64,26.65,26.48,26.52,68600.0,17.294,17.3005,17.1902,17.2161,68600.0
2011-11-09 14:10:00,26.53,26.54,26.5,26.52,103200.0,17.2226,17.2291,17.2032,17.2161,103200.0
2011-11-09 14:20:00,26.52,26.53,26.39,26.44,51800.0,17.2161,17.2226,17.1317,17.1642,51800.0
2011-11-09 14:30:00,26.43,26.51,26.41,26.48,51800.0,17.1577,17.2096,17.1447,17.1902,51800.0
2011-11-09 14:40:00,26.47,26.54,26.44,26.5,61800.0,17.1837,17.2291,17.1642,17.2032,61800.0
2011-11-09 14:50:00,26.5,26.54,26.48,26.49,37000.0,17.2032,17.2291,17.1902,17.1967,37000.0
2011-11-09 15:00:00,26.48,26.56,26.47,26.55,49600.0,17.1902,17.2421,17.1837,17.2356,49600.0
2011-11-09 15:10:00,26.55,26.57,26.48,26.5,114200.0,17.2356,17.2486,17.1902,17.2032,114200.0
2011-11-09 15:20:00,26.5,26.53,26.48,26.49,141400.0,17.2032,17.2226,17.1902,17.1967,141400.0
2011-11-09 15:30:00,26.49,26.49,26.4,26.4,105400.0,17.1967,17.1967,17.1382,17.1382,105400.0
2011-11-09 15:40:00,26.41,26.45,26.34,26.36,187600.0,17.1447,17.1707,17.0993,17.1123,187600.0
2011-11-09 15:50:00,26.38,26.46,26.36,26.4,406000.0,17.1253,17.1772,17.1123,17.1382,406000.0
2011-11-10 09:30:00,26.68,26.74,26.64,26.71,50000.0,17.32,17.359,17.294,17.3395,50000.0
2011-11-10 09:40:00,26.74,26.81,26.66,26.67,67000.0,17.359,17.4044,17.307,17.3135,67000.0
2011-11-10 09:50:00,26.68,26.69,26.61,26.61,81200.0,17.32,17.3265,17.2746,17.2746,81200.0
2011-11-10 10:00:00,26.61,26.64,26.58,26.61,90200.0,17.2746,17.294,17.2551,17.2746,90200.0
2011-11-10 10:10:00,26.61,26.63,26.57,26.59,81200.0,17.2746,17.2875,17.2486,17.2616,81200.0
2011-11-10 10:20:00,26.6,26.63,26.53,26.55,57400.0,17.2681,17.2875,17.2226,17.2356,57400.0
2011-11-10 10:30:00,26.54,26.54,26.44,26.5,44800.0,17.2291,17.2291,17.1642,17.2032,44800.0
2011-11-10 10:40:00,26.5,26.52,26.43,26.45,36000.0,17.2032,17.2161,17.1577,17.1707,36000.0
2011-11-10 10:50:00,26.46,26.48,26.4,26.41,79800.0,17.1772,17.1902,17.1382,17.1447,79800.0
2011-11-10 11:00:00,26.41,26.45,26.4,26.42,43800.0,17.1447,17.1707,17.1382,17.1512,43800.0
2011-11-10 11:10:00,26.44,26.45,26.38,26.41,42600.0,17.1642,17.1707,17.1253,17.1447,42600.0
2011-11-10 11:20:00,26.42,26.44,26.38,26.39,42600.0,17.1512,17.1642,17.1253,17.1317,42600.0
2011-11-10 11:30:00,26.38,26.44,26.36,26.39,45800.0,17.1253,17.1642,17.1123,17.1317,45800.0
2011-11-10 11:40:00,26.39,26.48,26.39,26.45,50600.0,17.1317,17.1902,17.1317,17.1707,50600.0
2011-11-10 11:50:00,26.44,26.49,26.43,26.47,20600.0,17.1642,17.1967,17.1577,17.1837,20600.0
2011-11-10 12:00:00,26.46,26.49,26.45,26.48,27000.0,17.1772,17.1967,17.1707,17.1902,27000.0
2011-11-10 12:10:00,26.48,26.5,26.45,26.45,49800.0,17.1902,17.2032,17.1707,17.1707,49800.0
2011-11-10 12:20:00,26.45,26.49,26.45,26.46,15400.0,17.1707,17.1967,17.1707,17.1772,15400.0
2011-11-10 12:30:00,26.46,26.47,26.42,26.47,29400.0,17.1772,17.1837,17.1512,17.1837,29400.0
2011-11-10 12:40:00,26.48,26.49,26.43,26.47,30000.0,17.1902,17.1967,17.1577,17.1837,30000.0
2011-11-10 12:50:00,26.48,26.55,26.48,26.54,22400.0,17.1902,17.2356,17.1902,17.2291,22400.0
2011-11-10 13:00:00,26.54,26.56,26.52,26.55,42600.0,17.2291,17.2421,17.2161,17.2356,42600.0
2011-11-10 13:10:00,26.56,26.64,26.56,26.6,66600.0,17.2421,17.294,17.2421,17.2681,66600.0
2011-11-10 13:20:00,26.6,26.61,26.58,26.58,22800.0,17.2681,17.2746,17.2551,17.2551,22800.0
2011-11-10 13:30:00,26.58,26.62,26.55,26.57,35400.0,17.2551,17.2811,17.2356,17.2486,35400.0
2011-11-10 13:40:00,26.58,26.6,26.5,26.52,42200.0,17.2551,17.2681,17.2032,17.2161,42200.0
2011-11-10 13:50:00,26.51,26.56,26.51,26.55,17000.0,17.2096,17.2421,17.2096,17.2356,17000.0
2011-11-10 14:00:00,26.54,26.56,26.46,26.48,35000.0,17.2291,17.2421,17.1772,17.1902,35000.0
2011-11-10 14:10:00,26.49,26.55,26.48,26.53,24200.0,17.1967,17.2356,17.1902,17.2226,24200.0
2011-11-10 14:20:00,26.53,26.56,26.48,26.49,55600.0,17.2226,17.2421,17.1902,17.1967,55600.0
2011-11-10 14:30:00,26.49,26.54,26.48,26.5,28400.0,17.1967,17.2291,17.1902,17.2032,28400.0
2011-11-10 14:40:00,26.51,26.55,26.49,26.5,40400.0,17.2096,17.2356,17.1967,17.2032,40400.0
2011-11-10 14:50:00,26.5,26.5,26.43,26.43,35400.0,17.2032,17.2032,17.1577,17.1577,35400.0
2011-11-10 15:00:00,26.43,26.5,26.43,26.46,47200.0,17.1577,17.2032,17.1577,17.1772,47200.0
2011-11-10 15:10:00,26.46,26.51,26.46,26.46,44600.0,17.1772,17.2096,17.1772,17.1772,44600.0
2011-11-10 15:20:00,26.46,26.56,26.45,26.5,121200.0,17.1772,17.2421,17.1707,17.2032,121200.0
2011-11-10 15:30:00,26.5,26.52,26.43,26.46,80200.0,17.2032,17.2161,17.1577,17.1772,80200.0
2011-11-10 15:40:00,26.45,26.48,26.4,26.47,106400.0,17.1707,17.1902,17.1382,17.1837,106400.0
2011-11-10 15:50:00,26.47,26.54,26.46,26.54,189400.0,17.1837,17.2291,17.1772,17.2291,189400.0
2011-11-11 09:30:00,26.76,26.88,26.76,26.88,45000.0,17.3719,17.4498,17.3719,17.4498,45000.0
2011-11-11 09:40:00,26.88,26.92,26.85,26.92,42800.0,17.4498,17.4758,17.4304,17.4758,42800.0
2011-11-11 09:50:00,26.92,26.98,26.91,26.95,33600.0,17.4758,17.5148,17.4693,17.4953,33600.0
2011-11-11 10:00:00,26.96,26.98,26.93,26.94,87600.0,17.5018,17.5148,17.4823,17.4888,87600.0
2011-11-11 10:10:00,26.95,26.95,26.9,26.91,72400.0,17.4953,17.4953,17.4628,17.4693,72400.0
2011-11-11 10:20:00,26.9,26.92,26.89,26.91,44000.0,17.4628,17.4758,17.4563,17.4693,44000.0
2011-11-11 10:30:00,26.91,26.96,26.91,26.96,65600.0,17.4693,17.5018,17.4693,17.5018,65600.0
2011-11-11 10:40:00,26.95,26.96,26.92,26.95,29400.0,17.4953,17.5018,17.4758,17.4953,29400.0
2011-11-11 10:50:00,26.94,26.97,26.93,26.95,10600.0,17.4888,17.5083,17.4823,17.4953,10600.0
2011-11-11 11:00:00,26.94,26.97,26.93,26.93,14400.0,17.4888,17.5083,17.4823,17.4823,14400.0
2011-11-11 11:10:00,26.93,26.95,26.92,26.93,18000.0,17.4823,17.4953,17.4758,17.4823,18000.0
2011-11-11 11:20:00,26.93,26.93,26.91,26.92,32800.0,17.4823,17.4823,17.4693,17.4758,32800.0
2011-11-11 11:30:00,26.92,26.93,26.88,26.91,24800.0,17.4758,17.4823,17.4498,17.4693,24800.0
2011-11-11 11:40:00,26.9,26.92,26.89,26.89,13400.0,17.4628,17.4758,17.4563,17.4563,13400.0
2011-11-11 11:50:00,26.9,26.91,26.88,26.88,7000.0,17.4628,17.4693,17.4498,17.4498,7000.0
2011-11-11 12:00:00,26.88,26.91,26.88,26.9,19000.0,17.4498,17.4693,17.4498,17.4628,19000.0
2011-11-11 12:10:00,26.91,26.91,26.87,26.87,8600.0,17.4693,17.4693,17.4433,17.4433,8600.0
2011-11-11 12:20:00,26.88,26.88,26.86,26.88,10800.0,17.4498,17.4498,17.4369,17.4498,10800.0
2011-11-11 12:30:00,26.88,26.88,26.85,26.86,6600.0,17.4498,17.4498,17.4304,17.4369,6600.0
2011-11-11 12:40:00,26.87,26.87,26.86,26.87,3600.0,17.4433,17.4433,17.4369,17.4433,3600.0
2011-11-11 12:50:00,26.86,26.88,26.86,26.87,9000.0,17.4369,17.4498,17.4369,17.4433,9000.0
2011-11-11 13:00:00,26.87,26.9,26.87,26.9,21600.0,17.4433,17.4628,17.4433,17.4628,21600.0
2011-11-11 13:10:00,26.9,26.93,26.9,26.92,28200.0,17.4628,17.4823,17.4628,17.4758,28200.0
2011-11-11 13:20:00,26.93,26.93,26.91,26.92,9400.0,17.4823,17.4823,17.4693,17.4758,9400.0
2011-11-11 13:30:00,26.92,26.95,26.92,26.93,14000.0,17.4758,17.4953,17.4758,17.4823,14000.0
2011-11-11 13:40:00,26.93,26.94,26.93,26.93,39000.0,17.4823,17.4888,17.4823,17.4823,39000.0
2011-11-11 13:50:00,26.93,26.93,26.92,26.93,16800.0,17.4823,17.4823,17.4758,17.4823,16800.0
2011-11-11 14:00:00,26.93,26.95,26.93,26.95,16600.0,17.4823,17.4953,17.4823,17.4953,16600.0
2011-11-11 14:10:00,26.95,26.96,26.93,26.95,27000.0,17.4953,17.5018,17.4823,17.4953,27000.0
2011-11-11 14:20:00,26.96,26.96,26.95,26.96,23400.0,17.5018,17.5018,17.4953,17.5018,23400.0
2011-11-11 14:30:00,26.96,26.98,26.96,26.97,18600.0,17.5018,17.5148,17.5018,17.5083,18600.0
2011-11-11 14:40:00,26.96,26.99,26.96,26.99,15600.0,17.5018,17.5213,17.5018,17.5213,15600.0
2011-11-11 14:50:00,26.99,26.99,26.96,26.96,21800.0,17.5213,17.5213,17.5018,17.5018,21800.0
2011-11-11 15:00:00,26.96,26.98,26.93,26.96,43600.0,17.5018,17.5148,17.4823,17.5018,43600.0
2011-11-11 15:10:00,26.96,26.96,26.9,26.91,103000.0,17.5018,17.5018,17.4628,17.4693,103000.0
2011-11-11 15:20:00,26.91,26.93,26.9,26.92,38600.0,17.4693,17.4823,17.4628,17.4758,38600.0
2011-11-11 15:30:00,26.92,26.92,26.89,26.9,56000.0,17.4758,17.4758,17.4563,17.4628,56000.0
2011-11-11 15:40:00,26.9,26.97,26.89,26.97,63200.0,17.4628,17.5083,17.4563,17.5083,63200.0
2011-11-11 15:50:00,26.97,27.0,26.96,26.98,163400.0,17.5083,17.5277,17.5018,17.5148,163400.0
2011-11-14 09:30:00,26.88,26.88,26.74,26.8,38000.0,17.4498,17.4498,17.359,17.3979,38000.0
2011-11-14 09:40:00,26.79,26.79,26.63,26.67,33200.0,17.3914,17.3914,17.2875,17.3135,33200.0
2011-11-14 09:50:00,26.66,26.67,26.63,26.65,13000.0,17.307,17.3135,17.2875,17.3005,13000.0
2011-11-14 10:00:00,26.64,26.69,26.63,26.69,17800.0,17.294,17.3265,17.2875,17.3265,17800.0
2011-11-14 10:10:00,26.7,26.71,26.67,26.68,12000.0,17.333,17.3395,17.3135,17.32,12000.0
2011-11-14 10:20:00,26.68,26.7,26.67,26.69,9000.0,17.32,17.333,17.3135,17.3265,9000.0
2011-11-14 10:30:00,26.69,26.69,26.65,26.68,15200.0,17.3265,17.3265,17.3005,17.32,15200.0
2011-11-14 10:40:00,26.68,26.73,26.67,26.72,18600.0,17.32,17.3525,17.3135,17.346,18600.0
2011-11-14 10:50:00,26.73,26.81,26.72,26.8,13400.0,17.3525,17.4044,17.346,17.3979,13400.0
2011-11-14 11:00:00,26.8,26.81,26.77,26.8,37000.0,17.3979,17.4044,17.3784,17.3979,37000.0
2011-11-14 11:10:00,26.79,26.79,26.75,26.79,18200.0,17.3914,17.3914,17.3654,17.3914,18200.0
2011-11-14 11:20:00,26.81,26.86,26.79,26.8,17600.0,17.4044,17.4369,17.3914,17.3979,17600.0
2011-11-14 11:30:00,26.8,26.83,26.78,26.78,12600.0,17.3979,17.4174,17.3849,17.3849,12600.0
2011-11-14 11:40:00,26.77,26.77,26.72,26.73,17800.0,17.3784,17.3784,17.346,17.3525,17800.0
2011-11-14 11:50:00,26.74,26.75,26.68,26.71,22000.0,17.359,17.3654,17.32,17.3395,22000.0
2011-11-14 12:00:00,26.71,26.71,26.67,26.67,22800.0,17.3395,17.3395,17.3135,17.3135,22800.0
2011-11-14 12:10:00,26.67,26.68,26.63,26.63,19200.0,17.3135,17.32,17.2875,17.2875,19200.0
2011-11-14 12:20:00,26.63,26.65,26.59,26.61,19200.0,17.2875,17.3005,17.2616,17.2746,19200.0
2011-11-14 12:30:00,26.61,26.63,26.59,26.62,17000.0,17.2746,17.2875,17.2616,17.2811,17000.0
2011-11-14 12:40:00,26.64,26.65,26.61,26.63,12600.0,17.294,17.3005,17.2746,17.2875,12600.0
2011-11-14 12:50:00,26.62,26.63,26.6,26.63,23200.0,17.2811,17.2875,17.2681,17.2875,23200.0
2011-11-14 13:00:00,26.62,26.68,26.61,26.66,38800.0,17.2811,17.32,17.2746,17.307,38800.0
2011-11-14 13:10:00,26.66,26.72,26.66,26.71,18400.0,17.307,17.346,17.307,17.3395,18400.0
2011-11-14 13:20:00,26.71,26.77,26.71,26.77,24000.0,17.3395,17.3784,17.3395,17.3784,24000.0
2011-11-14 13:30:00,26.77,26.78,26.75,26.75,20400.0,17.3784,17.3849,17.3654,17.3654,20400.0
2011-11-14 13:40:00,26.75,26.75,26.72,26.72,22600.0,17.3654,17.3654,17.346,17.346,22600.0
2011-11-14 13:50:00,26.73,26.77,26.7,26.71,24600.0,17.3525,17.3784,17.333,17.3395,24600.0
2011-11-14 14:00:00,26.7,26.73,26.7,26.73,12200.0,17.333,17.3525,17.333,17.3525,12200.0
2011-11-14 14:10:00,26.73,26.75,26.69,26.69,18400.0,17.3525,17.3654,17.3265,17.3265,18400.0
2011-11-14 14:20:00,26.69,26.72,26.68,26.68,22200.0,17.3265,17.346,17.32,17.32,22200.0
2011-11-14 14:30:00,26.68,26.71,26.68,26.7,25200.0,17.32,17.3395,17.32,17.333,25200.0
2011-11-14 14:40:00,26.7,26.72,26.68,26.68,25000.0,17.333,17.346,17.32,17.32,25000.0
2011-11-14 14:50:00,26.68,26.68,26.65,26.65,28200.0,17.32,17.32,17.3005,17.3005,28200.0
2011-11-14 15:00:00,26.66,26.68,26.65,26.66,15200.0,17.307,17.32,17.3005,17.307,15200.0
2011-11-14 15:10:00,26.66,26.67,26.64,26.64,26800.0,17.307,17.3135,17.294,17.294,26800.0
2011-11-14 15:20:00,26.65,26.67,26.64,26.65,23600.0,17.3005,17.3135,17.294,17.3005,23600.0
2011-11-14 15:30:00,26.65,26.68,26.64,26.65,49800.0,17.3005,17.32,17.294,17.3005,49800.0
2011-11-14 15:40:00,26.65,26.67,26.63,26.63,55400.0,17.3005,17.3135,17.2875,17.2875,55400.0
2011-11-14 15:50:00,26.63,26.67,26.61,26.66,93200.0,17.2875,17.3135,17.2746,17.307,93200.0
2011-11-15 09:30:00,26.65,26.72,26.61,26.68,34800.0,17.3005,17.346,17.2746,17.32,34800.0
2011-11-15 09:40:00,26.68,26.7,26.61,26.68,18800.0,17.32,17.333,17.2746,17.32,18800.0
2011-11-15 09:50:00,26.67,26.72,26.66,26.7,10600.0,17.3135,17.346,17.307,17.333,10600.0
2011-11-15 10:00:00,26.68,26.71,26.64,26.66,14200.0,17.32,17.3395,17.294,17.307,14200.0
2011-11-15 10:10:00,26.67,26.67,26.6,26.61,20800.0,17.3135,17.3135,17.2681,17.2746,20800.0
2011-11-15 10:20:00,26.62,26.64,26.61,26.61,8600.0,17.2811,17.294,17.2746,17.2746,8600.0
2011-11-15 10:30:00,26.61,26.64,26.6,26.61,39400.0,17.2746,17.294,17.2681,17.2746,39400.0
2011-11-15 10:40:00,26.6,26.62,26.58,26.58,24800.0,17.2681,17.2811,17.2551,17.2551,24800.0
2011-11-15 10:50:00,26.58,26.59,26.57,26.57,6400.0,17.2551,17.2616,17.2486,17.2486,6400.0
2011-11-15 11:00:00,26.57,26.61,26.57,26.58,20800.0,17.2486,17.2746,17.2486,17.2551,20800.0
2011-11-15 11:10:00,26.6,26.62,26.54,26.54,85400.0,17.2681,17.2811,17.2291,17.2291,85400.0
2011-11-15 11:20:00,26.53,26.56,26.52,26.54,24200.0,17.2226,17.2421,17.2161,17.2291,24200.0
2011-11-15 11:30:00,26.55,26.55,26.51,26.54,15200.0,17.2356,17.2356,17.2096,17.2291,15200.0
2011-11-15 11:40:00,26.54,26.55,26.52,26.52,20600.0,17.2291,17.2356,17.2161,17.2161,20600.0
2011-11-15 11:50:00,26.52,26.59,26.51,26.58,22800.0,17.2161,17.2616,17.2096,17.2551,22800.0
2011-11-15 12:00:00,26.57,26.63,26.57,26.61,11600.0,17.2486,17.2875,17.2486,17.2746,11600.0
2011-11-15 12:10:00,26.61,26.61,26.59,26.59,15400.0,17.2746,17.2746,17.2616,17.2616,15400.0
2011-11-15 12:20:00,26.6,26.61,26.58,26.6,20400.0,17.2681,17.2746,17.2551,17.2681,20400.0
2011-11-15 12:30:00,26.6,26.67,26.6,26.63,40400.0,17.2681,17.3135,17.2681,17.2875,40400.0
2011-11-15 12:40:00,26.63,26.64,26.61,26.61,12000.0,17.2875,17.294,17.2746,17.2746,12000.0
2011-11-15 12:50:00,26.62,26.63,26.61,26.62,26000.0,17.2811,17.2875,17.2746,17.2811,26000.0
2011-11-15 13:00:00,26.62,26.64,26.62,26.62,46000.0,17.2811,17.294,17.2811,17.2811,46000.0
2011-11-15 13:10:00,26.62,26.63,26.56,26.57,26400.0,17.2811,17.2875,17.2421,17.2486,26400.0
2011-11-15 13:20:00,26.56,26.6,26.56,26.6,9200.0,17.2421,17.2681,17.2421,17.2681,9200.0
2011-11-15 13:30:00,26.6,26.64,26.6,26.63,42200.0,17.2681,17.294,17.2681,17.2875,42200.0
2011-11-15 13:40:00,26.63,26.64,26.61,26.61,12800.0,17.2875,17.294,17.2746,17.2746,12800.0
2011-11-15 13:50:00,26.63,26.64,26.63,26.63,13200.0,17.2875,17.294,17.2875,17.2875,13200.0
2011-11-15 14:00:00,26.64,26.65,26.63,26.64,23000.0,17.294,17.3005,17.2875,17.294,23000.0
2011-11-15 14:10:00,26.65,26.68,26.64,26.66,26600.0,17.3005,17.32,17.294,17.307,26600.0
2011-11-15 14:20:00,26.66,26.67,26.64,26.65,16200.0,17.307,17.3135,17.294,17.3005,16200.0
2011-11-15 14:30:00,26.67,26.68,26.66,26.68,13600.0,17.3135,17.32,17.307,17.32,13600.0
2011-11-15 14:40:00,26.68,26.7,26.68,26.69,14200.0,17.32,17.333,17.32,17.3265,14200.0
2011-11-15 14:50:00,26.7,26.74,26.7,26.73,19200.0,17.333,17.359,17.333,17.3525,19200.0
2011-11-15 15:00:00,26.74,26.77,26.73,26.75,22400.0,17.359,17.3784,17.3525,17.3654,22400.0
2011-11-15 15:10:00,26.75,26.76,26.73,26.73,35200.0,17.3654,17.3719,17.3525,17.3525,35200.0
2011-11-15 15:20:00,26.73,26.75,26.72,26.73,74200.0,17.3525,17.3654,17.346,17.3525,74200.0
2011-11-15 15:30:00,26.73,26.73,26.68,26.71,57000.0,17.3525,17.3525,17.32,17.3395,57000.0
2011-11-15 15:40:00,26.71,26.74,26.7,26.74,88600.0,17.3395,17.359,17.333,17.359,88600.0
2011-11-15 15:50:00,26.73,26.74,26.66,26.67,139800.0,17.3525,17.359,17.307,17.3135,139800.0
2011-11-16 09:30:00,26.44,26.47,26.34,26.42,81600.0,17.1642,17.1837,17.0993,17.1512,81600.0
2011-11-16 09:40:00,26.42,26.45,26.37,26.38,28400.0,17.1512,17.1707,17.1188,17.1253,28400.0
2011-11-16 09:50:00,26.4,26.45,26.38,26.45,28400.0,17.1382,17.1707,17.1253,17.1707,28400.0
2011-11-16 10:00:00,26.44,26.5,26.42,26.46,46000.0,17.1642,17.2032,17.1512,17.1772,46000.0
2011-11-16 10:10:00,26.46,26.55,26.46,26.53,44000.0,17.1772,17.2356,17.1772,17.2226,44000.0
2011-11-16 10:20:00,26.54,26.54,26.46,26.46,26400.0,17.2291,17.2291,17.1772,17.1772,26400.0
2011-11-16 10:30:00,26.46,26.5,26.42,26.44,37600.0,17.1772,17.2032,17.1512,17.1642,37600.0
2011-11-16 10:40:00,26.47,26.5,26.44,26.46,15600.0,17.1837,17.2032,17.1642,17.1772,15600.0
2011-11-16 10:50:00,26.46,26.54,26.46,26.54,28200.0,17.1772,17.2291,17.1772,17.2291,28200.0
2011-11-16 11:00:00,26.54,26.64,26.53,26.64,39400.0,17.2291,17.294,17.2226,17.294,39400.0
2011-11-16 11:10:00,26.63,26.65,26.61,26.64,41800.0,17.2875,17.3005,17.2746,17.294,41800.0
2011-11-16 11:20:00,26.65,26.71,26.63,26.63,41600.0,17.3005,17.3395,17.2875,17.2875,41600.0
2011-11-16 11:30:00,26.63,26.66,26.6,26.61,34000.0,17.2875,17.307,17.2681,17.2746,34000.0
2011-11-16 11:40:00,26.61,26.61,26.58,26.59,16400.0,17.2746,17.2746,17.2551,17.2616,16400.0
2011-11-16 11:50:00,26.59,26.61,26.58,26.6,20400.0,17.2616,17.2746,17.2551,17.2681,20400.0
2011-11-16 12:00:00,26.59,26.61,26.59,26.6,12400.0,17.2616,17.2746,17.2616,17.2681,12400.0
2011-11-16 12:10:00,26.59,26.59,26.56,26.58,12000.0,17.2616,17.2616,17.2421,17.2551,12000.0
2011-11-16 12:20:00,26.58,26.58,26.55,26.57,14200.0,17.2551,17.2551,17.2356,17.2486,14200.0
2011-11-16 12:30:00,26.55,26.61,26.55,26.6,19200.0,17.2356,17.2746,17.2356,17.2681,19200.0
2011-11-16 12:40:00,26.59,26.63,26.59,26.59,21800.0,17.2616,17.2875,17.2616,17.2616,21800.0
2011-11-16 12:50:00,26.6,26.61,26.58,26.6,14000.0,17.2681,17.2746,17.2551,17.2681,14000.0
2011-11-16 13:00:00,26.61,26.64,26.61,26.63,19200.0,17.2746,17.294,17.2746,17.2875,19200.0
2011-11-16 13:10:00,26.63,26.63,26.6,26.63,16800.0,17.2875,17.2875,17.2681,17.2875,16800.0
2011-11-16 13:20:00,26.63,26.66,26.61,26.64,17400.0,17.2875,17.307,17.2746,17.294,17400.0
2011-11-16 13:30:00,26.65,26.65,26.63,26.65,11000.0,17.3005,17.3005,17.2875,17.3005,11000.0
2011-11-16 13:40:00,26.66,26.72,26.66,26.7,16200.0,17.307,17.346,17.307,17.333,16200.0
2011-11-16 13:50:00,26.71,26.72,26.67,26.68,16200.0,17.3395,17.346,17.3135,17.32,16200.0
2011-11-16 14:00:00,26.68,26.69,26.66,26.67,9800.0,17.32,17.3265,17.307,17.3135,9800.0
2011-11-16 14:10:00,26.67,26.68,26.63,26.64,15000.0,17.3135,17.32,17.2875,17.294,15000.0
2011-11-16 14:20:00,26.64,26.65,26.63,26.63,44200.0,17.294,17.3005,17.2875,17.2875,44200.0
2011-11-16 14:30:00,26.63,26.63,26.6,26.62,95000.0,17.2875,17.2875,17.2681,17.2811,95000.0
2011-11-16 14:40:00,26.62,26.63,26.6,26.63,55000.0,17.2811,17.2875,17.2681,17.2875,55000.0
2011-11-16 14:50:00,26.63,26.63,26.59,26.63,31200.0,17.2875,17.2875,17.2616,17.2875,31200.0
2011-11-16 15:00:00,26.64,26.65,26.61,26.63,71400.0,17.294,17.3005,17.2746,17.2875,71400.0
2011-11-16 15:10:00,26.64,26.64,26.52,26.53,66400.0,17.294,17.294,17.2161,17.2226,66400.0
2011-11-16 15:20:00,26.53,26.53,26.46,26.46,62600.0,17.2226,17.2226,17.1772,17.1772,62600.0
2011-11-16 15:30:00,26.46,26.46,26.34,26.39,65800.0,17.1772,17.1772,17.0993,17.1317,65800.0
2011-11-16 15:40:00,26.38,26.41,26.36,26.36,78400.0,17.1253,17.1447,17.1123,17.1123,78400.0
2011-11-16 15:50:00,26.36,26.38,26.29,26.32,174400.0,17.1123,17.1253,17.0668,17.0863,174400.0
2011-11-17 09:30:00,26.18,26.3,26.18,26.27,31000.0,16.9954,17.0733,16.9954,17.0538,31000.0
2011-11-17 09:40:00,26.25,26.3,26.13,26.15,40600.0,17.0409,17.0733,16.963,16.9759,40600.0
2011-11-17 09:50:00,26.14,26.21,26.14,26.2,51600.0,16.9695,17.0149,16.9695,17.0084,51600.0
2011-11-17 10:00:00,26.18,26.24,26.15,26.24,64800.0,16.9954,17.0344,16.9759,17.0344,64800.0
2011-11-17 10:10:00,26.24,26.25,26.18,26.18,55800.0,17.0344,17.0409,16.9954,16.9954,55800.0
2011-11-17 10:20:00,26.18,26.29,26.18,26.29,29200.0,16.9954,17.0668,16.9954,17.0668,29200.0
2011-11-17 10:30:00,26.28,26.36,26.22,26.35,39400.0,17.0603,17.1123,17.0214,17.1058,39400.0
2011-11-17 10:40:00,26.35,26.39,26.3,26.32,32600.0,17.1058,17.1317,17.0733,17.0863,32600.0
2011-11-17 10:50:00,26.32,26.34,26.28,26.29,40600.0,17.0863,17.0993,17.0603,17.0668,40600.0
2011-11-17 11:00:00,26.28,26.3,26.24,26.24,23800.0,17.0603,17.0733,17.0344,17.0344,23800.0
2011-11-17 11:10:00,26.24,26.27,26.23,26.25,56400.0,17.0344,17.0538,17.0279,17.0409,56400.0
2011-11-17 11:20:00,26.25,26.3,26.23,26.28,24400.0,17.0409,17.0733,17.0279,17.0603,24400.0
2011-11-17 11:30:00,26.28,26.36,26.28,26.36,49000.0,17.0603,17.1123,17.0603,17.1123,49000.0
2011-11-17 11:40:00,26.36,26.4,26.36,26.38,30400.0,17.1123,17.1382,17.1123,17.1253,30400.0
2011-11-17 11:50:00,26.37,26.4,26.36,26.4,25600.0,17.1188,17.1382,17.1123,17.1382,25600.0
2011-11-17 12:00:00,26.39,26.41,26.34,26.36,38400.0,17.1317,17.1447,17.0993,17.1123,38400.0
2011-11-17 12:10:00,26.38,26.38,26.33,26.38,32400.0,17.1253,17.1253,17.0928,17.1253,32400.0
2011-11-17 12:20:00,26.38,26.38,26.34,26.34,31400.0,17.1253,17.1253,17.0993,17.0993,31400.0
2011-11-17 12:30:00,26.33,26.34,26.16,26.19,128400.0,17.0928,17.0993,16.9824,17.0019,128400.0
2011-11-17 12:40:00,26.18,26.18,26.1,26.14,52400.0,16.9954,16.9954,16.9435,16.9695,52400.0
2011-11-17 12:50:00,26.15,26.17,26.08,26.12,36600.0,16.9759,16.9889,16.9305,16.9565,36600.0
2011-11-17 13:00:00,26.12,26.14,26.05,26.05,25200.0,16.9565,16.9695,16.911,16.911,25200.0
2011-11-17 13:10:00,26.06,26.1,26.03,26.07,37400.0,16.9175,16.9435,16.898,16.924,37400.0
2011-11-17 13:20:00,26.07,26.08,26.0,26.02,51200.0,16.924,16.9305,16.8786,16.8916,51200.0
2011-11-17 13:30:00,26.03,26.03,26.0,26.01,29000.0,16.898,16.898,16.8786,16.8851,29000.0
2011-11-17 13:40:00,26.0,26.02,25.96,25.96,50600.0,16.8786,16.8916,16.8526,16.8526,50600.0
2011-11-17 13:50:00,25.96,26.04,25.89,26.02,94400.0,16.8526,16.9045,16.8072,16.8916,94400.0
2011-11-17 14:00:00,26.03,26.08,26.02,26.07,70800.0,16.898,16.9305,16.8916,16.924,70800.0
2011-11-17 14:10:00,26.06,26.09,26.05,26.08,73600.0,16.9175,16.937,16.911,16.9305,73600.0
2011-11-17 14:20:00,26.08,26.11,26.05,26.09,79800.0,16.9305,16.95,16.911,16.937,79800.0
2011-11-17 14:30:00,26.08,26.11,26.01,26.02,31200.0,16.9305,16.95,16.8851,16.8916,31200.0
2011-11-17 14:40:00,26.02,26.11,26.02,26.11,29800.0,16.8916,16.95,16.8916,16.95,29800.0
2011-11-17 14:50:00,26.1,26.11,26.08,26.09,35400.0,16.9435,16.95,16.9305,16.937,35400.0
2011-11-17 15:00:00,26.09,26.12,26.06,26.07,47200.0,16.937,16.9565,16.9175,16.924,47200.0
2011-11-17 15:10:00,26.06,26.07,26.04,26.05,55200.0,16.9175,16.924,16.9045,16.911,55200.0
2011-11-17 15:20:00,26.05,26.13,26.05,26.08,55600.0,16.911,16.963,16.911,16.9305,55600.0
2011-11-17 15:30:00,26.09,26.1,26.04,26.05,88200.0,16.937,16.9435,16.9045,16.911,88200.0
2011-11-17 15:40:00,26.05,26.15,26.03,26.1,119200.0,16.911,16.9759,16.898,16.9435,119200.0
2011-11-17 15:50:00,26.1,26.14,26.04,26.12,217200.0,16.9435,16.9695,16.9045,16.9565,217200.0
2011-11-18 09:30:00,26.27,26.39,26.27,26.39,323200.0,17.0538,17.1317,17.0538,17.1317,323200.0
2011-11-18 09:40:00,26.39,26.43,26.36,26.38,160000.0,17.1317,17.1577,17.1123,17.1253,160000.0
2011-11-18 09:50:00,26.39,26.48,26.37,26.48,45600.0,17.1317,17.1902,17.1188,17.1902,45600.0
2011-11-18 10:00:00,26.48,26.5,26.45,26.46,101400.0,17.1902,17.2032,17.1707,17.1772,101400.0
2011-11-18 10:10:00,26.45,26.48,26.45,26.47,97200.0,17.1707,17.1902,17.1707,17.1837,97200.0
2011-11-18 10:20:00,26.47,26.48,26.39,26.43,71400.0,17.1837,17.1902,17.1317,17.1577,71400.0
2011-11-18 10:30:00,26.42,26.49,26.41,26.49,40000.0,17.1512,17.1967,17.1447,17.1967,40000.0
2011-11-18 10:40:00,26.49,26.52,26.45,26.52,25200.0,17.1967,17.2161,17.1707,17.2161,25200.0
2011-11-18 10:50:00,26.53,26.55,26.5,26.5,21600.0,17.2226,17.2356,17.2032,17.2032,21600.0
2011-11-18 11:00:00,26.5,26.52,26.49,26.5,38000.0,17.2032,17.2161,17.1967,17.2032,38000.0
2011-11-18 11:10:00,26.5,26.52,26.49,26.51,93200.0,17.2032,17.2161,17.1967,17.2096,93200.0
2011-11-18 11:20:00,26.51,26.57,26.51,26.55,17800.0,17.2096,17.2486,17.2096,17.2356,17800.0
2011-11-18 11:30:00,26.55,26.56,26.5,26.53,23800.0,17.2356,17.2421,17.2032,17.2226,23800.0
2011-11-18 11:40:00,26.53,26.54,26.5,26.51,19400.0,17.2226,17.2291,17.2032,17.2096,19400.0
2011-11-18 11:50:00,26.51,26.56,26.51,26.56,13800.0,17.2096,17.2421,17.2096,17.2421,13800.0
2011-11-18 12:00:00,26.55,26.55,26.5,26.53,102000.0,17.2356,17.2356,17.2032,17.2226,102000.0
2011-11-18 12:10:00,26.53,26.55,26.52,26.55,19000.0,17.2226,17.2356,17.2161,17.2356,19000.0
2011-11-18 12:20:00,26.54,26.57,26.5,26.55,27000.0,17.2291,17.2486,17.2032,17.2356,27000.0
2011-11-18 12:30:00,26.56,26.57,26.53,26.54,18600.0,17.2421,17.2486,17.2226,17.2291,18600.0
2011-11-18 12:40:00,26.53,26.57,26.52,26.57,21600.0,17.2226,17.2486,17.2161,17.2486,21600.0
2011-11-18 12:50:00,26.56,26.61,26.55,26.6,44200.0,17.2421,17.2746,17.2356,17.2681,44200.0
2011-11-18 13:00:00,26.61,26.61,26.59,26.61,50400.0,17.2746,17.2746,17.2616,17.2746,50400.0
2011-11-18 13:10:00,26.61,26.64,26.6,26.63,18600.0,17.2746,17.294,17.2681,17.2875,18600.0
2011-11-18 13:20:00,26.64,26.64,26.61,26.64,15600.0,17.294,17.294,17.2746,17.294,15600.0
2011-11-18 13:30:00,26.64,26.7,26.64,26.7,27200.0,17.294,17.333,17.294,17.333,27200.0
2011-11-18 13:40:00,26.68,26.68,26.65,26.66,16400.0,17.32,17.32,17.3005,17.307,16400.0
2011-11-18 13:50:00,26.66,26.68,26.65,26.65,56600.0,17.307,17.32,17.3005,17.3005,56600.0
2011-11-18 14:00:00,26.65,26.66,26.65,26.66,44800.0,17.3005,17.307,17.3005,17.307,44800.0
2011-11-18 14:10:00,26.65,26.72,26.65,26.68,33000.0,17.3005,17.346,17.3005,17.32,33000.0
2011-11-18 14:20:00,26.68,26.7,26.65,26.66,29200.0,17.32,17.333,17.3005,17.307,29200.0
2011-11-18 14:30:00,26.66,26.68,26.65,26.66,41000.0,17.307,17.32,17.3005,17.307,41000.0
2011-11-18 14:40:00,26.66,26.67,26.65,26.65,30200.0,17.307,17.3135,17.3005,17.3005,30200.0
2011-11-18 14:50:00,26.65,26.66,26.63,26.66,69400.0,17.3005,17.307,17.2875,17.307,69400.0
2011-11-18 15:00:00,26.66,26.67,26.64,26.66,67600.0,17.307,17.3135,17.294,17.307,67600.0
2011-11-18 15:10:00,26.65,26.66,26.63,26.66,34800.0,17.3005,17.307,17.2875,17.307,34800.0
2011-11-18 15:20:00,26.66,26.66,26.59,26.6,40400.0,17.307,17.307,17.2616,17.2681,40400.0
2011-11-18 15:30:00,26.6,26.63,26.58,26.59,46600.0,17.2681,17.2875,17.2551,17.2616,46600.0
2011-11-18 15:40:00,26.59,26.61,26.53,26.6,119800.0,17.2616,17.2746,17.2226,17.2681,119800.0
2011-11-18 15:50:00,26.59,26.61,26.56,26.59,297000.0,17.2616,17.2746,17.2421,17.2616,297000.0
2011-11-21 09:30:00,26.39,26.39,26.23,26.23,60200.0,17.1317,17.1317,17.0279,17.0279,60200.0
2011-11-21 09:40:00,26.23,26.26,26.2,26.22,18800.0,17.0279,17.0474,17.0084,17.0214,18800.0
2011-11-21 09:50:00,26.21,26.23,26.14,26.21,31800.0,17.0149,17.0279,16.9695,17.0149,31800.0
2011-11-21 10:00:00,26.21,26.23,26.13,26.13,39200.0,17.0149,17.0279,16.963,16.963,39200.0
2011-11-21 10:10:00,26.13,26.17,26.11,26.11,22200.0,16.963,16.9889,16.95,16.95,22200.0
2011-11-21 10:20:00,26.1,26.12,26.09,26.1,36800.0,16.9435,16.9565,16.937,16.9435,36800.0
2011-11-21 10:30:00,26.1,26.14,26.07,26.14,70600.0,16.9435,16.9695,16.924,16.9695,70600.0
2011-11-21 10:40:00,26.15,26.15,26.05,26.05,55600.0,16.9759,16.9759,16.911,16.911,55600.0
2011-11-21 10:50:00,26.04,26.07,26.0,26.02,26600.0,16.9045,16.924,16.8786,16.8916,26600.0
2011-11-21 11:00:00,26.02,26.02,25.97,26.0,35400.0,16.8916,16.8916,16.8591,16.8786,35400.0
2011-11-21 11:10:00,26.02,26.02,25.94,25.97,40400.0,16.8916,16.8916,16.8396,16.8591,40400.0
2011-11-21 11:20:00,25.97,25.97,25.91,25.93,31200.0,16.8591,16.8591,16.8201,16.8331,31200.0
2011-11-21 11:30:00,25.92,25.93,25.84,25.84,33400.0,16.8266,16.8331,16.7747,16.7747,33400.0
2011-11-21 11:40:00,25.84,25.92,25.82,25.92,47200.0,16.7747,16.8266,16.7617,16.8266,47200.0
2011-11-21 11:50:00,25.91,25.97,25.89,25.97,55200.0,16.8201,16.8591,16.8072,16.8591,55200.0
2011-11-21 12:00:00,25.96,25.97,25.94,25.95,21000.0,16.8526,16.8591,16.8396,16.8461,21000.0
2011-11-21 12:10:00,25.95,25.95,25.9,25.9,49000.0,16.8461,16.8461,16.8136,16.8136,49000.0
2011-11-21 12:20:00,25.9,25.92,25.89,25.92,44800.0,16.8136,16.8266,16.8072,16.8266,44800.0
2011-11-21 12:30:00,25.91,25.93,25.9,25.92,57000.0,16.8201,16.8331,16.8136,16.8266,57000.0
2011-11-21 12:40:00,25.92,25.93,25.9,25.91,37400.0,16.8266,16.8331,16.8136,16.8201,37400.0
2011-11-21 12:50:00,25.92,25.92,25.87,25.87,44600.0,16.8266,16.8266,16.7942,16.7942,44600.0
2011-11-21 13:00:00,25.87,25.93,25.86,25.93,35600.0,16.7942,16.8331,16.7877,16.8331,35600.0
2011-11-21 13:10:00,25.93,25.95,25.9,25.93,31000.0,16.8331,16.8461,16.8136,16.8331,31000.0
2011-11-21 13:20:00,25.92,25.96,25.92,25.92,32800.0,16.8266,16.8526,16.8266,16.8266,32800.0
2011-11-21 13:30:00,25.92,25.92,25.9,25.9,29600.0,16.8266,16.8266,16.8136,16.8136,29600.0
2011-11-21 13:40:00,25.9,25.9,25.88,25.88,24800.0,16.8136,16.8136,16.8007,16.8007,24800.0
2011-11-21 13:50:00,25.88,25.92,25.88,25.89,20600.0,16.8007,16.8266,16.8007,16.8072,20600.0
2011-11-21 14:00:00,25.88,25.93,25.88,25.92,25200.0,16.8007,16.8331,16.8007,16.8266,25200.0
2011-11-21 14:10:00,25.93,26.07,25.93,26.02,54200.0,16.8331,16.924,16.8331,16.8916,54200.0
2011-11-21 14:20:00,26.01,26.05,26.0,26.04,29800.0,16.8851,16.911,16.8786,16.9045,29800.0
2011-11-21 14:30:00,26.04,26.07,26.04,26.06,28600.0,16.9045,16.924,16.9045,16.9175,28600.0
2011-11-21 14:40:00,26.06,26.09,26.03,26.03,37600.0,16.9175,16.937,16.898,16.898,37600.0
2011-11-21 14:50:00,26.04,26.04,26.02,26.03,38000.0,16.9045,16.9045,16.8916,16.898,38000.0
2011-11-21 15:00:00,26.03,26.04,25.99,26.04,48400.0,16.898,16.9045,16.8721,16.9045,48400.0
2011-11-21 15:10:00,26.04,26.1,26.02,26.1,45200.0,16.9045,16.9435,16.8916,16.9435,45200.0
2011-11-21 15:20:00,26.11,26.16,26.1,26.14,47400.0,16.95,16.9824,16.9435,16.9695,47400.0
2011-11-21 15:30:00,26.14,26.17,26.13,26.17,47400.0,16.9695,16.9889,16.963,16.9889,47400.0
2011-11-21 15:40:00,26.16,26.16,26.11,26.13,79800.0,16.9824,16.9824,16.95,16.963,79800.0
2011-11-21 15:50:00,26.12,26.13,26.04,26.04,135200.0,16.9565,16.963,16.9045,16.9045,135200.0
2011-11-22 09:30:00,26.04,26.04,25.91,25.93,23800.0,16.9045,16.9045,16.8201,16.8331,23800.0
2011-11-22 09:40:00,25.95,25.96,25.88,25.88,20800.0,16.8461,16.8526,16.8007,16.8007,20800.0
2011-11-22 09:50:00,25.89,25.93,25.88,25.92,41000.0,16.8072,16.8331,16.8007,16.8266,41000.0
2011-11-22 10:00:00,25.92,25.97,25.9,25.92,28600.0,16.8266,16.8591,16.8136,16.8266,28600.0
2011-11-22 10:10:00,25.93,25.96,25.88,25.93,20400.0,16.8331,16.8526,16.8007,16.8331,20400.0
2011-11-22 10:20:00,25.93,25.97,25.92,25.96,19400.0,16.8331,16.8591,16.8266,16.8526,19400.0
2011-11-22 10:30:00,25.96,25.98,25.89,25.89,28600.0,16.8526,16.8656,16.8072,16.8072,28600.0
2011-11-22 10:40:00,25.89,25.9,25.75,25.75,53600.0,16.8072,16.8136,16.7163,16.7163,53600.0
2011-11-22 10:50:00,25.75,25.75,25.71,25.74,47400.0,16.7163,16.7163,16.6903,16.7098,47400.0
2011-11-22 11:00:00,25.74,25.79,25.72,25.77,56800.0,16.7098,16.7422,16.6968,16.7293,56800.0
2011-11-22 11:10:00,25.78,25.81,25.77,25.81,50000.0,16.7357,16.7552,16.7293,16.7552,50000.0
2011-11-22 11:20:00,25.81,25.81,25.76,25.78,75800.0,16.7552,16.7552,16.7228,16.7357,75800.0
2011-11-22 11:30:00,25.78,25.8,25.76,25.77,144600.0,16.7357,16.7487,16.7228,16.7293,144600.0
2011-11-22 11:40:00,25.77,25.81,25.75,25.81,96600.0,16.7293,16.7552,16.7163,16.7552,96600.0
2011-11-22 11:50:00,25.81,25.89,25.81,25.88,65000.0,16.7552,16.8072,16.7552,16.8007,65000.0
2011-11-22 12:00:00,25.87,25.99,25.87,25.95,58600.0,16.7942,16.8721,16.7942,16.8461,58600.0
2011-11-22 12:10:00,25.94,25.94,25.9,25.92,23200.0,16.8396,16.8396,16.8136,16.8266,23200.0
2011-11-22 12:20:00,25.9,25.92,25.83,25.84,28200.0,16.8136,16.8266,16.7682,16.7747,28200.0
2011-11-22 12:30:00,25.84,25.89,25.83,25.86,22000.0,16.7747,16.8072,16.7682,16.7877,22000.0
2011-11-22 12:40:00,25.86,25.89,25.86,25.88,18800.0,16.7877,16.8072,16.7877,16.8007,18800.0
2011-11-22 12:50:00,25.88,25.93,25.86,25.93,26000.0,16.8007,16.8331,16.7877,16.8331,26000.0
2011-11-22 13:00:00,25.93,25.94,25.89,25.9,18200.0,16.8331,16.8396,16.8072,16.8136,18200.0
2011-11-22 13:10:00,25.91,25.96,25.88,25.96,21200.0,16.8201,16.8526,16.8007,16.8526,21200.0
2011-11-22 13:20:00,25.96,25.98,25.92,25.96,25400.0,16.8526,16.8656,16.8266,16.8526,25400.0
2011-11-22 13:30:00,25.95,25.97,25.93,25.95,18200.0,16.8461,16.8591,16.8331,16.8461,18200.0
2011-11-22 13:40:00,25.94,25.98,25.93,25.97,40400.0,16.8396,16.8656,16.8331,16.8591,40400.0
2011-11-22 13:50:00,25.96,25.97,25.9,25.9,23200.0,16.8526,16.8591,16.8136,16.8136,23200.0
2011-11-22 14:00:00,25.9,25.92,25.87,25.91,21800.0,16.8136,16.8266,16.7942,16.8201,21800.0
2011-11-22 14:10:00,25.92,25.93,25.89,25.9,21400.0,16.8266,16.8331,16.8072,16.8136,21400.0
2011-11-22 14:20:00,25.9,25.9,25.83,25.84,32000.0,16.8136,16.8136,16.7682,16.7747,32000.0
2011-11-22 14:30:00,25.84,25.84,25.79,25.79,14400.0,16.7747,16.7747,16.7422,16.7422,14400.0
2011-11-22 14:40:00,25.8,25.82,25.79,25.79,14200.0,16.7487,16.7617,16.7422,16.7422,14200.0
2011-11-22 14:50:00,25.79,25.8,25.75,25.78,29200.0,16.7422,16.7487,16.7163,16.7357,29200.0
2011-11-22 15:00:00,25.78,25.79,25.75,25.75,56000.0,16.7357,16.7422,16.7163,16.7163,56000.0
2011-11-22 15:10:00,25.75,25.8,25.75,25.79,75200.0,16.7163,16.7487,16.7163,16.7422,75200.0
2011-11-22 15:20:00,25.78,25.82,25.77,25.81,46600.0,16.7357,16.7617,16.7293,16.7552,46600.0
2011-11-22 15:30:00,25.8,25.83,25.78,25.79,62600.0,16.7487,16.7682,16.7357,16.7422,62600.0
2011-11-22 15:40:00,25.78,25.8,25.76,25.77,99200.0,16.7357,16.7487,16.7228,16.7293,99200.0
2011-11-22 15:50:00,25.78,25.79,25.75,25.77,155400.0,16.7357,16.7422,16.7163,16.7293,155400.0
2011-11-23 09:30:00,25.57,25.57,25.49,25.52,43400.0,16.5994,16.5994,16.5475,16.567,43400.0
2011-11-23 09:40:00,25.53,25.53,25.43,25.46,37600.0,16.5735,16.5735,16.5085,16.528,37600.0
2011-11-23 09:50:00,25.45,25.5,25.41,25.42,28600.0,16.5215,16.554,16.4956,16.502,28600.0
2011-11-23 10:00:00,25.42,25.49,25.4,25.49,46200.0,16.502,16.5475,16.4891,16.5475,46200.0
2011-11-23 10:10:00,25.49,25.51,25.42,25.45,49400.0,16.5475,16.5605,16.502,16.5215,49400.0
2011-11-23 10:20:00,25.46,25.47,25.43,25.47,41600.0,16.528,16.5345,16.5085,16.5345,41600.0
2011-11-23 10:30:00,25.46,25.48,25.43,25.47,28800.0,16.528,16.541,16.5085,16.5345,28800.0
2011-11-23 10:40:00,25.47,25.49,25.4,25.44,51200.0,16.5345,16.5475,16.4891,16.515,51200.0
2011-11-23 10:50:00,25.43,25.5,25.43,25.43,21200.0,16.5085,16.554,16.5085,16.5085,21200.0
2011-11-23 11:00:00,25.43,25.44,25.37,25.38,28600.0,16.5085,16.515,16.4696,16.4761,28600.0
2011-11-23 11:10:00,25.38,25.4,25.36,25.4,79000.0,16.4761,16.4891,16.4631,16.4891,79000.0
2011-11-23 11:20:00,25.4,25.41,25.35,25.35,47400.0,16.4891,16.4956,16.4566,16.4566,47400.0
2011-11-23 11:30:00,25.34,25.35,25.27,25.34,43200.0,16.4501,16.4566,16.4047,16.4501,43200.0
2011-11-23 11:40:00,25.35,25.36,25.32,25.34,37000.0,16.4566,16.4631,16.4371,16.4501,37000.0
2011-11-23 11:50:00,25.34,25.36,25.33,25.34,18200.0,16.4501,16.4631,16.4436,16.4501,18200.0
2011-11-23 12:00:00,25.34,25.39,25.34,25.39,16800.0,16.4501,16.4826,16.4501,16.4826,16800.0
2011-11-23 12:10:00,25.39,25.39,25.35,25.36,18000.0,16.4826,16.4826,16.4566,16.4631,18000.0
2011-11-23 12:20:00,25.36,25.4,25.36,25.38,47400.0,16.4631,16.4891,16.4631,16.4761,47400.0
2011-11-23 12:30:00,25.39,25.41,25.38,25.41,42000.0,16.4826,16.4956,16.4761,16.4956,42000.0
2011-11-23 12:40:00,25.41,25.45,25.4,25.43,22200.0,16.4956,16.5215,16.4891,16.5085,22200.0
2011-11-23 12:50:00,25.43,25.49,25.43,25.47,31400.0,16.5085,16.5475,16.5085,16.5345,31400.0
2011-11-23 13:00:00,25.46,25.47,25.43,25.45,34400.0,16.528,16.5345,16.5085,16.5215,34400.0
2011-11-23 13:10:00,25.45,25.46,25.42,25.43,61400.0,16.5215,16.528,16.502,16.5085,61400.0
2011-11-23 13:20:00,25.43,25.46,25.42,25.44,41200.0,16.5085,16.528,16.502,16.515,41200.0
2011-11-23 13:30:00,25.43,25.45,25.41,25.41,27000.0,16.5085,16.5215,16.4956,16.4956,27000.0
2011-11-23 13:40:00,25.41,25.42,25.39,25.4,27200.0,16.4956,16.502,16.4826,16.4891,27200.0
2011-11-23 13:50:00,25.4,25.42,25.38,25.38,35400.0,16.4891,16.502,16.4761,16.4761,35400.0
2011-11-23 14:00:00,25.38,25.41,25.38,25.4,29000.0,16.4761,16.4956,16.4761,16.4891,29000.0
2011-11-23 14:10:00,25.39,25.4,25.37,25.39,89800.0,16.4826,16.4891,16.4696,16.4826,89800.0
2011-11-23 14:20:00,25.38,25.41,25.37,25.4,51600.0,16.4761,16.4956,16.4696,16.4891,51600.0
2011-11-23 14:30:00,25.4,25.46,25.4,25.43,34200.0,16.4891,16.528,16.4891,16.5085,34200.0
2011-11-23 14:40:00,25.43,25.45,25.4,25.41,19800.0,16.5085,16.5215,16.4891,16.4956,19800.0
2011-11-23 14:50:00,25.42,25.44,25.41,25.43,37000.0,16.502,16.515,16.4956,16.5085,37000.0
2011-11-23 15:00:00,25.42,25.49,25.41,25.46,87600.0,16.502,16.5475,16.4956,16.528,87600.0
2011-11-23 15:10:00,25.47,25.51,25.45,25.46,38600.0,16.5345,16.5605,16.5215,16.528,38600.0
2011-11-23 15:20:00,25.46,25.48,25.43,25.45,45000.0,16.528,16.541,16.5085,16.5215,45000.0
2011-11-23 15:30:00,25.45,25.5,25.44,25.48,61800.0,16.5215,16.554,16.515,16.541,61800.0
2011-11-23 15:40:00,25.48,25.56,25.46,25.48,121000.0,16.541,16.5929,16.528,16.541,121000.0
2011-11-23 15:50:00,25.47,25.5,25.36,25.38,373000.0,16.5345,16.554,16.4631,16.4761,373000.0
2011-11-25 09:30:00,25.4,25.48,25.39,25.45,32800.0,16.4891,16.541,16.4826,16.5215,32800.0
2011-11-25 09:40:00,25.46,25.47,25.42,25.42,10800.0,16.528,16.5345,16.502,16.502,10800.0
2011-11-25 09:50:00,25.42,25.46,25.39,25.43,13200.0,16.502,16.528,16.4826,16.5085,13200.0
2011-11-25 10:00:00,25.43,25.5,25.4,25.5,21200.0,16.5085,16.554,16.4891,16.554,21200.0
2011-11-25 10:10:00,25.48,25.5,25.47,25.5,12000.0,16.541,16.554,16.5345,16.554,12000.0
2011-11-25 10:20:00,25.5,25.52,25.44,25.48,26400.0,16.554,16.567,16.515,16.541,26400.0
2011-11-25 10:30:00,25.48,25.5,25.47,25.48,12600.0,16.541,16.554,16.5345,16.541,12600.0
2011-11-25 10:40:00,25.48,25.49,25.45,25.48,25400.0,16.541,16.5475,16.5215,16.541,25400.0
2011-11-25 10:50:00,25.48,25.53,25.47,25.5,29800.0,16.541,16.5735,16.5345,16.554,29800.0
2011-11-25 11:00:00,25.51,25.56,25.5,25.56,28200.0,16.5605,16.5929,16.554,16.5929,28200.0
2011-11-25 11:10:00,25.56,25.64,25.56,25.64,16400.0,16.5929,16.6449,16.5929,16.6449,16400.0
2011-11-25 11:20:00,25.63,25.65,25.61,25.61,24800.0,16.6384,16.6514,16.6254,16.6254,24800.0
2011-11-25 11:30:00,25.62,25.65,25.6,25.61,31200.0,16.6319,16.6514,16.6189,16.6254,31200.0
2011-11-25 11:40:00,25.61,25.64,25.56,25.58,31600.0,16.6254,16.6449,16.5929,16.6059,31600.0
2011-11-25 11:50:00,25.58,25.61,25.52,25.54,70200.0,16.6059,16.6254,16.567,16.5799,70200.0
2011-11-25 12:00:00,25.54,25.55,25.48,25.5,18200.0,16.5799,16.5864,16.541,16.554,18200.0
2011-11-25 12:10:00,25.49,25.52,25.47,25.49,14600.0,16.5475,16.567,16.5345,16.5475,14600.0
2011-11-25 12:20:00,25.49,25.51,25.49,25.5,12400.0,16.5475,16.5605,16.5475,16.554,12400.0
2011-11-25 12:30:00,25.52,25.53,25.48,25.49,20800.0,16.567,16.5735,16.541,16.5475,20800.0
2011-11-25 12:40:00,25.49,25.5,25.46,25.49,18400.0,16.5475,16.554,16.528,16.5475,18400.0
2011-11-25 12:50:00,25.49,25.52,25.45,25.46,55000.0,16.5475,16.567,16.5215,16.528,55000.0
2011-11-28 09:30:00,25.8,25.93,25.8,25.91,68400.0,16.7487,16.8331,16.7487,16.8201,68400.0
2011-11-28 09:40:00,25.91,25.98,25.88,25.89,38400.0,16.8201,16.8656,16.8007,16.8072,38400.0
2011-11-28 09:50:00,25.91,25.96,25.88,25.93,41000.0,16.8201,16.8526,16.8007,16.8331,41000.0
2011-11-28 10:00:00,25.92,25.92,25.81,25.81,27600.0,16.8266,16.8266,16.7552,16.7552,27600.0
2011-11-28 10:10:00,25.81,25.85,25.79,25.84,37200.0,16.7552,16.7812,16.7422,16.7747,37200.0
2011-11-28 10:20:00,25.84,25.86,25.81,25.86,26000.0,16.7747,16.7877,16.7552,16.7877,26000.0
2011-11-28 10:30:00,25.86,25.92,25.86,25.89,46000.0,16.7877,16.8266,16.7877,16.8072,46000.0
2011-11-28 10:40:00,25.88,25.92,25.88,25.91,26600.0,16.8007,16.8266,16.8007,16.8201,26600.0
2011-11-28 10:50:00,25.91,25.93,25.89,25.89,19200.0,16.8201,16.8331,16.8072,16.8072,19200.0
2011-11-28 11:00:00,25.9,25.9,25.85,25.86,33800.0,16.8136,16.8136,16.7812,16.7877,33800.0
2011-11-28 11:10:00,25.86,25.87,25.83,25.86,41000.0,16.7877,16.7942,16.7682,16.7877,41000.0
2011-11-28 11:20:00,25.86,25.89,25.82,25.84,24600.0,16.7877,16.8072,16.7617,16.7747,24600.0
2011-11-28 11:30:00,25.85,25.88,25.82,25.82,29000.0,16.7812,16.8007,16.7617,16.7617,29000.0
2011-11-28 11:40:00,25.82,25.84,25.8,25.82,41200.0,16.7617,16.7747,16.7487,16.7617,41200.0
2011-11-28 11:50:00,25.82,25.82,25.8,25.81,13600.0,16.7617,16.7617,16.7487,16.7552,13600.0
2011-11-28 12:00:00,25.81,25.81,25.79,25.79,16800.0,16.7552,16.7552,16.7422,16.7422,16800.0
2011-11-28 12:10:00,25.79,25.8,25.77,25.78,19800.0,16.7422,16.7487,16.7293,16.7357,19800.0
2011-11-28 12:20:00,25.78,25.78,25.75,25.75,15800.0,16.7357,16.7357,16.7163,16.7163,15800.0
2011-11-28 12:30:00,25.75,25.75,25.72,25.75,35800.0,16.7163,16.7163,16.6968,16.7163,35800.0
2011-11-28 12:40:00,25.75,25.77,25.74,25.75,28000.0,16.7163,16.7293,16.7098,16.7163,28000.0
2011-11-28 12:50:00,25.74,25.75,25.71,25.72,19200.0,16.7098,16.7163,16.6903,16.6968,19200.0
2011-11-28 13:00:00,25.73,25.75,25.71,25.73,62800.0,16.7033,16.7163,16.6903,16.7033,62800.0
2011-11-28 13:10:00,25.73,25.74,25.71,25.72,26800.0,16.7033,16.7098,16.6903,16.6968,26800.0
2011-11-28 13:20:00,25.72,25.76,25.72,25.76,22600.0,16.6968,16.7228,16.6968,16.7228,22600.0
2011-11-28 13:30:00,25.77,25.79,25.75,25.75,14600.0,16.7293,16.7422,16.7163,16.7163,14600.0
2011-11-28 13:40:00,25.77,25.78,25.75,25.75,14800.0,16.7293,16.7357,16.7163,16.7163,14800.0
2011-11-28 13:50:00,25.75,25.77,25.7,25.7,16200.0,16.7163,16.7293,16.6838,16.6838,16200.0
2011-11-28 14:00:00,25.7,25.75,25.69,25.74,21800.0,16.6838,16.7163,16.6773,16.7098,21800.0
2011-11-28 14:10:00,25.74,25.77,25.74,25.76,14200.0,16.7098,16.7293,16.7098,16.7228,14200.0
2011-11-28 14:20:00,25.75,25.77,25.71,25.72,19600.0,16.7163,16.7293,16.6903,16.6968,19600.0
2011-11-28 14:30:00,25.72,25.72,25.71,25.72,19600.0,16.6968,16.6968,16.6903,16.6968,19600.0
2011-11-28 14:40:00,25.71,25.72,25.7,25.7,17000.0,16.6903,16.6968,16.6838,16.6838,17000.0
2011-11-28 14:50:00,25.7,25.7,25.64,25.66,29400.0,16.6838,16.6838,16.6449,16.6578,29400.0
2011-11-28 15:00:00,25.66,25.69,25.61,25.62,40400.0,16.6578,16.6773,16.6254,16.6319,40400.0
2011-11-28 15:10:00,25.62,25.64,25.58,25.6,28400.0,16.6319,16.6449,16.6059,16.6189,28400.0
2011-11-28 15:20:00,25.61,25.64,25.6,25.61,41600.0,16.6254,16.6449,16.6189,16.6254,41600.0
2011-11-28 15:30:00,25.61,25.65,25.6,25.61,53600.0,16.6254,16.6514,16.6189,16.6254,53600.0
2011-11-28 15:40:00,25.61,25.61,25.54,25.55,160800.0,16.6254,16.6254,16.5799,16.5864,160800.0
2011-11-28 15:50:00,25.56,25.68,25.55,25.68,175200.0,16.5929,16.6708,16.5864,16.6708,175200.0
2011-11-29 09:30:00,25.79,25.8,25.7,25.75,57600.0,16.7422,16.7487,16.6838,16.7163,57600.0
2011-11-29 09:40:00,25.77,25.77,25.68,25.71,142600.0,16.7293,16.7293,16.6708,16.6903,142600.0
2011-11-29 09:50:00,25.71,25.75,25.7,25.71,87800.0,16.6903,16.7163,16.6838,16.6903,87800.0
2011-11-29 10:00:00,25.72,25.79,25.7,25.74,117800.0,16.6968,16.7422,16.6838,16.7098,117800.0
2011-11-29 10:10:00,25.73,25.76,25.72,25.74,85600.0,16.7033,16.7228,16.6968,16.7098,85600.0
2011-11-29 10:20:00,25.73,25.78,25.72,25.75,65600.0,16.7033,16.7357,16.6968,16.7163,65600.0
2011-11-29 10:30:00,25.75,25.78,25.74,25.77,54200.0,16.7163,16.7357,16.7098,16.7293,54200.0
2011-11-29 10:40:00,25.78,25.79,25.72,25.73,55200.0,16.7357,16.7422,16.6968,16.7033,55200.0
2011-11-29 10:50:00,25.73,25.75,25.71,25.73,84800.0,16.7033,16.7163,16.6903,16.7033,84800.0
2011-11-29 11:00:00,25.73,25.75,25.7,25.73,84400.0,16.7033,16.7163,16.6838,16.7033,84400.0
2011-11-29 11:10:00,25.74,25.77,25.74,25.74,48000.0,16.7098,16.7293,16.7098,16.7098,48000.0
2011-11-29 11:20:00,25.74,25.78,25.74,25.77,65600.0,16.7098,16.7357,16.7098,16.7293,65600.0
2011-11-29 11:30:00,25.77,25.8,25.77,25.79,75600.0,16.7293,16.7487,16.7293,16.7422,75600.0
2011-11-29 11:40:00,25.79,25.79,25.76,25.79,41400.0,16.7422,16.7422,16.7228,16.7422,41400.0
2011-11-29 11:50:00,25.79,25.79,25.73,25.73,84400.0,16.7422,16.7422,16.7033,16.7033,84400.0
2011-11-29 12:00:00,25.73,25.78,25.72,25.77,48800.0,16.7033,16.7357,16.6968,16.7293,48800.0
2011-11-29 12:10:00,25.78,25.78,25.75,25.75,51800.0,16.7357,16.7357,16.7163,16.7163,51800.0
2011-11-29 12:20:00,25.75,25.78,25.74,25.77,53000.0,16.7163,16.7357,16.7098,16.7293,53000.0
2011-11-29 12:30:00,25.78,25.78,25.75,25.76,39200.0,16.7357,16.7357,16.7163,16.7228,39200.0
2011-11-29 12:40:00,25.76,25.77,25.72,25.74,43600.0,16.7228,16.7293,16.6968,16.7098,43600.0
2011-11-29 12:50:00,25.74,25.75,25.71,25.74,35400.0,16.7098,16.7163,16.6903,16.7098,35400.0
2011-11-29 13:00:00,25.74,25.75,25.74,25.74,40000.0,16.7098,16.7163,16.7098,16.7098,40000.0
2011-11-29 13:10:00,25.75,25.79,25.74,25.79,24200.0,16.7163,16.7422,16.7098,16.7422,24200.0
2011-11-29 13:20:00,25.78,25.82,25.78,25.8,38400.0,16.7357,16.7617,16.7357,16.7487,38400.0
2011-11-29 13:30:00,25.8,25.84,25.75,25.83,37200.0,16.7487,16.7747,16.7163,16.7682,37200.0
2011-11-29 13:40:00,25.83,25.83,25.75,25.75,20800.0,16.7682,16.7682,16.7163,16.7163,20800.0
2011-11-29 13:50:00,25.75,25.76,25.72,25.74,62400.0,16.7163,16.7228,16.6968,16.7098,62400.0
2011-11-29 14:00:00,25.74,25.75,25.72,25.74,33400.0,16.7098,16.7163,16.6968,16.7098,33400.0
2011-11-29 14:10:00,25.74,25.75,25.71,25.74,27400.0,16.7098,16.7163,16.6903,16.7098,27400.0
2011-11-29 14:20:00,25.74,25.76,25.74,25.75,47800.0,16.7098,16.7228,16.7098,16.7163,47800.0
2011-11-29 14:30:00,25.76,25.81,25.76,25.81,29200.0,16.7228,16.7552,16.7228,16.7552,29200.0
2011-11-29 14:40:00,25.8,25.83,25.8,25.82,32600.0,16.7487,16.7682,16.7487,16.7617,32600.0
2011-11-29 14:50:00,25.81,25.84,25.8,25.83,24200.0,16.7552,16.7747,16.7487,16.7682,24200.0
2011-11-29 15:00:00,25.83,25.86,25.83,25.85,35200.0,16.7682,16.7877,16.7682,16.7812,35200.0
2011-11-29 15:10:00,25.85,25.93,25.84,25.9,56400.0,16.7812,16.8331,16.7747,16.8136,56400.0
2011-11-29 15:20:00,25.9,25.91,25.89,25.89,40800.0,16.8136,16.8201,16.8072,16.8072,40800.0
2011-11-29 15:30:00,25.89,25.92,25.86,25.87,71000.0,16.8072,16.8266,16.7877,16.7942,71000.0
2011-11-29 15:40:00,25.87,25.9,25.86,25.89,88600.0,16.7942,16.8136,16.7877,16.8072,88600.0
2011-11-29 15:50:00,25.89,25.89,25.83,25.83,280800.0,16.8072,16.8072,16.7682,16.7682,280800.0
2011-11-30 09:30:00,26.43,26.47,26.36,26.42,64200.0,17.1577,17.1837,17.1123,17.1512,64200.0
2011-11-30 09:40:00,26.4,26.52,26.4,26.5,40800.0,17.1382,17.2161,17.1382,17.2032,40800.0
2011-11-30 09:50:00,26.5,26.5,26.42,26.45,77000.0,17.2032,17.2032,17.1512,17.1707,77000.0
2011-11-30 10:00:00,26.45,26.47,26.35,26.35,80200.0,17.1707,17.1837,17.1058,17.1058,80200.0
2011-11-30 10:10:00,26.37,26.39,26.34,26.38,36200.0,17.1188,17.1317,17.0993,17.1253,36200.0
2011-11-30 10:20:00,26.4,26.42,26.36,26.39,30800.0,17.1382,17.1512,17.1123,17.1317,30800.0
2011-11-30 10:30:00,26.39,26.43,26.38,26.42,32400.0,17.1317,17.1577,17.1253,17.1512,32400.0
2011-11-30 10:40:00,26.42,26.43,26.4,26.42,37800.0,17.1512,17.1577,17.1382,17.1512,37800.0
2011-11-30 10:50:00,26.42,26.42,26.39,26.41,63000.0,17.1512,17.1512,17.1317,17.1447,63000.0
2011-11-30 11:00:00,26.4,26.41,26.38,26.38,42000.0,17.1382,17.1447,17.1253,17.1253,42000.0
2011-11-30 11:10:00,26.38,26.41,26.36,26.4,54800.0,17.1253,17.1447,17.1123,17.1382,54800.0
2011-11-30 11:20:00,26.39,26.41,26.38,26.41,53200.0,17.1317,17.1447,17.1253,17.1447,53200.0
2011-11-30 11:30:00,26.4,26.42,26.39,26.41,75800.0,17.1382,17.1512,17.1317,17.1447,75800.0
2011-11-30 11:40:00,26.42,26.42,26.34,26.36,73200.0,17.1512,17.1512,17.0993,17.1123,73200.0
2011-11-30 11:50:00,26.35,26.35,26.33,26.35,30400.0,17.1058,17.1058,17.0928,17.1058,30400.0
2011-11-30 12:00:00,26.35,26.36,26.34,26.36,20600.0,17.1058,17.1123,17.0993,17.1123,20600.0
2011-11-30 12:10:00,26.36,26.38,26.36,26.37,23400.0,17.1123,17.1253,17.1123,17.1188,23400.0
2011-11-30 12:20:00,26.38,26.4,26.36,26.36,20200.0,17.1253,17.1382,17.1123,17.1123,20200.0
2011-11-30 12:30:00,26.36,26.38,26.36,26.36,16600.0,17.1123,17.1253,17.1123,17.1123,16600.0
2011-11-30 12:40:00,26.36,26.38,26.35,26.35,27800.0,17.1123,17.1253,17.1058,17.1058,27800.0
2011-11-30 12:50:00,26.36,26.37,26.36,26.36,23800.0,17.1123,17.1188,17.1123,17.1123,23800.0
2011-11-30 13:00:00,26.37,26.38,26.34,26.35,43000.0,17.1188,17.1253,17.0993,17.1058,43000.0
2011-11-30 13:10:00,26.34,26.35,26.34,26.35,17000.0,17.0993,17.1058,17.0993,17.1058,17000.0
2011-11-30 13:20:00,26.35,26.36,26.34,26.34,24000.0,17.1058,17.1123,17.0993,17.0993,24000.0
2011-11-30 13:30:00,26.34,26.36,26.33,26.35,27600.0,17.0993,17.1123,17.0928,17.1058,27600.0
2011-11-30 13:40:00,26.35,26.35,26.34,26.35,16400.0,17.1058,17.1058,17.0993,17.1058,16400.0
2011-11-30 13:50:00,26.34,26.35,26.33,26.35,22600.0,17.0993,17.1058,17.0928,17.1058,22600.0
2011-11-30 14:00:00,26.34,26.37,26.34,26.35,42800.0,17.0993,17.1188,17.0993,17.1058,42800.0
2011-11-30 14:10:00,26.35,26.37,26.35,26.36,29200.0,17.1058,17.1188,17.1058,17.1123,29200.0
2011-11-30 14:20:00,26.36,26.39,26.36,26.38,29800.0,17.1123,17.1317,17.1123,17.1253,29800.0
2011-11-30 14:30:00,26.38,26.39,26.38,26.38,40200.0,17.1253,17.1317,17.1253,17.1253,40200.0
2011-11-30 14:40:00,26.38,26.39,26.33,26.33,24600.0,17.1253,17.1317,17.0928,17.0928,24600.0
2011-11-30 14:50:00,26.33,26.35,26.33,26.34,32600.0,17.0928,17.1058,17.0928,17.0993,32600.0
2011-11-30 15:00:00,26.34,26.35,26.33,26.35,58000.0,17.0993,17.1058,17.0928,17.1058,58000.0
2011-11-30 15:10:00,26.35,26.39,26.35,26.39,59000.0,17.1058,17.1317,17.1058,17.1317,59000.0
2011-11-30 15:20:00,26.39,26.4,26.38,26.39,41000.0,17.1317,17.1382,17.1253,17.1317,41000.0
2011-11-30 15:30:00,26.39,26.42,26.38,26.42,68200.0,17.1317,17.1512,17.1253,17.1512,68200.0
2011-11-30 15:40:00,26.42,26.49,26.42,26.48,144800.0,17.1512,17.1967,17.1512,17.1902,144800.0
2011-11-30 15:50:00,26.48,26.61,26.48,26.58,328200.0,17.1902,17.2746,17.1902,17.2551,328200.0
2011-12-01 09:30:00,26.62,26.66,26.54,26.55,78000.0,17.2811,17.307,17.2291,17.2356,78000.0
2011-12-01 09:40:00,26.54,26.61,26.52,26.6,54200.0,17.2291,17.2746,17.2161,17.2681,54200.0
2011-12-01 09:50:00,26.6,26.65,26.57,26.64,50600.0,17.2681,17.3005,17.2486,17.294,50600.0
2011-12-01 10:00:00,26.63,26.69,26.58,26.65,90800.0,17.2875,17.3265,17.2551,17.3005,90800.0
2011-12-01 10:10:00,26.64,26.69,26.64,26.67,34200.0,17.294,17.3265,17.294,17.3135,34200.0
2011-12-01 10:20:00,26.67,26.72,26.67,26.72,24800.0,17.3135,17.346,17.3135,17.346,24800.0
2011-12-01 10:30:00,26.72,26.73,26.68,26.72,28000.0,17.346,17.3525,17.32,17.346,28000.0
2011-12-01 10:40:00,26.72,26.75,26.7,26.73,22400.0,17.346,17.3654,17.333,17.3525,22400.0
2011-12-01 10:50:00,26.72,26.75,26.72,26.75,26600.0,17.346,17.3654,17.346,17.3654,26600.0
2011-12-01 11:00:00,26.75,26.81,26.75,26.8,31200.0,17.3654,17.4044,17.3654,17.3979,31200.0
2011-12-01 11:10:00,26.79,26.79,26.73,26.74,36400.0,17.3914,17.3914,17.3525,17.359,36400.0
2011-12-01 11:20:00,26.74,26.78,26.74,26.77,21800.0,17.359,17.3849,17.359,17.3784,21800.0
2011-12-01 11:30:00,26.77,26.78,26.72,26.75,32800.0,17.3784,17.3849,17.346,17.3654,32800.0
2011-12-01 11:40:00,26.75,26.77,26.71,26.72,20200.0,17.3654,17.3784,17.3395,17.346,20200.0
2011-12-01 11:50:00,26.73,26.77,26.72,26.74,33800.0,17.3525,17.3784,17.346,17.359,33800.0
2011-12-01 12:00:00,26.75,26.75,26.72,26.75,19400.0,17.3654,17.3654,17.346,17.3654,19400.0
2011-12-01 12:10:00,26.74,26.75,26.74,26.75,27200.0,17.359,17.3654,17.359,17.3654,27200.0
2011-12-01 12:20:00,26.75,26.77,26.71,26.71,51200.0,17.3654,17.3784,17.3395,17.3395,51200.0
2011-12-01 12:30:00,26.72,26.73,26.71,26.72,21000.0,17.346,17.3525,17.3395,17.346,21000.0
2011-12-01 12:40:00,26.72,26.72,26.68,26.71,15200.0,17.346,17.346,17.32,17.3395,15200.0
2011-12-01 12:50:00,26.71,26.72,26.66,26.66,15800.0,17.3395,17.346,17.307,17.307,15800.0
2011-12-01 13:00:00,26.66,26.69,26.65,26.66,16800.0,17.307,17.3265,17.3005,17.307,16800.0
2011-12-01 13:10:00,26.65,26.68,26.65,26.66,30800.0,17.3005,17.32,17.3005,17.307,30800.0
2011-12-01 13:20:00,26.67,26.68,26.67,26.67,20200.0,17.3135,17.32,17.3135,17.3135,20200.0
2011-12-01 13:30:00,26.67,26.68,26.67,26.68,18000.0,17.3135,17.32,17.3135,17.32,18000.0
2011-12-01 13:40:00,26.68,26.73,26.68,26.71,44000.0,17.32,17.3525,17.32,17.3395,44000.0
2011-12-01 13:50:00,26.7,26.74,26.7,26.74,33800.0,17.333,17.359,17.333,17.359,33800.0
2011-12-01 14:00:00,26.73,26.73,26.67,26.69,105000.0,17.3525,17.3525,17.3135,17.3265,105000.0
2011-12-01 14:10:00,26.69,26.72,26.68,26.71,43800.0,17.3265,17.346,17.32,17.3395,43800.0
2011-12-01 14:20:00,26.71,26.73,26.71,26.72,36400.0,17.3395,17.3525,17.3395,17.346,36400.0
2011-12-01 14:30:00,26.71,26.71,26.7,26.71,12200.0,17.3395,17.3395,17.333,17.3395,12200.0
2011-12-01 14:40:00,26.71,26.73,26.69,26.72,30800.0,17.3395,17.3525,17.3265,17.346,30800.0
2011-12-01 14:50:00,26.72,26.72,26.67,26.68,56000.0,17.346,17.346,17.3135,17.32,56000.0
2011-12-01 15:00:00,26.68,26.7,26.67,26.67,87600.0,17.32,17.333,17.3135,17.3135,87600.0
2011-12-01 15:10:00,26.68,26.68,26.66,26.68,83200.0,17.32,17.32,17.307,17.32,83200.0
2011-12-01 15:20:00,26.68,26.69,26.65,26.69,73000.0,17.32,17.3265,17.3005,17.3265,73000.0
2011-12-01 15:30:00,26.69,26.69,26.64,26.64,124800.0,17.3265,17.3265,17.294,17.294,124800.0
2011-12-01 15:40:00,26.64,26.64,26.57,26.58,105000.0,17.294,17.294,17.2486,17.2551,105000.0
2011-12-01 15:50:00,26.58,26.61,26.56,26.6,233600.0,17.2551,17.2746,17.2421,17.2681,233600.0
2011-12-02 09:30:00,26.71,26.74,26.61,26.67,71200.0,17.3395,17.359,17.2746,17.3135,71200.0
2011-12-02 09:40:00,26.68,26.7,26.64,26.64,20400.0,17.32,17.333,17.294,17.294,20400.0
2011-12-02 09:50:00,26.65,26.66,26.61,26.66,69400.0,17.3005,17.307,17.2746,17.307,69400.0
2011-12-02 10:00:00,26.66,26.68,26.63,26.67,54400.0,17.307,17.32,17.2875,17.3135,54400.0
2011-12-02 10:10:00,26.67,26.73,26.66,26.73,21600.0,17.3135,17.3525,17.307,17.3525,21600.0
2011-12-02 10:20:00,26.73,26.77,26.73,26.74,15000.0,17.3525,17.3784,17.3525,17.359,15000.0
2011-12-02 10:30:00,26.75,26.77,26.73,26.76,23600.0,17.3654,17.3784,17.3525,17.3719,23600.0
2011-12-02 10:40:00,26.76,26.78,26.75,26.78,12200.0,17.3719,17.3849,17.3654,17.3849,12200.0
2011-12-02 10:50:00,26.79,26.84,26.78,26.78,52200.0,17.3914,17.4239,17.3849,17.3849,52200.0
2011-12-02 11:00:00,26.79,26.79,26.7,26.72,57000.0,17.3914,17.3914,17.333,17.346,57000.0
2011-12-02 11:10:00,26.72,26.75,26.61,26.65,63000.0,17.346,17.3654,17.2746,17.3005,63000.0
2011-12-02 11:20:00,26.64,26.65,26.61,26.64,27600.0,17.294,17.3005,17.2746,17.294,27600.0
2011-12-02 11:30:00,26.64,26.66,26.61,26.61,59800.0,17.294,17.307,17.2746,17.2746,59800.0
2011-12-02 11:40:00,26.61,26.63,26.56,26.56,51600.0,17.2746,17.2875,17.2421,17.2421,51600.0
2011-12-02 11:50:00,26.55,26.6,26.54,26.59,49200.0,17.2356,17.2681,17.2291,17.2616,49200.0
2011-12-02 12:00:00,26.59,26.6,26.57,26.58,51200.0,17.2616,17.2681,17.2486,17.2551,51200.0
2011-12-02 12:10:00,26.58,26.6,26.56,26.57,42800.0,17.2551,17.2681,17.2421,17.2486,42800.0
2011-12-02 12:20:00,26.57,26.6,26.57,26.57,17800.0,17.2486,17.2681,17.2486,17.2486,17800.0
2011-12-02 12:30:00,26.56,26.57,26.55,26.57,13800.0,17.2421,17.2486,17.2356,17.2486,13800.0
2011-12-02 12:40:00,26.58,26.58,26.54,26.58,24400.0,17.2551,17.2551,17.2291,17.2551,24400.0
2011-12-02 12:50:00,26.57,26.62,26.57,26.61,57000.0,17.2486,17.2811,17.2486,17.2746,57000.0
2011-12-02 13:00:00,26.61,26.61,26.58,26.58,58400.0,17.2746,17.2746,17.2551,17.2551,58400.0
2011-12-02 13:10:00,26.58,26.59,26.53,26.53,46000.0,17.2551,17.2616,17.2226,17.2226,46000.0
2011-12-02 13:20:00,26.54,26.56,26.52,26.52,38800.0,17.2291,17.2421,17.2161,17.2161,38800.0
2011-12-02 13:30:00,26.52,26.52,26.49,26.49,25200.0,17.2161,17.2161,17.1967,17.1967,25200.0
2011-12-02 13:40:00,26.48,26.54,26.48,26.53,31200.0,17.1902,17.2291,17.1902,17.2226,31200.0
2011-12-02 13:50:00,26.53,26.54,26.52,26.54,26000.0,17.2226,17.2291,17.2161,17.2291,26000.0
2011-12-02 14:00:00,26.54,26.54,26.49,26.5,41400.0,17.2291,17.2291,17.1967,17.2032,41400.0
2011-12-02 14:10:00,26.5,26.53,26.49,26.53,24400.0,17.2032,17.2226,17.1967,17.2226,24400.0
2011-12-02 14:20:00,26.52,26.56,26.5,26.5,24800.0,17.2161,17.2421,17.2032,17.2032,24800.0
2011-12-02 14:30:00,26.5,26.5,26.48,26.49,23800.0,17.2032,17.2032,17.1902,17.1967,23800.0
2011-12-02 14:40:00,26.49,26.52,26.48,26.51,20600.0,17.1967,17.2161,17.1902,17.2096,20600.0
2011-12-02 14:50:00,26.5,26.52,26.48,26.49,29400.0,17.2032,17.2161,17.1902,17.1967,29400.0
2011-12-02 15:00:00,26.48,26.51,26.47,26.5,37000.0,17.1902,17.2096,17.1837,17.2032,37000.0
2011-12-02 15:10:00,26.5,26.53,26.48,26.5,34400.0,17.2032,17.2226,17.1902,17.2032,34400.0
2011-12-02 15:20:00,26.5,26.5,26.46,26.49,42200.0,17.2032,17.2032,17.1772,17.1967,42200.0
2011-12-02 15:30:00,26.49,26.53,26.47,26.52,47200.0,17.1967,17.2226,17.1837,17.2161,47200.0
2011-12-02 15:40:00,26.52,26.53,26.45,26.46,92200.0,17.2161,17.2226,17.1707,17.1772,92200.0
2011-12-02 15:50:00,26.46,26.5,26.45,26.46,171400.0,17.1772,17.2032,17.1707,17.1772,171400.0
2011-12-05 09:30:00,26.86,26.86,26.7,26.7,57200.0,17.4369,17.4369,17.333,17.333,57200.0
2011-12-05 09:40:00,26.7,26.73,26.65,26.66,40400.0,17.333,17.3525,17.3005,17.307,40400.0
2011-12-05 09:50:00,26.68,26.75,26.67,26.72,40600.0,17.32,17.3654,17.3135,17.346,40600.0
2011-12-05 10:00:00,26.72,26.73,26.65,26.66,45600.0,17.346,17.3525,17.3005,17.307,45600.0
2011-12-05 10:10:00,26.67,26.71,26.67,26.7,26000.0,17.3135,17.3395,17.3135,17.333,26000.0
2011-12-05 10:20:00,26.68,26.75,26.66,26.75,76600.0,17.32,17.3654,17.307,17.3654,76600.0
2011-12-05 10:30:00,26.75,26.79,26.75,26.77,38800.0,17.3654,17.3914,17.3654,17.3784,38800.0
2011-12-05 10:40:00,26.75,26.78,26.75,26.77,21800.0,17.3654,17.3849,17.3654,17.3784,21800.0
2011-12-05 10:50:00,26.76,26.77,26.74,26.75,43400.0,17.3719,17.3784,17.359,17.3654,43400.0
2011-12-05 11:00:00,26.75,26.75,26.73,26.75,33400.0,17.3654,17.3654,17.3525,17.3654,33400.0
2011-12-05 11:10:00,26.75,26.78,26.74,26.78,28800.0,17.3654,17.3849,17.359,17.3849,28800.0
2011-12-05 11:20:00,26.78,26.81,26.75,26.81,78400.0,17.3849,17.4044,17.3654,17.4044,78400.0
2011-12-05 11:30:00,26.81,26.82,26.8,26.82,33600.0,17.4044,17.4109,17.3979,17.4109,33600.0
2011-12-05 11:40:00,26.82,26.83,26.79,26.79,18400.0,17.4109,17.4174,17.3914,17.3914,18400.0
2011-12-05 11:50:00,26.79,26.79,26.75,26.75,27600.0,17.3914,17.3914,17.3654,17.3654,27600.0
2011-12-05 12:00:00,26.74,26.74,26.73,26.73,95400.0,17.359,17.359,17.3525,17.3525,95400.0
2011-12-05 12:10:00,26.73,26.73,26.7,26.71,26200.0,17.3525,17.3525,17.333,17.3395,26200.0
2011-12-05 12:20:00,26.71,26.71,26.68,26.69,25000.0,17.3395,17.3395,17.32,17.3265,25000.0
2011-12-05 12:30:00,26.69,26.71,26.68,26.7,34000.0,17.3265,17.3395,17.32,17.333,34000.0
2011-12-05 12:40:00,26.7,26.71,26.68,26.71,30600.0,17.333,17.3395,17.32,17.3395,30600.0
2011-12-05 12:50:00,26.71,26.74,26.71,26.71,40800.0,17.3395,17.359,17.3395,17.3395,40800.0
2011-12-05 13:00:00,26.71,26.73,26.68,26.72,57000.0,17.3395,17.3525,17.32,17.346,57000.0
2011-12-05 13:10:00,26.72,26.73,26.7,26.7,24200.0,17.346,17.3525,17.333,17.333,24200.0
2011-12-05 13:20:00,26.7,26.72,26.7,26.72,29000.0,17.333,17.346,17.333,17.346,29000.0
2011-12-05 13:30:00,26.72,26.72,26.7,26.72,27600.0,17.346,17.346,17.333,17.346,27600.0
2011-12-05 13:40:00,26.71,26.72,26.6,26.6,35800.0,17.3395,17.346,17.2681,17.2681,35800.0
2011-12-05 13:50:00,26.6,26.65,26.59,26.61,34400.0,17.2681,17.3005,17.2616,17.2746,34400.0
2011-12-05 14:00:00,26.61,26.61,26.56,26.57,27400.0,17.2746,17.2746,17.2421,17.2486,27400.0
2011-12-05 14:10:00,26.58,26.6,26.53,26.58,30800.0,17.2551,17.2681,17.2226,17.2551,30800.0
2011-12-05 14:20:00,26.57,26.58,26.54,26.57,32200.0,17.2486,17.2551,17.2291,17.2486,32200.0
2011-12-05 14:30:00,26.57,26.58,26.52,26.57,31600.0,17.2486,17.2551,17.2161,17.2486,31600.0
2011-12-05 14:40:00,26.56,26.59,26.53,26.55,40800.0,17.2421,17.2616,17.2226,17.2356,40800.0
2011-12-05 14:50:00,26.56,26.57,26.53,26.57,31000.0,17.2421,17.2486,17.2226,17.2486,31000.0
2011-12-05 15:00:00,26.57,26.61,26.51,26.55,130600.0,17.2486,17.2746,17.2096,17.2356,130600.0
2011-12-05 15:10:00,26.55,26.56,26.5,26.52,90000.0,17.2356,17.2421,17.2032,17.2161,90000.0
2011-12-05 15:20:00,26.53,26.54,26.5,26.51,46600.0,17.2226,17.2291,17.2032,17.2096,46600.0
2011-12-05 15:30:00,26.5,26.53,26.49,26.5,60200.0,17.2032,17.2226,17.1967,17.2032,60200.0
2011-12-05 15:40:00,26.5,26.6,26.49,26.59,116000.0,17.2032,17.2681,17.1967,17.2616,116000.0
2011-12-05 15:50:00,26.59,26.66,26.57,26.65,226000.0,17.2616,17.307,17.2486,17.3005,226000.0
2011-12-06 09:30:00,26.73,26.75,26.67,26.67,33400.0,17.3525,17.3654,17.3135,17.3135,33400.0
2011-12-06 09:40:00,26.68,26.69,26.61,26.61,20400.0,17.32,17.3265,17.2746,17.2746,20400.0
2011-12-06 09:50:00,26.61,26.68,26.61,26.63,36400.0,17.2746,17.32,17.2746,17.2875,36400.0
2011-12-06 10:00:00,26.63,26.68,26.63,26.67,25200.0,17.2875,17.32,17.2875,17.3135,25200.0
2011-12-06 10:10:00,26.66,26.71,26.63,26.7,27400.0,17.307,17.3395,17.2875,17.333,27400.0
2011-12-06 10:20:00,26.71,26.75,26.7,26.73,32600.0,17.3395,17.3654,17.333,17.3525,32600.0
2011-12-06 10:30:00,26.73,26.75,26.69,26.73,28600.0,17.3525,17.3654,17.3265,17.3525,28600.0
2011-12-06 10:40:00,26.74,26.76,26.72,26.75,43800.0,17.359,17.3719,17.346,17.3654,43800.0
2011-12-06 10:50:00,26.76,26.76,26.71,26.71,21400.0,17.3719,17.3719,17.3395,17.3395,21400.0
2011-12-06 11:00:00,26.71,26.72,26.68,26.68,30400.0,17.3395,17.346,17.32,17.32,30400.0
2011-12-06 11:10:00,26.68,26.7,26.66,26.66,22000.0,17.32,17.333,17.307,17.307,22000.0
2011-12-06 11:20:00,26.66,26.7,26.66,26.67,32600.0,17.307,17.333,17.307,17.3135,32600.0
2011-12-06 11:30:00,26.67,26.67,26.63,26.64,16600.0,17.3135,17.3135,17.2875,17.294,16600.0
2011-12-06 11:40:00,26.65,26.67,26.64,26.66,21400.0,17.3005,17.3135,17.294,17.307,21400.0
2011-12-06 11:50:00,26.65,26.73,26.65,26.73,19000.0,17.3005,17.3525,17.3005,17.3525,19000.0
2011-12-06 12:00:00,26.73,26.74,26.72,26.74,16400.0,17.3525,17.359,17.346,17.359,16400.0
2011-12-06 12:10:00,26.74,26.77,26.73,26.73,35800.0,17.359,17.3784,17.3525,17.3525,35800.0
2011-12-06 12:20:00,26.73,26.73,26.71,26.73,25800.0,17.3525,17.3525,17.3395,17.3525,25800.0
2011-12-06 12:30:00,26.73,26.75,26.72,26.75,22600.0,17.3525,17.3654,17.346,17.3654,22600.0
2011-12-06 12:40:00,26.76,26.77,26.75,26.77,18200.0,17.3719,17.3784,17.3654,17.3784,18200.0
2011-12-06 12:50:00,26.77,26.78,26.75,26.77,16800.0,17.3784,17.3849,17.3654,17.3784,16800.0
2011-12-06 13:00:00,26.77,26.77,26.73,26.75,28000.0,17.3784,17.3784,17.3525,17.3654,28000.0
2011-12-06 13:10:00,26.75,26.78,26.73,26.75,42400.0,17.3654,17.3849,17.3525,17.3654,42400.0
2011-12-06 13:20:00,26.77,26.77,26.74,26.75,50800.0,17.3784,17.3784,17.359,17.3654,50800.0
2011-12-06 13:30:00,26.75,26.77,26.72,26.76,43000.0,17.3654,17.3784,17.346,17.3719,43000.0
2011-12-06 13:40:00,26.77,26.77,26.73,26.74,21400.0,17.3784,17.3784,17.3525,17.359,21400.0
2011-12-06 13:50:00,26.74,26.77,26.74,26.76,21800.0,17.359,17.3784,17.359,17.3719,21800.0
2011-12-06 14:00:00,26.77,26.77,26.72,26.73,25600.0,17.3784,17.3784,17.346,17.3525,25600.0
2011-12-06 14:10:00,26.73,26.78,26.73,26.77,28200.0,17.3525,17.3849,17.3525,17.3784,28200.0
2011-12-06 14:20:00,26.77,26.8,26.75,26.8,31800.0,17.3784,17.3979,17.3654,17.3979,31800.0
2011-12-06 14:30:00,26.8,26.84,26.8,26.83,54200.0,17.3979,17.4239,17.3979,17.4174,54200.0
2011-12-06 14:40:00,26.83,26.86,26.83,26.85,37800.0,17.4174,17.4369,17.4174,17.4304,37800.0
2011-12-06 14:50:00,26.85,26.91,26.85,26.87,65400.0,17.4304,17.4693,17.4304,17.4433,65400.0
2011-12-06 15:00:00,26.87,26.9,26.87,26.88,40200.0,17.4433,17.4628,17.4433,17.4498,40200.0
2011-12-06 15:10:00,26.88,26.91,26.87,26.87,33000.0,17.4498,17.4693,17.4433,17.4433,33000.0
2011-12-06 15:20:00,26.88,26.89,26.81,26.81,46600.0,17.4498,17.4563,17.4044,17.4044,46600.0
2011-12-06 15:30:00,26.82,26.83,26.81,26.82,59800.0,17.4109,17.4174,17.4044,17.4109,59800.0
2011-12-06 15:40:00,26.82,26.82,26.79,26.79,70400.0,17.4109,17.4109,17.3914,17.3914,70400.0
2011-12-06 15:50:00,26.8,26.81,26.77,26.77,111400.0,17.3979,17.4044,17.3784,17.3784,111400.0
2011-12-07 09:30:00,26.65,26.65,26.46,26.52,82000.0,17.3005,17.3005,17.1772,17.2161,82000.0
2011-12-07 09:40:00,26.51,26.52,26.47,26.5,47800.0,17.2096,17.2161,17.1837,17.2032,47800.0
2011-12-07 09:50:00,26.5,26.55,26.48,26.55,47800.0,17.2032,17.2356,17.1902,17.2356,47800.0
2011-12-07 10:00:00,26.55,26.55,26.49,26.5,28800.0,17.2356,17.2356,17.1967,17.2032,28800.0
2011-12-07 10:10:00,26.5,26.55,26.5,26.5,128400.0,17.2032,17.2356,17.2032,17.2032,128400.0
2011-12-07 10:20:00,26.52,26.52,26.44,26.45,28800.0,17.2161,17.2161,17.1642,17.1707,28800.0
2011-12-07 10:30:00,26.46,26.47,26.42,26.46,35400.0,17.1772,17.1837,17.1512,17.1772,35400.0
2011-12-07 10:40:00,26.46,26.48,26.45,26.48,30800.0,17.1772,17.1902,17.1707,17.1902,30800.0
2011-12-07 10:50:00,26.48,26.49,26.44,26.49,36000.0,17.1902,17.1967,17.1642,17.1967,36000.0
2011-12-07 11:00:00,26.49,26.53,26.49,26.49,42200.0,17.1967,17.2226,17.1967,17.1967,42200.0
2011-12-07 11:10:00,26.49,26.51,26.49,26.5,37000.0,17.1967,17.2096,17.1967,17.2032,37000.0
2011-12-07 11:20:00,26.5,26.58,26.5,26.56,61200.0,17.2032,17.2551,17.2032,17.2421,61200.0
2011-12-07 11:30:00,26.56,26.57,26.53,26.55,49400.0,17.2421,17.2486,17.2226,17.2356,49400.0
2011-12-07 11:40:00,26.55,26.58,26.54,26.55,52000.0,17.2356,17.2551,17.2291,17.2356,52000.0
2011-12-07 11:50:00,26.55,26.56,26.52,26.52,45600.0,17.2356,17.2421,17.2161,17.2161,45600.0
2011-12-07 12:00:00,26.53,26.55,26.52,26.53,39200.0,17.2226,17.2356,17.2161,17.2226,39200.0
2011-12-07 12:10:00,26.53,26.54,26.52,26.52,26000.0,17.2226,17.2291,17.2161,17.2161,26000.0
2011-12-07 12:20:00,26.53,26.6,26.52,26.6,29400.0,17.2226,17.2681,17.2161,17.2681,29400.0
2011-12-07 12:30:00,26.59,26.6,26.58,26.58,29600.0,17.2616,17.2681,17.2551,17.2551,29600.0
2011-12-07 12:40:00,26.58,26.61,26.58,26.6,16600.0,17.2551,17.2746,17.2551,17.2681,16600.0
2011-12-07 12:50:00,26.6,26.63,26.6,26.62,18400.0,17.2681,17.2875,17.2681,17.2811,18400.0
2011-12-07 13:00:00,26.61,26.62,26.58,26.58,25200.0,17.2746,17.2811,17.2551,17.2551,25200.0
2011-12-07 13:10:00,26.58,26.58,26.56,26.58,35600.0,17.2551,17.2551,17.2421,17.2551,35600.0
2011-12-07 13:20:00,26.58,26.6,26.57,26.59,28200.0,17.2551,17.2681,17.2486,17.2616,28200.0
2011-12-07 13:30:00,26.59,26.6,26.58,26.58,38200.0,17.2616,17.2681,17.2551,17.2551,38200.0
2011-12-07 13:40:00,26.58,26.58,26.53,26.54,36200.0,17.2551,17.2551,17.2226,17.2291,36200.0
2011-12-07 13:50:00,26.55,26.55,26.52,26.53,33000.0,17.2356,17.2356,17.2161,17.2226,33000.0
2011-12-07 14:00:00,26.54,26.57,26.54,26.54,40800.0,17.2291,17.2486,17.2291,17.2291,40800.0
2011-12-07 14:10:00,26.54,26.54,26.51,26.52,33400.0,17.2291,17.2291,17.2096,17.2161,33400.0
2011-12-07 14:20:00,26.53,26.55,26.52,26.55,32600.0,17.2226,17.2356,17.2161,17.2356,32600.0
2011-12-07 14:30:00,26.55,26.57,26.53,26.54,37200.0,17.2356,17.2486,17.2226,17.2291,37200.0
2011-12-07 14:40:00,26.54,26.55,26.49,26.5,63400.0,17.2291,17.2356,17.1967,17.2032,63400.0
2011-12-07 14:50:00,26.5,26.5,26.48,26.49,42400.0,17.2032,17.2032,17.1902,17.1967,42400.0
2011-12-07 15:00:00,26.49,26.52,26.49,26.49,39200.0,17.1967,17.2161,17.1967,17.1967,39200.0
2011-12-07 15:10:00,26.49,26.53,26.47,26.5,90600.0,17.1967,17.2226,17.1837,17.2032,90600.0
2011-12-07 15:20:00,26.5,26.52,26.49,26.5,95200.0,17.2032,17.2161,17.1967,17.2032,95200.0
2011-12-07 15:30:00,26.5,26.56,26.48,26.55,118400.0,17.2032,17.2421,17.1902,17.2356,118400.0
2011-12-07 15:40:00,26.55,26.6,26.52,26.54,173200.0,17.2356,17.2681,17.2161,17.2291,173200.0
2011-12-07 15:50:00,26.54,26.58,26.5,26.51,198800.0,17.2291,17.2551,17.2032,17.2096,198800.0
2011-12-08 09:30:00,26.43,26.43,26.32,26.36,73000.0,17.1577,17.1577,17.0863,17.1123,73000.0
2011-12-08 09:40:00,26.36,26.4,26.29,26.32,32000.0,17.1123,17.1382,17.0668,17.0863,32000.0
2011-12-08 09:50:00,26.31,26.34,26.27,26.29,47600.0,17.0798,17.0993,17.0538,17.0668,47600.0
2011-12-08 10:00:00,26.3,26.3,26.22,26.22,35400.0,17.0733,17.0733,17.0214,17.0214,35400.0
2011-12-08 10:10:00,26.23,26.31,26.23,26.27,35800.0,17.0279,17.0798,17.0279,17.0538,35800.0
2011-12-08 10:20:00,26.27,26.28,26.24,26.25,31600.0,17.0538,17.0603,17.0344,17.0409,31600.0
2011-12-08 10:30:00,26.25,26.31,26.25,26.28,37400.0,17.0409,17.0798,17.0409,17.0603,37400.0
2011-12-08 10:40:00,26.28,26.3,26.25,26.27,47000.0,17.0603,17.0733,17.0409,17.0538,47000.0
2011-12-08 10:50:00,26.28,26.3,26.24,26.24,22400.0,17.0603,17.0733,17.0344,17.0344,22400.0
2011-12-08 11:00:00,26.23,26.24,26.2,26.2,33400.0,17.0279,17.0344,17.0084,17.0084,33400.0
2011-12-08 11:10:00,26.19,26.21,26.17,26.17,25000.0,17.0019,17.0149,16.9889,16.9889,25000.0
2011-12-08 11:20:00,26.17,26.24,26.17,26.22,41000.0,16.9889,17.0344,16.9889,17.0214,41000.0
2011-12-08 11:30:00,26.21,26.26,26.21,26.22,44800.0,17.0149,17.0474,17.0149,17.0214,44800.0
2011-12-08 11:40:00,26.21,26.25,26.18,26.24,71800.0,17.0149,17.0409,16.9954,17.0344,71800.0
2011-12-08 11:50:00,26.23,26.25,26.23,26.25,30000.0,17.0279,17.0409,17.0279,17.0409,30000.0
2011-12-08 12:00:00,26.24,26.26,26.21,26.26,51800.0,17.0344,17.0474,17.0149,17.0474,51800.0
2011-12-08 12:10:00,26.27,26.28,26.24,26.26,33800.0,17.0538,17.0603,17.0344,17.0474,33800.0
2011-12-08 12:20:00,26.27,26.27,26.24,26.24,21800.0,17.0538,17.0538,17.0344,17.0344,21800.0
2011-12-08 12:30:00,26.24,26.24,26.18,26.18,22000.0,17.0344,17.0344,16.9954,16.9954,22000.0
2011-12-08 12:40:00,26.18,26.19,26.17,26.18,21400.0,16.9954,17.0019,16.9889,16.9954,21400.0
2011-12-08 12:50:00,26.19,26.21,26.17,26.17,25600.0,17.0019,17.0149,16.9889,16.9889,25600.0
2011-12-08 13:00:00,26.17,26.17,26.11,26.11,34200.0,16.9889,16.9889,16.95,16.95,34200.0
2011-12-08 13:10:00,26.11,26.13,26.08,26.13,27600.0,16.95,16.963,16.9305,16.963,27600.0
2011-12-08 13:20:00,26.13,26.18,26.11,26.17,30000.0,16.963,16.9954,16.95,16.9889,30000.0
2011-12-08 13:30:00,26.16,26.18,26.15,26.17,21600.0,16.9824,16.9954,16.9759,16.9889,21600.0
2011-12-08 13:40:00,26.17,26.2,26.17,26.18,33000.0,16.9889,17.0084,16.9889,16.9954,33000.0
2011-12-08 13:50:00,26.18,26.2,26.18,26.18,37200.0,16.9954,17.0084,16.9954,16.9954,37200.0
2011-12-08 14:00:00,26.18,26.18,26.11,26.17,31000.0,16.9954,16.9954,16.95,16.9889,31000.0
2011-12-08 14:10:00,26.18,26.21,26.18,26.21,24200.0,16.9954,17.0149,16.9954,17.0149,24200.0
2011-12-08 14:20:00,26.21,26.21,26.16,26.18,51800.0,17.0149,17.0149,16.9824,16.9954,51800.0
2011-12-08 14:30:00,26.18,26.21,26.16,26.19,36400.0,16.9954,17.0149,16.9824,17.0019,36400.0
2011-12-08 14:40:00,26.18,26.22,26.16,26.22,45800.0,16.9954,17.0214,16.9824,17.0214,45800.0
2011-12-08 14:50:00,26.21,26.21,26.13,26.18,31200.0,17.0149,17.0149,16.963,16.9954,31200.0
2011-12-08 15:00:00,26.17,26.19,26.15,26.17,34000.0,16.9889,17.0019,16.9759,16.9889,34000.0
2011-12-08 15:10:00,26.16,26.24,26.15,26.23,76800.0,16.9824,17.0344,16.9759,17.0279,76800.0
2011-12-08 15:20:00,26.23,26.24,26.2,26.23,100200.0,17.0279,17.0344,17.0084,17.0279,100200.0
2011-12-08 15:30:00,26.23,26.28,26.15,26.15,136400.0,17.0279,17.0603,16.9759,16.9759,136400.0
2011-12-08 15:40:00,26.16,26.16,26.03,26.07,157200.0,16.9824,16.9824,16.898,16.924,157200.0
2011-12-08 15:50:00,26.08,26.08,25.96,26.02,280400.0,16.9305,16.9305,16.8526,16.8916,280400.0
2011-12-09 09:30:00,26.17,26.3,26.13,26.24,36600.0,16.9889,17.0733,16.963,17.0344,36600.0
2011-12-09 09:40:00,26.24,26.27,26.18,26.26,32200.0,17.0344,17.0538,16.9954,17.0474,32200.0
2011-12-09 09:50:00,26.27,26.27,26.17,26.17,48600.0,17.0538,17.0538,16.9889,16.9889,48600.0
2011-12-09 10:00:00,26.17,26.2,26.14,26.15,52800.0,16.9889,17.0084,16.9695,16.9759,52800.0
2011-12-09 10:10:00,26.16,26.24,26.14,26.2,71000.0,16.9824,17.0344,16.9695,17.0084,71000.0
2011-12-09 10:20:00,26.21,26.21,26.12,26.13,68600.0,17.0149,17.0149,16.9565,16.963,68600.0
2011-12-09 10:30:00,26.13,26.14,26.08,26.09,54600.0,16.963,16.9695,16.9305,16.937,54600.0
2011-12-09 10:40:00,26.09,26.11,26.01,26.04,147600.0,16.937,16.95,16.8851,16.9045,147600.0
2011-12-09 10:50:00,26.05,26.07,26.0,26.05,93000.0,16.911,16.924,16.8786,16.911,93000.0
2011-12-09 11:00:00,26.06,26.14,26.06,26.14,79200.0,16.9175,16.9695,16.9175,16.9695,79200.0
2011-12-09 11:10:00,26.14,26.18,26.13,26.15,78800.0,16.9695,16.9954,16.963,16.9759,78800.0
2011-12-09 11:20:00,26.16,26.18,26.15,26.18,56600.0,16.9824,16.9954,16.9759,16.9954,56600.0
2011-12-09 11:30:00,26.18,26.21,26.17,26.2,35000.0,16.9954,17.0149,16.9889,17.0084,35000.0
2011-12-09 11:40:00,26.2,26.24,26.17,26.17,49600.0,17.0084,17.0344,16.9889,16.9889,49600.0
2011-12-09 11:50:00,26.17,26.18,26.16,26.17,27800.0,16.9889,16.9954,16.9824,16.9889,27800.0
2011-12-09 12:00:00,26.16,26.17,26.12,26.13,39400.0,16.9824,16.9889,16.9565,16.963,39400.0
2011-12-09 12:10:00,26.13,26.14,26.12,26.14,24400.0,16.963,16.9695,16.9565,16.9695,24400.0
2011-12-09 12:20:00,26.14,26.15,26.11,26.11,22800.0,16.9695,16.9759,16.95,16.95,22800.0
2011-12-09 12:30:00,26.11,26.14,26.11,26.13,54800.0,16.95,16.9695,16.95,16.963,54800.0
2011-12-09 12:40:00,26.12,26.14,26.11,26.11,60800.0,16.9565,16.9695,16.95,16.95,60800.0
2011-12-09 12:50:00,26.11,26.11,26.1,26.1,28000.0,16.95,16.95,16.9435,16.9435,28000.0
2011-12-09 13:00:00,26.11,26.13,26.11,26.12,49400.0,16.95,16.963,16.95,16.9565,49400.0
2011-12-09 13:10:00,26.13,26.14,26.1,26.12,25200.0,16.963,16.9695,16.9435,16.9565,25200.0
2011-12-09 13:20:00,26.13,26.14,26.11,26.13,55400.0,16.963,16.9695,16.95,16.963,55400.0
2011-12-09 13:30:00,26.13,26.15,26.12,26.15,20800.0,16.963,16.9759,16.9565,16.9759,20800.0
2011-12-09 13:40:00,26.15,26.16,26.13,26.13,18200.0,16.9759,16.9824,16.963,16.963,18200.0
2011-12-09 13:50:00,26.14,26.14,26.07,26.08,81600.0,16.9695,16.9695,16.924,16.9305,81600.0
2011-12-09 14:00:00,26.07,26.11,26.07,26.1,23000.0,16.924,16.95,16.924,16.9435,23000.0
2011-12-09 14:10:00,26.11,26.13,26.11,26.11,24400.0,16.95,16.963,16.95,16.95,24400.0
2011-12-09 14:20:00,26.11,26.16,26.11,26.15,53400.0,16.95,16.9824,16.95,16.9759,53400.0
2011-12-09 14:30:00,26.15,26.16,26.14,26.15,35800.0,16.9759,16.9824,16.9695,16.9759,35800.0
2011-12-09 14:40:00,26.14,26.22,26.14,26.22,24200.0,16.9695,17.0214,16.9695,17.0214,24200.0
2011-12-09 14:50:00,26.23,26.26,26.22,26.24,38800.0,17.0279,17.0474,17.0214,17.0344,38800.0
2011-12-09 15:00:00,26.24,26.24,26.19,26.21,66600.0,17.0344,17.0344,17.0019,17.0149,66600.0
2011-12-09 15:10:00,26.22,26.27,26.22,26.26,43600.0,17.0214,17.0538,17.0214,17.0474,43600.0
2011-12-09 15:20:00,26.27,26.32,26.27,26.32,54400.0,17.0538,17.0863,17.0538,17.0863,54400.0
2011-12-09 15:30:00,26.32,26.33,26.31,26.33,74600.0,17.0863,17.0928,17.0798,17.0928,74600.0
2011-12-09 15:40:00,26.33,26.35,26.29,26.29,148200.0,17.0928,17.1058,17.0668,17.0668,148200.0
2011-12-09 15:50:00,26.29,26.31,26.26,26.27,273000.0,17.0668,17.0798,17.0474,17.0538,273000.0
2011-12-12 09:30:00,26.18,26.18,26.07,26.17,39800.0,16.9954,16.9954,16.924,16.9889,39800.0
2011-12-12 09:40:00,26.17,26.19,26.13,26.16,32800.0,16.9889,17.0019,16.963,16.9824,32800.0
2011-12-12 09:50:00,26.18,26.2,26.11,26.12,31200.0,16.9954,17.0084,16.95,16.9565,31200.0
2011-12-12 10:00:00,26.14,26.18,26.13,26.17,59200.0,16.9695,16.9954,16.963,16.9889,59200.0
2011-12-12 10:10:00,26.17,26.22,26.16,26.18,36400.0,16.9889,17.0214,16.9824,16.9954,36400.0
2011-12-12 10:20:00,26.18,26.18,26.11,26.15,38800.0,16.9954,16.9954,16.95,16.9759,38800.0
2011-12-12 10:30:00,26.14,26.15,26.07,26.08,56200.0,16.9695,16.9759,16.924,16.9305,56200.0
2011-12-12 10:40:00,26.08,26.1,26.06,26.1,34400.0,16.9305,16.9435,16.9175,16.9435,34400.0
2011-12-12 10:50:00,26.1,26.14,26.09,26.11,39800.0,16.9435,16.9695,16.937,16.95,39800.0
2011-12-12 11:00:00,26.11,26.13,26.06,26.06,35400.0,16.95,16.963,16.9175,16.9175,35400.0
2011-12-12 11:10:00,26.06,26.06,26.0,26.02,27200.0,16.9175,16.9175,16.8786,16.8916,27200.0
2011-12-12 11:20:00,26.01,26.09,26.01,26.04,37200.0,16.8851,16.937,16.8851,16.9045,37200.0
2011-12-12 11:30:00,26.04,26.05,26.0,26.03,33800.0,16.9045,16.911,16.8786,16.898,33800.0
2011-12-12 11:40:00,26.02,26.04,25.96,25.97,47200.0,16.8916,16.9045,16.8526,16.8591,47200.0
2011-12-12 11:50:00,25.97,25.97,25.88,25.93,76800.0,16.8591,16.8591,16.8007,16.8331,76800.0
2011-12-12 12:00:00,25.93,25.95,25.88,25.89,24400.0,16.8331,16.8461,16.8007,16.8072,24400.0
2011-12-12 12:10:00,25.89,25.95,25.88,25.93,21200.0,16.8072,16.8461,16.8007,16.8331,21200.0
2011-12-12 12:20:00,25.93,25.93,25.91,25.92,28600.0,16.8331,16.8331,16.8201,16.8266,28600.0
2011-12-12 12:30:00,25.91,25.92,25.9,25.91,18600.0,16.8201,16.8266,16.8136,16.8201,18600.0
2011-12-12 12:40:00,25.9,25.9,25.86,25.86,42400.0,16.8136,16.8136,16.7877,16.7877,42400.0
2011-12-12 12:50:00,25.87,25.89,25.84,25.85,30400.0,16.7942,16.8072,16.7747,16.7812,30400.0
2011-12-12 13:00:00,25.85,25.86,25.81,25.85,39400.0,16.7812,16.7877,16.7552,16.7812,39400.0
2011-12-12 13:10:00,25.84,25.84,25.8,25.8,35400.0,16.7747,16.7747,16.7487,16.7487,35400.0
2011-12-12 13:20:00,25.8,25.84,25.79,25.83,29200.0,16.7487,16.7747,16.7422,16.7682,29200.0
2011-12-12 13:30:00,25.83,25.86,25.83,25.85,42400.0,16.7682,16.7877,16.7682,16.7812,42400.0
2011-12-12 13:40:00,25.85,25.86,25.84,25.84,31800.0,16.7812,16.7877,16.7747,16.7747,31800.0
2011-12-12 13:50:00,25.84,25.86,25.83,25.83,35800.0,16.7747,16.7877,16.7682,16.7682,35800.0
2011-12-12 14:00:00,25.83,25.84,25.79,25.81,46800.0,16.7682,16.7747,16.7422,16.7552,46800.0
2011-12-12 14:10:00,25.81,25.82,25.77,25.82,39600.0,16.7552,16.7617,16.7293,16.7617,39600.0
2011-12-12 14:20:00,25.82,25.85,25.82,25.85,51800.0,16.7617,16.7812,16.7617,16.7812,51800.0
2011-12-12 14:30:00,25.84,25.85,25.8,25.82,49000.0,16.7747,16.7812,16.7487,16.7617,49000.0
2011-12-12 14:40:00,25.81,25.82,25.8,25.81,37400.0,16.7552,16.7617,16.7487,16.7552,37400.0
2011-12-12 14:50:00,25.8,25.88,25.79,25.87,41600.0,16.7487,16.8007,16.7422,16.7942,41600.0
2011-12-12 15:00:00,25.88,25.9,25.86,25.86,60000.0,16.8007,16.8136,16.7877,16.7877,60000.0
2011-12-12 15:10:00,25.86,25.88,25.86,25.88,68000.0,16.7877,16.8007,16.7877,16.8007,68000.0
2011-12-12 15:20:00,25.87,25.92,25.85,25.92,72800.0,16.7942,16.8266,16.7812,16.8266,72800.0
2011-12-12 15:30:00,25.91,25.95,25.9,25.95,90000.0,16.8201,16.8461,16.8136,16.8461,90000.0
2011-12-12 15:40:00,25.95,25.99,25.93,25.96,123000.0,16.8461,16.8721,16.8331,16.8526,123000.0
2011-12-12 15:50:00,25.96,26.0,25.95,25.98,233800.0,16.8526,16.8786,16.8461,16.8656,233800.0
2011-12-13 09:30:00,26.08,26.18,26.08,26.14,58800.0,16.9305,16.9954,16.9305,16.9695,58800.0
2011-12-13 09:40:00,26.16,26.31,26.16,26.31,46800.0,16.9824,17.0798,16.9824,17.0798,46800.0
2011-12-13 09:50:00,26.31,26.39,26.31,26.39,54600.0,17.0798,17.1317,17.0798,17.1317,54600.0
2011-12-13 10:00:00,26.39,26.47,26.36,26.46,72000.0,17.1317,17.1837,17.1123,17.1772,72000.0
2011-12-13 10:10:00,26.46,26.46,26.4,26.43,60600.0,17.1772,17.1772,17.1382,17.1577,60600.0
2011-12-13 10:20:00,26.43,26.45,26.4,26.4,62200.0,17.1577,17.1707,17.1382,17.1382,62200.0
2011-12-13 10:30:00,26.41,26.43,26.38,26.38,57800.0,17.1447,17.1577,17.1253,17.1253,57800.0
2011-12-13 10:40:00,26.37,26.38,26.31,26.32,33600.0,17.1188,17.1253,17.0798,17.0863,33600.0
2011-12-13 10:50:00,26.32,26.36,26.32,26.34,22600.0,17.0863,17.1123,17.0863,17.0993,22600.0
2011-12-13 11:00:00,26.34,26.34,26.27,26.28,40800.0,17.0993,17.0993,17.0538,17.0603,40800.0
2011-12-13 11:10:00,26.28,26.36,26.28,26.35,39600.0,17.0603,17.1123,17.0603,17.1058,39600.0
2011-12-13 11:20:00,26.35,26.36,26.34,26.36,17200.0,17.1058,17.1123,17.0993,17.1123,17200.0
2011-12-13 11:30:00,26.36,26.38,26.34,26.38,37600.0,17.1123,17.1253,17.0993,17.1253,37600.0
2011-12-13 11:40:00,26.38,26.4,26.37,26.39,23600.0,17.1253,17.1382,17.1188,17.1317,23600.0
2011-12-13 11:50:00,26.39,26.41,26.38,26.4,20400.0,17.1317,17.1447,17.1253,17.1382,20400.0
2011-12-13 12:00:00,26.41,26.41,26.4,26.4,14800.0,17.1447,17.1447,17.1382,17.1382,14800.0
2011-12-13 12:10:00,26.41,26.42,26.4,26.42,18400.0,17.1447,17.1512,17.1382,17.1512,18400.0
2011-12-13 12:20:00,26.42,26.48,26.41,26.48,42400.0,17.1512,17.1902,17.1447,17.1902,42400.0
2011-12-13 12:30:00,26.48,26.5,26.44,26.45,54400.0,17.1902,17.2032,17.1642,17.1707,54400.0
2011-12-13 12:40:00,26.43,26.48,26.43,26.48,51600.0,17.1577,17.1902,17.1577,17.1902,51600.0
2011-12-13 12:50:00,26.48,26.57,26.48,26.57,79200.0,17.1902,17.2486,17.1902,17.2486,79200.0
2011-12-13 13:00:00,26.57,26.57,26.49,26.51,87600.0,17.2486,17.2486,17.1967,17.2096,87600.0
2011-12-13 13:10:00,26.51,26.57,26.51,26.55,25600.0,17.2096,17.2486,17.2096,17.2356,25600.0
2011-12-13 13:20:00,26.55,26.56,26.5,26.5,55000.0,17.2356,17.2421,17.2032,17.2032,55000.0
2011-12-13 13:30:00,26.5,26.52,26.48,26.49,17200.0,17.2032,17.2161,17.1902,17.1967,17200.0
2011-12-13 13:40:00,26.49,26.54,26.48,26.52,17400.0,17.1967,17.2291,17.1902,17.2161,17400.0
2011-12-13 13:50:00,26.52,26.56,26.49,26.56,32200.0,17.2161,17.2421,17.1967,17.2421,32200.0
2011-12-13 14:00:00,26.55,26.68,26.55,26.68,93000.0,17.2356,17.32,17.2356,17.32,93000.0
2011-12-13 14:10:00,26.67,26.68,26.56,26.58,192000.0,17.3135,17.32,17.2421,17.2551,192000.0
2011-12-13 14:20:00,26.58,26.63,26.55,26.61,85200.0,17.2551,17.2875,17.2356,17.2746,85200.0
2011-12-13 14:30:00,26.61,26.61,26.46,26.46,80600.0,17.2746,17.2746,17.1772,17.1772,80600.0
2011-12-13 14:40:00,26.46,26.49,26.41,26.42,50800.0,17.1772,17.1967,17.1447,17.1512,50800.0
2011-12-13 14:50:00,26.42,26.49,26.42,26.47,45000.0,17.1512,17.1967,17.1512,17.1837,45000.0
2011-12-13 15:00:00,26.47,26.49,26.46,26.48,76000.0,17.1837,17.1967,17.1772,17.1902,76000.0
2011-12-13 15:10:00,26.48,26.49,26.45,26.45,179800.0,17.1902,17.1967,17.1707,17.1707,179800.0
2011-12-13 15:20:00,26.44,26.45,26.36,26.38,118000.0,17.1642,17.1707,17.1123,17.1253,118000.0
2011-12-13 15:30:00,26.38,26.38,26.28,26.31,114600.0,17.1253,17.1253,17.0603,17.0798,114600.0
2011-12-13 15:40:00,26.32,26.38,26.32,26.38,84400.0,17.0863,17.1253,17.0863,17.1253,84400.0
2011-12-13 15:50:00,26.38,26.41,26.3,26.38,297000.0,17.1253,17.1447,17.0733,17.1253,297000.0
2011-12-14 09:30:00,26.38,26.48,26.32,26.35,68600.0,17.1253,17.1902,17.0863,17.1058,68600.0
2011-12-14 09:40:00,26.35,26.38,26.17,26.17,70800.0,17.1058,17.1253,16.9889,16.9889,70800.0
2011-12-14 09:50:00,26.18,26.19,26.11,26.11,116800.0,16.9954,17.0019,16.95,16.95,116800.0
2011-12-14 10:00:00,26.11,26.11,26.05,26.05,89000.0,16.95,16.95,16.911,16.911,89000.0
2011-12-14 10:10:00,26.05,26.15,26.02,26.15,69400.0,16.911,16.9759,16.8916,16.9759,69400.0
2011-12-14 10:20:00,26.16,26.2,26.12,26.2,36000.0,16.9824,17.0084,16.9565,17.0084,36000.0
2011-12-14 10:30:00,26.2,26.23,26.17,26.18,43800.0,17.0084,17.0279,16.9889,16.9954,43800.0
2011-12-14 10:40:00,26.18,26.19,26.14,26.19,44600.0,16.9954,17.0019,16.9695,17.0019,44600.0
2011-12-14 10:50:00,26.2,26.21,26.14,26.15,52200.0,17.0084,17.0149,16.9695,16.9759,52200.0
2011-12-14 11:00:00,26.14,26.18,26.14,26.15,74400.0,16.9695,16.9954,16.9695,16.9759,74400.0
2011-12-14 11:10:00,26.15,26.18,26.14,26.15,124200.0,16.9759,16.9954,16.9695,16.9759,124200.0
2011-12-14 11:20:00,26.15,26.18,26.11,26.16,54200.0,16.9759,16.9954,16.95,16.9824,54200.0
2011-12-14 11:30:00,26.16,26.17,26.1,26.15,107000.0,16.9824,16.9889,16.9435,16.9759,107000.0
2011-12-14 11:40:00,26.16,26.17,26.14,26.17,68000.0,16.9824,16.9889,16.9695,16.9889,68000.0
2011-12-14 11:50:00,26.17,26.18,26.15,26.17,68800.0,16.9889,16.9954,16.9759,16.9889,68800.0
2011-12-14 12:00:00,26.17,26.18,26.16,26.17,54000.0,16.9889,16.9954,16.9824,16.9889,54000.0
2011-12-14 12:10:00,26.16,26.19,26.16,26.17,59200.0,16.9824,17.0019,16.9824,16.9889,59200.0
2011-12-14 12:20:00,26.17,26.18,26.16,26.16,41200.0,16.9889,16.9954,16.9824,16.9824,41200.0
2011-12-14 12:30:00,26.16,26.18,26.16,26.16,75400.0,16.9824,16.9954,16.9824,16.9824,75400.0
2011-12-14 12:40:00,26.16,26.2,26.16,26.18,60600.0,16.9824,17.0084,16.9824,16.9954,60600.0
2011-12-14 12:50:00,26.18,26.18,26.17,26.18,48200.0,16.9954,16.9954,16.9889,16.9954,48200.0
2011-12-14 13:00:00,26.18,26.18,26.14,26.14,57600.0,16.9954,16.9954,16.9695,16.9695,57600.0
2011-12-14 13:10:00,26.14,26.17,26.12,26.16,63800.0,16.9695,16.9889,16.9565,16.9824,63800.0
2011-12-14 13:20:00,26.17,26.17,26.13,26.14,45600.0,16.9889,16.9889,16.963,16.9695,45600.0
2011-12-14 13:30:00,26.14,26.16,26.11,26.13,45800.0,16.9695,16.9824,16.95,16.963,45800.0
2011-12-14 13:40:00,26.13,26.14,26.03,26.03,60600.0,16.963,16.9695,16.898,16.898,60600.0
2011-12-14 13:50:00,26.03,26.04,25.98,26.04,92000.0,16.898,16.9045,16.8656,16.9045,92000.0
2011-12-14 14:00:00,26.04,26.08,26.03,26.03,59400.0,16.9045,16.9305,16.898,16.898,59400.0
2011-12-14 14:10:00,26.03,26.08,26.01,26.05,67400.0,16.898,16.9305,16.8851,16.911,67400.0
2011-12-14 14:20:00,26.06,26.08,26.03,26.06,55600.0,16.9175,16.9305,16.898,16.9175,55600.0
2011-12-14 14:30:00,26.06,26.06,25.98,26.0,82000.0,16.9175,16.9175,16.8656,16.8786,82000.0
2011-12-14 14:40:00,26.0,26.02,25.99,26.0,102600.0,16.8786,16.8916,16.8721,16.8786,102600.0
2011-12-14 14:50:00,26.0,26.0,25.95,25.96,78600.0,16.8786,16.8786,16.8461,16.8526,78600.0
2011-12-14 15:00:00,25.96,25.98,25.92,25.93,100600.0,16.8526,16.8656,16.8266,16.8331,100600.0
2011-12-14 15:10:00,25.93,26.03,25.92,25.99,107000.0,16.8331,16.898,16.8266,16.8721,107000.0
2011-12-14 15:20:00,25.99,26.02,25.97,26.01,113200.0,16.8721,16.8916,16.8591,16.8851,113200.0
2011-12-14 15:30:00,26.02,26.03,25.96,25.98,91200.0,16.8916,16.898,16.8526,16.8656,91200.0
2011-12-14 15:40:00,25.98,26.0,25.95,26.0,147600.0,16.8656,16.8786,16.8461,16.8786,147600.0
2011-12-14 15:50:00,26.0,26.0,25.95,25.97,252600.0,16.8786,16.8786,16.8461,16.8591,252600.0
2011-12-15 09:30:00,26.23,26.28,26.18,26.27,49200.0,17.0279,17.0603,16.9954,17.0538,49200.0
2011-12-15 09:40:00,26.27,26.4,26.27,26.4,45800.0,17.0538,17.1382,17.0538,17.1382,45800.0
2011-12-15 09:50:00,26.4,26.48,26.33,26.48,112000.0,17.1382,17.1902,17.0928,17.1902,112000.0
2011-12-15 10:00:00,26.47,26.5,26.35,26.35,73800.0,17.1837,17.2032,17.1058,17.1058,73800.0
2011-12-15 10:10:00,26.35,26.35,26.3,26.31,37600.0,17.1058,17.1058,17.0733,17.0798,37600.0
2011-12-15 10:20:00,26.31,26.36,26.31,26.34,46600.0,17.0798,17.1123,17.0798,17.0993,46600.0
2011-12-15 10:30:00,26.34,26.38,26.31,26.31,35600.0,17.0993,17.1253,17.0798,17.0798,35600.0
2011-12-15 10:40:00,26.3,26.32,26.27,26.31,20200.0,17.0733,17.0863,17.0538,17.0798,20200.0
2011-12-15 10:50:00,26.32,26.32,26.27,26.28,76400.0,17.0863,17.0863,17.0538,17.0603,76400.0
2011-12-15 11:00:00,26.29,26.29,26.27,26.29,55600.0,17.0668,17.0668,17.0538,17.0668,55600.0
2011-12-15 11:10:00,26.3,26.34,26.29,26.34,40000.0,17.0733,17.0993,17.0668,17.0993,40000.0
2011-12-15 11:20:00,26.34,26.41,26.34,26.39,51600.0,17.0993,17.1447,17.0993,17.1317,51600.0
2011-12-15 11:30:00,26.39,26.39,26.35,26.36,40200.0,17.1317,17.1317,17.1058,17.1123,40200.0
2011-12-15 11:40:00,26.36,26.38,26.36,26.38,38200.0,17.1123,17.1253,17.1123,17.1253,38200.0
2011-12-15 11:50:00,26.36,26.36,26.32,26.33,64200.0,17.1123,17.1123,17.0863,17.0928,64200.0
2011-12-15 12:00:00,26.33,26.34,26.32,26.33,68200.0,17.0928,17.0993,17.0863,17.0928,68200.0
2011-12-15 12:10:00,26.32,26.33,26.31,26.33,30200.0,17.0863,17.0928,17.0798,17.0928,30200.0
2011-12-15 12:20:00,26.34,26.38,26.33,26.35,48000.0,17.0993,17.1253,17.0928,17.1058,48000.0
2011-12-15 12:30:00,26.35,26.35,26.32,26.34,23200.0,17.1058,17.1058,17.0863,17.0993,23200.0
2011-12-15 12:40:00,26.34,26.36,26.33,26.36,32600.0,17.0993,17.1123,17.0928,17.1123,32600.0
2011-12-15 12:50:00,26.36,26.36,26.33,26.35,26200.0,17.1123,17.1123,17.0928,17.1058,26200.0
2011-12-15 13:00:00,26.34,26.4,26.34,26.39,30200.0,17.0993,17.1382,17.0993,17.1317,30200.0
2011-12-15 13:10:00,26.4,26.42,26.39,26.42,18400.0,17.1382,17.1512,17.1317,17.1512,18400.0
2011-12-15 13:20:00,26.42,26.42,26.39,26.41,20000.0,17.1512,17.1512,17.1317,17.1447,20000.0
2011-12-15 13:30:00,26.41,26.42,26.34,26.35,26400.0,17.1447,17.1512,17.0993,17.1058,26400.0
2011-12-15 13:40:00,26.35,26.43,26.35,26.42,26400.0,17.1058,17.1577,17.1058,17.1512,26400.0
2011-12-15 13:50:00,26.42,26.42,26.39,26.39,31400.0,17.1512,17.1512,17.1317,17.1317,31400.0
2011-12-15 14:00:00,26.39,26.42,26.38,26.39,38400.0,17.1317,17.1512,17.1253,17.1317,38400.0
2011-12-15 14:10:00,26.4,26.43,26.4,26.42,41600.0,17.1382,17.1577,17.1382,17.1512,41600.0
2011-12-15 14:20:00,26.42,26.42,26.38,26.38,45000.0,17.1512,17.1512,17.1253,17.1253,45000.0
2011-12-15 14:30:00,26.38,26.4,26.38,26.39,53200.0,17.1253,17.1382,17.1253,17.1317,53200.0
2011-12-15 14:40:00,26.39,26.41,26.37,26.37,65000.0,17.1317,17.1447,17.1188,17.1188,65000.0
2011-12-15 14:50:00,26.38,26.38,26.35,26.36,83000.0,17.1253,17.1253,17.1058,17.1123,83000.0
2011-12-15 15:00:00,26.36,26.36,26.35,26.35,67000.0,17.1123,17.1123,17.1058,17.1058,67000.0
2011-12-15 15:10:00,26.35,26.45,26.35,26.43,112000.0,17.1058,17.1707,17.1058,17.1577,112000.0
2011-12-15 15:20:00,26.43,26.43,26.38,26.39,100400.0,17.1577,17.1577,17.1253,17.1317,100400.0
2011-12-15 15:30:00,26.39,26.43,26.38,26.4,168400.0,17.1317,17.1577,17.1253,17.1382,168400.0
2011-12-15 15:40:00,26.39,26.4,26.35,26.37,198600.0,17.1317,17.1382,17.1058,17.1188,198600.0
2011-12-15 15:50:00,26.37,26.38,26.33,26.38,210200.0,17.1188,17.1253,17.0928,17.1253,210200.0
2011-12-16 09:30:00,26.53,26.71,26.5,26.67,617800.0,17.2226,17.3395,17.2032,17.3135,617800.0
2011-12-16 09:40:00,26.67,26.67,26.48,26.48,143000.0,17.3135,17.3135,17.1902,17.1902,143000.0
2011-12-16 09:50:00,26.48,26.53,26.47,26.5,55800.0,17.1902,17.2226,17.1837,17.2032,55800.0
2011-12-16 10:00:00,26.51,26.6,26.5,26.6,56000.0,17.2096,17.2681,17.2032,17.2681,56000.0
2011-12-16 10:10:00,26.6,26.61,26.57,26.58,40400.0,17.2681,17.2746,17.2486,17.2551,40400.0
2011-12-16 10:20:00,26.58,26.58,26.5,26.52,42000.0,17.2551,17.2551,17.2032,17.2161,42000.0
2011-12-16 10:30:00,26.51,26.52,26.49,26.5,38600.0,17.2096,17.2161,17.1967,17.2032,38600.0
2011-12-16 10:40:00,26.5,26.52,26.49,26.51,63200.0,17.2032,17.2161,17.1967,17.2096,63200.0
2011-12-16 10:50:00,26.51,26.53,26.5,26.52,71600.0,17.2096,17.2226,17.2032,17.2161,71600.0
2011-12-16 11:00:00,26.53,26.54,26.48,26.5,77800.0,17.2226,17.2291,17.1902,17.2032,77800.0
2011-12-16 11:10:00,26.5,26.53,26.49,26.53,44200.0,17.2032,17.2226,17.1967,17.2226,44200.0
2011-12-16 11:20:00,26.52,26.55,26.5,26.52,138600.0,17.2161,17.2356,17.2032,17.2161,138600.0
2011-12-16 11:30:00,26.52,26.54,26.48,26.48,37800.0,17.2161,17.2291,17.1902,17.1902,37800.0
2011-12-16 11:40:00,26.48,26.52,26.48,26.51,40200.0,17.1902,17.2161,17.1902,17.2096,40200.0
2011-12-16 11:50:00,26.5,26.52,26.47,26.48,44400.0,17.2032,17.2161,17.1837,17.1902,44400.0
2011-12-16 12:00:00,26.48,26.48,26.43,26.44,39400.0,17.1902,17.1902,17.1577,17.1642,39400.0
2011-12-16 12:10:00,26.45,26.47,26.45,26.45,33400.0,17.1707,17.1837,17.1707,17.1707,33400.0
2011-12-16 12:20:00,26.45,26.46,26.45,26.46,18200.0,17.1707,17.1772,17.1707,17.1772,18200.0
2011-12-16 12:30:00,26.46,26.46,26.38,26.38,137600.0,17.1772,17.1772,17.1253,17.1253,137600.0
2011-12-16 12:40:00,26.38,26.43,26.37,26.4,56600.0,17.1253,17.1577,17.1188,17.1382,56600.0
2011-12-16 12:50:00,26.41,26.47,26.39,26.45,80200.0,17.1447,17.1837,17.1317,17.1707,80200.0
2011-12-16 13:00:00,26.45,26.51,26.45,26.48,58000.0,17.1707,17.2096,17.1707,17.1902,58000.0
2011-12-16 13:10:00,26.48,26.53,26.48,26.53,29000.0,17.1902,17.2226,17.1902,17.2226,29000.0
2011-12-16 13:20:00,26.53,26.57,26.53,26.55,28800.0,17.2226,17.2486,17.2226,17.2356,28800.0
2011-12-16 13:30:00,26.55,26.55,26.46,26.47,44200.0,17.2356,17.2356,17.1772,17.1837,44200.0
2011-12-16 13:40:00,26.47,26.51,26.43,26.51,41000.0,17.1837,17.2096,17.1577,17.2096,41000.0
2011-12-16 13:50:00,26.52,26.53,26.43,26.43,66000.0,17.2161,17.2226,17.1577,17.1577,66000.0
2011-12-16 14:00:00,26.43,26.45,26.41,26.42,65400.0,17.1577,17.1707,17.1447,17.1512,65400.0
2011-12-16 14:10:00,26.41,26.42,26.39,26.39,64600.0,17.1447,17.1512,17.1317,17.1317,64600.0
2011-12-16 14:20:00,26.4,26.4,26.36,26.37,22200.0,17.1382,17.1382,17.1123,17.1188,22200.0
2011-12-16 14:30:00,26.37,26.42,26.36,26.4,24600.0,17.1188,17.1512,17.1123,17.1382,24600.0
2011-12-16 14:40:00,26.41,26.45,26.39,26.43,23400.0,17.1447,17.1707,17.1317,17.1577,23400.0
2011-12-16 14:50:00,26.43,26.43,26.4,26.4,32400.0,17.1577,17.1577,17.1382,17.1382,32400.0
2011-12-16 15:00:00,26.4,26.41,26.39,26.4,38200.0,17.1382,17.1447,17.1317,17.1382,38200.0
2011-12-16 15:10:00,26.4,26.43,26.39,26.41,46200.0,17.1382,17.1577,17.1317,17.1447,46200.0
2011-12-16 15:20:00,26.41,26.42,26.36,26.38,57800.0,17.1447,17.1512,17.1123,17.1253,57800.0
2011-12-16 15:30:00,26.39,26.42,26.38,26.42,66400.0,17.1317,17.1512,17.1253,17.1512,66400.0
2011-12-16 15:40:00,26.42,26.44,26.33,26.39,174000.0,17.1512,17.1642,17.0928,17.1317,174000.0
2011-12-16 15:50:00,26.38,26.46,26.38,26.43,377400.0,17.1253,17.1772,17.1253,17.1577,377400.0
2011-12-19 09:30:00,26.5,26.58,26.5,26.56,49200.0,17.2032,17.2551,17.2032,17.2421,49200.0
2011-12-19 09:40:00,26.57,26.62,26.49,26.55,39200.0,17.2486,17.2811,17.1967,17.2356,39200.0
2011-12-19 09:50:00,26.55,26.56,26.48,26.5,17800.0,17.2356,17.2421,17.1902,17.2032,17800.0
2011-12-19 10:00:00,26.5,26.5,26.43,26.43,31000.0,17.2032,17.2032,17.1577,17.1577,31000.0
2011-12-19 10:10:00,26.43,26.47,26.4,26.4,42200.0,17.1577,17.1837,17.1382,17.1382,42200.0
2011-12-19 10:20:00,26.41,26.41,26.36,26.36,26400.0,17.1447,17.1447,17.1123,17.1123,26400.0
2011-12-19 10:30:00,26.37,26.49,26.36,26.47,62200.0,17.1188,17.1967,17.1123,17.1837,62200.0
2011-12-19 10:40:00,26.47,26.47,26.38,26.38,28600.0,17.1837,17.1837,17.1253,17.1253,28600.0
2011-12-19 10:50:00,26.36,26.36,26.3,26.32,37000.0,17.1123,17.1123,17.0733,17.0863,37000.0
2011-12-19 11:00:00,26.32,26.33,26.24,26.24,49800.0,17.0863,17.0928,17.0344,17.0344,49800.0
2011-12-19 11:10:00,26.25,26.25,26.22,26.24,33200.0,17.0409,17.0409,17.0214,17.0344,33200.0
2011-12-19 11:20:00,26.24,26.24,26.18,26.19,33800.0,17.0344,17.0344,16.9954,17.0019,33800.0
2011-12-19 11:30:00,26.18,26.19,26.12,26.12,49000.0,16.9954,17.0019,16.9565,16.9565,49000.0
2011-12-19 11:40:00,26.12,26.14,26.1,26.11,35200.0,16.9565,16.9695,16.9435,16.95,35200.0
2011-12-19 11:50:00,26.11,26.14,26.1,26.1,30200.0,16.95,16.9695,16.9435,16.9435,30200.0
2011-12-19 12:00:00,26.11,26.14,26.11,26.13,28400.0,16.95,16.9695,16.95,16.963,28400.0
2011-12-19 12:10:00,26.13,26.16,26.12,26.14,36000.0,16.963,16.9824,16.9565,16.9695,36000.0
2011-12-19 12:20:00,26.16,26.18,26.15,26.15,19600.0,16.9824,16.9954,16.9759,16.9759,19600.0
2011-12-19 12:30:00,26.15,26.15,26.08,26.1,34800.0,16.9759,16.9759,16.9305,16.9435,34800.0
2011-12-19 12:40:00,26.09,26.09,26.05,26.05,29400.0,16.937,16.937,16.911,16.911,29400.0
2011-12-19 12:50:00,26.05,26.08,26.05,26.06,31600.0,16.911,16.9305,16.911,16.9175,31600.0
2011-12-19 13:00:00,26.06,26.08,26.06,26.07,25200.0,16.9175,16.9305,16.9175,16.924,25200.0
2011-12-19 13:10:00,26.07,26.08,26.05,26.06,46200.0,16.924,16.9305,16.911,16.9175,46200.0
2011-12-19 13:20:00,26.06,26.09,26.06,26.08,27000.0,16.9175,16.937,16.9175,16.9305,27000.0
2011-12-19 13:30:00,26.08,26.09,26.05,26.07,43400.0,16.9305,16.937,16.911,16.924,43400.0
2011-12-19 13:40:00,26.06,26.11,26.06,26.1,60800.0,16.9175,16.95,16.9175,16.9435,60800.0
2011-12-19 13:50:00,26.11,26.15,26.11,26.11,43400.0,16.95,16.9759,16.95,16.95,43400.0
2011-12-19 14:00:00,26.11,26.12,26.1,26.11,41400.0,16.95,16.9565,16.9435,16.95,41400.0
2011-12-19 14:10:00,26.11,26.14,26.08,26.09,44000.0,16.95,16.9695,16.9305,16.937,44000.0
2011-12-19 14:20:00,26.09,26.14,26.08,26.13,71000.0,16.937,16.9695,16.9305,16.963,71000.0
2011-12-19 14:30:00,26.13,26.14,26.11,26.14,89400.0,16.963,16.9695,16.95,16.9695,89400.0
2011-12-19 14:40:00,26.14,26.15,26.13,26.15,142000.0,16.9695,16.9759,16.963,16.9759,142000.0
2011-12-19 14:50:00,26.15,26.23,26.15,26.22,85000.0,16.9759,17.0279,16.9759,17.0214,85000.0
2011-12-19 15:00:00,26.23,26.23,26.1,26.13,164400.0,17.0279,17.0279,16.9435,16.963,164400.0
2011-12-19 15:10:00,26.12,26.14,26.11,26.13,141000.0,16.9565,16.9695,16.95,16.963,141000.0
2011-12-19 15:20:00,26.13,26.13,26.03,26.03,90200.0,16.963,16.963,16.898,16.898,90200.0
2011-12-19 15:30:00,26.03,26.05,26.02,26.04,104600.0,16.898,16.911,16.8916,16.9045,104600.0
2011-12-19 15:40:00,26.04,26.04,25.98,25.98,194600.0,16.9045,16.9045,16.8656,16.8656,194600.0
2011-12-19 15:50:00,25.98,26.03,25.97,26.02,261400.0,16.8656,16.898,16.8591,16.8916,261400.0
2011-12-20 09:30:00,25.98,26.2,25.98,26.2,155600.0,17.018,17.1621,17.018,17.1621,155600.0
2011-12-20 09:40:00,26.2,26.32,26.2,26.32,75200.0,17.1621,17.2407,17.1621,17.2407,75200.0
2011-12-20 09:50:00,26.31,26.4,26.29,26.39,66200.0,17.2342,17.2931,17.2211,17.2866,66200.0
2011-12-20 10:00:00,26.39,26.4,26.36,26.39,76800.0,17.2866,17.2931,17.2669,17.2866,76800.0
2011-12-20 10:10:00,26.38,26.41,26.36,26.38,49400.0,17.28,17.2997,17.2669,17.28,49400.0
2011-12-20 10:20:00,26.38,26.42,26.36,26.41,70800.0,17.28,17.3062,17.2669,17.2997,70800.0
2011-12-20 10:30:00,26.42,26.43,26.4,26.4,53000.0,17.3062,17.3128,17.2931,17.2931,53000.0
2011-12-20 10:40:00,26.41,26.42,26.38,26.38,40000.0,17.2997,17.3062,17.28,17.28,40000.0
2011-12-20 10:50:00,26.38,26.45,26.36,26.45,80800.0,17.28,17.3259,17.2669,17.3259,80800.0
2011-12-20 11:00:00,26.45,26.47,26.42,26.42,60200.0,17.3259,17.339,17.3062,17.3062,60200.0
2011-12-20 11:10:00,26.42,26.46,26.41,26.46,38000.0,17.3062,17.3324,17.2997,17.3324,38000.0
2011-12-20 11:20:00,26.46,26.47,26.43,26.44,46200.0,17.3324,17.339,17.3128,17.3193,46200.0
2011-12-20 11:30:00,26.45,26.46,26.42,26.42,54000.0,17.3259,17.3324,17.3062,17.3062,54000.0
2011-12-20 11:40:00,26.42,26.43,26.38,26.42,54800.0,17.3062,17.3128,17.28,17.3062,54800.0
2011-12-20 11:50:00,26.42,26.43,26.34,26.34,47400.0,17.3062,17.3128,17.2538,17.2538,47400.0
2011-12-20 12:00:00,26.34,26.34,26.3,26.3,62000.0,17.2538,17.2538,17.2276,17.2276,62000.0
2011-12-20 12:10:00,26.3,26.32,26.29,26.31,48600.0,17.2276,17.2407,17.2211,17.2342,48600.0
2011-12-20 12:20:00,26.31,26.34,26.3,26.32,59600.0,17.2342,17.2538,17.2276,17.2407,59600.0
2011-12-20 12:30:00,26.32,26.32,26.29,26.31,39200.0,17.2407,17.2407,17.2211,17.2342,39200.0
2011-12-20 12:40:00,26.3,26.33,26.29,26.32,38400.0,17.2276,17.2473,17.2211,17.2407,38400.0
2011-12-20 12:50:00,26.32,26.35,26.31,26.32,85000.0,17.2407,17.2604,17.2342,17.2407,85000.0
2011-12-20 13:00:00,26.32,26.42,26.32,26.42,66200.0,17.2407,17.3062,17.2407,17.3062,66200.0
2011-12-20 13:10:00,26.42,26.42,26.35,26.37,24800.0,17.3062,17.3062,17.2604,17.2735,24800.0
2011-12-20 13:20:00,26.37,26.44,26.37,26.42,53800.0,17.2735,17.3193,17.2735,17.3062,53800.0
2011-12-20 13:30:00,26.41,26.46,26.41,26.45,35000.0,17.2997,17.3324,17.2997,17.3259,35000.0
2011-12-20 13:40:00,26.45,26.49,26.45,26.49,43200.0,17.3259,17.3521,17.3259,17.3521,43200.0
2011-12-20 13:50:00,26.49,26.52,26.49,26.49,38800.0,17.3521,17.3717,17.3521,17.3521,38800.0
2011-12-20 14:00:00,26.5,26.5,26.43,26.47,55000.0,17.3586,17.3586,17.3128,17.339,55000.0
2011-12-20 14:10:00,26.46,26.47,26.43,26.46,42400.0,17.3324,17.339,17.3128,17.3324,42400.0
2011-12-20 14:20:00,26.45,26.47,26.43,26.46,36800.0,17.3259,17.339,17.3128,17.3324,36800.0
2011-12-20 14:30:00,26.46,26.49,26.46,26.48,50400.0,17.3324,17.3521,17.3324,17.3455,50400.0
2011-12-20 14:40:00,26.48,26.53,26.47,26.49,74000.0,17.3455,17.3783,17.339,17.3521,74000.0
2011-12-20 14:50:00,26.49,26.5,26.47,26.49,51400.0,17.3521,17.3586,17.339,17.3521,51400.0
2011-12-20 15:00:00,26.48,26.52,26.47,26.52,60800.0,17.3455,17.3717,17.339,17.3717,60800.0
2011-12-20 15:10:00,26.51,26.54,26.5,26.52,95800.0,17.3652,17.3848,17.3586,17.3717,95800.0
2011-12-20 15:20:00,26.52,26.54,26.5,26.53,75000.0,17.3717,17.3848,17.3586,17.3783,75000.0
2011-12-20 15:30:00,26.53,26.54,26.49,26.53,109800.0,17.3783,17.3848,17.3521,17.3783,109800.0
2011-12-20 15:40:00,26.52,26.57,26.5,26.55,190200.0,17.3717,17.4045,17.3586,17.3914,190200.0
2011-12-20 15:50:00,26.54,26.58,26.54,26.55,301000.0,17.3848,17.411,17.3848,17.3914,301000.0
2011-12-21 09:30:00,26.64,26.74,26.58,26.74,161800.0,17.4503,17.5158,17.411,17.5158,161800.0
2011-12-21 09:40:00,26.73,26.79,26.69,26.77,122600.0,17.5093,17.5486,17.4831,17.5355,122600.0
2011-12-21 09:50:00,26.78,26.79,26.72,26.72,41000.0,17.542,17.5486,17.5027,17.5027,41000.0
2011-12-21 10:00:00,26.73,26.77,26.71,26.74,54600.0,17.5093,17.5355,17.4962,17.5158,54600.0
2011-12-21 10:10:00,26.74,26.8,26.73,26.78,81800.0,17.5158,17.5551,17.5093,17.542,81800.0
2011-12-21 10:20:00,26.78,26.83,26.77,26.8,109800.0,17.542,17.5748,17.5355,17.5551,109800.0
2011-12-21 10:30:00,26.8,26.9,26.79,26.9,75200.0,17.5551,17.6207,17.5486,17.6207,75200.0
2011-12-21 10:40:00,26.9,26.92,26.84,26.9,174000.0,17.6207,17.6338,17.5813,17.6207,174000.0
2011-12-21 10:50:00,26.9,26.9,26.85,26.88,88000.0,17.6207,17.6207,17.5879,17.6076,88000.0
2011-12-21 11:00:00,26.88,26.9,26.85,26.89,40400.0,17.6076,17.6207,17.5879,17.6141,40400.0
2011-12-21 11:10:00,26.89,26.89,26.84,26.85,36600.0,17.6141,17.6141,17.5813,17.5879,36600.0
2011-12-21 11:20:00,26.85,26.89,26.85,26.88,36800.0,17.5879,17.6141,17.5879,17.6076,36800.0
2011-12-21 11:30:00,26.88,26.94,26.87,26.93,38000.0,17.6076,17.6469,17.601,17.6403,38000.0
2011-12-21 11:40:00,26.93,26.98,26.92,26.97,38800.0,17.6403,17.6731,17.6338,17.6665,38800.0
2011-12-21 11:50:00,26.97,26.99,26.95,26.96,66600.0,17.6665,17.6796,17.6534,17.66,66600.0
2011-12-21 12:00:00,26.96,26.97,26.86,26.87,95800.0,17.66,17.6665,17.5944,17.601,95800.0
2011-12-21 12:10:00,26.88,26.99,26.86,26.97,35000.0,17.6076,17.6796,17.5944,17.6665,35000.0
2011-12-21 12:20:00,26.97,26.98,26.88,26.89,21800.0,17.6665,17.6731,17.6076,17.6141,21800.0
2011-12-21 12:30:00,26.89,26.91,26.88,26.91,40200.0,17.6141,17.6272,17.6076,17.6272,40200.0
2011-12-21 12:40:00,26.91,26.99,26.91,26.99,57400.0,17.6272,17.6796,17.6272,17.6796,57400.0
2011-12-21 12:50:00,26.99,27.04,26.98,27.04,32200.0,17.6796,17.7124,17.6731,17.7124,32200.0
2011-12-21 13:00:00,27.04,27.1,27.04,27.06,58600.0,17.7124,17.7517,17.7124,17.7255,58600.0
2011-12-21 13:10:00,27.06,27.08,27.03,27.05,23400.0,17.7255,17.7386,17.7058,17.7189,23400.0
2011-12-21 13:20:00,27.05,27.09,27.05,27.09,36000.0,17.7189,17.7451,17.7189,17.7451,36000.0
2011-12-21 13:30:00,27.08,27.09,27.05,27.06,53400.0,17.7386,17.7451,17.7189,17.7255,53400.0
2011-12-21 13:40:00,27.06,27.06,27.02,27.03,27600.0,17.7255,17.7255,17.6993,17.7058,27600.0
2011-12-21 13:50:00,27.03,27.11,27.03,27.1,137000.0,17.7058,17.7582,17.7058,17.7517,137000.0
2011-12-21 14:00:00,27.1,27.13,27.1,27.11,43600.0,17.7517,17.7713,17.7517,17.7582,43600.0
2011-12-21 14:10:00,27.11,27.11,27.1,27.11,28000.0,17.7582,17.7582,17.7517,17.7582,28000.0
2011-12-21 14:20:00,27.11,27.12,27.1,27.11,31400.0,17.7582,17.7648,17.7517,17.7582,31400.0
2011-12-21 14:30:00,27.11,27.13,27.1,27.13,166200.0,17.7582,17.7713,17.7517,17.7713,166200.0
2011-12-21 14:40:00,27.13,27.26,27.13,27.26,88600.0,17.7713,17.8565,17.7713,17.8565,88600.0
2011-12-21 14:50:00,27.25,27.26,27.17,27.17,97400.0,17.8499,17.8565,17.7975,17.7975,97400.0
2011-12-21 15:00:00,27.17,27.21,27.15,27.21,116200.0,17.7975,17.8237,17.7844,17.8237,116200.0
2011-12-21 15:10:00,27.22,27.26,27.2,27.25,70600.0,17.8303,17.8565,17.8172,17.8499,70600.0
2011-12-21 15:20:00,27.25,27.25,27.21,27.21,59400.0,17.8499,17.8499,17.8237,17.8237,59400.0
2011-12-21 15:30:00,27.21,27.25,27.2,27.22,100800.0,17.8237,17.8499,17.8172,17.8303,100800.0
2011-12-21 15:40:00,27.22,27.24,27.12,27.14,150600.0,17.8303,17.8434,17.7648,17.7779,150600.0
2011-12-21 15:50:00,27.14,27.18,27.09,27.17,245200.0,17.7779,17.8041,17.7451,17.7975,245200.0
2011-12-22 09:30:00,27.18,27.2,27.12,27.17,61600.0,17.8041,17.8172,17.7648,17.7975,61600.0
2011-12-22 09:40:00,27.17,27.24,27.16,27.19,47200.0,17.7975,17.8434,17.791,17.8106,47200.0
2011-12-22 09:50:00,27.2,27.2,27.14,27.14,31400.0,17.8172,17.8172,17.7779,17.7779,31400.0
2011-12-22 10:00:00,27.14,27.16,27.11,27.11,56600.0,17.7779,17.791,17.7582,17.7582,56600.0
2011-12-22 10:10:00,27.11,27.14,27.1,27.14,28400.0,17.7582,17.7779,17.7517,17.7779,28400.0
2011-12-22 10:20:00,27.14,27.15,27.12,27.13,31600.0,17.7779,17.7844,17.7648,17.7713,31600.0
2011-12-22 10:30:00,27.13,27.14,27.08,27.08,53800.0,17.7713,17.7779,17.7386,17.7386,53800.0
2011-12-22 10:40:00,27.09,27.13,27.08,27.11,37800.0,17.7451,17.7713,17.7386,17.7582,37800.0
2011-12-22 10:50:00,27.11,27.13,27.09,27.11,36600.0,17.7582,17.7713,17.7451,17.7582,36600.0
2011-12-22 11:00:00,27.11,27.15,27.08,27.09,30400.0,17.7582,17.7844,17.7386,17.7451,30400.0
2011-12-22 11:10:00,27.09,27.09,27.05,27.06,30600.0,17.7451,17.7451,17.7189,17.7255,30600.0
2011-12-22 11:20:00,27.06,27.06,26.98,27.0,36600.0,17.7255,17.7255,17.6731,17.6862,36600.0
2011-12-22 11:30:00,27.0,27.04,26.97,27.03,26000.0,17.6862,17.7124,17.6665,17.7058,26000.0
2011-12-22 11:40:00,27.04,27.06,27.03,27.05,32800.0,17.7124,17.7255,17.7058,17.7189,32800.0
2011-12-22 11:50:00,27.05,27.06,27.02,27.04,23000.0,17.7189,17.7255,17.6993,17.7124,23000.0
2011-12-22 12:00:00,27.05,27.07,27.04,27.05,14400.0,17.7189,17.732,17.7124,17.7189,14400.0
2011-12-22 12:10:00,27.05,27.06,27.04,27.06,15800.0,17.7189,17.7255,17.7124,17.7255,15800.0
2011-12-22 12:20:00,27.06,27.11,27.05,27.11,26600.0,17.7255,17.7582,17.7189,17.7582,26600.0
2011-12-22 12:30:00,27.12,27.13,27.11,27.13,14200.0,17.7648,17.7713,17.7582,17.7713,14200.0
2011-12-22 12:40:00,27.12,27.13,27.09,27.11,19800.0,17.7648,17.7713,17.7451,17.7582,19800.0
2011-12-22 12:50:00,27.11,27.14,27.11,27.13,14200.0,17.7582,17.7779,17.7582,17.7713,14200.0
2011-12-22 13:00:00,27.13,27.15,27.11,27.15,31800.0,17.7713,17.7844,17.7582,17.7844,31800.0
2011-12-22 13:10:00,27.15,27.16,27.14,27.15,11400.0,17.7844,17.791,17.7779,17.7844,11400.0
2011-12-22 13:20:00,27.15,27.17,27.13,27.16,19800.0,17.7844,17.7975,17.7713,17.791,19800.0
2011-12-22 13:30:00,27.16,27.17,27.14,27.15,31200.0,17.791,17.7975,17.7779,17.7844,31200.0
2011-12-22 13:40:00,27.15,27.16,27.14,27.15,22000.0,17.7844,17.791,17.7779,17.7844,22000.0
2011-12-22 13:50:00,27.15,27.16,27.11,27.12,34600.0,17.7844,17.791,17.7582,17.7648,34600.0
2011-12-22 14:00:00,27.12,27.13,27.11,27.11,16800.0,17.7648,17.7713,17.7582,17.7582,16800.0
2011-12-22 14:10:00,27.11,27.12,27.1,27.1,21400.0,17.7582,17.7648,17.7517,17.7517,21400.0
2011-12-22 14:20:00,27.1,27.11,27.09,27.1,27200.0,17.7517,17.7582,17.7451,17.7517,27200.0
2011-12-22 14:30:00,27.11,27.12,27.11,27.11,20200.0,17.7582,17.7648,17.7582,17.7582,20200.0
2011-12-22 14:40:00,27.11,27.11,27.08,27.09,27400.0,17.7582,17.7582,17.7386,17.7451,27400.0
2011-12-22 14:50:00,27.08,27.1,27.06,27.07,37400.0,17.7386,17.7517,17.7255,17.732,37400.0
2011-12-22 15:00:00,27.08,27.1,27.06,27.09,44000.0,17.7386,17.7517,17.7255,17.7451,44000.0
2011-12-22 15:10:00,27.09,27.11,27.08,27.11,44800.0,17.7451,17.7582,17.7386,17.7582,44800.0
2011-12-22 15:20:00,27.1,27.13,27.09,27.11,48800.0,17.7517,17.7713,17.7451,17.7582,48800.0
2011-12-22 15:30:00,27.11,27.11,27.07,27.07,60600.0,17.7582,17.7582,17.732,17.732,60600.0
2011-12-22 15:40:00,27.07,27.09,27.04,27.04,87000.0,17.732,17.7451,17.7124,17.7124,87000.0
2011-12-22 15:50:00,27.04,27.07,27.02,27.06,160000.0,17.7124,17.732,17.6993,17.7255,160000.0
2011-12-23 09:30:00,27.18,27.27,27.13,27.25,52600.0,17.8041,17.863,17.7713,17.8499,52600.0
2011-12-23 09:40:00,27.25,27.37,27.25,27.35,24400.0,17.8499,17.9285,17.8499,17.9154,24400.0
2011-12-23 09:50:00,27.35,27.36,27.32,27.35,21000.0,17.9154,17.922,17.8958,17.9154,21000.0
2011-12-23 10:00:00,27.34,27.43,27.33,27.4,34800.0,17.9089,17.9678,17.9023,17.9482,34800.0
2011-12-23 10:10:00,27.39,27.49,27.39,27.46,75800.0,17.9416,18.0071,17.9416,17.9875,75800.0
2011-12-23 10:20:00,27.46,27.47,27.45,27.45,30000.0,17.9875,17.994,17.9809,17.9809,30000.0
2011-12-23 10:30:00,27.45,27.47,27.43,27.43,14200.0,17.9809,17.994,17.9678,17.9678,14200.0
2011-12-23 10:40:00,27.43,27.43,27.4,27.43,7200.0,17.9678,17.9678,17.9482,17.9678,7200.0
2011-12-23 10:50:00,27.42,27.44,27.4,27.43,58400.0,17.9613,17.9744,17.9482,17.9678,58400.0
2011-12-23 11:00:00,27.43,27.43,27.41,27.43,10800.0,17.9678,17.9678,17.9547,17.9678,10800.0
2011-12-23 11:10:00,27.42,27.45,27.42,27.43,18600.0,17.9613,17.9809,17.9613,17.9678,18600.0
2011-12-23 11:20:00,27.43,27.44,27.4,27.43,25600.0,17.9678,17.9744,17.9482,17.9678,25600.0
2011-12-23 11:30:00,27.43,27.45,27.41,27.43,30200.0,17.9678,17.9809,17.9547,17.9678,30200.0
2011-12-23 11:40:00,27.43,27.44,27.42,27.43,12000.0,17.9678,17.9744,17.9613,17.9678,12000.0
2011-12-23 11:50:00,27.42,27.43,27.42,27.43,4400.0,17.9613,17.9678,17.9613,17.9678,4400.0
2011-12-23 12:00:00,27.43,27.43,27.41,27.42,21200.0,17.9678,17.9678,17.9547,17.9613,21200.0
2011-12-23 12:10:00,27.41,27.43,27.41,27.42,21200.0,17.9547,17.9678,17.9547,17.9613,21200.0
2011-12-23 12:20:00,27.42,27.43,27.41,27.42,16600.0,17.9613,17.9678,17.9547,17.9613,16600.0
2011-12-23 12:30:00,27.42,27.43,27.41,27.42,15400.0,17.9613,17.9678,17.9547,17.9613,15400.0
2011-12-23 12:40:00,27.42,27.43,27.41,27.42,9400.0,17.9613,17.9678,17.9547,17.9613,9400.0
2011-12-23 12:50:00,27.42,27.43,27.41,27.41,13400.0,17.9613,17.9678,17.9547,17.9547,13400.0
2011-12-23 13:00:00,27.41,27.42,27.4,27.4,22600.0,17.9547,17.9613,17.9482,17.9482,22600.0
2011-12-23 13:10:00,27.41,27.42,27.4,27.4,7800.0,17.9547,17.9613,17.9482,17.9482,7800.0
2011-12-23 13:20:00,27.4,27.41,27.4,27.41,12400.0,17.9482,17.9547,17.9482,17.9547,12400.0
2011-12-23 13:30:00,27.41,27.41,27.36,27.36,17000.0,17.9547,17.9547,17.922,17.922,17000.0
2011-12-23 13:40:00,27.36,27.36,27.34,27.34,10800.0,17.922,17.922,17.9089,17.9089,10800.0
2011-12-23 13:50:00,27.35,27.36,27.33,27.33,7800.0,17.9154,17.922,17.9023,17.9023,7800.0
2011-12-23 14:00:00,27.34,27.36,27.34,27.36,12600.0,17.9089,17.922,17.9089,17.922,12600.0
2011-12-23 14:10:00,27.36,27.37,27.36,27.36,20600.0,17.922,17.9285,17.922,17.922,20600.0
2011-12-23 14:20:00,27.35,27.36,27.33,27.33,8000.0,17.9154,17.922,17.9023,17.9023,8000.0
2011-12-23 14:30:00,27.33,27.34,27.31,27.31,19400.0,17.9023,17.9089,17.8892,17.8892,19400.0
2011-12-23 14:40:00,27.31,27.32,27.31,27.31,9600.0,17.8892,17.8958,17.8892,17.8892,9600.0
2011-12-23 14:50:00,27.31,27.33,27.3,27.31,11800.0,17.8892,17.9023,17.8827,17.8892,11800.0
2011-12-23 15:00:00,27.31,27.33,27.31,27.32,15200.0,17.8892,17.9023,17.8892,17.8958,15200.0
2011-12-23 15:10:00,27.31,27.32,27.29,27.31,28400.0,17.8892,17.8958,17.8761,17.8892,28400.0
2011-12-23 15:20:00,27.31,27.32,27.29,27.29,26400.0,17.8892,17.8958,17.8761,17.8761,26400.0
2011-12-23 15:30:00,27.3,27.3,27.28,27.29,26800.0,17.8827,17.8827,17.8696,17.8761,26800.0
2011-12-23 15:40:00,27.29,27.32,27.28,27.29,56600.0,17.8761,17.8958,17.8696,17.8761,56600.0
2011-12-23 15:50:00,27.29,27.32,27.28,27.31,120400.0,17.8761,17.8958,17.8696,17.8892,120400.0
2011-12-27 09:30:00,27.35,27.43,27.31,27.33,35600.0,17.9154,17.9678,17.8892,17.9023,35600.0
2011-12-27 09:40:00,27.33,27.42,27.31,27.42,21000.0,17.9023,17.9613,17.8892,17.9613,21000.0
2011-12-27 09:50:00,27.41,27.44,27.38,27.41,21800.0,17.9547,17.9744,17.9351,17.9547,21800.0
2011-12-27 10:00:00,27.41,27.43,27.39,27.41,16200.0,17.9547,17.9678,17.9416,17.9547,16200.0
2011-12-27 10:10:00,27.41,27.45,27.41,27.45,15800.0,17.9547,17.9809,17.9547,17.9809,15800.0
2011-12-27 10:20:00,27.45,27.48,27.43,27.47,12200.0,17.9809,18.0006,17.9678,17.994,12200.0
2011-12-27 10:30:00,27.47,27.47,27.43,27.43,7200.0,17.994,17.994,17.9678,17.9678,7200.0
2011-12-27 10:40:00,27.43,27.44,27.42,27.42,9800.0,17.9678,17.9744,17.9613,17.9613,9800.0
2011-12-27 10:50:00,27.42,27.46,27.4,27.45,22000.0,17.9613,17.9875,17.9482,17.9809,22000.0
2011-12-27 11:00:00,27.46,27.47,27.43,27.43,18400.0,17.9875,17.994,17.9678,17.9678,18400.0
2011-12-27 11:10:00,27.43,27.47,27.43,27.45,11400.0,17.9678,17.994,17.9678,17.9809,11400.0
2011-12-27 11:20:00,27.45,27.45,27.43,27.45,9000.0,17.9809,17.9809,17.9678,17.9809,9000.0
2011-12-27 11:30:00,27.45,27.45,27.42,27.42,8400.0,17.9809,17.9809,17.9613,17.9613,8400.0
2011-12-27 11:40:00,27.42,27.43,27.4,27.4,15800.0,17.9613,17.9678,17.9482,17.9482,15800.0
2011-12-27 11:50:00,27.4,27.42,27.39,27.42,8600.0,17.9482,17.9613,17.9416,17.9613,8600.0
2011-12-27 12:00:00,27.42,27.45,27.42,27.45,10800.0,17.9613,17.9809,17.9613,17.9809,10800.0
2011-12-27 12:10:00,27.45,27.45,27.43,27.45,12600.0,17.9809,17.9809,17.9678,17.9809,12600.0
2011-12-27 12:20:00,27.45,27.45,27.43,27.43,8200.0,17.9809,17.9809,17.9678,17.9678,8200.0
2011-12-27 12:30:00,27.43,27.45,27.43,27.45,13000.0,17.9678,17.9809,17.9678,17.9809,13000.0
2011-12-27 12:40:00,27.44,27.46,27.43,27.45,11600.0,17.9744,17.9875,17.9678,17.9809,11600.0
2011-12-27 12:50:00,27.45,27.45,27.44,27.44,3400.0,17.9809,17.9809,17.9744,17.9744,3400.0
2011-12-27 13:00:00,27.44,27.45,27.42,27.43,10800.0,17.9744,17.9809,17.9613,17.9678,10800.0
2011-12-27 13:10:00,27.43,27.43,27.41,27.43,8000.0,17.9678,17.9678,17.9547,17.9678,8000.0
2011-12-27 13:20:00,27.43,27.43,27.41,27.42,10000.0,17.9678,17.9678,17.9547,17.9613,10000.0
2011-12-27 13:30:00,27.42,27.44,27.42,27.43,5600.0,17.9613,17.9744,17.9613,17.9678,5600.0
2011-12-27 13:40:00,27.44,27.46,27.43,27.45,11600.0,17.9744,17.9875,17.9678,17.9809,11600.0
2011-12-27 13:50:00,27.46,27.47,27.45,27.47,11400.0,17.9875,17.994,17.9809,17.994,11400.0
2011-12-27 14:00:00,27.47,27.48,27.46,27.46,9200.0,17.994,18.0006,17.9875,17.9875,9200.0
2011-12-27 14:10:00,27.46,27.49,27.46,27.48,16200.0,17.9875,18.0071,17.9875,18.0006,16200.0
2011-12-27 14:20:00,27.48,27.48,27.46,27.47,12000.0,18.0006,18.0006,17.9875,17.994,12000.0
2011-12-27 14:30:00,27.47,27.49,27.45,27.49,16800.0,17.994,18.0071,17.9809,18.0071,16800.0
2011-12-27 14:40:00,27.49,27.5,27.48,27.5,24200.0,18.0071,18.0137,18.0006,18.0137,24200.0
2011-12-27 14:50:00,27.5,27.5,27.49,27.5,17600.0,18.0137,18.0137,18.0071,18.0137,17600.0
2011-12-27 15:00:00,27.5,27.52,27.5,27.51,36600.0,18.0137,18.0268,18.0137,18.0202,36600.0
2011-12-27 15:10:00,27.5,27.54,27.5,27.53,27800.0,18.0137,18.0399,18.0137,18.0333,27800.0
2011-12-27 15:20:00,27.53,27.53,27.51,27.53,33000.0,18.0333,18.0333,18.0202,18.0333,33000.0
2011-12-27 15:30:00,27.53,27.54,27.51,27.52,46200.0,18.0333,18.0399,18.0202,18.0268,46200.0
2011-12-27 15:40:00,27.51,27.52,27.48,27.5,96400.0,18.0202,18.0268,18.0006,18.0137,96400.0
2011-12-27 15:50:00,27.5,27.5,27.47,27.49,114000.0,18.0137,18.0137,17.994,18.0071,114000.0
2011-12-28 09:30:00,27.44,27.55,27.44,27.5,50200.0,17.9744,18.0464,17.9744,18.0137,50200.0
2011-12-28 09:40:00,27.51,27.59,27.5,27.5,56600.0,18.0202,18.0726,18.0137,18.0137,56600.0
2011-12-28 09:50:00,27.49,27.5,27.45,27.46,13600.0,18.0071,18.0137,17.9809,17.9875,13600.0
2011-12-28 10:00:00,27.45,27.49,27.45,27.49,11600.0,17.9809,18.0071,17.9809,18.0071,11600.0
2011-12-28 10:10:00,27.48,27.5,27.43,27.43,9400.0,18.0006,18.0137,17.9678,17.9678,9400.0
2011-12-28 10:20:00,27.42,27.43,27.37,27.38,12800.0,17.9613,17.9678,17.9285,17.9351,12800.0
2011-12-28 10:30:00,27.38,27.38,27.35,27.38,19000.0,17.9351,17.9351,17.9154,17.9351,19000.0
2011-12-28 10:40:00,27.37,27.41,27.37,27.4,16800.0,17.9285,17.9547,17.9285,17.9482,16800.0
2011-12-28 10:50:00,27.4,27.42,27.39,27.41,17000.0,17.9482,17.9613,17.9416,17.9547,17000.0
2011-12-28 11:00:00,27.4,27.42,27.38,27.4,18800.0,17.9482,17.9613,17.9351,17.9482,18800.0
2011-12-28 11:10:00,27.4,27.43,27.4,27.42,22400.0,17.9482,17.9678,17.9482,17.9613,22400.0
2011-12-28 11:20:00,27.42,27.42,27.38,27.38,21600.0,17.9613,17.9613,17.9351,17.9351,21600.0
2011-12-28 11:30:00,27.38,27.4,27.36,27.36,25600.0,17.9351,17.9482,17.922,17.922,25600.0
2011-12-28 11:40:00,27.37,27.38,27.34,27.34,20000.0,17.9285,17.9351,17.9089,17.9089,20000.0
2011-12-28 11:50:00,27.34,27.35,27.32,27.33,17600.0,17.9089,17.9154,17.8958,17.9023,17600.0
2011-12-28 12:00:00,27.33,27.34,27.29,27.3,18800.0,17.9023,17.9089,17.8761,17.8827,18800.0
2011-12-28 12:10:00,27.3,27.31,27.29,27.3,12800.0,17.8827,17.8892,17.8761,17.8827,12800.0
2011-12-28 12:20:00,27.3,27.3,27.29,27.3,18600.0,17.8827,17.8827,17.8761,17.8827,18600.0
2011-12-28 12:30:00,27.29,27.31,27.29,27.31,13800.0,17.8761,17.8892,17.8761,17.8892,13800.0
2011-12-28 12:40:00,27.31,27.32,27.3,27.31,25200.0,17.8892,17.8958,17.8827,17.8892,25200.0
2011-12-28 12:50:00,27.32,27.32,27.3,27.31,22000.0,17.8958,17.8958,17.8827,17.8892,22000.0
2011-12-28 13:00:00,27.31,27.33,27.31,27.32,21400.0,17.8892,17.9023,17.8892,17.8958,21400.0
2011-12-28 13:10:00,27.32,27.34,27.31,27.33,16000.0,17.8958,17.9089,17.8892,17.9023,16000.0
2011-12-28 13:20:00,27.33,27.33,27.32,27.33,11600.0,17.9023,17.9023,17.8958,17.9023,11600.0
2011-12-28 13:30:00,27.33,27.34,27.32,27.33,29400.0,17.9023,17.9089,17.8958,17.9023,29400.0
2011-12-28 13:40:00,27.33,27.34,27.32,27.34,36000.0,17.9023,17.9089,17.8958,17.9089,36000.0
2011-12-28 13:50:00,27.34,27.35,27.34,27.34,14400.0,17.9089,17.9154,17.9089,17.9089,14400.0
2011-12-28 14:00:00,27.35,27.36,27.33,27.34,35400.0,17.9154,17.922,17.9023,17.9089,35400.0
2011-12-28 14:10:00,27.32,27.33,27.31,27.32,16800.0,17.8958,17.9023,17.8892,17.8958,16800.0
2011-12-28 14:20:00,27.32,27.34,27.31,27.33,14200.0,17.8958,17.9089,17.8892,17.9023,14200.0
2011-12-28 14:30:00,27.33,27.33,27.3,27.3,19400.0,17.9023,17.9023,17.8827,17.8827,19400.0
2011-12-28 14:40:00,27.3,27.3,27.28,27.29,20800.0,17.8827,17.8827,17.8696,17.8761,20800.0
2011-12-28 14:50:00,27.29,27.3,27.28,27.28,24600.0,17.8761,17.8827,17.8696,17.8696,24600.0
2011-12-28 15:00:00,27.29,27.3,27.29,27.29,16800.0,17.8761,17.8827,17.8761,17.8761,16800.0
2011-12-28 15:10:00,27.29,27.3,27.26,27.27,31000.0,17.8761,17.8827,17.8565,17.863,31000.0
2011-12-28 15:20:00,27.27,27.29,27.24,27.26,72400.0,17.863,17.8761,17.8434,17.8565,72400.0
2011-12-28 15:30:00,27.25,27.26,27.24,27.24,69200.0,17.8499,17.8565,17.8434,17.8434,69200.0
2011-12-28 15:40:00,27.25,27.25,27.24,27.25,98400.0,17.8499,17.8499,17.8434,17.8499,98400.0
2011-12-28 15:50:00,27.25,27.26,27.23,27.25,128200.0,17.8499,17.8565,17.8368,17.8499,128200.0
2011-12-29 09:30:00,27.34,27.48,27.32,27.47,30000.0,17.9089,18.0006,17.8958,17.994,30000.0
2011-12-29 09:40:00,27.45,27.48,27.43,27.47,35000.0,17.9809,18.0006,17.9678,17.994,35000.0
2011-12-29 09:50:00,27.46,27.5,27.43,27.49,16200.0,17.9875,18.0137,17.9678,18.0071,16200.0
2011-12-29 10:00:00,27.5,27.58,27.5,27.55,72200.0,18.0137,18.0661,18.0137,18.0464,72200.0
2011-12-29 10:10:00,27.54,27.56,27.51,27.53,22200.0,18.0399,18.053,18.0202,18.0333,22200.0
2011-12-29 10:20:00,27.53,27.55,27.5,27.52,15600.0,18.0333,18.0464,18.0137,18.0268,15600.0
2011-12-29 10:30:00,27.5,27.54,27.5,27.53,14400.0,18.0137,18.0399,18.0137,18.0333,14400.0
2011-12-29 10:40:00,27.52,27.53,27.5,27.51,21200.0,18.0268,18.0333,18.0137,18.0202,21200.0
2011-12-29 10:50:00,27.5,27.52,27.45,27.46,20600.0,18.0137,18.0268,17.9809,17.9875,20600.0
2011-12-29 11:00:00,27.46,27.48,27.42,27.42,16800.0,17.9875,18.0006,17.9613,17.9613,16800.0
2011-12-29 11:10:00,27.42,27.47,27.42,27.46,13200.0,17.9613,17.994,17.9613,17.9875,13200.0
2011-12-29 11:20:00,27.46,27.49,27.45,27.46,15400.0,17.9875,18.0071,17.9809,17.9875,15400.0
2011-12-29 11:30:00,27.45,27.51,27.45,27.49,59000.0,17.9809,18.0202,17.9809,18.0071,59000.0
2011-12-29 11:40:00,27.49,27.5,27.49,27.5,9400.0,18.0071,18.0137,18.0071,18.0137,9400.0
2011-12-29 11:50:00,27.5,27.52,27.5,27.52,24000.0,18.0137,18.0268,18.0137,18.0268,24000.0
2011-12-29 12:00:00,27.52,27.52,27.5,27.52,43600.0,18.0268,18.0268,18.0137,18.0268,43600.0
2011-12-29 12:10:00,27.52,27.53,27.51,27.53,63800.0,18.0268,18.0333,18.0202,18.0333,63800.0
2011-12-29 12:20:00,27.53,27.55,27.52,27.52,13200.0,18.0333,18.0464,18.0268,18.0268,13200.0
2011-12-29 12:30:00,27.5,27.5,27.47,27.5,22400.0,18.0137,18.0137,17.994,18.0137,22400.0
2011-12-29 12:40:00,27.5,27.52,27.5,27.52,14000.0,18.0137,18.0268,18.0137,18.0268,14000.0
2011-12-29 12:50:00,27.52,27.54,27.52,27.53,17400.0,18.0268,18.0399,18.0268,18.0333,17400.0
2011-12-29 13:00:00,27.54,27.57,27.54,27.57,31200.0,18.0399,18.0595,18.0399,18.0595,31200.0
2011-12-29 13:10:00,27.57,27.58,27.56,27.57,26400.0,18.0595,18.0661,18.053,18.0595,26400.0
2011-12-29 13:20:00,27.58,27.61,27.57,27.6,23200.0,18.0661,18.0857,18.0595,18.0792,23200.0
2011-12-29 13:30:00,27.6,27.62,27.6,27.62,15200.0,18.0792,18.0923,18.0792,18.0923,15200.0
2011-12-29 13:40:00,27.63,27.64,27.6,27.62,18800.0,18.0988,18.1054,18.0792,18.0923,18800.0
2011-12-29 13:50:00,27.62,27.65,27.62,27.64,28200.0,18.0923,18.1119,18.0923,18.1054,28200.0
2011-12-29 14:00:00,27.65,27.66,27.62,27.62,34000.0,18.1119,18.1185,18.0923,18.0923,34000.0
2011-12-29 14:10:00,27.63,27.64,27.62,27.64,15800.0,18.0988,18.1054,18.0923,18.1054,15800.0
2011-12-29 14:20:00,27.64,27.67,27.64,27.67,19600.0,18.1054,18.125,18.1054,18.125,19600.0
2011-12-29 14:30:00,27.66,27.67,27.64,27.64,42400.0,18.1185,18.125,18.1054,18.1054,42400.0
2011-12-29 14:40:00,27.64,27.65,27.61,27.61,39200.0,18.1054,18.1119,18.0857,18.0857,39200.0
2011-12-29 14:50:00,27.62,27.62,27.57,27.57,55000.0,18.0923,18.0923,18.0595,18.0595,55000.0
2011-12-29 15:00:00,27.57,27.57,27.56,27.57,32600.0,18.0595,18.0595,18.053,18.0595,32600.0
2011-12-29 15:10:00,27.57,27.59,27.57,27.58,52000.0,18.0595,18.0726,18.0595,18.0661,52000.0
2011-12-29 15:20:00,27.58,27.59,27.57,27.59,43200.0,18.0661,18.0726,18.0595,18.0726,43200.0
2011-12-29 15:30:00,27.59,27.62,27.58,27.62,49000.0,18.0726,18.0923,18.0661,18.0923,49000.0
2011-12-29 15:40:00,27.61,27.67,27.61,27.65,62800.0,18.0857,18.125,18.0857,18.1119,62800.0
2011-12-29 15:50:00,27.66,27.68,27.65,27.66,215000.0,18.1185,18.1316,18.1119,18.1185,215000.0
2011-12-30 09:30:00,27.71,27.81,27.71,27.76,72400.0,18.1512,18.2167,18.1512,18.184,72400.0
2011-12-30 09:40:00,27.75,27.76,27.67,27.74,37400.0,18.1774,18.184,18.125,18.1709,37400.0
2011-12-30 09:50:00,27.74,27.76,27.71,27.72,58400.0,18.1709,18.184,18.1512,18.1578,58400.0
2011-12-30 10:00:00,27.72,27.74,27.7,27.71,54800.0,18.1578,18.1709,18.1447,18.1512,54800.0
2011-12-30 10:10:00,27.7,27.72,27.69,27.7,45400.0,18.1447,18.1578,18.1381,18.1447,45400.0
2011-12-30 10:20:00,27.71,27.72,27.7,27.72,35400.0,18.1512,18.1578,18.1447,18.1578,35400.0
2011-12-30 10:30:00,27.72,27.72,27.68,27.7,22600.0,18.1578,18.1578,18.1316,18.1447,22600.0
2011-12-30 10:40:00,27.7,27.71,27.69,27.71,30000.0,18.1447,18.1512,18.1381,18.1512,30000.0
2011-12-30 10:50:00,27.71,27.76,27.71,27.75,48800.0,18.1512,18.184,18.1512,18.1774,48800.0
2011-12-30 11:00:00,27.75,27.77,27.74,27.75,43000.0,18.1774,18.1905,18.1709,18.1774,43000.0
2011-12-30 11:10:00,27.75,27.75,27.74,27.75,38200.0,18.1774,18.1774,18.1709,18.1774,38200.0
2011-12-30 11:20:00,27.75,27.77,27.75,27.77,44000.0,18.1774,18.1905,18.1774,18.1905,44000.0
2011-12-30 11:30:00,27.77,27.77,27.75,27.75,25200.0,18.1905,18.1905,18.1774,18.1774,25200.0
2011-12-30 11:40:00,27.75,27.75,27.69,27.69,30400.0,18.1774,18.1774,18.1381,18.1381,30400.0
2011-12-30 11:50:00,27.69,27.72,27.68,27.71,39000.0,18.1381,18.1578,18.1316,18.1512,39000.0
2011-12-30 12:00:00,27.71,27.71,27.68,27.7,30800.0,18.1512,18.1512,18.1316,18.1447,30800.0
2011-12-30 12:10:00,27.7,27.7,27.67,27.67,32800.0,18.1447,18.1447,18.125,18.125,32800.0
2011-12-30 12:20:00,27.67,27.67,27.65,27.65,16400.0,18.125,18.125,18.1119,18.1119,16400.0
2011-12-30 12:30:00,27.65,27.65,27.6,27.61,26200.0,18.1119,18.1119,18.0792,18.0857,26200.0
2011-12-30 12:40:00,27.6,27.6,27.59,27.6,23000.0,18.0792,18.0792,18.0726,18.0792,23000.0
2011-12-30 12:50:00,27.6,27.6,27.57,27.57,27200.0,18.0792,18.0792,18.0595,18.0595,27200.0
2011-12-30 13:00:00,27.57,27.57,27.55,27.55,23000.0,18.0595,18.0595,18.0464,18.0464,23000.0
2011-12-30 13:10:00,27.55,27.56,27.55,27.55,18800.0,18.0464,18.053,18.0464,18.0464,18800.0
2011-12-30 13:20:00,27.55,27.55,27.53,27.53,21200.0,18.0464,18.0464,18.0333,18.0333,21200.0
2011-12-30 13:30:00,27.53,27.55,27.53,27.55,17200.0,18.0333,18.0464,18.0333,18.0464,17200.0
2011-12-30 13:40:00,27.55,27.57,27.55,27.57,39400.0,18.0464,18.0595,18.0464,18.0595,39400.0
2011-12-30 13:50:00,27.58,27.58,27.57,27.57,9400.0,18.0661,18.0661,18.0595,18.0595,9400.0
2011-12-30 14:00:00,27.57,27.58,27.57,27.58,27400.0,18.0595,18.0661,18.0595,18.0661,27400.0
2011-12-30 14:10:00,27.58,27.58,27.57,27.57,32600.0,18.0661,18.0661,18.0595,18.0595,32600.0
2011-12-30 14:20:00,27.57,27.57,27.52,27.53,27600.0,18.0595,18.0595,18.0268,18.0333,27600.0
2011-12-30 14:30:00,27.53,27.56,27.53,27.55,17000.0,18.0333,18.053,18.0333,18.0464,17000.0
2011-12-30 14:40:00,27.55,27.55,27.54,27.55,21800.0,18.0464,18.0464,18.0399,18.0464,21800.0
2011-12-30 14:50:00,27.55,27.55,27.54,27.54,9200.0,18.0464,18.0464,18.0399,18.0399,9200.0
2011-12-30 15:00:00,27.55,27.56,27.55,27.55,33000.0,18.0464,18.053,18.0464,18.0464,33000.0
2011-12-30 15:10:00,27.55,27.56,27.54,27.54,21000.0,18.0464,18.053,18.0399,18.0399,21000.0
2011-12-30 15:20:00,27.54,27.56,27.54,27.54,20800.0,18.0399,18.053,18.0399,18.0399,20800.0
2011-12-30 15:30:00,27.54,27.55,27.52,27.53,44400.0,18.0399,18.0464,18.0268,18.0333,44400.0
2011-12-30 15:40:00,27.53,27.55,27.5,27.52,92200.0,18.0333,18.0464,18.0137,18.0268,92200.0
2011-12-30 15:50:00,27.53,27.53,27.48,27.49,115600.0,18.0333,18.0333,18.0006,18.0071,115600.0
2012-01-03 09:30:00,27.85,27.85,27.61,27.65,98800.0,18.2429,18.2429,18.0857,18.1119,98800.0
2012-01-03 09:40:00,27.65,27.72,27.58,27.59,80400.0,18.1119,18.1578,18.0661,18.0726,80400.0
2012-01-03 09:50:00,27.59,27.61,27.53,27.53,52000.0,18.0726,18.0857,18.0333,18.0333,52000.0
2012-01-03 10:00:00,27.54,27.68,27.52,27.68,100000.0,18.0399,18.1316,18.0268,18.1316,100000.0
2012-01-03 10:10:00,27.67,27.73,27.66,27.72,39400.0,18.125,18.1643,18.1185,18.1578,39400.0
2012-01-03 10:20:00,27.71,27.73,27.68,27.7,41000.0,18.1512,18.1643,18.1316,18.1447,41000.0
2012-01-03 10:30:00,27.7,27.71,27.7,27.71,65800.0,18.1447,18.1512,18.1447,18.1512,65800.0
2012-01-03 10:40:00,27.71,27.71,27.68,27.69,60000.0,18.1512,18.1512,18.1316,18.1381,60000.0
2012-01-03 10:50:00,27.68,27.74,27.68,27.73,49000.0,18.1316,18.1709,18.1316,18.1643,49000.0
2012-01-03 11:00:00,27.73,27.74,27.71,27.71,37600.0,18.1643,18.1709,18.1512,18.1512,37600.0
2012-01-03 11:10:00,27.71,27.77,27.71,27.76,35000.0,18.1512,18.1905,18.1512,18.184,35000.0
2012-01-03 11:20:00,27.76,27.83,27.76,27.82,55600.0,18.184,18.2298,18.184,18.2233,55600.0
2012-01-03 11:30:00,27.81,27.83,27.78,27.79,67400.0,18.2167,18.2298,18.1971,18.2036,67400.0
2012-01-03 11:40:00,27.78,27.78,27.7,27.71,121200.0,18.1971,18.1971,18.1447,18.1512,121200.0
2012-01-03 11:50:00,27.71,27.73,27.65,27.65,67400.0,18.1512,18.1643,18.1119,18.1119,67400.0
2012-01-03 12:00:00,27.64,27.64,27.61,27.63,76800.0,18.1054,18.1054,18.0857,18.0988,76800.0
2012-01-03 12:10:00,27.63,27.66,27.63,27.65,69000.0,18.0988,18.1185,18.0988,18.1119,69000.0
2012-01-03 12:20:00,27.65,27.68,27.65,27.68,49000.0,18.1119,18.1316,18.1119,18.1316,49000.0
2012-01-03 12:30:00,27.67,27.68,27.63,27.63,49400.0,18.125,18.1316,18.0988,18.0988,49400.0
2012-01-03 12:40:00,27.63,27.67,27.63,27.65,50200.0,18.0988,18.125,18.0988,18.1119,50200.0
2012-01-03 12:50:00,27.65,27.66,27.64,27.65,53400.0,18.1119,18.1185,18.1054,18.1119,53400.0
2012-01-03 13:00:00,27.65,27.67,27.63,27.64,33200.0,18.1119,18.125,18.0988,18.1054,33200.0
2012-01-03 13:10:00,27.64,27.65,27.61,27.62,58200.0,18.1054,18.1119,18.0857,18.0923,58200.0
2012-01-03 13:20:00,27.62,27.63,27.52,27.54,64400.0,18.0923,18.0988,18.0268,18.0399,64400.0
2012-01-03 13:30:00,27.53,27.53,27.51,27.52,31200.0,18.0333,18.0333,18.0202,18.0268,31200.0
2012-01-03 13:40:00,27.52,27.56,27.52,27.55,64400.0,18.0268,18.053,18.0268,18.0464,64400.0
2012-01-03 13:50:00,27.55,27.57,27.54,27.56,69800.0,18.0464,18.0595,18.0399,18.053,69800.0
2012-01-03 14:00:00,27.56,27.57,27.53,27.54,31800.0,18.053,18.0595,18.0333,18.0399,31800.0
2012-01-03 14:10:00,27.54,27.56,27.54,27.56,36000.0,18.0399,18.053,18.0399,18.053,36000.0
2012-01-03 14:20:00,27.56,27.56,27.55,27.56,35200.0,18.053,18.053,18.0464,18.053,35200.0
2012-01-03 14:30:00,27.56,27.56,27.54,27.55,37800.0,18.053,18.053,18.0399,18.0464,37800.0
2012-01-03 14:40:00,27.54,27.55,27.53,27.54,57600.0,18.0399,18.0464,18.0333,18.0399,57600.0
2012-01-03 14:50:00,27.54,27.55,27.49,27.49,69800.0,18.0399,18.0464,18.0071,18.0071,69800.0
2012-01-03 15:00:00,27.49,27.49,27.43,27.47,73200.0,18.0071,18.0071,17.9678,17.994,73200.0
2012-01-03 15:10:00,27.46,27.47,27.43,27.47,47200.0,17.9875,17.994,17.9678,17.994,47200.0
2012-01-03 15:20:00,27.47,27.47,27.35,27.38,117200.0,17.994,17.994,17.9154,17.9351,117200.0
2012-01-03 15:30:00,27.38,27.41,27.37,27.4,74600.0,17.9351,17.9547,17.9285,17.9482,74600.0
2012-01-03 15:40:00,27.4,27.46,27.39,27.46,133800.0,17.9482,17.9875,17.9416,17.9875,133800.0
2012-01-03 15:50:00,27.46,27.47,27.4,27.42,254400.0,17.9875,17.994,17.9482,17.9613,254400.0
2012-01-04 09:30:00,27.42,27.55,27.41,27.55,65000.0,17.9613,18.0464,17.9547,18.0464,65000.0
2012-01-04 09:40:00,27.55,27.6,27.53,27.6,73200.0,18.0464,18.0792,18.0333,18.0792,73200.0
2012-01-04 09:50:00,27.6,27.69,27.6,27.68,85400.0,18.0792,18.1381,18.0792,18.1316,85400.0
2012-01-04 10:00:00,27.68,27.73,27.64,27.64,219800.0,18.1316,18.1643,18.1054,18.1054,219800.0
2012-01-04 10:10:00,27.64,27.64,27.61,27.61,46600.0,18.1054,18.1054,18.0857,18.0857,46600.0
2012-01-04 10:20:00,27.62,27.64,27.61,27.62,62800.0,18.0923,18.1054,18.0857,18.0923,62800.0
2012-01-04 10:30:00,27.63,27.64,27.6,27.61,35000.0,18.0988,18.1054,18.0792,18.0857,35000.0
2012-01-04 10:40:00,27.61,27.63,27.58,27.6,42200.0,18.0857,18.0988,18.0661,18.0792,42200.0
2012-01-04 10:50:00,27.6,27.61,27.59,27.59,103800.0,18.0792,18.0857,18.0726,18.0726,103800.0
2012-01-04 11:00:00,27.59,27.61,27.58,27.6,39800.0,18.0726,18.0857,18.0661,18.0792,39800.0
2012-01-04 11:10:00,27.6,27.62,27.6,27.61,48600.0,18.0792,18.0923,18.0792,18.0857,48600.0
2012-01-04 11:20:00,27.61,27.62,27.57,27.59,65400.0,18.0857,18.0923,18.0595,18.0726,65400.0
2012-01-04 11:30:00,27.59,27.63,27.59,27.63,50400.0,18.0726,18.0988,18.0726,18.0988,50400.0
2012-01-04 11:40:00,27.63,27.64,27.62,27.63,37200.0,18.0988,18.1054,18.0923,18.0988,37200.0
2012-01-04 11:50:00,27.63,27.66,27.63,27.65,35000.0,18.0988,18.1185,18.0988,18.1119,35000.0
2012-01-04 12:00:00,27.65,27.67,27.64,27.66,45800.0,18.1119,18.125,18.1054,18.1185,45800.0
2012-01-04 12:10:00,27.65,27.68,27.64,27.67,52200.0,18.1119,18.1316,18.1054,18.125,52200.0
2012-01-04 12:20:00,27.67,27.68,27.64,27.65,44400.0,18.125,18.1316,18.1054,18.1119,44400.0
2012-01-04 12:30:00,27.65,27.65,27.6,27.6,73800.0,18.1119,18.1119,18.0792,18.0792,73800.0
2012-01-04 12:40:00,27.59,27.61,27.58,27.61,148800.0,18.0726,18.0857,18.0661,18.0857,148800.0
2012-01-04 12:50:00,27.61,27.62,27.61,27.62,27200.0,18.0857,18.0923,18.0857,18.0923,27200.0
2012-01-04 13:00:00,27.61,27.63,27.6,27.61,47800.0,18.0857,18.0988,18.0792,18.0857,47800.0
2012-01-04 13:10:00,27.61,27.63,27.6,27.61,22600.0,18.0857,18.0988,18.0792,18.0857,22600.0
2012-01-04 13:20:00,27.61,27.63,27.61,27.61,29400.0,18.0857,18.0988,18.0857,18.0857,29400.0
2012-01-04 13:30:00,27.61,27.63,27.61,27.63,16600.0,18.0857,18.0988,18.0857,18.0988,16600.0
2012-01-04 13:40:00,27.62,27.64,27.61,27.63,36000.0,18.0923,18.1054,18.0857,18.0988,36000.0
2012-01-04 13:50:00,27.63,27.64,27.61,27.63,34200.0,18.0988,18.1054,18.0857,18.0988,34200.0
2012-01-04 14:00:00,27.63,27.64,27.61,27.63,34200.0,18.0988,18.1054,18.0857,18.0988,34200.0
2012-01-04 14:10:00,27.63,27.63,27.6,27.62,38600.0,18.0988,18.0988,18.0792,18.0923,38600.0
2012-01-04 14:20:00,27.62,27.64,27.61,27.64,49200.0,18.0923,18.1054,18.0857,18.1054,49200.0
2012-01-04 14:30:00,27.63,27.65,27.63,27.64,64600.0,18.0988,18.1119,18.0988,18.1054,64600.0
2012-01-04 14:40:00,27.63,27.65,27.61,27.63,62200.0,18.0988,18.1119,18.0857,18.0988,62200.0
2012-01-04 14:50:00,27.62,27.63,27.61,27.61,110000.0,18.0923,18.0988,18.0857,18.0857,110000.0
2012-01-04 15:00:00,27.61,27.61,27.59,27.59,66400.0,18.0857,18.0857,18.0726,18.0726,66400.0
2012-01-04 15:10:00,27.59,27.61,27.59,27.59,100400.0,18.0726,18.0857,18.0726,18.0726,100400.0
2012-01-04 15:20:00,27.6,27.62,27.59,27.61,119400.0,18.0792,18.0923,18.0726,18.0857,119400.0
2012-01-04 15:30:00,27.61,27.64,27.61,27.63,123600.0,18.0857,18.1054,18.0857,18.0988,123600.0
2012-01-04 15:40:00,27.63,27.65,27.63,27.64,141600.0,18.0988,18.1119,18.0988,18.1054,141600.0
2012-01-04 15:50:00,27.64,27.68,27.62,27.63,228400.0,18.1054,18.1316,18.0923,18.0988,228400.0
2012-01-05 09:30:00,27.5,27.5,27.41,27.45,56600.0,18.0137,18.0137,17.9547,17.9809,56600.0
2012-01-05 09:40:00,27.45,27.51,27.45,27.51,133000.0,17.9809,18.0202,17.9809,18.0202,133000.0
2012-01-05 09:50:00,27.51,27.54,27.5,27.52,132400.0,18.0202,18.0399,18.0137,18.0268,132400.0
2012-01-05 10:00:00,27.52,27.55,27.49,27.54,150200.0,18.0268,18.0464,18.0071,18.0399,150200.0
2012-01-05 10:10:00,27.54,27.55,27.5,27.5,87000.0,18.0399,18.0464,18.0137,18.0137,87000.0
2012-01-05 10:20:00,27.5,27.54,27.49,27.53,108000.0,18.0137,18.0399,18.0071,18.0333,108000.0
2012-01-05 10:30:00,27.52,27.55,27.5,27.53,36800.0,18.0268,18.0464,18.0137,18.0333,36800.0
2012-01-05 10:40:00,27.53,27.54,27.5,27.5,41600.0,18.0333,18.0399,18.0137,18.0137,41600.0
2012-01-05 10:50:00,27.5,27.57,27.5,27.57,44400.0,18.0137,18.0595,18.0137,18.0595,44400.0
2012-01-05 11:00:00,27.57,27.64,27.56,27.64,42000.0,18.0595,18.1054,18.053,18.1054,42000.0
2012-01-05 11:10:00,27.64,27.65,27.58,27.58,50200.0,18.1054,18.1119,18.0661,18.0661,50200.0
2012-01-05 11:20:00,27.58,27.68,27.57,27.68,67000.0,18.0661,18.1316,18.0595,18.1316,67000.0
2012-01-05 11:30:00,27.68,27.73,27.68,27.72,68800.0,18.1316,18.1643,18.1316,18.1578,68800.0
2012-01-05 11:40:00,27.73,27.77,27.73,27.77,49800.0,18.1643,18.1905,18.1643,18.1905,49800.0
2012-01-05 11:50:00,27.77,27.78,27.73,27.75,36600.0,18.1905,18.1971,18.1643,18.1774,36600.0
2012-01-05 12:00:00,27.74,27.81,27.74,27.8,97400.0,18.1709,18.2167,18.1709,18.2102,97400.0
2012-01-05 12:10:00,27.79,27.8,27.78,27.79,50000.0,18.2036,18.2102,18.1971,18.2036,50000.0
2012-01-05 12:20:00,27.79,27.83,27.74,27.82,62800.0,18.2036,18.2298,18.1709,18.2233,62800.0
2012-01-05 12:30:00,27.82,27.83,27.77,27.77,63200.0,18.2233,18.2298,18.1905,18.1905,63200.0
2012-01-05 12:40:00,27.77,27.83,27.77,27.82,60200.0,18.1905,18.2298,18.1905,18.2233,60200.0
2012-01-05 12:50:00,27.82,27.87,27.8,27.87,59600.0,18.2233,18.256,18.2102,18.256,59600.0
2012-01-05 13:00:00,27.86,27.9,27.85,27.9,85200.0,18.2495,18.2757,18.2429,18.2757,85200.0
2012-01-05 13:10:00,27.91,27.91,27.86,27.91,85800.0,18.2822,18.2822,18.2495,18.2822,85800.0
2012-01-05 13:20:00,27.91,27.91,27.86,27.91,35800.0,18.2822,18.2822,18.2495,18.2822,35800.0
2012-01-05 13:30:00,27.9,27.91,27.85,27.86,43400.0,18.2757,18.2822,18.2429,18.2495,43400.0
2012-01-05 13:40:00,27.86,27.91,27.86,27.9,53400.0,18.2495,18.2822,18.2495,18.2757,53400.0
2012-01-05 13:50:00,27.9,27.91,27.89,27.9,37400.0,18.2757,18.2822,18.2691,18.2757,37400.0
2012-01-05 14:00:00,27.9,27.9,27.85,27.85,45000.0,18.2757,18.2757,18.2429,18.2429,45000.0
2012-01-05 14:10:00,27.85,27.86,27.79,27.8,36000.0,18.2429,18.2495,18.2036,18.2102,36000.0
2012-01-05 14:20:00,27.8,27.82,27.77,27.79,32000.0,18.2102,18.2233,18.1905,18.2036,32000.0
2012-01-05 14:30:00,27.78,27.81,27.78,27.78,57200.0,18.1971,18.2167,18.1971,18.1971,57200.0
2012-01-05 14:40:00,27.78,27.8,27.77,27.79,41800.0,18.1971,18.2102,18.1905,18.2036,41800.0
2012-01-05 14:50:00,27.79,27.81,27.78,27.78,51200.0,18.2036,18.2167,18.1971,18.1971,51200.0
2012-01-05 15:00:00,27.77,27.79,27.75,27.77,59200.0,18.1905,18.2036,18.1774,18.1905,59200.0
2012-01-05 15:10:00,27.78,27.79,27.74,27.75,60800.0,18.1971,18.2036,18.1709,18.1774,60800.0
2012-01-05 15:20:00,27.75,27.75,27.73,27.73,74400.0,18.1774,18.1774,18.1643,18.1643,74400.0
2012-01-05 15:30:00,27.74,27.75,27.72,27.73,84600.0,18.1709,18.1774,18.1578,18.1643,84600.0
2012-01-05 15:40:00,27.73,27.76,27.72,27.75,162200.0,18.1643,18.184,18.1578,18.1774,162200.0
2012-01-05 15:50:00,27.75,27.79,27.73,27.77,181000.0,18.1774,18.2036,18.1643,18.1905,181000.0
2012-01-06 09:30:00,27.77,27.84,27.67,27.73,87200.0,18.1905,18.2364,18.125,18.1643,87200.0
2012-01-06 09:40:00,27.72,27.72,27.6,27.65,65400.0,18.1578,18.1578,18.0792,18.1119,65400.0
2012-01-06 09:50:00,27.65,27.66,27.56,27.65,95200.0,18.1119,18.1185,18.053,18.1119,95200.0
2012-01-06 10:00:00,27.65,27.68,27.64,27.67,166400.0,18.1119,18.1316,18.1054,18.125,166400.0
2012-01-06 10:10:00,27.66,27.72,27.66,27.72,54600.0,18.1185,18.1578,18.1185,18.1578,54600.0
2012-01-06 10:20:00,27.72,27.75,27.68,27.7,102200.0,18.1578,18.1774,18.1316,18.1447,102200.0
2012-01-06 10:30:00,27.7,27.75,27.7,27.72,44200.0,18.1447,18.1774,18.1447,18.1578,44200.0
2012-01-06 10:40:00,27.73,27.79,27.68,27.79,45000.0,18.1643,18.2036,18.1316,18.2036,45000.0
2012-01-06 10:50:00,27.8,27.8,27.75,27.77,34400.0,18.2102,18.2102,18.1774,18.1905,34400.0
2012-01-06 11:00:00,27.78,27.82,27.77,27.81,50600.0,18.1971,18.2233,18.1905,18.2167,50600.0
2012-01-06 11:10:00,27.81,27.83,27.8,27.82,50400.0,18.2167,18.2298,18.2102,18.2233,50400.0
2012-01-06 11:20:00,27.82,27.82,27.8,27.82,78400.0,18.2233,18.2233,18.2102,18.2233,78400.0
2012-01-06 11:30:00,27.82,27.86,27.81,27.86,97600.0,18.2233,18.2495,18.2167,18.2495,97600.0
2012-01-06 11:40:00,27.87,27.89,27.86,27.88,53000.0,18.256,18.2691,18.2495,18.2626,53000.0
2012-01-06 11:50:00,27.88,27.92,27.86,27.92,53000.0,18.2626,18.2888,18.2495,18.2888,53000.0
2012-01-06 12:00:00,27.92,27.92,27.9,27.91,38800.0,18.2888,18.2888,18.2757,18.2822,38800.0
2012-01-06 12:10:00,27.91,27.92,27.89,27.92,48000.0,18.2822,18.2888,18.2691,18.2888,48000.0
2012-01-06 12:20:00,27.92,27.93,27.89,27.9,38600.0,18.2888,18.2953,18.2691,18.2757,38600.0
2012-01-06 12:30:00,27.9,27.91,27.89,27.9,35000.0,18.2757,18.2822,18.2691,18.2757,35000.0
2012-01-06 12:40:00,27.9,27.91,27.87,27.88,33600.0,18.2757,18.2822,18.256,18.2626,33600.0
2012-01-06 12:50:00,27.87,27.88,27.84,27.85,29000.0,18.256,18.2626,18.2364,18.2429,29000.0
2012-01-06 13:00:00,27.86,27.9,27.86,27.9,42400.0,18.2495,18.2757,18.2495,18.2757,42400.0
2012-01-06 13:10:00,27.9,27.96,27.88,27.95,63600.0,18.2757,18.315,18.2626,18.3084,63600.0
2012-01-06 13:20:00,27.95,27.97,27.92,27.97,78800.0,18.3084,18.3215,18.2888,18.3215,78800.0
2012-01-06 13:30:00,27.96,27.96,27.91,27.95,42800.0,18.315,18.315,18.2822,18.3084,42800.0
2012-01-06 13:40:00,27.95,27.96,27.93,27.96,24800.0,18.3084,18.315,18.2953,18.315,24800.0
2012-01-06 13:50:00,27.96,28.0,27.95,27.97,38400.0,18.315,18.3412,18.3084,18.3215,38400.0
2012-01-06 14:00:00,27.97,28.0,27.96,27.99,55800.0,18.3215,18.3412,18.315,18.3346,55800.0
2012-01-06 14:10:00,27.99,28.0,27.96,27.97,34200.0,18.3346,18.3412,18.315,18.3215,34200.0
2012-01-06 14:20:00,27.96,27.99,27.95,27.98,47600.0,18.315,18.3346,18.3084,18.3281,47600.0
2012-01-06 14:30:00,27.97,28.0,27.97,28.0,52400.0,18.3215,18.3412,18.3215,18.3412,52400.0
2012-01-06 14:40:00,28.0,28.0,27.95,27.97,54000.0,18.3412,18.3412,18.3084,18.3215,54000.0
2012-01-06 14:50:00,27.96,27.99,27.93,27.96,49000.0,18.315,18.3346,18.2953,18.315,49000.0
2012-01-06 15:00:00,27.96,27.98,27.95,27.97,102000.0,18.315,18.3281,18.3084,18.3215,102000.0
2012-01-06 15:10:00,27.97,27.98,27.93,27.95,132000.0,18.3215,18.3281,18.2953,18.3084,132000.0
2012-01-06 15:20:00,27.94,27.95,27.93,27.93,69000.0,18.3019,18.3084,18.2953,18.2953,69000.0
2012-01-06 15:30:00,27.93,27.93,27.9,27.9,80800.0,18.2953,18.2953,18.2757,18.2757,80800.0
2012-01-06 15:40:00,27.9,27.96,27.9,27.96,128200.0,18.2757,18.315,18.2757,18.315,128200.0
2012-01-06 15:50:00,27.95,27.97,27.92,27.93,240000.0,18.3084,18.3215,18.2888,18.2953,240000.0
2012-01-09 09:30:00,27.95,28.03,27.88,27.98,106600.0,18.3084,18.3608,18.2626,18.3281,106600.0
2012-01-09 09:40:00,27.98,27.99,27.92,27.96,62600.0,18.3281,18.3346,18.2888,18.315,62600.0
2012-01-09 09:50:00,27.96,27.96,27.92,27.93,62200.0,18.315,18.315,18.2888,18.2953,62200.0
2012-01-09 10:00:00,27.93,27.93,27.89,27.92,59200.0,18.2953,18.2953,18.2691,18.2888,59200.0
2012-01-09 10:10:00,27.93,27.93,27.89,27.92,31600.0,18.2953,18.2953,18.2691,18.2888,31600.0
2012-01-09 10:20:00,27.92,27.93,27.87,27.88,34600.0,18.2888,18.2953,18.256,18.2626,34600.0
2012-01-09 10:30:00,27.88,27.88,27.81,27.83,50400.0,18.2626,18.2626,18.2167,18.2298,50400.0
2012-01-09 10:40:00,27.83,27.83,27.81,27.81,32000.0,18.2298,18.2298,18.2167,18.2167,32000.0
2012-01-09 10:50:00,27.81,27.83,27.81,27.83,29800.0,18.2167,18.2298,18.2167,18.2298,29800.0
2012-01-09 11:00:00,27.83,27.86,27.82,27.84,51600.0,18.2298,18.2495,18.2233,18.2364,51600.0
2012-01-09 11:10:00,27.84,27.85,27.82,27.85,45000.0,18.2364,18.2429,18.2233,18.2429,45000.0
2012-01-09 11:20:00,27.84,27.89,27.83,27.88,32400.0,18.2364,18.2691,18.2298,18.2626,32400.0
2012-01-09 11:30:00,27.88,27.9,27.88,27.89,48800.0,18.2626,18.2757,18.2626,18.2691,48800.0
2012-01-09 11:40:00,27.89,27.89,27.86,27.88,58000.0,18.2691,18.2691,18.2495,18.2626,58000.0
2012-01-09 11:50:00,27.88,27.9,27.86,27.89,22800.0,18.2626,18.2757,18.2495,18.2691,22800.0
2012-01-09 12:00:00,27.89,27.9,27.87,27.87,17200.0,18.2691,18.2757,18.256,18.256,17200.0
2012-01-09 12:10:00,27.88,27.88,27.86,27.88,17600.0,18.2626,18.2626,18.2495,18.2626,17600.0
2012-01-09 12:20:00,27.88,27.92,27.87,27.9,35200.0,18.2626,18.2888,18.256,18.2757,35200.0
2012-01-09 12:30:00,27.9,27.9,27.88,27.89,18200.0,18.2757,18.2757,18.2626,18.2691,18200.0
2012-01-09 12:40:00,27.89,27.89,27.87,27.88,15000.0,18.2691,18.2691,18.256,18.2626,15000.0
2012-01-09 12:50:00,27.89,27.89,27.86,27.88,26600.0,18.2691,18.2691,18.2495,18.2626,26600.0
2012-01-09 13:00:00,27.88,27.9,27.87,27.9,26000.0,18.2626,18.2757,18.256,18.2757,26000.0
2012-01-09 13:10:00,27.9,27.91,27.88,27.89,16000.0,18.2757,18.2822,18.2626,18.2691,16000.0
2012-01-09 13:20:00,27.89,27.91,27.88,27.91,12400.0,18.2691,18.2822,18.2626,18.2822,12400.0
2012-01-09 13:30:00,27.91,27.91,27.88,27.88,78400.0,18.2822,18.2822,18.2626,18.2626,78400.0
2012-01-09 13:40:00,27.88,27.92,27.88,27.92,51800.0,18.2626,18.2888,18.2626,18.2888,51800.0
2012-01-09 13:50:00,27.92,27.95,27.92,27.94,42200.0,18.2888,18.3084,18.2888,18.3019,42200.0
2012-01-09 14:00:00,27.93,27.96,27.93,27.95,36600.0,18.2953,18.315,18.2953,18.3084,36600.0
2012-01-09 14:10:00,27.96,27.96,27.93,27.94,47800.0,18.315,18.315,18.2953,18.3019,47800.0
2012-01-09 14:20:00,27.94,27.99,27.94,27.96,32400.0,18.3019,18.3346,18.3019,18.315,32400.0
2012-01-09 14:30:00,27.96,27.99,27.96,27.97,37800.0,18.315,18.3346,18.315,18.3215,37800.0
2012-01-09 14:40:00,27.96,28.0,27.96,28.0,33600.0,18.315,18.3412,18.315,18.3412,33600.0
2012-01-09 14:50:00,28.0,28.0,27.97,27.99,41600.0,18.3412,18.3412,18.3215,18.3346,41600.0
2012-01-09 15:00:00,27.99,28.0,27.95,27.97,48400.0,18.3346,18.3412,18.3084,18.3215,48400.0
2012-01-09 15:10:00,27.97,27.98,27.95,27.95,29400.0,18.3215,18.3281,18.3084,18.3084,29400.0
2012-01-09 15:20:00,27.95,27.96,27.93,27.93,44200.0,18.3084,18.315,18.2953,18.2953,44200.0
2012-01-09 15:30:00,27.93,27.94,27.91,27.93,60200.0,18.2953,18.3019,18.2822,18.2953,60200.0
2012-01-09 15:40:00,27.93,27.98,27.93,27.94,97800.0,18.2953,18.3281,18.2953,18.3019,97800.0
2012-01-09 15:50:00,27.95,27.95,27.92,27.92,263400.0,18.3084,18.3084,18.2888,18.2888,263400.0
2012-01-10 09:30:00,28.09,28.18,27.94,27.94,85200.0,18.4002,18.4591,18.3019,18.3019,85200.0
2012-01-10 09:40:00,27.93,27.98,27.93,27.96,41600.0,18.2953,18.3281,18.2953,18.315,41600.0
2012-01-10 09:50:00,27.96,27.97,27.93,27.97,28000.0,18.315,18.3215,18.2953,18.3215,28000.0
2012-01-10 10:00:00,27.97,28.03,27.97,28.01,100000.0,18.3215,18.3608,18.3215,18.3477,100000.0
2012-01-10 10:10:00,28.0,28.04,27.99,27.99,81200.0,18.3412,18.3674,18.3346,18.3346,81200.0
2012-01-10 10:20:00,27.99,28.0,27.95,27.98,52800.0,18.3346,18.3412,18.3084,18.3281,52800.0
2012-01-10 10:30:00,27.99,28.0,27.96,27.96,90200.0,18.3346,18.3412,18.315,18.315,90200.0
2012-01-10 10:40:00,27.97,27.98,27.95,27.95,21600.0,18.3215,18.3281,18.3084,18.3084,21600.0
2012-01-10 10:50:00,27.95,27.97,27.94,27.95,28800.0,18.3084,18.3215,18.3019,18.3084,28800.0
2012-01-10 11:00:00,27.95,27.96,27.91,27.93,59400.0,18.3084,18.315,18.2822,18.2953,59400.0
2012-01-10 11:10:00,27.93,27.96,27.93,27.94,26400.0,18.2953,18.315,18.2953,18.3019,26400.0
2012-01-10 11:20:00,27.95,27.96,27.93,27.96,48400.0,18.3084,18.315,18.2953,18.315,48400.0
2012-01-10 11:30:00,27.96,27.97,27.91,27.91,41400.0,18.315,18.3215,18.2822,18.2822,41400.0
2012-01-10 11:40:00,27.91,27.91,27.89,27.9,34000.0,18.2822,18.2822,18.2691,18.2757,34000.0
2012-01-10 11:50:00,27.9,27.91,27.88,27.88,35400.0,18.2757,18.2822,18.2626,18.2626,35400.0
2012-01-10 12:00:00,27.89,27.89,27.87,27.88,28600.0,18.2691,18.2691,18.256,18.2626,28600.0
2012-01-10 12:10:00,27.88,27.9,27.88,27.89,124000.0,18.2626,18.2757,18.2626,18.2691,124000.0
2012-01-10 12:20:00,27.89,27.91,27.88,27.91,96400.0,18.2691,18.2822,18.2626,18.2822,96400.0
2012-01-10 12:30:00,27.91,27.93,27.9,27.93,35000.0,18.2822,18.2953,18.2757,18.2953,35000.0
2012-01-10 12:40:00,27.92,27.93,27.92,27.93,27200.0,18.2888,18.2953,18.2888,18.2953,27200.0
2012-01-10 12:50:00,27.93,27.95,27.9,27.93,38200.0,18.2953,18.3084,18.2757,18.2953,38200.0
2012-01-10 13:00:00,27.93,27.95,27.93,27.93,33000.0,18.2953,18.3084,18.2953,18.2953,33000.0
2012-01-10 13:10:00,27.93,27.93,27.87,27.9,136800.0,18.2953,18.2953,18.256,18.2757,136800.0
2012-01-10 13:20:00,27.9,27.93,27.9,27.92,36000.0,18.2757,18.2953,18.2757,18.2888,36000.0
2012-01-10 13:30:00,27.93,27.97,27.92,27.96,44400.0,18.2953,18.3215,18.2888,18.315,44400.0
2012-01-10 13:40:00,27.96,27.98,27.96,27.98,36000.0,18.315,18.3281,18.315,18.3281,36000.0
2012-01-10 13:50:00,27.97,28.0,27.97,27.99,49800.0,18.3215,18.3412,18.3215,18.3346,49800.0
2012-01-10 14:00:00,27.99,27.99,27.96,27.96,38000.0,18.3346,18.3346,18.315,18.315,38000.0
2012-01-10 14:10:00,27.97,27.97,27.94,27.95,45200.0,18.3215,18.3215,18.3019,18.3084,45200.0
2012-01-10 14:20:00,27.94,27.95,27.92,27.92,53200.0,18.3019,18.3084,18.2888,18.2888,53200.0
2012-01-10 14:30:00,27.92,27.96,27.91,27.95,40200.0,18.2888,18.315,18.2822,18.3084,40200.0
2012-01-10 14:40:00,27.95,27.98,27.95,27.98,33200.0,18.3084,18.3281,18.3084,18.3281,33200.0
2012-01-10 14:50:00,27.98,27.98,27.95,27.95,53400.0,18.3281,18.3281,18.3084,18.3084,53400.0
2012-01-10 15:00:00,27.96,27.97,27.95,27.96,27200.0,18.315,18.3215,18.3084,18.315,27200.0
2012-01-10 15:10:00,27.95,27.97,27.92,27.92,52600.0,18.3084,18.3215,18.2888,18.2888,52600.0
2012-01-10 15:20:00,27.92,27.96,27.91,27.95,79800.0,18.2888,18.315,18.2822,18.3084,79800.0
2012-01-10 15:30:00,27.95,27.97,27.93,27.94,71800.0,18.3084,18.3215,18.2953,18.3019,71800.0
2012-01-10 15:40:00,27.94,28.0,27.93,28.0,125200.0,18.3019,18.3412,18.2953,18.3412,125200.0
2012-01-10 15:50:00,28.0,28.03,27.99,28.03,304000.0,18.3412,18.3608,18.3346,18.3608,304000.0
2012-01-11 09:30:00,27.99,28.02,27.83,27.9,56000.0,18.3346,18.3543,18.2298,18.2757,56000.0
2012-01-11 09:40:00,27.89,27.93,27.79,27.89,63400.0,18.2691,18.2953,18.2036,18.2691,63400.0
2012-01-11 09:50:00,27.89,27.89,27.75,27.8,127200.0,18.2691,18.2691,18.1774,18.2102,127200.0
2012-01-11 10:00:00,27.8,27.82,27.78,27.8,41600.0,18.2102,18.2233,18.1971,18.2102,41600.0
2012-01-11 10:10:00,27.8,27.81,27.75,27.75,25400.0,18.2102,18.2167,18.1774,18.1774,25400.0
2012-01-11 10:20:00,27.75,27.8,27.73,27.79,22400.0,18.1774,18.2102,18.1643,18.2036,22400.0
2012-01-11 10:30:00,27.79,27.84,27.79,27.84,39200.0,18.2036,18.2364,18.2036,18.2364,39200.0
2012-01-11 10:40:00,27.84,27.85,27.78,27.78,41600.0,18.2364,18.2429,18.1971,18.1971,41600.0
2012-01-11 10:50:00,27.78,27.8,27.75,27.75,33800.0,18.1971,18.2102,18.1774,18.1774,33800.0
2012-01-11 11:00:00,27.75,27.8,27.74,27.78,32800.0,18.1774,18.2102,18.1709,18.1971,32800.0
2012-01-11 11:10:00,27.78,27.8,27.78,27.79,27000.0,18.1971,18.2102,18.1971,18.2036,27000.0
2012-01-11 11:20:00,27.78,27.79,27.77,27.78,26600.0,18.1971,18.2036,18.1905,18.1971,26600.0
2012-01-11 11:30:00,27.78,27.82,27.78,27.79,23800.0,18.1971,18.2233,18.1971,18.2036,23800.0
2012-01-11 11:40:00,27.79,27.86,27.79,27.86,25600.0,18.2036,18.2495,18.2036,18.2495,25600.0
2012-01-11 11:50:00,27.86,27.86,27.82,27.83,57600.0,18.2495,18.2495,18.2233,18.2298,57600.0
2012-01-11 12:00:00,27.84,27.85,27.81,27.82,58400.0,18.2364,18.2429,18.2167,18.2233,58400.0
2012-01-11 12:10:00,27.82,27.89,27.82,27.89,56600.0,18.2233,18.2691,18.2233,18.2691,56600.0
2012-01-11 12:20:00,27.89,27.91,27.85,27.85,60600.0,18.2691,18.2822,18.2429,18.2429,60600.0
2012-01-11 12:30:00,27.85,27.85,27.82,27.83,44800.0,18.2429,18.2429,18.2233,18.2298,44800.0
2012-01-11 12:40:00,27.83,27.85,27.82,27.84,52000.0,18.2298,18.2429,18.2233,18.2364,52000.0
2012-01-11 12:50:00,27.84,27.87,27.84,27.87,39600.0,18.2364,18.256,18.2364,18.256,39600.0
2012-01-11 13:00:00,27.86,27.88,27.85,27.88,40400.0,18.2495,18.2626,18.2429,18.2626,40400.0
2012-01-11 13:10:00,27.88,27.88,27.81,27.82,38800.0,18.2626,18.2626,18.2167,18.2233,38800.0
2012-01-11 13:20:00,27.82,27.86,27.82,27.84,33400.0,18.2233,18.2495,18.2233,18.2364,33400.0
2012-01-11 13:30:00,27.85,27.86,27.84,27.86,33200.0,18.2429,18.2495,18.2364,18.2495,33200.0
2012-01-11 13:40:00,27.86,27.88,27.83,27.83,65600.0,18.2495,18.2626,18.2298,18.2298,65600.0
2012-01-11 13:50:00,27.83,27.84,27.82,27.82,43200.0,18.2298,18.2364,18.2233,18.2233,43200.0
2012-01-11 14:00:00,27.82,27.82,27.78,27.79,33600.0,18.2233,18.2233,18.1971,18.2036,33600.0
2012-01-11 14:10:00,27.79,27.81,27.78,27.78,26400.0,18.2036,18.2167,18.1971,18.1971,26400.0
2012-01-11 14:20:00,27.78,27.78,27.73,27.75,43800.0,18.1971,18.1971,18.1643,18.1774,43800.0
2012-01-11 14:30:00,27.75,27.76,27.74,27.75,28400.0,18.1774,18.184,18.1709,18.1774,28400.0
2012-01-11 14:40:00,27.75,27.79,27.75,27.75,38000.0,18.1774,18.2036,18.1774,18.1774,38000.0
2012-01-11 14:50:00,27.75,27.77,27.74,27.76,39600.0,18.1774,18.1905,18.1709,18.184,39600.0
2012-01-11 15:00:00,27.75,27.78,27.75,27.76,41400.0,18.1774,18.1971,18.1774,18.184,41400.0
2012-01-11 15:10:00,27.77,27.77,27.74,27.74,66200.0,18.1905,18.1905,18.1709,18.1709,66200.0
2012-01-11 15:20:00,27.74,27.78,27.71,27.78,100600.0,18.1709,18.1971,18.1512,18.1971,100600.0
2012-01-11 15:30:00,27.78,27.78,27.73,27.75,73200.0,18.1971,18.1971,18.1643,18.1774,73200.0
2012-01-11 15:40:00,27.75,27.76,27.73,27.75,110200.0,18.1774,18.184,18.1643,18.1774,110200.0
2012-01-11 15:50:00,27.75,27.79,27.75,27.75,197600.0,18.1774,18.2036,18.1774,18.1774,197600.0
2012-01-12 09:30:00,27.77,27.92,27.77,27.85,83800.0,18.1905,18.2888,18.1905,18.2429,83800.0
2012-01-12 09:40:00,27.84,27.86,27.78,27.83,52200.0,18.2364,18.2495,18.1971,18.2298,52200.0
2012-01-12 09:50:00,27.82,27.88,27.79,27.79,32800.0,18.2233,18.2626,18.2036,18.2036,32800.0
2012-01-12 10:00:00,27.79,27.79,27.71,27.72,28400.0,18.2036,18.2036,18.1512,18.1578,28400.0
2012-01-12 10:10:00,27.71,27.72,27.63,27.64,21400.0,18.1512,18.1578,18.0988,18.1054,21400.0
2012-01-12 10:20:00,27.63,27.68,27.61,27.65,84000.0,18.0988,18.1316,18.0857,18.1119,84000.0
2012-01-12 10:30:00,27.64,27.69,27.62,27.68,29200.0,18.1054,18.1381,18.0923,18.1316,29200.0
2012-01-12 10:40:00,27.68,27.68,27.58,27.6,51600.0,18.1316,18.1316,18.0661,18.0792,51600.0
2012-01-12 10:50:00,27.6,27.67,27.6,27.61,37200.0,18.0792,18.125,18.0792,18.0857,37200.0
2012-01-12 11:00:00,27.61,27.64,27.61,27.64,20600.0,18.0857,18.1054,18.0857,18.1054,20600.0
2012-01-12 11:10:00,27.64,27.65,27.63,27.63,42600.0,18.1054,18.1119,18.0988,18.0988,42600.0
2012-01-12 11:20:00,27.63,27.63,27.59,27.61,47800.0,18.0988,18.0988,18.0726,18.0857,47800.0
2012-01-12 11:30:00,27.61,27.61,27.58,27.6,40800.0,18.0857,18.0857,18.0661,18.0792,40800.0
2012-01-12 11:40:00,27.6,27.63,27.59,27.6,53600.0,18.0792,18.0988,18.0726,18.0792,53600.0
2012-01-12 11:50:00,27.6,27.61,27.58,27.59,70800.0,18.0792,18.0857,18.0661,18.0726,70800.0
2012-01-12 12:00:00,27.59,27.59,27.57,27.58,14800.0,18.0726,18.0726,18.0595,18.0661,14800.0
2012-01-12 12:10:00,27.58,27.61,27.58,27.61,20800.0,18.0661,18.0857,18.0661,18.0857,20800.0
2012-01-12 12:20:00,27.61,27.61,27.58,27.61,14200.0,18.0857,18.0857,18.0661,18.0857,14200.0
2012-01-12 12:30:00,27.61,27.62,27.6,27.61,70000.0,18.0857,18.0923,18.0792,18.0857,70000.0
2012-01-12 12:40:00,27.61,27.63,27.61,27.61,13400.0,18.0857,18.0988,18.0857,18.0857,13400.0
2012-01-12 12:50:00,27.61,27.63,27.61,27.63,12800.0,18.0857,18.0988,18.0857,18.0988,12800.0
2012-01-12 13:00:00,27.63,27.66,27.63,27.64,50000.0,18.0988,18.1185,18.0988,18.1054,50000.0
2012-01-12 13:10:00,27.64,27.64,27.62,27.64,20000.0,18.1054,18.1054,18.0923,18.1054,20000.0
2012-01-12 13:20:00,27.64,27.69,27.64,27.68,79200.0,18.1054,18.1381,18.1054,18.1316,79200.0
2012-01-12 13:30:00,27.68,27.72,27.68,27.7,38800.0,18.1316,18.1578,18.1316,18.1447,38800.0
2012-01-12 13:40:00,27.71,27.72,27.7,27.72,27800.0,18.1512,18.1578,18.1447,18.1578,27800.0
2012-01-12 13:50:00,27.72,27.74,27.72,27.73,40000.0,18.1578,18.1709,18.1578,18.1643,40000.0
2012-01-12 14:00:00,27.73,27.74,27.73,27.73,45800.0,18.1643,18.1709,18.1643,18.1643,45800.0
2012-01-12 14:10:00,27.73,27.73,27.7,27.72,23000.0,18.1643,18.1643,18.1447,18.1578,23000.0
2012-01-12 14:20:00,27.72,27.74,27.72,27.74,26400.0,18.1578,18.1709,18.1578,18.1709,26400.0
2012-01-12 14:30:00,27.74,27.77,27.73,27.77,39200.0,18.1709,18.1905,18.1643,18.1905,39200.0
2012-01-12 14:40:00,27.77,27.79,27.75,27.75,52600.0,18.1905,18.2036,18.1774,18.1774,52600.0
2012-01-12 14:50:00,27.75,27.76,27.75,27.76,20600.0,18.1774,18.184,18.1774,18.184,20600.0
2012-01-12 15:00:00,27.76,27.77,27.74,27.76,23000.0,18.184,18.1905,18.1709,18.184,23000.0
2012-01-12 15:10:00,27.76,27.76,27.74,27.75,23600.0,18.184,18.184,18.1709,18.1774,23600.0
2012-01-12 15:20:00,27.75,27.75,27.73,27.74,36000.0,18.1774,18.1774,18.1643,18.1709,36000.0
2012-01-12 15:30:00,27.74,27.75,27.73,27.75,49600.0,18.1709,18.1774,18.1643,18.1774,49600.0
2012-01-12 15:40:00,27.75,27.79,27.74,27.78,80800.0,18.1774,18.2036,18.1709,18.1971,80800.0
2012-01-12 15:50:00,27.78,27.78,27.75,27.75,98800.0,18.1971,18.1971,18.1774,18.1774,98800.0
2012-01-13 09:30:00,27.61,27.7,27.59,27.67,72800.0,18.0857,18.1447,18.0726,18.125,72800.0
2012-01-13 09:40:00,27.66,27.69,27.61,27.64,36400.0,18.1185,18.1381,18.0857,18.1054,36400.0
2012-01-13 09:50:00,27.64,27.66,27.57,27.59,25000.0,18.1054,18.1185,18.0595,18.0726,25000.0
2012-01-13 10:00:00,27.58,27.61,27.53,27.56,24600.0,18.0661,18.0857,18.0333,18.053,24600.0
2012-01-13 10:10:00,27.55,27.57,27.5,27.5,33600.0,18.0464,18.0595,18.0137,18.0137,33600.0
2012-01-13 10:20:00,27.5,27.59,27.47,27.58,30000.0,18.0137,18.0726,17.994,18.0661,30000.0
2012-01-13 10:30:00,27.59,27.6,27.55,27.56,48600.0,18.0726,18.0792,18.0464,18.053,48600.0
2012-01-13 10:40:00,27.56,27.59,27.5,27.5,63000.0,18.053,18.0726,18.0137,18.0137,63000.0
2012-01-13 10:50:00,27.49,27.55,27.49,27.53,41000.0,18.0071,18.0464,18.0071,18.0333,41000.0
2012-01-13 11:00:00,27.53,27.56,27.53,27.56,52600.0,18.0333,18.053,18.0333,18.053,52600.0
2012-01-13 11:10:00,27.56,27.57,27.52,27.52,36600.0,18.053,18.0595,18.0268,18.0268,36600.0
2012-01-13 11:20:00,27.53,27.55,27.52,27.54,25000.0,18.0333,18.0464,18.0268,18.0399,25000.0
2012-01-13 11:30:00,27.54,27.55,27.5,27.51,26200.0,18.0399,18.0464,18.0137,18.0202,26200.0
2012-01-13 11:40:00,27.52,27.53,27.5,27.5,21400.0,18.0268,18.0333,18.0137,18.0137,21400.0
2012-01-13 11:50:00,27.5,27.53,27.47,27.48,34800.0,18.0137,18.0333,17.994,18.0006,34800.0
2012-01-13 12:00:00,27.47,27.48,27.46,27.48,22400.0,17.994,18.0006,17.9875,18.0006,22400.0
2012-01-13 12:10:00,27.48,27.49,27.45,27.47,29400.0,18.0006,18.0071,17.9809,17.994,29400.0
2012-01-13 12:20:00,27.47,27.47,27.45,27.45,41200.0,17.994,17.994,17.9809,17.9809,41200.0
2012-01-13 12:30:00,27.46,27.48,27.45,27.46,36000.0,17.9875,18.0006,17.9809,17.9875,36000.0
2012-01-13 12:40:00,27.46,27.5,27.46,27.5,49800.0,17.9875,18.0137,17.9875,18.0137,49800.0
2012-01-13 12:50:00,27.5,27.53,27.5,27.52,77000.0,18.0137,18.0333,18.0137,18.0268,77000.0
2012-01-13 13:00:00,27.53,27.57,27.52,27.52,51800.0,18.0333,18.0595,18.0268,18.0268,51800.0
2012-01-13 13:10:00,27.52,27.56,27.5,27.55,33000.0,18.0268,18.053,18.0137,18.0464,33000.0
2012-01-13 13:20:00,27.55,27.57,27.54,27.57,56200.0,18.0464,18.0595,18.0399,18.0595,56200.0
2012-01-13 13:30:00,27.56,27.59,27.55,27.57,25200.0,18.053,18.0726,18.0464,18.0595,25200.0
2012-01-13 13:40:00,27.58,27.61,27.55,27.6,28200.0,18.0661,18.0857,18.0464,18.0792,28200.0
2012-01-13 13:50:00,27.6,27.64,27.6,27.63,32600.0,18.0792,18.1054,18.0792,18.0988,32600.0
2012-01-13 14:00:00,27.63,27.64,27.6,27.61,29600.0,18.0988,18.1054,18.0792,18.0857,29600.0
2012-01-13 14:10:00,27.62,27.64,27.61,27.63,26000.0,18.0923,18.1054,18.0857,18.0988,26000.0
2012-01-13 14:20:00,27.63,27.64,27.62,27.63,25800.0,18.0988,18.1054,18.0923,18.0988,25800.0
2012-01-13 14:30:00,27.63,27.65,27.61,27.61,41600.0,18.0988,18.1119,18.0857,18.0857,41600.0
2012-01-13 14:40:00,27.6,27.6,27.59,27.59,35000.0,18.0792,18.0792,18.0726,18.0726,35000.0
2012-01-13 14:50:00,27.6,27.64,27.58,27.63,35200.0,18.0792,18.1054,18.0661,18.0988,35200.0
2012-01-13 15:00:00,27.63,27.68,27.63,27.68,37000.0,18.0988,18.1316,18.0988,18.1316,37000.0
2012-01-13 15:10:00,27.67,27.7,27.65,27.65,43200.0,18.125,18.1447,18.1119,18.1119,43200.0
2012-01-13 15:20:00,27.65,27.66,27.61,27.65,71000.0,18.1119,18.1185,18.0857,18.1119,71000.0
2012-01-13 15:30:00,27.64,27.68,27.63,27.65,38400.0,18.1054,18.1316,18.0988,18.1119,38400.0
2012-01-13 15:40:00,27.66,27.73,27.66,27.71,81600.0,18.1185,18.1643,18.1185,18.1512,81600.0
2012-01-13 15:50:00,27.71,27.73,27.69,27.72,225000.0,18.1512,18.1643,18.1381,18.1578,225000.0
2012-01-17 09:30:00,28.0,28.11,27.95,28.06,132800.0,18.3412,18.4133,18.3084,18.3805,132800.0
2012-01-17 09:40:00,28.05,28.24,27.97,28.24,80800.0,18.374,18.4984,18.3215,18.4984,80800.0
2012-01-17 09:50:00,28.25,28.25,28.07,28.07,51000.0,18.505,18.505,18.3871,18.3871,51000.0
2012-01-17 10:00:00,28.07,28.09,28.01,28.06,52600.0,18.3871,18.4002,18.3477,18.3805,52600.0
2012-01-17 10:10:00,28.06,28.09,28.04,28.05,41000.0,18.3805,18.4002,18.3674,18.374,41000.0
2012-01-17 10:20:00,28.05,28.11,28.04,28.1,43400.0,18.374,18.4133,18.3674,18.4067,43400.0
2012-01-17 10:30:00,28.1,28.13,28.09,28.13,42600.0,18.4067,18.4264,18.4002,18.4264,42600.0
2012-01-17 10:40:00,28.13,28.14,28.1,28.12,46200.0,18.4264,18.4329,18.4067,18.4198,46200.0
2012-01-17 10:50:00,28.12,28.15,28.11,28.15,39800.0,18.4198,18.4395,18.4133,18.4395,39800.0
2012-01-17 11:00:00,28.14,28.2,28.14,28.19,63600.0,18.4329,18.4722,18.4329,18.4657,63600.0
2012-01-17 11:10:00,28.19,28.23,28.18,28.18,46600.0,18.4657,18.4919,18.4591,18.4591,46600.0
2012-01-17 11:20:00,28.18,28.18,28.15,28.15,37800.0,18.4591,18.4591,18.4395,18.4395,37800.0
2012-01-17 11:30:00,28.15,28.18,28.15,28.18,32600.0,18.4395,18.4591,18.4395,18.4591,32600.0
2012-01-17 11:40:00,28.17,28.18,28.13,28.15,39000.0,18.4526,18.4591,18.4264,18.4395,39000.0
2012-01-17 11:50:00,28.14,28.15,28.13,28.15,39200.0,18.4329,18.4395,18.4264,18.4395,39200.0
2012-01-17 12:00:00,28.14,28.14,28.11,28.11,54200.0,18.4329,18.4329,18.4133,18.4133,54200.0
2012-01-17 12:10:00,28.12,28.13,28.1,28.1,39400.0,18.4198,18.4264,18.4067,18.4067,39400.0
2012-01-17 12:20:00,28.1,28.11,28.09,28.11,30800.0,18.4067,18.4133,18.4002,18.4133,30800.0
2012-01-17 12:30:00,28.11,28.11,28.07,28.1,50600.0,18.4133,18.4133,18.3871,18.4067,50600.0
2012-01-17 12:40:00,28.1,28.13,28.1,28.1,49200.0,18.4067,18.4264,18.4067,18.4067,49200.0
2012-01-17 12:50:00,28.1,28.13,28.09,28.13,33400.0,18.4067,18.4264,18.4002,18.4264,33400.0
2012-01-17 13:00:00,28.13,28.14,28.11,28.11,56600.0,18.4264,18.4329,18.4133,18.4133,56600.0
2012-01-17 13:10:00,28.11,28.14,28.1,28.12,44000.0,18.4133,18.4329,18.4067,18.4198,44000.0
2012-01-17 13:20:00,28.11,28.14,28.09,28.09,37200.0,18.4133,18.4329,18.4002,18.4002,37200.0
2012-01-17 13:30:00,28.1,28.1,28.07,28.08,41600.0,18.4067,18.4067,18.3871,18.3936,41600.0
2012-01-17 13:40:00,28.08,28.1,28.08,28.09,34800.0,18.3936,18.4067,18.3936,18.4002,34800.0
2012-01-17 13:50:00,28.09,28.11,28.08,28.11,71800.0,18.4002,18.4133,18.3936,18.4133,71800.0
2012-01-17 14:00:00,28.11,28.11,28.1,28.11,24400.0,18.4133,18.4133,18.4067,18.4133,24400.0
2012-01-17 14:10:00,28.11,28.13,28.1,28.13,30600.0,18.4133,18.4264,18.4067,18.4264,30600.0
2012-01-17 14:20:00,28.13,28.13,28.11,28.11,40000.0,18.4264,18.4264,18.4133,18.4133,40000.0
2012-01-17 14:30:00,28.11,28.13,28.06,28.08,76800.0,18.4133,18.4264,18.3805,18.3936,76800.0
2012-01-17 14:40:00,28.08,28.1,28.05,28.07,126800.0,18.3936,18.4067,18.374,18.3871,126800.0
2012-01-17 14:50:00,28.08,28.08,28.07,28.08,56400.0,18.3936,18.3936,18.3871,18.3936,56400.0
2012-01-17 15:00:00,28.08,28.08,28.01,28.02,60400.0,18.3936,18.3936,18.3477,18.3543,60400.0
2012-01-17 15:10:00,28.03,28.03,27.97,27.97,46600.0,18.3608,18.3608,18.3215,18.3215,46600.0
2012-01-17 15:20:00,27.97,27.98,27.94,27.95,66600.0,18.3215,18.3281,18.3019,18.3084,66600.0
2012-01-17 15:30:00,27.95,27.96,27.92,27.95,47200.0,18.3084,18.315,18.2888,18.3084,47200.0
2012-01-17 15:40:00,27.95,27.97,27.93,27.96,57800.0,18.3084,18.3215,18.2953,18.315,57800.0
2012-01-17 15:50:00,27.95,27.99,27.94,27.96,126600.0,18.3084,18.3346,18.3019,18.315,126600.0
2012-01-18 09:30:00,27.99,28.07,27.88,27.88,96200.0,18.3346,18.3871,18.2626,18.2626,96200.0
2012-01-18 09:40:00,27.87,27.87,27.69,27.75,85400.0,18.256,18.256,18.1381,18.1774,85400.0
2012-01-18 09:50:00,27.75,27.82,27.75,27.75,69800.0,18.1774,18.2233,18.1774,18.1774,69800.0
2012-01-18 10:00:00,27.75,27.85,27.75,27.84,106800.0,18.1774,18.2429,18.1774,18.2364,106800.0
2012-01-18 10:10:00,27.84,27.85,27.79,27.82,29200.0,18.2364,18.2429,18.2036,18.2233,29200.0
2012-01-18 10:20:00,27.82,27.83,27.77,27.77,80600.0,18.2233,18.2298,18.1905,18.1905,80600.0
2012-01-18 10:30:00,27.77,27.78,27.71,27.73,52800.0,18.1905,18.1971,18.1512,18.1643,52800.0
2012-01-18 10:40:00,27.73,27.75,27.72,27.75,42800.0,18.1643,18.1774,18.1578,18.1774,42800.0
2012-01-18 10:50:00,27.75,27.77,27.71,27.71,85200.0,18.1774,18.1905,18.1512,18.1512,85200.0
2012-01-18 11:00:00,27.71,27.72,27.7,27.72,48000.0,18.1512,18.1578,18.1447,18.1578,48000.0
2012-01-18 11:10:00,27.72,27.73,27.7,27.7,33400.0,18.1578,18.1643,18.1447,18.1447,33400.0
2012-01-18 11:20:00,27.7,27.75,27.7,27.73,20200.0,18.1447,18.1774,18.1447,18.1643,20200.0
2012-01-18 11:30:00,27.73,27.81,27.73,27.81,87600.0,18.1643,18.2167,18.1643,18.2167,87600.0
2012-01-18 11:40:00,27.81,27.83,27.81,27.82,13000.0,18.2167,18.2298,18.2167,18.2233,13000.0
2012-01-18 11:50:00,27.82,27.83,27.8,27.83,53400.0,18.2233,18.2298,18.2102,18.2298,53400.0
2012-01-18 12:00:00,27.83,27.83,27.8,27.8,28800.0,18.2298,18.2298,18.2102,18.2102,28800.0
2012-01-18 12:10:00,27.8,27.82,27.78,27.79,20200.0,18.2102,18.2233,18.1971,18.2036,20200.0
2012-01-18 12:20:00,27.79,27.81,27.79,27.8,37200.0,18.2036,18.2167,18.2036,18.2102,37200.0
2012-01-18 12:30:00,27.79,27.81,27.79,27.79,13800.0,18.2036,18.2167,18.2036,18.2036,13800.0
2012-01-18 12:40:00,27.79,27.8,27.78,27.78,22600.0,18.2036,18.2102,18.1971,18.1971,22600.0
2012-01-18 12:50:00,27.78,27.8,27.77,27.8,57600.0,18.1971,18.2102,18.1905,18.2102,57600.0
2012-01-18 13:00:00,27.8,27.8,27.79,27.8,17800.0,18.2102,18.2102,18.2036,18.2102,17800.0
2012-01-18 13:10:00,27.8,27.81,27.79,27.79,16800.0,18.2102,18.2167,18.2036,18.2036,16800.0
2012-01-18 13:20:00,27.79,27.8,27.78,27.8,10800.0,18.2036,18.2102,18.1971,18.2102,10800.0
2012-01-18 13:30:00,27.8,27.81,27.77,27.77,19400.0,18.2102,18.2167,18.1905,18.1905,19400.0
2012-01-18 13:40:00,27.77,27.79,27.75,27.75,59000.0,18.1905,18.2036,18.1774,18.1774,59000.0
2012-01-18 13:50:00,27.76,27.76,27.72,27.72,18000.0,18.184,18.184,18.1578,18.1578,18000.0
2012-01-18 14:00:00,27.73,27.77,27.73,27.77,16200.0,18.1643,18.1905,18.1643,18.1905,16200.0
2012-01-18 14:10:00,27.77,27.8,27.75,27.78,55000.0,18.1905,18.2102,18.1774,18.1971,55000.0
2012-01-18 14:20:00,27.79,27.79,27.77,27.78,13400.0,18.2036,18.2036,18.1905,18.1971,13400.0
2012-01-18 14:30:00,27.79,27.79,27.75,27.75,35600.0,18.2036,18.2036,18.1774,18.1774,35600.0
2012-01-18 14:40:00,27.75,27.75,27.73,27.75,38600.0,18.1774,18.1774,18.1643,18.1774,38600.0
2012-01-18 14:50:00,27.74,27.74,27.71,27.72,40600.0,18.1709,18.1709,18.1512,18.1578,40600.0
2012-01-18 15:00:00,27.72,27.74,27.72,27.74,44800.0,18.1578,18.1709,18.1578,18.1709,44800.0
2012-01-18 15:10:00,27.74,27.75,27.73,27.75,100400.0,18.1709,18.1774,18.1643,18.1774,100400.0
2012-01-18 15:20:00,27.75,27.81,27.75,27.79,39200.0,18.1774,18.2167,18.1774,18.2036,39200.0
2012-01-18 15:30:00,27.79,27.79,27.75,27.77,52400.0,18.2036,18.2036,18.1774,18.1905,52400.0
2012-01-18 15:40:00,27.77,27.78,27.77,27.77,74800.0,18.1905,18.1971,18.1905,18.1905,74800.0
2012-01-18 15:50:00,27.78,27.81,27.75,27.78,151200.0,18.1971,18.2167,18.1774,18.1971,151200.0
2012-01-19 09:30:00,27.85,27.85,27.66,27.67,50800.0,18.2429,18.2429,18.1185,18.125,50800.0
2012-01-19 09:40:00,27.68,27.71,27.64,27.65,26200.0,18.1316,18.1512,18.1054,18.1119,26200.0
2012-01-19 09:50:00,27.65,27.66,27.6,27.6,54800.0,18.1119,18.1185,18.0792,18.0792,54800.0
2012-01-19 10:00:00,27.6,27.61,27.56,27.61,59000.0,18.0792,18.0857,18.053,18.0857,59000.0
2012-01-19 10:10:00,27.61,27.64,27.6,27.64,131800.0,18.0857,18.1054,18.0792,18.1054,131800.0
2012-01-19 10:20:00,27.64,27.7,27.64,27.69,28600.0,18.1054,18.1447,18.1054,18.1381,28600.0
2012-01-19 10:30:00,27.7,27.77,27.7,27.77,27200.0,18.1447,18.1905,18.1447,18.1905,27200.0
2012-01-19 10:40:00,27.77,27.81,27.77,27.78,35800.0,18.1905,18.2167,18.1905,18.1971,35800.0
2012-01-19 10:50:00,27.79,27.82,27.77,27.79,59000.0,18.2036,18.2233,18.1905,18.2036,59000.0
2012-01-19 11:00:00,27.79,27.79,27.71,27.71,21600.0,18.2036,18.2036,18.1512,18.1512,21600.0
2012-01-19 11:10:00,27.71,27.72,27.69,27.7,28600.0,18.1512,18.1578,18.1381,18.1447,28600.0
2012-01-19 11:20:00,27.7,27.73,27.68,27.7,40200.0,18.1447,18.1643,18.1316,18.1447,40200.0
2012-01-19 11:30:00,27.7,27.73,27.68,27.73,50600.0,18.1447,18.1643,18.1316,18.1643,50600.0
2012-01-19 11:40:00,27.73,27.74,27.7,27.71,40200.0,18.1643,18.1709,18.1447,18.1512,40200.0
2012-01-19 11:50:00,27.71,27.73,27.69,27.71,23000.0,18.1512,18.1643,18.1381,18.1512,23000.0
2012-01-19 12:00:00,27.7,27.73,27.68,27.68,21000.0,18.1447,18.1643,18.1316,18.1316,21000.0
2012-01-19 12:10:00,27.68,27.7,27.65,27.66,22400.0,18.1316,18.1447,18.1119,18.1185,22400.0
2012-01-19 12:20:00,27.66,27.68,27.64,27.68,39400.0,18.1185,18.1316,18.1054,18.1316,39400.0
2012-01-19 12:30:00,27.68,27.7,27.66,27.7,47600.0,18.1316,18.1447,18.1185,18.1447,47600.0
2012-01-19 12:40:00,27.7,27.72,27.69,27.72,22000.0,18.1447,18.1578,18.1381,18.1578,22000.0
2012-01-19 12:50:00,27.72,27.72,27.68,27.7,20400.0,18.1578,18.1578,18.1316,18.1447,20400.0
2012-01-19 13:00:00,27.7,27.75,27.68,27.75,30400.0,18.1447,18.1774,18.1316,18.1774,30400.0
2012-01-19 13:10:00,27.74,27.74,27.72,27.72,19600.0,18.1709,18.1709,18.1578,18.1578,19600.0
2012-01-19 13:20:00,27.72,27.74,27.72,27.73,11800.0,18.1578,18.1709,18.1578,18.1643,11800.0
2012-01-19 13:30:00,27.73,27.74,27.71,27.73,16800.0,18.1643,18.1709,18.1512,18.1643,16800.0
2012-01-19 13:40:00,27.73,27.77,27.73,27.75,34200.0,18.1643,18.1905,18.1643,18.1774,34200.0
2012-01-19 13:50:00,27.74,27.76,27.7,27.71,23600.0,18.1709,18.184,18.1447,18.1512,23600.0
2012-01-19 14:00:00,27.71,27.75,27.71,27.74,22800.0,18.1512,18.1774,18.1512,18.1709,22800.0
2012-01-19 14:10:00,27.74,27.75,27.74,27.75,34000.0,18.1709,18.1774,18.1709,18.1774,34000.0
2012-01-19 14:20:00,27.75,27.76,27.74,27.75,29600.0,18.1774,18.184,18.1709,18.1774,29600.0
2012-01-19 14:30:00,27.75,27.77,27.73,27.77,36200.0,18.1774,18.1905,18.1643,18.1905,36200.0
2012-01-19 14:40:00,27.77,27.79,27.75,27.75,42600.0,18.1905,18.2036,18.1774,18.1774,42600.0
2012-01-19 14:50:00,27.75,27.78,27.74,27.75,42600.0,18.1774,18.1971,18.1709,18.1774,42600.0
2012-01-19 15:00:00,27.75,27.75,27.73,27.74,60400.0,18.1774,18.1774,18.1643,18.1709,60400.0
2012-01-19 15:10:00,27.74,27.77,27.74,27.75,54200.0,18.1709,18.1905,18.1709,18.1774,54200.0
2012-01-19 15:20:00,27.75,27.79,27.75,27.76,63200.0,18.1774,18.2036,18.1774,18.184,63200.0
2012-01-19 15:30:00,27.77,27.79,27.75,27.78,62400.0,18.1905,18.2036,18.1774,18.1971,62400.0
2012-01-19 15:40:00,27.78,27.81,27.77,27.78,100600.0,18.1971,18.2167,18.1905,18.1971,100600.0
2012-01-19 15:50:00,27.78,27.84,27.78,27.82,281200.0,18.1971,18.2364,18.1971,18.2233,281200.0
2012-01-20 09:30:00,27.85,27.94,27.85,27.86,335400.0,18.2429,18.3019,18.2429,18.2495,335400.0
2012-01-20 09:40:00,27.86,27.89,27.81,27.83,41400.0,18.2495,18.2691,18.2167,18.2298,41400.0
2012-01-20 09:50:00,27.81,27.86,27.81,27.83,33400.0,18.2167,18.2495,18.2167,18.2298,33400.0
2012-01-20 10:00:00,27.85,27.86,27.82,27.86,48000.0,18.2429,18.2495,18.2233,18.2495,48000.0
2012-01-20 10:10:00,27.86,27.9,27.85,27.88,37800.0,18.2495,18.2757,18.2429,18.2626,37800.0
2012-01-20 10:20:00,27.87,27.92,27.87,27.91,50400.0,18.256,18.2888,18.256,18.2822,50400.0
2012-01-20 10:30:00,27.9,27.95,27.9,27.93,59600.0,18.2757,18.3084,18.2757,18.2953,59600.0
2012-01-20 10:40:00,27.93,27.94,27.88,27.92,45400.0,18.2953,18.3019,18.2626,18.2888,45400.0
2012-01-20 10:50:00,27.93,27.98,27.93,27.98,33400.0,18.2953,18.3281,18.2953,18.3281,33400.0
2012-01-20 11:00:00,27.98,27.98,27.93,27.93,48800.0,18.3281,18.3281,18.2953,18.2953,48800.0
2012-01-20 11:10:00,27.93,27.98,27.93,27.98,106600.0,18.2953,18.3281,18.2953,18.3281,106600.0
2012-01-20 11:20:00,27.98,27.99,27.96,27.97,40000.0,18.3281,18.3346,18.315,18.3215,40000.0
2012-01-20 11:30:00,27.97,27.97,27.93,27.96,68800.0,18.3215,18.3215,18.2953,18.315,68800.0
2012-01-20 11:40:00,27.96,27.96,27.93,27.96,39000.0,18.315,18.315,18.2953,18.315,39000.0
2012-01-20 11:50:00,27.96,28.0,27.96,27.99,28000.0,18.315,18.3412,18.315,18.3346,28000.0
2012-01-20 12:00:00,28.0,28.03,28.0,28.02,27400.0,18.3412,18.3608,18.3412,18.3543,27400.0
2012-01-20 12:10:00,28.02,28.05,28.02,28.05,27600.0,18.3543,18.374,18.3543,18.374,27600.0
2012-01-20 12:20:00,28.05,28.07,28.03,28.04,95800.0,18.374,18.3871,18.3608,18.3674,95800.0
2012-01-20 12:30:00,28.04,28.05,28.03,28.04,75400.0,18.3674,18.374,18.3608,18.3674,75400.0
2012-01-20 12:40:00,28.04,28.05,28.02,28.04,67800.0,18.3674,18.374,18.3543,18.3674,67800.0
2012-01-20 12:50:00,28.03,28.05,28.03,28.04,123200.0,18.3608,18.374,18.3608,18.3674,123200.0
2012-01-20 13:00:00,28.04,28.05,28.03,28.05,84400.0,18.3674,18.374,18.3608,18.374,84400.0
2012-01-20 13:10:00,28.04,28.09,28.04,28.09,30400.0,18.3674,18.4002,18.3674,18.4002,30400.0
2012-01-20 13:20:00,28.09,28.14,28.09,28.14,71200.0,18.4002,18.4329,18.4002,18.4329,71200.0
2012-01-20 13:30:00,28.14,28.14,28.11,28.12,65800.0,18.4329,18.4329,18.4133,18.4198,65800.0
2012-01-20 13:40:00,28.11,28.15,28.11,28.13,33800.0,18.4133,18.4395,18.4133,18.4264,33800.0
2012-01-20 13:50:00,28.13,28.15,28.13,28.15,25000.0,18.4264,18.4395,18.4264,18.4395,25000.0
2012-01-20 14:00:00,28.15,28.15,28.09,28.1,72400.0,18.4395,18.4395,18.4002,18.4067,72400.0
2012-01-20 14:10:00,28.1,28.11,28.09,28.09,35200.0,18.4067,18.4133,18.4002,18.4002,35200.0
2012-01-20 14:20:00,28.1,28.1,28.06,28.06,54200.0,18.4067,18.4067,18.3805,18.3805,54200.0
2012-01-20 14:30:00,28.06,28.08,28.05,28.06,60800.0,18.3805,18.3936,18.374,18.3805,60800.0
2012-01-20 14:40:00,28.05,28.08,28.04,28.06,54600.0,18.374,18.3936,18.3674,18.3805,54600.0
2012-01-20 14:50:00,28.06,28.06,28.05,28.06,32800.0,18.3805,18.3805,18.374,18.3805,32800.0
2012-01-20 15:00:00,28.06,28.11,28.06,28.11,65400.0,18.3805,18.4133,18.3805,18.4133,65400.0
2012-01-20 15:10:00,28.11,28.18,28.1,28.18,99400.0,18.4133,18.4591,18.4067,18.4591,99400.0
2012-01-20 15:20:00,28.18,28.2,28.17,28.17,70600.0,18.4591,18.4722,18.4526,18.4526,70600.0
2012-01-20 15:30:00,28.17,28.17,28.11,28.13,124400.0,18.4526,18.4526,18.4133,18.4264,124400.0
2012-01-20 15:40:00,28.13,28.14,28.09,28.14,111800.0,18.4264,18.4329,18.4002,18.4329,111800.0
2012-01-20 15:50:00,28.14,28.16,28.11,28.15,239600.0,18.4329,18.446,18.4133,18.4395,239600.0
2012-01-23 09:30:00,28.09,28.28,28.09,28.26,46000.0,18.4002,18.5246,18.4002,18.5115,46000.0
2012-01-23 09:40:00,28.27,28.29,28.22,28.28,74800.0,18.5181,18.5312,18.4853,18.5246,74800.0
2012-01-23 09:50:00,28.28,28.3,28.17,28.24,86400.0,18.5246,18.5377,18.4526,18.4984,86400.0
2012-01-23 10:00:00,28.24,28.27,28.22,28.24,59600.0,18.4984,18.5181,18.4853,18.4984,59600.0
2012-01-23 10:10:00,28.23,28.24,28.2,28.21,31200.0,18.4919,18.4984,18.4722,18.4788,31200.0
2012-01-23 10:20:00,28.21,28.22,28.18,28.2,40400.0,18.4788,18.4853,18.4591,18.4722,40400.0
2012-01-23 10:30:00,28.2,28.2,28.15,28.18,39600.0,18.4722,18.4722,18.4395,18.4591,39600.0
2012-01-23 10:40:00,28.18,28.18,28.11,28.11,52800.0,18.4591,18.4591,18.4133,18.4133,52800.0
2012-01-23 10:50:00,28.12,28.13,28.11,28.13,50200.0,18.4198,18.4264,18.4133,18.4264,50200.0
2012-01-23 11:00:00,28.14,28.15,28.09,28.12,53200.0,18.4329,18.4395,18.4002,18.4198,53200.0
2012-01-23 11:10:00,28.12,28.12,28.09,28.09,28200.0,18.4198,18.4198,18.4002,18.4002,28200.0
2012-01-23 11:20:00,28.1,28.11,28.08,28.08,48200.0,18.4067,18.4133,18.3936,18.3936,48200.0
2012-01-23 11:30:00,28.08,28.08,28.03,28.04,45000.0,18.3936,18.3936,18.3608,18.3674,45000.0
2012-01-23 11:40:00,28.04,28.06,28.02,28.05,60000.0,18.3674,18.3805,18.3543,18.374,60000.0
2012-01-23 11:50:00,28.06,28.08,28.04,28.06,24000.0,18.3805,18.3936,18.3674,18.3805,24000.0
2012-01-23 12:00:00,28.06,28.07,28.0,28.0,51800.0,18.3805,18.3871,18.3412,18.3412,51800.0
2012-01-23 12:10:00,28.0,28.03,27.98,28.0,58000.0,18.3412,18.3608,18.3281,18.3412,58000.0
2012-01-23 12:20:00,28.0,28.0,27.98,28.0,19800.0,18.3412,18.3412,18.3281,18.3412,19800.0
2012-01-23 12:30:00,28.0,28.0,27.99,27.99,26400.0,18.3412,18.3412,18.3346,18.3346,26400.0
2012-01-23 12:40:00,28.0,28.01,27.99,27.99,13600.0,18.3412,18.3477,18.3346,18.3346,13600.0
2012-01-23 12:50:00,27.99,28.0,27.98,27.98,14800.0,18.3346,18.3412,18.3281,18.3281,14800.0
2012-01-23 13:00:00,27.99,28.04,27.98,28.0,158800.0,18.3346,18.3674,18.3281,18.3412,158800.0
2012-01-23 13:10:00,27.99,28.02,27.99,28.01,37600.0,18.3346,18.3543,18.3346,18.3477,37600.0
2012-01-23 13:20:00,28.01,28.04,28.0,28.03,20000.0,18.3477,18.3674,18.3412,18.3608,20000.0
2012-01-23 13:30:00,28.04,28.07,28.02,28.03,33200.0,18.3674,18.3871,18.3543,18.3608,33200.0
2012-01-23 13:40:00,28.04,28.05,28.02,28.03,22600.0,18.3674,18.374,18.3543,18.3608,22600.0
2012-01-23 13:50:00,28.03,28.03,28.0,28.01,22000.0,18.3608,18.3608,18.3412,18.3477,22000.0
2012-01-23 14:00:00,28.0,28.03,28.0,28.03,114600.0,18.3412,18.3608,18.3412,18.3608,114600.0
2012-01-23 14:10:00,28.03,28.09,28.02,28.06,84600.0,18.3608,18.4002,18.3543,18.3805,84600.0
2012-01-23 14:20:00,28.06,28.09,28.05,28.08,30000.0,18.3805,18.4002,18.374,18.3936,30000.0
2012-01-23 14:30:00,28.08,28.11,28.08,28.1,16600.0,18.3936,18.4133,18.3936,18.4067,16600.0
2012-01-23 14:40:00,28.1,28.1,28.06,28.07,23600.0,18.4067,18.4067,18.3805,18.3871,23600.0
2012-01-23 14:50:00,28.07,28.11,28.05,28.1,54000.0,18.3871,18.4133,18.374,18.4067,54000.0
2012-01-23 15:00:00,28.09,28.15,28.09,28.15,70000.0,18.4002,18.4395,18.4002,18.4395,70000.0
2012-01-23 15:10:00,28.15,28.19,28.13,28.18,44800.0,18.4395,18.4657,18.4264,18.4591,44800.0
2012-01-23 15:20:00,28.18,28.21,28.17,28.19,43200.0,18.4591,18.4788,18.4526,18.4657,43200.0
2012-01-23 15:30:00,28.18,28.19,28.12,28.15,72800.0,18.4591,18.4657,18.4198,18.4395,72800.0
2012-01-23 15:40:00,28.15,28.18,28.13,28.14,185600.0,18.4395,18.4591,18.4264,18.4329,185600.0
2012-01-23 15:50:00,28.14,28.15,28.11,28.11,160600.0,18.4329,18.4395,18.4133,18.4133,160600.0
2012-01-24 09:30:00,28.07,28.13,27.96,27.96,75000.0,18.3871,18.4264,18.315,18.315,75000.0
2012-01-24 09:40:00,27.95,28.0,27.93,27.98,54800.0,18.3084,18.3412,18.2953,18.3281,54800.0
2012-01-24 09:50:00,27.98,28.03,27.96,27.97,72400.0,18.3281,18.3608,18.315,18.3215,72400.0
2012-01-24 10:00:00,27.98,27.99,27.9,27.91,77200.0,18.3281,18.3346,18.2757,18.2822,77200.0
2012-01-24 10:10:00,27.91,27.96,27.9,27.93,91000.0,18.2822,18.315,18.2757,18.2953,91000.0
2012-01-24 10:20:00,27.93,27.99,27.93,27.98,59400.0,18.2953,18.3346,18.2953,18.3281,59400.0
2012-01-24 10:30:00,27.98,28.0,27.97,27.99,69200.0,18.3281,18.3412,18.3215,18.3346,69200.0
2012-01-24 10:40:00,27.99,28.0,27.93,27.93,58200.0,18.3346,18.3412,18.2953,18.2953,58200.0
2012-01-24 10:50:00,27.93,27.96,27.91,27.94,30200.0,18.2953,18.315,18.2822,18.3019,30200.0
2012-01-24 11:00:00,27.95,28.02,27.95,28.01,57000.0,18.3084,18.3543,18.3084,18.3477,57000.0
2012-01-24 11:10:00,28.0,28.08,28.0,28.03,44200.0,18.3412,18.3936,18.3412,18.3608,44200.0
2012-01-24 11:20:00,28.03,28.08,28.02,28.05,62000.0,18.3608,18.3936,18.3543,18.374,62000.0
2012-01-24 11:30:00,28.06,28.08,28.04,28.06,55800.0,18.3805,18.3936,18.3674,18.3805,55800.0
2012-01-24 11:40:00,28.06,28.06,28.03,28.05,45000.0,18.3805,18.3805,18.3608,18.374,45000.0
2012-01-24 11:50:00,28.05,28.07,28.03,28.06,31600.0,18.374,18.3871,18.3608,18.3805,31600.0
2012-01-24 12:00:00,28.06,28.07,28.03,28.03,40600.0,18.3805,18.3871,18.3608,18.3608,40600.0
2012-01-24 12:10:00,28.03,28.03,28.0,28.0,41800.0,18.3608,18.3608,18.3412,18.3412,41800.0
2012-01-24 12:20:00,28.0,28.0,27.99,28.0,35800.0,18.3412,18.3412,18.3346,18.3412,35800.0
2012-01-24 12:30:00,28.0,28.01,27.99,28.0,69000.0,18.3412,18.3477,18.3346,18.3412,69000.0
2012-01-24 12:40:00,28.0,28.0,27.98,28.0,28600.0,18.3412,18.3412,18.3281,18.3412,28600.0
2012-01-24 12:50:00,28.0,28.0,27.98,27.99,26800.0,18.3412,18.3412,18.3281,18.3346,26800.0
2012-01-24 13:00:00,27.99,28.0,27.98,28.0,41200.0,18.3346,18.3412,18.3281,18.3412,41200.0
2012-01-24 13:10:00,28.0,28.0,27.98,27.98,28400.0,18.3412,18.3412,18.3281,18.3281,28400.0
2012-01-24 13:20:00,27.98,28.0,27.96,28.0,85800.0,18.3281,18.3412,18.315,18.3412,85800.0
2012-01-24 13:30:00,28.0,28.0,27.99,28.0,30600.0,18.3412,18.3412,18.3346,18.3412,30600.0
2012-01-24 13:40:00,28.0,28.0,27.99,28.0,27000.0,18.3412,18.3412,18.3346,18.3412,27000.0
2012-01-24 13:50:00,28.0,28.0,27.98,28.0,33400.0,18.3412,18.3412,18.3281,18.3412,33400.0
2012-01-24 14:00:00,28.0,28.0,27.99,28.0,28600.0,18.3412,18.3412,18.3346,18.3412,28600.0
2012-01-24 14:10:00,28.0,28.0,27.98,27.98,23200.0,18.3412,18.3412,18.3281,18.3281,23200.0
2012-01-24 14:20:00,27.98,27.99,27.95,27.97,21600.0,18.3281,18.3346,18.3084,18.3215,21600.0
2012-01-24 14:30:00,27.98,28.0,27.97,28.0,36400.0,18.3281,18.3412,18.3215,18.3412,36400.0
2012-01-24 14:40:00,28.0,28.01,27.98,27.99,32000.0,18.3412,18.3477,18.3281,18.3346,32000.0
2012-01-24 14:50:00,27.99,28.02,27.99,28.02,67600.0,18.3346,18.3543,18.3346,18.3543,67600.0
2012-01-24 15:00:00,28.02,28.05,28.0,28.04,49200.0,18.3543,18.374,18.3412,18.3674,49200.0
2012-01-24 15:10:00,28.04,28.05,28.03,28.04,65600.0,18.3674,18.374,18.3608,18.3674,65600.0
2012-01-24 15:20:00,28.04,28.09,28.04,28.08,66800.0,18.3674,18.4002,18.3674,18.3936,66800.0
2012-01-24 15:30:00,28.08,28.08,28.04,28.06,84200.0,18.3936,18.3936,18.3674,18.3805,84200.0
2012-01-24 15:40:00,28.06,28.11,28.05,28.11,143000.0,18.3805,18.4133,18.374,18.4133,143000.0
2012-01-24 15:50:00,28.11,28.11,28.07,28.11,208400.0,18.4133,18.4133,18.3871,18.4133,208400.0
2012-01-25 09:30:00,27.98,28.0,27.9,27.95,61000.0,18.3281,18.3412,18.2757,18.3084,61000.0
2012-01-25 09:40:00,27.95,27.95,27.86,27.9,61000.0,18.3084,18.3084,18.2495,18.2757,61000.0
2012-01-25 09:50:00,27.9,27.97,27.89,27.92,71800.0,18.2757,18.3215,18.2691,18.2888,71800.0
2012-01-25 10:00:00,27.91,27.95,27.86,27.95,40800.0,18.2822,18.3084,18.2495,18.3084,40800.0
2012-01-25 10:10:00,27.95,27.95,27.86,27.86,30800.0,18.3084,18.3084,18.2495,18.2495,30800.0
2012-01-25 10:20:00,27.86,27.91,27.86,27.86,87400.0,18.2495,18.2822,18.2495,18.2495,87400.0
2012-01-25 10:30:00,27.86,27.93,27.86,27.93,66600.0,18.2495,18.2953,18.2495,18.2953,66600.0
2012-01-25 10:40:00,27.93,28.0,27.93,28.0,23600.0,18.2953,18.3412,18.2953,18.3412,23600.0
2012-01-25 10:50:00,27.99,28.0,27.93,27.95,18800.0,18.3346,18.3412,18.2953,18.3084,18800.0
2012-01-25 11:00:00,27.95,27.97,27.93,27.95,86000.0,18.3084,18.3215,18.2953,18.3084,86000.0
2012-01-25 11:10:00,27.95,27.98,27.93,27.94,31400.0,18.3084,18.3281,18.2953,18.3019,31400.0
2012-01-25 11:20:00,27.95,27.99,27.93,27.99,35000.0,18.3084,18.3346,18.2953,18.3346,35000.0
2012-01-25 11:30:00,27.99,27.99,27.97,27.98,12200.0,18.3346,18.3346,18.3215,18.3281,12200.0
2012-01-25 11:40:00,27.98,28.01,27.95,27.96,28000.0,18.3281,18.3477,18.3084,18.315,28000.0
2012-01-25 11:50:00,27.95,27.97,27.95,27.97,12600.0,18.3084,18.3215,18.3084,18.3215,12600.0
2012-01-25 12:00:00,27.96,28.0,27.96,27.99,19000.0,18.315,18.3412,18.315,18.3346,19000.0
2012-01-25 12:10:00,27.98,27.98,27.96,27.98,12600.0,18.3281,18.3281,18.315,18.3281,12600.0
2012-01-25 12:20:00,27.98,28.06,27.97,28.02,28200.0,18.3281,18.3805,18.3215,18.3543,28200.0
2012-01-25 12:30:00,28.02,28.13,28.0,28.11,34000.0,18.3543,18.4264,18.3412,18.4133,34000.0
2012-01-25 12:40:00,28.11,28.16,28.06,28.15,56200.0,18.4133,18.446,18.3805,18.4395,56200.0
2012-01-25 12:50:00,28.15,28.25,28.14,28.23,74000.0,18.4395,18.505,18.4329,18.4919,74000.0
2012-01-25 13:00:00,28.23,28.37,28.22,28.37,72000.0,18.4919,18.5836,18.4853,18.5836,72000.0
2012-01-25 13:10:00,28.37,28.45,28.36,28.41,97400.0,18.5836,18.636,18.577,18.6098,97400.0
2012-01-25 13:20:00,28.41,28.41,28.32,28.33,134200.0,18.6098,18.6098,18.5508,18.5574,134200.0
2012-01-25 13:30:00,28.33,28.36,28.28,28.32,42400.0,18.5574,18.577,18.5246,18.5508,42400.0
2012-01-25 13:40:00,28.33,28.36,28.32,28.36,28200.0,18.5574,18.577,18.5508,18.577,28200.0
2012-01-25 13:50:00,28.35,28.46,28.35,28.46,47000.0,18.5705,18.6425,18.5705,18.6425,47000.0
2012-01-25 14:00:00,28.47,28.48,28.41,28.43,55000.0,18.6491,18.6556,18.6098,18.6229,55000.0
2012-01-25 14:10:00,28.43,28.45,28.41,28.43,28800.0,18.6229,18.636,18.6098,18.6229,28800.0
2012-01-25 14:20:00,28.44,28.45,28.36,28.36,34400.0,18.6294,18.636,18.577,18.577,34400.0
2012-01-25 14:30:00,28.36,28.4,28.36,28.36,38600.0,18.577,18.6032,18.577,18.577,38600.0
2012-01-25 14:40:00,28.36,28.43,28.36,28.42,44200.0,18.577,18.6229,18.577,18.6163,44200.0
2012-01-25 14:50:00,28.42,28.48,28.42,28.46,35400.0,18.6163,18.6556,18.6163,18.6425,35400.0
2012-01-25 15:00:00,28.46,28.48,28.45,28.46,31200.0,18.6425,18.6556,18.636,18.6425,31200.0
2012-01-25 15:10:00,28.46,28.5,28.46,28.5,41200.0,18.6425,18.6687,18.6425,18.6687,41200.0
2012-01-25 15:20:00,28.5,28.52,28.49,28.52,67400.0,18.6687,18.6818,18.6622,18.6818,67400.0
2012-01-25 15:30:00,28.52,28.56,28.51,28.56,58400.0,18.6818,18.708,18.6753,18.708,58400.0
2012-01-25 15:40:00,28.55,28.61,28.55,28.59,100600.0,18.7015,18.7408,18.7015,18.7277,100600.0
2012-01-25 15:50:00,28.6,28.64,28.58,28.6,162000.0,18.7342,18.7604,18.7211,18.7342,162000.0
2012-01-26 09:30:00,28.75,28.86,28.64,28.72,300200.0,18.8325,18.9045,18.7604,18.8128,300200.0
2012-01-26 09:40:00,28.72,28.83,28.67,28.83,140400.0,18.8128,18.8849,18.7801,18.8849,140400.0
2012-01-26 09:50:00,28.83,28.86,28.78,28.85,91000.0,18.8849,18.9045,18.8521,18.898,91000.0
2012-01-26 10:00:00,28.83,28.86,28.76,28.85,86000.0,18.8849,18.9045,18.839,18.898,86000.0
2012-01-26 10:10:00,28.85,28.9,28.83,28.85,94200.0,18.898,18.9307,18.8849,18.898,94200.0
2012-01-26 10:20:00,28.85,28.86,28.75,28.86,127000.0,18.898,18.9045,18.8325,18.9045,127000.0
2012-01-26 10:30:00,28.86,28.89,28.85,28.89,59000.0,18.9045,18.9242,18.898,18.9242,59000.0
2012-01-26 10:40:00,28.89,28.94,28.85,28.9,77800.0,18.9242,18.9569,18.898,18.9307,77800.0
2012-01-26 10:50:00,28.9,28.95,28.9,28.93,90600.0,18.9307,18.9635,18.9307,18.9504,90600.0
2012-01-26 11:00:00,28.93,28.95,28.92,28.95,111000.0,18.9504,18.9635,18.9438,18.9635,111000.0
2012-01-26 11:10:00,28.96,29.0,28.94,28.99,77200.0,18.97,18.9962,18.9569,18.9897,77200.0
2012-01-26 11:20:00,29.0,29.0,28.99,29.0,57200.0,18.9962,18.9962,18.9897,18.9962,57200.0
2012-01-26 11:30:00,28.99,29.09,28.99,29.08,138200.0,18.9897,19.0552,18.9897,19.0486,138200.0
2012-01-26 11:40:00,29.09,29.17,29.08,29.16,78000.0,19.0552,19.1076,19.0486,19.101,78000.0
2012-01-26 11:50:00,29.16,29.17,29.14,29.15,47000.0,19.101,19.1076,19.0879,19.0945,47000.0
2012-01-26 12:00:00,29.14,29.18,29.11,29.18,64800.0,19.0879,19.1141,19.0683,19.1141,64800.0
2012-01-26 12:10:00,29.18,29.21,29.1,29.11,91200.0,19.1141,19.1338,19.0617,19.0683,91200.0
2012-01-26 12:20:00,29.11,29.16,29.11,29.15,47000.0,19.0683,19.101,19.0683,19.0945,47000.0
2012-01-26 12:30:00,29.15,29.15,29.13,29.14,23800.0,19.0945,19.0945,19.0814,19.0879,23800.0
2012-01-26 12:40:00,29.14,29.15,29.13,29.14,32800.0,19.0879,19.0945,19.0814,19.0879,32800.0
2012-01-26 12:50:00,29.14,29.15,29.13,29.13,30800.0,19.0879,19.0945,19.0814,19.0814,30800.0
2012-01-26 13:00:00,29.13,29.16,29.12,29.14,102400.0,19.0814,19.101,19.0748,19.0879,102400.0
2012-01-26 13:10:00,29.14,29.16,29.12,29.13,32400.0,19.0879,19.101,19.0748,19.0814,32400.0
2012-01-26 13:20:00,29.13,29.15,29.11,29.11,38400.0,19.0814,19.0945,19.0683,19.0683,38400.0
2012-01-26 13:30:00,29.11,29.11,29.0,29.01,46600.0,19.0683,19.0683,18.9962,19.0028,46600.0
2012-01-26 13:40:00,29.01,29.02,28.99,29.0,44800.0,19.0028,19.0093,18.9897,18.9962,44800.0
2012-01-26 13:50:00,29.0,29.02,28.98,29.02,30600.0,18.9962,19.0093,18.9831,19.0093,30600.0
2012-01-26 14:00:00,29.02,29.02,28.97,29.0,48600.0,19.0093,19.0093,18.9766,18.9962,48600.0
2012-01-26 14:10:00,29.0,29.0,28.95,28.97,36200.0,18.9962,18.9962,18.9635,18.9766,36200.0
2012-01-26 14:20:00,28.97,28.97,28.92,28.95,33800.0,18.9766,18.9766,18.9438,18.9635,33800.0
2012-01-26 14:30:00,28.95,29.0,28.94,29.0,54600.0,18.9635,18.9962,18.9569,18.9962,54600.0
2012-01-26 14:40:00,29.0,29.04,28.99,29.04,66600.0,18.9962,19.0224,18.9897,19.0224,66600.0
2012-01-26 14:50:00,29.04,29.08,29.03,29.03,98800.0,19.0224,19.0486,19.0159,19.0159,98800.0
2012-01-26 15:00:00,29.02,29.04,28.97,29.0,77600.0,19.0093,19.0224,18.9766,18.9962,77600.0
2012-01-26 15:10:00,29.0,29.0,28.97,28.98,48800.0,18.9962,18.9962,18.9766,18.9831,48800.0
2012-01-26 15:20:00,28.99,29.0,28.93,28.93,159400.0,18.9897,18.9962,18.9504,18.9504,159400.0
2012-01-26 15:30:00,28.93,29.01,28.93,29.0,117200.0,18.9504,19.0028,18.9504,18.9962,117200.0
2012-01-26 15:40:00,29.01,29.06,29.0,29.04,95000.0,19.0028,19.0355,18.9962,19.0224,95000.0
2012-01-26 15:50:00,29.04,29.1,29.03,29.09,155600.0,19.0224,19.0617,19.0159,19.0552,155600.0
2012-01-27 09:30:00,29.04,29.08,28.9,28.98,71600.0,19.0224,19.0486,18.9307,18.9831,71600.0
2012-01-27 09:40:00,28.97,28.98,28.9,28.9,59400.0,18.9766,18.9831,18.9307,18.9307,59400.0
2012-01-27 09:50:00,28.89,28.93,28.88,28.9,52400.0,18.9242,18.9504,18.9176,18.9307,52400.0
2012-01-27 10:00:00,28.91,28.92,28.83,28.86,102200.0,18.9373,18.9438,18.8849,18.9045,102200.0
2012-01-27 10:10:00,28.86,28.9,28.86,28.89,68800.0,18.9045,18.9307,18.9045,18.9242,68800.0
2012-01-27 10:20:00,28.89,28.99,28.86,28.93,61200.0,18.9242,18.9897,18.9045,18.9504,61200.0
2012-01-27 10:30:00,28.93,28.95,28.84,28.85,88200.0,18.9504,18.9635,18.8914,18.898,88200.0
2012-01-27 10:40:00,28.84,28.89,28.82,28.89,76800.0,18.8914,18.9242,18.8783,18.9242,76800.0
2012-01-27 10:50:00,28.89,28.91,28.84,28.86,103000.0,18.9242,18.9373,18.8914,18.9045,103000.0
2012-01-27 11:00:00,28.86,28.89,28.86,28.88,53000.0,18.9045,18.9242,18.9045,18.9176,53000.0
2012-01-27 11:10:00,28.88,28.91,28.86,28.86,40200.0,18.9176,18.9373,18.9045,18.9045,40200.0
2012-01-27 11:20:00,28.86,28.91,28.85,28.87,37200.0,18.9045,18.9373,18.898,18.9111,37200.0
2012-01-27 11:30:00,28.86,28.87,28.82,28.86,32600.0,18.9045,18.9111,18.8783,18.9045,32600.0
2012-01-27 11:40:00,28.85,28.85,28.8,28.8,41000.0,18.898,18.898,18.8652,18.8652,41000.0
2012-01-27 11:50:00,28.81,28.81,28.75,28.75,23800.0,18.8718,18.8718,18.8325,18.8325,23800.0
2012-01-27 12:00:00,28.75,28.8,28.75,28.75,44400.0,18.8325,18.8652,18.8325,18.8325,44400.0
2012-01-27 12:10:00,28.75,28.75,28.72,28.74,36000.0,18.8325,18.8325,18.8128,18.8259,36000.0
2012-01-27 12:20:00,28.73,28.76,28.71,28.71,17000.0,18.8194,18.839,18.8063,18.8063,17000.0
2012-01-27 12:30:00,28.71,28.73,28.7,28.72,22800.0,18.8063,18.8194,18.7997,18.8128,22800.0
2012-01-27 12:40:00,28.72,28.74,28.7,28.73,79400.0,18.8128,18.8259,18.7997,18.8194,79400.0
2012-01-27 12:50:00,28.73,28.73,28.64,28.65,50000.0,18.8194,18.8194,18.7604,18.767,50000.0
2012-01-27 13:00:00,28.65,28.67,28.64,28.66,42200.0,18.767,18.7801,18.7604,18.7735,42200.0
2012-01-27 13:10:00,28.65,28.68,28.64,28.68,67800.0,18.767,18.7866,18.7604,18.7866,67800.0
2012-01-27 13:20:00,28.67,28.68,28.64,28.66,24600.0,18.7801,18.7866,18.7604,18.7735,24600.0
2012-01-27 13:30:00,28.66,28.72,28.65,28.72,33400.0,18.7735,18.8128,18.767,18.8128,33400.0
2012-01-27 13:40:00,28.73,28.74,28.71,28.72,29600.0,18.8194,18.8259,18.8063,18.8128,29600.0
2012-01-27 13:50:00,28.71,28.73,28.69,28.72,31200.0,18.8063,18.8194,18.7932,18.8128,31200.0
2012-01-27 14:00:00,28.71,28.75,28.71,28.74,35800.0,18.8063,18.8325,18.8063,18.8259,35800.0
2012-01-27 14:10:00,28.73,28.75,28.72,28.74,42800.0,18.8194,18.8325,18.8128,18.8259,42800.0
2012-01-27 14:20:00,28.74,28.78,28.7,28.78,62800.0,18.8259,18.8521,18.7997,18.8521,62800.0
2012-01-27 14:30:00,28.77,28.82,28.74,28.82,72200.0,18.8456,18.8783,18.8259,18.8783,72200.0
2012-01-27 14:40:00,28.82,28.82,28.77,28.79,48800.0,18.8783,18.8783,18.8456,18.8587,48800.0
2012-01-27 14:50:00,28.78,28.82,28.77,28.81,48800.0,18.8521,18.8783,18.8456,18.8718,48800.0
2012-01-27 15:00:00,28.81,28.84,28.8,28.81,48800.0,18.8718,18.8914,18.8652,18.8718,48800.0
2012-01-27 15:10:00,28.81,28.86,28.8,28.85,47400.0,18.8718,18.9045,18.8652,18.898,47400.0
2012-01-27 15:20:00,28.85,28.88,28.84,28.86,69000.0,18.898,18.9176,18.8914,18.9045,69000.0
2012-01-27 15:30:00,28.86,28.92,28.84,28.91,122400.0,18.9045,18.9438,18.8914,18.9373,122400.0
2012-01-27 15:40:00,28.92,28.94,28.9,28.93,156000.0,18.9438,18.9569,18.9307,18.9504,156000.0
2012-01-27 15:50:00,28.92,28.92,28.81,28.84,195200.0,18.9438,18.9438,18.8718,18.8914,195200.0
2012-01-30 09:30:00,28.71,28.75,28.52,28.52,67600.0,18.8063,18.8325,18.6818,18.6818,67600.0
2012-01-30 09:40:00,28.52,28.57,28.48,28.54,86600.0,18.6818,18.7146,18.6556,18.6949,86600.0
2012-01-30 09:50:00,28.53,28.73,28.5,28.72,59400.0,18.6884,18.8194,18.6687,18.8128,59400.0
2012-01-30 10:00:00,28.73,28.73,28.59,28.61,56400.0,18.8194,18.8194,18.7277,18.7408,56400.0
2012-01-30 10:10:00,28.61,28.61,28.53,28.56,39000.0,18.7408,18.7408,18.6884,18.708,39000.0
2012-01-30 10:20:00,28.55,28.59,28.53,28.53,66600.0,18.7015,18.7277,18.6884,18.6884,66600.0
2012-01-30 10:30:00,28.52,28.58,28.52,28.55,47600.0,18.6818,18.7211,18.6818,18.7015,47600.0
2012-01-30 10:40:00,28.54,28.59,28.49,28.58,94000.0,18.6949,18.7277,18.6622,18.7211,94000.0
2012-01-30 10:50:00,28.59,28.63,28.56,28.6,59400.0,18.7277,18.7539,18.708,18.7342,59400.0
2012-01-30 11:00:00,28.59,28.63,28.55,28.62,66400.0,18.7277,18.7539,18.7015,18.7473,66400.0
2012-01-30 11:10:00,28.62,28.64,28.61,28.63,54800.0,18.7473,18.7604,18.7408,18.7539,54800.0
2012-01-30 11:20:00,28.63,28.65,28.61,28.63,62800.0,18.7539,18.767,18.7408,18.7539,62800.0
2012-01-30 11:30:00,28.61,28.63,28.58,28.59,31600.0,18.7408,18.7539,18.7211,18.7277,31600.0
2012-01-30 11:40:00,28.59,28.6,28.58,28.6,30000.0,18.7277,18.7342,18.7211,18.7342,30000.0
2012-01-30 11:50:00,28.59,28.68,28.59,28.68,55600.0,18.7277,18.7866,18.7277,18.7866,55600.0
2012-01-30 12:00:00,28.67,28.69,28.65,28.68,28800.0,18.7801,18.7932,18.767,18.7866,28800.0
2012-01-30 12:10:00,28.68,28.7,28.66,28.67,42000.0,18.7866,18.7997,18.7735,18.7801,42000.0
2012-01-30 12:20:00,28.67,28.7,28.66,28.66,19600.0,18.7801,18.7997,18.7735,18.7735,19600.0
2012-01-30 12:30:00,28.65,28.67,28.61,28.61,19400.0,18.767,18.7801,18.7408,18.7408,19400.0
2012-01-30 12:40:00,28.61,28.61,28.58,28.58,24600.0,18.7408,18.7408,18.7211,18.7211,24600.0
2012-01-30 12:50:00,28.58,28.58,28.55,28.56,32400.0,18.7211,18.7211,18.7015,18.708,32400.0
2012-01-30 13:00:00,28.56,28.58,28.55,28.56,31800.0,18.708,18.7211,18.7015,18.708,31800.0
2012-01-30 13:10:00,28.56,28.56,28.52,28.53,37200.0,18.708,18.708,18.6818,18.6884,37200.0
2012-01-30 13:20:00,28.53,28.53,28.51,28.52,28400.0,18.6884,18.6884,18.6753,18.6818,28400.0
2012-01-30 13:30:00,28.52,28.52,28.5,28.52,32200.0,18.6818,18.6818,18.6687,18.6818,32200.0
2012-01-30 13:40:00,28.52,28.57,28.52,28.56,52400.0,18.6818,18.7146,18.6818,18.708,52400.0
2012-01-30 13:50:00,28.56,28.56,28.54,28.54,28400.0,18.708,18.708,18.6949,18.6949,28400.0
2012-01-30 14:00:00,28.55,28.56,28.53,28.54,34800.0,18.7015,18.708,18.6884,18.6949,34800.0
2012-01-30 14:10:00,28.54,28.59,28.54,28.56,46600.0,18.6949,18.7277,18.6949,18.708,46600.0
2012-01-30 14:20:00,28.56,28.56,28.52,28.53,29800.0,18.708,18.708,18.6818,18.6884,29800.0
2012-01-30 14:30:00,28.53,28.53,28.51,28.52,30600.0,18.6884,18.6884,18.6753,18.6818,30600.0
2012-01-30 14:40:00,28.52,28.54,28.5,28.53,99200.0,18.6818,18.6949,18.6687,18.6884,99200.0
2012-01-30 14:50:00,28.53,28.54,28.5,28.5,44200.0,18.6884,18.6949,18.6687,18.6687,44200.0
2012-01-30 15:00:00,28.51,28.53,28.49,28.49,60400.0,18.6753,18.6884,18.6622,18.6622,60400.0
2012-01-30 15:10:00,28.5,28.5,28.47,28.48,68200.0,18.6687,18.6687,18.6491,18.6556,68200.0
2012-01-30 15:20:00,28.47,28.48,28.46,28.47,48200.0,18.6491,18.6556,18.6425,18.6491,48200.0
2012-01-30 15:30:00,28.48,28.49,28.44,28.45,68400.0,18.6556,18.6622,18.6294,18.636,68400.0
2012-01-30 15:40:00,28.45,28.46,28.42,28.46,101000.0,18.636,18.6425,18.6163,18.6425,101000.0
2012-01-30 15:50:00,28.46,28.5,28.46,28.48,180200.0,18.6425,18.6687,18.6425,18.6556,180200.0
2012-01-31 09:30:00,28.64,28.73,28.57,28.73,89200.0,18.7604,18.8194,18.7146,18.8194,89200.0
2012-01-31 09:40:00,28.73,28.82,28.72,28.74,65800.0,18.8194,18.8783,18.8128,18.8259,65800.0
2012-01-31 09:50:00,28.74,28.74,28.67,28.72,46600.0,18.8259,18.8259,18.7801,18.8128,46600.0
2012-01-31 10:00:00,28.72,28.72,28.43,28.46,123000.0,18.8128,18.8128,18.6229,18.6425,123000.0
2012-01-31 10:10:00,28.46,28.49,28.45,28.49,55200.0,18.6425,18.6622,18.636,18.6622,55200.0
2012-01-31 10:20:00,28.49,28.52,28.47,28.5,43800.0,18.6622,18.6818,18.6491,18.6687,43800.0
2012-01-31 10:30:00,28.5,28.53,28.46,28.49,82800.0,18.6687,18.6884,18.6425,18.6622,82800.0
2012-01-31 10:40:00,28.48,28.49,28.45,28.48,42200.0,18.6556,18.6622,18.636,18.6556,42200.0
2012-01-31 10:50:00,28.48,28.48,28.44,28.45,33800.0,18.6556,18.6556,18.6294,18.636,33800.0
2012-01-31 11:00:00,28.46,28.48,28.42,28.43,47000.0,18.6425,18.6556,18.6163,18.6229,47000.0
2012-01-31 11:10:00,28.43,28.46,28.4,28.44,39600.0,18.6229,18.6425,18.6032,18.6294,39600.0
2012-01-31 11:20:00,28.43,28.43,28.4,28.4,40000.0,18.6229,18.6229,18.6032,18.6032,40000.0
2012-01-31 11:30:00,28.41,28.43,28.4,28.41,29000.0,18.6098,18.6229,18.6032,18.6098,29000.0
2012-01-31 11:40:00,28.42,28.45,28.38,28.39,28200.0,18.6163,18.636,18.5901,18.5967,28200.0
2012-01-31 11:50:00,28.38,28.39,28.35,28.35,50600.0,18.5901,18.5967,18.5705,18.5705,50600.0
2012-01-31 12:00:00,28.35,28.37,28.34,28.37,49800.0,18.5705,18.5836,18.5639,18.5836,49800.0
2012-01-31 12:10:00,28.37,28.39,28.36,28.39,44800.0,18.5836,18.5967,18.577,18.5967,44800.0
2012-01-31 12:20:00,28.39,28.4,28.38,28.38,25200.0,18.5967,18.6032,18.5901,18.5901,25200.0
2012-01-31 12:30:00,28.38,28.4,28.36,28.4,70400.0,18.5901,18.6032,18.577,18.6032,70400.0
2012-01-31 12:40:00,28.39,28.4,28.36,28.37,29400.0,18.5967,18.6032,18.577,18.5836,29400.0
2012-01-31 12:50:00,28.36,28.38,28.35,28.35,28400.0,18.577,18.5901,18.5705,18.5705,28400.0
2012-01-31 13:00:00,28.36,28.39,28.35,28.39,33400.0,18.577,18.5967,18.5705,18.5967,33400.0
2012-01-31 13:10:00,28.39,28.4,28.38,28.39,33800.0,18.5967,18.6032,18.5901,18.5967,33800.0
2012-01-31 13:20:00,28.39,28.39,28.38,28.38,10400.0,18.5967,18.5967,18.5901,18.5901,10400.0
2012-01-31 13:30:00,28.38,28.39,28.33,28.33,36600.0,18.5901,18.5967,18.5574,18.5574,36600.0
2012-01-31 13:40:00,28.34,28.34,28.32,28.33,22800.0,18.5639,18.5639,18.5508,18.5574,22800.0
2012-01-31 13:50:00,28.32,28.33,28.31,28.31,27800.0,18.5508,18.5574,18.5443,18.5443,27800.0
2012-01-31 14:00:00,28.31,28.32,28.3,28.31,34800.0,18.5443,18.5508,18.5377,18.5443,34800.0
2012-01-31 14:10:00,28.31,28.32,28.3,28.31,40400.0,18.5443,18.5508,18.5377,18.5443,40400.0
2012-01-31 14:20:00,28.31,28.36,28.31,28.35,70600.0,18.5443,18.577,18.5443,18.5705,70600.0
2012-01-31 14:30:00,28.35,28.36,28.34,28.36,37800.0,18.5705,18.577,18.5639,18.577,37800.0
2012-01-31 14:40:00,28.36,28.37,28.35,28.36,40000.0,18.577,18.5836,18.5705,18.577,40000.0
2012-01-31 14:50:00,28.36,28.42,28.36,28.42,51600.0,18.577,18.6163,18.577,18.6163,51600.0
2012-01-31 15:00:00,28.42,28.43,28.41,28.43,43000.0,18.6163,18.6229,18.6098,18.6229,43000.0
2012-01-31 15:10:00,28.43,28.45,28.43,28.43,55400.0,18.6229,18.636,18.6229,18.6229,55400.0
2012-01-31 15:20:00,28.43,28.43,28.39,28.4,66200.0,18.6229,18.6229,18.5967,18.6032,66200.0
2012-01-31 15:30:00,28.4,28.42,28.38,28.38,62000.0,18.6032,18.6163,18.5901,18.5901,62000.0
2012-01-31 15:40:00,28.38,28.46,28.38,28.42,148000.0,18.5901,18.6425,18.5901,18.6163,148000.0
2012-01-31 15:50:00,28.42,28.45,28.4,28.43,254800.0,18.6163,18.636,18.6032,18.6229,254800.0
2012-02-01 09:30:00,28.8,28.81,28.57,28.71,90800.0,18.8652,18.8718,18.7146,18.8063,90800.0
2012-02-01 09:40:00,28.74,28.74,28.66,28.69,36000.0,18.8259,18.8259,18.7735,18.7932,36000.0
2012-02-01 09:50:00,28.69,28.73,28.67,28.73,273000.0,18.7932,18.8194,18.7801,18.8194,273000.0
2012-02-01 10:00:00,28.72,28.74,28.68,28.73,54400.0,18.8128,18.8259,18.7866,18.8194,54400.0
2012-02-01 10:10:00,28.74,28.78,28.74,28.75,41400.0,18.8259,18.8521,18.8259,18.8325,41400.0
2012-02-01 10:20:00,28.75,28.75,28.7,28.75,124600.0,18.8325,18.8325,18.7997,18.8325,124600.0
2012-02-01 10:30:00,28.74,28.8,28.74,28.78,49200.0,18.8259,18.8652,18.8259,18.8521,49200.0
2012-02-01 10:40:00,28.78,28.9,28.78,28.9,78600.0,18.8521,18.9307,18.8521,18.9307,78600.0
2012-02-01 10:50:00,28.9,28.93,28.89,28.92,55200.0,18.9307,18.9504,18.9242,18.9438,55200.0
2012-02-01 11:00:00,28.93,29.04,28.92,28.99,162800.0,18.9504,19.0224,18.9438,18.9897,162800.0
2012-02-01 11:10:00,28.99,28.99,28.88,28.93,87200.0,18.9897,18.9897,18.9176,18.9504,87200.0
2012-02-01 11:20:00,28.93,28.95,28.93,28.93,55000.0,18.9504,18.9635,18.9504,18.9504,55000.0
2012-02-01 11:30:00,28.93,28.96,28.93,28.95,43400.0,18.9504,18.97,18.9504,18.9635,43400.0
2012-02-01 11:40:00,28.95,28.95,28.87,28.89,67800.0,18.9635,18.9635,18.9111,18.9242,67800.0
2012-02-01 11:50:00,28.9,28.9,28.81,28.84,37400.0,18.9307,18.9307,18.8718,18.8914,37400.0
2012-02-01 12:00:00,28.83,28.84,28.81,28.81,42800.0,18.8849,18.8914,18.8718,18.8718,42800.0
2012-02-01 12:10:00,28.81,28.83,28.76,28.83,39200.0,18.8718,18.8849,18.839,18.8849,39200.0
2012-02-01 12:20:00,28.83,28.85,28.83,28.85,30800.0,18.8849,18.898,18.8849,18.898,30800.0
2012-02-01 12:30:00,28.85,28.85,28.81,28.83,53800.0,18.898,18.898,18.8718,18.8849,53800.0
2012-02-01 12:40:00,28.83,28.83,28.79,28.8,17600.0,18.8849,18.8849,18.8587,18.8652,17600.0
2012-02-01 12:50:00,28.8,28.82,28.8,28.82,23000.0,18.8652,18.8783,18.8652,18.8783,23000.0
2012-02-01 13:00:00,28.82,28.89,28.82,28.87,29400.0,18.8783,18.9242,18.8783,18.9111,29400.0
2012-02-01 13:10:00,28.88,28.89,28.85,28.86,23400.0,18.9176,18.9242,18.898,18.9045,23400.0
2012-02-01 13:20:00,28.86,28.88,28.84,28.85,25600.0,18.9045,18.9176,18.8914,18.898,25600.0
2012-02-01 13:30:00,28.85,28.9,28.84,28.88,33000.0,18.898,18.9307,18.8914,18.9176,33000.0
2012-02-01 13:40:00,28.88,28.89,28.86,28.88,27400.0,18.9176,18.9242,18.9045,18.9176,27400.0
2012-02-01 13:50:00,28.88,28.88,28.82,28.84,28800.0,18.9176,18.9176,18.8783,18.8914,28800.0
2012-02-01 14:00:00,28.84,28.85,28.82,28.85,21600.0,18.8914,18.898,18.8783,18.898,21600.0
2012-02-01 14:10:00,28.85,28.85,28.83,28.84,26000.0,18.898,18.898,18.8849,18.8914,26000.0
2012-02-01 14:20:00,28.84,28.85,28.82,28.83,24400.0,18.8914,18.898,18.8783,18.8849,24400.0
2012-02-01 14:30:00,28.83,28.86,28.82,28.86,30000.0,18.8849,18.9045,18.8783,18.9045,30000.0
2012-02-01 14:40:00,28.87,28.9,28.86,28.88,60200.0,18.9111,18.9307,18.9045,18.9176,60200.0
2012-02-01 14:50:00,28.88,28.91,28.86,28.86,65800.0,18.9176,18.9373,18.9045,18.9045,65800.0
2012-02-01 15:00:00,28.86,28.88,28.86,28.88,38800.0,18.9045,18.9176,18.9045,18.9176,38800.0
2012-02-01 15:10:00,28.88,28.92,28.88,28.9,62600.0,18.9176,18.9438,18.9176,18.9307,62600.0
2012-02-01 15:20:00,28.91,28.92,28.86,28.88,120400.0,18.9373,18.9438,18.9045,18.9176,120400.0
2012-02-01 15:30:00,28.88,28.9,28.87,28.9,53200.0,18.9176,18.9307,18.9111,18.9307,53200.0
2012-02-01 15:40:00,28.9,28.95,28.9,28.95,88400.0,18.9307,18.9635,18.9307,18.9635,88400.0
2012-02-01 15:50:00,28.95,28.95,28.89,28.9,147400.0,18.9635,18.9635,18.9242,18.9307,147400.0
2012-02-02 09:30:00,28.96,29.08,28.75,28.79,62000.0,18.97,19.0486,18.8325,18.8587,62000.0
2012-02-02 09:40:00,28.79,28.82,28.77,28.77,49200.0,18.8587,18.8783,18.8456,18.8456,49200.0
2012-02-02 09:50:00,28.76,28.77,28.7,28.74,51400.0,18.839,18.8456,18.7997,18.8259,51400.0
2012-02-02 10:00:00,28.73,28.79,28.71,28.79,46400.0,18.8194,18.8587,18.8063,18.8587,46400.0
2012-02-02 10:10:00,28.79,28.85,28.7,28.72,115600.0,18.8587,18.898,18.7997,18.8128,115600.0
2012-02-02 10:20:00,28.72,28.84,28.72,28.82,144000.0,18.8128,18.8914,18.8128,18.8783,144000.0
2012-02-02 10:30:00,28.82,28.83,28.8,28.82,67600.0,18.8783,18.8849,18.8652,18.8783,67600.0
2012-02-02 10:40:00,28.82,28.83,28.8,28.82,52800.0,18.8783,18.8849,18.8652,18.8783,52800.0
2012-02-02 10:50:00,28.82,28.84,28.8,28.81,50000.0,18.8783,18.8914,18.8652,18.8718,50000.0
2012-02-02 11:00:00,28.82,28.82,28.8,28.8,64200.0,18.8783,18.8783,18.8652,18.8652,64200.0
2012-02-02 11:10:00,28.81,28.85,28.8,28.83,44800.0,18.8718,18.898,18.8652,18.8849,44800.0
2012-02-02 11:20:00,28.82,28.87,28.82,28.87,23400.0,18.8783,18.9111,18.8783,18.9111,23400.0
2012-02-02 11:30:00,28.86,28.89,28.84,28.84,37600.0,18.9045,18.9242,18.8914,18.8914,37600.0
2012-02-02 11:40:00,28.83,28.83,28.82,28.83,23400.0,18.8849,18.8849,18.8783,18.8849,23400.0
2012-02-02 11:50:00,28.83,28.83,28.82,28.83,21400.0,18.8849,18.8849,18.8783,18.8849,21400.0
2012-02-02 12:00:00,28.83,28.83,28.79,28.79,29800.0,18.8849,18.8849,18.8587,18.8587,29800.0
2012-02-02 12:10:00,28.79,28.8,28.73,28.73,54400.0,18.8587,18.8652,18.8194,18.8194,54400.0
2012-02-02 12:20:00,28.74,28.77,28.73,28.77,41800.0,18.8259,18.8456,18.8194,18.8456,41800.0
2012-02-02 12:30:00,28.77,28.8,28.75,28.75,24600.0,18.8456,18.8652,18.8325,18.8325,24600.0
2012-02-02 12:40:00,28.75,28.77,28.74,28.75,29400.0,18.8325,18.8456,18.8259,18.8325,29400.0
2012-02-02 12:50:00,28.75,28.75,28.72,28.75,27600.0,18.8325,18.8325,18.8128,18.8325,27600.0
2012-02-02 13:00:00,28.75,28.76,28.71,28.73,22400.0,18.8325,18.839,18.8063,18.8194,22400.0
2012-02-02 13:10:00,28.72,28.74,28.71,28.73,29800.0,18.8128,18.8259,18.8063,18.8194,29800.0
2012-02-02 13:20:00,28.72,28.75,28.72,28.75,42800.0,18.8128,18.8325,18.8128,18.8325,42800.0
2012-02-02 13:30:00,28.75,28.78,28.75,28.77,19000.0,18.8325,18.8521,18.8325,18.8456,19000.0
2012-02-02 13:40:00,28.76,28.78,28.74,28.77,65000.0,18.839,18.8521,18.8259,18.8456,65000.0
2012-02-02 13:50:00,28.76,28.77,28.74,28.75,35600.0,18.839,18.8456,18.8259,18.8325,35600.0
2012-02-02 14:00:00,28.75,28.77,28.75,28.76,34800.0,18.8325,18.8456,18.8325,18.839,34800.0
2012-02-02 14:10:00,28.75,28.78,28.74,28.74,34000.0,18.8325,18.8521,18.8259,18.8259,34000.0
2012-02-02 14:20:00,28.75,28.75,28.74,28.75,26000.0,18.8325,18.8325,18.8259,18.8325,26000.0
2012-02-02 14:30:00,28.75,28.77,28.75,28.77,24000.0,18.8325,18.8456,18.8325,18.8456,24000.0
2012-02-02 14:40:00,28.77,28.77,28.75,28.75,41000.0,18.8456,18.8456,18.8325,18.8325,41000.0
2012-02-02 14:50:00,28.75,28.77,28.74,28.75,34600.0,18.8325,18.8456,18.8259,18.8325,34600.0
2012-02-02 15:00:00,28.75,28.77,28.74,28.75,46200.0,18.8325,18.8456,18.8259,18.8325,46200.0
2012-02-02 15:10:00,28.75,28.79,28.75,28.79,66600.0,18.8325,18.8587,18.8325,18.8587,66600.0
2012-02-02 15:20:00,28.79,28.82,28.78,28.81,37800.0,18.8587,18.8783,18.8521,18.8718,37800.0
2012-02-02 15:30:00,28.81,28.83,28.8,28.81,65800.0,18.8718,18.8849,18.8652,18.8718,65800.0
2012-02-02 15:40:00,28.81,28.83,28.8,28.83,79200.0,18.8718,18.8849,18.8652,18.8849,79200.0
2012-02-02 15:50:00,28.82,28.83,28.77,28.8,124600.0,18.8783,18.8849,18.8456,18.8652,124600.0
2012-02-03 09:30:00,29.02,29.12,28.93,28.98,60800.0,19.0093,19.0748,18.9504,18.9831,60800.0
2012-02-03 09:40:00,28.99,29.03,28.9,28.9,69600.0,18.9897,19.0159,18.9307,18.9307,69600.0
2012-02-03 09:50:00,28.89,28.97,28.86,28.97,51800.0,18.9242,18.9766,18.9045,18.9766,51800.0
2012-02-03 10:00:00,28.96,29.0,28.95,28.99,47400.0,18.97,18.9962,18.9635,18.9897,47400.0
2012-02-03 10:10:00,28.99,29.02,28.95,28.97,52600.0,18.9897,19.0093,18.9635,18.9766,52600.0
2012-02-03 10:20:00,28.97,29.01,28.97,29.0,34600.0,18.9766,19.0028,18.9766,18.9962,34600.0
2012-02-03 10:30:00,29.01,29.07,29.01,29.07,52800.0,19.0028,19.0421,19.0028,19.0421,52800.0
2012-02-03 10:40:00,29.06,29.11,29.05,29.11,42200.0,19.0355,19.0683,19.029,19.0683,42200.0
2012-02-03 10:50:00,29.1,29.11,29.07,29.07,28000.0,19.0617,19.0683,19.0421,19.0421,28000.0
2012-02-03 11:00:00,29.08,29.12,29.08,29.11,22600.0,19.0486,19.0748,19.0486,19.0683,22600.0
2012-02-03 11:10:00,29.11,29.11,29.07,29.08,16800.0,19.0683,19.0683,19.0421,19.0486,16800.0
2012-02-03 11:20:00,29.08,29.14,29.08,29.11,24800.0,19.0486,19.0879,19.0486,19.0683,24800.0
2012-02-03 11:30:00,29.11,29.14,29.11,29.11,59400.0,19.0683,19.0879,19.0683,19.0683,59400.0
2012-02-03 11:40:00,29.11,29.11,29.1,29.11,23200.0,19.0683,19.0683,19.0617,19.0683,23200.0
2012-02-03 11:50:00,29.1,29.14,29.1,29.13,41400.0,19.0617,19.0879,19.0617,19.0814,41400.0
2012-02-03 12:00:00,29.13,29.13,29.11,29.12,29400.0,19.0814,19.0814,19.0683,19.0748,29400.0
2012-02-03 12:10:00,29.11,29.11,29.08,29.09,29000.0,19.0683,19.0683,19.0486,19.0552,29000.0
2012-02-03 12:20:00,29.1,29.1,29.07,29.09,40200.0,19.0617,19.0617,19.0421,19.0552,40200.0
2012-02-03 12:30:00,29.09,29.09,29.05,29.06,34000.0,19.0552,19.0552,19.029,19.0355,34000.0
2012-02-03 12:40:00,29.06,29.09,29.04,29.08,64800.0,19.0355,19.0552,19.0224,19.0486,64800.0
2012-02-03 12:50:00,29.08,29.1,29.07,29.08,29400.0,19.0486,19.0617,19.0421,19.0486,29400.0
2012-02-03 13:00:00,29.08,29.09,29.07,29.08,42400.0,19.0486,19.0552,19.0421,19.0486,42400.0
2012-02-03 13:10:00,29.08,29.1,29.07,29.1,98400.0,19.0486,19.0617,19.0421,19.0617,98400.0
2012-02-03 13:20:00,29.1,29.11,29.07,29.07,70000.0,19.0617,19.0683,19.0421,19.0421,70000.0
2012-02-03 13:30:00,29.07,29.1,29.07,29.07,65400.0,19.0421,19.0617,19.0421,19.0421,65400.0
2012-02-03 13:40:00,29.07,29.09,29.07,29.09,98000.0,19.0421,19.0552,19.0421,19.0552,98000.0
2012-02-03 13:50:00,29.09,29.09,29.06,29.08,188000.0,19.0552,19.0552,19.0355,19.0486,188000.0
2012-02-03 14:00:00,29.08,29.09,29.05,29.08,117600.0,19.0486,19.0552,19.029,19.0486,117600.0
2012-02-03 14:10:00,29.07,29.17,29.05,29.13,168200.0,19.0421,19.1076,19.029,19.0814,168200.0
2012-02-03 14:20:00,29.14,29.15,29.13,29.14,54800.0,19.0879,19.0945,19.0814,19.0879,54800.0
2012-02-03 14:30:00,29.14,29.14,29.1,29.11,37800.0,19.0879,19.0879,19.0617,19.0683,37800.0
2012-02-03 14:40:00,29.11,29.15,29.1,29.15,38600.0,19.0683,19.0945,19.0617,19.0945,38600.0
2012-02-03 14:50:00,29.15,29.16,29.13,29.14,31400.0,19.0945,19.101,19.0814,19.0879,31400.0
2012-02-03 15:00:00,29.14,29.15,29.12,29.12,31800.0,19.0879,19.0945,19.0748,19.0748,31800.0
2012-02-03 15:10:00,29.12,29.14,29.11,29.12,51200.0,19.0748,19.0879,19.0683,19.0748,51200.0
2012-02-03 15:20:00,29.12,29.15,29.12,29.15,44600.0,19.0748,19.0945,19.0748,19.0945,44600.0
2012-02-03 15:30:00,29.15,29.16,29.13,29.15,47000.0,19.0945,19.101,19.0814,19.0945,47000.0
2012-02-03 15:40:00,29.15,29.17,29.13,29.14,84400.0,19.0945,19.1076,19.0814,19.0879,84400.0
2012-02-03 15:50:00,29.15,29.16,29.14,29.14,185800.0,19.0945,19.101,19.0879,19.0879,185800.0
2012-02-06 09:30:00,29.06,29.06,28.96,28.98,46400.0,19.0355,19.0355,18.97,18.9831,46400.0
2012-02-06 09:40:00,28.98,28.99,28.86,28.91,56400.0,18.9831,18.9897,18.9045,18.9373,56400.0
2012-02-06 09:50:00,28.91,28.99,28.85,28.85,48000.0,18.9373,18.9897,18.898,18.898,48000.0
2012-02-06 10:00:00,28.85,28.95,28.85,28.9,49400.0,18.898,18.9635,18.898,18.9307,49400.0
2012-02-06 10:10:00,28.9,28.95,28.89,28.9,31800.0,18.9307,18.9635,18.9242,18.9307,31800.0
2012-02-06 10:20:00,28.9,28.9,28.86,28.89,34600.0,18.9307,18.9307,18.9045,18.9242,34600.0
2012-02-06 10:30:00,28.89,28.9,28.85,28.9,40000.0,18.9242,18.9307,18.898,18.9307,40000.0
2012-02-06 10:40:00,28.9,28.91,28.88,28.89,32200.0,18.9307,18.9373,18.9176,18.9242,32200.0
2012-02-06 10:50:00,28.89,28.89,28.82,28.82,43800.0,18.9242,18.9242,18.8783,18.8783,43800.0
2012-02-06 11:00:00,28.82,28.83,28.79,28.79,32800.0,18.8783,18.8849,18.8587,18.8587,32800.0
2012-02-06 11:10:00,28.8,28.84,28.8,28.84,32000.0,18.8652,18.8914,18.8652,18.8914,32000.0
2012-02-06 11:20:00,28.85,28.86,28.82,28.86,57800.0,18.898,18.9045,18.8783,18.9045,57800.0
2012-02-06 11:30:00,28.86,28.87,28.83,28.84,39200.0,18.9045,18.9111,18.8849,18.8914,39200.0
2012-02-06 11:40:00,28.84,28.86,28.81,28.81,38200.0,18.8914,18.9045,18.8718,18.8718,38200.0
2012-02-06 11:50:00,28.81,28.81,28.77,28.79,40200.0,18.8718,18.8718,18.8456,18.8587,40200.0
2012-02-06 12:00:00,28.8,28.8,28.77,28.78,30800.0,18.8652,18.8652,18.8456,18.8521,30800.0
2012-02-06 12:10:00,28.77,28.79,28.76,28.78,16800.0,18.8456,18.8587,18.839,18.8521,16800.0
2012-02-06 12:20:00,28.78,28.79,28.75,28.77,26800.0,18.8521,18.8587,18.8325,18.8456,26800.0
2012-02-06 12:30:00,28.77,28.77,28.73,28.74,36600.0,18.8456,18.8456,18.8194,18.8259,36600.0
2012-02-06 12:40:00,28.74,28.77,28.73,28.77,29600.0,18.8259,18.8456,18.8194,18.8456,29600.0
2012-02-06 12:50:00,28.75,28.77,28.73,28.73,34600.0,18.8325,18.8456,18.8194,18.8194,34600.0
2012-02-06 13:00:00,28.73,28.73,28.7,28.71,29000.0,18.8194,18.8194,18.7997,18.8063,29000.0
2012-02-06 13:10:00,28.71,28.72,28.7,28.71,20200.0,18.8063,18.8128,18.7997,18.8063,20200.0
2012-02-06 13:20:00,28.72,28.73,28.68,28.7,48400.0,18.8128,18.8194,18.7866,18.7997,48400.0
2012-02-06 13:30:00,28.7,28.73,28.68,28.71,37000.0,18.7997,18.8194,18.7866,18.8063,37000.0
2012-02-06 13:40:00,28.7,28.7,28.68,28.68,49200.0,18.7997,18.7997,18.7866,18.7866,49200.0
2012-02-06 13:50:00,28.68,28.68,28.63,28.64,37800.0,18.7866,18.7866,18.7539,18.7604,37800.0
2012-02-06 14:00:00,28.63,28.7,28.63,28.7,97600.0,18.7539,18.7997,18.7539,18.7997,97600.0
2012-02-06 14:10:00,28.7,28.71,28.67,28.67,50000.0,18.7997,18.8063,18.7801,18.7801,50000.0
2012-02-06 14:20:00,28.67,28.68,28.64,28.64,51800.0,18.7801,18.7866,18.7604,18.7604,51800.0
2012-02-06 14:30:00,28.64,28.71,28.64,28.7,65200.0,18.7604,18.8063,18.7604,18.7997,65200.0
2012-02-06 14:40:00,28.7,28.71,28.67,28.68,39400.0,18.7997,18.8063,18.7801,18.7866,39400.0
2012-02-06 14:50:00,28.69,28.71,28.68,28.7,44000.0,18.7932,18.8063,18.7866,18.7997,44000.0
2012-02-06 15:00:00,28.7,28.74,28.7,28.71,56600.0,18.7997,18.8259,18.7997,18.8063,56600.0
2012-02-06 15:10:00,28.71,28.72,28.68,28.7,55200.0,18.8063,18.8128,18.7866,18.7997,55200.0
2012-02-06 15:20:00,28.71,28.71,28.68,28.68,47400.0,18.8063,18.8063,18.7866,18.7866,47400.0
2012-02-06 15:30:00,28.69,28.72,28.68,28.7,106600.0,18.7932,18.8128,18.7866,18.7997,106600.0
2012-02-06 15:40:00,28.7,28.75,28.7,28.75,135600.0,18.7997,18.8325,18.7997,18.8325,135600.0
2012-02-06 15:50:00,28.75,28.75,28.71,28.73,223000.0,18.8325,18.8325,18.8063,18.8194,223000.0
2012-02-07 09:30:00,28.82,29.02,28.82,28.97,237600.0,18.8783,19.0093,18.8783,18.9766,237600.0
2012-02-07 09:40:00,28.96,29.06,28.84,28.88,125000.0,18.97,19.0355,18.8914,18.9176,125000.0
2012-02-07 09:50:00,28.88,28.88,28.76,28.81,108000.0,18.9176,18.9176,18.839,18.8718,108000.0
2012-02-07 10:00:00,28.82,28.93,28.82,28.92,113200.0,18.8783,18.9504,18.8783,18.9438,113200.0
2012-02-07 10:10:00,28.92,28.99,28.9,28.99,67400.0,18.9438,18.9897,18.9307,18.9897,67400.0
2012-02-07 10:20:00,28.99,29.0,28.95,28.95,52600.0,18.9897,18.9962,18.9635,18.9635,52600.0
2012-02-07 10:30:00,28.94,28.98,28.94,28.97,57400.0,18.9569,18.9831,18.9569,18.9766,57400.0
2012-02-07 10:40:00,28.97,29.06,28.97,29.0,84000.0,18.9766,19.0355,18.9766,18.9962,84000.0
2012-02-07 10:50:00,29.0,29.1,29.0,29.1,95800.0,18.9962,19.0617,18.9962,19.0617,95800.0
2012-02-07 11:00:00,29.11,29.21,29.1,29.21,109000.0,19.0683,19.1338,19.0617,19.1338,109000.0
2012-02-07 11:10:00,29.21,29.22,29.18,29.21,37400.0,19.1338,19.1404,19.1141,19.1338,37400.0
2012-02-07 11:20:00,29.21,29.22,29.19,29.21,31600.0,19.1338,19.1404,19.1207,19.1338,31600.0
2012-02-07 11:30:00,29.22,29.22,29.18,29.2,41800.0,19.1404,19.1404,19.1141,19.1272,41800.0
2012-02-07 11:40:00,29.2,29.26,29.2,29.25,44800.0,19.1272,19.1666,19.1272,19.16,44800.0
2012-02-07 11:50:00,29.25,29.28,29.25,29.25,43800.0,19.16,19.1797,19.16,19.16,43800.0
2012-02-07 12:00:00,29.24,29.29,29.23,29.29,44200.0,19.1535,19.1862,19.1469,19.1862,44200.0
2012-02-07 12:10:00,29.29,29.36,29.27,29.36,86800.0,19.1862,19.2321,19.1731,19.2321,86800.0
2012-02-07 12:20:00,29.35,29.35,29.29,29.29,39600.0,19.2255,19.2255,19.1862,19.1862,39600.0
2012-02-07 12:30:00,29.29,29.29,29.24,29.25,34800.0,19.1862,19.1862,19.1535,19.16,34800.0
2012-02-07 12:40:00,29.25,29.28,29.25,29.28,21600.0,19.16,19.1797,19.16,19.1797,21600.0
2012-02-07 12:50:00,29.28,29.28,29.25,29.28,22000.0,19.1797,19.1797,19.16,19.1797,22000.0
2012-02-07 13:00:00,29.28,29.3,29.27,29.29,19600.0,19.1797,19.1928,19.1731,19.1862,19600.0
2012-02-07 13:10:00,29.28,29.29,29.25,29.25,104400.0,19.1797,19.1862,19.16,19.16,104400.0
2012-02-07 13:20:00,29.25,29.3,29.24,29.27,37600.0,19.16,19.1928,19.1535,19.1731,37600.0
2012-02-07 13:30:00,29.25,29.29,29.23,29.24,66600.0,19.16,19.1862,19.1469,19.1535,66600.0
2012-02-07 13:40:00,29.24,29.28,29.24,29.28,19200.0,19.1535,19.1797,19.1535,19.1797,19200.0
2012-02-07 13:50:00,29.28,29.31,29.28,29.3,24000.0,19.1797,19.1993,19.1797,19.1928,24000.0
2012-02-07 14:00:00,29.3,29.31,29.26,29.26,55400.0,19.1928,19.1993,19.1666,19.1666,55400.0
2012-02-07 14:10:00,29.27,29.28,29.25,29.25,27200.0,19.1731,19.1797,19.16,19.16,27200.0
2012-02-07 14:20:00,29.25,29.25,29.24,29.25,34200.0,19.16,19.16,19.1535,19.16,34200.0
2012-02-07 14:30:00,29.25,29.25,29.23,29.24,19000.0,19.16,19.16,19.1469,19.1535,19000.0
2012-02-07 14:40:00,29.24,29.24,29.22,29.24,29000.0,19.1535,19.1535,19.1404,19.1535,29000.0
2012-02-07 14:50:00,29.24,29.24,29.18,29.19,31200.0,19.1535,19.1535,19.1141,19.1207,31200.0
2012-02-07 15:00:00,29.18,29.23,29.18,29.2,92600.0,19.1141,19.1469,19.1141,19.1272,92600.0
2012-02-07 15:10:00,29.2,29.21,29.18,29.18,105800.0,19.1272,19.1338,19.1141,19.1141,105800.0
2012-02-07 15:20:00,29.18,29.2,29.18,29.2,117800.0,19.1141,19.1272,19.1141,19.1272,117800.0
2012-02-07 15:30:00,29.19,29.21,29.18,29.21,61600.0,19.1207,19.1338,19.1141,19.1338,61600.0
2012-02-07 15:40:00,29.21,29.25,29.2,29.2,104800.0,19.1338,19.16,19.1272,19.1272,104800.0
2012-02-07 15:50:00,29.2,29.2,29.16,29.16,174600.0,19.1272,19.1272,19.101,19.101,174600.0
2012-02-08 09:30:00,29.18,29.23,29.08,29.11,76000.0,19.1141,19.1469,19.0486,19.0683,76000.0
2012-02-08 09:40:00,29.11,29.14,29.07,29.11,98800.0,19.0683,19.0879,19.0421,19.0683,98800.0
2012-02-08 09:50:00,29.11,29.15,29.05,29.09,54400.0,19.0683,19.0945,19.029,19.0552,54400.0
2012-02-08 10:00:00,29.09,29.09,29.02,29.04,39600.0,19.0552,19.0552,19.0093,19.0224,39600.0
2012-02-08 10:10:00,29.04,29.06,29.01,29.01,41800.0,19.0224,19.0355,19.0028,19.0028,41800.0
2012-02-08 10:20:00,29.0,29.02,28.92,28.96,110600.0,18.9962,19.0093,18.9438,18.97,110600.0
2012-02-08 10:30:00,28.96,29.05,28.95,29.05,50600.0,18.97,19.029,18.9635,19.029,50600.0
2012-02-08 10:40:00,29.05,29.07,29.03,29.06,36400.0,19.029,19.0421,19.0159,19.0355,36400.0
2012-02-08 10:50:00,29.07,29.13,29.07,29.13,62600.0,19.0421,19.0814,19.0421,19.0814,62600.0
2012-02-08 11:00:00,29.13,29.15,29.11,29.11,54400.0,19.0814,19.0945,19.0683,19.0683,54400.0
2012-02-08 11:10:00,29.11,29.11,29.09,29.1,66600.0,19.0683,19.0683,19.0552,19.0617,66600.0
2012-02-08 11:20:00,29.09,29.1,29.04,29.04,51000.0,19.0552,19.0617,19.0224,19.0224,51000.0
2012-02-08 11:30:00,29.03,29.05,29.0,29.03,28200.0,19.0159,19.029,18.9962,19.0159,28200.0
2012-02-08 11:40:00,29.04,29.09,29.03,29.08,120400.0,19.0224,19.0552,19.0159,19.0486,120400.0
2012-02-08 11:50:00,29.07,29.08,29.06,29.07,87200.0,19.0421,19.0486,19.0355,19.0421,87200.0
2012-02-08 12:00:00,29.07,29.07,29.02,29.03,49400.0,19.0421,19.0421,19.0093,19.0159,49400.0
2012-02-08 12:10:00,29.04,29.1,29.04,29.08,40400.0,19.0224,19.0617,19.0224,19.0486,40400.0
2012-02-08 12:20:00,29.08,29.1,29.08,29.09,47000.0,19.0486,19.0617,19.0486,19.0552,47000.0
2012-02-08 12:30:00,29.09,29.09,29.03,29.05,43400.0,19.0552,19.0552,19.0159,19.029,43400.0
2012-02-08 12:40:00,29.06,29.09,29.05,29.08,28400.0,19.0355,19.0552,19.029,19.0486,28400.0
2012-02-08 12:50:00,29.08,29.1,29.07,29.07,96800.0,19.0486,19.0617,19.0421,19.0421,96800.0
2012-02-08 13:00:00,29.07,29.07,29.06,29.07,57800.0,19.0421,19.0421,19.0355,19.0421,57800.0
2012-02-08 13:10:00,29.07,29.09,29.05,29.09,74800.0,19.0421,19.0552,19.029,19.0552,74800.0
2012-02-08 13:20:00,29.09,29.15,29.09,29.15,48800.0,19.0552,19.0945,19.0552,19.0945,48800.0
2012-02-08 13:30:00,29.16,29.17,29.15,29.16,20000.0,19.101,19.1076,19.0945,19.101,20000.0
2012-02-08 13:40:00,29.16,29.17,29.13,29.13,27600.0,19.101,19.1076,19.0814,19.0814,27600.0
2012-02-08 13:50:00,29.12,29.13,29.1,29.1,28600.0,19.0748,19.0814,19.0617,19.0617,28600.0
2012-02-08 14:00:00,29.1,29.14,29.1,29.14,40800.0,19.0617,19.0879,19.0617,19.0879,40800.0
2012-02-08 14:10:00,29.14,29.15,29.13,29.14,23400.0,19.0879,19.0945,19.0814,19.0879,23400.0
2012-02-08 14:20:00,29.14,29.19,29.14,29.18,48200.0,19.0879,19.1207,19.0879,19.1141,48200.0
2012-02-08 14:30:00,29.18,29.2,29.17,29.2,29000.0,19.1141,19.1272,19.1076,19.1272,29000.0
2012-02-08 14:40:00,29.2,29.27,29.2,29.26,48600.0,19.1272,19.1731,19.1272,19.1666,48600.0
2012-02-08 14:50:00,29.26,29.28,29.24,29.24,27600.0,19.1666,19.1797,19.1535,19.1535,27600.0
2012-02-08 15:00:00,29.24,29.27,29.23,29.27,43600.0,19.1535,19.1731,19.1469,19.1731,43600.0
2012-02-08 15:10:00,29.27,29.27,29.22,29.22,51600.0,19.1731,19.1731,19.1404,19.1404,51600.0
2012-02-08 15:20:00,29.23,29.23,29.15,29.16,86800.0,19.1469,19.1469,19.0945,19.101,86800.0
2012-02-08 15:30:00,29.16,29.19,29.15,29.19,80600.0,19.101,19.1207,19.0945,19.1207,80600.0
2012-02-08 15:40:00,29.18,29.18,29.14,29.14,149600.0,19.1141,19.1141,19.0879,19.0879,149600.0
2012-02-08 15:50:00,29.15,29.15,29.11,29.13,392200.0,19.0945,19.0945,19.0683,19.0814,392200.0
2012-02-09 09:30:00,29.21,29.21,29.06,29.06,53800.0,19.1338,19.1338,19.0355,19.0355,53800.0
2012-02-09 09:40:00,29.09,29.1,29.04,29.05,40800.0,19.0552,19.0617,19.0224,19.029,40800.0
2012-02-09 09:50:00,29.05,29.11,29.04,29.07,56800.0,19.029,19.0683,19.0224,19.0421,56800.0
2012-02-09 10:00:00,29.07,29.07,28.97,28.99,139200.0,19.0421,19.0421,18.9766,18.9897,139200.0
2012-02-09 10:10:00,29.0,29.03,28.99,29.03,39400.0,18.9962,19.0159,18.9897,19.0159,39400.0
2012-02-09 10:20:00,29.01,29.03,28.99,29.03,64000.0,19.0028,19.0159,18.9897,19.0159,64000.0
2012-02-09 10:30:00,29.03,29.05,29.03,29.04,42200.0,19.0159,19.029,19.0159,19.0224,42200.0
2012-02-09 10:40:00,29.04,29.04,28.99,29.02,40800.0,19.0224,19.0224,18.9897,19.0093,40800.0
2012-02-09 10:50:00,29.0,29.07,29.0,29.07,39800.0,18.9962,19.0421,18.9962,19.0421,39800.0
2012-02-09 11:00:00,29.07,29.09,29.07,29.09,40000.0,19.0421,19.0552,19.0421,19.0552,40000.0
2012-02-09 11:10:00,29.08,29.15,29.08,29.13,44200.0,19.0486,19.0945,19.0486,19.0814,44200.0
2012-02-09 11:20:00,29.13,29.15,29.09,29.11,40200.0,19.0814,19.0945,19.0552,19.0683,40200.0
2012-02-09 11:30:00,29.11,29.11,29.08,29.11,37400.0,19.0683,19.0683,19.0486,19.0683,37400.0
2012-02-09 11:40:00,29.11,29.15,29.06,29.13,68400.0,19.0683,19.0945,19.0355,19.0814,68400.0
2012-02-09 11:50:00,29.14,29.15,29.1,29.11,28400.0,19.0879,19.0945,19.0617,19.0683,28400.0
2012-02-09 12:00:00,29.11,29.13,29.1,29.1,48000.0,19.0683,19.0814,19.0617,19.0617,48000.0
2012-02-09 12:10:00,29.1,29.1,29.07,29.08,15800.0,19.0617,19.0617,19.0421,19.0486,15800.0
2012-02-09 12:20:00,29.08,29.1,29.08,29.08,22200.0,19.0486,19.0617,19.0486,19.0486,22200.0
2012-02-09 12:30:00,29.08,29.12,29.08,29.12,22800.0,19.0486,19.0748,19.0486,19.0748,22800.0
2012-02-09 12:40:00,29.12,29.18,29.12,29.17,22400.0,19.0748,19.1141,19.0748,19.1076,22400.0
2012-02-09 12:50:00,29.17,29.17,29.09,29.1,29800.0,19.1076,19.1076,19.0552,19.0617,29800.0
2012-02-09 13:00:00,29.1,29.11,29.08,29.11,65600.0,19.0617,19.0683,19.0486,19.0683,65600.0
2012-02-09 13:10:00,29.1,29.16,29.1,29.15,77400.0,19.0617,19.101,19.0617,19.0945,77400.0
2012-02-09 13:20:00,29.15,29.15,29.09,29.09,54600.0,19.0945,19.0945,19.0552,19.0552,54600.0
2012-02-09 13:30:00,29.09,29.11,29.06,29.08,112000.0,19.0552,19.0683,19.0355,19.0486,112000.0
2012-02-09 13:40:00,29.08,29.08,29.05,29.05,17400.0,19.0486,19.0486,19.029,19.029,17400.0
2012-02-09 13:50:00,29.05,29.09,29.05,29.06,34400.0,19.029,19.0552,19.029,19.0355,34400.0
2012-02-09 14:00:00,29.07,29.11,29.06,29.09,21600.0,19.0421,19.0683,19.0355,19.0552,21600.0
2012-02-09 14:10:00,29.09,29.1,29.09,29.09,12800.0,19.0552,19.0617,19.0552,19.0552,12800.0
2012-02-09 14:20:00,29.09,29.1,29.08,29.09,19200.0,19.0552,19.0617,19.0486,19.0552,19200.0
2012-02-09 14:30:00,29.1,29.1,29.09,29.09,19400.0,19.0617,19.0617,19.0552,19.0552,19400.0
2012-02-09 14:40:00,29.1,29.1,29.07,29.09,21400.0,19.0617,19.0617,19.0421,19.0552,21400.0
2012-02-09 14:50:00,29.09,29.1,29.08,29.08,34000.0,19.0552,19.0617,19.0486,19.0486,34000.0
2012-02-09 15:00:00,29.08,29.08,29.05,29.07,51600.0,19.0486,19.0486,19.029,19.0421,51600.0
2012-02-09 15:10:00,29.07,29.08,29.04,29.04,30400.0,19.0421,19.0486,19.0224,19.0224,30400.0
2012-02-09 15:20:00,29.04,29.06,29.04,29.05,49400.0,19.0224,19.0355,19.0224,19.029,49400.0
2012-02-09 15:30:00,29.05,29.06,29.04,29.05,48000.0,19.029,19.0355,19.0224,19.029,48000.0
2012-02-09 15:40:00,29.06,29.07,29.02,29.07,157000.0,19.0355,19.0421,19.0093,19.0421,157000.0
2012-02-09 15:50:00,29.07,29.09,29.06,29.08,175400.0,19.0421,19.0552,19.0355,19.0486,175400.0
2012-02-10 09:30:00,28.94,29.0,28.89,28.97,60800.0,18.9569,18.9962,18.9242,18.9766,60800.0
2012-02-10 09:40:00,28.95,28.95,28.81,28.89,42600.0,18.9635,18.9635,18.8718,18.9242,42600.0
2012-02-10 09:50:00,28.89,28.95,28.88,28.9,24000.0,18.9242,18.9635,18.9176,18.9307,24000.0
2012-02-10 10:00:00,28.88,28.99,28.88,28.94,57200.0,18.9176,18.9897,18.9176,18.9569,57200.0
2012-02-10 10:10:00,28.94,28.94,28.86,28.86,29000.0,18.9569,18.9569,18.9045,18.9045,29000.0
2012-02-10 10:20:00,28.86,28.89,28.85,28.88,34800.0,18.9045,18.9242,18.898,18.9176,34800.0
2012-02-10 10:30:00,28.88,28.89,28.86,28.88,42200.0,18.9176,18.9242,18.9045,18.9176,42200.0
2012-02-10 10:40:00,28.88,28.88,28.79,28.79,33000.0,18.9176,18.9176,18.8587,18.8587,33000.0
2012-02-10 10:50:00,28.78,28.8,28.75,28.79,40600.0,18.8521,18.8652,18.8325,18.8587,40600.0
2012-02-10 11:00:00,28.78,28.85,28.78,28.85,25000.0,18.8521,18.898,18.8521,18.898,25000.0
2012-02-10 11:10:00,28.85,28.87,28.85,28.86,14000.0,18.898,18.9111,18.898,18.9045,14000.0
2012-02-10 11:20:00,28.86,28.86,28.82,28.82,19000.0,18.9045,18.9045,18.8783,18.8783,19000.0
2012-02-10 11:30:00,28.81,28.83,28.8,28.81,20600.0,18.8718,18.8849,18.8652,18.8718,20600.0
2012-02-10 11:40:00,28.81,28.86,28.81,28.86,47800.0,18.8718,18.9045,18.8718,18.9045,47800.0
2012-02-10 11:50:00,28.87,28.89,28.86,28.87,21800.0,18.9111,18.9242,18.9045,18.9111,21800.0
2012-02-10 12:00:00,28.87,28.88,28.83,28.84,24800.0,18.9111,18.9176,18.8849,18.8914,24800.0
2012-02-10 12:10:00,28.83,28.84,28.82,28.83,16200.0,18.8849,18.8914,18.8783,18.8849,16200.0
2012-02-10 12:20:00,28.83,28.85,28.83,28.84,25200.0,18.8849,18.898,18.8849,18.8914,25200.0
2012-02-10 12:30:00,28.84,28.86,28.83,28.85,15600.0,18.8914,18.9045,18.8849,18.898,15600.0
2012-02-10 12:40:00,28.85,28.85,28.82,28.82,97000.0,18.898,18.898,18.8783,18.8783,97000.0
2012-02-10 12:50:00,28.83,28.85,28.82,28.85,95000.0,18.8849,18.898,18.8783,18.898,95000.0
2012-02-10 13:00:00,28.85,28.86,28.82,28.83,26400.0,18.898,18.9045,18.8783,18.8849,26400.0
2012-02-10 13:10:00,28.83,28.83,28.82,28.82,16600.0,18.8849,18.8849,18.8783,18.8783,16600.0
2012-02-10 13:20:00,28.82,28.82,28.79,28.79,21600.0,18.8783,18.8783,18.8587,18.8587,21600.0
2012-02-10 13:30:00,28.8,28.8,28.76,28.79,43400.0,18.8652,18.8652,18.839,18.8587,43400.0
2012-02-10 13:40:00,28.79,28.79,28.77,28.77,44000.0,18.8587,18.8587,18.8456,18.8456,44000.0
2012-02-10 13:50:00,28.77,28.78,28.75,28.75,33800.0,18.8456,18.8521,18.8325,18.8325,33800.0
2012-02-10 14:00:00,28.75,28.75,28.7,28.7,128000.0,18.8325,18.8325,18.7997,18.7997,128000.0
2012-02-10 14:10:00,28.7,28.71,28.68,28.7,74000.0,18.7997,18.8063,18.7866,18.7997,74000.0
2012-02-10 14:20:00,28.7,28.71,28.68,28.71,131800.0,18.7997,18.8063,18.7866,18.8063,131800.0
2012-02-10 14:30:00,28.71,28.71,28.69,28.71,53600.0,18.8063,18.8063,18.7932,18.8063,53600.0
2012-02-10 14:40:00,28.71,28.72,28.69,28.7,46200.0,18.8063,18.8128,18.7932,18.7997,46200.0
2012-02-10 14:50:00,28.71,28.73,28.7,28.72,99000.0,18.8063,18.8194,18.7997,18.8128,99000.0
2012-02-10 15:00:00,28.72,28.73,28.71,28.73,78000.0,18.8128,18.8194,18.8063,18.8194,78000.0
2012-02-10 15:10:00,28.73,28.77,28.72,28.77,101000.0,18.8194,18.8456,18.8128,18.8456,101000.0
2012-02-10 15:20:00,28.76,28.77,28.74,28.77,82600.0,18.839,18.8456,18.8259,18.8456,82600.0
2012-02-10 15:30:00,28.77,28.77,28.72,28.74,139000.0,18.8456,18.8456,18.8128,18.8259,139000.0
2012-02-10 15:40:00,28.74,28.79,28.72,28.72,183000.0,18.8259,18.8587,18.8128,18.8128,183000.0
2012-02-10 15:50:00,28.73,28.77,28.72,28.75,201000.0,18.8194,18.8456,18.8128,18.8325,201000.0
2012-02-13 09:30:00,28.92,29.08,28.89,28.89,88800.0,18.9438,19.0486,18.9242,18.9242,88800.0
2012-02-13 09:40:00,28.89,28.93,28.89,28.9,49800.0,18.9242,18.9504,18.9242,18.9307,49800.0
2012-02-13 09:50:00,28.9,28.9,28.82,28.82,28200.0,18.9307,18.9307,18.8783,18.8783,28200.0
2012-02-13 10:00:00,28.83,28.86,28.82,28.82,32800.0,18.8849,18.9045,18.8783,18.8783,32800.0
2012-02-13 10:10:00,28.82,28.82,28.78,28.8,17000.0,18.8783,18.8783,18.8521,18.8652,17000.0
2012-02-13 10:20:00,28.8,28.84,28.79,28.83,47600.0,18.8652,18.8914,18.8587,18.8849,47600.0
2012-02-13 10:30:00,28.83,28.85,28.82,28.83,21400.0,18.8849,18.898,18.8783,18.8849,21400.0
2012-02-13 10:40:00,28.84,28.84,28.82,28.83,21800.0,18.8914,18.8914,18.8783,18.8849,21800.0
2012-02-13 10:50:00,28.84,28.88,28.84,28.86,31600.0,18.8914,18.9176,18.8914,18.9045,31600.0
2012-02-13 11:00:00,28.86,28.93,28.85,28.93,64200.0,18.9045,18.9504,18.898,18.9504,64200.0
2012-02-13 11:10:00,28.92,28.93,28.85,28.88,59400.0,18.9438,18.9504,18.898,18.9176,59400.0
2012-02-13 11:20:00,28.89,28.9,28.85,28.85,89800.0,18.9242,18.9307,18.898,18.898,89800.0
2012-02-13 11:30:00,28.86,28.9,28.86,28.89,29400.0,18.9045,18.9307,18.9045,18.9242,29400.0
2012-02-13 11:40:00,28.89,28.9,28.87,28.88,27200.0,18.9242,18.9307,18.9111,18.9176,27200.0
2012-02-13 11:50:00,28.88,28.9,28.86,28.9,19600.0,18.9176,18.9307,18.9045,18.9307,19600.0
2012-02-13 12:00:00,28.9,28.9,28.86,28.86,23000.0,18.9307,18.9307,18.9045,18.9045,23000.0
2012-02-13 12:10:00,28.86,28.86,28.83,28.83,26200.0,18.9045,18.9045,18.8849,18.8849,26200.0
2012-02-13 12:20:00,28.83,28.84,28.82,28.84,20800.0,18.8849,18.8914,18.8783,18.8914,20800.0
2012-02-13 12:30:00,28.84,28.84,28.81,28.82,29400.0,18.8914,18.8914,18.8718,18.8783,29400.0
2012-02-13 12:40:00,28.81,28.82,28.8,28.8,31000.0,18.8718,18.8783,18.8652,18.8652,31000.0
2012-02-13 12:50:00,28.81,28.81,28.8,28.81,47000.0,18.8718,18.8718,18.8652,18.8718,47000.0
2012-02-13 13:00:00,28.81,28.84,28.8,28.84,31400.0,18.8718,18.8914,18.8652,18.8914,31400.0
2012-02-13 13:10:00,28.84,28.85,28.83,28.83,26600.0,18.8914,18.898,18.8849,18.8849,26600.0
2012-02-13 13:20:00,28.83,28.83,28.79,28.8,36400.0,18.8849,18.8849,18.8587,18.8652,36400.0
2012-02-13 13:30:00,28.8,28.82,28.8,28.81,28800.0,18.8652,18.8783,18.8652,18.8718,28800.0
2012-02-13 13:40:00,28.82,28.82,28.8,28.8,18400.0,18.8783,18.8783,18.8652,18.8652,18400.0
2012-02-13 13:50:00,28.8,28.81,28.79,28.79,38800.0,18.8652,18.8718,18.8587,18.8587,38800.0
2012-02-13 14:00:00,28.8,28.81,28.79,28.8,21600.0,18.8652,18.8718,18.8587,18.8652,21600.0
2012-02-13 14:10:00,28.8,28.81,28.8,28.81,37600.0,18.8652,18.8718,18.8652,18.8718,37600.0
2012-02-13 14:20:00,28.8,28.81,28.79,28.79,21600.0,18.8652,18.8718,18.8587,18.8587,21600.0
2012-02-13 14:30:00,28.79,28.81,28.79,28.79,42000.0,18.8587,18.8718,18.8587,18.8587,42000.0
2012-02-13 14:40:00,28.79,28.81,28.79,28.8,42800.0,18.8587,18.8718,18.8587,18.8652,42800.0
2012-02-13 14:50:00,28.8,28.81,28.79,28.8,30400.0,18.8652,18.8718,18.8587,18.8652,30400.0
2012-02-13 15:00:00,28.8,28.81,28.79,28.8,56200.0,18.8652,18.8718,18.8587,18.8652,56200.0
2012-02-13 15:10:00,28.8,28.81,28.8,28.8,44800.0,18.8652,18.8718,18.8652,18.8652,44800.0
2012-02-13 15:20:00,28.8,28.81,28.75,28.75,51800.0,18.8652,18.8718,18.8325,18.8325,51800.0
2012-02-13 15:30:00,28.75,28.78,28.75,28.77,57600.0,18.8325,18.8521,18.8325,18.8456,57600.0
2012-02-13 15:40:00,28.77,28.78,28.75,28.75,76000.0,18.8456,18.8521,18.8325,18.8325,76000.0
2012-02-13 15:50:00,28.75,28.77,28.74,28.75,150200.0,18.8325,18.8456,18.8259,18.8325,150200.0
2012-02-14 09:30:00,28.67,28.78,28.67,28.7,42600.0,18.7801,18.8521,18.7801,18.7997,42600.0
2012-02-14 09:40:00,28.72,28.75,28.7,28.71,35000.0,18.8128,18.8325,18.7997,18.8063,35000.0
2012-02-14 09:50:00,28.7,28.73,28.68,28.68,33200.0,18.7997,18.8194,18.7866,18.7866,33200.0
2012-02-14 10:00:00,28.67,28.71,28.66,28.67,33000.0,18.7801,18.8063,18.7735,18.7801,33000.0
2012-02-14 10:10:00,28.67,28.69,28.62,28.63,36200.0,18.7801,18.7932,18.7473,18.7539,36200.0
2012-02-14 10:20:00,28.63,28.67,28.62,28.63,57400.0,18.7539,18.7801,18.7473,18.7539,57400.0
2012-02-14 10:30:00,28.63,28.66,28.61,28.63,33600.0,18.7539,18.7735,18.7408,18.7539,33600.0
2012-02-14 10:40:00,28.63,28.65,28.55,28.56,43400.0,18.7539,18.767,18.7015,18.708,43400.0
2012-02-14 10:50:00,28.56,28.65,28.55,28.65,36000.0,18.708,18.767,18.7015,18.767,36000.0
2012-02-14 11:00:00,28.65,28.68,28.65,28.68,37600.0,18.767,18.7866,18.767,18.7866,37600.0
2012-02-14 11:10:00,28.68,28.7,28.64,28.7,42800.0,18.7866,18.7997,18.7604,18.7997,42800.0
2012-02-14 11:20:00,28.7,28.74,28.7,28.71,48400.0,18.7997,18.8259,18.7997,18.8063,48400.0
2012-02-14 11:30:00,28.71,28.72,28.7,28.7,27400.0,18.8063,18.8128,18.7997,18.7997,27400.0
2012-02-14 11:40:00,28.71,28.73,28.7,28.72,39200.0,18.8063,18.8194,18.7997,18.8128,39200.0
2012-02-14 11:50:00,28.72,28.73,28.68,28.7,30800.0,18.8128,18.8194,18.7866,18.7997,30800.0
2012-02-14 12:00:00,28.7,28.73,28.7,28.71,37400.0,18.7997,18.8194,18.7997,18.8063,37400.0
2012-02-14 12:10:00,28.7,28.74,28.7,28.74,49400.0,18.7997,18.8259,18.7997,18.8259,49400.0
2012-02-14 12:20:00,28.73,28.74,28.71,28.73,29400.0,18.8194,18.8259,18.8063,18.8194,29400.0
2012-02-14 12:30:00,28.72,28.73,28.7,28.7,34400.0,18.8128,18.8194,18.7997,18.7997,34400.0
2012-02-14 12:40:00,28.7,28.72,28.7,28.7,37600.0,18.7997,18.8128,18.7997,18.7997,37600.0
2012-02-14 12:50:00,28.7,28.71,28.66,28.66,33400.0,18.7997,18.8063,18.7735,18.7735,33400.0
2012-02-14 13:00:00,28.66,28.67,28.63,28.63,25200.0,18.7735,18.7801,18.7539,18.7539,25200.0
2012-02-14 13:10:00,28.63,28.65,28.63,28.64,33000.0,18.7539,18.767,18.7539,18.7604,33000.0
2012-02-14 13:20:00,28.64,28.65,28.64,28.64,38600.0,18.7604,18.767,18.7604,18.7604,38600.0
2012-02-14 13:30:00,28.64,28.65,28.63,28.65,45400.0,18.7604,18.767,18.7539,18.767,45400.0
2012-02-14 13:40:00,28.65,28.66,28.65,28.65,25400.0,18.767,18.7735,18.767,18.767,25400.0
2012-02-14 13:50:00,28.65,28.65,28.64,28.65,17200.0,18.767,18.767,18.7604,18.767,17200.0
2012-02-14 14:00:00,28.65,28.67,28.65,28.65,37400.0,18.767,18.7801,18.767,18.767,37400.0
2012-02-14 14:10:00,28.65,28.66,28.61,28.63,40400.0,18.767,18.7735,18.7408,18.7539,40400.0
2012-02-14 14:20:00,28.63,28.64,28.59,28.59,37400.0,18.7539,18.7604,18.7277,18.7277,37400.0
2012-02-14 14:30:00,28.59,28.61,28.58,28.6,38800.0,18.7277,18.7408,18.7211,18.7342,38800.0
2012-02-14 14:40:00,28.6,28.62,28.58,28.62,30400.0,18.7342,18.7473,18.7211,18.7473,30400.0
2012-02-14 14:50:00,28.62,28.66,28.62,28.66,24600.0,18.7473,18.7735,18.7473,18.7735,24600.0
2012-02-14 15:00:00,28.66,28.67,28.64,28.65,40000.0,18.7735,18.7801,18.7604,18.767,40000.0
2012-02-14 15:10:00,28.65,28.65,28.61,28.61,46400.0,18.767,18.767,18.7408,18.7408,46400.0
2012-02-14 15:20:00,28.61,28.61,28.55,28.57,192800.0,18.7408,18.7408,18.7015,18.7146,192800.0
2012-02-14 15:30:00,28.57,28.65,28.56,28.65,232000.0,18.7146,18.767,18.708,18.767,232000.0
2012-02-14 15:40:00,28.65,28.77,28.65,28.77,164800.0,18.767,18.8456,18.767,18.8456,164800.0
2012-02-14 15:50:00,28.77,28.79,28.7,28.74,234400.0,18.8456,18.8587,18.7997,18.8259,234400.0
2012-02-15 09:30:00,28.73,28.83,28.63,28.7,103200.0,18.8194,18.8849,18.7539,18.7997,103200.0
2012-02-15 09:40:00,28.68,28.86,28.66,28.86,154400.0,18.7866,18.9045,18.7735,18.9045,154400.0
2012-02-15 09:50:00,28.86,28.91,28.71,28.74,115000.0,18.9045,18.9373,18.8063,18.8259,115000.0
2012-02-15 10:00:00,28.75,28.75,28.67,28.73,68800.0,18.8325,18.8325,18.7801,18.8194,68800.0
2012-02-15 10:10:00,28.72,28.74,28.68,28.69,55000.0,18.8128,18.8259,18.7866,18.7932,55000.0
2012-02-15 10:20:00,28.7,28.78,28.7,28.78,67600.0,18.7997,18.8521,18.7997,18.8521,67600.0
2012-02-15 10:30:00,28.78,28.83,28.76,28.83,47600.0,18.8521,18.8849,18.839,18.8849,47600.0
2012-02-15 10:40:00,28.83,28.95,28.83,28.93,47600.0,18.8849,18.9635,18.8849,18.9504,47600.0
2012-02-15 10:50:00,28.93,28.95,28.91,28.91,61600.0,18.9504,18.9635,18.9373,18.9373,61600.0
2012-02-15 11:00:00,28.91,28.95,28.87,28.95,40400.0,18.9373,18.9635,18.9111,18.9635,40400.0
2012-02-15 11:10:00,28.95,29.0,28.93,28.99,56800.0,18.9635,18.9962,18.9504,18.9897,56800.0
2012-02-15 11:20:00,29.0,29.0,28.97,29.0,26800.0,18.9962,18.9962,18.9766,18.9962,26800.0
2012-02-15 11:30:00,29.0,29.0,28.94,28.95,50600.0,18.9962,18.9962,18.9569,18.9635,50600.0
2012-02-15 11:40:00,28.95,29.0,28.95,28.99,52800.0,18.9635,18.9962,18.9635,18.9897,52800.0
2012-02-15 11:50:00,28.99,29.02,28.98,29.02,28000.0,18.9897,19.0093,18.9831,19.0093,28000.0
2012-02-15 12:00:00,29.02,29.02,28.99,29.02,39600.0,19.0093,19.0093,18.9897,19.0093,39600.0
2012-02-15 12:10:00,29.02,29.02,28.99,29.02,42000.0,19.0093,19.0093,18.9897,19.0093,42000.0
2012-02-15 12:20:00,29.02,29.03,29.0,29.0,54800.0,19.0093,19.0159,18.9962,18.9962,54800.0
2012-02-15 12:30:00,29.0,29.0,28.96,28.99,74000.0,18.9962,18.9962,18.97,18.9897,74000.0
2012-02-15 12:40:00,28.98,29.0,28.96,28.96,30200.0,18.9831,18.9962,18.97,18.97,30200.0
2012-02-15 12:50:00,28.96,28.96,28.91,28.93,30600.0,18.97,18.97,18.9373,18.9504,30600.0
2012-02-15 13:00:00,28.93,28.96,28.91,28.94,38600.0,18.9504,18.97,18.9373,18.9569,38600.0
2012-02-15 13:10:00,28.94,28.94,28.92,28.93,16000.0,18.9569,18.9569,18.9438,18.9504,16000.0
2012-02-15 13:20:00,28.94,28.94,28.91,28.91,35800.0,18.9569,18.9569,18.9373,18.9373,35800.0
2012-02-15 13:30:00,28.92,28.94,28.91,28.93,55000.0,18.9438,18.9569,18.9373,18.9504,55000.0
2012-02-15 13:40:00,28.93,28.93,28.88,28.89,29000.0,18.9504,18.9504,18.9176,18.9242,29000.0
2012-02-15 13:50:00,28.89,28.89,28.86,28.88,15400.0,18.9242,18.9242,18.9045,18.9176,15400.0
2012-02-15 14:00:00,28.89,28.9,28.82,28.83,30200.0,18.9242,18.9307,18.8783,18.8849,30200.0
2012-02-15 14:10:00,28.84,28.84,28.79,28.79,47600.0,18.8914,18.8914,18.8587,18.8587,47600.0
2012-02-15 14:20:00,28.79,28.89,28.79,28.86,33600.0,18.8587,18.9242,18.8587,18.9045,33600.0
2012-02-15 14:30:00,28.87,28.87,28.82,28.82,39600.0,18.9111,18.9111,18.8783,18.8783,39600.0
2012-02-15 14:40:00,28.83,28.85,28.81,28.84,38400.0,18.8849,18.898,18.8718,18.8914,38400.0
2012-02-15 14:50:00,28.84,28.86,28.75,28.75,26200.0,18.8914,18.9045,18.8325,18.8325,26200.0
2012-02-15 15:00:00,28.75,28.75,28.69,28.72,46200.0,18.8325,18.8325,18.7932,18.8128,46200.0
2012-02-15 15:10:00,28.73,28.74,28.71,28.72,37200.0,18.8194,18.8259,18.8063,18.8128,37200.0
2012-02-15 15:20:00,28.73,28.75,28.71,28.74,29000.0,18.8194,18.8325,18.8063,18.8259,29000.0
2012-02-15 15:30:00,28.73,28.75,28.69,28.7,100600.0,18.8194,18.8325,18.7932,18.7997,100600.0
2012-02-15 15:40:00,28.7,28.74,28.69,28.71,172400.0,18.7997,18.8259,18.7932,18.8063,172400.0
2012-02-15 15:50:00,28.71,28.76,28.71,28.73,264600.0,18.8063,18.839,18.8063,18.8194,264600.0
2012-02-16 09:30:00,28.81,28.98,28.75,28.77,83200.0,18.8718,18.9831,18.8325,18.8456,83200.0
2012-02-16 09:40:00,28.77,28.95,28.77,28.89,53400.0,18.8456,18.9635,18.8456,18.9242,53400.0
2012-02-16 09:50:00,28.89,28.9,28.82,28.88,65600.0,18.9242,18.9307,18.8783,18.9176,65600.0
2012-02-16 10:00:00,28.9,28.93,28.86,28.89,50400.0,18.9307,18.9504,18.9045,18.9242,50400.0
2012-02-16 10:10:00,28.9,28.96,28.89,28.96,58800.0,18.9307,18.97,18.9242,18.97,58800.0
2012-02-16 10:20:00,28.96,29.03,28.95,29.02,48000.0,18.97,19.0159,18.9635,19.0093,48000.0
2012-02-16 10:30:00,29.03,29.09,29.03,29.09,46800.0,19.0159,19.0552,19.0159,19.0552,46800.0
2012-02-16 10:40:00,29.09,29.09,29.04,29.04,52000.0,19.0552,19.0552,19.0224,19.0224,52000.0
2012-02-16 10:50:00,29.05,29.05,28.96,28.96,87200.0,19.029,19.029,18.97,18.97,87200.0
2012-02-16 11:00:00,28.97,28.98,28.94,28.94,48800.0,18.9766,18.9831,18.9569,18.9569,48800.0
2012-02-16 11:10:00,28.93,28.99,28.93,28.98,37200.0,18.9504,18.9897,18.9504,18.9831,37200.0
2012-02-16 11:20:00,28.98,29.0,28.97,29.0,34600.0,18.9831,18.9962,18.9766,18.9962,34600.0
2012-02-16 11:30:00,29.0,29.1,29.0,29.1,21800.0,18.9962,19.0617,18.9962,19.0617,21800.0
2012-02-16 11:40:00,29.1,29.11,29.07,29.07,23400.0,19.0617,19.0683,19.0421,19.0421,23400.0
2012-02-16 11:50:00,29.07,29.07,29.04,29.04,59400.0,19.0421,19.0421,19.0224,19.0224,59400.0
2012-02-16 12:00:00,29.05,29.06,29.02,29.03,24400.0,19.029,19.0355,19.0093,19.0159,24400.0
2012-02-16 12:10:00,29.04,29.05,28.99,28.99,36000.0,19.0224,19.029,18.9897,18.9897,36000.0
2012-02-16 12:20:00,29.0,29.04,28.97,28.97,48800.0,18.9962,19.0224,18.9766,18.9766,48800.0
2012-02-16 12:30:00,28.97,29.02,28.96,29.02,36800.0,18.9766,19.0093,18.97,19.0093,36800.0
2012-02-16 12:40:00,29.01,29.02,28.96,28.97,49000.0,19.0028,19.0093,18.97,18.9766,49000.0
2012-02-16 12:50:00,28.97,28.98,28.96,28.98,21800.0,18.9766,18.9831,18.97,18.9831,21800.0
2012-02-16 13:00:00,28.98,28.99,28.96,28.96,42000.0,18.9831,18.9897,18.97,18.97,42000.0
2012-02-16 13:10:00,28.96,28.99,28.96,28.97,31000.0,18.97,18.9897,18.97,18.9766,31000.0
2012-02-16 13:20:00,28.97,28.97,28.96,28.97,26600.0,18.9766,18.9766,18.97,18.9766,26600.0
2012-02-16 13:30:00,28.97,28.98,28.96,28.97,25800.0,18.9766,18.9831,18.97,18.9766,25800.0
2012-02-16 13:40:00,28.97,28.99,28.96,28.98,48400.0,18.9766,18.9897,18.97,18.9831,48400.0
2012-02-16 13:50:00,28.99,28.99,28.96,28.96,39600.0,18.9897,18.9897,18.97,18.97,39600.0
2012-02-16 14:00:00,28.97,28.97,28.92,28.93,23800.0,18.9766,18.9766,18.9438,18.9504,23800.0
2012-02-16 14:10:00,28.92,28.96,28.92,28.96,45200.0,18.9438,18.97,18.9438,18.97,45200.0
2012-02-16 14:20:00,28.95,29.02,28.95,28.97,119200.0,18.9635,19.0093,18.9635,18.9766,119200.0
2012-02-16 14:30:00,28.97,28.97,28.96,28.97,37400.0,18.9766,18.9766,18.97,18.9766,37400.0
2012-02-16 14:40:00,28.97,28.97,28.96,28.97,56600.0,18.9766,18.9766,18.97,18.9766,56600.0
2012-02-16 14:50:00,28.97,29.0,28.97,29.0,100400.0,18.9766,18.9962,18.9766,18.9962,100400.0
2012-02-16 15:00:00,29.0,29.02,29.0,29.0,35600.0,18.9962,19.0093,18.9962,18.9962,35600.0
2012-02-16 15:10:00,29.0,29.0,28.99,29.0,39000.0,18.9962,18.9962,18.9897,18.9962,39000.0
2012-02-16 15:20:00,29.0,29.0,28.95,28.97,45000.0,18.9962,18.9962,18.9635,18.9766,45000.0
2012-02-16 15:30:00,28.96,28.98,28.96,28.97,101400.0,18.97,18.9831,18.97,18.9766,101400.0
2012-02-16 15:40:00,28.97,29.05,28.97,29.0,162400.0,18.9766,19.029,18.9766,18.9962,162400.0
2012-02-16 15:50:00,29.0,29.03,28.98,28.98,188400.0,18.9962,19.0159,18.9831,18.9831,188400.0
2012-02-17 09:30:00,29.17,29.26,29.17,29.22,376600.0,19.1076,19.1666,19.1076,19.1404,376600.0
2012-02-17 09:40:00,29.24,29.27,29.17,29.19,55800.0,19.1535,19.1731,19.1076,19.1207,55800.0
2012-02-17 09:50:00,29.18,29.21,29.15,29.16,26400.0,19.1141,19.1338,19.0945,19.101,26400.0
2012-02-17 10:00:00,29.15,29.15,29.1,29.1,89600.0,19.0945,19.0945,19.0617,19.0617,89600.0
2012-02-17 10:10:00,29.11,29.11,29.07,29.07,50600.0,19.0683,19.0683,19.0421,19.0421,50600.0
2012-02-17 10:20:00,29.07,29.08,29.06,29.07,37800.0,19.0421,19.0486,19.0355,19.0421,37800.0
2012-02-17 10:30:00,29.07,29.09,29.06,29.06,39200.0,19.0421,19.0552,19.0355,19.0355,39200.0
2012-02-17 10:40:00,29.06,29.08,29.03,29.07,58400.0,19.0355,19.0486,19.0159,19.0421,58400.0
2012-02-17 10:50:00,29.07,29.1,29.06,29.1,22200.0,19.0421,19.0617,19.0355,19.0617,22200.0
2012-02-17 11:00:00,29.1,29.15,29.08,29.15,24400.0,19.0617,19.0945,19.0486,19.0945,24400.0
2012-02-17 11:10:00,29.15,29.18,29.15,29.18,39800.0,19.0945,19.1141,19.0945,19.1141,39800.0
2012-02-17 11:20:00,29.18,29.2,29.17,29.2,17200.0,19.1141,19.1272,19.1076,19.1272,17200.0
2012-02-17 11:30:00,29.2,29.25,29.2,29.23,30600.0,19.1272,19.16,19.1272,19.1469,30600.0
2012-02-17 11:40:00,29.23,29.25,29.22,29.22,28600.0,19.1469,19.16,19.1404,19.1404,28600.0
2012-02-17 11:50:00,29.22,29.22,29.2,29.2,16000.0,19.1404,19.1404,19.1272,19.1272,16000.0
2012-02-17 12:00:00,29.2,29.2,29.15,29.15,26800.0,19.1272,19.1272,19.0945,19.0945,26800.0
2012-02-17 12:10:00,29.15,29.16,29.12,29.14,17200.0,19.0945,19.101,19.0748,19.0879,17200.0
2012-02-17 12:20:00,29.15,29.23,29.15,29.23,56800.0,19.0945,19.1469,19.0945,19.1469,56800.0
2012-02-17 12:30:00,29.23,29.31,29.22,29.31,74000.0,19.1469,19.1993,19.1404,19.1993,74000.0
2012-02-17 12:40:00,29.31,29.31,29.26,29.27,22600.0,19.1993,19.1993,19.1666,19.1731,22600.0
2012-02-17 12:50:00,29.26,29.27,29.23,29.24,33600.0,19.1666,19.1731,19.1469,19.1535,33600.0
2012-02-17 13:00:00,29.24,29.25,29.24,29.24,15000.0,19.1535,19.16,19.1535,19.1535,15000.0
2012-02-17 13:10:00,29.24,29.28,29.24,29.27,32600.0,19.1535,19.1797,19.1535,19.1731,32600.0
2012-02-17 13:20:00,29.27,29.28,29.27,29.27,16200.0,19.1731,19.1797,19.1731,19.1731,16200.0
2012-02-17 13:30:00,29.27,29.3,29.27,29.3,21600.0,19.1731,19.1928,19.1731,19.1928,21600.0
2012-02-17 13:40:00,29.3,29.3,29.27,29.28,17200.0,19.1928,19.1928,19.1731,19.1797,17200.0
2012-02-17 13:50:00,29.28,29.3,29.27,29.28,34800.0,19.1797,19.1928,19.1731,19.1797,34800.0
2012-02-17 14:00:00,29.28,29.29,29.28,29.29,20000.0,19.1797,19.1862,19.1797,19.1862,20000.0
2012-02-17 14:10:00,29.29,29.29,29.26,29.26,25800.0,19.1862,19.1862,19.1666,19.1666,25800.0
2012-02-17 14:20:00,29.25,29.25,29.24,29.24,21400.0,19.16,19.16,19.1535,19.1535,21400.0
2012-02-17 14:30:00,29.24,29.27,29.24,29.25,24400.0,19.1535,19.1731,19.1535,19.16,24400.0
2012-02-17 14:40:00,29.25,29.25,29.2,29.2,33600.0,19.16,19.16,19.1272,19.1272,33600.0
2012-02-17 14:50:00,29.2,29.2,29.17,29.18,24200.0,19.1272,19.1272,19.1076,19.1141,24200.0
2012-02-17 15:00:00,29.18,29.18,29.15,29.16,53400.0,19.1141,19.1141,19.0945,19.101,53400.0
2012-02-17 15:10:00,29.15,29.16,29.14,29.16,42200.0,19.0945,19.101,19.0879,19.101,42200.0
2012-02-17 15:20:00,29.15,29.18,29.15,29.18,79200.0,19.0945,19.1141,19.0945,19.1141,79200.0
2012-02-17 15:30:00,29.18,29.18,29.16,29.18,63200.0,19.1141,19.1141,19.101,19.1141,63200.0
2012-02-17 15:40:00,29.18,29.2,29.16,29.19,79800.0,19.1141,19.1272,19.101,19.1207,79800.0
2012-02-17 15:50:00,29.19,29.2,29.16,29.17,147000.0,19.1207,19.1272,19.101,19.1076,147000.0
2012-02-21 09:30:00,29.28,29.28,29.18,29.24,48600.0,19.1797,19.1797,19.1141,19.1535,48600.0
2012-02-21 09:40:00,29.24,29.27,29.22,29.23,65600.0,19.1535,19.1731,19.1404,19.1469,65600.0
2012-02-21 09:50:00,29.23,29.23,29.14,29.14,36000.0,19.1469,19.1469,19.0879,19.0879,36000.0
2012-02-21 10:00:00,29.14,29.16,29.11,29.11,42400.0,19.0879,19.101,19.0683,19.0683,42400.0
2012-02-21 10:10:00,29.1,29.12,29.09,29.09,45400.0,19.0617,19.0748,19.0552,19.0552,45400.0
2012-02-21 10:20:00,29.09,29.14,29.09,29.13,26600.0,19.0552,19.0879,19.0552,19.0814,26600.0
2012-02-21 10:30:00,29.12,29.13,29.07,29.1,32600.0,19.0748,19.0814,19.0421,19.0617,32600.0
2012-02-21 10:40:00,29.1,29.16,29.1,29.15,31600.0,19.0617,19.101,19.0617,19.0945,31600.0
2012-02-21 10:50:00,29.15,29.15,29.12,29.15,21400.0,19.0945,19.0945,19.0748,19.0945,21400.0
2012-02-21 11:00:00,29.15,29.15,29.12,29.13,18800.0,19.0945,19.0945,19.0748,19.0814,18800.0
2012-02-21 11:10:00,29.14,29.15,29.11,29.15,54200.0,19.0879,19.0945,19.0683,19.0945,54200.0
2012-02-21 11:20:00,29.15,29.15,29.11,29.14,61200.0,19.0945,19.0945,19.0683,19.0879,61200.0
2012-02-21 11:30:00,29.14,29.14,29.12,29.13,44600.0,19.0879,19.0879,19.0748,19.0814,44600.0
2012-02-21 11:40:00,29.14,29.14,29.11,29.12,39000.0,19.0879,19.0879,19.0683,19.0748,39000.0
2012-02-21 11:50:00,29.12,29.13,29.12,29.12,39400.0,19.0748,19.0814,19.0748,19.0748,39400.0
2012-02-21 12:00:00,29.12,29.16,29.12,29.14,49600.0,19.0748,19.101,19.0748,19.0879,49600.0
2012-02-21 12:10:00,29.14,29.17,29.13,29.13,75800.0,19.0879,19.1076,19.0814,19.0814,75800.0
2012-02-21 12:20:00,29.13,29.16,29.13,29.16,25000.0,19.0814,19.101,19.0814,19.101,25000.0
2012-02-21 12:30:00,29.16,29.18,29.16,29.17,17800.0,19.101,19.1141,19.101,19.1076,17800.0
2012-02-21 12:40:00,29.17,29.18,29.16,29.17,45600.0,19.1076,19.1141,19.101,19.1076,45600.0
2012-02-21 12:50:00,29.17,29.18,29.16,29.17,44400.0,19.1076,19.1141,19.101,19.1076,44400.0
2012-02-21 13:00:00,29.17,29.17,29.13,29.13,39400.0,19.1076,19.1076,19.0814,19.0814,39400.0
2012-02-21 13:10:00,29.13,29.15,29.13,29.15,24800.0,19.0814,19.0945,19.0814,19.0945,24800.0
2012-02-21 13:20:00,29.15,29.16,29.11,29.11,33400.0,19.0945,19.101,19.0683,19.0683,33400.0
2012-02-21 13:30:00,29.11,29.14,29.1,29.14,22400.0,19.0683,19.0879,19.0617,19.0879,22400.0
2012-02-21 13:40:00,29.14,29.16,29.11,29.15,28000.0,19.0879,19.101,19.0683,19.0945,28000.0
2012-02-21 13:50:00,29.15,29.17,29.15,29.15,19200.0,19.0945,19.1076,19.0945,19.0945,19200.0
2012-02-21 14:00:00,29.15,29.15,29.13,29.14,16200.0,19.0945,19.0945,19.0814,19.0879,16200.0
2012-02-21 14:10:00,29.14,29.14,29.12,29.14,27400.0,19.0879,19.0879,19.0748,19.0879,27400.0
2012-02-21 14:20:00,29.14,29.16,29.13,29.16,22800.0,19.0879,19.101,19.0814,19.101,22800.0
2012-02-21 14:30:00,29.16,29.17,29.11,29.11,46000.0,19.101,19.1076,19.0683,19.0683,46000.0
2012-02-21 14:40:00,29.11,29.12,29.1,29.11,28400.0,19.0683,19.0748,19.0617,19.0683,28400.0
2012-02-21 14:50:00,29.11,29.11,29.05,29.06,54000.0,19.0683,19.0683,19.029,19.0355,54000.0
2012-02-21 15:00:00,29.06,29.06,29.04,29.04,30200.0,19.0355,19.0355,19.0224,19.0224,30200.0
2012-02-21 15:10:00,29.05,29.06,29.04,29.06,33200.0,19.029,19.0355,19.0224,19.0355,33200.0
2012-02-21 15:20:00,29.06,29.07,29.02,29.05,55200.0,19.0355,19.0421,19.0093,19.029,55200.0
2012-02-21 15:30:00,29.05,29.08,29.04,29.08,100800.0,19.029,19.0486,19.0224,19.0486,100800.0
2012-02-21 15:40:00,29.08,29.09,29.07,29.09,189000.0,19.0486,19.0552,19.0421,19.0552,189000.0
2012-02-21 15:50:00,29.09,29.11,29.08,29.11,233200.0,19.0552,19.0683,19.0486,19.0683,233200.0
2012-02-22 09:30:00,29.07,29.31,29.07,29.17,84800.0,19.0421,19.1993,19.0421,19.1076,84800.0
2012-02-22 09:40:00,29.17,29.17,29.11,29.14,45400.0,19.1076,19.1076,19.0683,19.0879,45400.0
2012-02-22 09:50:00,29.14,29.15,29.05,29.06,28200.0,19.0879,19.0945,19.029,19.0355,28200.0
2012-02-22 10:00:00,29.06,29.07,29.0,29.05,52800.0,19.0355,19.0421,18.9962,19.029,52800.0
2012-02-22 10:10:00,29.06,29.16,29.05,29.13,45400.0,19.0355,19.101,19.029,19.0814,45400.0
2012-02-22 10:20:00,29.12,29.14,29.1,29.11,50200.0,19.0748,19.0879,19.0617,19.0683,50200.0
2012-02-22 10:30:00,29.11,29.12,29.1,29.1,32400.0,19.0683,19.0748,19.0617,19.0617,32400.0
2012-02-22 10:40:00,29.11,29.14,29.11,29.13,40400.0,19.0683,19.0879,19.0683,19.0814,40400.0
2012-02-22 10:50:00,29.14,29.15,29.05,29.07,55800.0,19.0879,19.0945,19.029,19.0421,55800.0
2012-02-22 11:00:00,29.07,29.09,29.05,29.08,21200.0,19.0421,19.0552,19.029,19.0486,21200.0
2012-02-22 11:10:00,29.08,29.09,29.06,29.06,34400.0,19.0486,19.0552,19.0355,19.0355,34400.0
2012-02-22 11:20:00,29.05,29.05,29.01,29.03,17600.0,19.029,19.029,19.0028,19.0159,17600.0
2012-02-22 11:30:00,29.03,29.08,29.03,29.06,36600.0,19.0159,19.0486,19.0159,19.0355,36600.0
2012-02-22 11:40:00,29.07,29.08,29.0,29.05,32200.0,19.0421,19.0486,18.9962,19.029,32200.0
2012-02-22 11:50:00,29.04,29.08,29.03,29.08,35800.0,19.0224,19.0486,19.0159,19.0486,35800.0
2012-02-22 12:00:00,29.08,29.08,29.06,29.08,11400.0,19.0486,19.0486,19.0355,19.0486,11400.0
2012-02-22 12:10:00,29.08,29.08,29.06,29.07,44200.0,19.0486,19.0486,19.0355,19.0421,44200.0
2012-02-22 12:20:00,29.08,29.11,29.08,29.11,12200.0,19.0486,19.0683,19.0486,19.0683,12200.0
2012-02-22 12:30:00,29.11,29.11,29.1,29.11,33600.0,19.0683,19.0683,19.0617,19.0683,33600.0
2012-02-22 12:40:00,29.11,29.12,29.11,29.12,15400.0,19.0683,19.0748,19.0683,19.0748,15400.0
2012-02-22 12:50:00,29.13,29.17,29.13,29.17,18800.0,19.0814,19.1076,19.0814,19.1076,18800.0
2012-02-22 13:00:00,29.17,29.2,29.17,29.19,32000.0,19.1076,19.1272,19.1076,19.1207,32000.0
2012-02-22 13:10:00,29.2,29.21,29.17,29.18,58800.0,19.1272,19.1338,19.1076,19.1141,58800.0
2012-02-22 13:20:00,29.18,29.21,29.18,29.2,24600.0,19.1141,19.1338,19.1141,19.1272,24600.0
2012-02-22 13:30:00,29.2,29.22,29.19,29.21,14000.0,19.1272,19.1404,19.1207,19.1338,14000.0
2012-02-22 13:40:00,29.21,29.21,29.17,29.18,16400.0,19.1338,19.1338,19.1076,19.1141,16400.0
2012-02-22 13:50:00,29.18,29.2,29.18,29.18,20400.0,19.1141,19.1272,19.1141,19.1141,20400.0
2012-02-22 14:00:00,29.19,29.22,29.18,29.22,85800.0,19.1207,19.1404,19.1141,19.1404,85800.0
2012-02-22 14:10:00,29.22,29.25,29.22,29.24,42800.0,19.1404,19.16,19.1404,19.1535,42800.0
2012-02-22 14:20:00,29.24,29.24,29.23,29.24,20600.0,19.1535,19.1535,19.1469,19.1535,20600.0
2012-02-22 14:30:00,29.25,29.25,29.16,29.17,104200.0,19.16,19.16,19.101,19.1076,104200.0
2012-02-22 14:40:00,29.17,29.2,29.17,29.18,10400.0,19.1076,19.1272,19.1076,19.1141,10400.0
2012-02-22 14:50:00,29.18,29.19,29.17,29.18,21800.0,19.1141,19.1207,19.1076,19.1141,21800.0
2012-02-22 15:00:00,29.18,29.21,29.17,29.18,33000.0,19.1141,19.1338,19.1076,19.1141,33000.0
2012-02-22 15:10:00,29.18,29.21,29.18,29.18,22000.0,19.1141,19.1338,19.1141,19.1141,22000.0
2012-02-22 15:20:00,29.17,29.18,29.15,29.15,34400.0,19.1076,19.1141,19.0945,19.0945,34400.0
2012-02-22 15:30:00,29.16,29.18,29.15,29.18,32600.0,19.101,19.1141,19.0945,19.1141,32600.0
2012-02-22 15:40:00,29.18,29.18,29.1,29.1,160200.0,19.1141,19.1141,19.0617,19.0617,160200.0
2012-02-22 15:50:00,29.11,29.14,29.08,29.13,217000.0,19.0683,19.0879,19.0486,19.0814,217000.0
2012-02-23 09:30:00,29.05,29.09,28.96,29.08,61800.0,19.029,19.0552,18.97,19.0486,61800.0
2012-02-23 09:40:00,29.08,29.08,28.93,28.97,74600.0,19.0486,19.0486,18.9504,18.9766,74600.0
2012-02-23 09:50:00,28.97,29.04,28.6,28.86,507200.0,18.9766,19.0224,18.7342,18.9045,507200.0
2012-02-23 10:00:00,28.87,28.93,28.82,28.86,120600.0,18.9111,18.9504,18.8783,18.9045,120600.0
2012-02-23 10:10:00,28.85,28.86,28.74,28.78,65800.0,18.898,18.9045,18.8259,18.8521,65800.0
2012-02-23 10:20:00,28.78,28.8,28.75,28.77,79600.0,18.8521,18.8652,18.8325,18.8456,79600.0
2012-02-23 10:30:00,28.77,28.77,28.72,28.75,54800.0,18.8456,18.8456,18.8128,18.8325,54800.0
2012-02-23 10:40:00,28.75,28.77,28.73,28.77,47200.0,18.8325,18.8456,18.8194,18.8456,47200.0
2012-02-23 10:50:00,28.76,28.78,28.74,28.77,124000.0,18.839,18.8521,18.8259,18.8456,124000.0
2012-02-23 11:00:00,28.77,28.78,28.72,28.75,62800.0,18.8456,18.8521,18.8128,18.8325,62800.0
2012-02-23 11:10:00,28.75,28.78,28.75,28.75,55000.0,18.8325,18.8521,18.8325,18.8325,55000.0
2012-02-23 11:20:00,28.75,28.78,28.75,28.77,75600.0,18.8325,18.8521,18.8325,18.8456,75600.0
2012-02-23 11:30:00,28.77,28.78,28.76,28.77,48200.0,18.8456,18.8521,18.839,18.8456,48200.0
2012-02-23 11:40:00,28.77,28.77,28.66,28.72,78600.0,18.8456,18.8456,18.7735,18.8128,78600.0
2012-02-23 11:50:00,28.72,28.74,28.71,28.72,53800.0,18.8128,18.8259,18.8063,18.8128,53800.0
2012-02-23 12:00:00,28.72,28.73,28.7,28.73,56000.0,18.8128,18.8194,18.7997,18.8194,56000.0
2012-02-23 12:10:00,28.73,28.74,28.7,28.74,57200.0,18.8194,18.8259,18.7997,18.8259,57200.0
2012-02-23 12:20:00,28.74,28.74,28.71,28.71,54600.0,18.8259,18.8259,18.8063,18.8063,54600.0
2012-02-23 12:30:00,28.71,28.73,28.7,28.72,44600.0,18.8063,18.8194,18.7997,18.8128,44600.0
2012-02-23 12:40:00,28.72,28.73,28.72,28.72,53200.0,18.8128,18.8194,18.8128,18.8128,53200.0
2012-02-23 12:50:00,28.73,28.74,28.72,28.74,41400.0,18.8194,18.8259,18.8128,18.8259,41400.0
2012-02-23 13:00:00,28.74,28.78,28.74,28.77,38200.0,18.8259,18.8521,18.8259,18.8456,38200.0
2012-02-23 13:10:00,28.77,28.77,28.74,28.75,38800.0,18.8456,18.8456,18.8259,18.8325,38800.0
2012-02-23 13:20:00,28.74,28.75,28.71,28.71,55600.0,18.8259,18.8325,18.8063,18.8063,55600.0
2012-02-23 13:30:00,28.71,28.74,28.7,28.74,76600.0,18.8063,18.8259,18.7997,18.8259,76600.0
2012-02-23 13:40:00,28.74,28.77,28.74,28.77,45000.0,18.8259,18.8456,18.8259,18.8456,45000.0
2012-02-23 13:50:00,28.77,28.82,28.77,28.81,42200.0,18.8456,18.8783,18.8456,18.8718,42200.0
2012-02-23 14:00:00,28.81,28.83,28.79,28.8,42400.0,18.8718,18.8849,18.8587,18.8652,42400.0
2012-02-23 14:10:00,28.8,28.82,28.79,28.81,33800.0,18.8652,18.8783,18.8587,18.8718,33800.0
2012-02-23 14:20:00,28.81,28.82,28.8,28.8,56200.0,18.8718,18.8783,18.8652,18.8652,56200.0
2012-02-23 14:30:00,28.81,28.84,28.78,28.83,73200.0,18.8718,18.8914,18.8521,18.8849,73200.0
2012-02-23 14:40:00,28.84,28.84,28.8,28.8,48400.0,18.8914,18.8914,18.8652,18.8652,48400.0
2012-02-23 14:50:00,28.8,28.82,28.79,28.79,67800.0,18.8652,18.8783,18.8587,18.8587,67800.0
2012-02-23 15:00:00,28.8,28.8,28.79,28.8,56600.0,18.8652,18.8652,18.8587,18.8652,56600.0
2012-02-23 15:10:00,28.8,28.83,28.79,28.81,150800.0,18.8652,18.8849,18.8587,18.8718,150800.0
2012-02-23 15:20:00,28.81,28.85,28.8,28.84,59200.0,18.8718,18.898,18.8652,18.8914,59200.0
2012-02-23 15:30:00,28.84,28.86,28.84,28.85,85800.0,18.8914,18.9045,18.8914,18.898,85800.0
2012-02-23 15:40:00,28.85,28.86,28.83,28.86,112600.0,18.898,18.9045,18.8849,18.9045,112600.0
2012-02-23 15:50:00,28.86,28.86,28.82,28.83,224200.0,18.9045,18.9045,18.8783,18.8849,224200.0
2012-02-24 09:30:00,28.85,28.89,28.78,28.78,35200.0,18.898,18.9242,18.8521,18.8521,35200.0
2012-02-24 09:40:00,28.78,28.8,28.71,28.74,53400.0,18.8521,18.8652,18.8063,18.8259,53400.0
2012-02-24 09:50:00,28.75,28.75,28.7,28.73,48400.0,18.8325,18.8325,18.7997,18.8194,48400.0
2012-02-24 10:00:00,28.72,28.83,28.71,28.8,108600.0,18.8128,18.8849,18.8063,18.8652,108600.0
2012-02-24 10:10:00,28.79,28.85,28.79,28.85,70400.0,18.8587,18.898,18.8587,18.898,70400.0
2012-02-24 10:20:00,28.85,28.91,28.85,28.89,54400.0,18.898,18.9373,18.898,18.9242,54400.0
2012-02-24 10:30:00,28.88,28.9,28.85,28.86,32200.0,18.9176,18.9307,18.898,18.9045,32200.0
2012-02-24 10:40:00,28.86,28.92,28.85,28.91,47200.0,18.9045,18.9438,18.898,18.9373,47200.0
2012-02-24 10:50:00,28.92,28.93,28.91,28.93,42000.0,18.9438,18.9504,18.9373,18.9504,42000.0
2012-02-24 11:00:00,28.93,28.94,28.92,28.93,48800.0,18.9504,18.9569,18.9438,18.9504,48800.0
2012-02-24 11:10:00,28.93,28.94,28.92,28.93,49000.0,18.9504,18.9569,18.9438,18.9504,49000.0
2012-02-24 11:20:00,28.92,28.93,28.91,28.93,32800.0,18.9438,18.9504,18.9373,18.9504,32800.0
2012-02-24 11:30:00,28.94,28.95,28.93,28.94,41400.0,18.9569,18.9635,18.9504,18.9569,41400.0
2012-02-24 11:40:00,28.93,28.99,28.93,28.99,38800.0,18.9504,18.9897,18.9504,18.9897,38800.0
2012-02-24 11:50:00,28.98,29.03,28.98,29.03,92400.0,18.9831,19.0159,18.9831,19.0159,92400.0
2012-02-24 12:00:00,29.03,29.03,29.0,29.03,48800.0,19.0159,19.0159,18.9962,19.0159,48800.0
2012-02-24 12:10:00,29.02,29.05,29.02,29.05,38600.0,19.0093,19.029,19.0093,19.029,38600.0
2012-02-24 12:20:00,29.04,29.07,29.03,29.05,52200.0,19.0224,19.0421,19.0159,19.029,52200.0
2012-02-24 12:30:00,29.05,29.05,29.02,29.03,28000.0,19.029,19.029,19.0093,19.0159,28000.0
2012-02-24 12:40:00,29.03,29.06,29.02,29.06,36000.0,19.0159,19.0355,19.0093,19.0355,36000.0
2012-02-24 12:50:00,29.05,29.06,29.04,29.04,31000.0,19.029,19.0355,19.0224,19.0224,31000.0
2012-02-24 13:00:00,29.04,29.06,29.04,29.05,19800.0,19.0224,19.0355,19.0224,19.029,19800.0
2012-02-24 13:10:00,29.05,29.06,29.02,29.03,39600.0,19.029,19.0355,19.0093,19.0159,39600.0
2012-02-24 13:20:00,29.03,29.03,29.0,29.01,17600.0,19.0159,19.0159,18.9962,19.0028,17600.0
2012-02-24 13:30:00,29.0,29.02,29.0,29.01,41600.0,18.9962,19.0093,18.9962,19.0028,41600.0
2012-02-24 13:40:00,29.01,29.02,28.99,28.99,30600.0,19.0028,19.0093,18.9897,18.9897,30600.0
2012-02-24 13:50:00,28.99,29.02,28.99,29.02,40000.0,18.9897,19.0093,18.9897,19.0093,40000.0
2012-02-24 14:00:00,29.02,29.02,29.0,29.01,32400.0,19.0093,19.0093,18.9962,19.0028,32400.0
2012-02-24 14:10:00,29.01,29.02,29.0,29.01,28400.0,19.0028,19.0093,18.9962,19.0028,28400.0
2012-02-24 14:20:00,29.0,29.0,28.99,29.0,32600.0,18.9962,18.9962,18.9897,18.9962,32600.0
2012-02-24 14:30:00,28.99,28.99,28.96,28.99,38200.0,18.9897,18.9897,18.97,18.9897,38200.0
2012-02-24 14:40:00,28.99,29.02,28.98,29.0,37200.0,18.9897,19.0093,18.9831,18.9962,37200.0
2012-02-24 14:50:00,29.01,29.02,29.0,29.0,46000.0,19.0028,19.0093,18.9962,18.9962,46000.0
2012-02-24 15:00:00,29.0,29.02,29.0,29.01,42800.0,18.9962,19.0093,18.9962,19.0028,42800.0
2012-02-24 15:10:00,29.01,29.02,29.0,29.01,43800.0,19.0028,19.0093,18.9962,19.0028,43800.0
2012-02-24 15:20:00,29.0,29.04,29.0,29.02,54000.0,18.9962,19.0224,18.9962,19.0093,54000.0
2012-02-24 15:30:00,29.01,29.05,29.0,29.04,71600.0,19.0028,19.029,18.9962,19.0224,71600.0
2012-02-24 15:40:00,29.04,29.04,29.0,29.02,82800.0,19.0224,19.0224,18.9962,19.0093,82800.0
2012-02-24 15:50:00,29.02,29.03,29.0,29.02,147000.0,19.0093,19.0159,18.9962,19.0093,147000.0
2012-02-27 09:30:00,28.92,29.05,28.88,28.91,65000.0,18.9438,19.029,18.9176,18.9373,65000.0
2012-02-27 09:40:00,28.91,29.04,28.9,28.91,77600.0,18.9373,19.0224,18.9307,18.9373,77600.0
2012-02-27 09:50:00,28.92,28.97,28.9,28.94,32800.0,18.9438,18.9766,18.9307,18.9569,32800.0
2012-02-27 10:00:00,28.93,28.96,28.89,28.91,47600.0,18.9504,18.97,18.9242,18.9373,47600.0
2012-02-27 10:10:00,28.91,29.0,28.89,28.98,60400.0,18.9373,18.9962,18.9242,18.9831,60400.0
2012-02-27 10:20:00,28.98,28.98,28.88,28.92,34200.0,18.9831,18.9831,18.9176,18.9438,34200.0
2012-02-27 10:30:00,28.92,29.04,28.92,29.04,63000.0,18.9438,19.0224,18.9438,19.0224,63000.0
2012-02-27 10:40:00,29.04,29.07,29.02,29.07,28000.0,19.0224,19.0421,19.0093,19.0421,28000.0
2012-02-27 10:50:00,29.06,29.06,28.99,28.99,10200.0,19.0355,19.0355,18.9897,18.9897,10200.0
2012-02-27 11:00:00,29.0,29.05,28.98,29.05,41800.0,18.9962,19.029,18.9831,19.029,41800.0
2012-02-27 11:10:00,29.06,29.08,29.04,29.07,22800.0,19.0355,19.0486,19.0224,19.0421,22800.0
2012-02-27 11:20:00,29.08,29.17,29.08,29.17,41000.0,19.0486,19.1076,19.0486,19.1076,41000.0
2012-02-27 11:30:00,29.18,29.22,29.16,29.21,33000.0,19.1141,19.1404,19.101,19.1338,33000.0
2012-02-27 11:40:00,29.21,29.22,29.18,29.18,19400.0,19.1338,19.1404,19.1141,19.1141,19400.0
2012-02-27 11:50:00,29.18,29.18,29.14,29.14,19200.0,19.1141,19.1141,19.0879,19.0879,19200.0
2012-02-27 12:00:00,29.14,29.18,29.09,29.09,51400.0,19.0879,19.1141,19.0552,19.0552,51400.0
2012-02-27 12:10:00,29.09,29.11,29.09,29.11,20400.0,19.0552,19.0683,19.0552,19.0683,20400.0
2012-02-27 12:20:00,29.11,29.11,29.07,29.07,23000.0,19.0683,19.0683,19.0421,19.0421,23000.0
2012-02-27 12:30:00,29.08,29.08,29.04,29.05,23600.0,19.0486,19.0486,19.0224,19.029,23600.0
2012-02-27 12:40:00,29.05,29.05,29.03,29.03,51000.0,19.029,19.029,19.0159,19.0159,51000.0
2012-02-27 12:50:00,29.04,29.14,29.04,29.14,51200.0,19.0224,19.0879,19.0224,19.0879,51200.0
2012-02-27 13:00:00,29.14,29.15,29.08,29.08,35400.0,19.0879,19.0945,19.0486,19.0486,35400.0
2012-02-27 13:10:00,29.08,29.08,29.05,29.06,23200.0,19.0486,19.0486,19.029,19.0355,23200.0
2012-02-27 13:20:00,29.06,29.07,29.02,29.02,30400.0,19.0355,19.0421,19.0093,19.0093,30400.0
2012-02-27 13:30:00,29.02,29.09,29.02,29.09,22800.0,19.0093,19.0552,19.0093,19.0552,22800.0
2012-02-27 13:40:00,29.09,29.11,29.08,29.08,45200.0,19.0552,19.0683,19.0486,19.0486,45200.0
2012-02-27 13:50:00,29.08,29.1,29.05,29.06,22800.0,19.0486,19.0617,19.029,19.0355,22800.0
2012-02-27 14:00:00,29.06,29.08,29.06,29.06,35000.0,19.0355,19.0486,19.0355,19.0355,35000.0
2012-02-27 14:10:00,29.06,29.06,29.01,29.02,28800.0,19.0355,19.0355,19.0028,19.0093,28800.0
2012-02-27 14:20:00,29.01,29.01,28.98,28.99,31000.0,19.0028,19.0028,18.9831,18.9897,31000.0
2012-02-27 14:30:00,28.99,29.04,28.98,29.03,51000.0,18.9897,19.0224,18.9831,19.0159,51000.0
2012-02-27 14:40:00,29.03,29.08,29.03,29.08,39200.0,19.0159,19.0486,19.0159,19.0486,39200.0
2012-02-27 14:50:00,29.08,29.09,29.05,29.07,40600.0,19.0486,19.0552,19.029,19.0421,40600.0
2012-02-27 15:00:00,29.07,29.12,29.07,29.08,55200.0,19.0421,19.0748,19.0421,19.0486,55200.0
2012-02-27 15:10:00,29.08,29.08,29.0,29.05,139200.0,19.0486,19.0486,18.9962,19.029,139200.0
2012-02-27 15:20:00,29.05,29.05,29.02,29.03,72200.0,19.029,19.029,19.0093,19.0159,72200.0
2012-02-27 15:30:00,29.03,29.08,29.02,29.04,96800.0,19.0159,19.0486,19.0093,19.0224,96800.0
2012-02-27 15:40:00,29.04,29.04,28.97,28.98,145800.0,19.0224,19.0224,18.9766,18.9831,145800.0
2012-02-27 15:50:00,28.99,29.01,28.95,28.96,184000.0,18.9897,19.0028,18.9635,18.97,184000.0
2012-02-28 09:30:00,29.09,29.5,29.05,29.36,209800.0,19.0552,19.3238,19.029,19.2321,209800.0
2012-02-28 09:40:00,29.34,29.49,29.31,29.38,156000.0,19.219,19.3172,19.1993,19.2452,156000.0
2012-02-28 09:50:00,29.38,29.43,29.3,29.41,139800.0,19.2452,19.2779,19.1928,19.2648,139800.0
2012-02-28 10:00:00,29.41,29.43,29.31,29.38,142800.0,19.2648,19.2779,19.1993,19.2452,142800.0
2012-02-28 10:10:00,29.38,29.39,29.22,29.27,99800.0,19.2452,19.2517,19.1404,19.1731,99800.0
2012-02-28 10:20:00,29.26,29.3,29.23,29.25,44800.0,19.1666,19.1928,19.1469,19.16,44800.0
2012-02-28 10:30:00,29.24,29.36,29.24,29.33,50600.0,19.1535,19.2321,19.1535,19.2124,50600.0
2012-02-28 10:40:00,29.33,29.36,29.3,29.36,44600.0,19.2124,19.2321,19.1928,19.2321,44600.0
2012-02-28 10:50:00,29.35,29.43,29.35,29.43,51400.0,19.2255,19.2779,19.2255,19.2779,51400.0
2012-02-28 11:00:00,29.43,29.45,29.36,29.37,79400.0,19.2779,19.291,19.2321,19.2386,79400.0
2012-02-28 11:10:00,29.36,29.4,29.34,29.36,57400.0,19.2321,19.2583,19.219,19.2321,57400.0
2012-02-28 11:20:00,29.36,29.38,29.33,29.34,60000.0,19.2321,19.2452,19.2124,19.219,60000.0
2012-02-28 11:30:00,29.35,29.43,29.35,29.41,70000.0,19.2255,19.2779,19.2255,19.2648,70000.0
2012-02-28 11:40:00,29.41,29.43,29.38,29.38,50400.0,19.2648,19.2779,19.2452,19.2452,50400.0
2012-02-28 11:50:00,29.38,29.38,29.32,29.34,27400.0,19.2452,19.2452,19.2059,19.219,27400.0
2012-02-28 12:00:00,29.33,29.35,29.32,29.33,34200.0,19.2124,19.2255,19.2059,19.2124,34200.0
2012-02-28 12:10:00,29.34,29.34,29.27,29.27,57600.0,19.219,19.219,19.1731,19.1731,57600.0
2012-02-28 12:20:00,29.27,29.29,29.24,29.29,45000.0,19.1731,19.1862,19.1535,19.1862,45000.0
2012-02-28 12:30:00,29.29,29.29,29.22,29.22,62600.0,19.1862,19.1862,19.1404,19.1404,62600.0
2012-02-28 12:40:00,29.22,29.25,29.22,29.25,24600.0,19.1404,19.16,19.1404,19.16,24600.0
2012-02-28 12:50:00,29.25,29.3,29.22,29.28,61600.0,19.16,19.1928,19.1404,19.1797,61600.0
2012-02-28 13:00:00,29.28,29.31,29.27,29.29,73400.0,19.1797,19.1993,19.1731,19.1862,73400.0
2012-02-28 13:10:00,29.28,29.28,29.22,29.26,63000.0,19.1797,19.1797,19.1404,19.1666,63000.0
2012-02-28 13:20:00,29.25,29.3,28.98,29.02,339800.0,19.16,19.1928,18.9831,19.0093,339800.0
2012-02-28 13:30:00,29.02,29.17,28.99,29.08,258800.0,19.0093,19.1076,18.9897,19.0486,258800.0
2012-02-28 13:40:00,29.07,29.1,28.92,28.93,170000.0,19.0421,19.0617,18.9438,18.9504,170000.0
2012-02-28 13:50:00,28.92,28.93,28.75,28.9,190600.0,18.9438,18.9504,18.8325,18.9307,190600.0
2012-02-28 14:00:00,28.9,29.11,28.89,29.09,165600.0,18.9307,19.0683,18.9242,19.0552,165600.0
2012-02-28 14:10:00,29.09,29.16,29.06,29.13,68000.0,19.0552,19.101,19.0355,19.0814,68000.0
2012-02-28 14:20:00,29.13,29.13,29.08,29.09,96400.0,19.0814,19.0814,19.0486,19.0552,96400.0
2012-02-28 14:30:00,29.08,29.14,29.06,29.1,184400.0,19.0486,19.0879,19.0355,19.0617,184400.0
2012-02-28 14:40:00,29.1,29.14,29.08,29.1,66200.0,19.0617,19.0879,19.0486,19.0617,66200.0
2012-02-28 14:50:00,29.1,29.15,29.1,29.14,63600.0,19.0617,19.0945,19.0617,19.0879,63600.0
2012-02-28 15:00:00,29.14,29.15,29.11,29.13,31800.0,19.0879,19.0945,19.0683,19.0814,31800.0
2012-02-28 15:10:00,29.14,29.16,29.11,29.11,85200.0,19.0879,19.101,19.0683,19.0683,85200.0
2012-02-28 15:20:00,29.13,29.16,29.11,29.14,62000.0,19.0814,19.101,19.0683,19.0879,62000.0
2012-02-28 15:30:00,29.14,29.15,29.09,29.11,91800.0,19.0879,19.0945,19.0552,19.0683,91800.0
2012-02-28 15:40:00,29.11,29.16,29.1,29.15,158800.0,19.0683,19.101,19.0617,19.0945,158800.0
2012-02-28 15:50:00,29.15,29.23,29.15,29.2,297000.0,19.0945,19.1469,19.0945,19.1272,297000.0
2012-02-29 09:30:00,29.61,29.78,29.43,29.64,485600.0,19.3958,19.5072,19.2779,19.4155,485600.0
2012-02-29 09:40:00,29.63,29.87,29.61,29.63,251200.0,19.4089,19.5661,19.3958,19.4089,251200.0
2012-02-29 09:50:00,29.61,29.61,29.25,29.27,159200.0,19.3958,19.3958,19.16,19.1731,159200.0
2012-02-29 10:00:00,29.27,29.41,29.25,29.36,211600.0,19.1731,19.2648,19.16,19.2321,211600.0
2012-02-29 10:10:00,29.38,29.59,29.36,29.57,179600.0,19.2452,19.3827,19.2321,19.3696,179600.0
2012-02-29 10:20:00,29.58,29.6,29.49,29.5,155600.0,19.3762,19.3893,19.3172,19.3238,155600.0
2012-02-29 10:30:00,29.48,29.48,29.34,29.39,111400.0,19.3107,19.3107,19.219,19.2517,111400.0
2012-02-29 10:40:00,29.39,29.5,29.35,29.47,160400.0,19.2517,19.3238,19.2255,19.3041,160400.0
2012-02-29 10:50:00,29.47,29.55,29.45,29.48,108600.0,19.3041,19.3565,19.291,19.3107,108600.0
2012-02-29 11:00:00,29.48,29.5,29.4,29.49,98000.0,19.3107,19.3238,19.2583,19.3172,98000.0
2012-02-29 11:10:00,29.48,29.51,29.42,29.49,95000.0,19.3107,19.3303,19.2714,19.3172,95000.0
2012-02-29 11:20:00,29.49,29.49,29.4,29.45,88800.0,19.3172,19.3172,19.2583,19.291,88800.0
2012-02-29 11:30:00,29.45,29.55,29.43,29.5,81000.0,19.291,19.3565,19.2779,19.3238,81000.0
2012-02-29 11:40:00,29.51,29.54,29.49,29.54,69400.0,19.3303,19.35,19.3172,19.35,69400.0
2012-02-29 11:50:00,29.53,29.56,29.5,29.53,109600.0,19.3434,19.3631,19.3238,19.3434,109600.0
2012-02-29 12:00:00,29.53,29.55,29.52,29.53,31000.0,19.3434,19.3565,19.3369,19.3434,31000.0
2012-02-29 12:10:00,29.53,29.55,29.51,29.53,43400.0,19.3434,19.3565,19.3303,19.3434,43400.0
2012-02-29 12:20:00,29.53,29.56,29.52,29.54,46000.0,19.3434,19.3631,19.3369,19.35,46000.0
2012-02-29 12:30:00,29.54,29.54,29.5,29.5,40200.0,19.35,19.35,19.3238,19.3238,40200.0
2012-02-29 12:40:00,29.5,29.5,29.5,29.5,27000.0,19.3238,19.3238,19.3238,19.3238,27000.0
2012-02-29 12:50:00,29.5,29.5,29.4,29.41,59600.0,19.3238,19.3238,19.2583,19.2648,59600.0
2012-02-29 13:00:00,29.41,29.45,29.4,29.44,41600.0,19.2648,19.291,19.2583,19.2845,41600.0
2012-02-29 13:10:00,29.43,29.48,29.4,29.42,65800.0,19.2779,19.3107,19.2583,19.2714,65800.0
2012-02-29 13:20:00,29.42,29.46,29.42,29.45,44800.0,19.2714,19.2976,19.2714,19.291,44800.0
2012-02-29 13:30:00,29.45,29.48,29.43,29.48,68200.0,19.291,19.3107,19.2779,19.3107,68200.0
2012-02-29 13:40:00,29.47,29.51,29.47,29.48,34200.0,19.3041,19.3303,19.3041,19.3107,34200.0
2012-02-29 13:50:00,29.48,29.57,29.48,29.56,82400.0,19.3107,19.3696,19.3107,19.3631,82400.0
2012-02-29 14:00:00,29.56,29.56,29.5,29.55,52600.0,19.3631,19.3631,19.3238,19.3565,52600.0
2012-02-29 14:10:00,29.55,29.58,29.55,29.56,60000.0,19.3565,19.3762,19.3565,19.3631,60000.0
2012-02-29 14:20:00,29.55,29.56,29.51,29.52,71400.0,19.3565,19.3631,19.3303,19.3369,71400.0
2012-02-29 14:30:00,29.53,29.58,29.49,29.58,97800.0,19.3434,19.3762,19.3172,19.3762,97800.0
2012-02-29 14:40:00,29.57,29.6,29.54,29.57,62400.0,19.3696,19.3893,19.35,19.3696,62400.0
2012-02-29 14:50:00,29.58,29.63,29.55,29.61,141800.0,19.3762,19.4089,19.3565,19.3958,141800.0
2012-02-29 15:00:00,29.6,29.61,29.56,29.58,127400.0,19.3893,19.3958,19.3631,19.3762,127400.0
2012-02-29 15:10:00,29.58,29.61,29.57,29.6,123600.0,19.3762,19.3958,19.3696,19.3893,123600.0
2012-02-29 15:20:00,29.6,29.6,29.55,29.57,76200.0,19.3893,19.3893,19.3565,19.3696,76200.0
2012-02-29 15:30:00,29.57,29.59,29.53,29.58,570600.0,19.3696,19.3827,19.3434,19.3762,570600.0
2012-02-29 15:40:00,29.57,29.6,29.54,29.56,319800.0,19.3696,19.3893,19.35,19.3631,319800.0
2012-02-29 15:50:00,29.56,29.65,29.56,29.64,486800.0,19.3631,19.422,19.3631,19.4155,486800.0
2012-03-01 09:30:00,29.6,29.64,29.42,29.5,241200.0,19.3893,19.4155,19.2714,19.3238,241200.0
2012-03-01 09:40:00,29.5,29.54,29.39,29.45,126600.0,19.3238,19.35,19.2517,19.291,126600.0
2012-03-01 09:50:00,29.46,29.55,29.39,29.54,106000.0,19.2976,19.3565,19.2517,19.35,106000.0
2012-03-01 10:00:00,29.55,29.55,29.34,29.46,224400.0,19.3565,19.3565,19.219,19.2976,224400.0
2012-03-01 10:10:00,29.46,29.49,29.36,29.47,130800.0,19.2976,19.3172,19.2321,19.3041,130800.0
2012-03-01 10:20:00,29.46,29.5,29.43,29.46,112400.0,19.2976,19.3238,19.2779,19.2976,112400.0
2012-03-01 10:30:00,29.46,29.55,29.45,29.5,86400.0,19.2976,19.3565,19.291,19.3238,86400.0
2012-03-01 10:40:00,29.5,29.54,29.48,29.54,81800.0,19.3238,19.35,19.3107,19.35,81800.0
2012-03-01 10:50:00,29.53,29.62,29.5,29.62,88600.0,19.3434,19.4024,19.3238,19.4024,88600.0
2012-03-01 11:00:00,29.61,29.64,29.58,29.6,126000.0,19.3958,19.4155,19.3762,19.3893,126000.0
2012-03-01 11:10:00,29.6,29.65,29.6,29.62,76400.0,19.3893,19.422,19.3893,19.4024,76400.0
2012-03-01 11:20:00,29.61,29.64,29.58,29.61,87200.0,19.3958,19.4155,19.3762,19.3958,87200.0
2012-03-01 11:30:00,29.61,29.65,29.6,29.61,62600.0,19.3958,19.422,19.3893,19.3958,62600.0
2012-03-01 11:40:00,29.61,29.64,29.57,29.59,75800.0,19.3958,19.4155,19.3696,19.3827,75800.0
2012-03-01 11:50:00,29.58,29.61,29.55,29.56,76200.0,19.3762,19.3958,19.3565,19.3631,76200.0
2012-03-01 12:00:00,29.55,29.59,29.55,29.56,72000.0,19.3565,19.3827,19.3565,19.3631,72000.0
2012-03-01 12:10:00,29.56,29.56,29.54,29.54,53200.0,19.3631,19.3631,19.35,19.35,53200.0
2012-03-01 12:20:00,29.54,29.56,29.52,29.54,62400.0,19.35,19.3631,19.3369,19.35,62400.0
2012-03-01 12:30:00,29.54,29.56,29.51,29.53,106800.0,19.35,19.3631,19.3303,19.3434,106800.0
2012-03-01 12:40:00,29.54,29.58,29.52,29.58,112000.0,19.35,19.3762,19.3369,19.3762,112000.0
2012-03-01 12:50:00,29.58,29.6,29.55,29.57,60800.0,19.3762,19.3893,19.3565,19.3696,60800.0
2012-03-01 13:00:00,29.56,29.61,29.55,29.59,63600.0,19.3631,19.3958,19.3565,19.3827,63600.0
2012-03-01 13:10:00,29.58,29.66,29.57,29.61,60200.0,19.3762,19.4286,19.3696,19.3958,60200.0
2012-03-01 13:20:00,29.61,29.7,29.6,29.7,73600.0,19.3958,19.4548,19.3893,19.4548,73600.0
2012-03-01 13:30:00,29.7,29.77,29.7,29.72,91400.0,19.4548,19.5006,19.4548,19.4679,91400.0
2012-03-01 13:40:00,29.71,29.72,29.69,29.7,62000.0,19.4613,19.4679,19.4482,19.4548,62000.0
2012-03-01 13:50:00,29.7,29.78,29.69,29.77,65000.0,19.4548,19.5072,19.4482,19.5006,65000.0
2012-03-01 14:00:00,29.77,29.79,29.73,29.73,104600.0,19.5006,19.5137,19.4744,19.4744,104600.0
2012-03-01 14:10:00,29.73,29.79,29.72,29.79,62400.0,19.4744,19.5137,19.4679,19.5137,62400.0
2012-03-01 14:20:00,29.79,29.81,29.75,29.76,71600.0,19.5137,19.5268,19.4875,19.4941,71600.0
2012-03-01 14:30:00,29.77,29.77,29.7,29.72,50600.0,19.5006,19.5006,19.4548,19.4679,50600.0
2012-03-01 14:40:00,29.72,29.73,29.69,29.71,60200.0,19.4679,19.4744,19.4482,19.4613,60200.0
2012-03-01 14:50:00,29.72,29.74,29.68,29.7,61600.0,19.4679,19.481,19.4417,19.4548,61600.0
2012-03-01 15:00:00,29.7,29.72,29.65,29.65,78200.0,19.4548,19.4679,19.422,19.422,78200.0
2012-03-01 15:10:00,29.66,29.67,29.57,29.57,117400.0,19.4286,19.4351,19.3696,19.3696,117400.0
2012-03-01 15:20:00,29.57,29.6,29.54,29.58,111200.0,19.3696,19.3893,19.35,19.3762,111200.0
2012-03-01 15:30:00,29.58,29.59,29.51,29.53,135600.0,19.3762,19.3827,19.3303,19.3434,135600.0
2012-03-01 15:40:00,29.54,29.65,29.52,29.65,144000.0,19.35,19.422,19.3369,19.422,144000.0
2012-03-01 15:50:00,29.65,29.68,29.63,29.64,252200.0,19.422,19.4417,19.4089,19.4155,252200.0
2012-03-02 09:30:00,29.68,29.68,29.49,29.5,84200.0,19.4417,19.4417,19.3172,19.3238,84200.0
2012-03-02 09:40:00,29.5,29.5,29.39,29.42,60400.0,19.3238,19.3238,19.2517,19.2714,60400.0
2012-03-02 09:50:00,29.43,29.55,29.42,29.44,51400.0,19.2779,19.3565,19.2714,19.2845,51400.0
2012-03-02 10:00:00,29.43,29.47,29.38,29.46,56200.0,19.2779,19.3041,19.2452,19.2976,56200.0
2012-03-02 10:10:00,29.45,29.46,29.41,29.42,87200.0,19.291,19.2976,19.2648,19.2714,87200.0
2012-03-02 10:20:00,29.42,29.5,29.42,29.5,41200.0,19.2714,19.3238,19.2714,19.3238,41200.0
2012-03-02 10:30:00,29.5,29.55,29.49,29.49,43200.0,19.3238,19.3565,19.3172,19.3172,43200.0
2012-03-02 10:40:00,29.49,29.53,29.47,29.53,49400.0,19.3172,19.3434,19.3041,19.3434,49400.0
2012-03-02 10:50:00,29.53,29.55,29.47,29.48,50000.0,19.3434,19.3565,19.3041,19.3107,50000.0
2012-03-02 11:00:00,29.48,29.49,29.41,29.46,45800.0,19.3107,19.3172,19.2648,19.2976,45800.0
2012-03-02 11:10:00,29.46,29.46,29.41,29.43,47800.0,19.2976,19.2976,19.2648,19.2779,47800.0
2012-03-02 11:20:00,29.44,29.45,29.39,29.44,54800.0,19.2845,19.291,19.2517,19.2845,54800.0
2012-03-02 11:30:00,29.43,29.47,29.43,29.47,61400.0,19.2779,19.3041,19.2779,19.3041,61400.0
2012-03-02 11:40:00,29.47,29.47,29.42,29.43,45600.0,19.3041,19.3041,19.2714,19.2779,45600.0
2012-03-02 11:50:00,29.42,29.43,29.39,29.43,33400.0,19.2714,19.2779,19.2517,19.2779,33400.0
2012-03-02 12:00:00,29.43,29.46,29.42,29.46,20200.0,19.2779,19.2976,19.2714,19.2976,20200.0
2012-03-02 12:10:00,29.46,29.5,29.46,29.5,46400.0,19.2976,19.3238,19.2976,19.3238,46400.0
2012-03-02 12:20:00,29.5,29.55,29.48,29.55,58800.0,19.3238,19.3565,19.3107,19.3565,58800.0
2012-03-02 12:30:00,29.55,29.55,29.5,29.53,52600.0,19.3565,19.3565,19.3238,19.3434,52600.0
2012-03-02 12:40:00,29.53,29.54,29.51,29.52,33600.0,19.3434,19.35,19.3303,19.3369,33600.0
2012-03-02 12:50:00,29.51,29.56,29.51,29.53,52000.0,19.3303,19.3631,19.3303,19.3434,52000.0
2012-03-02 13:00:00,29.52,29.53,29.49,29.5,69800.0,19.3369,19.3434,19.3172,19.3238,69800.0
2012-03-02 13:10:00,29.5,29.5,29.46,29.47,32000.0,19.3238,19.3238,19.2976,19.3041,32000.0
2012-03-02 13:20:00,29.47,29.47,29.43,29.45,51000.0,19.3041,19.3041,19.2779,19.291,51000.0
2012-03-02 13:30:00,29.46,29.46,29.43,29.43,26600.0,19.2976,19.2976,19.2779,19.2779,26600.0
2012-03-02 13:40:00,29.43,29.45,29.41,29.43,41200.0,19.2779,19.291,19.2648,19.2779,41200.0
2012-03-02 13:50:00,29.44,29.51,29.44,29.51,32800.0,19.2845,19.3303,19.2845,19.3303,32800.0
2012-03-02 14:00:00,29.51,29.53,29.48,29.48,29600.0,19.3303,19.3434,19.3107,19.3107,29600.0
2012-03-02 14:10:00,29.48,29.49,29.46,29.49,24000.0,19.3107,19.3172,19.2976,19.3172,24000.0
2012-03-02 14:20:00,29.49,29.52,29.49,29.5,35200.0,19.3172,19.3369,19.3172,19.3238,35200.0
2012-03-02 14:30:00,29.5,29.55,29.49,29.54,31800.0,19.3238,19.3565,19.3172,19.35,31800.0
2012-03-02 14:40:00,29.54,29.6,29.53,29.59,84000.0,19.35,19.3893,19.3434,19.3827,84000.0
2012-03-02 14:50:00,29.6,29.6,29.54,29.56,59800.0,19.3893,19.3893,19.35,19.3631,59800.0
2012-03-02 15:00:00,29.56,29.59,29.52,29.54,62000.0,19.3631,19.3827,19.3369,19.35,62000.0
2012-03-02 15:10:00,29.54,29.56,29.5,29.52,54600.0,19.35,19.3631,19.3238,19.3369,54600.0
2012-03-02 15:20:00,29.52,29.55,29.52,29.54,75800.0,19.3369,19.3565,19.3369,19.35,75800.0
2012-03-02 15:30:00,29.54,29.56,29.46,29.47,84400.0,19.35,19.3631,19.2976,19.3041,84400.0
2012-03-02 15:40:00,29.48,29.49,29.44,29.45,110600.0,19.3107,19.3172,19.2845,19.291,110600.0
2012-03-02 15:50:00,29.45,29.49,29.44,29.45,196800.0,19.291,19.3172,19.2845,19.291,196800.0
2012-03-05 09:30:00,29.34,29.35,29.25,29.27,86200.0,19.219,19.2255,19.16,19.1731,86200.0
2012-03-05 09:40:00,29.27,29.3,29.2,29.25,99800.0,19.1731,19.1928,19.1272,19.16,99800.0
2012-03-05 09:50:00,29.25,29.25,29.18,29.19,35400.0,19.16,19.16,19.1141,19.1207,35400.0
2012-03-05 10:00:00,29.19,29.29,29.19,29.24,90800.0,19.1207,19.1862,19.1207,19.1535,90800.0
2012-03-05 10:10:00,29.23,29.29,29.21,29.27,111000.0,19.1469,19.1862,19.1338,19.1731,111000.0
2012-03-05 10:20:00,29.27,29.29,29.21,29.28,71400.0,19.1731,19.1862,19.1338,19.1797,71400.0
2012-03-05 10:30:00,29.28,29.34,29.26,29.33,101600.0,19.1797,19.219,19.1666,19.2124,101600.0
2012-03-05 10:40:00,29.33,29.35,29.31,29.32,35600.0,19.2124,19.2255,19.1993,19.2059,35600.0
2012-03-05 10:50:00,29.33,29.34,29.3,29.31,19600.0,19.2124,19.219,19.1928,19.1993,19600.0
2012-03-05 11:00:00,29.32,29.36,29.3,29.34,30400.0,19.2059,19.2321,19.1928,19.219,30400.0
2012-03-05 11:10:00,29.34,29.38,29.31,29.33,54400.0,19.219,19.2452,19.1993,19.2124,54400.0
2012-03-05 11:20:00,29.33,29.35,29.3,29.35,34400.0,19.2124,19.2255,19.1928,19.2255,34400.0
2012-03-05 11:30:00,29.34,29.36,29.33,29.34,26800.0,19.219,19.2321,19.2124,19.219,26800.0
2012-03-05 11:40:00,29.34,29.39,29.34,29.38,39200.0,19.219,19.2517,19.219,19.2452,39200.0
2012-03-05 11:50:00,29.38,29.42,29.36,29.42,35400.0,19.2452,19.2714,19.2321,19.2714,35400.0
2012-03-05 12:00:00,29.41,29.44,29.39,29.42,37600.0,19.2648,19.2845,19.2517,19.2714,37600.0
2012-03-05 12:10:00,29.43,29.43,29.41,29.41,18600.0,19.2779,19.2779,19.2648,19.2648,18600.0
2012-03-05 12:20:00,29.41,29.46,29.4,29.46,64200.0,19.2648,19.2976,19.2583,19.2976,64200.0
2012-03-05 12:30:00,29.46,29.46,29.36,29.36,52400.0,19.2976,19.2976,19.2321,19.2321,52400.0
2012-03-05 12:40:00,29.36,29.43,29.36,29.43,67200.0,19.2321,19.2779,19.2321,19.2779,67200.0
2012-03-05 12:50:00,29.43,29.43,29.38,29.39,22000.0,19.2779,19.2779,19.2452,19.2517,22000.0
2012-03-05 13:00:00,29.39,29.43,29.38,29.39,83600.0,19.2517,19.2779,19.2452,19.2517,83600.0
2012-03-05 13:10:00,29.39,29.42,29.39,29.42,19200.0,19.2517,19.2714,19.2517,19.2714,19200.0
2012-03-05 13:20:00,29.42,29.43,29.41,29.43,30800.0,19.2714,19.2779,19.2648,19.2779,30800.0
2012-03-05 13:30:00,29.43,29.47,29.42,29.47,45800.0,19.2779,19.3041,19.2714,19.3041,45800.0
2012-03-05 13:40:00,29.47,29.5,29.46,29.46,63200.0,19.3041,19.3238,19.2976,19.2976,63200.0
2012-03-05 13:50:00,29.46,29.46,29.43,29.45,32600.0,19.2976,19.2976,19.2779,19.291,32600.0
2012-03-05 14:00:00,29.45,29.45,29.43,29.45,23000.0,19.291,19.291,19.2779,19.291,23000.0
2012-03-05 14:10:00,29.45,29.45,29.43,29.45,20800.0,19.291,19.291,19.2779,19.291,20800.0
2012-03-05 14:20:00,29.45,29.45,29.42,29.45,54400.0,19.291,19.291,19.2714,19.291,54400.0
2012-03-05 14:30:00,29.45,29.45,29.4,29.43,42000.0,19.291,19.291,19.2583,19.2779,42000.0
2012-03-05 14:40:00,29.43,29.44,29.42,29.42,32200.0,19.2779,19.2845,19.2714,19.2714,32200.0
2012-03-05 14:50:00,29.42,29.43,29.42,29.43,105200.0,19.2714,19.2779,19.2714,19.2779,105200.0
2012-03-05 15:00:00,29.43,29.43,29.42,29.43,59800.0,19.2779,19.2779,19.2714,19.2779,59800.0
2012-03-05 15:10:00,29.43,29.43,29.41,29.42,58800.0,19.2779,19.2779,19.2648,19.2714,58800.0
2012-03-05 15:20:00,29.42,29.43,29.41,29.43,128600.0,19.2714,19.2779,19.2648,19.2779,128600.0
2012-03-05 15:30:00,29.43,29.48,29.43,29.48,250000.0,19.2779,19.3107,19.2779,19.3107,250000.0
2012-03-05 15:40:00,29.48,29.5,29.45,29.5,99600.0,19.3107,19.3238,19.291,19.3238,99600.0
2012-03-05 15:50:00,29.5,29.5,29.46,29.46,118200.0,19.3238,19.3238,19.2976,19.2976,118200.0
2012-03-06 09:30:00,29.15,29.4,29.15,29.18,110600.0,19.0945,19.2583,19.0945,19.1141,110600.0
2012-03-06 09:40:00,29.18,29.28,29.18,29.21,61400.0,19.1141,19.1797,19.1141,19.1338,61400.0
2012-03-06 09:50:00,29.21,29.21,29.16,29.17,52200.0,19.1338,19.1338,19.101,19.1076,52200.0
2012-03-06 10:00:00,29.16,29.18,29.07,29.14,64600.0,19.101,19.1141,19.0421,19.0879,64600.0
2012-03-06 10:10:00,29.14,29.18,29.13,29.16,42600.0,19.0879,19.1141,19.0814,19.101,42600.0
2012-03-06 10:20:00,29.17,29.18,29.13,29.16,34400.0,19.1076,19.1141,19.0814,19.101,34400.0
2012-03-06 10:30:00,29.16,29.23,29.14,29.14,42200.0,19.101,19.1469,19.0879,19.0879,42200.0
2012-03-06 10:40:00,29.14,29.15,29.1,29.11,36000.0,19.0879,19.0945,19.0617,19.0683,36000.0
2012-03-06 10:50:00,29.11,29.13,29.07,29.09,60400.0,19.0683,19.0814,19.0421,19.0552,60400.0
2012-03-06 11:00:00,29.09,29.14,29.08,29.14,34800.0,19.0552,19.0879,19.0486,19.0879,34800.0
2012-03-06 11:10:00,29.14,29.16,29.13,29.15,52200.0,19.0879,19.101,19.0814,19.0945,52200.0
2012-03-06 11:20:00,29.14,29.15,29.11,29.13,25400.0,19.0879,19.0945,19.0683,19.0814,25400.0
2012-03-06 11:30:00,29.13,29.14,29.08,29.13,40600.0,19.0814,19.0879,19.0486,19.0814,40600.0
2012-03-06 11:40:00,29.13,29.16,29.09,29.11,32600.0,19.0814,19.101,19.0552,19.0683,32600.0
2012-03-06 11:50:00,29.11,29.16,29.11,29.16,33200.0,19.0683,19.101,19.0683,19.101,33200.0
2012-03-06 12:00:00,29.16,29.18,29.12,29.12,41200.0,19.101,19.1141,19.0748,19.0748,41200.0
2012-03-06 12:10:00,29.11,29.12,29.08,29.09,30200.0,19.0683,19.0748,19.0486,19.0552,30200.0
2012-03-06 12:20:00,29.09,29.13,29.07,29.11,22600.0,19.0552,19.0814,19.0421,19.0683,22600.0
2012-03-06 12:30:00,29.11,29.17,29.11,29.17,64200.0,19.0683,19.1076,19.0683,19.1076,64200.0
2012-03-06 12:40:00,29.17,29.18,29.17,29.18,20000.0,19.1076,19.1141,19.1076,19.1141,20000.0
2012-03-06 12:50:00,29.18,29.21,29.18,29.18,40800.0,19.1141,19.1338,19.1141,19.1141,40800.0
2012-03-06 13:00:00,29.18,29.21,29.16,29.16,85200.0,19.1141,19.1338,19.101,19.101,85200.0
2012-03-06 13:10:00,29.16,29.18,29.15,29.18,67000.0,19.101,19.1141,19.0945,19.1141,67000.0
2012-03-06 13:20:00,29.19,29.2,29.18,29.18,45000.0,19.1207,19.1272,19.1141,19.1141,45000.0
2012-03-06 13:30:00,29.18,29.2,29.17,29.17,49400.0,19.1141,19.1272,19.1076,19.1076,49400.0
2012-03-06 13:40:00,29.17,29.17,29.11,29.14,60200.0,19.1076,19.1076,19.0683,19.0879,60200.0
2012-03-06 13:50:00,29.14,29.17,29.14,29.15,56600.0,19.0879,19.1076,19.0879,19.0945,56600.0
2012-03-06 14:00:00,29.15,29.15,29.11,29.12,63400.0,19.0945,19.0945,19.0683,19.0748,63400.0
2012-03-06 14:10:00,29.12,29.16,29.11,29.12,38600.0,19.0748,19.101,19.0683,19.0748,38600.0
2012-03-06 14:20:00,29.12,29.14,29.09,29.09,42400.0,19.0748,19.0879,19.0552,19.0552,42400.0
2012-03-06 14:30:00,29.1,29.11,29.05,29.06,64600.0,19.0617,19.0683,19.029,19.0355,64600.0
2012-03-06 14:40:00,29.06,29.09,29.05,29.09,28200.0,19.0355,19.0552,19.029,19.0552,28200.0
2012-03-06 14:50:00,29.08,29.13,29.08,29.09,33000.0,19.0486,19.0814,19.0486,19.0552,33000.0
2012-03-06 15:00:00,29.1,29.15,29.1,29.14,73400.0,19.0617,19.0945,19.0617,19.0879,73400.0
2012-03-06 15:10:00,29.13,29.14,29.09,29.14,50200.0,19.0814,19.0879,19.0552,19.0879,50200.0
2012-03-06 15:20:00,29.14,29.14,29.11,29.12,36800.0,19.0879,19.0879,19.0683,19.0748,36800.0
2012-03-06 15:30:00,29.12,29.12,29.09,29.11,78800.0,19.0748,19.0748,19.0552,19.0683,78800.0
2012-03-06 15:40:00,29.11,29.18,29.11,29.18,130400.0,19.0683,19.1141,19.0683,19.1141,130400.0
2012-03-06 15:50:00,29.18,29.2,29.17,29.17,173400.0,19.1141,19.1272,19.1076,19.1076,173400.0
2012-03-07 09:30:00,29.14,29.21,28.98,29.01,73800.0,19.0879,19.1338,18.9831,19.0028,73800.0
2012-03-07 09:40:00,29.01,29.01,28.91,28.94,55200.0,19.0028,19.0028,18.9373,18.9569,55200.0
2012-03-07 09:50:00,28.95,29.05,28.94,28.96,44800.0,18.9635,19.029,18.9569,18.97,44800.0
2012-03-07 10:00:00,28.97,29.0,28.92,28.92,42600.0,18.9766,18.9962,18.9438,18.9438,42600.0
2012-03-07 10:10:00,28.92,28.96,28.91,28.95,45400.0,18.9438,18.97,18.9373,18.9635,45400.0
2012-03-07 10:20:00,28.95,28.95,28.88,28.91,47600.0,18.9635,18.9635,18.9176,18.9373,47600.0
2012-03-07 10:30:00,28.91,28.93,28.9,28.91,83200.0,18.9373,18.9504,18.9307,18.9373,83200.0
2012-03-07 10:40:00,28.91,29.01,28.9,29.0,40800.0,18.9373,19.0028,18.9307,18.9962,40800.0
2012-03-07 10:50:00,29.0,29.0,28.96,28.98,59400.0,18.9962,18.9962,18.97,18.9831,59400.0
2012-03-07 11:00:00,28.99,29.02,28.98,29.01,66800.0,18.9897,19.0093,18.9831,19.0028,66800.0
2012-03-07 11:10:00,29.02,29.03,28.99,29.02,107600.0,19.0093,19.0159,18.9897,19.0093,107600.0
2012-03-07 11:20:00,29.01,29.02,28.95,28.95,56200.0,19.0028,19.0093,18.9635,18.9635,56200.0
2012-03-07 11:30:00,28.95,29.0,28.94,28.98,80800.0,18.9635,18.9962,18.9569,18.9831,80800.0
2012-03-07 11:40:00,28.98,29.0,28.97,28.97,44800.0,18.9831,18.9962,18.9766,18.9766,44800.0
2012-03-07 11:50:00,28.97,29.03,28.97,29.0,58000.0,18.9766,19.0159,18.9766,18.9962,58000.0
2012-03-07 12:00:00,29.0,29.01,28.97,28.97,21800.0,18.9962,19.0028,18.9766,18.9766,21800.0
2012-03-07 12:10:00,28.97,29.0,28.97,28.98,21600.0,18.9766,18.9962,18.9766,18.9831,21600.0
2012-03-07 12:20:00,28.98,29.05,28.98,29.04,58800.0,18.9831,19.029,18.9831,19.0224,58800.0
2012-03-07 12:30:00,29.04,29.06,29.03,29.04,28400.0,19.0224,19.0355,19.0159,19.0224,28400.0
2012-03-07 12:40:00,29.04,29.05,29.02,29.04,20400.0,19.0224,19.029,19.0093,19.0224,20400.0
2012-03-07 12:50:00,29.04,29.06,29.04,29.04,14800.0,19.0224,19.0355,19.0224,19.0224,14800.0
2012-03-07 13:00:00,29.04,29.05,29.03,29.05,23800.0,19.0224,19.029,19.0159,19.029,23800.0
2012-03-07 13:10:00,29.04,29.06,29.02,29.02,70200.0,19.0224,19.0355,19.0093,19.0093,70200.0
2012-03-07 13:20:00,29.03,29.05,29.02,29.02,43800.0,19.0159,19.029,19.0093,19.0093,43800.0
2012-03-07 13:30:00,29.02,29.06,29.01,29.06,47800.0,19.0093,19.0355,19.0028,19.0355,47800.0
2012-03-07 13:40:00,29.05,29.05,29.02,29.02,24800.0,19.029,19.029,19.0093,19.0093,24800.0
2012-03-07 13:50:00,29.02,29.06,29.02,29.05,30200.0,19.0093,19.0355,19.0093,19.029,30200.0
2012-03-07 14:00:00,29.04,29.1,29.04,29.09,53000.0,19.0224,19.0617,19.0224,19.0552,53000.0
2012-03-07 14:10:00,29.09,29.14,29.09,29.14,77400.0,19.0552,19.0879,19.0552,19.0879,77400.0
2012-03-07 14:20:00,29.14,29.14,29.11,29.13,31600.0,19.0879,19.0879,19.0683,19.0814,31600.0
2012-03-07 14:30:00,29.12,29.16,29.11,29.15,49000.0,19.0748,19.101,19.0683,19.0945,49000.0
2012-03-07 14:40:00,29.15,29.17,29.14,29.16,77200.0,19.0945,19.1076,19.0879,19.101,77200.0
2012-03-07 14:50:00,29.17,29.19,29.17,29.19,30000.0,19.1076,19.1207,19.1076,19.1207,30000.0
2012-03-07 15:00:00,29.19,29.2,29.14,29.16,86600.0,19.1207,19.1272,19.0879,19.101,86600.0
2012-03-07 15:10:00,29.16,29.19,29.15,29.17,47400.0,19.101,19.1207,19.0945,19.1076,47400.0
2012-03-07 15:20:00,29.17,29.19,29.17,29.18,30400.0,19.1076,19.1207,19.1076,19.1141,30400.0
2012-03-07 15:30:00,29.17,29.18,29.11,29.12,52800.0,19.1076,19.1141,19.0683,19.0748,52800.0
2012-03-07 15:40:00,29.13,29.17,29.12,29.13,61800.0,19.0814,19.1076,19.0748,19.0814,61800.0
2012-03-07 15:50:00,29.13,29.15,29.12,29.14,128000.0,19.0814,19.0945,19.0748,19.0879,128000.0
2012-03-08 09:30:00,29.29,29.35,29.22,29.22,52000.0,19.1862,19.2255,19.1404,19.1404,52000.0
2012-03-08 09:40:00,29.22,29.32,29.22,29.28,46600.0,19.1404,19.2059,19.1404,19.1797,46600.0
2012-03-08 09:50:00,29.28,29.3,29.18,29.2,36800.0,19.1797,19.1928,19.1141,19.1272,36800.0
2012-03-08 10:00:00,29.21,29.22,29.1,29.14,54200.0,19.1338,19.1404,19.0617,19.0879,54200.0
2012-03-08 10:10:00,29.14,29.2,29.14,29.2,16400.0,19.0879,19.1272,19.0879,19.1272,16400.0
2012-03-08 10:20:00,29.19,29.2,29.14,29.16,27200.0,19.1207,19.1272,19.0879,19.101,27200.0
2012-03-08 10:30:00,29.16,29.24,29.16,29.24,22600.0,19.101,19.1535,19.101,19.1535,22600.0
2012-03-08 10:40:00,29.24,29.27,29.22,29.27,20400.0,19.1535,19.1731,19.1404,19.1731,20400.0
2012-03-08 10:50:00,29.26,29.29,29.25,29.29,13600.0,19.1666,19.1862,19.16,19.1862,13600.0
2012-03-08 11:00:00,29.3,29.3,29.27,29.28,20600.0,19.1928,19.1928,19.1731,19.1797,20600.0
2012-03-08 11:10:00,29.28,29.3,29.24,29.24,23000.0,19.1797,19.1928,19.1535,19.1535,23000.0
2012-03-08 11:20:00,29.24,29.25,29.18,29.18,20400.0,19.1535,19.16,19.1141,19.1141,20400.0
2012-03-08 11:30:00,29.19,29.24,29.19,29.24,59200.0,19.1207,19.1535,19.1207,19.1535,59200.0
2012-03-08 11:40:00,29.24,29.25,29.21,29.23,81200.0,19.1535,19.16,19.1338,19.1469,81200.0
2012-03-08 11:50:00,29.23,29.26,29.23,29.25,16800.0,19.1469,19.1666,19.1469,19.16,16800.0
2012-03-08 12:00:00,29.26,29.28,29.26,29.28,11000.0,19.1666,19.1797,19.1666,19.1797,11000.0
2012-03-08 12:10:00,29.29,29.3,29.27,29.27,13000.0,19.1862,19.1928,19.1731,19.1731,13000.0
2012-03-08 12:20:00,29.28,29.28,29.23,29.24,246000.0,19.1797,19.1797,19.1469,19.1535,246000.0
2012-03-08 12:30:00,29.24,29.28,29.24,29.27,14400.0,19.1535,19.1797,19.1535,19.1731,14400.0
2012-03-08 12:40:00,29.28,29.29,29.26,29.26,11600.0,19.1797,19.1862,19.1666,19.1666,11600.0
2012-03-08 12:50:00,29.26,29.27,29.25,29.25,16000.0,19.1666,19.1731,19.16,19.16,16000.0
2012-03-08 13:00:00,29.25,29.25,29.24,29.24,17400.0,19.16,19.16,19.1535,19.1535,17400.0
2012-03-08 13:10:00,29.25,29.25,29.22,29.24,36000.0,19.16,19.16,19.1404,19.1535,36000.0
2012-03-08 13:20:00,29.24,29.24,29.22,29.23,22600.0,19.1535,19.1535,19.1404,19.1469,22600.0
2012-03-08 13:30:00,29.23,29.24,29.21,29.22,23200.0,19.1469,19.1535,19.1338,19.1404,23200.0
2012-03-08 13:40:00,29.22,29.22,29.18,29.18,29600.0,19.1404,19.1404,19.1141,19.1141,29600.0
2012-03-08 13:50:00,29.19,29.2,29.18,29.2,12400.0,19.1207,19.1272,19.1141,19.1272,12400.0
2012-03-08 14:00:00,29.2,29.21,29.19,29.21,41000.0,19.1272,19.1338,19.1207,19.1338,41000.0
2012-03-08 14:10:00,29.21,29.21,29.2,29.2,35800.0,19.1338,19.1338,19.1272,19.1272,35800.0
2012-03-08 14:20:00,29.21,29.21,29.2,29.21,57600.0,19.1338,19.1338,19.1272,19.1338,57600.0
2012-03-08 14:30:00,29.21,29.22,29.2,29.22,40800.0,19.1338,19.1404,19.1272,19.1404,40800.0
2012-03-08 14:40:00,29.22,29.24,29.21,29.24,61800.0,19.1404,19.1535,19.1338,19.1535,61800.0
2012-03-08 14:50:00,29.24,29.25,29.23,29.25,101800.0,19.1535,19.16,19.1469,19.16,101800.0
2012-03-08 15:00:00,29.25,29.26,29.25,29.25,85800.0,19.16,19.1666,19.16,19.16,85800.0
2012-03-08 15:10:00,29.25,29.27,29.25,29.25,75000.0,19.16,19.1731,19.16,19.16,75000.0
2012-03-08 15:20:00,29.25,29.27,29.25,29.26,76000.0,19.16,19.1731,19.16,19.1666,76000.0
2012-03-08 15:30:00,29.27,29.28,29.25,29.25,103000.0,19.1731,19.1797,19.16,19.16,103000.0
2012-03-08 15:40:00,29.25,29.27,29.25,29.25,156200.0,19.16,19.1731,19.16,19.16,156200.0
2012-03-08 15:50:00,29.25,29.27,29.21,29.23,252400.0,19.16,19.1731,19.1338,19.1469,252400.0
2012-03-09 09:30:00,29.34,29.34,29.2,29.25,40200.0,19.219,19.219,19.1272,19.16,40200.0
2012-03-09 09:40:00,29.25,29.31,29.21,29.29,54000.0,19.16,19.1993,19.1338,19.1862,54000.0
2012-03-09 09:50:00,29.29,29.3,29.25,29.3,21400.0,19.1862,19.1928,19.16,19.1928,21400.0
2012-03-09 10:00:00,29.29,29.33,29.27,29.3,42000.0,19.1862,19.2124,19.1731,19.1928,42000.0
2012-03-09 10:10:00,29.29,29.38,29.28,29.38,19400.0,19.1862,19.2452,19.1797,19.2452,19400.0
2012-03-09 10:20:00,29.38,29.45,29.38,29.45,44800.0,19.2452,19.291,19.2452,19.291,44800.0
2012-03-09 10:30:00,29.45,29.48,29.44,29.47,48800.0,19.291,19.3107,19.2845,19.3041,48800.0
2012-03-09 10:40:00,29.47,29.49,29.47,29.49,23000.0,19.3041,19.3172,19.3041,19.3172,23000.0
2012-03-09 10:50:00,29.49,29.5,29.49,29.49,22800.0,19.3172,19.3238,19.3172,19.3172,22800.0
2012-03-09 11:00:00,29.49,29.5,29.43,29.43,31200.0,19.3172,19.3238,19.2779,19.2779,31200.0
2012-03-09 11:10:00,29.43,29.45,29.43,29.45,28400.0,19.2779,19.291,19.2779,19.291,28400.0
2012-03-09 11:20:00,29.45,29.46,29.44,29.46,75200.0,19.291,19.2976,19.2845,19.2976,75200.0
2012-03-09 11:30:00,29.45,29.46,29.43,29.45,25200.0,19.291,19.2976,19.2779,19.291,25200.0
2012-03-09 11:40:00,29.45,29.48,29.44,29.46,28200.0,19.291,19.3107,19.2845,19.2976,28200.0
2012-03-09 11:50:00,29.46,29.48,29.46,29.48,14000.0,19.2976,19.3107,19.2976,19.3107,14000.0
2012-03-09 12:00:00,29.47,29.49,29.45,29.45,16400.0,19.3041,19.3172,19.291,19.291,16400.0
2012-03-09 12:10:00,29.46,29.46,29.43,29.44,26600.0,19.2976,19.2976,19.2779,19.2845,26600.0
2012-03-09 12:20:00,29.45,29.46,29.45,29.45,11200.0,19.291,19.2976,19.291,19.291,11200.0
2012-03-09 12:30:00,29.46,29.46,29.44,29.45,28000.0,19.2976,19.2976,19.2845,19.291,28000.0
2012-03-09 12:40:00,29.45,29.46,29.45,29.45,31200.0,19.291,19.2976,19.291,19.291,31200.0
2012-03-09 12:50:00,29.45,29.46,29.45,29.45,15400.0,19.291,19.2976,19.291,19.291,15400.0
2012-03-09 13:00:00,29.45,29.46,29.45,29.46,24800.0,19.291,19.2976,19.291,19.2976,24800.0
2012-03-09 13:10:00,29.45,29.46,29.45,29.45,23400.0,19.291,19.2976,19.291,19.291,23400.0
2012-03-09 13:20:00,29.46,29.49,29.45,29.47,69200.0,19.2976,19.3172,19.291,19.3041,69200.0
2012-03-09 13:30:00,29.47,29.49,29.46,29.49,39800.0,19.3041,19.3172,19.2976,19.3172,39800.0
2012-03-09 13:40:00,29.49,29.49,29.48,29.49,32000.0,19.3172,19.3172,19.3107,19.3172,32000.0
2012-03-09 13:50:00,29.49,29.5,29.49,29.5,37400.0,19.3172,19.3238,19.3172,19.3238,37400.0
2012-03-09 14:00:00,29.5,29.52,29.5,29.5,35200.0,19.3238,19.3369,19.3238,19.3238,35200.0
2012-03-09 14:10:00,29.5,29.52,29.5,29.51,18600.0,19.3238,19.3369,19.3238,19.3303,18600.0
2012-03-09 14:20:00,29.51,29.53,29.49,29.53,50800.0,19.3303,19.3434,19.3172,19.3434,50800.0
2012-03-09 14:30:00,29.53,29.56,29.53,29.55,21600.0,19.3434,19.3631,19.3434,19.3565,21600.0
2012-03-09 14:40:00,29.55,29.57,29.55,29.56,42400.0,19.3565,19.3696,19.3565,19.3631,42400.0
2012-03-09 14:50:00,29.56,29.56,29.49,29.52,66200.0,19.3631,19.3631,19.3172,19.3369,66200.0
2012-03-09 15:00:00,29.52,29.56,29.5,29.53,101200.0,19.3369,19.3631,19.3238,19.3434,101200.0
2012-03-09 15:10:00,29.53,29.57,29.53,29.56,26000.0,19.3434,19.3696,19.3434,19.3631,26000.0
2012-03-09 15:20:00,29.57,29.59,29.56,29.59,47600.0,19.3696,19.3827,19.3631,19.3827,47600.0
2012-03-09 15:30:00,29.58,29.59,29.56,29.57,107600.0,19.3762,19.3827,19.3631,19.3696,107600.0
2012-03-09 15:40:00,29.58,29.6,29.57,29.58,139200.0,19.3762,19.3893,19.3696,19.3762,139200.0
2012-03-09 15:50:00,29.58,29.59,29.55,29.59,283600.0,19.3762,19.3827,19.3565,19.3827,283600.0
2012-03-12 09:30:00,29.59,29.67,29.59,29.67,36000.0,19.3827,19.4351,19.3827,19.4351,36000.0
2012-03-12 09:40:00,29.67,29.71,29.62,29.69,45400.0,19.4351,19.4613,19.4024,19.4482,45400.0
2012-03-12 09:50:00,29.68,29.75,29.67,29.74,81200.0,19.4417,19.4875,19.4351,19.481,81200.0
2012-03-12 10:00:00,29.74,29.75,29.7,29.73,65400.0,19.481,19.4875,19.4548,19.4744,65400.0
2012-03-12 10:10:00,29.73,29.75,29.7,29.74,61200.0,19.4744,19.4875,19.4548,19.481,61200.0
2012-03-12 10:20:00,29.75,29.79,29.74,29.79,54800.0,19.4875,19.5137,19.481,19.5137,54800.0
2012-03-12 10:30:00,29.78,29.79,29.75,29.77,35400.0,19.5072,19.5137,19.4875,19.5006,35400.0
2012-03-12 10:40:00,29.76,29.84,29.76,29.83,44600.0,19.4941,19.5465,19.4941,19.5399,44600.0
2012-03-12 10:50:00,29.83,29.85,29.79,29.81,48200.0,19.5399,19.553,19.5137,19.5268,48200.0
2012-03-12 11:00:00,29.8,29.81,29.79,29.79,34200.0,19.5203,19.5268,19.5137,19.5137,34200.0
2012-03-12 11:10:00,29.79,29.86,29.79,29.86,65400.0,19.5137,19.5596,19.5137,19.5596,65400.0
2012-03-12 11:20:00,29.86,29.9,29.86,29.89,98600.0,19.5596,19.5858,19.5596,19.5792,98600.0
2012-03-12 11:30:00,29.88,29.91,29.84,29.84,125200.0,19.5727,19.5923,19.5465,19.5465,125200.0
2012-03-12 11:40:00,29.84,29.85,29.79,29.8,68600.0,19.5465,19.553,19.5137,19.5203,68600.0
2012-03-12 11:50:00,29.8,29.82,29.8,29.81,47600.0,19.5203,19.5334,19.5203,19.5268,47600.0
2012-03-12 12:00:00,29.8,29.85,29.79,29.85,37200.0,19.5203,19.553,19.5137,19.553,37200.0
2012-03-12 12:10:00,29.85,29.88,29.84,29.86,26000.0,19.553,19.5727,19.5465,19.5596,26000.0
2012-03-12 12:20:00,29.86,29.86,29.8,29.82,55000.0,19.5596,19.5596,19.5203,19.5334,55000.0
2012-03-12 12:30:00,29.81,29.82,29.8,29.81,41800.0,19.5268,19.5334,19.5203,19.5268,41800.0
2012-03-12 12:40:00,29.81,29.81,29.8,29.8,44200.0,19.5268,19.5268,19.5203,19.5203,44200.0
2012-03-12 12:50:00,29.8,29.8,29.79,29.79,39800.0,19.5203,19.5203,19.5137,19.5137,39800.0
2012-03-12 13:00:00,29.8,29.8,29.78,29.8,28400.0,19.5203,19.5203,19.5072,19.5203,28400.0
2012-03-12 13:10:00,29.8,29.8,29.77,29.79,25000.0,19.5203,19.5203,19.5006,19.5137,25000.0
2012-03-12 13:20:00,29.79,29.81,29.79,29.8,18400.0,19.5137,19.5268,19.5137,19.5203,18400.0
2012-03-12 13:30:00,29.8,29.84,29.8,29.84,56800.0,19.5203,19.5465,19.5203,19.5465,56800.0
2012-03-12 13:40:00,29.84,29.85,29.8,29.82,64800.0,19.5465,19.553,19.5203,19.5334,64800.0
2012-03-12 13:50:00,29.82,29.85,29.81,29.81,51000.0,19.5334,19.553,19.5268,19.5268,51000.0
2012-03-12 14:00:00,29.82,29.82,29.81,29.81,21600.0,19.5334,19.5334,19.5268,19.5268,21600.0
2012-03-12 14:10:00,29.81,29.84,29.81,29.84,27600.0,19.5268,19.5465,19.5268,19.5465,27600.0
2012-03-12 14:20:00,29.84,29.86,29.83,29.83,20000.0,19.5465,19.5596,19.5399,19.5399,20000.0
2012-03-12 14:30:00,29.83,29.83,29.81,29.81,15400.0,19.5399,19.5399,19.5268,19.5268,15400.0
2012-03-12 14:40:00,29.81,29.81,29.8,29.81,23400.0,19.5268,19.5268,19.5203,19.5268,23400.0
2012-03-12 14:50:00,29.8,29.85,29.8,29.84,46000.0,19.5203,19.553,19.5203,19.5465,46000.0
2012-03-12 15:00:00,29.84,29.84,29.8,29.82,42000.0,19.5465,19.5465,19.5203,19.5334,42000.0
2012-03-12 15:10:00,29.81,29.88,29.81,29.86,69000.0,19.5268,19.5727,19.5268,19.5596,69000.0
2012-03-12 15:20:00,29.86,29.89,29.83,29.83,74400.0,19.5596,19.5792,19.5399,19.5399,74400.0
2012-03-12 15:30:00,29.83,29.83,29.81,29.83,100800.0,19.5399,19.5399,19.5268,19.5399,100800.0
2012-03-12 15:40:00,29.83,29.84,29.81,29.83,159200.0,19.5399,19.5465,19.5268,19.5399,159200.0
2012-03-12 15:50:00,29.83,29.86,29.82,29.83,276800.0,19.5399,19.5596,19.5334,19.5399,276800.0
2012-03-13 09:30:00,29.91,29.95,29.85,29.88,44400.0,19.5923,19.6185,19.553,19.5727,44400.0
2012-03-13 09:40:00,29.87,29.93,29.86,29.89,73600.0,19.5661,19.6054,19.5596,19.5792,73600.0
2012-03-13 09:50:00,29.9,29.98,29.89,29.93,35600.0,19.5858,19.6382,19.5792,19.6054,35600.0
2012-03-13 10:00:00,29.94,29.96,29.93,29.95,27200.0,19.612,19.6251,19.6054,19.6185,27200.0
2012-03-13 10:10:00,29.96,29.96,29.88,29.89,36000.0,19.6251,19.6251,19.5727,19.5792,36000.0
2012-03-13 10:20:00,29.89,29.96,29.89,29.96,79000.0,19.5792,19.6251,19.5792,19.6251,79000.0
2012-03-13 10:30:00,29.95,30.02,29.95,30.02,74400.0,19.6185,19.6644,19.6185,19.6644,74400.0
2012-03-13 10:40:00,30.02,30.04,29.99,30.0,80600.0,19.6644,19.6775,19.6447,19.6513,80600.0
2012-03-13 10:50:00,29.99,30.0,29.93,29.93,27400.0,19.6447,19.6513,19.6054,19.6054,27400.0
2012-03-13 11:00:00,29.93,29.96,29.93,29.93,50400.0,19.6054,19.6251,19.6054,19.6054,50400.0
2012-03-13 11:10:00,29.93,29.96,29.93,29.93,54800.0,19.6054,19.6251,19.6054,19.6054,54800.0
2012-03-13 11:20:00,29.93,29.96,29.93,29.94,77200.0,19.6054,19.6251,19.6054,19.612,77200.0
2012-03-13 11:30:00,29.94,29.99,29.93,29.95,95200.0,19.612,19.6447,19.6054,19.6185,95200.0
2012-03-13 11:40:00,29.96,29.97,29.94,29.96,42200.0,19.6251,19.6316,19.612,19.6251,42200.0
2012-03-13 11:50:00,29.96,29.96,29.93,29.93,44200.0,19.6251,19.6251,19.6054,19.6054,44200.0
2012-03-13 12:00:00,29.93,29.96,29.93,29.94,189600.0,19.6054,19.6251,19.6054,19.612,189600.0
2012-03-13 12:10:00,29.94,29.95,29.93,29.93,22800.0,19.612,19.6185,19.6054,19.6054,22800.0
2012-03-13 12:20:00,29.93,29.95,29.92,29.95,24400.0,19.6054,19.6185,19.5989,19.6185,24400.0
2012-03-13 12:30:00,29.95,29.95,29.93,29.94,26800.0,19.6185,19.6185,19.6054,19.612,26800.0
2012-03-13 12:40:00,29.94,29.94,29.92,29.93,15200.0,19.612,19.612,19.5989,19.6054,15200.0
2012-03-13 12:50:00,29.93,29.95,29.92,29.95,13800.0,19.6054,19.6185,19.5989,19.6185,13800.0
2012-03-13 13:00:00,29.95,29.97,29.95,29.96,25200.0,19.6185,19.6316,19.6185,19.6251,25200.0
2012-03-13 13:10:00,29.96,29.96,29.91,29.92,93000.0,19.6251,19.6251,19.5923,19.5989,93000.0
2012-03-13 13:20:00,29.92,29.92,29.88,29.89,30200.0,19.5989,19.5989,19.5727,19.5792,30200.0
2012-03-13 13:30:00,29.89,29.89,29.84,29.84,56000.0,19.5792,19.5792,19.5465,19.5465,56000.0
2012-03-13 13:40:00,29.84,29.88,29.84,29.87,18200.0,19.5465,19.5727,19.5465,19.5661,18200.0
2012-03-13 13:50:00,29.87,29.88,29.85,29.86,33600.0,19.5661,19.5727,19.553,19.5596,33600.0
2012-03-13 14:00:00,29.86,29.89,29.86,29.88,23200.0,19.5596,19.5792,19.5596,19.5727,23200.0
2012-03-13 14:10:00,29.88,29.91,29.85,29.9,47600.0,19.5727,19.5923,19.553,19.5858,47600.0
2012-03-13 14:20:00,29.9,29.91,29.81,29.84,57200.0,19.5858,19.5923,19.5268,19.5465,57200.0
2012-03-13 14:30:00,29.84,29.86,29.79,29.82,36000.0,19.5465,19.5596,19.5137,19.5334,36000.0
2012-03-13 14:40:00,29.83,29.84,29.79,29.79,33400.0,19.5399,19.5465,19.5137,19.5137,33400.0
2012-03-13 14:50:00,29.79,29.81,29.78,29.8,25200.0,19.5137,19.5268,19.5072,19.5203,25200.0
2012-03-13 15:00:00,29.81,29.91,29.8,29.88,84600.0,19.5268,19.5923,19.5203,19.5727,84600.0
2012-03-13 15:10:00,29.88,29.93,29.88,29.9,64400.0,19.5727,19.6054,19.5727,19.5858,64400.0
2012-03-13 15:20:00,29.91,29.93,29.88,29.89,136800.0,19.5923,19.6054,19.5727,19.5792,136800.0
2012-03-13 15:30:00,29.88,29.95,29.88,29.93,112600.0,19.5727,19.6185,19.5727,19.6054,112600.0
2012-03-13 15:40:00,29.93,29.96,29.92,29.94,183000.0,19.6054,19.6251,19.5989,19.612,183000.0
2012-03-13 15:50:00,29.93,29.99,29.92,29.97,282600.0,19.6054,19.6447,19.5989,19.6316,282600.0
2012-03-14 09:30:00,29.89,29.98,29.86,29.88,73800.0,19.5792,19.6382,19.5596,19.5727,73800.0
2012-03-14 09:40:00,29.89,29.91,29.77,29.81,61400.0,19.5792,19.5923,19.5006,19.5268,61400.0
2012-03-14 09:50:00,29.81,29.86,29.79,29.86,142800.0,19.5268,19.5596,19.5137,19.5596,142800.0
2012-03-14 10:00:00,29.85,29.88,29.81,29.83,74400.0,19.553,19.5727,19.5268,19.5399,74400.0
2012-03-14 10:10:00,29.84,29.86,29.78,29.83,105800.0,19.5465,19.5596,19.5072,19.5399,105800.0
2012-03-14 10:20:00,29.82,29.83,29.81,29.83,33200.0,19.5334,19.5399,19.5268,19.5399,33200.0
2012-03-14 10:30:00,29.83,29.84,29.79,29.84,52000.0,19.5399,19.5465,19.5137,19.5465,52000.0
2012-03-14 10:40:00,29.83,29.84,29.75,29.8,81200.0,19.5399,19.5465,19.4875,19.5203,81200.0
2012-03-14 10:50:00,29.8,29.82,29.78,29.79,152200.0,19.5203,19.5334,19.5072,19.5137,152200.0
2012-03-14 11:00:00,29.79,29.81,29.72,29.72,111800.0,19.5137,19.5268,19.4679,19.4679,111800.0
2012-03-14 11:10:00,29.73,29.73,29.69,29.73,62600.0,19.4744,19.4744,19.4482,19.4744,62600.0
2012-03-14 11:20:00,29.73,29.78,29.73,29.77,39000.0,19.4744,19.5072,19.4744,19.5006,39000.0
2012-03-14 11:30:00,29.78,29.79,29.76,29.78,27400.0,19.5072,19.5137,19.4941,19.5072,27400.0
2012-03-14 11:40:00,29.77,29.79,29.74,29.75,63200.0,19.5006,19.5137,19.481,19.4875,63200.0
2012-03-14 11:50:00,29.75,29.77,29.73,29.73,55200.0,19.4875,19.5006,19.4744,19.4744,55200.0
2012-03-14 12:00:00,29.73,29.75,29.7,29.72,175200.0,19.4744,19.4875,19.4548,19.4679,175200.0
2012-03-14 12:10:00,29.73,29.75,29.71,29.74,47200.0,19.4744,19.4875,19.4613,19.481,47200.0
2012-03-14 12:20:00,29.75,29.76,29.74,29.74,12600.0,19.4875,19.4941,19.481,19.481,12600.0
2012-03-14 12:30:00,29.74,29.75,29.72,29.72,18600.0,19.481,19.4875,19.4679,19.4679,18600.0
2012-03-14 12:40:00,29.72,29.73,29.68,29.68,96000.0,19.4679,19.4744,19.4417,19.4417,96000.0
2012-03-14 12:50:00,29.68,29.7,29.68,29.69,23400.0,19.4417,19.4548,19.4417,19.4482,23400.0
2012-03-14 13:00:00,29.69,29.7,29.67,29.68,22800.0,19.4482,19.4548,19.4351,19.4417,22800.0
2012-03-14 13:10:00,29.68,29.71,29.68,29.7,34600.0,19.4417,19.4613,19.4417,19.4548,34600.0
2012-03-14 13:20:00,29.7,29.71,29.66,29.67,26800.0,19.4548,19.4613,19.4286,19.4351,26800.0
2012-03-14 13:30:00,29.67,29.68,29.64,29.64,22000.0,19.4351,19.4417,19.4155,19.4155,22000.0
2012-03-14 13:40:00,29.65,29.68,29.64,29.65,47600.0,19.422,19.4417,19.4155,19.422,47600.0
2012-03-14 13:50:00,29.65,29.65,29.59,29.6,29600.0,19.422,19.422,19.3827,19.3893,29600.0
2012-03-14 14:00:00,29.6,29.61,29.59,29.6,22600.0,19.3893,19.3958,19.3827,19.3893,22600.0
2012-03-14 14:10:00,29.6,29.6,29.57,29.6,27600.0,19.3893,19.3893,19.3696,19.3893,27600.0
2012-03-14 14:20:00,29.6,29.63,29.6,29.62,18000.0,19.3893,19.4089,19.3893,19.4024,18000.0
2012-03-14 14:30:00,29.62,29.65,29.61,29.62,23400.0,19.4024,19.422,19.3958,19.4024,23400.0
2012-03-14 14:40:00,29.63,29.64,29.61,29.63,78200.0,19.4089,19.4155,19.3958,19.4089,78200.0
2012-03-14 14:50:00,29.63,29.65,29.63,29.64,13200.0,19.4089,19.422,19.4089,19.4155,13200.0
2012-03-14 15:00:00,29.64,29.65,29.61,29.61,44600.0,19.4155,19.422,19.3958,19.3958,44600.0
2012-03-14 15:10:00,29.61,29.61,29.6,29.6,52600.0,19.3958,19.3958,19.3893,19.3893,52600.0
2012-03-14 15:20:00,29.6,29.61,29.6,29.61,58200.0,19.3893,19.3958,19.3893,19.3958,58200.0
2012-03-14 15:30:00,29.61,29.63,29.6,29.61,65000.0,19.3958,19.4089,19.3893,19.3958,65000.0
2012-03-14 15:40:00,29.61,29.62,29.56,29.57,119000.0,19.3958,19.4024,19.3631,19.3696,119000.0
2012-03-14 15:50:00,29.58,29.59,29.54,29.54,441400.0,19.3762,19.3827,19.35,19.35,441400.0
2012-03-15 09:30:00,29.56,29.67,29.5,29.61,75400.0,19.3631,19.4351,19.3238,19.3958,75400.0
2012-03-15 09:40:00,29.6,29.6,29.43,29.43,65000.0,19.3893,19.3893,19.2779,19.2779,65000.0
2012-03-15 09:50:00,29.44,29.44,29.34,29.35,61800.0,19.2845,19.2845,19.219,19.2255,61800.0
2012-03-15 10:00:00,29.38,29.42,29.33,29.4,50400.0,19.2452,19.2714,19.2124,19.2583,50400.0
2012-03-15 10:10:00,29.39,29.43,29.38,29.38,48000.0,19.2517,19.2779,19.2452,19.2452,48000.0
2012-03-15 10:20:00,29.39,29.44,29.36,29.42,51600.0,19.2517,19.2845,19.2321,19.2714,51600.0
2012-03-15 10:30:00,29.42,29.45,29.4,29.45,30200.0,19.2714,19.291,19.2583,19.291,30200.0
2012-03-15 10:40:00,29.45,29.49,29.44,29.46,22200.0,19.291,19.3172,19.2845,19.2976,22200.0
2012-03-15 10:50:00,29.46,29.46,29.36,29.36,22800.0,19.2976,19.2976,19.2321,19.2321,22800.0
2012-03-15 11:00:00,29.36,29.37,29.35,29.36,29400.0,19.2321,19.2386,19.2255,19.2321,29400.0
2012-03-15 11:10:00,29.36,29.39,29.36,29.36,74400.0,19.2321,19.2517,19.2321,19.2321,74400.0
2012-03-15 11:20:00,29.36,29.4,29.35,29.39,58800.0,19.2321,19.2583,19.2255,19.2517,58800.0
2012-03-15 11:30:00,29.39,29.4,29.38,29.39,35400.0,19.2517,19.2583,19.2452,19.2517,35400.0
2012-03-15 11:40:00,29.38,29.42,29.38,29.39,55200.0,19.2452,19.2714,19.2452,19.2517,55200.0
2012-03-15 11:50:00,29.39,29.42,29.39,29.42,12600.0,19.2517,19.2714,19.2517,19.2714,12600.0
2012-03-15 12:00:00,29.43,29.45,29.41,29.44,13000.0,19.2779,19.291,19.2648,19.2845,13000.0
2012-03-15 12:10:00,29.45,29.49,29.44,29.49,42400.0,19.291,19.3172,19.2845,19.3172,42400.0
2012-03-15 12:20:00,29.49,29.5,29.47,29.49,21200.0,19.3172,19.3238,19.3041,19.3172,21200.0
2012-03-15 12:30:00,29.48,29.49,29.43,29.43,25400.0,19.3107,19.3172,19.2779,19.2779,25400.0
2012-03-15 12:40:00,29.43,29.45,29.41,29.42,31000.0,19.2779,19.291,19.2648,19.2714,31000.0
2012-03-15 12:50:00,29.41,29.45,29.39,29.44,31600.0,19.2648,19.291,19.2517,19.2845,31600.0
2012-03-15 13:00:00,29.45,29.5,29.45,29.5,16600.0,19.291,19.3238,19.291,19.3238,16600.0
2012-03-15 13:10:00,29.5,29.52,29.5,29.52,52200.0,19.3238,19.3369,19.3238,19.3369,52200.0
2012-03-15 13:20:00,29.52,29.53,29.5,29.51,17400.0,19.3369,19.3434,19.3238,19.3303,17400.0
2012-03-15 13:30:00,29.5,29.51,29.48,29.5,45400.0,19.3238,19.3303,19.3107,19.3238,45400.0
2012-03-15 13:40:00,29.49,29.54,29.49,29.53,28600.0,19.3172,19.35,19.3172,19.3434,28600.0
2012-03-15 13:50:00,29.53,29.55,29.52,29.53,26400.0,19.3434,19.3565,19.3369,19.3434,26400.0
2012-03-15 14:00:00,29.53,29.53,29.52,29.53,32400.0,19.3434,19.3434,19.3369,19.3434,32400.0
2012-03-15 14:10:00,29.53,29.54,29.52,29.54,21800.0,19.3434,19.35,19.3369,19.35,21800.0
2012-03-15 14:20:00,29.54,29.54,29.52,29.54,23000.0,19.35,19.35,19.3369,19.35,23000.0
2012-03-15 14:30:00,29.53,29.56,29.53,29.55,42000.0,19.3434,19.3631,19.3434,19.3565,42000.0
2012-03-15 14:40:00,29.55,29.55,29.52,29.52,30000.0,19.3565,19.3565,19.3369,19.3369,30000.0
2012-03-15 14:50:00,29.53,29.55,29.52,29.54,26400.0,19.3434,19.3565,19.3369,19.35,26400.0
2012-03-15 15:00:00,29.55,29.55,29.52,29.53,41600.0,19.3565,19.3565,19.3369,19.3434,41600.0
2012-03-15 15:10:00,29.53,29.53,29.5,29.51,39400.0,19.3434,19.3434,19.3238,19.3303,39400.0
2012-03-15 15:20:00,29.51,29.53,29.5,29.53,44800.0,19.3303,19.3434,19.3238,19.3434,44800.0
2012-03-15 15:30:00,29.53,29.57,29.52,29.55,66200.0,19.3434,19.3696,19.3369,19.3565,66200.0
2012-03-15 15:40:00,29.55,29.56,29.52,29.53,120200.0,19.3565,19.3631,19.3369,19.3434,120200.0
2012-03-15 15:50:00,29.53,29.58,29.5,29.58,286800.0,19.3434,19.3762,19.3238,19.3762,286800.0
2012-03-16 09:30:00,29.58,29.65,29.47,29.51,647600.0,19.3762,19.422,19.3041,19.3303,647600.0
2012-03-16 09:40:00,29.51,29.55,29.46,29.54,49400.0,19.3303,19.3565,19.2976,19.35,49400.0
2012-03-16 09:50:00,29.52,29.52,29.41,29.48,39000.0,19.3369,19.3369,19.2648,19.3107,39000.0
2012-03-16 10:00:00,29.48,29.58,29.43,29.52,48800.0,19.3107,19.3762,19.2779,19.3369,48800.0
2012-03-16 10:10:00,29.53,29.55,29.46,29.48,35000.0,19.3434,19.3565,19.2976,19.3107,35000.0
2012-03-16 10:20:00,29.48,29.54,29.48,29.54,27000.0,19.3107,19.35,19.3107,19.35,27000.0
2012-03-16 10:30:00,29.54,29.54,29.49,29.5,38800.0,19.35,19.35,19.3172,19.3238,38800.0
2012-03-16 10:40:00,29.5,29.5,29.42,29.44,39600.0,19.3238,19.3238,19.2714,19.2845,39600.0
2012-03-16 10:50:00,29.45,29.45,29.4,29.43,19800.0,19.291,19.291,19.2583,19.2779,19800.0
2012-03-16 11:00:00,29.44,29.46,29.41,29.41,18200.0,19.2845,19.2976,19.2648,19.2648,18200.0
2012-03-16 11:10:00,29.41,29.43,29.41,29.43,47800.0,19.2648,19.2779,19.2648,19.2779,47800.0
2012-03-16 11:20:00,29.43,29.49,29.42,29.49,20200.0,19.2779,19.3172,19.2714,19.3172,20200.0
2012-03-16 11:30:00,29.49,29.49,29.42,29.43,20200.0,19.3172,19.3172,19.2714,19.2779,20200.0
2012-03-16 11:40:00,29.42,29.44,29.42,29.43,22200.0,19.2714,19.2845,19.2714,19.2779,22200.0
2012-03-16 11:50:00,29.43,29.45,29.43,29.44,15600.0,19.2779,19.291,19.2779,19.2845,15600.0
2012-03-16 12:00:00,29.44,29.44,29.41,29.41,11000.0,19.2845,19.2845,19.2648,19.2648,11000.0
2012-03-16 12:10:00,29.41,29.43,29.41,29.41,20600.0,19.2648,19.2779,19.2648,19.2648,20600.0
2012-03-16 12:20:00,29.41,29.41,29.38,29.4,19600.0,19.2648,19.2648,19.2452,19.2583,19600.0
2012-03-16 12:30:00,29.4,29.4,29.38,29.4,24600.0,19.2583,19.2583,19.2452,19.2583,24600.0
2012-03-16 12:40:00,29.4,29.41,29.38,29.38,24200.0,19.2583,19.2648,19.2452,19.2452,24200.0
2012-03-16 12:50:00,29.38,29.4,29.38,29.39,21600.0,19.2452,19.2583,19.2452,19.2517,21600.0
2012-03-16 13:00:00,29.39,29.41,29.39,29.39,33800.0,19.2517,19.2648,19.2517,19.2517,33800.0
2012-03-16 13:10:00,29.39,29.39,29.36,29.38,37200.0,19.2517,19.2517,19.2321,19.2452,37200.0
2012-03-16 13:20:00,29.38,29.38,29.36,29.36,37800.0,19.2452,19.2452,19.2321,19.2321,37800.0
2012-03-16 13:30:00,29.36,29.38,29.36,29.36,19200.0,19.2321,19.2452,19.2321,19.2321,19200.0
2012-03-16 13:40:00,29.36,29.36,29.34,29.35,33000.0,19.2321,19.2321,19.219,19.2255,33000.0
2012-03-16 13:50:00,29.35,29.36,29.34,29.34,40400.0,19.2255,19.2321,19.219,19.219,40400.0
2012-03-16 14:00:00,29.34,29.35,29.33,29.34,67800.0,19.219,19.2255,19.2124,19.219,67800.0
2012-03-16 14:10:00,29.33,29.36,29.33,29.35,36200.0,19.2124,19.2321,19.2124,19.2255,36200.0
2012-03-16 14:20:00,29.35,29.38,29.35,29.36,21600.0,19.2255,19.2452,19.2255,19.2321,21600.0
2012-03-16 14:30:00,29.36,29.39,29.36,29.36,27000.0,19.2321,19.2517,19.2321,19.2321,27000.0
2012-03-16 14:40:00,29.36,29.4,29.36,29.39,26600.0,19.2321,19.2583,19.2321,19.2517,26600.0
2012-03-16 14:50:00,29.39,29.4,29.38,29.39,22200.0,19.2517,19.2583,19.2452,19.2517,22200.0
2012-03-16 15:00:00,29.38,29.4,29.38,29.38,28600.0,19.2452,19.2583,19.2452,19.2452,28600.0
2012-03-16 15:10:00,29.38,29.39,29.36,29.38,66000.0,19.2452,19.2517,19.2321,19.2452,66000.0
2012-03-16 15:20:00,29.38,29.42,29.37,29.41,43200.0,19.2452,19.2714,19.2386,19.2648,43200.0
2012-03-16 15:30:00,29.41,29.41,29.38,29.39,76600.0,19.2648,19.2648,19.2452,19.2517,76600.0
2012-03-16 15:40:00,29.39,29.43,29.39,29.41,66800.0,19.2517,19.2779,19.2517,19.2648,66800.0
2012-03-16 15:50:00,29.42,29.42,29.36,29.37,305800.0,19.2714,19.2714,19.2321,19.2386,305800.0
2012-03-19 09:30:00,29.3,29.4,29.26,29.29,110400.0,19.1928,19.2583,19.1666,19.1862,110400.0
2012-03-19 09:40:00,29.29,29.32,29.24,29.3,54400.0,19.1862,19.2059,19.1535,19.1928,54400.0
2012-03-19 09:50:00,29.3,29.34,29.28,29.32,46600.0,19.1928,19.219,19.1797,19.2059,46600.0
2012-03-19 10:00:00,29.32,29.38,29.29,29.37,144400.0,19.2059,19.2452,19.1862,19.2386,144400.0
2012-03-19 10:10:00,29.38,29.39,29.29,29.33,95200.0,19.2452,19.2517,19.1862,19.2124,95200.0
2012-03-19 10:20:00,29.31,29.39,29.31,29.34,79600.0,19.1993,19.2517,19.1993,19.219,79600.0
2012-03-19 10:30:00,29.34,29.36,29.31,29.36,45000.0,19.219,19.2321,19.1993,19.2321,45000.0
2012-03-19 10:40:00,29.37,29.38,29.34,29.36,31600.0,19.2386,19.2452,19.219,19.2321,31600.0
2012-03-19 10:50:00,29.36,29.45,29.35,29.44,59800.0,19.2321,19.291,19.2255,19.2845,59800.0
2012-03-19 11:00:00,29.43,29.48,29.41,29.43,89200.0,19.2779,19.3107,19.2648,19.2779,89200.0
2012-03-19 11:10:00,29.44,29.45,29.4,29.45,120600.0,19.2845,19.291,19.2583,19.291,120600.0
2012-03-19 11:20:00,29.45,29.47,29.39,29.39,66000.0,19.291,19.3041,19.2517,19.2517,66000.0
2012-03-19 11:30:00,29.39,29.43,29.38,29.39,65200.0,19.2517,19.2779,19.2452,19.2517,65200.0
2012-03-19 11:40:00,29.38,29.41,29.38,29.4,112600.0,19.2452,19.2648,19.2452,19.2583,112600.0
2012-03-19 11:50:00,29.4,29.4,29.36,29.38,56600.0,19.2583,19.2583,19.2321,19.2452,56600.0
2012-03-19 12:00:00,29.38,29.4,29.37,29.4,71800.0,19.2452,19.2583,19.2386,19.2583,71800.0
2012-03-19 12:10:00,29.4,29.43,29.39,29.41,43400.0,19.2583,19.2779,19.2517,19.2648,43400.0
2012-03-19 12:20:00,29.41,29.42,29.4,29.4,42000.0,19.2648,19.2714,19.2583,19.2583,42000.0
2012-03-19 12:30:00,29.4,29.43,29.39,29.4,50200.0,19.2583,19.2779,19.2517,19.2583,50200.0
2012-03-19 12:40:00,29.4,29.42,29.4,29.41,38600.0,19.2583,19.2714,19.2583,19.2648,38600.0
2012-03-19 12:50:00,29.41,29.41,29.39,29.4,26000.0,19.2648,19.2648,19.2517,19.2583,26000.0
2012-03-19 13:00:00,29.4,29.4,29.38,29.38,22600.0,19.2583,19.2583,19.2452,19.2452,22600.0
2012-03-19 13:10:00,29.38,29.39,29.37,29.38,20000.0,19.2452,19.2517,19.2386,19.2452,20000.0
2012-03-19 13:20:00,29.37,29.41,29.37,29.39,44400.0,19.2386,19.2648,19.2386,19.2517,44400.0
2012-03-19 13:30:00,29.38,29.39,29.31,29.33,71600.0,19.2452,19.2517,19.1993,19.2124,71600.0
2012-03-19 13:40:00,29.33,29.33,29.3,29.31,23400.0,19.2124,19.2124,19.1928,19.1993,23400.0
2012-03-19 13:50:00,29.31,29.32,29.27,29.27,62800.0,19.1993,19.2059,19.1731,19.1731,62800.0
2012-03-19 14:00:00,29.27,29.29,29.25,29.27,74000.0,19.1731,19.1862,19.16,19.1731,74000.0
2012-03-19 14:10:00,29.27,29.27,29.16,29.17,144000.0,19.1731,19.1731,19.101,19.1076,144000.0
2012-03-19 14:20:00,29.18,29.22,29.15,29.2,173400.0,19.1141,19.1404,19.0945,19.1272,173400.0
2012-03-19 14:30:00,29.2,29.2,29.17,29.18,82800.0,19.1272,19.1272,19.1076,19.1141,82800.0
2012-03-19 14:40:00,29.18,29.18,29.11,29.11,116800.0,19.1141,19.1141,19.0683,19.0683,116800.0
2012-03-19 14:50:00,29.11,29.16,29.11,29.14,59000.0,19.0683,19.101,19.0683,19.0879,59000.0
2012-03-19 15:00:00,29.14,29.16,29.11,29.16,164000.0,19.0879,19.101,19.0683,19.101,164000.0
2012-03-19 15:10:00,29.16,29.2,29.16,29.18,68800.0,19.101,19.1272,19.101,19.1141,68800.0
2012-03-19 15:20:00,29.19,29.2,29.15,29.15,113000.0,19.1207,19.1272,19.0945,19.0945,113000.0
2012-03-19 15:30:00,29.15,29.16,29.13,29.14,82400.0,19.0945,19.101,19.0814,19.0879,82400.0
2012-03-19 15:40:00,29.14,29.15,29.1,29.12,141800.0,19.0879,19.0945,19.0617,19.0748,141800.0
2012-03-19 15:50:00,29.12,29.13,29.07,29.09,156600.0,19.0748,19.0814,19.0421,19.0552,156600.0
2012-03-20 09:30:00,29.0,29.04,28.93,29.03,54400.0,18.9962,19.0224,18.9504,19.0159,54400.0
2012-03-20 09:40:00,29.03,29.1,28.98,29.1,80400.0,19.0159,19.0617,18.9831,19.0617,80400.0
2012-03-20 09:50:00,29.11,29.24,29.11,29.17,98400.0,19.0683,19.1535,19.0683,19.1076,98400.0
2012-03-20 10:00:00,29.17,29.22,29.17,29.2,55800.0,19.1076,19.1404,19.1076,19.1272,55800.0
2012-03-20 10:10:00,29.2,29.24,29.13,29.24,118600.0,19.1272,19.1535,19.0814,19.1535,118600.0
2012-03-20 10:20:00,29.24,29.25,29.18,29.22,35200.0,19.1535,19.16,19.1141,19.1404,35200.0
2012-03-20 10:30:00,29.23,29.25,29.21,29.25,29800.0,19.1469,19.16,19.1338,19.16,29800.0
2012-03-20 10:40:00,29.25,29.27,29.23,29.26,46800.0,19.16,19.1731,19.1469,19.1666,46800.0
2012-03-20 10:50:00,29.26,29.27,29.23,29.23,100800.0,19.1666,19.1731,19.1469,19.1469,100800.0
2012-03-20 11:00:00,29.22,29.24,29.22,29.23,27200.0,19.1404,19.1535,19.1404,19.1469,27200.0
2012-03-20 11:10:00,29.23,29.31,29.23,29.27,112800.0,19.1469,19.1993,19.1469,19.1731,112800.0
2012-03-20 11:20:00,29.28,29.28,29.24,29.27,57200.0,19.1797,19.1797,19.1535,19.1731,57200.0
2012-03-20 11:30:00,29.26,29.27,29.23,29.27,50800.0,19.1666,19.1731,19.1469,19.1731,50800.0
2012-03-20 11:40:00,29.27,29.32,29.27,29.32,30800.0,19.1731,19.2059,19.1731,19.2059,30800.0
2012-03-20 11:50:00,29.31,29.32,29.3,29.32,35000.0,19.1993,19.2059,19.1928,19.2059,35000.0
2012-03-20 12:00:00,29.32,29.33,29.3,29.3,74800.0,19.2059,19.2124,19.1928,19.1928,74800.0
2012-03-20 12:10:00,29.3,29.31,29.29,29.3,55000.0,19.1928,19.1993,19.1862,19.1928,55000.0
2012-03-20 12:20:00,29.3,29.34,29.29,29.34,48200.0,19.1928,19.219,19.1862,19.219,48200.0
2012-03-20 12:30:00,29.34,29.35,29.3,29.32,147200.0,19.219,19.2255,19.1928,19.2059,147200.0
2012-03-20 12:40:00,29.33,29.36,29.31,29.32,53200.0,19.2124,19.2321,19.1993,19.2059,53200.0
2012-03-20 12:50:00,29.32,29.36,29.32,29.35,24800.0,19.2059,19.2321,19.2059,19.2255,24800.0
2012-03-20 13:00:00,29.36,29.38,29.34,29.38,87400.0,19.2321,19.2452,19.219,19.2452,87400.0
2012-03-20 13:10:00,29.38,29.39,29.37,29.38,43200.0,19.2452,19.2517,19.2386,19.2452,43200.0
2012-03-20 13:20:00,29.38,29.42,29.36,29.42,53200.0,19.2452,19.2714,19.2321,19.2714,53200.0
2012-03-20 13:30:00,29.42,29.43,29.4,29.41,39200.0,19.2714,19.2779,19.2583,19.2648,39200.0
2012-03-20 13:40:00,29.41,29.47,29.41,29.47,64000.0,19.2648,19.3041,19.2648,19.3041,64000.0
2012-03-20 13:50:00,29.47,29.47,29.44,29.46,29200.0,19.3041,19.3041,19.2845,19.2976,29200.0
2012-03-20 14:00:00,29.46,29.47,29.43,29.43,40400.0,19.2976,19.3041,19.2779,19.2779,40400.0
2012-03-20 14:10:00,29.43,29.46,29.41,29.45,67800.0,19.2779,19.2976,19.2648,19.291,67800.0
2012-03-20 14:20:00,29.45,29.46,29.43,29.43,47600.0,19.291,19.2976,19.2779,19.2779,47600.0
2012-03-20 14:30:00,29.43,29.43,29.42,29.43,39000.0,19.2779,19.2779,19.2714,19.2779,39000.0
2012-03-20 14:40:00,29.43,29.45,29.4,29.42,71800.0,19.2779,19.291,19.2583,19.2714,71800.0
2012-03-20 14:50:00,29.41,29.42,29.38,29.39,23000.0,19.2648,19.2714,19.2452,19.2517,23000.0
2012-03-20 15:00:00,29.39,29.41,29.39,29.39,76800.0,19.2517,19.2648,19.2517,19.2517,76800.0
2012-03-20 15:10:00,29.39,29.39,29.36,29.36,57400.0,19.2517,19.2517,19.2321,19.2321,57400.0
2012-03-20 15:20:00,29.36,29.39,29.35,29.39,56400.0,19.2321,19.2517,19.2255,19.2517,56400.0
2012-03-20 15:30:00,29.39,29.4,29.36,29.36,79000.0,19.2517,19.2583,19.2321,19.2321,79000.0
2012-03-20 15:40:00,29.36,29.38,29.33,29.35,119600.0,19.2321,19.2452,19.2124,19.2255,119600.0
2012-03-20 15:50:00,29.35,29.36,29.34,29.36,155600.0,19.2255,19.2321,19.219,19.2321,155600.0
2012-03-21 09:30:00,29.38,29.45,29.35,29.41,91400.0,19.2452,19.291,19.2255,19.2648,91400.0
2012-03-21 09:40:00,29.42,29.5,29.38,29.4,60400.0,19.2714,19.3238,19.2452,19.2583,60400.0
2012-03-21 09:50:00,29.39,29.42,29.28,29.32,80800.0,19.2517,19.2714,19.1797,19.2059,80800.0
2012-03-21 10:00:00,29.32,29.37,29.29,29.35,42600.0,19.2059,19.2386,19.1862,19.2255,42600.0
2012-03-21 10:10:00,29.35,29.35,29.3,29.34,56400.0,19.2255,19.2255,19.1928,19.219,56400.0
2012-03-21 10:20:00,29.33,29.39,29.33,29.36,81400.0,19.2124,19.2517,19.2124,19.2321,81400.0
2012-03-21 10:30:00,29.36,29.38,29.32,29.38,41000.0,19.2321,19.2452,19.2059,19.2452,41000.0
2012-03-21 10:40:00,29.39,29.41,29.36,29.41,45000.0,19.2517,19.2648,19.2321,19.2648,45000.0
2012-03-21 10:50:00,29.41,29.43,29.36,29.36,29400.0,19.2648,19.2779,19.2321,19.2321,29400.0
2012-03-21 11:00:00,29.36,29.39,29.34,29.39,55200.0,19.2321,19.2517,19.219,19.2517,55200.0
2012-03-21 11:10:00,29.38,29.44,29.36,29.43,50400.0,19.2452,19.2845,19.2321,19.2779,50400.0
2012-03-21 11:20:00,29.43,29.48,29.43,29.47,41800.0,19.2779,19.3107,19.2779,19.3041,41800.0
2012-03-21 11:30:00,29.47,29.48,29.45,29.48,42800.0,19.3041,19.3107,19.291,19.3107,42800.0
2012-03-21 11:40:00,29.48,29.48,29.45,29.47,50200.0,19.3107,19.3107,19.291,19.3041,50200.0
2012-03-21 11:50:00,29.47,29.48,29.46,29.47,41800.0,19.3041,19.3107,19.2976,19.3041,41800.0
2012-03-21 12:00:00,29.47,29.47,29.43,29.44,26000.0,19.3041,19.3041,19.2779,19.2845,26000.0
2012-03-21 12:10:00,29.43,29.47,29.43,29.46,36000.0,19.2779,19.3041,19.2779,19.2976,36000.0
2012-03-21 12:20:00,29.47,29.48,29.45,29.47,53000.0,19.3041,19.3107,19.291,19.3041,53000.0
2012-03-21 12:30:00,29.47,29.48,29.45,29.45,27200.0,19.3041,19.3107,19.291,19.291,27200.0
2012-03-21 12:40:00,29.45,29.46,29.45,29.45,35600.0,19.291,19.2976,19.291,19.291,35600.0
2012-03-21 12:50:00,29.45,29.46,29.45,29.46,55600.0,19.291,19.2976,19.291,19.2976,55600.0
2012-03-21 13:00:00,29.46,29.47,29.46,29.47,27400.0,19.2976,19.3041,19.2976,19.3041,27400.0
2012-03-21 13:10:00,29.47,29.48,29.45,29.46,106000.0,19.3041,19.3107,19.291,19.2976,106000.0
2012-03-21 13:20:00,29.45,29.46,29.45,29.45,46000.0,19.291,19.2976,19.291,19.291,46000.0
2012-03-21 13:30:00,29.45,29.46,29.43,29.43,70400.0,19.291,19.2976,19.2779,19.2779,70400.0
2012-03-21 13:40:00,29.43,29.43,29.4,29.43,29400.0,19.2779,19.2779,19.2583,19.2779,29400.0
2012-03-21 13:50:00,29.43,29.43,29.42,29.42,30000.0,19.2779,19.2779,19.2714,19.2714,30000.0
2012-03-21 14:00:00,29.42,29.45,29.42,29.43,45000.0,19.2714,19.291,19.2714,19.2779,45000.0
2012-03-21 14:10:00,29.43,29.44,29.42,29.43,23600.0,19.2779,19.2845,19.2714,19.2779,23600.0
2012-03-21 14:20:00,29.44,29.46,29.43,29.45,20800.0,19.2845,19.2976,19.2779,19.291,20800.0
2012-03-21 14:30:00,29.45,29.47,29.43,29.43,55400.0,19.291,19.3041,19.2779,19.2779,55400.0
2012-03-21 14:40:00,29.43,29.43,29.43,29.43,23600.0,19.2779,19.2779,19.2779,19.2779,23600.0
2012-03-21 14:50:00,29.43,29.45,29.43,29.43,34200.0,19.2779,19.291,19.2779,19.2779,34200.0
2012-03-21 15:00:00,29.43,29.47,29.43,29.46,62600.0,19.2779,19.3041,19.2779,19.2976,62600.0
2012-03-21 15:10:00,29.46,29.48,29.45,29.48,68200.0,19.2976,19.3107,19.291,19.3107,68200.0
2012-03-21 15:20:00,29.47,29.48,29.43,29.43,95400.0,19.3041,19.3107,19.2779,19.2779,95400.0
2012-03-21 15:30:00,29.44,29.44,29.4,29.41,91400.0,19.2845,19.2845,19.2583,19.2648,91400.0
2012-03-21 15:40:00,29.41,29.43,29.4,29.43,114800.0,19.2648,19.2779,19.2583,19.2779,114800.0
2012-03-21 15:50:00,29.43,29.44,29.42,29.43,266600.0,19.2779,19.2845,19.2714,19.2779,266600.0
2012-03-22 09:30:00,29.11,29.11,29.0,29.09,106600.0,19.2645,19.2645,19.1917,19.2513,106600.0
2012-03-22 09:40:00,29.09,29.14,29.06,29.11,70800.0,19.2513,19.2844,19.2314,19.2645,70800.0
2012-03-22 09:50:00,29.11,29.17,29.09,29.14,71800.0,19.2645,19.3042,19.2513,19.2844,71800.0
2012-03-22 10:00:00,29.15,29.2,29.12,29.16,117600.0,19.291,19.3241,19.2712,19.2976,117600.0
2012-03-22 10:10:00,29.16,29.18,29.11,29.16,43000.0,19.2976,19.3109,19.2645,19.2976,43000.0
2012-03-22 10:20:00,29.16,29.18,29.15,29.17,32000.0,19.2976,19.3109,19.291,19.3042,32000.0
2012-03-22 10:30:00,29.16,29.16,29.08,29.08,34000.0,19.2976,19.2976,19.2447,19.2447,34000.0
2012-03-22 10:40:00,29.08,29.09,29.07,29.08,25000.0,19.2447,19.2513,19.2381,19.2447,25000.0
2012-03-22 10:50:00,29.07,29.08,29.03,29.04,29600.0,19.2381,19.2447,19.2116,19.2182,29600.0
2012-03-22 11:00:00,29.04,29.04,28.98,28.98,69200.0,19.2182,19.2182,19.1785,19.1785,69200.0
2012-03-22 11:10:00,28.98,29.02,28.98,28.99,32000.0,19.1785,19.205,19.1785,19.1851,32000.0
2012-03-22 11:20:00,28.99,29.03,28.99,29.03,68400.0,19.1851,19.2116,19.1851,19.2116,68400.0
2012-03-22 11:30:00,29.03,29.1,29.03,29.09,34800.0,19.2116,19.2579,19.2116,19.2513,34800.0
2012-03-22 11:40:00,29.09,29.1,29.05,29.06,26400.0,19.2513,19.2579,19.2248,19.2314,26400.0
2012-03-22 11:50:00,29.06,29.08,29.06,29.08,36800.0,19.2314,19.2447,19.2314,19.2447,36800.0
2012-03-22 12:00:00,29.08,29.11,29.08,29.11,33600.0,19.2447,19.2645,19.2447,19.2645,33600.0
2012-03-22 12:10:00,29.11,29.11,29.09,29.1,54400.0,19.2645,19.2645,19.2513,19.2579,54400.0
2012-03-22 12:20:00,29.1,29.11,29.07,29.08,55800.0,19.2579,19.2645,19.2381,19.2447,55800.0
2012-03-22 12:30:00,29.08,29.09,29.06,29.09,37000.0,19.2447,19.2513,19.2314,19.2513,37000.0
2012-03-22 12:40:00,29.08,29.09,29.06,29.08,37600.0,19.2447,19.2513,19.2314,19.2447,37600.0
2012-03-22 12:50:00,29.08,29.09,29.07,29.07,18000.0,19.2447,19.2513,19.2381,19.2381,18000.0
2012-03-22 13:00:00,29.07,29.08,29.07,29.08,22800.0,19.2381,19.2447,19.2381,19.2447,22800.0
2012-03-22 13:10:00,29.08,29.08,29.08,29.08,15800.0,19.2447,19.2447,19.2447,19.2447,15800.0
2012-03-22 13:20:00,29.08,29.08,29.07,29.08,40200.0,19.2447,19.2447,19.2381,19.2447,40200.0
2012-03-22 13:30:00,29.08,29.11,29.08,29.09,90000.0,19.2447,19.2645,19.2447,19.2513,90000.0
2012-03-22 13:40:00,29.09,29.09,29.08,29.08,28400.0,19.2513,19.2513,19.2447,19.2447,28400.0
2012-03-22 13:50:00,29.08,29.09,29.07,29.09,41000.0,19.2447,19.2513,19.2381,19.2513,41000.0
2012-03-22 14:00:00,29.09,29.1,29.09,29.1,34600.0,19.2513,19.2579,19.2513,19.2579,34600.0
2012-03-22 14:10:00,29.1,29.11,29.1,29.11,34800.0,19.2579,19.2645,19.2579,19.2645,34800.0
2012-03-22 14:20:00,29.11,29.11,29.1,29.11,52000.0,19.2645,19.2645,19.2579,19.2645,52000.0
2012-03-22 14:30:00,29.11,29.11,29.09,29.11,117600.0,19.2645,19.2645,19.2513,19.2645,117600.0
2012-03-22 14:40:00,29.11,29.11,29.1,29.11,47200.0,19.2645,19.2645,19.2579,19.2645,47200.0
2012-03-22 14:50:00,29.11,29.14,29.11,29.12,62800.0,19.2645,19.2844,19.2645,19.2712,62800.0
2012-03-22 15:00:00,29.11,29.12,29.1,29.11,84400.0,19.2645,19.2712,19.2579,19.2645,84400.0
2012-03-22 15:10:00,29.11,29.13,29.1,29.11,67200.0,19.2645,19.2778,19.2579,19.2645,67200.0
2012-03-22 15:20:00,29.11,29.12,29.1,29.12,59200.0,19.2645,19.2712,19.2579,19.2712,59200.0
2012-03-22 15:30:00,29.12,29.18,29.11,29.16,68000.0,19.2712,19.3109,19.2645,19.2976,68000.0
2012-03-22 15:40:00,29.16,29.21,29.16,29.2,235000.0,19.2976,19.3307,19.2976,19.3241,235000.0
2012-03-22 15:50:00,29.2,29.21,29.15,29.15,264200.0,19.3241,19.3307,19.291,19.291,264200.0
2012-03-23 09:30:00,29.17,29.2,29.11,29.13,57200.0,19.3042,19.3241,19.2645,19.2778,57200.0
2012-03-23 09:40:00,29.13,29.14,29.03,29.05,60000.0,19.2778,19.2844,19.2116,19.2248,60000.0
2012-03-23 09:50:00,29.05,29.06,29.0,29.0,72600.0,19.2248,19.2314,19.1917,19.1917,72600.0
2012-03-23 10:00:00,29.0,29.07,29.0,29.04,106800.0,19.1917,19.2381,19.1917,19.2182,106800.0
2012-03-23 10:10:00,29.03,29.07,29.0,29.07,59800.0,19.2116,19.2381,19.1917,19.2381,59800.0
2012-03-23 10:20:00,29.07,29.1,29.06,29.06,48600.0,19.2381,19.2579,19.2314,19.2314,48600.0
2012-03-23 10:30:00,29.06,29.09,29.04,29.07,42400.0,19.2314,19.2513,19.2182,19.2381,42400.0
2012-03-23 10:40:00,29.08,29.1,29.03,29.07,51600.0,19.2447,19.2579,19.2116,19.2381,51600.0
2012-03-23 10:50:00,29.06,29.09,29.05,29.08,34200.0,19.2314,19.2513,19.2248,19.2447,34200.0
2012-03-23 11:00:00,29.08,29.1,29.07,29.09,39600.0,19.2447,19.2579,19.2381,19.2513,39600.0
2012-03-23 11:10:00,29.09,29.11,29.09,29.1,331600.0,19.2513,19.2645,19.2513,19.2579,331600.0
2012-03-23 11:20:00,29.1,29.13,29.09,29.11,43200.0,19.2579,19.2778,19.2513,19.2645,43200.0
2012-03-23 11:30:00,29.11,29.12,29.1,29.11,113800.0,19.2645,19.2712,19.2579,19.2645,113800.0
2012-03-23 11:40:00,29.11,29.13,29.1,29.1,226200.0,19.2645,19.2778,19.2579,19.2579,226200.0
2012-03-23 11:50:00,29.1,29.13,29.09,29.12,30000.0,19.2579,19.2778,19.2513,19.2712,30000.0
2012-03-23 12:00:00,29.12,29.13,29.09,29.11,38000.0,19.2712,19.2778,19.2513,19.2645,38000.0
2012-03-23 12:10:00,29.11,29.13,29.09,29.11,46600.0,19.2645,19.2778,19.2513,19.2645,46600.0
2012-03-23 12:20:00,29.11,29.13,29.1,29.11,27200.0,19.2645,19.2778,19.2579,19.2645,27200.0
2012-03-23 12:30:00,29.11,29.11,29.08,29.1,45800.0,19.2645,19.2645,19.2447,19.2579,45800.0
2012-03-23 12:40:00,29.1,29.13,29.09,29.11,63000.0,19.2579,19.2778,19.2513,19.2645,63000.0
2012-03-23 12:50:00,29.11,29.15,29.1,29.11,96400.0,19.2645,19.291,19.2579,19.2645,96400.0
2012-03-23 13:00:00,29.11,29.14,29.11,29.14,42000.0,19.2645,19.2844,19.2645,19.2844,42000.0
2012-03-23 13:10:00,29.13,29.14,29.11,29.11,39200.0,19.2778,19.2844,19.2645,19.2645,39200.0
2012-03-23 13:20:00,29.11,29.12,29.09,29.1,51200.0,19.2645,19.2712,19.2513,19.2579,51200.0
2012-03-23 13:30:00,29.09,29.11,29.09,29.11,33600.0,19.2513,19.2645,19.2513,19.2645,33600.0
2012-03-23 13:40:00,29.11,29.11,29.1,29.11,24600.0,19.2645,19.2645,19.2579,19.2645,24600.0
2012-03-23 13:50:00,29.11,29.11,29.09,29.09,36200.0,19.2645,19.2645,19.2513,19.2513,36200.0
2012-03-23 14:00:00,29.09,29.1,29.08,29.08,36600.0,19.2513,19.2579,19.2447,19.2447,36600.0
2012-03-23 14:10:00,29.09,29.11,29.08,29.09,50200.0,19.2513,19.2645,19.2447,19.2513,50200.0
2012-03-23 14:20:00,29.09,29.1,29.08,29.09,42200.0,19.2513,19.2579,19.2447,19.2513,42200.0
2012-03-23 14:30:00,29.09,29.11,29.09,29.09,45800.0,19.2513,19.2645,19.2513,19.2513,45800.0
2012-03-23 14:40:00,29.09,29.11,29.08,29.11,45600.0,19.2513,19.2645,19.2447,19.2645,45600.0
2012-03-23 14:50:00,29.1,29.11,29.09,29.1,41200.0,19.2579,19.2645,19.2513,19.2579,41200.0
2012-03-23 15:00:00,29.1,29.12,29.1,29.11,43400.0,19.2579,19.2712,19.2579,19.2645,43400.0
2012-03-23 15:10:00,29.1,29.11,29.09,29.1,62400.0,19.2579,19.2645,19.2513,19.2579,62400.0
2012-03-23 15:20:00,29.1,29.11,29.1,29.1,59000.0,19.2579,19.2645,19.2579,19.2579,59000.0
2012-03-23 15:30:00,29.1,29.12,29.1,29.11,87600.0,19.2579,19.2712,19.2579,19.2645,87600.0
2012-03-23 15:40:00,29.11,29.11,29.05,29.05,128800.0,19.2645,19.2645,19.2248,19.2248,128800.0
2012-03-23 15:50:00,29.06,29.08,29.06,29.07,224200.0,19.2314,19.2447,19.2314,19.2381,224200.0
2012-03-26 09:30:00,29.3,29.32,29.24,29.3,87600.0,19.3903,19.4035,19.3506,19.3903,87600.0
2012-03-26 09:40:00,29.31,29.33,29.24,29.27,83200.0,19.3969,19.4101,19.3506,19.3704,83200.0
2012-03-26 09:50:00,29.28,29.32,29.2,29.21,186600.0,19.377,19.4035,19.3241,19.3307,186600.0
2012-03-26 10:00:00,29.2,29.34,29.17,29.34,82800.0,19.3241,19.4167,19.3042,19.4167,82800.0
2012-03-26 10:10:00,29.34,29.42,29.32,29.38,91600.0,19.4167,19.4697,19.4035,19.4432,91600.0
2012-03-26 10:20:00,29.38,29.38,29.34,29.35,33000.0,19.4432,19.4432,19.4167,19.4234,33000.0
2012-03-26 10:30:00,29.35,29.35,29.32,29.34,45200.0,19.4234,19.4234,19.4035,19.4167,45200.0
2012-03-26 10:40:00,29.34,29.38,29.27,29.3,36200.0,19.4167,19.4432,19.3704,19.3903,36200.0
2012-03-26 10:50:00,29.3,29.3,29.21,29.24,22200.0,19.3903,19.3903,19.3307,19.3506,22200.0
2012-03-26 11:00:00,29.24,29.27,29.21,29.26,20800.0,19.3506,19.3704,19.3307,19.3638,20800.0
2012-03-26 11:10:00,29.26,29.28,29.25,29.27,18800.0,19.3638,19.377,19.3572,19.3704,18800.0
2012-03-26 11:20:00,29.27,29.28,29.21,29.23,31600.0,19.3704,19.377,19.3307,19.344,31600.0
2012-03-26 11:30:00,29.23,29.27,29.23,29.25,25800.0,19.344,19.3704,19.344,19.3572,25800.0
2012-03-26 11:40:00,29.25,29.25,29.21,29.21,27200.0,19.3572,19.3572,19.3307,19.3307,27200.0
2012-03-26 11:50:00,29.21,29.21,29.17,29.2,44600.0,19.3307,19.3307,19.3042,19.3241,44600.0
2012-03-26 12:00:00,29.2,29.22,29.2,29.21,24800.0,19.3241,19.3373,19.3241,19.3307,24800.0
2012-03-26 12:10:00,29.21,29.21,29.18,29.2,17600.0,19.3307,19.3307,19.3109,19.3241,17600.0
2012-03-26 12:20:00,29.19,29.2,29.16,29.2,18200.0,19.3175,19.3241,19.2976,19.3241,18200.0
2012-03-26 12:30:00,29.2,29.2,29.16,29.18,24200.0,19.3241,19.3241,19.2976,19.3109,24200.0
2012-03-26 12:40:00,29.18,29.19,29.14,29.19,21200.0,19.3109,19.3175,19.2844,19.3175,21200.0
2012-03-26 12:50:00,29.19,29.19,29.15,29.15,28400.0,19.3175,19.3175,19.291,19.291,28400.0
2012-03-26 13:00:00,29.15,29.17,29.13,29.14,109600.0,19.291,19.3042,19.2778,19.2844,109600.0
2012-03-26 13:10:00,29.13,29.17,29.13,29.15,36200.0,19.2778,19.3042,19.2778,19.291,36200.0
2012-03-26 13:20:00,29.14,29.18,29.14,29.18,53000.0,19.2844,19.3109,19.2844,19.3109,53000.0
2012-03-26 13:30:00,29.18,29.2,29.18,29.2,18800.0,19.3109,19.3241,19.3109,19.3241,18800.0
2012-03-26 13:40:00,29.2,29.21,29.18,29.18,15800.0,19.3241,19.3307,19.3109,19.3109,15800.0
2012-03-26 13:50:00,29.17,29.18,29.17,29.17,5600.0,19.3042,19.3109,19.3042,19.3042,5600.0
2012-03-26 14:00:00,29.18,29.18,29.16,29.18,35400.0,19.3109,19.3109,19.2976,19.3109,35400.0
2012-03-26 14:10:00,29.18,29.2,29.17,29.2,25000.0,19.3109,19.3241,19.3042,19.3241,25000.0
2012-03-26 14:20:00,29.2,29.21,29.18,29.19,27400.0,19.3241,19.3307,19.3109,19.3175,27400.0
2012-03-26 14:30:00,29.19,29.22,29.19,29.2,42200.0,19.3175,19.3373,19.3175,19.3241,42200.0
2012-03-26 14:40:00,29.19,29.2,29.16,29.16,55400.0,19.3175,19.3241,19.2976,19.2976,55400.0
2012-03-26 14:50:00,29.17,29.2,29.17,29.19,47600.0,19.3042,19.3241,19.3042,19.3175,47600.0
2012-03-26 15:00:00,29.2,29.23,29.17,29.2,88600.0,19.3241,19.344,19.3042,19.3241,88600.0
2012-03-26 15:10:00,29.2,29.24,29.2,29.24,49200.0,19.3241,19.3506,19.3241,19.3506,49200.0
2012-03-26 15:20:00,29.23,29.24,29.22,29.24,45000.0,19.344,19.3506,19.3373,19.3506,45000.0
2012-03-26 15:30:00,29.24,29.25,29.22,29.24,89400.0,19.3506,19.3572,19.3373,19.3506,89400.0
2012-03-26 15:40:00,29.23,29.31,29.23,29.31,119200.0,19.344,19.3969,19.344,19.3969,119200.0
2012-03-26 15:50:00,29.31,29.31,29.29,29.31,231200.0,19.3969,19.3969,19.3837,19.3969,231200.0
2012-03-27 09:30:00,29.39,29.45,29.32,29.45,109400.0,19.4498,19.4895,19.4035,19.4895,109400.0
2012-03-27 09:40:00,29.45,29.45,29.36,29.4,82400.0,19.4895,19.4895,19.43,19.4565,82400.0
2012-03-27 09:50:00,29.4,29.45,29.38,29.45,50200.0,19.4565,19.4895,19.4432,19.4895,50200.0
2012-03-27 10:00:00,29.45,29.45,29.38,29.42,82000.0,19.4895,19.4895,19.4432,19.4697,82000.0
2012-03-27 10:10:00,29.42,29.48,29.41,29.48,66000.0,19.4697,19.5094,19.4631,19.5094,66000.0
2012-03-27 10:20:00,29.48,29.49,29.46,29.46,62200.0,19.5094,19.516,19.4962,19.4962,62200.0
2012-03-27 10:30:00,29.47,29.49,29.45,29.48,42200.0,19.5028,19.516,19.4895,19.5094,42200.0
2012-03-27 10:40:00,29.48,29.49,29.45,29.49,39200.0,19.5094,19.516,19.4895,19.516,39200.0
2012-03-27 10:50:00,29.49,29.49,29.43,29.48,45400.0,19.516,19.516,19.4763,19.5094,45400.0
2012-03-27 11:00:00,29.47,29.5,29.47,29.5,130600.0,19.5028,19.5226,19.5028,19.5226,130600.0
2012-03-27 11:10:00,29.5,29.52,29.47,29.5,133800.0,19.5226,19.5359,19.5028,19.5226,133800.0
2012-03-27 11:20:00,29.5,29.53,29.5,29.53,62600.0,19.5226,19.5425,19.5226,19.5425,62600.0
2012-03-27 11:30:00,29.54,29.55,29.54,29.55,187400.0,19.5491,19.5557,19.5491,19.5557,187400.0
2012-03-27 11:40:00,29.54,29.55,29.52,29.54,31200.0,19.5491,19.5557,19.5359,19.5491,31200.0
2012-03-27 11:50:00,29.55,29.6,29.55,29.6,44400.0,19.5557,19.5888,19.5557,19.5888,44400.0
2012-03-27 12:00:00,29.6,29.61,29.57,29.58,49400.0,19.5888,19.5954,19.569,19.5756,49400.0
2012-03-27 12:10:00,29.57,29.6,29.57,29.6,58600.0,19.569,19.5888,19.569,19.5888,58600.0
2012-03-27 12:20:00,29.6,29.63,29.58,29.58,79400.0,19.5888,19.6087,19.5756,19.5756,79400.0
2012-03-27 12:30:00,29.57,29.59,29.57,29.59,21200.0,19.569,19.5822,19.569,19.5822,21200.0
2012-03-27 12:40:00,29.59,29.59,29.55,29.55,28000.0,19.5822,19.5822,19.5557,19.5557,28000.0
2012-03-27 12:50:00,29.55,29.58,29.54,29.58,28800.0,19.5557,19.5756,19.5491,19.5756,28800.0
2012-03-27 13:00:00,29.58,29.58,29.54,29.55,37000.0,19.5756,19.5756,19.5491,19.5557,37000.0
2012-03-27 13:10:00,29.54,29.54,29.49,29.49,40600.0,19.5491,19.5491,19.516,19.516,40600.0
2012-03-27 13:20:00,29.5,29.55,29.49,29.55,44400.0,19.5226,19.5557,19.516,19.5557,44400.0
2012-03-27 13:30:00,29.55,29.59,29.55,29.59,38400.0,19.5557,19.5822,19.5557,19.5822,38400.0
2012-03-27 13:40:00,29.59,29.6,29.58,29.59,20000.0,19.5822,19.5888,19.5756,19.5822,20000.0
2012-03-27 13:50:00,29.59,29.6,29.58,29.6,22200.0,19.5822,19.5888,19.5756,19.5888,22200.0
2012-03-27 14:00:00,29.6,29.6,29.56,29.57,36600.0,19.5888,19.5888,19.5623,19.569,36600.0
2012-03-27 14:10:00,29.57,29.58,29.55,29.56,155400.0,19.569,19.5756,19.5557,19.5623,155400.0
2012-03-27 14:20:00,29.56,29.56,29.55,29.55,58400.0,19.5623,19.5623,19.5557,19.5557,58400.0
2012-03-27 14:30:00,29.56,29.56,29.51,29.51,59000.0,19.5623,19.5623,19.5293,19.5293,59000.0
2012-03-27 14:40:00,29.51,29.52,29.5,29.5,60200.0,19.5293,19.5359,19.5226,19.5226,60200.0
2012-03-27 14:50:00,29.51,29.54,29.49,29.53,76000.0,19.5293,19.5491,19.516,19.5425,76000.0
2012-03-27 15:00:00,29.53,29.54,29.51,29.51,74600.0,19.5425,19.5491,19.5293,19.5293,74600.0
2012-03-27 15:10:00,29.51,29.52,29.5,29.51,113400.0,19.5293,19.5359,19.5226,19.5293,113400.0
2012-03-27 15:20:00,29.51,29.54,29.49,29.53,67000.0,19.5293,19.5491,19.516,19.5425,67000.0
2012-03-27 15:30:00,29.53,29.55,29.51,29.53,173200.0,19.5425,19.5557,19.5293,19.5425,173200.0
2012-03-27 15:40:00,29.53,29.55,29.49,29.52,113800.0,19.5425,19.5557,19.516,19.5359,113800.0
2012-03-27 15:50:00,29.52,29.54,29.5,29.53,191000.0,19.5359,19.5491,19.5226,19.5425,191000.0
2012-03-28 09:30:00,29.54,29.58,29.41,29.43,129400.0,19.5491,19.5756,19.4631,19.4763,129400.0
2012-03-28 09:40:00,29.43,29.43,29.22,29.29,137000.0,19.4763,19.4763,19.3373,19.3837,137000.0
2012-03-28 09:50:00,29.29,29.35,29.29,29.31,82600.0,19.3837,19.4234,19.3837,19.3969,82600.0
2012-03-28 10:00:00,29.32,29.34,29.3,29.34,83000.0,19.4035,19.4167,19.3903,19.4167,83000.0
2012-03-28 10:10:00,29.34,29.34,29.31,29.31,54400.0,19.4167,19.4167,19.3969,19.3969,54400.0
2012-03-28 10:20:00,29.3,29.33,29.3,29.32,43400.0,19.3903,19.4101,19.3903,19.4035,43400.0
2012-03-28 10:30:00,29.32,29.34,29.3,29.34,77800.0,19.4035,19.4167,19.3903,19.4167,77800.0
2012-03-28 10:40:00,29.34,29.34,29.3,29.31,75200.0,19.4167,19.4167,19.3903,19.3969,75200.0
2012-03-28 10:50:00,29.31,29.35,29.3,29.34,70800.0,19.3969,19.4234,19.3903,19.4167,70800.0
2012-03-28 11:00:00,29.34,29.35,29.31,29.33,43200.0,19.4167,19.4234,19.3969,19.4101,43200.0
2012-03-28 11:10:00,29.32,29.34,29.32,29.33,35600.0,19.4035,19.4167,19.4035,19.4101,35600.0
2012-03-28 11:20:00,29.33,29.34,29.3,29.31,61200.0,19.4101,19.4167,19.3903,19.3969,61200.0
2012-03-28 11:30:00,29.31,29.34,29.28,29.28,119000.0,19.3969,19.4167,19.377,19.377,119000.0
2012-03-28 11:40:00,29.28,29.28,29.23,29.24,60200.0,19.377,19.377,19.344,19.3506,60200.0
2012-03-28 11:50:00,29.23,29.23,29.13,29.21,69800.0,19.344,19.344,19.2778,19.3307,69800.0
2012-03-28 12:00:00,29.21,29.21,29.16,29.17,40200.0,19.3307,19.3307,19.2976,19.3042,40200.0
2012-03-28 12:10:00,29.16,29.2,29.14,29.17,32800.0,19.2976,19.3241,19.2844,19.3042,32800.0
2012-03-28 12:20:00,29.16,29.17,29.15,29.16,19800.0,19.2976,19.3042,19.291,19.2976,19800.0
2012-03-28 12:30:00,29.17,29.18,29.11,29.11,34400.0,19.3042,19.3109,19.2645,19.2645,34400.0
2012-03-28 12:40:00,29.11,29.14,29.1,29.14,54200.0,19.2645,19.2844,19.2579,19.2844,54200.0
2012-03-28 12:50:00,29.13,29.14,29.11,29.14,29000.0,19.2778,19.2844,19.2645,19.2844,29000.0
2012-03-28 13:00:00,29.14,29.15,29.1,29.1,31600.0,19.2844,19.291,19.2579,19.2579,31600.0
2012-03-28 13:10:00,29.1,29.12,29.09,29.11,40400.0,19.2579,19.2712,19.2513,19.2645,40400.0
2012-03-28 13:20:00,29.11,29.11,29.08,29.1,36600.0,19.2645,19.2645,19.2447,19.2579,36600.0
2012-03-28 13:30:00,29.1,29.12,29.08,29.09,56200.0,19.2579,19.2712,19.2447,19.2513,56200.0
2012-03-28 13:40:00,29.09,29.11,29.05,29.05,40800.0,19.2513,19.2645,19.2248,19.2248,40800.0
2012-03-28 13:50:00,29.05,29.07,29.04,29.05,31200.0,19.2248,19.2381,19.2182,19.2248,31200.0
2012-03-28 14:00:00,29.05,29.05,29.01,29.03,36800.0,19.2248,19.2248,19.1984,19.2116,36800.0
2012-03-28 14:10:00,29.04,29.07,29.02,29.05,28200.0,19.2182,19.2381,19.205,19.2248,28200.0
2012-03-28 14:20:00,29.06,29.06,29.03,29.05,42800.0,19.2314,19.2314,19.2116,19.2248,42800.0
2012-03-28 14:30:00,29.05,29.08,29.04,29.07,51400.0,19.2248,19.2447,19.2182,19.2381,51400.0
2012-03-28 14:40:00,29.07,29.09,29.06,29.07,71800.0,19.2381,19.2513,19.2314,19.2381,71800.0
2012-03-28 14:50:00,29.07,29.09,29.06,29.06,42000.0,19.2381,19.2513,19.2314,19.2314,42000.0
2012-03-28 15:00:00,29.07,29.1,29.06,29.09,58800.0,19.2381,19.2579,19.2314,19.2513,58800.0
2012-03-28 15:10:00,29.09,29.1,29.05,29.05,59800.0,19.2513,19.2579,19.2248,19.2248,59800.0
2012-03-28 15:20:00,29.05,29.08,29.04,29.07,58000.0,19.2248,19.2447,19.2182,19.2381,58000.0
2012-03-28 15:30:00,29.07,29.1,29.06,29.1,62400.0,19.2381,19.2579,19.2314,19.2579,62400.0
2012-03-28 15:40:00,29.1,29.18,29.1,29.18,160800.0,19.2579,19.3109,19.2579,19.3109,160800.0
2012-03-28 15:50:00,29.18,29.23,29.17,29.2,230400.0,19.3109,19.344,19.3042,19.3241,230400.0
2012-03-29 09:30:00,29.05,29.27,29.04,29.1,213200.0,19.2248,19.3704,19.2182,19.2579,213200.0
2012-03-29 09:40:00,29.11,29.13,29.03,29.1,74000.0,19.2645,19.2778,19.2116,19.2579,74000.0
2012-03-29 09:50:00,29.11,29.11,29.0,29.08,48600.0,19.2645,19.2645,19.1917,19.2447,48600.0
2012-03-29 10:00:00,29.07,29.08,29.03,29.05,53000.0,19.2381,19.2447,19.2116,19.2248,53000.0
2012-03-29 10:10:00,29.05,29.05,28.95,29.02,159600.0,19.2248,19.2248,19.1587,19.205,159600.0
2012-03-29 10:20:00,29.02,29.23,29.02,29.13,194000.0,19.205,19.344,19.205,19.2778,194000.0
2012-03-29 10:30:00,29.12,29.14,29.09,29.11,106800.0,19.2712,19.2844,19.2513,19.2645,106800.0
2012-03-29 10:40:00,29.11,29.23,29.11,29.23,125800.0,19.2645,19.344,19.2645,19.344,125800.0
2012-03-29 10:50:00,29.23,29.35,29.22,29.31,135600.0,19.344,19.4234,19.3373,19.3969,135600.0
2012-03-29 11:00:00,29.31,29.53,29.31,29.5,292400.0,19.3969,19.5425,19.3969,19.5226,292400.0
2012-03-29 11:10:00,29.49,29.53,29.38,29.39,154800.0,19.516,19.5425,19.4432,19.4498,154800.0
2012-03-29 11:20:00,29.39,29.41,29.34,29.36,175600.0,19.4498,19.4631,19.4167,19.43,175600.0
2012-03-29 11:30:00,29.35,29.49,29.35,29.49,108400.0,19.4234,19.516,19.4234,19.516,108400.0
2012-03-29 11:40:00,29.49,29.59,29.49,29.55,112200.0,19.516,19.5822,19.516,19.5557,112200.0
2012-03-29 11:50:00,29.54,29.54,29.41,29.43,39200.0,19.5491,19.5491,19.4631,19.4763,39200.0
2012-03-29 12:00:00,29.42,29.49,29.42,29.48,127400.0,19.4697,19.516,19.4697,19.5094,127400.0
2012-03-29 12:10:00,29.48,29.49,29.43,29.46,41200.0,19.5094,19.516,19.4763,19.4962,41200.0
2012-03-29 12:20:00,29.45,29.53,29.35,29.37,251400.0,19.4895,19.5425,19.4234,19.4366,251400.0
2012-03-29 12:30:00,29.36,29.44,29.36,29.43,72000.0,19.43,19.4829,19.43,19.4763,72000.0
2012-03-29 12:40:00,29.43,29.47,29.42,29.46,97400.0,19.4763,19.5028,19.4697,19.4962,97400.0
2012-03-29 12:50:00,29.46,29.46,29.42,29.43,39000.0,19.4962,19.4962,19.4697,19.4763,39000.0
2012-03-29 13:00:00,29.43,29.43,29.4,29.41,69600.0,19.4763,19.4763,19.4565,19.4631,69600.0
2012-03-29 13:10:00,29.41,29.43,29.4,29.41,105200.0,19.4631,19.4763,19.4565,19.4631,105200.0
2012-03-29 13:20:00,29.42,29.44,29.41,29.44,25600.0,19.4697,19.4829,19.4631,19.4829,25600.0
2012-03-29 13:30:00,29.44,29.46,29.42,29.46,81000.0,19.4829,19.4962,19.4697,19.4962,81000.0
2012-03-29 13:40:00,29.45,29.58,29.45,29.58,130600.0,19.4895,19.5756,19.4895,19.5756,130600.0
2012-03-29 13:50:00,29.57,29.66,29.57,29.63,102200.0,19.569,19.6285,19.569,19.6087,102200.0
2012-03-29 14:00:00,29.64,29.64,29.57,29.57,56600.0,19.6153,19.6153,19.569,19.569,56600.0
2012-03-29 14:10:00,29.57,29.71,29.57,29.67,83800.0,19.569,19.6616,19.569,19.6351,83800.0
2012-03-29 14:20:00,29.68,29.68,29.55,29.61,93200.0,19.6418,19.6418,19.5557,19.5954,93200.0
2012-03-29 14:30:00,29.6,29.6,29.55,29.56,142600.0,19.5888,19.5888,19.5557,19.5623,142600.0
2012-03-29 14:40:00,29.56,29.56,29.53,29.55,44600.0,19.5623,19.5623,19.5425,19.5557,44600.0
2012-03-29 14:50:00,29.54,29.57,29.54,29.55,38600.0,19.5491,19.569,19.5491,19.5557,38600.0
2012-03-29 15:00:00,29.55,29.64,29.54,29.64,131400.0,19.5557,19.6153,19.5491,19.6153,131400.0
2012-03-29 15:10:00,29.64,29.65,29.6,29.61,71000.0,19.6153,19.6219,19.5888,19.5954,71000.0
2012-03-29 15:20:00,29.61,29.61,29.54,29.54,81600.0,19.5954,19.5954,19.5491,19.5491,81600.0
2012-03-29 15:30:00,29.55,29.59,29.54,29.57,176000.0,19.5557,19.5822,19.5491,19.569,176000.0
2012-03-29 15:40:00,29.57,29.61,29.57,29.59,174200.0,19.569,19.5954,19.569,19.5822,174200.0
2012-03-29 15:50:00,29.59,29.65,29.59,29.63,197800.0,19.5822,19.6219,19.5822,19.6087,197800.0
2012-03-30 09:30:00,29.78,29.84,29.68,29.84,169400.0,19.7079,19.7476,19.6418,19.7476,169400.0
2012-03-30 09:40:00,29.84,29.93,29.84,29.93,105400.0,19.7476,19.8072,19.7476,19.8072,105400.0
2012-03-30 09:50:00,29.93,30.05,29.86,30.0,278200.0,19.8072,19.8866,19.7609,19.8535,278200.0
2012-03-30 10:00:00,30.01,30.04,29.9,30.0,156000.0,19.8601,19.88,19.7873,19.8535,156000.0
2012-03-30 10:10:00,30.0,30.18,30.0,30.17,183000.0,19.8535,19.9726,19.8535,19.966,183000.0
2012-03-30 10:20:00,30.17,30.18,29.99,30.02,140400.0,19.966,19.9726,19.8469,19.8668,140400.0
2012-03-30 10:30:00,30.02,30.06,29.98,29.98,81000.0,19.8668,19.8932,19.8403,19.8403,81000.0
2012-03-30 10:40:00,29.97,29.99,29.95,29.99,82000.0,19.8337,19.8469,19.8204,19.8469,82000.0
2012-03-30 10:50:00,29.98,30.0,29.92,29.92,124400.0,19.8403,19.8535,19.8006,19.8006,124400.0
2012-03-30 11:00:00,29.92,29.99,29.91,29.97,114400.0,19.8006,19.8469,19.794,19.8337,114400.0
2012-03-30 11:10:00,29.97,30.0,29.96,29.96,52400.0,19.8337,19.8535,19.8271,19.8271,52400.0
2012-03-30 11:20:00,29.96,29.97,29.95,29.96,52600.0,19.8271,19.8337,19.8204,19.8271,52600.0
2012-03-30 11:30:00,29.97,29.97,29.95,29.96,30400.0,19.8337,19.8337,19.8204,19.8271,30400.0
2012-03-30 11:40:00,29.96,29.98,29.95,29.95,29600.0,19.8271,19.8403,19.8204,19.8204,29600.0
2012-03-30 11:50:00,29.96,29.96,29.95,29.96,40600.0,19.8271,19.8271,19.8204,19.8271,40600.0
2012-03-30 12:00:00,29.96,29.99,29.96,29.97,40200.0,19.8271,19.8469,19.8271,19.8337,40200.0
2012-03-30 12:10:00,29.97,29.97,29.95,29.95,29000.0,19.8337,19.8337,19.8204,19.8204,29000.0
2012-03-30 12:20:00,29.95,29.98,29.95,29.95,40600.0,19.8204,19.8403,19.8204,19.8204,40600.0
2012-03-30 12:30:00,29.95,29.95,29.91,29.92,34200.0,19.8204,19.8204,19.794,19.8006,34200.0
2012-03-30 12:40:00,29.92,29.93,29.91,29.93,17200.0,19.8006,19.8072,19.794,19.8072,17200.0
2012-03-30 12:50:00,29.93,29.96,29.92,29.92,144600.0,19.8072,19.8271,19.8006,19.8006,144600.0
2012-03-30 13:00:00,29.92,29.92,29.88,29.88,33400.0,19.8006,19.8006,19.7741,19.7741,33400.0
2012-03-30 13:10:00,29.88,29.92,29.88,29.92,108200.0,19.7741,19.8006,19.7741,19.8006,108200.0
2012-03-30 13:20:00,29.92,29.93,29.9,29.9,128600.0,19.8006,19.8072,19.7873,19.7873,128600.0
2012-03-30 13:30:00,29.9,29.92,29.89,29.9,34800.0,19.7873,19.8006,19.7807,19.7873,34800.0
2012-03-30 13:40:00,29.89,29.91,29.88,29.9,45400.0,19.7807,19.794,19.7741,19.7873,45400.0
2012-03-30 13:50:00,29.89,29.92,29.89,29.91,31800.0,19.7807,19.8006,19.7807,19.794,31800.0
2012-03-30 14:00:00,29.91,29.96,29.91,29.96,57400.0,19.794,19.8271,19.794,19.8271,57400.0
2012-03-30 14:10:00,29.96,29.98,29.95,29.96,40400.0,19.8271,19.8403,19.8204,19.8271,40400.0
2012-03-30 14:20:00,29.95,29.98,29.94,29.94,49800.0,19.8204,19.8403,19.8138,19.8138,49800.0
2012-03-30 14:30:00,29.95,29.97,29.94,29.97,62000.0,19.8204,19.8337,19.8138,19.8337,62000.0
2012-03-30 14:40:00,29.97,30.03,29.95,30.02,88000.0,19.8337,19.8734,19.8204,19.8668,88000.0
2012-03-30 14:50:00,30.03,30.06,30.02,30.03,53400.0,19.8734,19.8932,19.8668,19.8734,53400.0
2012-03-30 15:00:00,30.03,30.05,29.98,30.02,55400.0,19.8734,19.8866,19.8403,19.8668,55400.0
2012-03-30 15:10:00,30.01,30.04,30.0,30.03,49400.0,19.8601,19.88,19.8535,19.8734,49400.0
2012-03-30 15:20:00,30.03,30.03,29.98,29.98,73000.0,19.8734,19.8734,19.8403,19.8403,73000.0
2012-03-30 15:30:00,29.98,30.01,29.98,30.0,71000.0,19.8403,19.8601,19.8403,19.8535,71000.0
2012-03-30 15:40:00,30.0,30.02,29.95,29.96,143400.0,19.8535,19.8668,19.8204,19.8271,143400.0
2012-03-30 15:50:00,29.96,29.99,29.95,29.96,245600.0,19.8271,19.8469,19.8204,19.8271,245600.0
2012-04-02 09:30:00,30.11,30.24,30.02,30.22,206400.0,19.9263,20.0124,19.8668,19.9991,206400.0
2012-04-02 09:40:00,30.22,30.35,30.2,30.33,127000.0,19.9991,20.0852,19.9859,20.0719,127000.0
2012-04-02 09:50:00,30.34,30.36,30.17,30.2,143600.0,20.0785,20.0918,19.966,19.9859,143600.0
2012-04-02 10:00:00,30.21,30.27,30.17,30.24,120000.0,19.9925,20.0322,19.966,20.0124,120000.0
2012-04-02 10:10:00,30.24,30.31,30.22,30.31,88000.0,20.0124,20.0587,19.9991,20.0587,88000.0
2012-04-02 10:20:00,30.31,30.38,30.28,30.36,71800.0,20.0587,20.105,20.0388,20.0918,71800.0
2012-04-02 10:30:00,30.36,30.42,30.36,30.41,98400.0,20.0918,20.1315,20.0918,20.1249,98400.0
2012-04-02 10:40:00,30.41,30.42,30.39,30.42,73800.0,20.1249,20.1315,20.1116,20.1315,73800.0
2012-04-02 10:50:00,30.42,30.5,30.41,30.47,94800.0,20.1315,20.1844,20.1249,20.1646,94800.0
2012-04-02 11:00:00,30.47,30.5,30.46,30.5,94600.0,20.1646,20.1844,20.1579,20.1844,94600.0
2012-04-02 11:10:00,30.5,30.58,30.49,30.58,172400.0,20.1844,20.2374,20.1778,20.2374,172400.0
2012-04-02 11:20:00,30.58,30.61,30.54,30.61,114600.0,20.2374,20.2572,20.2109,20.2572,114600.0
2012-04-02 11:30:00,30.61,30.63,30.57,30.57,127000.0,20.2572,20.2705,20.2307,20.2307,127000.0
2012-04-02 11:40:00,30.56,30.57,30.49,30.5,70800.0,20.2241,20.2307,20.1778,20.1844,70800.0
2012-04-02 11:50:00,30.5,30.5,30.46,30.46,85200.0,20.1844,20.1844,20.1579,20.1579,85200.0
2012-04-02 12:00:00,30.45,30.52,30.45,30.5,172000.0,20.1513,20.1977,20.1513,20.1844,172000.0
2012-04-02 12:10:00,30.5,30.57,30.5,30.55,78800.0,20.1844,20.2307,20.1844,20.2175,78800.0
2012-04-02 12:20:00,30.55,30.61,30.53,30.61,84200.0,20.2175,20.2572,20.2043,20.2572,84200.0
2012-04-02 12:30:00,30.61,30.7,30.61,30.66,100600.0,20.2572,20.3168,20.2572,20.2903,100600.0
2012-04-02 12:40:00,30.67,30.71,30.64,30.68,68600.0,20.2969,20.3234,20.2771,20.3035,68600.0
2012-04-02 12:50:00,30.68,30.7,30.65,30.67,57600.0,20.3035,20.3168,20.2837,20.2969,57600.0
2012-04-02 13:00:00,30.66,30.7,30.65,30.66,57600.0,20.2903,20.3168,20.2837,20.2903,57600.0
2012-04-02 13:10:00,30.66,30.67,30.56,30.57,59000.0,20.2903,20.2969,20.2241,20.2307,59000.0
2012-04-02 13:20:00,30.57,30.58,30.53,30.54,113400.0,20.2307,20.2374,20.2043,20.2109,113400.0
2012-04-02 13:30:00,30.55,30.55,30.51,30.51,194000.0,20.2175,20.2175,20.191,20.191,194000.0
2012-04-02 13:40:00,30.51,30.53,30.49,30.5,53800.0,20.191,20.2043,20.1778,20.1844,53800.0
2012-04-02 13:50:00,30.49,30.49,30.45,30.46,26800.0,20.1778,20.1778,20.1513,20.1579,26800.0
2012-04-02 14:00:00,30.46,30.48,30.43,30.47,48400.0,20.1579,20.1712,20.1381,20.1646,48400.0
2012-04-02 14:10:00,30.48,30.5,30.47,30.49,115200.0,20.1712,20.1844,20.1646,20.1778,115200.0
2012-04-02 14:20:00,30.5,30.53,30.5,30.52,74800.0,20.1844,20.2043,20.1844,20.1977,74800.0
2012-04-02 14:30:00,30.52,30.53,30.52,30.53,66200.0,20.1977,20.2043,20.1977,20.2043,66200.0
2012-04-02 14:40:00,30.53,30.54,30.5,30.5,51800.0,20.2043,20.2109,20.1844,20.1844,51800.0
2012-04-02 14:50:00,30.5,30.53,30.48,30.52,150000.0,20.1844,20.2043,20.1712,20.1977,150000.0
2012-04-02 15:00:00,30.53,30.54,30.5,30.5,114000.0,20.2043,20.2109,20.1844,20.1844,114000.0
2012-04-02 15:10:00,30.5,30.55,30.5,30.55,88800.0,20.1844,20.2175,20.1844,20.2175,88800.0
2012-04-02 15:20:00,30.55,30.55,30.52,30.55,138600.0,20.2175,20.2175,20.1977,20.2175,138600.0
2012-04-02 15:30:00,30.55,30.55,30.5,30.52,113600.0,20.2175,20.2175,20.1844,20.1977,113600.0
2012-04-02 15:40:00,30.52,30.56,30.48,30.5,333200.0,20.1977,20.2241,20.1712,20.1844,333200.0
2012-04-02 15:50:00,30.5,30.58,30.49,30.58,468200.0,20.1844,20.2374,20.1778,20.2374,468200.0
2012-04-03 09:30:00,31.2,31.29,30.67,30.83,504600.0,20.6477,20.7072,20.2969,20.4028,504600.0
2012-04-03 09:40:00,30.83,30.94,30.72,30.84,173600.0,20.4028,20.4756,20.33,20.4094,173600.0
2012-04-03 09:50:00,30.84,30.99,30.75,30.78,215200.0,20.4094,20.5087,20.3499,20.3697,215200.0
2012-04-03 10:00:00,30.79,30.86,30.77,30.82,154200.0,20.3763,20.4227,20.3631,20.3962,154200.0
2012-04-03 10:10:00,30.82,30.96,30.78,30.81,226200.0,20.3962,20.4888,20.3697,20.3896,226200.0
2012-04-03 10:20:00,30.81,30.93,30.78,30.82,214200.0,20.3896,20.469,20.3697,20.3962,214200.0
2012-04-03 10:30:00,30.83,30.86,30.77,30.82,181600.0,20.4028,20.4227,20.3631,20.3962,181600.0
2012-04-03 10:40:00,30.82,31.04,30.82,31.0,202200.0,20.3962,20.5418,20.3962,20.5153,202200.0
2012-04-03 10:50:00,31.0,31.06,30.94,30.97,417000.0,20.5153,20.555,20.4756,20.4955,417000.0
2012-04-03 11:00:00,30.96,31.06,30.92,31.03,193200.0,20.4888,20.555,20.4624,20.5352,193200.0
2012-04-03 11:10:00,31.02,31.06,30.92,30.93,161600.0,20.5285,20.555,20.4624,20.469,161600.0
2012-04-03 11:20:00,30.92,30.98,30.87,30.92,210000.0,20.4624,20.5021,20.4293,20.4624,210000.0
2012-04-03 11:30:00,30.92,31.02,30.92,30.97,162600.0,20.4624,20.5285,20.4624,20.4955,162600.0
2012-04-03 11:40:00,30.97,31.02,30.91,31.0,220400.0,20.4955,20.5285,20.4558,20.5153,220400.0
2012-04-03 11:50:00,31.0,31.0,30.96,30.99,229600.0,20.5153,20.5153,20.4888,20.5087,229600.0
2012-04-03 12:00:00,30.98,31.0,30.96,30.99,117600.0,20.5021,20.5153,20.4888,20.5087,117600.0
2012-04-03 12:10:00,31.0,31.0,30.95,30.96,96200.0,20.5153,20.5153,20.4822,20.4888,96200.0
2012-04-03 12:20:00,30.96,31.0,30.93,30.97,115800.0,20.4888,20.5153,20.469,20.4955,115800.0
2012-04-03 12:30:00,30.98,31.11,30.98,31.07,159000.0,20.5021,20.5881,20.5021,20.5616,159000.0
2012-04-03 12:40:00,31.06,31.11,31.05,31.1,121200.0,20.555,20.5881,20.5484,20.5815,121200.0
2012-04-03 12:50:00,31.1,31.1,31.02,31.1,78000.0,20.5815,20.5815,20.5285,20.5815,78000.0
2012-04-03 13:00:00,31.1,31.13,31.07,31.08,85000.0,20.5815,20.6013,20.5616,20.5683,85000.0
2012-04-03 13:10:00,31.08,31.1,31.03,31.03,64200.0,20.5683,20.5815,20.5352,20.5352,64200.0
2012-04-03 13:20:00,31.04,31.05,31.0,31.0,56600.0,20.5418,20.5484,20.5153,20.5153,56600.0
2012-04-03 13:30:00,31.0,31.05,30.98,31.05,114000.0,20.5153,20.5484,20.5021,20.5484,114000.0
2012-04-03 13:40:00,31.05,31.16,31.05,31.16,94400.0,20.5484,20.6212,20.5484,20.6212,94400.0
2012-04-03 13:50:00,31.16,31.21,31.09,31.13,101400.0,20.6212,20.6543,20.5749,20.6013,101400.0
2012-04-03 14:00:00,31.11,31.11,30.91,31.03,272400.0,20.5881,20.5881,20.4558,20.5352,272400.0
2012-04-03 14:10:00,31.01,31.1,31.0,31.1,170000.0,20.5219,20.5815,20.5153,20.5815,170000.0
2012-04-03 14:20:00,31.1,31.15,31.02,31.08,167600.0,20.5815,20.6146,20.5285,20.5683,167600.0
2012-04-03 14:30:00,31.08,31.1,31.0,31.02,199000.0,20.5683,20.5815,20.5153,20.5285,199000.0
2012-04-03 14:40:00,31.0,31.03,30.98,31.01,134400.0,20.5153,20.5352,20.5021,20.5219,134400.0
2012-04-03 14:50:00,31.0,31.09,31.0,31.06,130200.0,20.5153,20.5749,20.5153,20.555,130200.0
2012-04-03 15:00:00,31.06,31.14,31.04,31.09,176600.0,20.555,20.608,20.5418,20.5749,176600.0
2012-04-03 15:10:00,31.09,31.14,31.04,31.07,202000.0,20.5749,20.608,20.5418,20.5616,202000.0
2012-04-03 15:20:00,31.08,31.09,31.0,31.02,220400.0,20.5683,20.5749,20.5153,20.5285,220400.0
2012-04-03 15:30:00,31.02,31.07,31.0,31.01,251400.0,20.5285,20.5616,20.5153,20.5219,251400.0
2012-04-03 15:40:00,31.0,31.17,31.0,31.16,365200.0,20.5153,20.6278,20.5153,20.6212,365200.0
2012-04-03 15:50:00,31.16,31.16,31.09,31.13,502200.0,20.6212,20.6212,20.5749,20.6013,502200.0
2012-04-04 09:30:00,30.88,30.88,30.29,30.79,408800.0,20.4359,20.4359,20.0454,20.3763,408800.0
2012-04-04 09:40:00,30.78,30.9,30.76,30.88,198400.0,20.3697,20.4491,20.3565,20.4359,198400.0
2012-04-04 09:50:00,30.88,31.02,30.86,31.01,160600.0,20.4359,20.5285,20.4227,20.5219,160600.0
2012-04-04 10:00:00,30.99,31.08,30.96,30.97,139000.0,20.5087,20.5683,20.4888,20.4955,139000.0
2012-04-04 10:10:00,30.97,31.02,30.93,30.96,160800.0,20.4955,20.5285,20.469,20.4888,160800.0
2012-04-04 10:20:00,30.95,30.97,30.88,30.91,268000.0,20.4822,20.4955,20.4359,20.4558,268000.0
2012-04-04 10:30:00,30.91,30.93,30.9,30.92,164800.0,20.4558,20.469,20.4491,20.4624,164800.0
2012-04-04 10:40:00,30.92,30.97,30.9,30.94,149800.0,20.4624,20.4955,20.4491,20.4756,149800.0
2012-04-04 10:50:00,30.93,31.02,30.91,30.98,164600.0,20.469,20.5285,20.4558,20.5021,164600.0
2012-04-04 11:00:00,30.99,31.0,30.93,30.95,114400.0,20.5087,20.5153,20.469,20.4822,114400.0
2012-04-04 11:10:00,30.95,30.98,30.91,30.92,99600.0,20.4822,20.5021,20.4558,20.4624,99600.0
2012-04-04 11:20:00,30.92,30.95,30.88,30.9,187800.0,20.4624,20.4822,20.4359,20.4491,187800.0
2012-04-04 11:30:00,30.9,30.91,30.85,30.86,205600.0,20.4491,20.4558,20.416,20.4227,205600.0
2012-04-04 11:40:00,30.86,30.89,30.8,30.87,179400.0,20.4227,20.4425,20.383,20.4293,179400.0
2012-04-04 11:50:00,30.88,31.0,30.85,30.94,123200.0,20.4359,20.5153,20.416,20.4756,123200.0
2012-04-04 12:00:00,30.93,31.0,30.89,30.97,98800.0,20.469,20.5153,20.4425,20.4955,98800.0
2012-04-04 12:10:00,30.96,31.12,30.96,31.11,107600.0,20.4888,20.5947,20.4888,20.5881,107600.0
2012-04-04 12:20:00,31.11,31.11,31.01,31.07,63000.0,20.5881,20.5881,20.5219,20.5616,63000.0
2012-04-04 12:30:00,31.07,31.13,31.07,31.13,58200.0,20.5616,20.6013,20.5616,20.6013,58200.0
2012-04-04 12:40:00,31.12,31.16,31.11,31.11,89200.0,20.5947,20.6212,20.5881,20.5881,89200.0
2012-04-04 12:50:00,31.11,31.14,31.0,31.01,109400.0,20.5881,20.608,20.5153,20.5219,109400.0
2012-04-04 13:00:00,31.0,31.01,30.96,30.99,102800.0,20.5153,20.5219,20.4888,20.5087,102800.0
2012-04-04 13:10:00,30.99,31.04,30.98,30.98,43000.0,20.5087,20.5418,20.5021,20.5021,43000.0
2012-04-04 13:20:00,30.98,31.0,30.97,30.97,58200.0,20.5021,20.5153,20.4955,20.4955,58200.0
2012-04-04 13:30:00,30.97,31.01,30.95,30.97,119800.0,20.4955,20.5219,20.4822,20.4955,119800.0
2012-04-04 13:40:00,30.98,31.03,30.98,31.0,46200.0,20.5021,20.5352,20.5021,20.5153,46200.0
2012-04-04 13:50:00,30.99,31.01,30.99,30.99,45400.0,20.5087,20.5219,20.5087,20.5087,45400.0
2012-04-04 14:00:00,31.0,31.01,30.95,30.95,69600.0,20.5153,20.5219,20.4822,20.4822,69600.0
2012-04-04 14:10:00,30.94,30.99,30.93,30.93,74800.0,20.4756,20.5087,20.469,20.469,74800.0
2012-04-04 14:20:00,30.93,30.94,30.9,30.91,68400.0,20.469,20.4756,20.4491,20.4558,68400.0
2012-04-04 14:30:00,30.91,30.99,30.9,30.99,42600.0,20.4558,20.5087,20.4491,20.5087,42600.0
2012-04-04 14:40:00,31.0,31.02,30.98,30.99,67400.0,20.5153,20.5285,20.5021,20.5087,67400.0
2012-04-04 14:50:00,31.0,31.05,30.96,31.03,59000.0,20.5153,20.5484,20.4888,20.5352,59000.0
2012-04-04 15:00:00,31.03,31.03,30.96,31.01,74200.0,20.5352,20.5352,20.4888,20.5219,74200.0
2012-04-04 15:10:00,31.01,31.05,30.99,30.99,119600.0,20.5219,20.5484,20.5087,20.5087,119600.0
2012-04-04 15:20:00,30.99,31.04,30.97,31.03,109800.0,20.5087,20.5418,20.4955,20.5352,109800.0
2012-04-04 15:30:00,31.03,31.04,30.98,31.03,145600.0,20.5352,20.5418,20.5021,20.5352,145600.0
2012-04-04 15:40:00,31.03,31.08,31.01,31.07,132600.0,20.5352,20.5683,20.5219,20.5616,132600.0
2012-04-04 15:50:00,31.07,31.1,31.03,31.08,401600.0,20.5616,20.5815,20.5352,20.5683,401600.0
2012-04-05 09:30:00,30.96,31.11,30.86,31.03,168000.0,20.4888,20.5881,20.4227,20.5352,168000.0
2012-04-05 09:40:00,31.03,31.04,30.91,30.96,95000.0,20.5352,20.5418,20.4558,20.4888,95000.0
2012-04-05 09:50:00,30.96,31.08,30.96,31.05,124000.0,20.4888,20.5683,20.4888,20.5484,124000.0
2012-04-05 10:00:00,31.05,31.12,31.0,31.1,54800.0,20.5484,20.5947,20.5153,20.5815,54800.0
2012-04-05 10:10:00,31.08,31.08,31.0,31.01,39800.0,20.5683,20.5683,20.5153,20.5219,39800.0
2012-04-05 10:20:00,31.02,31.11,31.0,31.08,49400.0,20.5285,20.5881,20.5153,20.5683,49400.0
2012-04-05 10:30:00,31.07,31.11,31.06,31.09,46800.0,20.5616,20.5881,20.555,20.5749,46800.0
2012-04-05 10:40:00,31.1,31.16,31.07,31.15,91000.0,20.5815,20.6212,20.5616,20.6146,91000.0
2012-04-05 10:50:00,31.13,31.18,31.09,31.18,76600.0,20.6013,20.6344,20.5749,20.6344,76600.0
2012-04-05 11:00:00,31.18,31.19,31.13,31.16,119600.0,20.6344,20.641,20.6013,20.6212,119600.0
2012-04-05 11:10:00,31.16,31.2,31.08,31.1,75800.0,20.6212,20.6477,20.5683,20.5815,75800.0
2012-04-05 11:20:00,31.1,31.15,31.09,31.13,82000.0,20.5815,20.6146,20.5749,20.6013,82000.0
2012-04-05 11:30:00,31.12,31.15,31.1,31.11,65200.0,20.5947,20.6146,20.5815,20.5881,65200.0
2012-04-05 11:40:00,31.11,31.15,31.09,31.13,54400.0,20.5881,20.6146,20.5749,20.6013,54400.0
2012-04-05 11:50:00,31.13,31.16,31.11,31.15,57200.0,20.6013,20.6212,20.5881,20.6146,57200.0
2012-04-05 12:00:00,31.15,31.15,31.1,31.12,34400.0,20.6146,20.6146,20.5815,20.5947,34400.0
2012-04-05 12:10:00,31.12,31.16,31.11,31.14,60000.0,20.5947,20.6212,20.5881,20.608,60000.0
2012-04-05 12:20:00,31.14,31.18,31.14,31.14,32200.0,20.608,20.6344,20.608,20.608,32200.0
2012-04-05 12:30:00,31.13,31.14,31.1,31.1,31200.0,20.6013,20.608,20.5815,20.5815,31200.0
2012-04-05 12:40:00,31.1,31.1,31.04,31.05,44000.0,20.5815,20.5815,20.5418,20.5484,44000.0
2012-04-05 12:50:00,31.05,31.09,31.05,31.05,20200.0,20.5484,20.5749,20.5484,20.5484,20200.0
2012-04-05 13:00:00,31.05,31.08,31.04,31.05,32000.0,20.5484,20.5683,20.5418,20.5484,32000.0
2012-04-05 13:10:00,31.05,31.07,31.03,31.05,58200.0,20.5484,20.5616,20.5352,20.5484,58200.0
2012-04-05 13:20:00,31.05,31.09,31.01,31.07,49400.0,20.5484,20.5749,20.5219,20.5616,49400.0
2012-04-05 13:30:00,31.06,31.13,31.06,31.13,52200.0,20.555,20.6013,20.555,20.6013,52200.0
2012-04-05 13:40:00,31.13,31.15,31.05,31.06,45600.0,20.6013,20.6146,20.5484,20.555,45600.0
2012-04-05 13:50:00,31.06,31.08,31.04,31.08,43800.0,20.555,20.5683,20.5418,20.5683,43800.0
2012-04-05 14:00:00,31.08,31.13,31.07,31.13,68600.0,20.5683,20.6013,20.5616,20.6013,68600.0
2012-04-05 14:10:00,31.12,31.16,31.1,31.15,66800.0,20.5947,20.6212,20.5815,20.6146,66800.0
2012-04-05 14:20:00,31.14,31.18,31.12,31.18,76600.0,20.608,20.6344,20.5947,20.6344,76600.0
2012-04-05 14:30:00,31.18,31.18,31.13,31.15,58200.0,20.6344,20.6344,20.6013,20.6146,58200.0
2012-04-05 14:40:00,31.16,31.19,31.15,31.17,45200.0,20.6212,20.641,20.6146,20.6278,45200.0
2012-04-05 14:50:00,31.17,31.2,31.15,31.17,67000.0,20.6278,20.6477,20.6146,20.6278,67000.0
2012-04-05 15:00:00,31.18,31.18,31.16,31.18,60200.0,20.6344,20.6344,20.6212,20.6344,60200.0
2012-04-05 15:10:00,31.18,31.2,31.14,31.17,86400.0,20.6344,20.6477,20.608,20.6278,86400.0
2012-04-05 15:20:00,31.17,31.2,31.16,31.2,68200.0,20.6278,20.6477,20.6212,20.6477,68200.0
2012-04-05 15:30:00,31.2,31.21,31.19,31.19,64400.0,20.6477,20.6543,20.641,20.641,64400.0
2012-04-05 15:40:00,31.19,31.24,31.18,31.2,142000.0,20.641,20.6741,20.6344,20.6477,142000.0
2012-04-05 15:50:00,31.21,31.25,31.19,31.2,200800.0,20.6543,20.6808,20.641,20.6477,200800.0
2012-04-09 09:30:00,31.0,31.0,30.87,30.97,131800.0,20.5153,20.5153,20.4293,20.4955,131800.0
2012-04-09 09:40:00,30.97,31.09,30.96,31.05,211000.0,20.4955,20.5749,20.4888,20.5484,211000.0
2012-04-09 09:50:00,31.04,31.06,30.97,31.0,84000.0,20.5418,20.555,20.4955,20.5153,84000.0
2012-04-09 10:00:00,31.0,31.07,31.0,31.03,99400.0,20.5153,20.5616,20.5153,20.5352,99400.0
2012-04-09 10:10:00,31.04,31.13,31.03,31.1,139400.0,20.5418,20.6013,20.5352,20.5815,139400.0
2012-04-09 10:20:00,31.1,31.2,31.09,31.16,104400.0,20.5815,20.6477,20.5749,20.6212,104400.0
2012-04-09 10:30:00,31.16,31.17,31.14,31.14,66400.0,20.6212,20.6278,20.608,20.608,66400.0
2012-04-09 10:40:00,31.14,31.17,31.09,31.17,52600.0,20.608,20.6278,20.5749,20.6278,52600.0
2012-04-09 10:50:00,31.17,31.18,31.11,31.16,56600.0,20.6278,20.6344,20.5881,20.6212,56600.0
2012-04-09 11:00:00,31.15,31.18,31.15,31.16,51600.0,20.6146,20.6344,20.6146,20.6212,51600.0
2012-04-09 11:10:00,31.16,31.21,31.15,31.16,40600.0,20.6212,20.6543,20.6146,20.6212,40600.0
2012-04-09 11:20:00,31.15,31.2,31.15,31.19,55800.0,20.6146,20.6477,20.6146,20.641,55800.0
2012-04-09 11:30:00,31.2,31.2,31.15,31.19,69400.0,20.6477,20.6477,20.6146,20.641,69400.0
2012-04-09 11:40:00,31.18,31.21,31.17,31.2,59800.0,20.6344,20.6543,20.6278,20.6477,59800.0
2012-04-09 11:50:00,31.2,31.2,31.17,31.18,31400.0,20.6477,20.6477,20.6278,20.6344,31400.0
2012-04-09 12:00:00,31.18,31.18,31.15,31.15,25600.0,20.6344,20.6344,20.6146,20.6146,25600.0
2012-04-09 12:10:00,31.15,31.21,31.15,31.21,41800.0,20.6146,20.6543,20.6146,20.6543,41800.0
2012-04-09 12:20:00,31.2,31.22,31.18,31.21,43600.0,20.6477,20.6609,20.6344,20.6543,43600.0
2012-04-09 12:30:00,31.21,31.24,31.18,31.24,57400.0,20.6543,20.6741,20.6344,20.6741,57400.0
2012-04-09 12:40:00,31.24,31.25,31.23,31.23,55200.0,20.6741,20.6808,20.6675,20.6675,55200.0
2012-04-09 12:50:00,31.23,31.23,31.16,31.2,30200.0,20.6675,20.6675,20.6212,20.6477,30200.0
2012-04-09 13:00:00,31.2,31.2,31.15,31.15,43800.0,20.6477,20.6477,20.6146,20.6146,43800.0
2012-04-09 13:10:00,31.16,31.16,31.1,31.11,87200.0,20.6212,20.6212,20.5815,20.5881,87200.0
2012-04-09 13:20:00,31.11,31.11,31.08,31.11,56400.0,20.5881,20.5881,20.5683,20.5881,56400.0
2012-04-09 13:30:00,31.11,31.14,31.11,31.14,25800.0,20.5881,20.608,20.5881,20.608,25800.0
2012-04-09 13:40:00,31.14,31.17,31.13,31.13,45400.0,20.608,20.6278,20.6013,20.6013,45400.0
2012-04-09 13:50:00,31.13,31.17,31.12,31.16,84400.0,20.6013,20.6278,20.5947,20.6212,84400.0
2012-04-09 14:00:00,31.16,31.16,31.13,31.15,23000.0,20.6212,20.6212,20.6013,20.6146,23000.0
2012-04-09 14:10:00,31.15,31.2,31.13,31.2,256200.0,20.6146,20.6477,20.6013,20.6477,256200.0
2012-04-09 14:20:00,31.2,31.21,31.18,31.19,24800.0,20.6477,20.6543,20.6344,20.641,24800.0
2012-04-09 14:30:00,31.18,31.18,31.16,31.16,34600.0,20.6344,20.6344,20.6212,20.6212,34600.0
2012-04-09 14:40:00,31.17,31.18,31.14,31.17,35600.0,20.6278,20.6344,20.608,20.6278,35600.0
2012-04-09 14:50:00,31.18,31.2,31.17,31.18,22000.0,20.6344,20.6477,20.6278,20.6344,22000.0
2012-04-09 15:00:00,31.18,31.19,31.16,31.18,77800.0,20.6344,20.641,20.6212,20.6344,77800.0
2012-04-09 15:10:00,31.18,31.22,31.18,31.21,57000.0,20.6344,20.6609,20.6344,20.6543,57000.0
2012-04-09 15:20:00,31.21,31.23,31.18,31.2,88400.0,20.6543,20.6675,20.6344,20.6477,88400.0
2012-04-09 15:30:00,31.19,31.22,31.18,31.2,89600.0,20.641,20.6609,20.6344,20.6477,89600.0
2012-04-09 15:40:00,31.2,31.23,31.17,31.19,147200.0,20.6477,20.6675,20.6278,20.641,147200.0
2012-04-09 15:50:00,31.19,31.2,31.15,31.15,188800.0,20.641,20.6477,20.6146,20.6146,188800.0
2012-04-10 09:30:00,31.08,31.15,31.02,31.02,199200.0,20.5683,20.6146,20.5285,20.5285,199200.0
2012-04-10 09:40:00,31.02,31.09,31.02,31.07,111000.0,20.5285,20.5749,20.5285,20.5616,111000.0
2012-04-10 09:50:00,31.06,31.13,31.05,31.1,260200.0,20.555,20.6013,20.5484,20.5815,260200.0
2012-04-10 10:00:00,31.1,31.1,31.03,31.04,116000.0,20.5815,20.5815,20.5352,20.5418,116000.0
2012-04-10 10:10:00,31.04,31.08,31.03,31.05,67800.0,20.5418,20.5683,20.5352,20.5484,67800.0
2012-04-10 10:20:00,31.05,31.09,31.05,31.08,65800.0,20.5484,20.5749,20.5484,20.5683,65800.0
2012-04-10 10:30:00,31.08,31.1,31.06,31.1,46000.0,20.5683,20.5815,20.555,20.5815,46000.0
2012-04-10 10:40:00,31.1,31.14,31.07,31.08,53800.0,20.5815,20.608,20.5616,20.5683,53800.0
2012-04-10 10:50:00,31.08,31.13,31.07,31.11,104200.0,20.5683,20.6013,20.5616,20.5881,104200.0
2012-04-10 11:00:00,31.1,31.11,31.07,31.09,89200.0,20.5815,20.5881,20.5616,20.5749,89200.0
2012-04-10 11:10:00,31.08,31.1,31.07,31.08,94400.0,20.5683,20.5815,20.5616,20.5683,94400.0
2012-04-10 11:20:00,31.08,31.13,31.07,31.11,78800.0,20.5683,20.6013,20.5616,20.5881,78800.0
2012-04-10 11:30:00,31.11,31.14,31.07,31.08,124600.0,20.5881,20.608,20.5616,20.5683,124600.0
2012-04-10 11:40:00,31.08,31.1,31.0,31.01,342400.0,20.5683,20.5815,20.5153,20.5219,342400.0
2012-04-10 11:50:00,31.01,31.03,30.91,31.0,238000.0,20.5219,20.5352,20.4558,20.5153,238000.0
2012-04-10 12:00:00,31.0,31.0,30.97,31.0,125400.0,20.5153,20.5153,20.4955,20.5153,125400.0
2012-04-10 12:10:00,31.0,31.0,30.95,30.99,141200.0,20.5153,20.5153,20.4822,20.5087,141200.0
2012-04-10 12:20:00,30.99,31.02,30.97,31.0,197200.0,20.5087,20.5285,20.4955,20.5153,197200.0
2012-04-10 12:30:00,31.0,31.0,30.9,30.91,94400.0,20.5153,20.5153,20.4491,20.4558,94400.0
2012-04-10 12:40:00,30.91,30.93,30.87,30.87,152600.0,20.4558,20.469,20.4293,20.4293,152600.0
2012-04-10 12:50:00,30.87,30.9,30.85,30.88,117400.0,20.4293,20.4491,20.416,20.4359,117400.0
2012-04-10 13:00:00,30.88,30.93,30.87,30.93,95800.0,20.4359,20.469,20.4293,20.469,95800.0
2012-04-10 13:10:00,30.93,30.93,30.86,30.93,162400.0,20.469,20.469,20.4227,20.469,162400.0
2012-04-10 13:20:00,30.93,30.96,30.91,30.93,55200.0,20.469,20.4888,20.4558,20.469,55200.0
2012-04-10 13:30:00,30.93,30.99,30.93,30.99,58600.0,20.469,20.5087,20.469,20.5087,58600.0
2012-04-10 13:40:00,30.98,31.01,30.95,31.0,68000.0,20.5021,20.5219,20.4822,20.5153,68000.0
2012-04-10 13:50:00,31.0,31.02,30.99,31.0,58800.0,20.5153,20.5285,20.5087,20.5153,58800.0
2012-04-10 14:00:00,31.0,31.03,30.93,30.95,75400.0,20.5153,20.5352,20.469,20.4822,75400.0
2012-04-10 14:10:00,30.96,30.96,30.91,30.95,62000.0,20.4888,20.4888,20.4558,20.4822,62000.0
2012-04-10 14:20:00,30.95,30.96,30.92,30.96,115400.0,20.4822,20.4888,20.4624,20.4888,115400.0
2012-04-10 14:30:00,30.97,30.97,30.85,30.88,76000.0,20.4955,20.4955,20.416,20.4359,76000.0
2012-04-10 14:40:00,30.88,30.93,30.86,30.91,95000.0,20.4359,20.469,20.4227,20.4558,95000.0
2012-04-10 14:50:00,30.91,30.93,30.91,30.91,136400.0,20.4558,20.469,20.4558,20.4558,136400.0
2012-04-10 15:00:00,30.9,30.91,30.84,30.91,316200.0,20.4491,20.4558,20.4094,20.4558,316200.0
2012-04-10 15:10:00,30.91,30.96,30.87,30.96,120600.0,20.4558,20.4888,20.4293,20.4888,120600.0
2012-04-10 15:20:00,30.96,30.99,30.9,30.98,148800.0,20.4888,20.5087,20.4491,20.5021,148800.0
2012-04-10 15:30:00,30.98,31.0,30.96,30.99,245600.0,20.5021,20.5153,20.4888,20.5087,245600.0
2012-04-10 15:40:00,30.99,31.01,30.95,31.01,249400.0,20.5087,20.5219,20.4822,20.5219,249400.0
2012-04-10 15:50:00,31.0,31.02,30.98,31.0,310600.0,20.5153,20.5285,20.5021,20.5153,310600.0
2012-04-11 09:30:00,31.18,31.19,31.08,31.17,222400.0,20.6344,20.641,20.5683,20.6278,222400.0
2012-04-11 09:40:00,31.17,31.23,31.15,31.18,193800.0,20.6278,20.6675,20.6146,20.6344,193800.0
2012-04-11 09:50:00,31.18,31.25,31.17,31.2,307200.0,20.6344,20.6808,20.6278,20.6477,307200.0
2012-04-11 10:00:00,31.2,31.24,31.18,31.19,145200.0,20.6477,20.6741,20.6344,20.641,145200.0
2012-04-11 10:10:00,31.2,31.25,31.17,31.25,108800.0,20.6477,20.6808,20.6278,20.6808,108800.0
2012-04-11 10:20:00,31.25,31.25,31.2,31.23,41400.0,20.6808,20.6808,20.6477,20.6675,41400.0
2012-04-11 10:30:00,31.24,31.25,31.18,31.18,157000.0,20.6741,20.6808,20.6344,20.6344,157000.0
2012-04-11 10:40:00,31.18,31.19,31.11,31.18,109800.0,20.6344,20.641,20.5881,20.6344,109800.0
2012-04-11 10:50:00,31.18,31.2,31.15,31.17,41800.0,20.6344,20.6477,20.6146,20.6278,41800.0
2012-04-11 11:00:00,31.17,31.17,31.13,31.15,95600.0,20.6278,20.6278,20.6013,20.6146,95600.0
2012-04-11 11:10:00,31.15,31.17,31.13,31.15,82000.0,20.6146,20.6278,20.6013,20.6146,82000.0
2012-04-11 11:20:00,31.15,31.2,31.13,31.15,118000.0,20.6146,20.6477,20.6013,20.6146,118000.0
2012-04-11 11:30:00,31.15,31.2,31.14,31.18,57000.0,20.6146,20.6477,20.608,20.6344,57000.0
2012-04-11 11:40:00,31.18,31.2,31.17,31.19,137400.0,20.6344,20.6477,20.6278,20.641,137400.0
2012-04-11 11:50:00,31.19,31.25,31.18,31.18,57600.0,20.641,20.6808,20.6344,20.6344,57600.0
2012-04-11 12:00:00,31.18,31.22,31.17,31.2,52000.0,20.6344,20.6609,20.6278,20.6477,52000.0
2012-04-11 12:10:00,31.2,31.23,31.2,31.22,24200.0,20.6477,20.6675,20.6477,20.6609,24200.0
2012-04-11 12:20:00,31.22,31.23,31.18,31.18,46400.0,20.6609,20.6675,20.6344,20.6344,46400.0
2012-04-11 12:30:00,31.18,31.19,31.17,31.18,21000.0,20.6344,20.641,20.6278,20.6344,21000.0
2012-04-11 12:40:00,31.19,31.21,31.16,31.16,46000.0,20.641,20.6543,20.6212,20.6212,46000.0
2012-04-11 12:50:00,31.17,31.24,31.16,31.23,56000.0,20.6278,20.6741,20.6212,20.6675,56000.0
2012-04-11 13:00:00,31.24,31.25,31.18,31.25,47200.0,20.6741,20.6808,20.6344,20.6808,47200.0
2012-04-11 13:10:00,31.24,31.25,31.2,31.21,36200.0,20.6741,20.6808,20.6477,20.6543,36200.0
2012-04-11 13:20:00,31.21,31.23,31.2,31.23,78200.0,20.6543,20.6675,20.6477,20.6675,78200.0
2012-04-11 13:30:00,31.23,31.25,31.2,31.25,69200.0,20.6675,20.6808,20.6477,20.6808,69200.0
2012-04-11 13:40:00,31.24,31.25,31.22,31.23,74600.0,20.6741,20.6808,20.6609,20.6675,74600.0
2012-04-11 13:50:00,31.23,31.29,31.22,31.28,142400.0,20.6675,20.7072,20.6609,20.7006,142400.0
2012-04-11 14:00:00,31.27,31.28,31.22,31.25,115200.0,20.694,20.7006,20.6609,20.6808,115200.0
2012-04-11 14:10:00,31.26,31.29,31.24,31.28,64600.0,20.6874,20.7072,20.6741,20.7006,64600.0
2012-04-11 14:20:00,31.28,31.34,31.28,31.33,84600.0,20.7006,20.7403,20.7006,20.7337,84600.0
2012-04-11 14:30:00,31.34,31.36,31.3,31.33,73200.0,20.7403,20.7536,20.7138,20.7337,73200.0
2012-04-11 14:40:00,31.32,31.36,31.32,31.35,62400.0,20.7271,20.7536,20.7271,20.7469,62400.0
2012-04-11 14:50:00,31.35,31.38,31.31,31.35,92200.0,20.7469,20.7668,20.7205,20.7469,92200.0
2012-04-11 15:00:00,31.35,31.36,31.32,31.33,68800.0,20.7469,20.7536,20.7271,20.7337,68800.0
2012-04-11 15:10:00,31.33,31.33,31.27,31.29,61200.0,20.7337,20.7337,20.694,20.7072,61200.0
2012-04-11 15:20:00,31.29,31.31,31.26,31.28,78800.0,20.7072,20.7205,20.6874,20.7006,78800.0
2012-04-11 15:30:00,31.28,31.3,31.26,31.27,87000.0,20.7006,20.7138,20.6874,20.694,87000.0
2012-04-11 15:40:00,31.27,31.33,31.26,31.32,138200.0,20.694,20.7337,20.6874,20.7271,138200.0
2012-04-11 15:50:00,31.32,31.35,31.3,31.33,216000.0,20.7271,20.7469,20.7138,20.7337,216000.0
2012-04-12 09:30:00,31.34,31.34,31.16,31.22,113800.0,20.7403,20.7403,20.6212,20.6609,113800.0
2012-04-12 09:40:00,31.22,31.28,31.13,31.24,1001800.0,20.6609,20.7006,20.6013,20.6741,1001800.0
2012-04-12 09:50:00,31.25,31.28,31.2,31.25,324800.0,20.6808,20.7006,20.6477,20.6808,324800.0
2012-04-12 10:00:00,31.25,31.32,31.25,31.3,119000.0,20.6808,20.7271,20.6808,20.7138,119000.0
2012-04-12 10:10:00,31.31,31.42,31.31,31.42,277400.0,20.7205,20.7933,20.7205,20.7933,277400.0
2012-04-12 10:20:00,31.42,31.42,31.32,31.35,53000.0,20.7933,20.7933,20.7271,20.7469,53000.0
2012-04-12 10:30:00,31.36,31.46,31.35,31.46,78600.0,20.7536,20.8197,20.7469,20.8197,78600.0
2012-04-12 10:40:00,31.46,31.49,31.43,31.45,68600.0,20.8197,20.8396,20.7999,20.8131,68600.0
2012-04-12 10:50:00,31.43,31.49,31.41,31.48,85400.0,20.7999,20.8396,20.7866,20.833,85400.0
2012-04-12 11:00:00,31.48,31.56,31.48,31.54,217400.0,20.833,20.8859,20.833,20.8727,217400.0
2012-04-12 11:10:00,31.53,31.53,31.48,31.48,124000.0,20.8661,20.8661,20.833,20.833,124000.0
2012-04-12 11:20:00,31.48,31.49,31.44,31.45,35600.0,20.833,20.8396,20.8065,20.8131,35600.0
2012-04-12 11:30:00,31.45,31.48,31.44,31.47,125200.0,20.8131,20.833,20.8065,20.8263,125200.0
2012-04-12 11:40:00,31.47,31.49,31.41,31.41,22600.0,20.8263,20.8396,20.7866,20.7866,22600.0
2012-04-12 11:50:00,31.42,31.46,31.41,31.45,43600.0,20.7933,20.8197,20.7866,20.8131,43600.0
2012-04-12 12:00:00,31.45,31.46,31.42,31.44,51000.0,20.8131,20.8197,20.7933,20.8065,51000.0
2012-04-12 12:10:00,31.43,31.49,31.43,31.48,37800.0,20.7999,20.8396,20.7999,20.833,37800.0
2012-04-12 12:20:00,31.48,31.5,31.46,31.49,36000.0,20.833,20.8462,20.8197,20.8396,36000.0
2012-04-12 12:30:00,31.49,31.5,31.48,31.5,28600.0,20.8396,20.8462,20.833,20.8462,28600.0
2012-04-12 12:40:00,31.5,31.5,31.47,31.47,51200.0,20.8462,20.8462,20.8263,20.8263,51200.0
2012-04-12 12:50:00,31.47,31.5,31.47,31.47,23000.0,20.8263,20.8462,20.8263,20.8263,23000.0
2012-04-12 13:00:00,31.47,31.48,31.43,31.43,21400.0,20.8263,20.833,20.7999,20.7999,21400.0
2012-04-12 13:10:00,31.44,31.48,31.43,31.45,76800.0,20.8065,20.833,20.7999,20.8131,76800.0
2012-04-12 13:20:00,31.45,31.47,31.45,31.46,27000.0,20.8131,20.8263,20.8131,20.8197,27000.0
2012-04-12 13:30:00,31.46,31.46,31.43,31.43,24800.0,20.8197,20.8197,20.7999,20.7999,24800.0
2012-04-12 13:40:00,31.43,31.48,31.43,31.45,199600.0,20.7999,20.833,20.7999,20.8131,199600.0
2012-04-12 13:50:00,31.45,31.46,31.43,31.45,56200.0,20.8131,20.8197,20.7999,20.8131,56200.0
2012-04-12 14:00:00,31.45,31.46,31.44,31.44,31600.0,20.8131,20.8197,20.8065,20.8065,31600.0
2012-04-12 14:10:00,31.43,31.45,31.42,31.44,32200.0,20.7999,20.8131,20.7933,20.8065,32200.0
2012-04-12 14:20:00,31.43,31.45,31.43,31.43,41000.0,20.7999,20.8131,20.7999,20.7999,41000.0
2012-04-12 14:30:00,31.44,31.45,31.41,31.43,37600.0,20.8065,20.8131,20.7866,20.7999,37600.0
2012-04-12 14:40:00,31.43,31.43,31.42,31.42,31400.0,20.7999,20.7999,20.7933,20.7933,31400.0
2012-04-12 14:50:00,31.42,31.48,31.42,31.46,41600.0,20.7933,20.833,20.7933,20.8197,41600.0
2012-04-12 15:00:00,31.45,31.45,31.42,31.45,67000.0,20.8131,20.8131,20.7933,20.8131,67000.0
2012-04-12 15:10:00,31.45,31.46,31.42,31.43,69600.0,20.8131,20.8197,20.7933,20.7999,69600.0
2012-04-12 15:20:00,31.44,31.44,31.42,31.43,110800.0,20.8065,20.8065,20.7933,20.7999,110800.0
2012-04-12 15:30:00,31.42,31.43,31.4,31.41,82400.0,20.7933,20.7999,20.78,20.7866,82400.0
2012-04-12 15:40:00,31.41,31.47,31.39,31.46,132000.0,20.7866,20.8263,20.7734,20.8197,132000.0
2012-04-12 15:50:00,31.46,31.46,31.43,31.43,215600.0,20.8197,20.8197,20.7999,20.7999,215600.0
2012-04-13 09:30:00,31.31,31.53,31.27,31.5,131200.0,20.7205,20.8661,20.694,20.8462,131200.0
2012-04-13 09:40:00,31.5,31.5,31.39,31.4,193800.0,20.8462,20.8462,20.7734,20.78,193800.0
2012-04-13 09:50:00,31.4,31.46,31.31,31.33,144000.0,20.78,20.8197,20.7205,20.7337,144000.0
2012-04-13 10:00:00,31.34,31.36,31.27,31.35,186600.0,20.7403,20.7536,20.694,20.7469,186600.0
2012-04-13 10:10:00,31.35,31.35,31.27,31.28,130000.0,20.7469,20.7469,20.694,20.7006,130000.0
2012-04-13 10:20:00,31.29,31.36,31.28,31.35,127000.0,20.7072,20.7536,20.7006,20.7469,127000.0
2012-04-13 10:30:00,31.36,31.43,31.36,31.39,116600.0,20.7536,20.7999,20.7536,20.7734,116600.0
2012-04-13 10:40:00,31.39,31.42,31.37,31.41,42800.0,20.7734,20.7933,20.7602,20.7866,42800.0
2012-04-13 10:50:00,31.42,31.43,31.38,31.4,34800.0,20.7933,20.7999,20.7668,20.78,34800.0
2012-04-13 11:00:00,31.4,31.43,31.38,31.4,44600.0,20.78,20.7999,20.7668,20.78,44600.0
2012-04-13 11:10:00,31.41,31.43,31.38,31.43,43200.0,20.7866,20.7999,20.7668,20.7999,43200.0
2012-04-13 11:20:00,31.43,31.45,31.38,31.39,49200.0,20.7999,20.8131,20.7668,20.7734,49200.0
2012-04-13 11:30:00,31.39,31.44,31.38,31.4,171000.0,20.7734,20.8065,20.7668,20.78,171000.0
2012-04-13 11:40:00,31.4,31.44,31.39,31.41,58400.0,20.78,20.8065,20.7734,20.7866,58400.0
2012-04-13 11:50:00,31.41,31.43,31.4,31.4,24000.0,20.7866,20.7999,20.78,20.78,24000.0
2012-04-13 12:00:00,31.41,31.43,31.39,31.41,37600.0,20.7866,20.7999,20.7734,20.7866,37600.0
2012-04-13 12:10:00,31.41,31.42,31.39,31.41,36600.0,20.7866,20.7933,20.7734,20.7866,36600.0
2012-04-13 12:20:00,31.41,31.43,31.37,31.4,433600.0,20.7866,20.7999,20.7602,20.78,433600.0
2012-04-13 12:30:00,31.4,31.4,31.36,31.36,70600.0,20.78,20.78,20.7536,20.7536,70600.0
2012-04-13 12:40:00,31.37,31.41,31.36,31.4,30000.0,20.7602,20.7866,20.7536,20.78,30000.0
2012-04-13 12:50:00,31.4,31.42,31.38,31.4,34000.0,20.78,20.7933,20.7668,20.78,34000.0
2012-04-13 13:00:00,31.4,31.4,31.36,31.36,26800.0,20.78,20.78,20.7536,20.7536,26800.0
2012-04-13 13:10:00,31.37,31.39,31.35,31.36,20800.0,20.7602,20.7734,20.7469,20.7536,20800.0
2012-04-13 13:20:00,31.36,31.39,31.34,31.38,51800.0,20.7536,20.7734,20.7403,20.7668,51800.0
2012-04-13 13:30:00,31.38,31.41,31.37,31.41,38000.0,20.7668,20.7866,20.7602,20.7866,38000.0
2012-04-13 13:40:00,31.41,31.41,31.38,31.39,46600.0,20.7866,20.7866,20.7668,20.7734,46600.0
2012-04-13 13:50:00,31.39,31.4,31.35,31.36,178400.0,20.7734,20.78,20.7469,20.7536,178400.0
2012-04-13 14:00:00,31.36,31.36,31.32,31.35,100400.0,20.7536,20.7536,20.7271,20.7469,100400.0
2012-04-13 14:10:00,31.36,31.38,31.34,31.36,99000.0,20.7536,20.7668,20.7403,20.7536,99000.0
2012-04-13 14:20:00,31.36,31.39,31.33,31.35,108400.0,20.7536,20.7734,20.7337,20.7469,108400.0
2012-04-13 14:30:00,31.35,31.38,31.33,31.34,151400.0,20.7469,20.7668,20.7337,20.7403,151400.0
2012-04-13 14:40:00,31.34,31.36,31.32,31.35,181800.0,20.7403,20.7536,20.7271,20.7469,181800.0
2012-04-13 14:50:00,31.35,31.38,31.34,31.36,125000.0,20.7469,20.7668,20.7403,20.7536,125000.0
2012-04-13 15:00:00,31.36,31.4,31.35,31.4,53200.0,20.7536,20.78,20.7469,20.78,53200.0
2012-04-13 15:10:00,31.4,31.41,31.37,31.37,128800.0,20.78,20.7866,20.7602,20.7602,128800.0
2012-04-13 15:20:00,31.38,31.39,31.29,31.3,121800.0,20.7668,20.7734,20.7072,20.7138,121800.0
2012-04-13 15:30:00,31.3,31.32,31.22,31.25,98200.0,20.7138,20.7271,20.6609,20.6808,98200.0
2012-04-13 15:40:00,31.25,31.25,31.19,31.21,161400.0,20.6808,20.6808,20.641,20.6543,161400.0
2012-04-13 15:50:00,31.21,31.24,31.18,31.18,286400.0,20.6543,20.6741,20.6344,20.6344,286400.0
2012-04-16 09:30:00,31.43,31.5,31.31,31.4,113800.0,20.7999,20.8462,20.7205,20.78,113800.0
2012-04-16 09:40:00,31.4,31.5,31.39,31.5,62800.0,20.78,20.8462,20.7734,20.8462,62800.0
2012-04-16 09:50:00,31.5,31.57,31.47,31.48,77200.0,20.8462,20.8925,20.8263,20.833,77200.0
2012-04-16 10:00:00,31.48,31.51,31.46,31.48,114400.0,20.833,20.8528,20.8197,20.833,114400.0
2012-04-16 10:10:00,31.49,31.5,31.4,31.4,80800.0,20.8396,20.8462,20.78,20.78,80800.0
2012-04-16 10:20:00,31.4,31.48,31.37,31.43,70200.0,20.78,20.833,20.7602,20.7999,70200.0
2012-04-16 10:30:00,31.43,31.48,31.43,31.43,61200.0,20.7999,20.833,20.7999,20.7999,61200.0
2012-04-16 10:40:00,31.43,31.5,31.42,31.48,68200.0,20.7999,20.8462,20.7933,20.833,68200.0
2012-04-16 10:50:00,31.48,31.5,31.47,31.49,38400.0,20.833,20.8462,20.8263,20.8396,38400.0
2012-04-16 11:00:00,31.49,31.52,31.43,31.43,44800.0,20.8396,20.8594,20.7999,20.7999,44800.0
2012-04-16 11:10:00,31.43,31.45,31.43,31.43,75200.0,20.7999,20.8131,20.7999,20.7999,75200.0
2012-04-16 11:20:00,31.43,31.45,31.42,31.43,156200.0,20.7999,20.8131,20.7933,20.7999,156200.0
2012-04-16 11:30:00,31.43,31.43,31.4,31.43,100000.0,20.7999,20.7999,20.78,20.7999,100000.0
2012-04-16 11:40:00,31.43,31.47,31.43,31.47,104400.0,20.7999,20.8263,20.7999,20.8263,104400.0
2012-04-16 11:50:00,31.48,31.54,31.48,31.54,69000.0,20.833,20.8727,20.833,20.8727,69000.0
2012-04-16 12:00:00,31.54,31.6,31.53,31.57,70400.0,20.8727,20.9124,20.8661,20.8925,70400.0
2012-04-16 12:10:00,31.57,31.61,31.57,31.59,50600.0,20.8925,20.919,20.8925,20.9058,50600.0
2012-04-16 12:20:00,31.58,31.63,31.54,31.6,50000.0,20.8991,20.9322,20.8727,20.9124,50000.0
2012-04-16 12:30:00,31.6,31.62,31.59,31.62,55000.0,20.9124,20.9256,20.9058,20.9256,55000.0
2012-04-16 12:40:00,31.63,31.64,31.61,31.64,39200.0,20.9322,20.9389,20.919,20.9389,39200.0
2012-04-16 12:50:00,31.64,31.68,31.62,31.67,69800.0,20.9389,20.9653,20.9256,20.9587,69800.0
2012-04-16 13:00:00,31.67,31.68,31.64,31.68,34000.0,20.9587,20.9653,20.9389,20.9653,34000.0
2012-04-16 13:10:00,31.68,31.69,31.64,31.65,34000.0,20.9653,20.9719,20.9389,20.9455,34000.0
2012-04-16 13:20:00,31.65,31.67,31.61,31.64,63400.0,20.9455,20.9587,20.919,20.9389,63400.0
2012-04-16 13:30:00,31.64,31.7,31.64,31.7,74600.0,20.9389,20.9786,20.9389,20.9786,74600.0
2012-04-16 13:40:00,31.7,31.8,31.7,31.8,108600.0,20.9786,21.0447,20.9786,21.0447,108600.0
2012-04-16 13:50:00,31.79,31.81,31.71,31.71,73000.0,21.0381,21.0514,20.9852,20.9852,73000.0
2012-04-16 14:00:00,31.72,31.72,31.68,31.71,73000.0,20.9918,20.9918,20.9653,20.9852,73000.0
2012-04-16 14:10:00,31.7,31.75,31.7,31.74,84800.0,20.9786,21.0116,20.9786,21.005,84800.0
2012-04-16 14:20:00,31.74,31.75,31.69,31.7,56200.0,21.005,21.0116,20.9719,20.9786,56200.0
2012-04-16 14:30:00,31.7,31.73,31.7,31.71,61600.0,20.9786,20.9984,20.9786,20.9852,61600.0
2012-04-16 14:40:00,31.71,31.71,31.68,31.7,23400.0,20.9852,20.9852,20.9653,20.9786,23400.0
2012-04-16 14:50:00,31.7,31.72,31.65,31.65,54000.0,20.9786,20.9918,20.9455,20.9455,54000.0
2012-04-16 15:00:00,31.65,31.67,31.61,31.62,99400.0,20.9455,20.9587,20.919,20.9256,99400.0
2012-04-16 15:10:00,31.62,31.63,31.61,31.62,35400.0,20.9256,20.9322,20.919,20.9256,35400.0
2012-04-16 15:20:00,31.62,31.63,31.61,31.62,53200.0,20.9256,20.9322,20.919,20.9256,53200.0
2012-04-16 15:30:00,31.61,31.63,31.6,31.61,75000.0,20.919,20.9322,20.9124,20.919,75000.0
2012-04-16 15:40:00,31.61,31.63,31.58,31.58,149800.0,20.919,20.9322,20.8991,20.8991,149800.0
2012-04-16 15:50:00,31.59,31.61,31.57,31.59,138000.0,20.9058,20.919,20.8925,20.9058,138000.0
2012-04-17 09:30:00,31.74,32.11,31.74,31.96,369800.0,21.005,21.2499,21.005,21.1506,369800.0
2012-04-17 09:40:00,31.96,32.05,31.96,31.99,170200.0,21.1506,21.2102,21.1506,21.1705,170200.0
2012-04-17 09:50:00,32.0,32.02,31.89,31.89,135400.0,21.1771,21.1903,21.1043,21.1043,135400.0
2012-04-17 10:00:00,31.89,31.93,31.75,31.75,318400.0,21.1043,21.1308,21.0116,21.0116,318400.0
2012-04-17 10:10:00,31.75,31.85,31.75,31.83,123400.0,21.0116,21.0778,21.0116,21.0646,123400.0
2012-04-17 10:20:00,31.83,31.93,31.83,31.9,71800.0,21.0646,21.1308,21.0646,21.1109,71800.0
2012-04-17 10:30:00,31.9,31.92,31.83,31.89,50200.0,21.1109,21.1242,21.0646,21.1043,50200.0
2012-04-17 10:40:00,31.89,31.93,31.89,31.92,47200.0,21.1043,21.1308,21.1043,21.1242,47200.0
2012-04-17 10:50:00,31.91,31.96,31.89,31.91,37000.0,21.1175,21.1506,21.1043,21.1175,37000.0
2012-04-17 11:00:00,31.92,31.96,31.92,31.96,72800.0,21.1242,21.1506,21.1242,21.1506,72800.0
2012-04-17 11:10:00,31.95,31.96,31.91,31.91,36400.0,21.144,21.1506,21.1175,21.1175,36400.0
2012-04-17 11:20:00,31.91,31.97,31.88,31.9,73800.0,21.1175,21.1572,21.0977,21.1109,73800.0
2012-04-17 11:30:00,31.91,31.92,31.85,31.86,49000.0,21.1175,21.1242,21.0778,21.0844,49000.0
2012-04-17 11:40:00,31.86,31.93,31.84,31.92,90400.0,21.0844,21.1308,21.0712,21.1242,90400.0
2012-04-17 11:50:00,31.93,31.96,31.92,31.96,37800.0,21.1308,21.1506,21.1242,21.1506,37800.0
2012-04-17 12:00:00,31.96,31.99,31.96,31.96,69000.0,21.1506,21.1705,21.1506,21.1506,69000.0
2012-04-17 12:10:00,31.96,31.97,31.89,31.91,60200.0,21.1506,21.1572,21.1043,21.1175,60200.0
2012-04-17 12:20:00,31.9,31.97,31.9,31.93,39400.0,21.1109,21.1572,21.1109,21.1308,39400.0
2012-04-17 12:30:00,31.93,31.97,31.92,31.92,58400.0,21.1308,21.1572,21.1242,21.1242,58400.0
2012-04-17 12:40:00,31.91,31.91,31.88,31.88,60400.0,21.1175,21.1175,21.0977,21.0977,60400.0
2012-04-17 12:50:00,31.88,31.89,31.85,31.86,51800.0,21.0977,21.1043,21.0778,21.0844,51800.0
2012-04-17 13:00:00,31.86,31.88,31.85,31.87,23000.0,21.0844,21.0977,21.0778,21.0911,23000.0
2012-04-17 13:10:00,31.87,31.9,31.86,31.88,36000.0,21.0911,21.1109,21.0844,21.0977,36000.0
2012-04-17 13:20:00,31.88,31.9,31.88,31.9,33000.0,21.0977,21.1109,21.0977,21.1109,33000.0
2012-04-17 13:30:00,31.89,31.91,31.87,31.91,33400.0,21.1043,21.1175,21.0911,21.1175,33400.0
2012-04-17 13:40:00,31.9,31.93,31.89,31.92,69600.0,21.1109,21.1308,21.1043,21.1242,69600.0
2012-04-17 13:50:00,31.92,31.96,31.91,31.96,47000.0,21.1242,21.1506,21.1175,21.1506,47000.0
2012-04-17 14:00:00,31.96,31.96,31.95,31.96,46200.0,21.1506,21.1506,21.144,21.1506,46200.0
2012-04-17 14:10:00,31.96,31.96,31.95,31.96,35600.0,21.1506,21.1506,21.144,21.1506,35600.0
2012-04-17 14:20:00,31.96,31.98,31.96,31.97,43600.0,21.1506,21.1639,21.1506,21.1572,43600.0
2012-04-17 14:30:00,31.98,32.0,31.98,32.0,67600.0,21.1639,21.1771,21.1639,21.1771,67600.0
2012-04-17 14:40:00,31.99,32.0,31.98,31.98,41400.0,21.1705,21.1771,21.1639,21.1639,41400.0
2012-04-17 14:50:00,31.98,32.0,31.98,32.0,47200.0,21.1639,21.1771,21.1639,21.1771,47200.0
2012-04-17 15:00:00,31.99,32.0,31.98,31.99,37600.0,21.1705,21.1771,21.1639,21.1705,37600.0
2012-04-17 15:10:00,32.0,32.01,31.99,32.0,91200.0,21.1771,21.1837,21.1705,21.1771,91200.0
2012-04-17 15:20:00,32.0,32.02,31.99,32.01,77000.0,21.1771,21.1903,21.1705,21.1837,77000.0
2012-04-17 15:30:00,32.01,32.04,32.01,32.03,117000.0,21.1837,21.2036,21.1837,21.1969,117000.0
2012-04-17 15:40:00,32.03,32.05,32.02,32.05,151200.0,21.1969,21.2102,21.1903,21.2102,151200.0
2012-04-17 15:50:00,32.05,32.06,32.0,32.0,183000.0,21.2102,21.2168,21.1771,21.1771,183000.0
2012-04-18 09:30:00,31.91,31.99,31.86,31.86,65600.0,21.1175,21.1705,21.0844,21.0844,65600.0
2012-04-18 09:40:00,31.86,31.93,31.85,31.92,67200.0,21.0844,21.1308,21.0778,21.1242,67200.0
2012-04-18 09:50:00,31.91,31.95,31.86,31.9,39400.0,21.1175,21.144,21.0844,21.1109,39400.0
2012-04-18 10:00:00,31.9,31.93,31.89,31.93,37800.0,21.1109,21.1308,21.1043,21.1308,37800.0
2012-04-18 10:10:00,31.93,31.98,31.9,31.93,30800.0,21.1308,21.1639,21.1109,21.1308,30800.0
2012-04-18 10:20:00,31.93,31.95,31.86,31.89,50000.0,21.1308,21.144,21.0844,21.1043,50000.0
2012-04-18 10:30:00,31.88,31.9,31.86,31.88,37800.0,21.0977,21.1109,21.0844,21.0977,37800.0
2012-04-18 10:40:00,31.88,31.94,31.86,31.9,87000.0,21.0977,21.1374,21.0844,21.1109,87000.0
2012-04-18 10:50:00,31.89,31.89,31.85,31.86,29200.0,21.1043,21.1043,21.0778,21.0844,29200.0
2012-04-18 11:00:00,31.86,31.88,31.8,31.8,60400.0,21.0844,21.0977,21.0447,21.0447,60400.0
2012-04-18 11:10:00,31.8,31.81,31.75,31.79,61600.0,21.0447,21.0514,21.0116,21.0381,61600.0
2012-04-18 11:20:00,31.78,31.81,31.77,31.79,48000.0,21.0315,21.0514,21.0249,21.0381,48000.0
2012-04-18 11:30:00,31.8,31.8,31.75,31.78,44400.0,21.0447,21.0447,21.0116,21.0315,44400.0
2012-04-18 11:40:00,31.79,31.83,31.77,31.82,35400.0,21.0381,21.0646,21.0249,21.058,35400.0
2012-04-18 11:50:00,31.82,31.88,31.79,31.87,48800.0,21.058,21.0977,21.0381,21.0911,48800.0
2012-04-18 12:00:00,31.87,31.91,31.87,31.89,50400.0,21.0911,21.1175,21.0911,21.1043,50400.0
2012-04-18 12:10:00,31.89,31.93,31.89,31.92,36800.0,21.1043,21.1308,21.1043,21.1242,36800.0
2012-04-18 12:20:00,31.91,31.93,31.84,31.86,53200.0,21.1175,21.1308,21.0712,21.0844,53200.0
2012-04-18 12:30:00,31.86,31.86,31.84,31.86,21000.0,21.0844,21.0844,21.0712,21.0844,21000.0
2012-04-18 12:40:00,31.86,31.86,31.83,31.83,25000.0,21.0844,21.0844,21.0646,21.0646,25000.0
2012-04-18 12:50:00,31.84,31.84,31.82,31.83,27600.0,21.0712,21.0712,21.058,21.0646,27600.0
2012-04-18 13:00:00,31.83,31.85,31.82,31.85,26000.0,21.0646,21.0778,21.058,21.0778,26000.0
2012-04-18 13:10:00,31.86,31.86,31.82,31.84,25200.0,21.0844,21.0844,21.058,21.0712,25200.0
2012-04-18 13:20:00,31.83,31.83,31.8,31.82,23400.0,21.0646,21.0646,21.0447,21.058,23400.0
2012-04-18 13:30:00,31.82,31.85,31.8,31.8,32200.0,21.058,21.0778,21.0447,21.0447,32200.0
2012-04-18 13:40:00,31.8,31.81,31.79,31.81,27400.0,21.0447,21.0514,21.0381,21.0514,27400.0
2012-04-18 13:50:00,31.8,31.82,31.77,31.78,34000.0,21.0447,21.058,21.0249,21.0315,34000.0
2012-04-18 14:00:00,31.78,31.79,31.76,31.77,48600.0,21.0315,21.0381,21.0183,21.0249,48600.0
2012-04-18 14:10:00,31.77,31.77,31.75,31.75,27200.0,21.0249,21.0249,21.0116,21.0116,27200.0
2012-04-18 14:20:00,31.75,31.81,31.75,31.79,37400.0,21.0116,21.0514,21.0116,21.0381,37400.0
2012-04-18 14:30:00,31.79,31.8,31.76,31.77,44800.0,21.0381,21.0447,21.0183,21.0249,44800.0
2012-04-18 14:40:00,31.77,31.78,31.74,31.74,31800.0,21.0249,21.0315,21.005,21.005,31800.0
2012-04-18 14:50:00,31.74,31.75,31.72,31.73,32800.0,21.005,21.0116,20.9918,20.9984,32800.0
2012-04-18 15:00:00,31.73,31.8,31.73,31.78,45000.0,20.9984,21.0447,20.9984,21.0315,45000.0
2012-04-18 15:10:00,31.78,31.8,31.75,31.77,64200.0,21.0315,21.0447,21.0116,21.0249,64200.0
2012-04-18 15:20:00,31.77,31.8,31.77,31.77,47600.0,21.0249,21.0447,21.0249,21.0249,47600.0
2012-04-18 15:30:00,31.77,31.8,31.77,31.8,112200.0,21.0249,21.0447,21.0249,21.0447,112200.0
2012-04-18 15:40:00,31.8,31.8,31.74,31.75,114600.0,21.0447,21.0447,21.005,21.0116,114600.0
2012-04-18 15:50:00,31.75,31.76,31.72,31.74,172800.0,21.0116,21.0183,20.9918,21.005,172800.0
2012-04-19 09:30:00,31.7,31.7,31.52,31.52,84600.0,20.9786,20.9786,20.8594,20.8594,84600.0
2012-04-19 09:40:00,31.53,31.67,31.51,31.62,112400.0,20.8661,20.9587,20.8528,20.9256,112400.0
2012-04-19 09:50:00,31.63,31.66,31.58,31.64,74800.0,20.9322,20.9521,20.8991,20.9389,74800.0
2012-04-19 10:00:00,31.64,31.67,31.53,31.55,130000.0,20.9389,20.9587,20.8661,20.8793,130000.0
2012-04-19 10:10:00,31.54,31.56,31.47,31.49,98800.0,20.8727,20.8859,20.8263,20.8396,98800.0
2012-04-19 10:20:00,31.49,31.5,31.44,31.46,50800.0,20.8396,20.8462,20.8065,20.8197,50800.0
2012-04-19 10:30:00,31.46,31.53,31.45,31.49,86200.0,20.8197,20.8661,20.8131,20.8396,86200.0
2012-04-19 10:40:00,31.5,31.58,31.5,31.55,96200.0,20.8462,20.8991,20.8462,20.8793,96200.0
2012-04-19 10:50:00,31.55,31.58,31.54,31.55,63200.0,20.8793,20.8991,20.8727,20.8793,63200.0
2012-04-19 11:00:00,31.55,31.6,31.52,31.59,58400.0,20.8793,20.9124,20.8594,20.9058,58400.0
2012-04-19 11:10:00,31.59,31.64,31.57,31.61,50000.0,20.9058,20.9389,20.8925,20.919,50000.0
2012-04-19 11:20:00,31.61,31.63,31.59,31.61,62600.0,20.919,20.9322,20.9058,20.919,62600.0
2012-04-19 11:30:00,31.61,31.64,31.58,31.64,76400.0,20.919,20.9389,20.8991,20.9389,76400.0
2012-04-19 11:40:00,31.64,31.72,31.64,31.71,59600.0,20.9389,20.9918,20.9389,20.9852,59600.0
2012-04-19 11:50:00,31.71,31.77,31.7,31.73,61400.0,20.9852,21.0249,20.9786,20.9984,61400.0
2012-04-19 12:00:00,31.73,31.73,31.64,31.66,61200.0,20.9984,20.9984,20.9389,20.9521,61200.0
2012-04-19 12:10:00,31.65,31.68,31.63,31.64,67600.0,20.9455,20.9653,20.9322,20.9389,67600.0
2012-04-19 12:20:00,31.65,31.7,31.63,31.7,86600.0,20.9455,20.9786,20.9322,20.9786,86600.0
2012-04-19 12:30:00,31.69,31.7,31.65,31.67,154800.0,20.9719,20.9786,20.9455,20.9587,154800.0
2012-04-19 12:40:00,31.67,31.7,31.64,31.68,104600.0,20.9587,20.9786,20.9389,20.9653,104600.0
2012-04-19 12:50:00,31.67,31.69,31.67,31.68,24200.0,20.9587,20.9719,20.9587,20.9653,24200.0
2012-04-19 13:00:00,31.68,31.7,31.66,31.68,26800.0,20.9653,20.9786,20.9521,20.9653,26800.0
2012-04-19 13:10:00,31.68,31.71,31.64,31.69,43400.0,20.9653,20.9852,20.9389,20.9719,43400.0
2012-04-19 13:20:00,31.68,31.68,31.63,31.67,42200.0,20.9653,20.9653,20.9322,20.9587,42200.0
2012-04-19 13:30:00,31.67,31.74,31.66,31.68,194400.0,20.9587,21.005,20.9521,20.9653,194400.0
2012-04-19 13:40:00,31.68,31.69,31.64,31.64,35800.0,20.9653,20.9719,20.9389,20.9389,35800.0
2012-04-19 13:50:00,31.64,31.77,31.63,31.74,253600.0,20.9389,21.0249,20.9322,21.005,253600.0
2012-04-19 14:00:00,31.74,31.74,31.64,31.65,102000.0,21.005,21.005,20.9389,20.9455,102000.0
2012-04-19 14:10:00,31.64,31.65,31.59,31.61,63200.0,20.9389,20.9455,20.9058,20.919,63200.0
2012-04-19 14:20:00,31.61,31.65,31.59,31.64,62000.0,20.919,20.9455,20.9058,20.9389,62000.0
2012-04-19 14:30:00,31.63,31.65,31.57,31.61,104600.0,20.9322,20.9455,20.8925,20.919,104600.0
2012-04-19 14:40:00,31.61,31.71,31.56,31.66,284400.0,20.919,20.9852,20.8859,20.9521,284400.0
2012-04-19 14:50:00,31.66,31.66,31.6,31.61,59200.0,20.9521,20.9521,20.9124,20.919,59200.0
2012-04-19 15:00:00,31.61,31.66,31.61,31.65,53400.0,20.919,20.9521,20.919,20.9455,53400.0
2012-04-19 15:10:00,31.65,31.68,31.65,31.68,112200.0,20.9455,20.9653,20.9455,20.9653,112200.0
2012-04-19 15:20:00,31.68,31.74,31.65,31.74,86800.0,20.9653,21.005,20.9455,21.005,86800.0
2012-04-19 15:30:00,31.74,31.74,31.68,31.69,133400.0,21.005,21.005,20.9653,20.9719,133400.0
2012-04-19 15:40:00,31.68,31.78,31.68,31.75,169200.0,20.9653,21.0315,20.9653,21.0116,169200.0
2012-04-19 15:50:00,31.75,31.78,31.72,31.75,236400.0,21.0116,21.0315,20.9918,21.0116,236400.0
2012-04-20 09:30:00,31.82,32.0,31.74,31.97,422000.0,21.058,21.1771,21.005,21.1572,422000.0
2012-04-20 09:40:00,31.96,32.01,31.84,31.97,85600.0,21.1506,21.1837,21.0712,21.1572,85600.0
2012-04-20 09:50:00,31.97,31.99,31.86,31.89,66800.0,21.1572,21.1705,21.0844,21.1043,66800.0
2012-04-20 10:00:00,31.9,32.06,31.86,32.02,136800.0,21.1109,21.2168,21.0844,21.1903,136800.0
2012-04-20 10:10:00,32.02,32.08,32.0,32.05,63200.0,21.1903,21.23,21.1771,21.2102,63200.0
2012-04-20 10:20:00,32.05,32.08,32.01,32.06,55200.0,21.2102,21.23,21.1837,21.2168,55200.0
2012-04-20 10:30:00,32.06,32.2,32.05,32.19,118800.0,21.2168,21.3095,21.2102,21.3028,118800.0
2012-04-20 10:40:00,32.19,32.2,32.09,32.09,81400.0,21.3028,21.3095,21.2367,21.2367,81400.0
2012-04-20 10:50:00,32.1,32.19,32.1,32.16,190400.0,21.2433,21.3028,21.2433,21.283,190400.0
2012-04-20 11:00:00,32.16,32.2,32.15,32.15,106000.0,21.283,21.3095,21.2764,21.2764,106000.0
2012-04-20 11:10:00,32.16,32.19,32.15,32.15,47400.0,21.283,21.3028,21.2764,21.2764,47400.0
2012-04-20 11:20:00,32.16,32.19,32.15,32.17,140600.0,21.283,21.3028,21.2764,21.2896,140600.0
2012-04-20 11:30:00,32.18,32.19,32.16,32.18,130400.0,21.2962,21.3028,21.283,21.2962,130400.0
2012-04-20 11:40:00,32.18,32.19,32.15,32.19,63800.0,21.2962,21.3028,21.2764,21.3028,63800.0
2012-04-20 11:50:00,32.19,32.2,32.17,32.2,55200.0,21.3028,21.3095,21.2896,21.3095,55200.0
2012-04-20 12:00:00,32.2,32.22,32.19,32.22,101400.0,21.3095,21.3227,21.3028,21.3227,101400.0
2012-04-20 12:10:00,32.22,32.24,32.22,32.23,55200.0,21.3227,21.3359,21.3227,21.3293,55200.0
2012-04-20 12:20:00,32.23,32.27,32.23,32.26,46000.0,21.3293,21.3558,21.3293,21.3492,46000.0
2012-04-20 12:30:00,32.26,32.29,32.24,32.28,45400.0,21.3492,21.369,21.3359,21.3624,45400.0
2012-04-20 12:40:00,32.27,32.28,32.24,32.25,51800.0,21.3558,21.3624,21.3359,21.3425,51800.0
2012-04-20 12:50:00,32.25,32.27,32.24,32.26,24200.0,21.3425,21.3558,21.3359,21.3492,24200.0
2012-04-20 13:00:00,32.25,32.29,32.25,32.28,42800.0,21.3425,21.369,21.3425,21.3624,42800.0
2012-04-20 13:10:00,32.27,32.29,32.27,32.28,29000.0,21.3558,21.369,21.3558,21.3624,29000.0
2012-04-20 13:20:00,32.28,32.31,32.27,32.31,36400.0,21.3624,21.3822,21.3558,21.3822,36400.0
2012-04-20 13:30:00,32.31,32.32,32.28,32.31,24400.0,21.3822,21.3889,21.3624,21.3822,24400.0
2012-04-20 13:40:00,32.32,32.32,32.29,32.32,29600.0,21.3889,21.3889,21.369,21.3889,29600.0
2012-04-20 13:50:00,32.32,32.32,32.24,32.26,60200.0,21.3889,21.3889,21.3359,21.3492,60200.0
2012-04-20 14:00:00,32.26,32.3,32.25,32.27,113000.0,21.3492,21.3756,21.3425,21.3558,113000.0
2012-04-20 14:10:00,32.27,32.32,32.27,32.29,67600.0,21.3558,21.3889,21.3558,21.369,67600.0
2012-04-20 14:20:00,32.29,32.35,32.27,32.34,38000.0,21.369,21.4087,21.3558,21.4021,38000.0
2012-04-20 14:30:00,32.33,32.33,32.26,32.27,23800.0,21.3955,21.3955,21.3492,21.3558,23800.0
2012-04-20 14:40:00,32.28,32.29,32.25,32.27,27200.0,21.3624,21.369,21.3425,21.3558,27200.0
2012-04-20 14:50:00,32.27,32.27,32.24,32.25,27800.0,21.3558,21.3558,21.3359,21.3425,27800.0
2012-04-20 15:00:00,32.26,32.27,32.24,32.25,30000.0,21.3492,21.3558,21.3359,21.3425,30000.0
2012-04-20 15:10:00,32.25,32.27,32.24,32.25,108200.0,21.3425,21.3558,21.3359,21.3425,108200.0
2012-04-20 15:20:00,32.26,32.27,32.24,32.27,197400.0,21.3492,21.3558,21.3359,21.3558,197400.0
2012-04-20 15:30:00,32.27,32.28,32.26,32.28,48800.0,21.3558,21.3624,21.3492,21.3624,48800.0
2012-04-20 15:40:00,32.27,32.3,32.24,32.26,83000.0,21.3558,21.3756,21.3359,21.3492,83000.0
2012-04-20 15:50:00,32.26,32.27,32.24,32.25,171000.0,21.3492,21.3558,21.3359,21.3425,171000.0
2012-04-23 09:30:00,31.93,32.02,31.83,31.9,76600.0,21.1308,21.1903,21.0646,21.1109,76600.0
2012-04-23 09:40:00,31.91,31.97,31.87,31.89,157600.0,21.1175,21.1572,21.0911,21.1043,157600.0
2012-04-23 09:50:00,31.88,31.91,31.81,31.86,62600.0,21.0977,21.1175,21.0514,21.0844,62600.0
2012-04-23 10:00:00,31.86,31.89,31.82,31.82,73400.0,21.0844,21.1043,21.058,21.058,73400.0
2012-04-23 10:10:00,31.81,31.82,31.78,31.79,68400.0,21.0514,21.058,21.0315,21.0381,68400.0
2012-04-23 10:20:00,31.79,31.8,31.74,31.74,148400.0,21.0381,21.0447,21.005,21.005,148400.0
2012-04-23 10:30:00,31.74,31.75,31.68,31.7,79400.0,21.005,21.0116,20.9653,20.9786,79400.0
2012-04-23 10:40:00,31.7,31.7,31.66,31.68,71200.0,20.9786,20.9786,20.9521,20.9653,71200.0
2012-04-23 10:50:00,31.67,31.67,31.64,31.67,67800.0,20.9587,20.9587,20.9389,20.9587,67800.0
2012-04-23 11:00:00,31.67,31.69,31.67,31.68,72200.0,20.9587,20.9719,20.9587,20.9653,72200.0
2012-04-23 11:10:00,31.68,31.72,31.68,31.7,56000.0,20.9653,20.9918,20.9653,20.9786,56000.0
2012-04-23 11:20:00,31.7,31.74,31.69,31.71,79200.0,20.9786,21.005,20.9719,20.9852,79200.0
2012-04-23 11:30:00,31.71,31.73,31.7,31.72,41800.0,20.9852,20.9984,20.9786,20.9918,41800.0
2012-04-23 11:40:00,31.72,31.72,31.69,31.7,39200.0,20.9918,20.9918,20.9719,20.9786,39200.0
2012-04-23 11:50:00,31.7,31.73,31.7,31.71,41200.0,20.9786,20.9984,20.9786,20.9852,41200.0
2012-04-23 12:00:00,31.71,31.75,31.7,31.75,54600.0,20.9852,21.0116,20.9786,21.0116,54600.0
2012-04-23 12:10:00,31.75,31.75,31.73,31.73,40000.0,21.0116,21.0116,20.9984,20.9984,40000.0
2012-04-23 12:20:00,31.73,31.74,31.72,31.74,37600.0,20.9984,21.005,20.9918,21.005,37600.0
2012-04-23 12:30:00,31.73,31.75,31.73,31.74,43000.0,20.9984,21.0116,20.9984,21.005,43000.0
2012-04-23 12:40:00,31.74,31.75,31.72,31.73,119800.0,21.005,21.0116,20.9918,20.9984,119800.0
2012-04-23 12:50:00,31.73,31.78,31.73,31.78,87600.0,20.9984,21.0315,20.9984,21.0315,87600.0
2012-04-23 13:00:00,31.78,31.78,31.75,31.77,61600.0,21.0315,21.0315,21.0116,21.0249,61600.0
2012-04-23 13:10:00,31.77,31.79,31.76,31.77,24200.0,21.0249,21.0381,21.0183,21.0249,24200.0
2012-04-23 13:20:00,31.77,31.79,31.74,31.75,36600.0,21.0249,21.0381,21.005,21.0116,36600.0
2012-04-23 13:30:00,31.75,31.77,31.73,31.77,114200.0,21.0116,21.0249,20.9984,21.0249,114200.0
2012-04-23 13:40:00,31.77,31.77,31.73,31.75,34600.0,21.0249,21.0249,20.9984,21.0116,34600.0
2012-04-23 13:50:00,31.75,31.77,31.72,31.77,88200.0,21.0116,21.0249,20.9918,21.0249,88200.0
2012-04-23 14:00:00,31.77,31.78,31.72,31.72,39800.0,21.0249,21.0315,20.9918,20.9918,39800.0
2012-04-23 14:10:00,31.72,31.75,31.7,31.74,87400.0,20.9918,21.0116,20.9786,21.005,87400.0
2012-04-23 14:20:00,31.75,31.8,31.73,31.74,47800.0,21.0116,21.0447,20.9984,21.005,47800.0
2012-04-23 14:30:00,31.74,31.82,31.74,31.82,49000.0,21.005,21.058,21.005,21.058,49000.0
2012-04-23 14:40:00,31.82,31.82,31.74,31.75,65000.0,21.058,21.058,21.005,21.0116,65000.0
2012-04-23 14:50:00,31.75,31.75,31.71,31.72,43800.0,21.0116,21.0116,20.9852,20.9918,43800.0
2012-04-23 15:00:00,31.72,31.75,31.71,31.73,75400.0,20.9918,21.0116,20.9852,20.9984,75400.0
2012-04-23 15:10:00,31.73,31.79,31.73,31.78,53400.0,20.9984,21.0381,20.9984,21.0315,53400.0
2012-04-23 15:20:00,31.78,31.82,31.77,31.8,55400.0,21.0315,21.058,21.0249,21.0447,55400.0
2012-04-23 15:30:00,31.79,31.81,31.75,31.75,109800.0,21.0381,21.0514,21.0116,21.0116,109800.0
2012-04-23 15:40:00,31.76,31.76,31.73,31.74,191600.0,21.0183,21.0183,20.9984,21.005,191600.0
2012-04-23 15:50:00,31.74,31.77,31.73,31.74,338000.0,21.005,21.0249,20.9984,21.005,338000.0
2012-04-24 09:30:00,31.82,31.88,31.73,31.81,146200.0,21.058,21.0977,20.9984,21.0514,146200.0
2012-04-24 09:40:00,31.81,31.89,31.79,31.87,143600.0,21.0514,21.1043,21.0381,21.0911,143600.0
2012-04-24 09:50:00,31.87,31.88,31.78,31.79,114600.0,21.0911,21.0977,21.0315,21.0381,114600.0
2012-04-24 10:00:00,31.78,31.92,31.78,31.91,148400.0,21.0315,21.1242,21.0315,21.1175,148400.0
2012-04-24 10:10:00,31.9,31.97,31.9,31.92,82200.0,21.1109,21.1572,21.1109,21.1242,82200.0
2012-04-24 10:20:00,31.92,31.92,31.78,31.81,139600.0,21.1242,21.1242,21.0315,21.0514,139600.0
2012-04-24 10:30:00,31.82,31.89,31.82,31.84,95800.0,21.058,21.1043,21.058,21.0712,95800.0
2012-04-24 10:40:00,31.85,31.89,31.84,31.89,78600.0,21.0778,21.1043,21.0712,21.1043,78600.0
2012-04-24 10:50:00,31.89,31.9,31.86,31.88,79000.0,21.1043,21.1109,21.0844,21.0977,79000.0
2012-04-24 11:00:00,31.88,31.9,31.85,31.86,100400.0,21.0977,21.1109,21.0778,21.0844,100400.0
2012-04-24 11:10:00,31.86,31.9,31.85,31.89,77200.0,21.0844,21.1109,21.0778,21.1043,77200.0
2012-04-24 11:20:00,31.89,31.89,31.86,31.87,96600.0,21.1043,21.1043,21.0844,21.0911,96600.0
2012-04-24 11:30:00,31.88,31.88,31.79,31.79,166000.0,21.0977,21.0977,21.0381,21.0381,166000.0
2012-04-24 11:40:00,31.8,31.83,31.77,31.82,83800.0,21.0447,21.0646,21.0249,21.058,83800.0
2012-04-24 11:50:00,31.82,31.86,31.82,31.85,45400.0,21.058,21.0844,21.058,21.0778,45400.0
2012-04-24 12:00:00,31.86,31.88,31.85,31.86,70200.0,21.0844,21.0977,21.0778,21.0844,70200.0
2012-04-24 12:10:00,31.86,31.87,31.79,31.83,183400.0,21.0844,21.0911,21.0381,21.0646,183400.0
2012-04-24 12:20:00,31.83,31.85,31.81,31.84,71800.0,21.0646,21.0778,21.0514,21.0712,71800.0
2012-04-24 12:30:00,31.84,31.86,31.83,31.84,69400.0,21.0712,21.0844,21.0646,21.0712,69400.0
2012-04-24 12:40:00,31.84,31.84,31.8,31.84,51400.0,21.0712,21.0712,21.0447,21.0712,51400.0
2012-04-24 12:50:00,31.85,31.86,31.85,31.86,50200.0,21.0778,21.0844,21.0778,21.0844,50200.0
2012-04-24 13:00:00,31.86,31.88,31.85,31.88,51400.0,21.0844,21.0977,21.0778,21.0977,51400.0
2012-04-24 13:10:00,31.88,31.89,31.86,31.89,68800.0,21.0977,21.1043,21.0844,21.1043,68800.0
2012-04-24 13:20:00,31.88,31.9,31.86,31.86,55800.0,21.0977,21.1109,21.0844,21.0844,55800.0
2012-04-24 13:30:00,31.86,31.92,31.86,31.92,199800.0,21.0844,21.1242,21.0844,21.1242,199800.0
2012-04-24 13:40:00,31.92,31.97,31.89,31.95,68600.0,21.1242,21.1572,21.1043,21.144,68600.0
2012-04-24 13:50:00,31.95,31.96,31.91,31.95,63000.0,21.144,21.1506,21.1175,21.144,63000.0
2012-04-24 14:00:00,31.95,31.95,31.93,31.93,56600.0,21.144,21.144,21.1308,21.1308,56600.0
2012-04-24 14:10:00,31.94,31.96,31.94,31.94,39600.0,21.1374,21.1506,21.1374,21.1374,39600.0
2012-04-24 14:20:00,31.94,31.95,31.91,31.92,44200.0,21.1374,21.144,21.1175,21.1242,44200.0
2012-04-24 14:30:00,31.92,31.96,31.91,31.96,71000.0,21.1242,21.1506,21.1175,21.1506,71000.0
2012-04-24 14:40:00,31.96,32.01,31.95,32.01,64000.0,21.1506,21.1837,21.144,21.1837,64000.0
2012-04-24 14:50:00,32.01,32.02,31.99,32.0,39800.0,21.1837,21.1903,21.1705,21.1771,39800.0
2012-04-24 15:00:00,32.0,32.05,31.99,32.05,61800.0,21.1771,21.2102,21.1705,21.2102,61800.0
2012-04-24 15:10:00,32.04,32.07,32.04,32.05,74400.0,21.2036,21.2234,21.2036,21.2102,74400.0
2012-04-24 15:20:00,32.05,32.07,32.04,32.05,80800.0,21.2102,21.2234,21.2036,21.2102,80800.0
2012-04-24 15:30:00,32.04,32.05,32.04,32.05,54800.0,21.2036,21.2102,21.2036,21.2102,54800.0
2012-04-24 15:40:00,32.05,32.06,32.02,32.02,99200.0,21.2102,21.2168,21.1903,21.1903,99200.0
2012-04-24 15:50:00,32.02,32.06,32.02,32.04,146400.0,21.1903,21.2168,21.1903,21.2036,146400.0
2012-04-25 09:30:00,32.2,32.2,32.01,32.1,73400.0,21.3095,21.3095,21.1837,21.2433,73400.0
2012-04-25 09:40:00,32.13,32.18,32.1,32.18,46600.0,21.2631,21.2962,21.2433,21.2962,46600.0
2012-04-25 09:50:00,32.18,32.2,32.12,32.15,144600.0,21.2962,21.3095,21.2565,21.2764,144600.0
2012-04-25 10:00:00,32.15,32.16,32.08,32.1,46000.0,21.2764,21.283,21.23,21.2433,46000.0
2012-04-25 10:10:00,32.09,32.1,31.99,32.0,71600.0,21.2367,21.2433,21.1705,21.1771,71600.0
2012-04-25 10:20:00,32.0,32.06,31.97,32.05,89000.0,21.1771,21.2168,21.1572,21.2102,89000.0
2012-04-25 10:30:00,32.04,32.06,32.02,32.02,67800.0,21.2036,21.2168,21.1903,21.1903,67800.0
2012-04-25 10:40:00,32.02,32.05,32.02,32.02,139600.0,21.1903,21.2102,21.1903,21.1903,139600.0
2012-04-25 10:50:00,32.03,32.04,31.99,32.02,78200.0,21.1969,21.2036,21.1705,21.1903,78200.0
2012-04-25 11:00:00,32.02,32.03,32.0,32.02,102400.0,21.1903,21.1969,21.1771,21.1903,102400.0
2012-04-25 11:10:00,32.02,32.05,32.01,32.02,70600.0,21.1903,21.2102,21.1837,21.1903,70600.0
2012-04-25 11:20:00,32.02,32.05,32.0,32.05,151400.0,21.1903,21.2102,21.1771,21.2102,151400.0
2012-04-25 11:30:00,32.05,32.06,32.0,32.01,66000.0,21.2102,21.2168,21.1771,21.1837,66000.0
2012-04-25 11:40:00,32.0,32.01,31.97,31.98,33200.0,21.1771,21.1837,21.1572,21.1639,33200.0
2012-04-25 11:50:00,31.98,32.01,31.98,31.99,33000.0,21.1639,21.1837,21.1639,21.1705,33000.0
2012-04-25 12:00:00,32.0,32.01,31.99,32.0,26200.0,21.1771,21.1837,21.1705,21.1771,26200.0
2012-04-25 12:10:00,32.0,32.06,32.0,32.02,49000.0,21.1771,21.2168,21.1771,21.1903,49000.0
2012-04-25 12:20:00,32.02,32.02,32.0,32.02,39800.0,21.1903,21.1903,21.1771,21.1903,39800.0
2012-04-25 12:30:00,32.03,32.06,31.99,32.0,51600.0,21.1969,21.2168,21.1705,21.1771,51600.0
2012-04-25 12:40:00,32.01,32.04,32.0,32.02,54200.0,21.1837,21.2036,21.1771,21.1903,54200.0
2012-04-25 12:50:00,32.02,32.03,32.01,32.02,104800.0,21.1903,21.1969,21.1837,21.1903,104800.0
2012-04-25 13:00:00,32.02,32.03,32.01,32.02,53600.0,21.1903,21.1969,21.1837,21.1903,53600.0
2012-04-25 13:10:00,32.02,32.04,32.01,32.01,56800.0,21.1903,21.2036,21.1837,21.1837,56800.0
2012-04-25 13:20:00,32.01,32.02,32.0,32.01,55600.0,21.1837,21.1903,21.1771,21.1837,55600.0
2012-04-25 13:30:00,32.01,32.05,32.01,32.03,65000.0,21.1837,21.2102,21.1837,21.1969,65000.0
2012-04-25 13:40:00,32.03,32.04,32.02,32.02,42600.0,21.1969,21.2036,21.1903,21.1903,42600.0
2012-04-25 13:50:00,32.02,32.04,32.02,32.02,59600.0,21.1903,21.2036,21.1903,21.1903,59600.0
2012-04-25 14:00:00,32.02,32.04,32.0,32.02,111400.0,21.1903,21.2036,21.1771,21.1903,111400.0
2012-04-25 14:10:00,32.03,32.04,32.02,32.03,50200.0,21.1969,21.2036,21.1903,21.1969,50200.0
2012-04-25 14:20:00,32.04,32.09,32.03,32.06,179600.0,21.2036,21.2367,21.1969,21.2168,179600.0
2012-04-25 14:30:00,32.07,32.09,32.02,32.02,109400.0,21.2234,21.2367,21.1903,21.1903,109400.0
2012-04-25 14:40:00,32.02,32.05,32.0,32.03,95800.0,21.1903,21.2102,21.1771,21.1969,95800.0
2012-04-25 14:50:00,32.03,32.05,32.02,32.05,66600.0,21.1969,21.2102,21.1903,21.2102,66600.0
2012-04-25 15:00:00,32.05,32.09,32.04,32.04,125400.0,21.2102,21.2367,21.2036,21.2036,125400.0
2012-04-25 15:10:00,32.04,32.07,32.03,32.06,86600.0,21.2036,21.2234,21.1969,21.2168,86600.0
2012-04-25 15:20:00,32.06,32.06,32.02,32.02,103600.0,21.2168,21.2168,21.1903,21.1903,103600.0
2012-04-25 15:30:00,32.02,32.07,32.02,32.05,83000.0,21.1903,21.2234,21.1903,21.2102,83000.0
2012-04-25 15:40:00,32.04,32.07,32.03,32.05,154400.0,21.2036,21.2234,21.1969,21.2102,154400.0
2012-04-25 15:50:00,32.05,32.08,32.04,32.05,205800.0,21.2102,21.23,21.2036,21.2102,205800.0
2012-04-26 09:30:00,32.06,32.06,31.88,31.88,90200.0,21.2168,21.2168,21.0977,21.0977,90200.0
2012-04-26 09:40:00,31.88,31.94,31.88,31.9,92800.0,21.0977,21.1374,21.0977,21.1109,92800.0
2012-04-26 09:50:00,31.9,31.92,31.79,31.8,114400.0,21.1109,21.1242,21.0381,21.0447,114400.0
2012-04-26 10:00:00,31.8,31.85,31.8,31.8,175800.0,21.0447,21.0778,21.0447,21.0447,175800.0
2012-04-26 10:10:00,31.8,31.83,31.72,31.75,149000.0,21.0447,21.0646,20.9918,21.0116,149000.0
2012-04-26 10:20:00,31.75,31.76,31.73,31.73,113800.0,21.0116,21.0183,20.9984,20.9984,113800.0
2012-04-26 10:30:00,31.74,31.75,31.72,31.75,57400.0,21.005,21.0116,20.9918,21.0116,57400.0
2012-04-26 10:40:00,31.74,31.77,31.74,31.76,79400.0,21.005,21.0249,21.005,21.0183,79400.0
2012-04-26 10:50:00,31.75,31.77,31.74,31.74,75800.0,21.0116,21.0249,21.005,21.005,75800.0
2012-04-26 11:00:00,31.74,31.75,31.7,31.7,122600.0,21.005,21.0116,20.9786,20.9786,122600.0
2012-04-26 11:10:00,31.7,31.72,31.67,31.71,111600.0,20.9786,20.9918,20.9587,20.9852,111600.0
2012-04-26 11:20:00,31.72,31.75,31.7,31.75,37200.0,20.9918,21.0116,20.9786,21.0116,37200.0
2012-04-26 11:30:00,31.75,31.75,31.74,31.75,78400.0,21.0116,21.0116,21.005,21.0116,78400.0
2012-04-26 11:40:00,31.75,31.75,31.74,31.75,65000.0,21.0116,21.0116,21.005,21.0116,65000.0
2012-04-26 11:50:00,31.75,31.75,31.74,31.75,74200.0,21.0116,21.0116,21.005,21.0116,74200.0
2012-04-26 12:00:00,31.75,31.78,31.74,31.75,95000.0,21.0116,21.0315,21.005,21.0116,95000.0
2012-04-26 12:10:00,31.75,31.76,31.74,31.74,54800.0,21.0116,21.0183,21.005,21.005,54800.0
2012-04-26 12:20:00,31.74,31.76,31.72,31.74,71800.0,21.005,21.0183,20.9918,21.005,71800.0
2012-04-26 12:30:00,31.74,31.77,31.74,31.75,75200.0,21.005,21.0249,21.005,21.0116,75200.0
2012-04-26 12:40:00,31.75,31.77,31.75,31.75,43400.0,21.0116,21.0249,21.0116,21.0116,43400.0
2012-04-26 12:50:00,31.76,31.82,31.75,31.82,97400.0,21.0183,21.058,21.0116,21.058,97400.0
2012-04-26 13:00:00,31.82,31.83,31.78,31.82,45200.0,21.058,21.0646,21.0315,21.058,45200.0
2012-04-26 13:10:00,31.82,31.83,31.79,31.82,85600.0,21.058,21.0646,21.0381,21.058,85600.0
2012-04-26 13:20:00,31.82,31.9,31.81,31.9,94000.0,21.058,21.1109,21.0514,21.1109,94000.0
2012-04-26 13:30:00,31.9,31.93,31.88,31.92,88800.0,21.1109,21.1308,21.0977,21.1242,88800.0
2012-04-26 13:40:00,31.92,31.95,31.91,31.93,57200.0,21.1242,21.144,21.1175,21.1308,57200.0
2012-04-26 13:50:00,31.93,31.95,31.9,31.9,80600.0,21.1308,21.144,21.1109,21.1109,80600.0
2012-04-26 14:00:00,31.9,31.96,31.9,31.94,69800.0,21.1109,21.1506,21.1109,21.1374,69800.0
2012-04-26 14:10:00,31.94,31.96,31.89,31.92,76600.0,21.1374,21.1506,21.1043,21.1242,76600.0
2012-04-26 14:20:00,31.92,31.93,31.9,31.91,135800.0,21.1242,21.1308,21.1109,21.1175,135800.0
2012-04-26 14:30:00,31.91,31.92,31.85,31.85,88400.0,21.1175,21.1242,21.0778,21.0778,88400.0
2012-04-26 14:40:00,31.86,31.88,31.85,31.85,153400.0,21.0844,21.0977,21.0778,21.0778,153400.0
2012-04-26 14:50:00,31.86,31.9,31.86,31.89,57200.0,21.0844,21.1109,21.0844,21.1043,57200.0
2012-04-26 15:00:00,31.89,31.95,31.89,31.94,83800.0,21.1043,21.144,21.1043,21.1374,83800.0
2012-04-26 15:10:00,31.94,31.99,31.93,31.97,90200.0,21.1374,21.1705,21.1308,21.1572,90200.0
2012-04-26 15:20:00,31.98,32.0,31.96,31.99,110800.0,21.1639,21.1771,21.1506,21.1705,110800.0
2012-04-26 15:30:00,31.99,32.0,31.98,31.99,110200.0,21.1705,21.1771,21.1639,21.1705,110200.0
2012-04-26 15:40:00,31.99,32.01,31.98,32.0,149600.0,21.1705,21.1837,21.1639,21.1771,149600.0
2012-04-26 15:50:00,32.0,32.0,31.93,31.96,203600.0,21.1771,21.1771,21.1308,21.1506,203600.0
2012-04-27 09:30:00,32.09,32.21,32.04,32.2,151400.0,21.2367,21.3161,21.2036,21.3095,151400.0
2012-04-27 09:40:00,32.2,32.22,32.06,32.06,196400.0,21.3095,21.3227,21.2168,21.2168,196400.0
2012-04-27 09:50:00,32.07,32.13,32.06,32.11,57000.0,21.2234,21.2631,21.2168,21.2499,57000.0
2012-04-27 10:00:00,32.1,32.15,32.03,32.13,68200.0,21.2433,21.2764,21.1969,21.2631,68200.0
2012-04-27 10:10:00,32.13,32.13,32.04,32.1,45600.0,21.2631,21.2631,21.2036,21.2433,45600.0
2012-04-27 10:20:00,32.09,32.14,32.08,32.1,35400.0,21.2367,21.2697,21.23,21.2433,35400.0
2012-04-27 10:30:00,32.09,32.13,32.09,32.13,34800.0,21.2367,21.2631,21.2367,21.2631,34800.0
2012-04-27 10:40:00,32.13,32.13,32.1,32.12,35200.0,21.2631,21.2631,21.2433,21.2565,35200.0
2012-04-27 10:50:00,32.12,32.2,32.09,32.2,104000.0,21.2565,21.3095,21.2367,21.3095,104000.0
2012-04-27 11:00:00,32.19,32.2,32.16,32.18,80400.0,21.3028,21.3095,21.283,21.2962,80400.0
2012-04-27 11:10:00,32.18,32.19,32.15,32.15,44200.0,21.2962,21.3028,21.2764,21.2764,44200.0
2012-04-27 11:20:00,32.15,32.16,32.13,32.14,42000.0,21.2764,21.283,21.2631,21.2697,42000.0
2012-04-27 11:30:00,32.13,32.17,32.13,32.16,32400.0,21.2631,21.2896,21.2631,21.283,32400.0
2012-04-27 11:40:00,32.16,32.19,32.14,32.18,55400.0,21.283,21.3028,21.2697,21.2962,55400.0
2012-04-27 11:50:00,32.18,32.18,32.16,32.18,49400.0,21.2962,21.2962,21.283,21.2962,49400.0
2012-04-27 12:00:00,32.18,32.19,32.17,32.18,31800.0,21.2962,21.3028,21.2896,21.2962,31800.0
2012-04-27 12:10:00,32.18,32.23,32.18,32.22,41000.0,21.2962,21.3293,21.2962,21.3227,41000.0
2012-04-27 12:20:00,32.22,32.24,32.21,32.23,14600.0,21.3227,21.3359,21.3161,21.3293,14600.0
2012-04-27 12:30:00,32.23,32.24,32.23,32.24,28800.0,21.3293,21.3359,21.3293,21.3359,28800.0
2012-04-27 12:40:00,32.24,32.27,32.23,32.27,39400.0,21.3359,21.3558,21.3293,21.3558,39400.0
2012-04-27 12:50:00,32.26,32.28,32.25,32.28,22600.0,21.3492,21.3624,21.3425,21.3624,22600.0
2012-04-27 13:00:00,32.27,32.3,32.27,32.3,33000.0,21.3558,21.3756,21.3558,21.3756,33000.0
2012-04-27 13:10:00,32.3,32.31,32.29,32.3,25000.0,21.3756,21.3822,21.369,21.3756,25000.0
2012-04-27 13:20:00,32.29,32.34,32.29,32.33,37200.0,21.369,21.4021,21.369,21.3955,37200.0
2012-04-27 13:30:00,32.33,32.38,32.33,32.38,61400.0,21.3955,21.4286,21.3955,21.4286,61400.0
2012-04-27 13:40:00,32.38,32.41,32.38,32.4,28800.0,21.4286,21.4484,21.4286,21.4418,28800.0
2012-04-27 13:50:00,32.39,32.41,32.38,32.4,22600.0,21.4352,21.4484,21.4286,21.4418,22600.0
2012-04-27 14:00:00,32.41,32.43,32.4,32.43,44000.0,21.4484,21.4617,21.4418,21.4617,44000.0
2012-04-27 14:10:00,32.42,32.44,32.38,32.39,69600.0,21.455,21.4683,21.4286,21.4352,69600.0
2012-04-27 14:20:00,32.39,32.4,32.38,32.38,40800.0,21.4352,21.4418,21.4286,21.4286,40800.0
2012-04-27 14:30:00,32.38,32.42,32.35,32.42,32800.0,21.4286,21.455,21.4087,21.455,32800.0
2012-04-27 14:40:00,32.42,32.44,32.41,32.42,73000.0,21.455,21.4683,21.4484,21.455,73000.0
2012-04-27 14:50:00,32.41,32.43,32.4,32.41,30000.0,21.4484,21.4617,21.4418,21.4484,30000.0
2012-04-27 15:00:00,32.4,32.43,32.38,32.42,57200.0,21.4418,21.4617,21.4286,21.455,57200.0
2012-04-27 15:10:00,32.42,32.42,32.4,32.4,45200.0,21.455,21.455,21.4418,21.4418,45200.0
2012-04-27 15:20:00,32.4,32.41,32.38,32.39,62400.0,21.4418,21.4484,21.4286,21.4352,62400.0
2012-04-27 15:30:00,32.39,32.41,32.38,32.41,86200.0,21.4352,21.4484,21.4286,21.4484,86200.0
2012-04-27 15:40:00,32.41,32.46,32.4,32.43,158600.0,21.4484,21.4815,21.4418,21.4617,158600.0
2012-04-27 15:50:00,32.43,32.43,32.37,32.39,246800.0,21.4617,21.4617,21.422,21.4352,246800.0
2012-04-30 09:30:00,32.29,32.38,32.26,32.31,60800.0,21.369,21.4286,21.3492,21.3822,60800.0
2012-04-30 09:40:00,32.29,32.32,32.19,32.27,37600.0,21.369,21.3889,21.3028,21.3558,37600.0
2012-04-30 09:50:00,32.27,32.31,32.27,32.3,25600.0,21.3558,21.3822,21.3558,21.3756,25600.0
2012-04-30 10:00:00,32.29,32.37,32.28,32.35,38600.0,21.369,21.422,21.3624,21.4087,38600.0
2012-04-30 10:10:00,32.37,32.43,32.37,32.39,32400.0,21.422,21.4617,21.422,21.4352,32400.0
2012-04-30 10:20:00,32.38,32.4,32.37,32.38,24600.0,21.4286,21.4418,21.422,21.4286,24600.0
2012-04-30 10:30:00,32.37,32.37,32.29,32.3,28000.0,21.422,21.422,21.369,21.3756,28000.0
2012-04-30 10:40:00,32.29,32.31,32.27,32.31,38000.0,21.369,21.3822,21.3558,21.3822,38000.0
2012-04-30 10:50:00,32.3,32.35,32.29,32.33,24600.0,21.3756,21.4087,21.369,21.3955,24600.0
2012-04-30 11:00:00,32.33,32.35,32.32,32.33,18200.0,21.3955,21.4087,21.3889,21.3955,18200.0
2012-04-30 11:10:00,32.32,32.33,32.32,32.33,19400.0,21.3889,21.3955,21.3889,21.3955,19400.0
2012-04-30 11:20:00,32.32,32.35,32.32,32.32,25200.0,21.3889,21.4087,21.3889,21.3889,25200.0
2012-04-30 11:30:00,32.32,32.35,32.31,32.34,81800.0,21.3889,21.4087,21.3822,21.4021,81800.0
2012-04-30 11:40:00,32.35,32.35,32.34,32.35,20000.0,21.4087,21.4087,21.4021,21.4087,20000.0
2012-04-30 11:50:00,32.34,32.35,32.31,32.32,111000.0,21.4021,21.4087,21.3822,21.3889,111000.0
2012-04-30 12:00:00,32.32,32.34,32.29,32.29,32200.0,21.3889,21.4021,21.369,21.369,32200.0
2012-04-30 12:10:00,32.29,32.32,32.29,32.31,29600.0,21.369,21.3889,21.369,21.3822,29600.0
2012-04-30 12:20:00,32.31,32.33,32.31,32.32,26200.0,21.3822,21.3955,21.3822,21.3889,26200.0
2012-04-30 12:30:00,32.33,32.34,32.31,32.33,13200.0,21.3955,21.4021,21.3822,21.3955,13200.0
2012-04-30 12:40:00,32.34,32.35,32.33,32.35,23000.0,21.4021,21.4087,21.3955,21.4087,23000.0
2012-04-30 12:50:00,32.35,32.35,32.33,32.33,14400.0,21.4087,21.4087,21.3955,21.3955,14400.0
2012-04-30 13:00:00,32.34,32.34,32.32,32.33,15200.0,21.4021,21.4021,21.3889,21.3955,15200.0
2012-04-30 13:10:00,32.33,32.37,32.33,32.35,18800.0,21.3955,21.422,21.3955,21.4087,18800.0
2012-04-30 13:20:00,32.35,32.35,32.32,32.32,19800.0,21.4087,21.4087,21.3889,21.3889,19800.0
2012-04-30 13:30:00,32.31,32.33,32.28,32.33,32400.0,21.3822,21.3955,21.3624,21.3955,32400.0
2012-04-30 13:40:00,32.32,32.33,32.3,32.32,26800.0,21.3889,21.3955,21.3756,21.3889,26800.0
2012-04-30 13:50:00,32.32,32.33,32.3,32.32,33000.0,21.3889,21.3955,21.3756,21.3889,33000.0
2012-04-30 14:00:00,32.32,32.33,32.29,32.31,30600.0,21.3889,21.3955,21.369,21.3822,30600.0
2012-04-30 14:10:00,32.31,32.32,32.29,32.31,24000.0,21.3822,21.3889,21.369,21.3822,24000.0
2012-04-30 14:20:00,32.31,32.33,32.29,32.3,20200.0,21.3822,21.3955,21.369,21.3756,20200.0
2012-04-30 14:30:00,32.3,32.34,32.3,32.34,41400.0,21.3756,21.4021,21.3756,21.4021,41400.0
2012-04-30 14:40:00,32.34,32.34,32.33,32.34,18600.0,21.4021,21.4021,21.3955,21.4021,18600.0
2012-04-30 14:50:00,32.34,32.34,32.33,32.33,77000.0,21.4021,21.4021,21.3955,21.3955,77000.0
2012-04-30 15:00:00,32.34,32.34,32.33,32.34,32200.0,21.4021,21.4021,21.3955,21.4021,32200.0
2012-04-30 15:10:00,32.34,32.34,32.33,32.33,33200.0,21.4021,21.4021,21.3955,21.3955,33200.0
2012-04-30 15:20:00,32.33,32.34,32.33,32.33,58600.0,21.3955,21.4021,21.3955,21.3955,58600.0
2012-04-30 15:30:00,32.34,32.37,32.33,32.37,47200.0,21.4021,21.422,21.3955,21.422,47200.0
2012-04-30 15:40:00,32.36,32.41,32.36,32.39,97200.0,21.4153,21.4484,21.4153,21.4352,97200.0
2012-04-30 15:50:00,32.39,32.41,32.35,32.35,251600.0,21.4352,21.4484,21.4087,21.4087,251600.0
2012-05-01 09:30:00,32.38,32.38,32.25,32.31,97400.0,21.4286,21.4286,21.3425,21.3822,97400.0
2012-05-01 09:40:00,32.31,32.35,32.26,32.3,75600.0,21.3822,21.4087,21.3492,21.3756,75600.0
2012-05-01 09:50:00,32.3,32.31,32.17,32.21,64000.0,21.3756,21.3822,21.2896,21.3161,64000.0
2012-05-01 10:00:00,32.22,32.43,32.21,32.41,145800.0,21.3227,21.4617,21.3161,21.4484,145800.0
2012-05-01 10:10:00,32.42,32.51,32.41,32.51,76600.0,21.455,21.5146,21.4484,21.5146,76600.0
2012-05-01 10:20:00,32.51,32.6,32.51,32.6,47800.0,21.5146,21.5742,21.5146,21.5742,47800.0
2012-05-01 10:30:00,32.6,32.62,32.57,32.61,53800.0,21.5742,21.5874,21.5543,21.5808,53800.0
2012-05-01 10:40:00,32.6,32.6,32.58,32.59,33600.0,21.5742,21.5742,21.5609,21.5675,33600.0
2012-05-01 10:50:00,32.58,32.6,32.58,32.59,24600.0,21.5609,21.5742,21.5609,21.5675,24600.0
2012-05-01 11:00:00,32.6,32.61,32.59,32.6,26200.0,21.5742,21.5808,21.5675,21.5742,26200.0
2012-05-01 11:10:00,32.6,32.6,32.58,32.59,27400.0,21.5742,21.5742,21.5609,21.5675,27400.0
2012-05-01 11:20:00,32.58,32.59,32.56,32.56,20000.0,21.5609,21.5675,21.5477,21.5477,20000.0
2012-05-01 11:30:00,32.56,32.57,32.53,32.54,31600.0,21.5477,21.5543,21.5278,21.5345,31600.0
2012-05-01 11:40:00,32.54,32.59,32.53,32.58,47400.0,21.5345,21.5675,21.5278,21.5609,47400.0
2012-05-01 11:50:00,32.59,32.63,32.59,32.6,41400.0,21.5675,21.594,21.5675,21.5742,41400.0
2012-05-01 12:00:00,32.6,32.61,32.59,32.6,33400.0,21.5742,21.5808,21.5675,21.5742,33400.0
2012-05-01 12:10:00,32.6,32.61,32.6,32.6,23600.0,21.5742,21.5808,21.5742,21.5742,23600.0
2012-05-01 12:20:00,32.6,32.62,32.59,32.61,32000.0,21.5742,21.5874,21.5675,21.5808,32000.0
2012-05-01 12:30:00,32.61,32.62,32.6,32.6,39400.0,21.5808,21.5874,21.5742,21.5742,39400.0
2012-05-01 12:40:00,32.6,32.63,32.6,32.62,30400.0,21.5742,21.594,21.5742,21.5874,30400.0
2012-05-01 12:50:00,32.63,32.63,32.6,32.6,25600.0,21.594,21.594,21.5742,21.5742,25600.0
2012-05-01 13:00:00,32.61,32.62,32.59,32.61,32800.0,21.5808,21.5874,21.5675,21.5808,32800.0
2012-05-01 13:10:00,32.62,32.63,32.62,32.62,18000.0,21.5874,21.594,21.5874,21.5874,18000.0
2012-05-01 13:20:00,32.61,32.65,32.6,32.65,39800.0,21.5808,21.6073,21.5742,21.6073,39800.0
2012-05-01 13:30:00,32.65,32.66,32.63,32.65,27400.0,21.6073,21.6139,21.594,21.6073,27400.0
2012-05-01 13:40:00,32.65,32.65,32.62,32.64,19200.0,21.6073,21.6073,21.5874,21.6006,19200.0
2012-05-01 13:50:00,32.64,32.65,32.63,32.65,17000.0,21.6006,21.6073,21.594,21.6073,17000.0
2012-05-01 14:00:00,32.64,32.66,32.63,32.66,22000.0,21.6006,21.6139,21.594,21.6139,22000.0
2012-05-01 14:10:00,32.66,32.67,32.65,32.66,28800.0,21.6139,21.6205,21.6073,21.6139,28800.0
2012-05-01 14:20:00,32.65,32.66,32.61,32.63,38800.0,21.6073,21.6139,21.5808,21.594,38800.0
2012-05-01 14:30:00,32.63,32.63,32.59,32.63,31400.0,21.594,21.594,21.5675,21.594,31400.0
2012-05-01 14:40:00,32.63,32.65,32.62,32.63,40600.0,21.594,21.6073,21.5874,21.594,40600.0
2012-05-01 14:50:00,32.64,32.65,32.62,32.62,21400.0,21.6006,21.6073,21.5874,21.5874,21400.0
2012-05-01 15:00:00,32.62,32.63,32.61,32.62,67800.0,21.5874,21.594,21.5808,21.5874,67800.0
2012-05-01 15:10:00,32.61,32.62,32.56,32.58,28600.0,21.5808,21.5874,21.5477,21.5609,28600.0
2012-05-01 15:20:00,32.58,32.58,32.56,32.58,46800.0,21.5609,21.5609,21.5477,21.5609,46800.0
2012-05-01 15:30:00,32.57,32.57,32.52,32.52,82800.0,21.5543,21.5543,21.5212,21.5212,82800.0
2012-05-01 15:40:00,32.52,32.58,32.52,32.57,89200.0,21.5212,21.5609,21.5212,21.5543,89200.0
2012-05-01 15:50:00,32.57,32.57,32.49,32.53,187200.0,21.5543,21.5543,21.5014,21.5278,187200.0
2012-05-02 09:30:00,32.45,32.45,32.23,32.24,43800.0,21.4749,21.4749,21.3293,21.3359,43800.0
2012-05-02 09:40:00,32.23,32.24,32.14,32.14,50400.0,21.3293,21.3359,21.2697,21.2697,50400.0
2012-05-02 09:50:00,32.15,32.21,32.13,32.13,163600.0,21.2764,21.3161,21.2631,21.2631,163600.0
2012-05-02 10:00:00,32.14,32.17,32.1,32.14,122000.0,21.2697,21.2896,21.2433,21.2697,122000.0
2012-05-02 10:10:00,32.13,32.19,32.11,32.15,102600.0,21.2631,21.3028,21.2499,21.2764,102600.0
2012-05-02 10:20:00,32.15,32.15,32.09,32.11,82800.0,21.2764,21.2764,21.2367,21.2499,82800.0
2012-05-02 10:30:00,32.12,32.13,32.08,32.1,219400.0,21.2565,21.2631,21.23,21.2433,219400.0
2012-05-02 10:40:00,32.1,32.1,32.08,32.09,49800.0,21.2433,21.2433,21.23,21.2367,49800.0
2012-05-02 10:50:00,32.09,32.13,32.05,32.11,200600.0,21.2367,21.2631,21.2102,21.2499,200600.0
2012-05-02 11:00:00,32.12,32.12,32.09,32.09,71600.0,21.2565,21.2565,21.2367,21.2367,71600.0
2012-05-02 11:10:00,32.09,32.09,32.05,32.05,68600.0,21.2367,21.2367,21.2102,21.2102,68600.0
2012-05-02 11:20:00,32.05,32.06,31.98,31.98,140400.0,21.2102,21.2168,21.1639,21.1639,140400.0
2012-05-02 11:30:00,31.98,32.04,31.98,32.0,103600.0,21.1639,21.2036,21.1639,21.1771,103600.0
2012-05-02 11:40:00,32.0,32.04,31.99,32.0,78200.0,21.1771,21.2036,21.1705,21.1771,78200.0
2012-05-02 11:50:00,32.0,32.01,31.95,31.95,78400.0,21.1771,21.1837,21.144,21.144,78400.0
2012-05-02 12:00:00,31.96,31.96,31.9,31.91,121400.0,21.1506,21.1506,21.1109,21.1175,121400.0
2012-05-02 12:10:00,31.91,31.95,31.9,31.94,137000.0,21.1175,21.144,21.1109,21.1374,137000.0
2012-05-02 12:20:00,31.93,31.97,31.9,31.93,99800.0,21.1308,21.1572,21.1109,21.1308,99800.0
2012-05-02 12:30:00,31.93,31.93,31.91,31.93,141800.0,21.1308,21.1308,21.1175,21.1308,141800.0
2012-05-02 12:40:00,31.93,31.96,31.93,31.96,45400.0,21.1308,21.1506,21.1308,21.1506,45400.0
2012-05-02 12:50:00,31.96,31.99,31.96,31.98,51400.0,21.1506,21.1705,21.1506,21.1639,51400.0
2012-05-02 13:00:00,31.98,31.98,31.95,31.95,62000.0,21.1639,21.1639,21.144,21.144,62000.0
2012-05-02 13:10:00,31.95,31.97,31.94,31.95,73800.0,21.144,21.1572,21.1374,21.144,73800.0
2012-05-02 13:20:00,31.95,31.96,31.86,31.86,144000.0,21.144,21.1506,21.0844,21.0844,144000.0
2012-05-02 13:30:00,31.86,31.88,31.85,31.85,114400.0,21.0844,21.0977,21.0778,21.0778,114400.0
2012-05-02 13:40:00,31.85,31.93,31.84,31.93,232800.0,21.0778,21.1308,21.0712,21.1308,232800.0
2012-05-02 13:50:00,31.93,31.93,31.9,31.9,79400.0,21.1308,21.1308,21.1109,21.1109,79400.0
2012-05-02 14:00:00,31.9,31.91,31.89,31.9,154200.0,21.1109,21.1175,21.1043,21.1109,154200.0
2012-05-02 14:10:00,31.9,31.91,31.85,31.86,145400.0,21.1109,21.1175,21.0778,21.0844,145400.0
2012-05-02 14:20:00,31.86,31.86,31.83,31.83,144400.0,21.0844,21.0844,21.0646,21.0646,144400.0
2012-05-02 14:30:00,31.84,31.84,31.75,31.77,217000.0,21.0712,21.0712,21.0116,21.0249,217000.0
2012-05-02 14:40:00,31.78,31.83,31.77,31.82,144600.0,21.0315,21.0646,21.0249,21.058,144600.0
2012-05-02 14:50:00,31.82,31.83,31.8,31.83,133800.0,21.058,21.0646,21.0447,21.0646,133800.0
2012-05-02 15:00:00,31.83,31.85,31.79,31.85,138400.0,21.0646,21.0778,21.0381,21.0778,138400.0
2012-05-02 15:10:00,31.85,31.9,31.84,31.9,81400.0,21.0778,21.1109,21.0712,21.1109,81400.0
2012-05-02 15:20:00,31.9,31.95,31.89,31.93,90200.0,21.1109,21.144,21.1043,21.1308,90200.0
2012-05-02 15:30:00,31.93,31.94,31.9,31.91,114800.0,21.1308,21.1374,21.1109,21.1175,114800.0
2012-05-02 15:40:00,31.91,31.97,31.91,31.96,150400.0,21.1175,21.1572,21.1175,21.1506,150400.0
2012-05-02 15:50:00,31.96,31.96,31.9,31.93,221400.0,21.1506,21.1506,21.1109,21.1308,221400.0
2012-05-03 09:30:00,32.11,32.65,32.11,32.36,225600.0,21.2499,21.6073,21.2499,21.4153,225600.0
2012-05-03 09:40:00,32.37,32.51,32.28,32.49,108600.0,21.422,21.5146,21.3624,21.5014,108600.0
2012-05-03 09:50:00,32.51,32.57,32.41,32.44,99800.0,21.5146,21.5543,21.4484,21.4683,99800.0
2012-05-03 10:00:00,32.43,32.5,32.38,32.48,87800.0,21.4617,21.508,21.4286,21.4948,87800.0
2012-05-03 10:10:00,32.49,32.52,32.46,32.5,72000.0,21.5014,21.5212,21.4815,21.508,72000.0
2012-05-03 10:20:00,32.5,32.56,32.49,32.54,103400.0,21.508,21.5477,21.5014,21.5345,103400.0
2012-05-03 10:30:00,32.52,32.57,32.49,32.51,114400.0,21.5212,21.5543,21.5014,21.5146,114400.0
2012-05-03 10:40:00,32.5,32.51,32.45,32.46,150200.0,21.508,21.5146,21.4749,21.4815,150200.0
2012-05-03 10:50:00,32.45,32.46,32.43,32.44,68400.0,21.4749,21.4815,21.4617,21.4683,68400.0
2012-05-03 11:00:00,32.45,32.49,32.44,32.45,150000.0,21.4749,21.5014,21.4683,21.4749,150000.0
2012-05-03 11:10:00,32.45,32.49,32.44,32.48,161000.0,21.4749,21.5014,21.4683,21.4948,161000.0
2012-05-03 11:20:00,32.48,32.56,32.48,32.56,67200.0,21.4948,21.5477,21.4948,21.5477,67200.0
2012-05-03 11:30:00,32.56,32.69,32.56,32.68,82400.0,21.5477,21.6337,21.5477,21.6271,82400.0
2012-05-03 11:40:00,32.68,32.68,32.61,32.62,67200.0,21.6271,21.6271,21.5808,21.5874,67200.0
2012-05-03 11:50:00,32.61,32.61,32.53,32.56,34000.0,21.5808,21.5808,21.5278,21.5477,34000.0
2012-05-03 12:00:00,32.56,32.57,32.52,32.56,87600.0,21.5477,21.5543,21.5212,21.5477,87600.0
2012-05-03 12:10:00,32.56,32.57,32.54,32.55,30400.0,21.5477,21.5543,21.5345,21.5411,30400.0
2012-05-03 12:20:00,32.56,32.56,32.54,32.56,24400.0,21.5477,21.5477,21.5345,21.5477,24400.0
2012-05-03 12:30:00,32.56,32.62,32.55,32.61,28200.0,21.5477,21.5874,21.5411,21.5808,28200.0
2012-05-03 12:40:00,32.61,32.61,32.6,32.6,21400.0,21.5808,21.5808,21.5742,21.5742,21400.0
2012-05-03 12:50:00,32.6,32.6,32.54,32.54,30600.0,21.5742,21.5742,21.5345,21.5345,30600.0
2012-05-03 13:00:00,32.54,32.55,32.51,32.52,57800.0,21.5345,21.5411,21.5146,21.5212,57800.0
2012-05-03 13:10:00,32.52,32.52,32.48,32.51,54400.0,21.5212,21.5212,21.4948,21.5146,54400.0
2012-05-03 13:20:00,32.51,32.51,32.49,32.5,50000.0,21.5146,21.5146,21.5014,21.508,50000.0
2012-05-03 13:30:00,32.51,32.51,32.43,32.47,68200.0,21.5146,21.5146,21.4617,21.4881,68200.0
2012-05-03 13:40:00,32.46,32.47,32.32,32.34,55400.0,21.4815,21.4881,21.3889,21.4021,55400.0
2012-05-03 13:50:00,32.34,32.34,32.3,32.32,81800.0,21.4021,21.4021,21.3756,21.3889,81800.0
2012-05-03 14:00:00,32.31,32.34,32.28,32.3,53800.0,21.3822,21.4021,21.3624,21.3756,53800.0
2012-05-03 14:10:00,32.3,32.33,32.28,32.33,55200.0,21.3756,21.3955,21.3624,21.3955,55200.0
2012-05-03 14:20:00,32.33,32.37,32.28,32.29,50200.0,21.3955,21.422,21.3624,21.369,50200.0
2012-05-03 14:30:00,32.29,32.3,32.22,32.22,103400.0,21.369,21.3756,21.3227,21.3227,103400.0
2012-05-03 14:40:00,32.22,32.23,32.15,32.19,129800.0,21.3227,21.3293,21.2764,21.3028,129800.0
2012-05-03 14:50:00,32.19,32.27,32.19,32.25,61200.0,21.3028,21.3558,21.3028,21.3425,61200.0
2012-05-03 15:00:00,32.24,32.28,32.22,32.24,154400.0,21.3359,21.3624,21.3227,21.3359,154400.0
2012-05-03 15:10:00,32.23,32.32,32.22,32.31,49200.0,21.3293,21.3889,21.3227,21.3822,49200.0
2012-05-03 15:20:00,32.31,32.31,32.19,32.19,129400.0,21.3822,21.3822,21.3028,21.3028,129400.0
2012-05-03 15:30:00,32.19,32.22,32.13,32.13,137800.0,21.3028,21.3227,21.2631,21.2631,137800.0
2012-05-03 15:40:00,32.13,32.18,32.13,32.18,155200.0,21.2631,21.2962,21.2631,21.2962,155200.0
2012-05-03 15:50:00,32.18,32.23,32.15,32.23,404800.0,21.2962,21.3293,21.2764,21.3293,404800.0
2012-05-04 09:30:00,32.43,32.75,32.43,32.59,130000.0,21.4617,21.6734,21.4617,21.5675,130000.0
2012-05-04 09:40:00,32.54,32.58,32.38,32.45,114800.0,21.5345,21.5609,21.4286,21.4749,114800.0
2012-05-04 09:50:00,32.44,32.52,32.44,32.48,68200.0,21.4683,21.5212,21.4683,21.4948,68200.0
2012-05-04 10:00:00,32.48,32.49,32.43,32.46,67400.0,21.4948,21.5014,21.4617,21.4815,67400.0
2012-05-04 10:10:00,32.46,32.48,32.43,32.47,86600.0,21.4815,21.4948,21.4617,21.4881,86600.0
2012-05-04 10:20:00,32.47,32.48,32.45,32.47,86200.0,21.4881,21.4948,21.4749,21.4881,86200.0
2012-05-04 10:30:00,32.47,32.47,32.41,32.46,37600.0,21.4881,21.4881,21.4484,21.4815,37600.0
2012-05-04 10:40:00,32.45,32.48,32.45,32.48,82400.0,21.4749,21.4948,21.4749,21.4948,82400.0
2012-05-04 10:50:00,32.48,32.49,32.45,32.49,66200.0,21.4948,21.5014,21.4749,21.5014,66200.0
2012-05-04 11:00:00,32.49,32.49,32.46,32.46,72200.0,21.5014,21.5014,21.4815,21.4815,72200.0
2012-05-04 11:10:00,32.46,32.46,32.41,32.44,53200.0,21.4815,21.4815,21.4484,21.4683,53200.0
2012-05-04 11:20:00,32.44,32.47,32.42,32.47,132600.0,21.4683,21.4881,21.455,21.4881,132600.0
2012-05-04 11:30:00,32.48,32.48,32.44,32.47,109400.0,21.4948,21.4948,21.4683,21.4881,109400.0
2012-05-04 11:40:00,32.48,32.52,32.47,32.52,78600.0,21.4948,21.5212,21.4881,21.5212,78600.0
2012-05-04 11:50:00,32.52,32.52,32.47,32.49,43600.0,21.5212,21.5212,21.4881,21.5014,43600.0
2012-05-04 12:00:00,32.49,32.5,32.49,32.49,51800.0,21.5014,21.508,21.5014,21.5014,51800.0
2012-05-04 12:10:00,32.5,32.53,32.49,32.5,84000.0,21.508,21.5278,21.5014,21.508,84000.0
2012-05-04 12:20:00,32.5,32.52,32.49,32.51,96200.0,21.508,21.5212,21.5014,21.5146,96200.0
2012-05-04 12:30:00,32.51,32.51,32.44,32.45,106400.0,21.5146,21.5146,21.4683,21.4749,106400.0
2012-05-04 12:40:00,32.45,32.49,32.45,32.47,43000.0,21.4749,21.5014,21.4749,21.4881,43000.0
2012-05-04 12:50:00,32.48,32.49,32.47,32.49,34800.0,21.4948,21.5014,21.4881,21.5014,34800.0
2012-05-04 13:00:00,32.49,32.51,32.49,32.49,38200.0,21.5014,21.5146,21.5014,21.5014,38200.0
2012-05-04 13:10:00,32.49,32.5,32.47,32.49,23200.0,21.5014,21.508,21.4881,21.5014,23200.0
2012-05-04 13:20:00,32.49,32.51,32.49,32.51,31400.0,21.5014,21.5146,21.5014,21.5146,31400.0
2012-05-04 13:30:00,32.51,32.52,32.5,32.52,27200.0,21.5146,21.5212,21.508,21.5212,27200.0
2012-05-04 13:40:00,32.52,32.54,32.5,32.5,20200.0,21.5212,21.5345,21.508,21.508,20200.0
2012-05-04 13:50:00,32.51,32.52,32.5,32.51,33400.0,21.5146,21.5212,21.508,21.5146,33400.0
2012-05-04 14:00:00,32.5,32.52,32.49,32.49,42400.0,21.508,21.5212,21.5014,21.5014,42400.0
2012-05-04 14:10:00,32.5,32.51,32.49,32.5,57400.0,21.508,21.5146,21.5014,21.508,57400.0
2012-05-04 14:20:00,32.5,32.5,32.49,32.49,36800.0,21.508,21.508,21.5014,21.5014,36800.0
2012-05-04 14:30:00,32.49,32.49,32.45,32.46,47800.0,21.5014,21.5014,21.4749,21.4815,47800.0
2012-05-04 14:40:00,32.46,32.5,32.45,32.49,68600.0,21.4815,21.508,21.4749,21.5014,68600.0
2012-05-04 14:50:00,32.49,32.51,32.47,32.51,71000.0,21.5014,21.5146,21.4881,21.5146,71000.0
2012-05-04 15:00:00,32.5,32.53,32.49,32.51,85400.0,21.508,21.5278,21.5014,21.5146,85400.0
2012-05-04 15:10:00,32.5,32.52,32.49,32.52,59600.0,21.508,21.5212,21.5014,21.5212,59600.0
2012-05-04 15:20:00,32.52,32.53,32.51,32.53,86400.0,21.5212,21.5278,21.5146,21.5278,86400.0
2012-05-04 15:30:00,32.53,32.56,32.52,32.53,87000.0,21.5278,21.5477,21.5212,21.5278,87000.0
2012-05-04 15:40:00,32.52,32.55,32.51,32.52,144800.0,21.5212,21.5411,21.5146,21.5212,144800.0
2012-05-04 15:50:00,32.52,32.53,32.47,32.48,242800.0,21.5212,21.5278,21.4881,21.4948,242800.0
2012-05-07 09:30:00,32.42,32.53,32.35,32.38,56200.0,21.455,21.5278,21.4087,21.4286,56200.0
2012-05-07 09:40:00,32.39,32.42,32.37,32.41,52200.0,21.4352,21.455,21.422,21.4484,52200.0
2012-05-07 09:50:00,32.41,32.49,32.39,32.49,52200.0,21.4484,21.5014,21.4352,21.5014,52200.0
2012-05-07 10:00:00,32.48,32.48,32.44,32.46,69000.0,21.4948,21.4948,21.4683,21.4815,69000.0
2012-05-07 10:10:00,32.46,32.47,32.41,32.43,69400.0,21.4815,21.4881,21.4484,21.4617,69400.0
2012-05-07 10:20:00,32.42,32.43,32.38,32.39,46800.0,21.455,21.4617,21.4286,21.4352,46800.0
2012-05-07 10:30:00,32.38,32.4,32.35,32.36,49800.0,21.4286,21.4418,21.4087,21.4153,49800.0
2012-05-07 10:40:00,32.36,32.44,32.36,32.43,57000.0,21.4153,21.4683,21.4153,21.4617,57000.0
2012-05-07 10:50:00,32.44,32.44,32.35,32.35,115000.0,21.4683,21.4683,21.4087,21.4087,115000.0
2012-05-07 11:00:00,32.35,32.4,32.35,32.38,46800.0,21.4087,21.4418,21.4087,21.4286,46800.0
2012-05-07 11:10:00,32.38,32.39,32.37,32.39,55200.0,21.4286,21.4352,21.422,21.4352,55200.0
2012-05-07 11:20:00,32.38,32.41,32.37,32.37,86400.0,21.4286,21.4484,21.422,21.422,86400.0
2012-05-07 11:30:00,32.38,32.41,32.37,32.41,30000.0,21.4286,21.4484,21.422,21.4484,30000.0
2012-05-07 11:40:00,32.4,32.46,32.4,32.46,48400.0,21.4418,21.4815,21.4418,21.4815,48400.0
2012-05-07 11:50:00,32.46,32.5,32.46,32.49,44200.0,21.4815,21.508,21.4815,21.5014,44200.0
2012-05-07 12:00:00,32.49,32.51,32.48,32.49,109600.0,21.5014,21.5146,21.4948,21.5014,109600.0
2012-05-07 12:10:00,32.49,32.51,32.49,32.5,50000.0,21.5014,21.5146,21.5014,21.508,50000.0
2012-05-07 12:20:00,32.49,32.51,32.48,32.51,72800.0,21.5014,21.5146,21.4948,21.5146,72800.0
2012-05-07 12:30:00,32.5,32.51,32.48,32.49,25800.0,21.508,21.5146,21.4948,21.5014,25800.0
2012-05-07 12:40:00,32.48,32.48,32.46,32.47,19200.0,21.4948,21.4948,21.4815,21.4881,19200.0
2012-05-07 12:50:00,32.47,32.48,32.45,32.46,24600.0,21.4881,21.4948,21.4749,21.4815,24600.0
2012-05-07 13:00:00,32.47,32.48,32.45,32.48,43000.0,21.4881,21.4948,21.4749,21.4948,43000.0
2012-05-07 13:10:00,32.47,32.51,32.46,32.49,76800.0,21.4881,21.5146,21.4815,21.5014,76800.0
2012-05-07 13:20:00,32.49,32.54,32.49,32.52,70800.0,21.5014,21.5345,21.5014,21.5212,70800.0
2012-05-07 13:30:00,32.52,32.53,32.5,32.51,46800.0,21.5212,21.5278,21.508,21.5146,46800.0
2012-05-07 13:40:00,32.52,32.52,32.49,32.49,156000.0,21.5212,21.5212,21.5014,21.5014,156000.0
2012-05-07 13:50:00,32.49,32.49,32.46,32.48,27200.0,21.5014,21.5014,21.4815,21.4948,27200.0
2012-05-07 14:00:00,32.49,32.5,32.46,32.47,35600.0,21.5014,21.508,21.4815,21.4881,35600.0
2012-05-07 14:10:00,32.46,32.48,32.46,32.47,26400.0,21.4815,21.4948,21.4815,21.4881,26400.0
2012-05-07 14:20:00,32.47,32.49,32.46,32.48,33000.0,21.4881,21.5014,21.4815,21.4948,33000.0
2012-05-07 14:30:00,32.48,32.51,32.48,32.51,73200.0,21.4948,21.5146,21.4948,21.5146,73200.0
2012-05-07 14:40:00,32.51,32.53,32.51,32.52,29600.0,21.5146,21.5278,21.5146,21.5212,29600.0
2012-05-07 14:50:00,32.52,32.55,32.51,32.55,37600.0,21.5212,21.5411,21.5146,21.5411,37600.0
2012-05-07 15:00:00,32.54,32.55,32.51,32.51,24400.0,21.5345,21.5411,21.5146,21.5146,24400.0
2012-05-07 15:10:00,32.51,32.54,32.51,32.52,34200.0,21.5146,21.5345,21.5146,21.5212,34200.0
2012-05-07 15:20:00,32.52,32.56,32.52,32.55,73400.0,21.5212,21.5477,21.5212,21.5411,73400.0
2012-05-07 15:30:00,32.55,32.58,32.54,32.56,94000.0,21.5411,21.5609,21.5345,21.5477,94000.0
2012-05-07 15:40:00,32.56,32.57,32.55,32.56,64600.0,21.5477,21.5543,21.5411,21.5477,64600.0
2012-05-07 15:50:00,32.56,32.56,32.48,32.52,154200.0,21.5477,21.5477,21.4948,21.5212,154200.0
2012-05-08 09:30:00,32.24,32.4,32.22,32.22,131800.0,21.3359,21.4418,21.3227,21.3227,131800.0
2012-05-08 09:40:00,32.22,32.38,32.18,32.34,71200.0,21.3227,21.4286,21.2962,21.4021,71200.0
2012-05-08 09:50:00,32.35,32.42,32.34,32.42,40800.0,21.4087,21.455,21.4021,21.455,40800.0
2012-05-08 10:00:00,32.41,32.45,32.37,32.41,61400.0,21.4484,21.4749,21.422,21.4484,61400.0
2012-05-08 10:10:00,32.4,32.46,32.38,32.38,57000.0,21.4418,21.4815,21.4286,21.4286,57000.0
2012-05-08 10:20:00,32.38,32.39,32.35,32.35,43200.0,21.4286,21.4352,21.4087,21.4087,43200.0
2012-05-08 10:30:00,32.34,32.35,32.32,32.34,25200.0,21.4021,21.4087,21.3889,21.4021,25200.0
2012-05-08 10:40:00,32.35,32.35,32.32,32.33,39200.0,21.4087,21.4087,21.3889,21.3955,39200.0
2012-05-08 10:50:00,32.33,32.35,32.32,32.34,50600.0,21.3955,21.4087,21.3889,21.4021,50600.0
2012-05-08 11:00:00,32.34,32.35,32.3,32.31,74600.0,21.4021,21.4087,21.3756,21.3822,74600.0
2012-05-08 11:10:00,32.32,32.32,32.27,32.3,36600.0,21.3889,21.3889,21.3558,21.3756,36600.0
2012-05-08 11:20:00,32.3,32.3,32.23,32.24,74800.0,21.3756,21.3756,21.3293,21.3359,74800.0
2012-05-08 11:30:00,32.24,32.28,32.23,32.27,65400.0,21.3359,21.3624,21.3293,21.3558,65400.0
2012-05-08 11:40:00,32.27,32.28,32.23,32.24,50200.0,21.3558,21.3624,21.3293,21.3359,50200.0
2012-05-08 11:50:00,32.25,32.27,32.24,32.24,60800.0,21.3425,21.3558,21.3359,21.3359,60800.0
2012-05-08 12:00:00,32.24,32.24,32.22,32.23,21600.0,21.3359,21.3359,21.3227,21.3293,21600.0
2012-05-08 12:10:00,32.22,32.26,32.22,32.26,108400.0,21.3227,21.3492,21.3227,21.3492,108400.0
2012-05-08 12:20:00,32.26,32.27,32.25,32.26,62200.0,21.3492,21.3558,21.3425,21.3492,62200.0
2012-05-08 12:30:00,32.25,32.26,32.24,32.26,39400.0,21.3425,21.3492,21.3359,21.3492,39400.0
2012-05-08 12:40:00,32.27,32.28,32.25,32.26,69800.0,21.3558,21.3624,21.3425,21.3492,69800.0
2012-05-08 12:50:00,32.26,32.27,32.23,32.23,23400.0,21.3492,21.3558,21.3293,21.3293,23400.0
2012-05-08 13:00:00,32.24,32.3,32.24,32.29,103600.0,21.3359,21.3756,21.3359,21.369,103600.0
2012-05-08 13:10:00,32.3,32.31,32.27,32.3,45800.0,21.3756,21.3822,21.3558,21.3756,45800.0
2012-05-08 13:20:00,32.3,32.31,32.25,32.3,87800.0,21.3756,21.3822,21.3425,21.3756,87800.0
2012-05-08 13:30:00,32.3,32.34,32.3,32.31,106000.0,21.3756,21.4021,21.3756,21.3822,106000.0
2012-05-08 13:40:00,32.31,32.31,32.29,32.3,44000.0,21.3822,21.3822,21.369,21.3756,44000.0
2012-05-08 13:50:00,32.31,32.31,32.27,32.3,59200.0,21.3822,21.3822,21.3558,21.3756,59200.0
2012-05-08 14:00:00,32.32,32.32,32.27,32.3,44200.0,21.3889,21.3889,21.3558,21.3756,44200.0
2012-05-08 14:10:00,32.29,32.29,32.24,32.26,70400.0,21.369,21.369,21.3359,21.3492,70400.0
2012-05-08 14:20:00,32.25,32.26,32.24,32.24,42000.0,21.3425,21.3492,21.3359,21.3359,42000.0
2012-05-08 14:30:00,32.24,32.26,32.22,32.22,123800.0,21.3359,21.3492,21.3227,21.3227,123800.0
2012-05-08 14:40:00,32.22,32.27,32.21,32.27,63000.0,21.3227,21.3558,21.3161,21.3558,63000.0
2012-05-08 14:50:00,32.27,32.33,32.27,32.27,139200.0,21.3558,21.3955,21.3558,21.3558,139200.0
2012-05-08 15:00:00,32.27,32.29,32.24,32.26,151800.0,21.3558,21.369,21.3359,21.3492,151800.0
2012-05-08 15:10:00,32.27,32.33,32.26,32.33,136800.0,21.3558,21.3955,21.3492,21.3955,136800.0
2012-05-08 15:20:00,32.33,32.34,32.28,32.32,173000.0,21.3955,21.4021,21.3624,21.3889,173000.0
2012-05-08 15:30:00,32.32,32.38,32.3,32.35,98200.0,21.3889,21.4286,21.3756,21.4087,98200.0
2012-05-08 15:40:00,32.35,32.38,32.31,32.36,152600.0,21.4087,21.4286,21.3822,21.4153,152600.0
2012-05-08 15:50:00,32.37,32.42,32.36,32.38,192400.0,21.422,21.455,21.4153,21.4286,192400.0
2012-05-09 09:30:00,32.13,32.21,32.05,32.12,62800.0,21.2631,21.3161,21.2102,21.2565,62800.0
2012-05-09 09:40:00,32.13,32.13,32.02,32.02,35200.0,21.2631,21.2631,21.1903,21.1903,35200.0
2012-05-09 09:50:00,32.02,32.04,31.98,32.01,40000.0,21.1903,21.2036,21.1639,21.1837,40000.0
2012-05-09 10:00:00,32.01,32.13,32.01,32.06,44800.0,21.1837,21.2631,21.1837,21.2168,44800.0
2012-05-09 10:10:00,32.06,32.08,32.01,32.02,51200.0,21.2168,21.23,21.1837,21.1903,51200.0
2012-05-09 10:20:00,32.02,32.08,32.01,32.07,147200.0,21.1903,21.23,21.1837,21.2234,147200.0
2012-05-09 10:30:00,32.08,32.14,32.07,32.13,53400.0,21.23,21.2697,21.2234,21.2631,53400.0
2012-05-09 10:40:00,32.13,32.17,32.11,32.12,58000.0,21.2631,21.2896,21.2499,21.2565,58000.0
2012-05-09 10:50:00,32.12,32.13,32.07,32.07,46200.0,21.2565,21.2631,21.2234,21.2234,46200.0
2012-05-09 11:00:00,32.07,32.1,32.03,32.08,101400.0,21.2234,21.2433,21.1969,21.23,101400.0
2012-05-09 11:10:00,32.09,32.18,32.07,32.16,97600.0,21.2367,21.2962,21.2234,21.283,97600.0
2012-05-09 11:20:00,32.17,32.23,32.16,32.19,53800.0,21.2896,21.3293,21.283,21.3028,53800.0
2012-05-09 11:30:00,32.19,32.24,32.13,32.23,44600.0,21.3028,21.3359,21.2631,21.3293,44600.0
2012-05-09 11:40:00,32.24,32.24,32.17,32.18,75000.0,21.3359,21.3359,21.2896,21.2962,75000.0
2012-05-09 11:50:00,32.18,32.19,32.15,32.15,25600.0,21.2962,21.3028,21.2764,21.2764,25600.0
2012-05-09 12:00:00,32.15,32.17,32.14,32.14,61800.0,21.2764,21.2896,21.2697,21.2697,61800.0
2012-05-09 12:10:00,32.13,32.16,32.1,32.12,136600.0,21.2631,21.283,21.2433,21.2565,136600.0
2012-05-09 12:20:00,32.12,32.13,32.1,32.11,100600.0,21.2565,21.2631,21.2433,21.2499,100600.0
2012-05-09 12:30:00,32.1,32.1,32.04,32.06,55800.0,21.2433,21.2433,21.2036,21.2168,55800.0
2012-05-09 12:40:00,32.06,32.09,32.02,32.08,64200.0,21.2168,21.2367,21.1903,21.23,64200.0
2012-05-09 12:50:00,32.08,32.14,32.07,32.14,36000.0,21.23,21.2697,21.2234,21.2697,36000.0
2012-05-09 13:00:00,32.13,32.22,32.13,32.15,124000.0,21.2631,21.3227,21.2631,21.2764,124000.0
2012-05-09 13:10:00,32.14,32.18,32.14,32.17,64000.0,21.2697,21.2962,21.2697,21.2896,64000.0
2012-05-09 13:20:00,32.17,32.24,32.17,32.22,64000.0,21.2896,21.3359,21.2896,21.3227,64000.0
2012-05-09 13:30:00,32.22,32.29,32.22,32.26,56400.0,21.3227,21.369,21.3227,21.3492,56400.0
2012-05-09 13:40:00,32.26,32.3,32.26,32.3,29000.0,21.3492,21.3756,21.3492,21.3756,29000.0
2012-05-09 13:50:00,32.3,32.35,32.28,32.33,153800.0,21.3756,21.4087,21.3624,21.3955,153800.0
2012-05-09 14:00:00,32.34,32.35,32.3,32.32,143000.0,21.4021,21.4087,21.3756,21.3889,143000.0
2012-05-09 14:10:00,32.32,32.35,32.3,32.33,106800.0,21.3889,21.4087,21.3756,21.3955,106800.0
2012-05-09 14:20:00,32.33,32.35,32.3,32.33,261200.0,21.3955,21.4087,21.3756,21.3955,261200.0
2012-05-09 14:30:00,32.33,32.34,32.3,32.3,123600.0,21.3955,21.4021,21.3756,21.3756,123600.0
2012-05-09 14:40:00,32.3,32.32,32.26,32.27,108600.0,21.3756,21.3889,21.3492,21.3558,108600.0
2012-05-09 14:50:00,32.27,32.29,32.2,32.21,70600.0,21.3558,21.369,21.3095,21.3161,70600.0
2012-05-09 15:00:00,32.21,32.22,32.16,32.17,84800.0,21.3161,21.3227,21.283,21.2896,84800.0
2012-05-09 15:10:00,32.16,32.21,32.15,32.18,113000.0,21.283,21.3161,21.2764,21.2962,113000.0
2012-05-09 15:20:00,32.19,32.24,32.17,32.21,78800.0,21.3028,21.3359,21.2896,21.3161,78800.0
2012-05-09 15:30:00,32.21,32.23,32.16,32.18,157600.0,21.3161,21.3293,21.283,21.2962,157600.0
2012-05-09 15:40:00,32.18,32.23,32.14,32.15,190000.0,21.2962,21.3293,21.2697,21.2764,190000.0
2012-05-09 15:50:00,32.16,32.16,32.08,32.1,369200.0,21.283,21.283,21.23,21.2433,369200.0
2012-05-10 09:30:00,32.25,32.32,32.15,32.27,75000.0,21.3425,21.3889,21.2764,21.3558,75000.0
2012-05-10 09:40:00,32.29,32.35,32.23,32.31,153600.0,21.369,21.4087,21.3293,21.3822,153600.0
2012-05-10 09:50:00,32.31,32.33,32.27,32.28,35200.0,21.3822,21.3955,21.3558,21.3624,35200.0
2012-05-10 10:00:00,32.27,32.31,32.25,32.31,122400.0,21.3558,21.3822,21.3425,21.3822,122400.0
2012-05-10 10:10:00,32.31,32.35,32.28,32.33,53600.0,21.3822,21.4087,21.3624,21.3955,53600.0
2012-05-10 10:20:00,32.33,32.36,32.27,32.29,53200.0,21.3955,21.4153,21.3558,21.369,53200.0
2012-05-10 10:30:00,32.28,32.35,32.28,32.34,98600.0,21.3624,21.4087,21.3624,21.4021,98600.0
2012-05-10 10:40:00,32.34,32.35,32.31,32.32,159400.0,21.4021,21.4087,21.3822,21.3889,159400.0
2012-05-10 10:50:00,32.32,32.33,32.29,32.31,108000.0,21.3889,21.3955,21.369,21.3822,108000.0
2012-05-10 11:00:00,32.31,32.32,32.27,32.29,44800.0,21.3822,21.3889,21.3558,21.369,44800.0
2012-05-10 11:10:00,32.3,32.31,32.27,32.3,56200.0,21.3756,21.3822,21.3558,21.3756,56200.0
2012-05-10 11:20:00,32.31,32.38,32.3,32.37,64000.0,21.3822,21.4286,21.3756,21.422,64000.0
2012-05-10 11:30:00,32.37,32.45,32.35,32.44,79200.0,21.422,21.4749,21.4087,21.4683,79200.0
2012-05-10 11:40:00,32.44,32.45,32.38,32.38,113800.0,21.4683,21.4749,21.4286,21.4286,113800.0
2012-05-10 11:50:00,32.39,32.47,32.38,32.46,81200.0,21.4352,21.4881,21.4286,21.4815,81200.0
2012-05-10 12:00:00,32.46,32.46,32.41,32.46,90200.0,21.4815,21.4815,21.4484,21.4815,90200.0
2012-05-10 12:10:00,32.46,32.5,32.42,32.49,193000.0,21.4815,21.508,21.455,21.5014,193000.0
2012-05-10 12:20:00,32.49,32.5,32.47,32.49,92800.0,21.5014,21.508,21.4881,21.5014,92800.0
2012-05-10 12:30:00,32.49,32.53,32.48,32.52,71800.0,21.5014,21.5278,21.4948,21.5212,71800.0
2012-05-10 12:40:00,32.52,32.56,32.5,32.53,64200.0,21.5212,21.5477,21.508,21.5278,64200.0
2012-05-10 12:50:00,32.54,32.58,32.53,32.55,70200.0,21.5345,21.5609,21.5278,21.5411,70200.0
2012-05-10 13:00:00,32.55,32.57,32.52,32.57,58800.0,21.5411,21.5543,21.5212,21.5543,58800.0
2012-05-10 13:10:00,32.57,32.57,32.52,32.54,138800.0,21.5543,21.5543,21.5212,21.5345,138800.0
2012-05-10 13:20:00,32.54,32.56,32.52,32.54,35600.0,21.5345,21.5477,21.5212,21.5345,35600.0
2012-05-10 13:30:00,32.54,32.58,32.54,32.56,18000.0,21.5345,21.5609,21.5345,21.5477,18000.0
2012-05-10 13:40:00,32.56,32.58,32.54,32.57,26800.0,21.5477,21.5609,21.5345,21.5543,26800.0
2012-05-10 13:50:00,32.57,32.61,32.56,32.56,32400.0,21.5543,21.5808,21.5477,21.5477,32400.0
2012-05-10 14:00:00,32.55,32.59,32.55,32.59,44000.0,21.5411,21.5675,21.5411,21.5675,44000.0
2012-05-10 14:10:00,32.59,32.61,32.56,32.57,90800.0,21.5675,21.5808,21.5477,21.5543,90800.0
2012-05-10 14:20:00,32.57,32.6,32.55,32.6,65400.0,21.5543,21.5742,21.5411,21.5742,65400.0
2012-05-10 14:30:00,32.6,32.62,32.57,32.58,43600.0,21.5742,21.5874,21.5543,21.5609,43600.0
2012-05-10 14:40:00,32.57,32.59,32.55,32.56,91400.0,21.5543,21.5675,21.5411,21.5477,91400.0
2012-05-10 14:50:00,32.56,32.59,32.54,32.56,94400.0,21.5477,21.5675,21.5345,21.5477,94400.0
2012-05-10 15:00:00,32.56,32.57,32.52,32.52,59400.0,21.5477,21.5543,21.5212,21.5212,59400.0
2012-05-10 15:10:00,32.52,32.59,32.52,32.57,91400.0,21.5212,21.5675,21.5212,21.5543,91400.0
2012-05-10 15:20:00,32.57,32.58,32.52,32.55,158800.0,21.5543,21.5609,21.5212,21.5411,158800.0
2012-05-10 15:30:00,32.55,32.57,32.54,32.56,61400.0,21.5411,21.5543,21.5345,21.5477,61400.0
2012-05-10 15:40:00,32.56,32.58,32.49,32.52,91200.0,21.5477,21.5609,21.5014,21.5212,91200.0
2012-05-10 15:50:00,32.51,32.52,32.43,32.49,151600.0,21.5146,21.5212,21.4617,21.5014,151600.0
2012-05-11 09:30:00,32.36,32.52,32.35,32.48,42200.0,21.4153,21.5212,21.4087,21.4948,42200.0
2012-05-11 09:40:00,32.48,32.51,32.4,32.41,36600.0,21.4948,21.5146,21.4418,21.4484,36600.0
2012-05-11 09:50:00,32.41,32.51,32.41,32.48,32000.0,21.4484,21.5146,21.4484,21.4948,32000.0
2012-05-11 10:00:00,32.5,32.52,32.46,32.47,108800.0,21.508,21.5212,21.4815,21.4881,108800.0
2012-05-11 10:10:00,32.46,32.49,32.43,32.46,79000.0,21.4815,21.5014,21.4617,21.4815,79000.0
2012-05-11 10:20:00,32.46,32.48,32.42,32.43,96800.0,21.4815,21.4948,21.455,21.4617,96800.0
2012-05-11 10:30:00,32.42,32.45,32.4,32.41,107600.0,21.455,21.4749,21.4418,21.4484,107600.0
2012-05-11 10:40:00,32.41,32.48,32.4,32.43,65800.0,21.4484,21.4948,21.4418,21.4617,65800.0
2012-05-11 10:50:00,32.43,32.48,32.42,32.45,40400.0,21.4617,21.4948,21.455,21.4749,40400.0
2012-05-11 11:00:00,32.45,32.49,32.44,32.49,113000.0,21.4749,21.5014,21.4683,21.5014,113000.0
2012-05-11 11:10:00,32.49,32.52,32.49,32.51,144000.0,21.5014,21.5212,21.5014,21.5146,144000.0
2012-05-11 11:20:00,32.52,32.53,32.49,32.49,72200.0,21.5212,21.5278,21.5014,21.5014,72200.0
2012-05-11 11:30:00,32.51,32.52,32.49,32.5,68000.0,21.5146,21.5212,21.5014,21.508,68000.0
2012-05-11 11:40:00,32.51,32.51,32.44,32.48,28000.0,21.5146,21.5146,21.4683,21.4948,28000.0
2012-05-11 11:50:00,32.48,32.49,32.46,32.46,73800.0,21.4948,21.5014,21.4815,21.4815,73800.0
2012-05-11 12:00:00,32.47,32.51,32.45,32.51,98000.0,21.4881,21.5146,21.4749,21.5146,98000.0
2012-05-11 12:10:00,32.51,32.52,32.48,32.48,40400.0,21.5146,21.5212,21.4948,21.4948,40400.0
2012-05-11 12:20:00,32.49,32.51,32.47,32.49,16600.0,21.5014,21.5146,21.4881,21.5014,16600.0
2012-05-11 12:30:00,32.5,32.52,32.49,32.52,12600.0,21.508,21.5212,21.5014,21.5212,12600.0
2012-05-11 12:40:00,32.52,32.55,32.52,32.54,27400.0,21.5212,21.5411,21.5212,21.5345,27400.0
2012-05-11 12:50:00,32.55,32.57,32.49,32.54,62800.0,21.5411,21.5543,21.5014,21.5345,62800.0
2012-05-11 13:00:00,32.54,32.55,32.49,32.51,98800.0,21.5345,21.5411,21.5014,21.5146,98800.0
2012-05-11 13:10:00,32.51,32.52,32.5,32.52,11600.0,21.5146,21.5212,21.508,21.5212,11600.0
2012-05-11 13:20:00,32.53,32.54,32.49,32.49,45600.0,21.5278,21.5345,21.5014,21.5014,45600.0
2012-05-11 13:30:00,32.5,32.54,32.5,32.51,131800.0,21.508,21.5345,21.508,21.5146,131800.0
2012-05-11 13:40:00,32.5,32.53,32.5,32.53,20400.0,21.508,21.5278,21.508,21.5278,20400.0
2012-05-11 13:50:00,32.53,32.55,32.52,32.55,25000.0,21.5278,21.5411,21.5212,21.5411,25000.0
2012-05-11 14:00:00,32.55,32.56,32.51,32.52,29800.0,21.5411,21.5477,21.5146,21.5212,29800.0
2012-05-11 14:10:00,32.52,32.58,32.52,32.56,27800.0,21.5212,21.5609,21.5212,21.5477,27800.0
2012-05-11 14:20:00,32.55,32.57,32.53,32.55,72200.0,21.5411,21.5543,21.5278,21.5411,72200.0
2012-05-11 14:30:00,32.55,32.55,32.48,32.49,45400.0,21.5411,21.5411,21.4948,21.5014,45400.0
2012-05-11 14:40:00,32.49,32.52,32.49,32.51,78000.0,21.5014,21.5212,21.5014,21.5146,78000.0
2012-05-11 14:50:00,32.5,32.5,32.47,32.48,12400.0,21.508,21.508,21.4881,21.4948,12400.0
2012-05-11 15:00:00,32.48,32.48,32.42,32.44,54600.0,21.4948,21.4948,21.455,21.4683,54600.0
2012-05-11 15:10:00,32.44,32.48,32.44,32.47,31000.0,21.4683,21.4948,21.4683,21.4881,31000.0
2012-05-11 15:20:00,32.47,32.48,32.46,32.47,37400.0,21.4881,21.4948,21.4815,21.4881,37400.0
2012-05-11 15:30:00,32.47,32.49,32.46,32.48,92200.0,21.4881,21.5014,21.4815,21.4948,92200.0
2012-05-11 15:40:00,32.48,32.48,32.44,32.47,64800.0,21.4948,21.4948,21.4683,21.4881,64800.0
2012-05-11 15:50:00,32.47,32.47,32.42,32.45,116200.0,21.4881,21.4881,21.455,21.4749,116200.0
2012-05-14 09:30:00,32.21,32.35,32.19,32.27,52800.0,21.3161,21.4087,21.3028,21.3558,52800.0
2012-05-14 09:40:00,32.26,32.26,32.19,32.21,186800.0,21.3492,21.3492,21.3028,21.3161,186800.0
2012-05-14 09:50:00,32.22,32.27,32.22,32.26,56600.0,21.3227,21.3558,21.3227,21.3492,56600.0
2012-05-14 10:00:00,32.24,32.26,32.21,32.21,56600.0,21.3359,21.3492,21.3161,21.3161,56600.0
2012-05-14 10:10:00,32.21,32.21,32.13,32.13,40400.0,21.3161,21.3161,21.2631,21.2631,40400.0
2012-05-14 10:20:00,32.13,32.15,32.09,32.1,38800.0,21.2631,21.2764,21.2367,21.2433,38800.0
2012-05-14 10:30:00,32.1,32.19,32.1,32.19,76400.0,21.2433,21.3028,21.2433,21.3028,76400.0
2012-05-14 10:40:00,32.19,32.24,32.19,32.23,84800.0,21.3028,21.3359,21.3028,21.3293,84800.0
2012-05-14 10:50:00,32.23,32.32,32.22,32.31,28200.0,21.3293,21.3889,21.3227,21.3822,28200.0
2012-05-14 11:00:00,32.3,32.31,32.25,32.26,51000.0,21.3756,21.3822,21.3425,21.3492,51000.0
2012-05-14 11:10:00,32.26,32.32,32.25,32.31,20400.0,21.3492,21.3889,21.3425,21.3822,20400.0
2012-05-14 11:20:00,32.31,32.43,32.31,32.43,54600.0,21.3822,21.4617,21.3822,21.4617,54600.0
2012-05-14 11:30:00,32.43,32.47,32.43,32.44,43600.0,21.4617,21.4881,21.4617,21.4683,43600.0
2012-05-14 11:40:00,32.44,32.44,32.39,32.41,69000.0,21.4683,21.4683,21.4352,21.4484,69000.0
2012-05-14 11:50:00,32.4,32.41,32.38,32.4,16800.0,21.4418,21.4484,21.4286,21.4418,16800.0
2012-05-14 12:00:00,32.4,32.41,32.38,32.4,10600.0,21.4418,21.4484,21.4286,21.4418,10600.0
2012-05-14 12:10:00,32.4,32.42,32.38,32.4,46000.0,21.4418,21.455,21.4286,21.4418,46000.0
2012-05-14 12:20:00,32.38,32.4,32.37,32.37,9000.0,21.4286,21.4418,21.422,21.422,9000.0
2012-05-14 12:30:00,32.38,32.45,32.37,32.44,22800.0,21.4286,21.4749,21.422,21.4683,22800.0
2012-05-14 12:40:00,32.44,32.45,32.43,32.43,9800.0,21.4683,21.4749,21.4617,21.4617,9800.0
2012-05-14 12:50:00,32.42,32.44,32.41,32.42,14400.0,21.455,21.4683,21.4484,21.455,14400.0
2012-05-14 13:00:00,32.42,32.45,32.42,32.45,14800.0,21.455,21.4749,21.455,21.4749,14800.0
2012-05-14 13:10:00,32.45,32.49,32.43,32.45,51000.0,21.4749,21.5014,21.4617,21.4749,51000.0
2012-05-14 13:20:00,32.45,32.45,32.42,32.44,38600.0,21.4749,21.4749,21.455,21.4683,38600.0
2012-05-14 13:30:00,32.43,32.49,32.42,32.49,12600.0,21.4617,21.5014,21.455,21.5014,12600.0
2012-05-14 13:40:00,32.49,32.51,32.48,32.51,15000.0,21.5014,21.5146,21.4948,21.5146,15000.0
2012-05-14 13:50:00,32.51,32.55,32.5,32.53,26400.0,21.5146,21.5411,21.508,21.5278,26400.0
2012-05-14 14:00:00,32.52,32.56,32.51,32.52,64400.0,21.5212,21.5477,21.5146,21.5212,64400.0
2012-05-14 14:10:00,32.52,32.53,32.49,32.49,16200.0,21.5212,21.5278,21.5014,21.5014,16200.0
2012-05-14 14:20:00,32.48,32.49,32.46,32.48,23400.0,21.4948,21.5014,21.4815,21.4948,23400.0
2012-05-14 14:30:00,32.47,32.49,32.45,32.47,37600.0,21.4881,21.5014,21.4749,21.4881,37600.0
2012-05-14 14:40:00,32.46,32.48,32.43,32.44,29200.0,21.4815,21.4948,21.4617,21.4683,29200.0
2012-05-14 14:50:00,32.44,32.46,32.44,32.45,53800.0,21.4683,21.4815,21.4683,21.4749,53800.0
2012-05-14 15:00:00,32.45,32.46,32.38,32.4,40600.0,21.4749,21.4815,21.4286,21.4418,40600.0
2012-05-14 15:10:00,32.41,32.42,32.38,32.38,33600.0,21.4484,21.455,21.4286,21.4286,33600.0
2012-05-14 15:20:00,32.38,32.38,32.34,32.34,56000.0,21.4286,21.4286,21.4021,21.4021,56000.0
2012-05-14 15:30:00,32.34,32.37,32.34,32.36,67400.0,21.4021,21.422,21.4021,21.4153,67400.0
2012-05-14 15:40:00,32.36,32.4,32.35,32.4,113000.0,21.4153,21.4418,21.4087,21.4418,113000.0
2012-05-14 15:50:00,32.39,32.4,32.35,32.37,146000.0,21.4352,21.4418,21.4087,21.422,146000.0
2012-05-15 09:30:00,32.35,32.35,32.17,32.21,121400.0,21.4087,21.4087,21.2896,21.3161,121400.0
2012-05-15 09:40:00,32.21,32.28,32.19,32.21,57800.0,21.3161,21.3624,21.3028,21.3161,57800.0
2012-05-15 09:50:00,32.21,32.27,32.21,32.22,36800.0,21.3161,21.3558,21.3161,21.3227,36800.0
2012-05-15 10:00:00,32.23,32.27,32.2,32.24,86800.0,21.3293,21.3558,21.3095,21.3359,86800.0
2012-05-15 10:10:00,32.24,32.25,32.21,32.23,83800.0,21.3359,21.3425,21.3161,21.3293,83800.0
2012-05-15 10:20:00,32.23,32.32,32.22,32.32,65200.0,21.3293,21.3889,21.3227,21.3889,65200.0
2012-05-15 10:30:00,32.33,32.33,32.26,32.26,26400.0,21.3955,21.3955,21.3492,21.3492,26400.0
2012-05-15 10:40:00,32.26,32.26,32.2,32.21,90800.0,21.3492,21.3492,21.3095,21.3161,90800.0
2012-05-15 10:50:00,32.2,32.21,32.16,32.16,69600.0,21.3095,21.3161,21.283,21.283,69600.0
2012-05-15 11:00:00,32.16,32.18,32.13,32.15,24400.0,21.283,21.2962,21.2631,21.2764,24400.0
2012-05-15 11:10:00,32.15,32.15,32.07,32.08,50000.0,21.2764,21.2764,21.2234,21.23,50000.0
2012-05-15 11:20:00,32.08,32.17,32.08,32.16,164000.0,21.23,21.2896,21.23,21.283,164000.0
2012-05-15 11:30:00,32.17,32.24,32.17,32.24,42800.0,21.2896,21.3359,21.2896,21.3359,42800.0
2012-05-15 11:40:00,32.24,32.33,32.23,32.33,74800.0,21.3359,21.3955,21.3293,21.3955,74800.0
2012-05-15 11:50:00,32.33,32.35,32.31,32.35,29600.0,21.3955,21.4087,21.3822,21.4087,29600.0
2012-05-15 12:00:00,32.35,32.35,32.29,32.34,23600.0,21.4087,21.4087,21.369,21.4021,23600.0
2012-05-15 12:10:00,32.33,32.34,32.28,32.3,82000.0,21.3955,21.4021,21.3624,21.3756,82000.0
2012-05-15 12:20:00,32.29,32.3,32.27,32.28,47400.0,21.369,21.3756,21.3558,21.3624,47400.0
2012-05-15 12:30:00,32.28,32.29,32.24,32.24,12600.0,21.3624,21.369,21.3359,21.3359,12600.0
2012-05-15 12:40:00,32.23,32.24,32.2,32.21,12800.0,21.3293,21.3359,21.3095,21.3161,12800.0
2012-05-15 12:50:00,32.2,32.2,32.14,32.15,16200.0,21.3095,21.3095,21.2697,21.2764,16200.0
2012-05-15 13:00:00,32.15,32.19,32.13,32.19,40800.0,21.2764,21.3028,21.2631,21.3028,40800.0
2012-05-15 13:10:00,32.19,32.21,32.16,32.17,58200.0,21.3028,21.3161,21.283,21.2896,58200.0
2012-05-15 13:20:00,32.17,32.18,32.14,32.15,79800.0,21.2896,21.2962,21.2697,21.2764,79800.0
2012-05-15 13:30:00,32.14,32.15,32.1,32.12,36400.0,21.2697,21.2764,21.2433,21.2565,36400.0
2012-05-15 13:40:00,32.13,32.15,32.1,32.12,29400.0,21.2631,21.2764,21.2433,21.2565,29400.0
2012-05-15 13:50:00,32.11,32.13,32.07,32.08,19200.0,21.2499,21.2631,21.2234,21.23,19200.0
2012-05-15 14:00:00,32.08,32.12,32.08,32.09,81600.0,21.23,21.2565,21.23,21.2367,81600.0
2012-05-15 14:10:00,32.09,32.12,32.07,32.08,66200.0,21.2367,21.2565,21.2234,21.23,66200.0
2012-05-15 14:20:00,32.09,32.1,32.08,32.1,26200.0,21.2367,21.2433,21.23,21.2433,26200.0
2012-05-15 14:30:00,32.1,32.12,32.07,32.08,15800.0,21.2433,21.2565,21.2234,21.23,15800.0
2012-05-15 14:40:00,32.08,32.09,32.06,32.09,23000.0,21.23,21.2367,21.2168,21.2367,23000.0
2012-05-15 14:50:00,32.09,32.09,32.05,32.09,21600.0,21.2367,21.2367,21.2102,21.2367,21600.0
2012-05-15 15:00:00,32.09,32.09,32.02,32.02,46600.0,21.2367,21.2367,21.1903,21.1903,46600.0
2012-05-15 15:10:00,32.02,32.07,31.98,32.02,80400.0,21.1903,21.2234,21.1639,21.1903,80400.0
2012-05-15 15:20:00,32.04,32.08,32.02,32.03,71000.0,21.2036,21.23,21.1903,21.1969,71000.0
2012-05-15 15:30:00,32.03,32.12,32.03,32.12,64200.0,21.1969,21.2565,21.1969,21.2565,64200.0
2012-05-15 15:40:00,32.12,32.19,32.1,32.13,149800.0,21.2565,21.3028,21.2433,21.2631,149800.0
2012-05-15 15:50:00,32.14,32.16,32.09,32.12,177600.0,21.2697,21.283,21.2367,21.2565,177600.0
2012-05-16 09:30:00,32.17,32.22,32.12,32.13,53000.0,21.2896,21.3227,21.2565,21.2631,53000.0
2012-05-16 09:40:00,32.12,32.13,32.05,32.11,87600.0,21.2565,21.2631,21.2102,21.2499,87600.0
2012-05-16 09:50:00,32.1,32.13,32.07,32.07,54400.0,21.2433,21.2631,21.2234,21.2234,54400.0
2012-05-16 10:00:00,32.07,32.08,31.99,31.99,55800.0,21.2234,21.23,21.1705,21.1705,55800.0
2012-05-16 10:10:00,31.99,32.01,31.97,32.0,29000.0,21.1705,21.1837,21.1572,21.1771,29000.0
2012-05-16 10:20:00,32.01,32.05,32.01,32.03,38400.0,21.1837,21.2102,21.1837,21.1969,38400.0
2012-05-16 10:30:00,32.02,32.05,32.02,32.02,44600.0,21.1903,21.2102,21.1903,21.1903,44600.0
2012-05-16 10:40:00,32.02,32.07,32.0,32.05,33200.0,21.1903,21.2234,21.1771,21.2102,33200.0
2012-05-16 10:50:00,32.06,32.06,32.0,32.02,27200.0,21.2168,21.2168,21.1771,21.1903,27200.0
2012-05-16 11:00:00,32.02,32.02,31.91,31.94,56400.0,21.1903,21.1903,21.1175,21.1374,56400.0
2012-05-16 11:10:00,31.94,32.0,31.94,31.96,67400.0,21.1374,21.1771,21.1374,21.1506,67400.0
2012-05-16 11:20:00,31.96,31.96,31.89,31.9,49400.0,21.1506,21.1506,21.1043,21.1109,49400.0
2012-05-16 11:30:00,31.9,31.93,31.88,31.91,59000.0,21.1109,21.1308,21.0977,21.1175,59000.0
2012-05-16 11:40:00,31.9,31.95,31.88,31.94,48800.0,21.1109,21.144,21.0977,21.1374,48800.0
2012-05-16 11:50:00,31.95,32.03,31.94,32.02,27400.0,21.144,21.1969,21.1374,21.1903,27400.0
2012-05-16 12:00:00,32.02,32.02,31.97,31.98,66800.0,21.1903,21.1903,21.1572,21.1639,66800.0
2012-05-16 12:10:00,31.98,31.99,31.95,31.96,62400.0,21.1639,21.1705,21.144,21.1506,62400.0
2012-05-16 12:20:00,31.96,31.96,31.89,31.9,49200.0,21.1506,21.1506,21.1043,21.1109,49200.0
2012-05-16 12:30:00,31.9,31.96,31.9,31.93,46800.0,21.1109,21.1506,21.1109,21.1308,46800.0
2012-05-16 12:40:00,31.93,31.93,31.9,31.91,42800.0,21.1308,21.1308,21.1109,21.1175,42800.0
2012-05-16 12:50:00,31.9,31.93,31.89,31.92,26200.0,21.1109,21.1308,21.1043,21.1242,26200.0
2012-05-16 13:00:00,31.92,31.93,31.9,31.93,32000.0,21.1242,21.1308,21.1109,21.1308,32000.0
2012-05-16 13:10:00,31.93,31.97,31.92,31.97,48200.0,21.1308,21.1572,21.1242,21.1572,48200.0
2012-05-16 13:20:00,31.96,31.99,31.93,31.96,36800.0,21.1506,21.1705,21.1308,21.1506,36800.0
2012-05-16 13:30:00,31.97,31.97,31.93,31.96,86600.0,21.1572,21.1572,21.1308,21.1506,86600.0
2012-05-16 13:40:00,31.97,32.0,31.95,32.0,39600.0,21.1572,21.1771,21.144,21.1771,39600.0
2012-05-16 13:50:00,31.99,32.01,31.98,32.01,38800.0,21.1705,21.1837,21.1639,21.1837,38800.0
2012-05-16 14:00:00,32.01,32.05,31.98,31.99,52200.0,21.1837,21.2102,21.1639,21.1705,52200.0
2012-05-16 14:10:00,31.99,32.0,31.95,32.0,33600.0,21.1705,21.1771,21.144,21.1771,33600.0
2012-05-16 14:20:00,32.0,32.02,31.98,31.99,31200.0,21.1771,21.1903,21.1639,21.1705,31200.0
2012-05-16 14:30:00,31.99,32.0,31.93,31.96,61000.0,21.1705,21.1771,21.1308,21.1506,61000.0
2012-05-16 14:40:00,31.95,32.0,31.92,32.0,37200.0,21.144,21.1771,21.1242,21.1771,37200.0
2012-05-16 14:50:00,32.0,32.03,31.99,32.0,43400.0,21.1771,21.1969,21.1705,21.1771,43400.0
2012-05-16 15:00:00,32.0,32.01,31.96,31.97,49000.0,21.1771,21.1837,21.1506,21.1572,49000.0
2012-05-16 15:10:00,31.96,31.96,31.92,31.95,41400.0,21.1506,21.1506,21.1242,21.144,41400.0
2012-05-16 15:20:00,31.94,31.97,31.93,31.95,37200.0,21.1374,21.1572,21.1308,21.144,37200.0
2012-05-16 15:30:00,31.95,32.02,31.95,31.99,43200.0,21.144,21.1903,21.144,21.1705,43200.0
2012-05-16 15:40:00,31.99,32.02,31.98,32.0,72600.0,21.1705,21.1903,21.1639,21.1771,72600.0
2012-05-16 15:50:00,32.0,32.01,31.96,31.96,126000.0,21.1771,21.1837,21.1506,21.1506,126000.0
2012-05-17 09:30:00,32.01,32.08,31.9,31.93,35800.0,21.1837,21.23,21.1109,21.1308,35800.0
2012-05-17 09:40:00,31.93,31.96,31.85,31.92,52200.0,21.1308,21.1506,21.0778,21.1242,52200.0
2012-05-17 09:50:00,31.9,31.99,31.9,31.98,131600.0,21.1109,21.1705,21.1109,21.1639,131600.0
2012-05-17 10:00:00,31.96,31.98,31.86,31.98,125600.0,21.1506,21.1639,21.0844,21.1639,125600.0
2012-05-17 10:10:00,31.97,31.99,31.93,31.95,25600.0,21.1572,21.1705,21.1308,21.144,25600.0
2012-05-17 10:20:00,31.96,31.97,31.9,31.94,35000.0,21.1506,21.1572,21.1109,21.1374,35000.0
2012-05-17 10:30:00,31.93,31.98,31.92,31.97,35000.0,21.1308,21.1639,21.1242,21.1572,35000.0
2012-05-17 10:40:00,31.96,32.0,31.96,31.97,38400.0,21.1506,21.1771,21.1506,21.1572,38400.0
2012-05-17 10:50:00,31.97,32.02,31.96,31.99,29600.0,21.1572,21.1903,21.1506,21.1705,29600.0
2012-05-17 11:00:00,31.99,32.03,31.99,32.02,61400.0,21.1705,21.1969,21.1705,21.1903,61400.0
2012-05-17 11:10:00,32.02,32.02,31.97,31.98,72000.0,21.1903,21.1903,21.1572,21.1639,72000.0
2012-05-17 11:20:00,31.97,31.97,31.93,31.95,24000.0,21.1572,21.1572,21.1308,21.144,24000.0
2012-05-17 11:30:00,31.94,31.96,31.91,31.93,64200.0,21.1374,21.1506,21.1175,21.1308,64200.0
2012-05-17 11:40:00,31.92,31.95,31.92,31.95,71800.0,21.1242,21.144,21.1242,21.144,71800.0
2012-05-17 11:50:00,31.93,31.98,31.9,31.98,46200.0,21.1308,21.1639,21.1109,21.1639,46200.0
2012-05-17 12:00:00,31.97,31.97,31.89,31.91,45400.0,21.1572,21.1572,21.1043,21.1175,45400.0
2012-05-17 12:10:00,31.91,31.93,31.89,31.93,33400.0,21.1175,21.1308,21.1043,21.1308,33400.0
2012-05-17 12:20:00,31.94,32.01,31.94,31.97,24200.0,21.1374,21.1837,21.1374,21.1572,24200.0
2012-05-17 12:30:00,31.97,31.97,31.92,31.93,28400.0,21.1572,21.1572,21.1242,21.1308,28400.0
2012-05-17 12:40:00,31.95,31.98,31.95,31.96,20000.0,21.144,21.1639,21.144,21.1506,20000.0
2012-05-17 12:50:00,31.97,31.97,31.93,31.94,24200.0,21.1572,21.1572,21.1308,21.1374,24200.0
2012-05-17 13:00:00,31.94,31.98,31.93,31.96,57000.0,21.1374,21.1639,21.1308,21.1506,57000.0
2012-05-17 13:10:00,31.96,31.98,31.92,31.95,37000.0,21.1506,21.1639,21.1242,21.144,37000.0
2012-05-17 13:20:00,31.96,31.97,31.94,31.95,53800.0,21.1506,21.1572,21.1374,21.144,53800.0
2012-05-17 13:30:00,31.94,31.96,31.92,31.93,37200.0,21.1374,21.1506,21.1242,21.1308,37200.0
2012-05-17 13:40:00,31.93,31.93,31.92,31.93,22800.0,21.1308,21.1308,21.1242,21.1308,22800.0
2012-05-17 13:50:00,31.93,31.95,31.93,31.95,34600.0,21.1308,21.144,21.1308,21.144,34600.0
2012-05-17 14:00:00,31.94,31.94,31.93,31.93,15000.0,21.1374,21.1374,21.1308,21.1308,15000.0
2012-05-17 14:10:00,31.93,31.93,31.93,31.93,22800.0,21.1308,21.1308,21.1308,21.1308,22800.0
2012-05-17 14:20:00,31.93,31.98,31.93,31.97,83200.0,21.1308,21.1639,21.1308,21.1572,83200.0
2012-05-17 14:30:00,31.96,31.97,31.93,31.95,48400.0,21.1506,21.1572,21.1308,21.144,48400.0
2012-05-17 14:40:00,31.94,31.97,31.93,31.95,73600.0,21.1374,21.1572,21.1308,21.144,73600.0
2012-05-17 14:50:00,31.95,31.96,31.93,31.95,31400.0,21.144,21.1506,21.1308,21.144,31400.0
2012-05-17 15:00:00,31.93,31.97,31.92,31.93,92000.0,21.1308,21.1572,21.1242,21.1308,92000.0
2012-05-17 15:10:00,31.93,31.98,31.93,31.96,40200.0,21.1308,21.1639,21.1308,21.1506,40200.0
2012-05-17 15:20:00,31.96,31.97,31.9,31.93,62400.0,21.1506,21.1572,21.1109,21.1308,62400.0
2012-05-17 15:30:00,31.93,31.94,31.88,31.9,117800.0,21.1308,21.1374,21.0977,21.1109,117800.0
2012-05-17 15:40:00,31.9,31.93,31.86,31.93,158000.0,21.1109,21.1308,21.0844,21.1308,158000.0
2012-05-17 15:50:00,31.93,31.94,31.86,31.86,352000.0,21.1308,21.1374,21.0844,21.0844,352000.0
2012-05-18 09:30:00,31.99,32.02,31.86,32.02,405000.0,21.1705,21.1903,21.0844,21.1903,405000.0
2012-05-18 09:40:00,32.04,32.13,32.02,32.08,22000.0,21.2036,21.2631,21.1903,21.23,22000.0
2012-05-18 09:50:00,32.07,32.11,32.04,32.09,30000.0,21.2234,21.2499,21.2036,21.2367,30000.0
2012-05-18 10:00:00,32.08,32.09,32.02,32.04,32600.0,21.23,21.2367,21.1903,21.2036,32600.0
2012-05-18 10:10:00,32.04,32.08,32.03,32.06,17800.0,21.2036,21.23,21.1969,21.2168,17800.0
2012-05-18 10:20:00,32.05,32.06,32.01,32.03,26000.0,21.2102,21.2168,21.1837,21.1969,26000.0
2012-05-18 10:30:00,32.02,32.04,32.0,32.02,25600.0,21.1903,21.2036,21.1771,21.1903,25600.0
2012-05-18 10:40:00,32.02,32.1,32.01,32.1,31400.0,21.1903,21.2433,21.1837,21.2433,31400.0
2012-05-18 10:50:00,32.1,32.11,32.08,32.1,19800.0,21.2433,21.2499,21.23,21.2433,19800.0
2012-05-18 11:00:00,32.1,32.1,32.08,32.1,24800.0,21.2433,21.2433,21.23,21.2433,24800.0
2012-05-18 11:10:00,32.09,32.12,32.02,32.02,73200.0,21.2367,21.2565,21.1903,21.1903,73200.0
2012-05-18 11:20:00,32.04,32.04,32.0,32.0,24400.0,21.2036,21.2036,21.1771,21.1771,24400.0
2012-05-18 11:30:00,32.0,32.04,31.98,32.04,31000.0,21.1771,21.2036,21.1639,21.2036,31000.0
2012-05-18 11:40:00,32.03,32.08,32.0,32.0,17800.0,21.1969,21.23,21.1771,21.1771,17800.0
2012-05-18 11:50:00,32.0,32.0,31.94,31.98,31400.0,21.1771,21.1771,21.1374,21.1639,31400.0
2012-05-18 12:00:00,31.99,32.02,31.97,31.97,20000.0,21.1705,21.1903,21.1572,21.1572,20000.0
2012-05-18 12:10:00,31.97,31.99,31.93,31.93,12800.0,21.1572,21.1705,21.1308,21.1308,12800.0
2012-05-18 12:20:00,31.93,31.98,31.91,31.97,22000.0,21.1308,21.1639,21.1175,21.1572,22000.0
2012-05-18 12:30:00,31.98,31.98,31.92,31.94,22600.0,21.1639,21.1639,21.1242,21.1374,22600.0
2012-05-18 12:40:00,31.94,31.97,31.93,31.93,23800.0,21.1374,21.1572,21.1308,21.1308,23800.0
2012-05-18 12:50:00,31.93,31.93,31.89,31.9,12400.0,21.1308,21.1308,21.1043,21.1109,12400.0
2012-05-18 13:00:00,31.89,31.9,31.87,31.89,11000.0,21.1043,21.1109,21.0911,21.1043,11000.0
2012-05-18 13:10:00,31.87,31.91,31.87,31.89,32600.0,21.0911,21.1175,21.0911,21.1043,32600.0
2012-05-18 13:20:00,31.89,31.89,31.86,31.88,18800.0,21.1043,21.1043,21.0844,21.0977,18800.0
2012-05-18 13:30:00,31.88,31.92,31.88,31.88,25000.0,21.0977,21.1242,21.0977,21.0977,25000.0
2012-05-18 13:40:00,31.86,31.9,31.86,31.9,20400.0,21.0844,21.1109,21.0844,21.1109,20400.0
2012-05-18 13:50:00,31.9,31.9,31.86,31.86,24400.0,21.1109,21.1109,21.0844,21.0844,24400.0
2012-05-18 14:00:00,31.86,31.86,31.79,31.8,18800.0,21.0844,21.0844,21.0381,21.0447,18800.0
2012-05-18 14:10:00,31.8,31.84,31.8,31.81,57000.0,21.0447,21.0712,21.0447,21.0514,57000.0
2012-05-18 14:20:00,31.81,31.81,31.75,31.79,22000.0,21.0514,21.0514,21.0116,21.0381,22000.0
2012-05-18 14:30:00,31.8,31.8,31.75,31.79,26000.0,21.0447,21.0447,21.0116,21.0381,26000.0
2012-05-18 14:40:00,31.78,31.78,31.75,31.78,21400.0,21.0315,21.0315,21.0116,21.0315,21400.0
2012-05-18 14:50:00,31.78,31.82,31.78,31.81,13600.0,21.0315,21.058,21.0315,21.0514,13600.0
2012-05-18 15:00:00,31.8,31.83,31.78,31.81,45600.0,21.0447,21.0646,21.0315,21.0514,45600.0
2012-05-18 15:10:00,31.82,31.85,31.81,31.82,44400.0,21.058,21.0778,21.0514,21.058,44400.0
2012-05-18 15:20:00,31.82,31.82,31.73,31.73,57600.0,21.058,21.058,20.9984,20.9984,57600.0
2012-05-18 15:30:00,31.73,31.74,31.67,31.71,70200.0,20.9984,21.005,20.9587,20.9852,70200.0
2012-05-18 15:40:00,31.71,31.72,31.68,31.68,74600.0,20.9852,20.9918,20.9653,20.9653,74600.0
2012-05-18 15:50:00,31.68,31.72,31.65,31.72,187000.0,20.9653,20.9918,20.9455,20.9918,187000.0
2012-05-21 09:30:00,31.93,31.93,31.68,31.75,31200.0,21.1308,21.1308,20.9653,21.0116,31200.0
2012-05-21 09:40:00,31.73,31.76,31.68,31.73,24000.0,20.9984,21.0183,20.9653,20.9984,24000.0
2012-05-21 09:50:00,31.74,31.78,31.7,31.73,42800.0,21.005,21.0315,20.9786,20.9984,42800.0
2012-05-21 10:00:00,31.73,31.82,31.73,31.8,24200.0,20.9984,21.058,20.9984,21.0447,24200.0
2012-05-21 10:10:00,31.79,31.84,31.75,31.75,59400.0,21.0381,21.0712,21.0116,21.0116,59400.0
2012-05-21 10:20:00,31.75,31.78,31.72,31.77,28400.0,21.0116,21.0315,20.9918,21.0249,28400.0
2012-05-21 10:30:00,31.77,31.81,31.76,31.8,27000.0,21.0249,21.0514,21.0183,21.0447,27000.0
2012-05-21 10:40:00,31.8,31.85,31.78,31.83,40600.0,21.0447,21.0778,21.0315,21.0646,40600.0
2012-05-21 10:50:00,31.83,31.85,31.81,31.84,94200.0,21.0646,21.0778,21.0514,21.0712,94200.0
2012-05-21 11:00:00,31.82,31.86,31.82,31.85,15400.0,21.058,21.0844,21.058,21.0778,15400.0
2012-05-21 11:10:00,31.84,31.84,31.8,31.81,65800.0,21.0712,21.0712,21.0447,21.0514,65800.0
2012-05-21 11:20:00,31.81,31.82,31.78,31.82,22400.0,21.0514,21.058,21.0315,21.058,22400.0
2012-05-21 11:30:00,31.82,31.87,31.81,31.86,28400.0,21.058,21.0911,21.0514,21.0844,28400.0
2012-05-21 11:40:00,31.85,31.85,31.82,31.84,15000.0,21.0778,21.0778,21.058,21.0712,15000.0
2012-05-21 11:50:00,31.84,31.86,31.84,31.86,15600.0,21.0712,21.0844,21.0712,21.0844,15600.0
2012-05-21 12:00:00,31.85,31.87,31.84,31.87,22200.0,21.0778,21.0911,21.0712,21.0911,22200.0
2012-05-21 12:10:00,31.87,31.89,31.85,31.86,130800.0,21.0911,21.1043,21.0778,21.0844,130800.0
2012-05-21 12:20:00,31.86,31.88,31.86,31.86,9400.0,21.0844,21.0977,21.0844,21.0844,9400.0
2012-05-21 12:30:00,31.85,31.87,31.84,31.85,23600.0,21.0778,21.0911,21.0712,21.0778,23600.0
2012-05-21 12:40:00,31.85,31.86,31.85,31.86,11600.0,21.0778,21.0844,21.0778,21.0844,11600.0
2012-05-21 12:50:00,31.86,31.88,31.85,31.88,33600.0,21.0844,21.0977,21.0778,21.0977,33600.0
2012-05-21 13:00:00,31.87,31.91,31.87,31.91,62400.0,21.0911,21.1175,21.0911,21.1175,62400.0
2012-05-21 13:10:00,31.9,31.91,31.9,31.91,12000.0,21.1109,21.1175,21.1109,21.1175,12000.0
2012-05-21 13:20:00,31.91,31.93,31.89,31.9,25400.0,21.1175,21.1308,21.1043,21.1109,25400.0
2012-05-21 13:30:00,31.9,31.91,31.89,31.89,21000.0,21.1109,21.1175,21.1043,21.1043,21000.0
2012-05-21 13:40:00,31.89,31.91,31.89,31.91,14400.0,21.1043,21.1175,21.1043,21.1175,14400.0
2012-05-21 13:50:00,31.91,31.91,31.88,31.89,12800.0,21.1175,21.1175,21.0977,21.1043,12800.0
2012-05-21 14:00:00,31.88,31.88,31.85,31.86,10400.0,21.0977,21.0977,21.0778,21.0844,10400.0
2012-05-21 14:10:00,31.86,31.9,31.85,31.9,13600.0,21.0844,21.1109,21.0778,21.1109,13600.0
2012-05-21 14:20:00,31.9,31.93,31.88,31.88,27800.0,21.1109,21.1308,21.0977,21.0977,27800.0
2012-05-21 14:30:00,31.89,31.91,31.89,31.91,11800.0,21.1043,21.1175,21.1043,21.1175,11800.0
2012-05-21 14:40:00,31.9,31.93,31.9,31.93,13000.0,21.1109,21.1308,21.1109,21.1308,13000.0
2012-05-21 14:50:00,31.92,31.96,31.9,31.96,91200.0,21.1242,21.1506,21.1109,21.1506,91200.0
2012-05-21 15:00:00,31.97,31.99,31.95,31.95,32400.0,21.1572,21.1705,21.144,21.144,32400.0
2012-05-21 15:10:00,31.95,31.96,31.93,31.96,23800.0,21.144,21.1506,21.1308,21.1506,23800.0
2012-05-21 15:20:00,31.97,31.99,31.97,31.97,47800.0,21.1572,21.1705,21.1572,21.1572,47800.0
2012-05-21 15:30:00,31.97,31.99,31.95,31.99,38600.0,21.1572,21.1705,21.144,21.1705,38600.0
2012-05-21 15:40:00,31.99,32.01,31.98,32.0,55000.0,21.1705,21.1837,21.1639,21.1771,55000.0
2012-05-21 15:50:00,32.01,32.02,31.99,32.02,119000.0,21.1837,21.1903,21.1705,21.1903,119000.0
2012-05-22 09:30:00,32.15,32.17,32.05,32.09,47400.0,21.2764,21.2896,21.2102,21.2367,47400.0
2012-05-22 09:40:00,32.08,32.1,32.02,32.02,36400.0,21.23,21.2433,21.1903,21.1903,36400.0
2012-05-22 09:50:00,32.03,32.06,32.0,32.02,72600.0,21.1969,21.2168,21.1771,21.1903,72600.0
2012-05-22 10:00:00,32.03,32.09,32.01,32.09,70000.0,21.1969,21.2367,21.1837,21.2367,70000.0
2012-05-22 10:10:00,32.09,32.12,32.08,32.09,60000.0,21.2367,21.2565,21.23,21.2367,60000.0
2012-05-22 10:20:00,32.09,32.13,32.08,32.12,46800.0,21.2367,21.2631,21.23,21.2565,46800.0
2012-05-22 10:30:00,32.13,32.13,32.12,32.12,49400.0,21.2631,21.2631,21.2565,21.2565,49400.0
2012-05-22 10:40:00,32.12,32.13,32.07,32.09,37600.0,21.2565,21.2631,21.2234,21.2367,37600.0
2012-05-22 10:50:00,32.09,32.1,32.07,32.1,38000.0,21.2367,21.2433,21.2234,21.2433,38000.0
2012-05-22 11:00:00,32.1,32.14,32.1,32.1,47600.0,21.2433,21.2697,21.2433,21.2433,47600.0
2012-05-22 11:10:00,32.1,32.12,32.09,32.11,24200.0,21.2433,21.2565,21.2367,21.2499,24200.0
2012-05-22 11:20:00,32.12,32.13,32.1,32.1,27600.0,21.2565,21.2631,21.2433,21.2433,27600.0
2012-05-22 11:30:00,32.11,32.11,32.09,32.11,22800.0,21.2499,21.2499,21.2367,21.2499,22800.0
2012-05-22 11:40:00,32.11,32.13,32.1,32.13,39000.0,21.2499,21.2631,21.2433,21.2631,39000.0
2012-05-22 11:50:00,32.13,32.13,32.1,32.1,62800.0,21.2631,21.2631,21.2433,21.2433,62800.0
2012-05-22 12:00:00,32.1,32.13,32.06,32.07,46600.0,21.2433,21.2631,21.2168,21.2234,46600.0
2012-05-22 12:10:00,32.07,32.07,32.04,32.07,42000.0,21.2234,21.2234,21.2036,21.2234,42000.0
2012-05-22 12:20:00,32.07,32.09,32.05,32.06,22600.0,21.2234,21.2367,21.2102,21.2168,22600.0
2012-05-22 12:30:00,32.06,32.07,32.06,32.07,20200.0,21.2168,21.2234,21.2168,21.2234,20200.0
2012-05-22 12:40:00,32.07,32.12,32.06,32.11,25800.0,21.2234,21.2565,21.2168,21.2499,25800.0
2012-05-22 12:50:00,32.1,32.11,32.1,32.1,15400.0,21.2433,21.2499,21.2433,21.2433,15400.0
2012-05-22 13:00:00,32.1,32.11,32.09,32.1,33000.0,21.2433,21.2499,21.2367,21.2433,33000.0
2012-05-22 13:10:00,32.1,32.11,32.08,32.1,17800.0,21.2433,21.2499,21.23,21.2433,17800.0
2012-05-22 13:20:00,32.1,32.13,32.1,32.11,40000.0,21.2433,21.2631,21.2433,21.2499,40000.0
2012-05-22 13:30:00,32.11,32.13,32.1,32.12,18800.0,21.2499,21.2631,21.2433,21.2565,18800.0
2012-05-22 13:40:00,32.12,32.13,32.09,32.12,23400.0,21.2565,21.2631,21.2367,21.2565,23400.0
2012-05-22 13:50:00,32.12,32.12,32.1,32.11,42200.0,21.2565,21.2565,21.2433,21.2499,42200.0
2012-05-22 14:00:00,32.11,32.13,32.1,32.1,33600.0,21.2499,21.2631,21.2433,21.2433,33600.0
2012-05-22 14:10:00,32.1,32.12,32.08,32.12,26600.0,21.2433,21.2565,21.23,21.2565,26600.0
2012-05-22 14:20:00,32.12,32.13,32.1,32.11,31000.0,21.2565,21.2631,21.2433,21.2499,31000.0
2012-05-22 14:30:00,32.1,32.12,32.08,32.1,18200.0,21.2433,21.2565,21.23,21.2433,18200.0
2012-05-22 14:40:00,32.11,32.13,32.1,32.12,24400.0,21.2499,21.2631,21.2433,21.2565,24400.0
2012-05-22 14:50:00,32.13,32.13,32.1,32.11,39000.0,21.2631,21.2631,21.2433,21.2499,39000.0
2012-05-22 15:00:00,32.11,32.12,32.1,32.1,23000.0,21.2499,21.2565,21.2433,21.2433,23000.0
2012-05-22 15:10:00,32.1,32.1,32.07,32.07,26000.0,21.2433,21.2433,21.2234,21.2234,26000.0
2012-05-22 15:20:00,32.07,32.08,32.06,32.06,32600.0,21.2234,21.23,21.2168,21.2168,32600.0
2012-05-22 15:30:00,32.05,32.05,31.99,32.0,68400.0,21.2102,21.2102,21.1705,21.1771,68400.0
2012-05-22 15:40:00,32.0,32.01,31.93,31.95,85400.0,21.1771,21.1837,21.1308,21.144,85400.0
2012-05-22 15:50:00,31.94,32.02,31.94,32.02,268800.0,21.1374,21.1903,21.1374,21.1903,268800.0
2012-05-23 09:30:00,31.92,32.0,31.77,31.97,42600.0,21.1242,21.1771,21.0249,21.1572,42600.0
2012-05-23 09:40:00,31.99,32.02,31.91,31.91,24600.0,21.1705,21.1903,21.1175,21.1175,24600.0
2012-05-23 09:50:00,31.9,31.94,31.88,31.89,24000.0,21.1109,21.1374,21.0977,21.1043,24000.0
2012-05-23 10:00:00,31.89,31.91,31.73,31.77,132400.0,21.1043,21.1175,20.9984,21.0249,132400.0
2012-05-23 10:10:00,31.78,31.79,31.7,31.72,102600.0,21.0315,21.0381,20.9786,20.9918,102600.0
2012-05-23 10:20:00,31.72,31.72,31.63,31.63,77400.0,20.9918,20.9918,20.9322,20.9322,77400.0
2012-05-23 10:30:00,31.63,31.65,31.6,31.61,55800.0,20.9322,20.9455,20.9124,20.919,55800.0
2012-05-23 10:40:00,31.61,31.64,31.6,31.6,36600.0,20.919,20.9389,20.9124,20.9124,36600.0
2012-05-23 10:50:00,31.61,31.67,31.61,31.65,21800.0,20.919,20.9587,20.919,20.9455,21800.0
2012-05-23 11:00:00,31.65,31.7,31.64,31.68,117400.0,20.9455,20.9786,20.9389,20.9653,117400.0
2012-05-23 11:10:00,31.68,31.71,31.67,31.68,92600.0,20.9653,20.9852,20.9587,20.9653,92600.0
2012-05-23 11:20:00,31.68,31.74,31.67,31.7,25800.0,20.9653,21.005,20.9587,20.9786,25800.0
2012-05-23 11:30:00,31.7,31.73,31.64,31.64,28000.0,20.9786,20.9984,20.9389,20.9389,28000.0
2012-05-23 11:40:00,31.64,31.68,31.6,31.6,39800.0,20.9389,20.9653,20.9124,20.9124,39800.0
2012-05-23 11:50:00,31.61,31.61,31.56,31.56,70200.0,20.919,20.919,20.8859,20.8859,70200.0
2012-05-23 12:00:00,31.57,31.57,31.51,31.55,40000.0,20.8925,20.8925,20.8528,20.8793,40000.0
2012-05-23 12:10:00,31.55,31.62,31.55,31.61,51200.0,20.8793,20.9256,20.8793,20.919,51200.0
2012-05-23 12:20:00,31.62,31.62,31.55,31.56,20800.0,20.9256,20.9256,20.8793,20.8859,20800.0
2012-05-23 12:30:00,31.56,31.59,31.55,31.58,27200.0,20.8859,20.9058,20.8793,20.8991,27200.0
2012-05-23 12:40:00,31.59,31.63,31.59,31.62,31400.0,20.9058,20.9322,20.9058,20.9256,31400.0
2012-05-23 12:50:00,31.62,31.64,31.61,31.62,43400.0,20.9256,20.9389,20.919,20.9256,43400.0
2012-05-23 13:00:00,31.63,31.64,31.62,31.63,61600.0,20.9322,20.9389,20.9256,20.9322,61600.0
2012-05-23 13:10:00,31.63,31.64,31.61,31.61,25200.0,20.9322,20.9389,20.919,20.919,25200.0
2012-05-23 13:20:00,31.63,31.64,31.62,31.64,28000.0,20.9322,20.9389,20.9256,20.9389,28000.0
2012-05-23 13:30:00,31.64,31.66,31.62,31.64,45200.0,20.9389,20.9521,20.9256,20.9389,45200.0
2012-05-23 13:40:00,31.64,31.66,31.64,31.65,53200.0,20.9389,20.9521,20.9389,20.9455,53200.0
2012-05-23 13:50:00,31.65,31.66,31.63,31.65,51800.0,20.9455,20.9521,20.9322,20.9455,51800.0
2012-05-23 14:00:00,31.66,31.66,31.62,31.66,20800.0,20.9521,20.9521,20.9256,20.9521,20800.0
2012-05-23 14:10:00,31.66,31.66,31.61,31.62,21400.0,20.9521,20.9521,20.919,20.9256,21400.0
2012-05-23 14:20:00,31.63,31.64,31.61,31.61,35000.0,20.9322,20.9389,20.919,20.919,35000.0
2012-05-23 14:30:00,31.61,31.64,31.6,31.63,34600.0,20.919,20.9389,20.9124,20.9322,34600.0
2012-05-23 14:40:00,31.64,31.66,31.61,31.61,60000.0,20.9389,20.9521,20.919,20.919,60000.0
2012-05-23 14:50:00,31.61,31.64,31.61,31.61,54600.0,20.919,20.9389,20.919,20.919,54600.0
2012-05-23 15:00:00,31.61,31.64,31.61,31.63,59600.0,20.919,20.9389,20.919,20.9322,59600.0
2012-05-23 15:10:00,31.63,31.64,31.6,31.64,104600.0,20.9322,20.9389,20.9124,20.9389,104600.0
2012-05-23 15:20:00,31.64,31.65,31.61,31.61,139600.0,20.9389,20.9455,20.919,20.919,139600.0
2012-05-23 15:30:00,31.61,31.71,31.61,31.7,159400.0,20.919,20.9852,20.919,20.9786,159400.0
2012-05-23 15:40:00,31.7,31.75,31.69,31.74,151400.0,20.9786,21.0116,20.9719,21.005,151400.0
2012-05-23 15:50:00,31.73,31.75,31.67,31.72,209000.0,20.9984,21.0116,20.9587,20.9918,209000.0
2012-05-24 09:30:00,31.79,31.98,31.73,31.98,54400.0,21.0381,21.1639,20.9984,21.1639,54400.0
2012-05-24 09:40:00,31.97,32.06,31.94,31.94,80200.0,21.1572,21.2168,21.1374,21.1374,80200.0
2012-05-24 09:50:00,31.94,32.04,31.9,32.04,58200.0,21.1374,21.2036,21.1109,21.2036,58200.0
2012-05-24 10:00:00,32.03,32.17,32.03,32.14,105000.0,21.1969,21.2896,21.1969,21.2697,105000.0
2012-05-24 10:10:00,32.13,32.13,32.07,32.1,82000.0,21.2631,21.2631,21.2234,21.2433,82000.0
2012-05-24 10:20:00,32.1,32.15,32.1,32.13,55200.0,21.2433,21.2764,21.2433,21.2631,55200.0
2012-05-24 10:30:00,32.13,32.29,32.13,32.24,67600.0,21.2631,21.369,21.2631,21.3359,67600.0
2012-05-24 10:40:00,32.24,32.27,32.22,32.23,55600.0,21.3359,21.3558,21.3227,21.3293,55600.0
2012-05-24 10:50:00,32.24,32.25,32.12,32.15,103600.0,21.3359,21.3425,21.2565,21.2764,103600.0
2012-05-24 11:00:00,32.12,32.17,32.12,32.13,45400.0,21.2565,21.2896,21.2565,21.2631,45400.0
2012-05-24 11:10:00,32.13,32.17,32.13,32.14,39000.0,21.2631,21.2896,21.2631,21.2697,39000.0
2012-05-24 11:20:00,32.15,32.15,32.1,32.11,41000.0,21.2764,21.2764,21.2433,21.2499,41000.0
2012-05-24 11:30:00,32.11,32.12,32.06,32.12,38600.0,21.2499,21.2565,21.2168,21.2565,38600.0
2012-05-24 11:40:00,32.11,32.15,32.11,32.13,23400.0,21.2499,21.2764,21.2499,21.2631,23400.0
2012-05-24 11:50:00,32.13,32.13,32.1,32.12,50600.0,21.2631,21.2631,21.2433,21.2565,50600.0
2012-05-24 12:00:00,32.13,32.13,32.07,32.11,71000.0,21.2631,21.2631,21.2234,21.2499,71000.0
2012-05-24 12:10:00,32.11,32.13,32.05,32.05,30600.0,21.2499,21.2631,21.2102,21.2102,30600.0
2012-05-24 12:20:00,32.05,32.06,32.02,32.03,42000.0,21.2102,21.2168,21.1903,21.1969,42000.0
2012-05-24 12:30:00,32.03,32.04,32.0,32.01,21200.0,21.1969,21.2036,21.1771,21.1837,21200.0
2012-05-24 12:40:00,32.01,32.01,31.98,31.99,20200.0,21.1837,21.1837,21.1639,21.1705,20200.0
2012-05-24 12:50:00,32.0,32.01,31.95,31.97,32600.0,21.1771,21.1837,21.144,21.1572,32600.0
2012-05-24 13:00:00,31.97,32.03,31.97,32.0,34600.0,21.1572,21.1969,21.1572,21.1771,34600.0
2012-05-24 13:10:00,32.0,32.01,31.98,31.98,55600.0,21.1771,21.1837,21.1639,21.1639,55600.0
2012-05-24 13:20:00,31.98,32.01,31.95,31.95,32400.0,21.1639,21.1837,21.144,21.144,32400.0
2012-05-24 13:30:00,31.95,31.96,31.93,31.96,60600.0,21.144,21.1506,21.1308,21.1506,60600.0
2012-05-24 13:40:00,31.96,31.98,31.92,31.92,65600.0,21.1506,21.1639,21.1242,21.1242,65600.0
2012-05-24 13:50:00,31.93,31.93,31.9,31.9,30400.0,21.1308,21.1308,21.1109,21.1109,30400.0
2012-05-24 14:00:00,31.9,31.94,31.9,31.92,37200.0,21.1109,21.1374,21.1109,21.1242,37200.0
2012-05-24 14:10:00,31.92,31.93,31.9,31.93,41400.0,21.1242,21.1308,21.1109,21.1308,41400.0
2012-05-24 14:20:00,31.93,31.94,31.92,31.93,50600.0,21.1308,21.1374,21.1242,21.1308,50600.0
2012-05-24 14:30:00,31.93,31.94,31.91,31.92,51200.0,21.1308,21.1374,21.1175,21.1242,51200.0
2012-05-24 14:40:00,31.92,31.93,31.9,31.93,33000.0,21.1242,21.1308,21.1109,21.1308,33000.0
2012-05-24 14:50:00,31.93,31.95,31.92,31.93,54200.0,21.1308,21.144,21.1242,21.1308,54200.0
2012-05-24 15:00:00,31.93,31.96,31.93,31.95,75800.0,21.1308,21.1506,21.1308,21.144,75800.0
2012-05-24 15:10:00,31.95,31.95,31.92,31.94,99800.0,21.144,21.144,21.1242,21.1374,99800.0
2012-05-24 15:20:00,31.95,32.0,31.92,31.98,113600.0,21.144,21.1771,21.1242,21.1639,113600.0
2012-05-24 15:30:00,31.97,32.01,31.93,31.95,184400.0,21.1572,21.1837,21.1308,21.144,184400.0
2012-05-24 15:40:00,31.95,32.01,31.93,32.01,179800.0,21.144,21.1837,21.1308,21.1837,179800.0
2012-05-24 15:50:00,32.01,32.07,32.0,32.03,227400.0,21.1837,21.2234,21.1771,21.1969,227400.0
2012-05-25 09:30:00,31.7,32.09,31.7,32.02,111200.0,20.9786,21.2367,20.9786,21.1903,111200.0
2012-05-25 09:40:00,32.01,32.09,31.98,32.06,75800.0,21.1837,21.2367,21.1639,21.2168,75800.0
2012-05-25 09:50:00,32.06,32.13,32.06,32.08,75800.0,21.2168,21.2631,21.2168,21.23,75800.0
2012-05-25 10:00:00,32.08,32.09,32.0,32.02,110800.0,21.23,21.2367,21.1771,21.1903,110800.0
2012-05-25 10:10:00,32.02,32.03,31.99,32.02,86600.0,21.1903,21.1969,21.1705,21.1903,86600.0
2012-05-25 10:20:00,32.02,32.09,32.0,32.06,43200.0,21.1903,21.2367,21.1771,21.2168,43200.0
2012-05-25 10:30:00,32.07,32.13,32.06,32.07,57600.0,21.2234,21.2631,21.2168,21.2234,57600.0
2012-05-25 10:40:00,32.09,32.09,32.03,32.04,42800.0,21.2367,21.2367,21.1969,21.2036,42800.0
2012-05-25 10:50:00,32.04,32.1,32.04,32.05,65000.0,21.2036,21.2433,21.2036,21.2102,65000.0
2012-05-25 11:00:00,32.07,32.12,32.07,32.12,12600.0,21.2234,21.2565,21.2234,21.2565,12600.0
2012-05-25 11:10:00,32.12,32.14,32.11,32.12,17600.0,21.2565,21.2697,21.2499,21.2565,17600.0
2012-05-25 11:20:00,32.12,32.14,32.1,32.13,37800.0,21.2565,21.2697,21.2433,21.2631,37800.0
2012-05-25 11:30:00,32.12,32.15,32.08,32.15,26400.0,21.2565,21.2764,21.23,21.2764,26400.0
2012-05-25 11:40:00,32.14,32.17,32.14,32.16,27800.0,21.2697,21.2896,21.2697,21.283,27800.0
2012-05-25 11:50:00,32.16,32.21,32.15,32.2,38200.0,21.283,21.3161,21.2764,21.3095,38200.0
2012-05-25 12:00:00,32.2,32.21,32.13,32.13,27200.0,21.3095,21.3161,21.2631,21.2631,27200.0
2012-05-25 12:10:00,32.14,32.18,32.13,32.18,24200.0,21.2697,21.2962,21.2631,21.2962,24200.0
2012-05-25 12:20:00,32.18,32.19,32.13,32.14,46000.0,21.2962,21.3028,21.2631,21.2697,46000.0
2012-05-25 12:30:00,32.14,32.15,32.13,32.13,19000.0,21.2697,21.2764,21.2631,21.2631,19000.0
2012-05-25 12:40:00,32.14,32.16,32.13,32.16,27400.0,21.2697,21.283,21.2631,21.283,27400.0
2012-05-25 12:50:00,32.15,32.17,32.14,32.16,16600.0,21.2764,21.2896,21.2697,21.283,16600.0
2012-05-25 13:00:00,32.16,32.16,32.1,32.1,31400.0,21.283,21.283,21.2433,21.2433,31400.0
2012-05-25 13:10:00,32.1,32.1,32.08,32.1,30200.0,21.2433,21.2433,21.23,21.2433,30200.0
2012-05-25 13:20:00,32.1,32.15,32.1,32.14,55400.0,21.2433,21.2764,21.2433,21.2697,55400.0
2012-05-25 13:30:00,32.14,32.16,32.13,32.15,24400.0,21.2697,21.283,21.2631,21.2764,24400.0
2012-05-25 13:40:00,32.15,32.16,32.14,32.15,18000.0,21.2764,21.283,21.2697,21.2764,18000.0
2012-05-25 13:50:00,32.15,32.17,32.13,32.17,20800.0,21.2764,21.2896,21.2631,21.2896,20800.0
2012-05-25 14:00:00,32.16,32.17,32.14,32.15,13000.0,21.283,21.2896,21.2697,21.2764,13000.0
2012-05-25 14:10:00,32.14,32.14,32.11,32.11,14000.0,21.2697,21.2697,21.2499,21.2499,14000.0
2012-05-25 14:20:00,32.11,32.13,32.09,32.12,19600.0,21.2499,21.2631,21.2367,21.2565,19600.0
2012-05-25 14:30:00,32.11,32.13,32.1,32.12,20200.0,21.2499,21.2631,21.2433,21.2565,20200.0
2012-05-25 14:40:00,32.11,32.12,32.08,32.11,15800.0,21.2499,21.2565,21.23,21.2499,15800.0
2012-05-25 14:50:00,32.1,32.15,32.1,32.13,22400.0,21.2433,21.2764,21.2433,21.2631,22400.0
2012-05-25 15:00:00,32.13,32.16,32.13,32.16,22400.0,21.2631,21.283,21.2631,21.283,22400.0
2012-05-25 15:10:00,32.16,32.17,32.13,32.13,18400.0,21.283,21.2896,21.2631,21.2631,18400.0
2012-05-25 15:20:00,32.13,32.13,32.07,32.1,70000.0,21.2631,21.2631,21.2234,21.2433,70000.0
2012-05-25 15:30:00,32.1,32.16,32.1,32.14,58800.0,21.2433,21.283,21.2433,21.2697,58800.0
2012-05-25 15:40:00,32.15,32.18,32.13,32.17,47000.0,21.2764,21.2962,21.2631,21.2896,47000.0
2012-05-25 15:50:00,32.17,32.18,32.15,32.15,102200.0,21.2896,21.2962,21.2764,21.2764,102200.0
2012-05-29 09:30:00,32.29,32.32,32.16,32.21,43400.0,21.369,21.3889,21.283,21.3161,43400.0
2012-05-29 09:40:00,32.21,32.27,32.21,32.26,32000.0,21.3161,21.3558,21.3161,21.3492,32000.0
2012-05-29 09:50:00,32.26,32.33,32.26,32.3,47400.0,21.3492,21.3955,21.3492,21.3756,47400.0
2012-05-29 10:00:00,32.3,32.32,32.22,32.26,91000.0,21.3756,21.3889,21.3227,21.3492,91000.0
2012-05-29 10:10:00,32.26,32.27,32.24,32.26,53800.0,21.3492,21.3558,21.3359,21.3492,53800.0
2012-05-29 10:20:00,32.26,32.29,32.24,32.29,40600.0,21.3492,21.369,21.3359,21.369,40600.0
2012-05-29 10:30:00,32.29,32.3,32.27,32.27,27200.0,21.369,21.3756,21.3558,21.3558,27200.0
2012-05-29 10:40:00,32.27,32.27,32.24,32.24,53600.0,21.3558,21.3558,21.3359,21.3359,53600.0
2012-05-29 10:50:00,32.24,32.27,32.24,32.25,25400.0,21.3359,21.3558,21.3359,21.3425,25400.0
2012-05-29 11:00:00,32.26,32.27,32.25,32.27,12000.0,21.3492,21.3558,21.3425,21.3558,12000.0
2012-05-29 11:10:00,32.27,32.31,32.26,32.3,16600.0,21.3558,21.3822,21.3492,21.3756,16600.0
2012-05-29 11:20:00,32.3,32.3,32.26,32.26,12000.0,21.3756,21.3756,21.3492,21.3492,12000.0
2012-05-29 11:30:00,32.26,32.26,32.21,32.24,52200.0,21.3492,21.3492,21.3161,21.3359,52200.0
2012-05-29 11:40:00,32.23,32.24,32.21,32.22,52600.0,21.3293,21.3359,21.3161,21.3227,52600.0
2012-05-29 11:50:00,32.23,32.23,32.19,32.19,30200.0,21.3293,21.3293,21.3028,21.3028,30200.0
2012-05-29 12:00:00,32.19,32.2,32.16,32.18,34400.0,21.3028,21.3095,21.283,21.2962,34400.0
2012-05-29 12:10:00,32.2,32.22,32.2,32.21,15800.0,21.3095,21.3227,21.3095,21.3161,15800.0
2012-05-29 12:20:00,32.2,32.21,32.19,32.2,15600.0,21.3095,21.3161,21.3028,21.3095,15600.0
2012-05-29 12:30:00,32.2,32.2,32.17,32.18,29800.0,21.3095,21.3095,21.2896,21.2962,29800.0
2012-05-29 12:40:00,32.18,32.2,32.18,32.19,10200.0,21.2962,21.3095,21.2962,21.3028,10200.0
2012-05-29 12:50:00,32.19,32.2,32.18,32.2,38600.0,21.3028,21.3095,21.2962,21.3095,38600.0
2012-05-29 13:00:00,32.19,32.2,32.18,32.18,21600.0,21.3028,21.3095,21.2962,21.2962,21600.0
2012-05-29 13:10:00,32.18,32.21,32.18,32.2,14800.0,21.2962,21.3161,21.2962,21.3095,14800.0
2012-05-29 13:20:00,32.2,32.21,32.19,32.21,7600.0,21.3095,21.3161,21.3028,21.3161,7600.0
2012-05-29 13:30:00,32.2,32.24,32.19,32.24,13600.0,21.3095,21.3359,21.3028,21.3359,13600.0
2012-05-29 13:40:00,32.24,32.3,32.24,32.29,11800.0,21.3359,21.3756,21.3359,21.369,11800.0
2012-05-29 13:50:00,32.29,32.29,32.27,32.27,12200.0,21.369,21.369,21.3558,21.3558,12200.0
2012-05-29 14:00:00,32.27,32.27,32.24,32.24,20400.0,21.3558,21.3558,21.3359,21.3359,20400.0
2012-05-29 14:10:00,32.24,32.29,32.23,32.26,15400.0,21.3359,21.369,21.3293,21.3492,15400.0
2012-05-29 14:20:00,32.26,32.27,32.24,32.26,7800.0,21.3492,21.3558,21.3359,21.3492,7800.0
2012-05-29 14:30:00,32.26,32.27,32.24,32.24,8200.0,21.3492,21.3558,21.3359,21.3359,8200.0
2012-05-29 14:40:00,32.24,32.26,32.24,32.26,10800.0,21.3359,21.3492,21.3359,21.3492,10800.0
2012-05-29 14:50:00,32.25,32.3,32.25,32.29,21200.0,21.3425,21.3756,21.3425,21.369,21200.0
2012-05-29 15:00:00,32.29,32.32,32.27,32.31,18800.0,21.369,21.3889,21.3558,21.3822,18800.0
2012-05-29 15:10:00,32.32,32.35,32.32,32.34,19600.0,21.3889,21.4087,21.3889,21.4021,19600.0
2012-05-29 15:20:00,32.33,32.33,32.3,32.31,11600.0,21.3955,21.3955,21.3756,21.3822,11600.0
2012-05-29 15:30:00,32.31,32.33,32.29,32.32,25000.0,21.3822,21.3955,21.369,21.3889,25000.0
2012-05-29 15:40:00,32.32,32.33,32.31,32.31,146000.0,21.3889,21.3955,21.3822,21.3822,146000.0
2012-05-29 15:50:00,32.31,32.37,32.31,32.37,166000.0,21.3822,21.422,21.3822,21.422,166000.0
2012-05-30 09:30:00,32.19,32.45,32.18,32.37,179400.0,21.3028,21.4749,21.2962,21.422,179400.0
2012-05-30 09:40:00,32.37,32.45,32.34,32.44,176000.0,21.422,21.4749,21.4021,21.4683,176000.0
2012-05-30 09:50:00,32.44,32.54,32.42,32.52,41000.0,21.4683,21.5345,21.455,21.5212,41000.0
2012-05-30 10:00:00,32.52,32.62,32.41,32.61,89800.0,21.5212,21.5874,21.4484,21.5808,89800.0
2012-05-30 10:10:00,32.6,32.63,32.57,32.58,83600.0,21.5742,21.594,21.5543,21.5609,83600.0
2012-05-30 10:20:00,32.58,32.63,32.57,32.59,121200.0,21.5609,21.594,21.5543,21.5675,121200.0
2012-05-30 10:30:00,32.58,32.59,32.51,32.56,117400.0,21.5609,21.5675,21.5146,21.5477,117400.0
2012-05-30 10:40:00,32.57,32.58,32.51,32.54,67000.0,21.5543,21.5609,21.5146,21.5345,67000.0
2012-05-30 10:50:00,32.54,32.57,32.49,32.51,46800.0,21.5345,21.5543,21.5014,21.5146,46800.0
2012-05-30 11:00:00,32.49,32.52,32.47,32.52,28600.0,21.5014,21.5212,21.4881,21.5212,28600.0
2012-05-30 11:10:00,32.52,32.53,32.49,32.49,34000.0,21.5212,21.5278,21.5014,21.5014,34000.0
2012-05-30 11:20:00,32.49,32.51,32.47,32.49,47000.0,21.5014,21.5146,21.4881,21.5014,47000.0
2012-05-30 11:30:00,32.49,32.5,32.47,32.49,47000.0,21.5014,21.508,21.4881,21.5014,47000.0
2012-05-30 11:40:00,32.48,32.49,32.44,32.45,38800.0,21.4948,21.5014,21.4683,21.4749,38800.0
2012-05-30 11:50:00,32.45,32.48,32.43,32.46,48000.0,21.4749,21.4948,21.4617,21.4815,48000.0
2012-05-30 12:00:00,32.46,32.48,32.42,32.44,32800.0,21.4815,21.4948,21.455,21.4683,32800.0
2012-05-30 12:10:00,32.44,32.44,32.4,32.4,23200.0,21.4683,21.4683,21.4418,21.4418,23200.0
2012-05-30 12:20:00,32.4,32.42,32.35,32.39,71200.0,21.4418,21.455,21.4087,21.4352,71200.0
2012-05-30 12:30:00,32.38,32.42,32.38,32.42,42600.0,21.4286,21.455,21.4286,21.455,42600.0
2012-05-30 12:40:00,32.41,32.42,32.39,32.41,32400.0,21.4484,21.455,21.4352,21.4484,32400.0
2012-05-30 12:50:00,32.41,32.43,32.4,32.4,25600.0,21.4484,21.4617,21.4418,21.4418,25600.0
2012-05-30 13:00:00,32.41,32.43,32.4,32.4,31800.0,21.4484,21.4617,21.4418,21.4418,31800.0
2012-05-30 13:10:00,32.4,32.41,32.38,32.41,19600.0,21.4418,21.4484,21.4286,21.4484,19600.0
2012-05-30 13:20:00,32.41,32.42,32.4,32.41,23200.0,21.4484,21.455,21.4418,21.4484,23200.0
2012-05-30 13:30:00,32.41,32.44,32.41,32.44,51200.0,21.4484,21.4683,21.4484,21.4683,51200.0
2012-05-30 13:40:00,32.44,32.44,32.41,32.41,13400.0,21.4683,21.4683,21.4484,21.4484,13400.0
2012-05-30 13:50:00,32.41,32.41,32.35,32.37,20600.0,21.4484,21.4484,21.4087,21.422,20600.0
2012-05-30 14:00:00,32.38,32.4,32.37,32.37,32600.0,21.4286,21.4418,21.422,21.422,32600.0
2012-05-30 14:10:00,32.37,32.38,32.34,32.37,55800.0,21.422,21.4286,21.4021,21.422,55800.0
2012-05-30 14:20:00,32.38,32.38,32.32,32.32,49400.0,21.4286,21.4286,21.3889,21.3889,49400.0
2012-05-30 14:30:00,32.33,32.34,32.31,32.32,30000.0,21.3955,21.4021,21.3822,21.3889,30000.0
2012-05-30 14:40:00,32.32,32.36,32.32,32.35,47400.0,21.3889,21.4153,21.3889,21.4087,47400.0
2012-05-30 14:50:00,32.35,32.36,32.35,32.35,47600.0,21.4087,21.4153,21.4087,21.4087,47600.0
2012-05-30 15:00:00,32.35,32.36,32.3,32.3,60000.0,21.4087,21.4153,21.3756,21.3756,60000.0
2012-05-30 15:10:00,32.3,32.31,32.25,32.29,120600.0,21.3756,21.3822,21.3425,21.369,120600.0
2012-05-30 15:20:00,32.3,32.31,32.27,32.3,51000.0,21.3756,21.3822,21.3558,21.3756,51000.0
2012-05-30 15:30:00,32.3,32.32,32.28,32.32,80800.0,21.3756,21.3889,21.3624,21.3889,80800.0
2012-05-30 15:40:00,32.32,32.34,32.29,32.33,94000.0,21.3889,21.4021,21.369,21.3955,94000.0
2012-05-30 15:50:00,32.34,32.35,32.27,32.28,213400.0,21.4021,21.4087,21.3558,21.3624,213400.0
2012-05-31 09:30:00,32.24,32.49,32.24,32.44,127600.0,21.3359,21.5014,21.3359,21.4683,127600.0
2012-05-31 09:40:00,32.43,32.59,32.43,32.43,54000.0,21.4617,21.5675,21.4617,21.4617,54000.0
2012-05-31 09:50:00,32.46,32.46,32.36,32.42,50800.0,21.4815,21.4815,21.4153,21.455,50800.0
2012-05-31 10:00:00,32.41,32.44,32.32,32.33,90200.0,21.4484,21.4683,21.3889,21.3955,90200.0
2012-05-31 10:10:00,32.35,32.38,32.33,32.38,54200.0,21.4087,21.4286,21.3955,21.4286,54200.0
2012-05-31 10:20:00,32.38,32.38,32.33,32.35,83400.0,21.4286,21.4286,21.3955,21.4087,83400.0
2012-05-31 10:30:00,32.35,32.37,32.34,32.35,20600.0,21.4087,21.422,21.4021,21.4087,20600.0
2012-05-31 10:40:00,32.34,32.37,32.27,32.27,54200.0,21.4021,21.422,21.3558,21.3558,54200.0
2012-05-31 10:50:00,32.27,32.29,32.24,32.26,30400.0,21.3558,21.369,21.3359,21.3492,30400.0
2012-05-31 11:00:00,32.24,32.25,32.18,32.24,59600.0,21.3359,21.3425,21.2962,21.3359,59600.0
2012-05-31 11:10:00,32.24,32.27,32.2,32.22,41200.0,21.3359,21.3558,21.3095,21.3227,41200.0
2012-05-31 11:20:00,32.23,32.27,32.21,32.27,38400.0,21.3293,21.3558,21.3161,21.3558,38400.0
2012-05-31 11:30:00,32.27,32.38,32.27,32.38,35800.0,21.3558,21.4286,21.3558,21.4286,35800.0
2012-05-31 11:40:00,32.38,32.38,32.36,32.36,26200.0,21.4286,21.4286,21.4153,21.4153,26200.0
2012-05-31 11:50:00,32.38,32.4,32.36,32.39,94200.0,21.4286,21.4418,21.4153,21.4352,94200.0
2012-05-31 12:00:00,32.4,32.46,32.39,32.45,52600.0,21.4418,21.4815,21.4352,21.4749,52600.0
2012-05-31 12:10:00,32.45,32.47,32.43,32.44,57200.0,21.4749,21.4881,21.4617,21.4683,57200.0
2012-05-31 12:20:00,32.44,32.54,32.44,32.52,24400.0,21.4683,21.5345,21.4683,21.5212,24400.0
2012-05-31 12:30:00,32.52,32.52,32.46,32.46,25600.0,21.5212,21.5212,21.4815,21.4815,25600.0
2012-05-31 12:40:00,32.46,32.48,32.45,32.48,19600.0,21.4815,21.4948,21.4749,21.4948,19600.0
2012-05-31 12:50:00,32.49,32.52,32.49,32.49,26600.0,21.5014,21.5212,21.5014,21.5014,26600.0
2012-05-31 13:00:00,32.51,32.54,32.49,32.52,49600.0,21.5146,21.5345,21.5014,21.5212,49600.0
2012-05-31 13:10:00,32.52,32.55,32.52,32.52,19800.0,21.5212,21.5411,21.5212,21.5212,19800.0
2012-05-31 13:20:00,32.52,32.53,32.51,32.51,14000.0,21.5212,21.5278,21.5146,21.5146,14000.0
2012-05-31 13:30:00,32.5,32.52,32.49,32.5,19800.0,21.508,21.5212,21.5014,21.508,19800.0
2012-05-31 13:40:00,32.49,32.54,32.49,32.52,19400.0,21.5014,21.5345,21.5014,21.5212,19400.0
2012-05-31 13:50:00,32.52,32.53,32.5,32.52,14400.0,21.5212,21.5278,21.508,21.5212,14400.0
2012-05-31 14:00:00,32.52,32.58,32.51,32.58,36400.0,21.5212,21.5609,21.5146,21.5609,36400.0
2012-05-31 14:10:00,32.57,32.6,32.57,32.6,19800.0,21.5543,21.5742,21.5543,21.5742,19800.0
2012-05-31 14:20:00,32.59,32.63,32.56,32.6,27200.0,21.5675,21.594,21.5477,21.5742,27200.0
2012-05-31 14:30:00,32.6,32.65,32.59,32.63,45200.0,21.5742,21.6073,21.5675,21.594,45200.0
2012-05-31 14:40:00,32.63,32.64,32.6,32.63,28400.0,21.594,21.6006,21.5742,21.594,28400.0
2012-05-31 14:50:00,32.62,32.65,32.6,32.65,24400.0,21.5874,21.6073,21.5742,21.6073,24400.0
2012-05-31 15:00:00,32.65,32.65,32.59,32.6,69200.0,21.6073,21.6073,21.5675,21.5742,69200.0
2012-05-31 15:10:00,32.61,32.65,32.61,32.63,37400.0,21.5808,21.6073,21.5808,21.594,37400.0
2012-05-31 15:20:00,32.63,32.68,32.62,32.67,57800.0,21.594,21.6271,21.5874,21.6205,57800.0
2012-05-31 15:30:00,32.67,32.71,32.64,32.67,98600.0,21.6205,21.647,21.6006,21.6205,98600.0
2012-05-31 15:40:00,32.68,32.68,32.54,32.55,115400.0,21.6271,21.6271,21.5345,21.5411,115400.0
2012-05-31 15:50:00,32.55,32.56,32.5,32.51,274400.0,21.5411,21.5477,21.508,21.5146,274400.0
2012-06-01 09:30:00,32.05,32.35,32.05,32.35,57000.0,21.2102,21.4087,21.2102,21.4087,57000.0
2012-06-01 09:40:00,32.34,32.41,32.32,32.35,162600.0,21.4021,21.4484,21.3889,21.4087,162600.0
2012-06-01 09:50:00,32.35,32.38,32.22,32.27,131000.0,21.4087,21.4286,21.3227,21.3558,131000.0
2012-06-01 10:00:00,32.29,32.42,32.27,32.4,49400.0,21.369,21.455,21.3558,21.4418,49400.0
2012-06-01 10:10:00,32.39,32.41,32.3,32.33,36400.0,21.4352,21.4484,21.3756,21.3955,36400.0
2012-06-01 10:20:00,32.33,32.35,32.29,32.32,56000.0,21.3955,21.4087,21.369,21.3889,56000.0
2012-06-01 10:30:00,32.32,32.37,32.32,32.35,56800.0,21.3889,21.422,21.3889,21.4087,56800.0
2012-06-01 10:40:00,32.35,32.36,32.26,32.26,54400.0,21.4087,21.4153,21.3492,21.3492,54400.0
2012-06-01 10:50:00,32.26,32.26,32.19,32.19,31600.0,21.3492,21.3492,21.3028,21.3028,31600.0
2012-06-01 11:00:00,32.19,32.22,32.17,32.2,51200.0,21.3028,21.3227,21.2896,21.3095,51200.0
2012-06-01 11:10:00,32.2,32.24,32.17,32.2,73000.0,21.3095,21.3359,21.2896,21.3095,73000.0
2012-06-01 11:20:00,32.2,32.2,32.11,32.13,61400.0,21.3095,21.3095,21.2499,21.2631,61400.0
2012-06-01 11:30:00,32.12,32.12,32.08,32.1,60600.0,21.2565,21.2565,21.23,21.2433,60600.0
2012-06-01 11:40:00,32.1,32.13,32.09,32.12,45600.0,21.2433,21.2631,21.2367,21.2565,45600.0
2012-06-01 11:50:00,32.11,32.22,32.11,32.21,29800.0,21.2499,21.3227,21.2499,21.3161,29800.0
2012-06-01 12:00:00,32.21,32.23,32.17,32.19,34200.0,21.3161,21.3293,21.2896,21.3028,34200.0
2012-06-01 12:10:00,32.19,32.23,32.19,32.21,92000.0,21.3028,21.3293,21.3028,21.3161,92000.0
2012-06-01 12:20:00,32.21,32.21,32.07,32.09,90800.0,21.3161,21.3161,21.2234,21.2367,90800.0
2012-06-01 12:30:00,32.08,32.09,32.0,32.01,61600.0,21.23,21.2367,21.1771,21.1837,61600.0
2012-06-01 12:40:00,32.01,32.04,32.0,32.01,53600.0,21.1837,21.2036,21.1771,21.1837,53600.0
2012-06-01 12:50:00,32.01,32.03,31.99,32.0,37600.0,21.1837,21.1969,21.1705,21.1771,37600.0
2012-06-01 13:00:00,32.01,32.04,31.98,32.03,19200.0,21.1837,21.2036,21.1639,21.1969,19200.0
2012-06-01 13:10:00,32.02,32.08,32.02,32.07,17800.0,21.1903,21.23,21.1903,21.2234,17800.0
2012-06-01 13:20:00,32.07,32.07,32.02,32.02,22800.0,21.2234,21.2234,21.1903,21.1903,22800.0
2012-06-01 13:30:00,32.03,32.03,31.97,31.97,43400.0,21.1969,21.1969,21.1572,21.1572,43400.0
2012-06-01 13:40:00,31.97,32.04,31.97,31.99,133200.0,21.1572,21.2036,21.1572,21.1705,133200.0
2012-06-01 13:50:00,31.99,32.0,31.98,32.0,31800.0,21.1705,21.1771,21.1639,21.1771,31800.0
2012-06-01 14:00:00,32.0,32.01,31.96,31.97,27200.0,21.1771,21.1837,21.1506,21.1572,27200.0
2012-06-01 14:10:00,31.97,31.99,31.96,31.99,15400.0,21.1572,21.1705,21.1506,21.1705,15400.0
2012-06-01 14:20:00,32.0,32.01,31.97,31.97,46600.0,21.1771,21.1837,21.1572,21.1572,46600.0
2012-06-01 14:30:00,31.97,32.0,31.96,32.0,23200.0,21.1572,21.1771,21.1506,21.1771,23200.0
2012-06-01 14:40:00,32.01,32.01,31.93,31.93,31000.0,21.1837,21.1837,21.1308,21.1308,31000.0
2012-06-01 14:50:00,31.94,31.96,31.92,31.95,98200.0,21.1374,21.1506,21.1242,21.144,98200.0
2012-06-01 15:00:00,31.95,32.0,31.95,32.0,34000.0,21.144,21.1771,21.144,21.1771,34000.0
2012-06-01 15:10:00,31.99,32.0,31.94,31.94,62400.0,21.1705,21.1771,21.1374,21.1374,62400.0
2012-06-01 15:20:00,31.95,31.99,31.93,31.97,92200.0,21.144,21.1705,21.1308,21.1572,92200.0
2012-06-01 15:30:00,31.98,32.02,31.95,32.0,105400.0,21.1639,21.1903,21.144,21.1771,105400.0
2012-06-01 15:40:00,32.0,32.07,31.99,32.05,191600.0,21.1771,21.2234,21.1705,21.2102,191600.0
2012-06-01 15:50:00,32.05,32.11,32.02,32.02,302600.0,21.2102,21.2499,21.1903,21.1903,302600.0
2012-06-04 09:30:00,32.08,32.15,31.91,31.99,47200.0,21.23,21.2764,21.1175,21.1705,47200.0
2012-06-04 09:40:00,32.01,32.1,32.01,32.04,34400.0,21.1837,21.2433,21.1837,21.2036,34400.0
2012-06-04 09:50:00,32.05,32.09,32.02,32.07,37200.0,21.2102,21.2367,21.1903,21.2234,37200.0
2012-06-04 10:00:00,32.07,32.1,32.01,32.01,47600.0,21.2234,21.2433,21.1837,21.1837,47600.0
2012-06-04 10:10:00,32.02,32.09,32.02,32.07,35600.0,21.1903,21.2367,21.1903,21.2234,35600.0
2012-06-04 10:20:00,32.06,32.07,32.02,32.02,26800.0,21.2168,21.2234,21.1903,21.1903,26800.0
2012-06-04 10:30:00,32.03,32.06,32.0,32.02,38000.0,21.1969,21.2168,21.1771,21.1903,38000.0
2012-06-04 10:40:00,32.04,32.1,32.03,32.05,69400.0,21.2036,21.2433,21.1969,21.2102,69400.0
2012-06-04 10:50:00,32.05,32.1,32.03,32.07,38600.0,21.2102,21.2433,21.1969,21.2234,38600.0
2012-06-04 11:00:00,32.07,32.1,32.05,32.07,130000.0,21.2234,21.2433,21.2102,21.2234,130000.0
2012-06-04 11:10:00,32.08,32.1,32.02,32.05,46800.0,21.23,21.2433,21.1903,21.2102,46800.0
2012-06-04 11:20:00,32.05,32.1,32.05,32.1,18200.0,21.2102,21.2433,21.2102,21.2433,18200.0
2012-06-04 11:30:00,32.09,32.12,32.07,32.1,56200.0,21.2367,21.2565,21.2234,21.2433,56200.0
2012-06-04 11:40:00,32.1,32.13,32.08,32.12,48200.0,21.2433,21.2631,21.23,21.2565,48200.0
2012-06-04 11:50:00,32.12,32.16,32.09,32.14,28200.0,21.2565,21.283,21.2367,21.2697,28200.0
2012-06-04 12:00:00,32.14,32.15,32.13,32.14,18200.0,21.2697,21.2764,21.2631,21.2697,18200.0
2012-06-04 12:10:00,32.14,32.15,32.07,32.08,23200.0,21.2697,21.2764,21.2234,21.23,23200.0
2012-06-04 12:20:00,32.09,32.1,32.04,32.04,14600.0,21.2367,21.2433,21.2036,21.2036,14600.0
2012-06-04 12:30:00,32.04,32.08,32.04,32.05,30000.0,21.2036,21.23,21.2036,21.2102,30000.0
2012-06-04 12:40:00,32.05,32.08,32.05,32.06,9000.0,21.2102,21.23,21.2102,21.2168,9000.0
2012-06-04 12:50:00,32.06,32.07,32.04,32.05,13600.0,21.2168,21.2234,21.2036,21.2102,13600.0
2012-06-04 13:00:00,32.05,32.1,32.05,32.05,20400.0,21.2102,21.2433,21.2102,21.2102,20400.0
2012-06-04 13:10:00,32.05,32.07,32.04,32.04,12000.0,21.2102,21.2234,21.2036,21.2036,12000.0
2012-06-04 13:20:00,32.04,32.04,32.02,32.04,24400.0,21.2036,21.2036,21.1903,21.2036,24400.0
2012-06-04 13:30:00,32.04,32.09,32.02,32.08,59400.0,21.2036,21.2367,21.1903,21.23,59400.0
2012-06-04 13:40:00,32.08,32.11,32.06,32.06,16400.0,21.23,21.2499,21.2168,21.2168,16400.0
2012-06-04 13:50:00,32.06,32.07,32.02,32.05,21800.0,21.2168,21.2234,21.1903,21.2102,21800.0
2012-06-04 14:00:00,32.06,32.06,32.02,32.04,20600.0,21.2168,21.2168,21.1903,21.2036,20600.0
2012-06-04 14:10:00,32.04,32.11,32.03,32.1,29200.0,21.2036,21.2499,21.1969,21.2433,29200.0
2012-06-04 14:20:00,32.11,32.15,32.1,32.13,35000.0,21.2499,21.2764,21.2433,21.2631,35000.0
2012-06-04 14:30:00,32.13,32.19,32.13,32.19,45200.0,21.2631,21.3028,21.2631,21.3028,45200.0
2012-06-04 14:40:00,32.18,32.21,32.17,32.17,23000.0,21.2962,21.3161,21.2896,21.2896,23000.0
2012-06-04 14:50:00,32.17,32.19,32.13,32.13,30000.0,21.2896,21.3028,21.2631,21.2631,30000.0
2012-06-04 15:00:00,32.13,32.17,32.13,32.17,38200.0,21.2631,21.2896,21.2631,21.2896,38200.0
2012-06-04 15:10:00,32.16,32.16,32.11,32.16,34200.0,21.283,21.283,21.2499,21.283,34200.0
2012-06-04 15:20:00,32.16,32.16,32.07,32.1,146600.0,21.283,21.283,21.2234,21.2433,146600.0
2012-06-04 15:30:00,32.1,32.1,32.05,32.09,51600.0,21.2433,21.2433,21.2102,21.2367,51600.0
2012-06-04 15:40:00,32.09,32.15,32.07,32.13,86000.0,21.2367,21.2764,21.2234,21.2631,86000.0
2012-06-04 15:50:00,32.14,32.19,32.13,32.15,230200.0,21.2697,21.3028,21.2631,21.2764,230200.0
2012-06-05 09:30:00,32.02,32.06,31.83,31.84,119400.0,21.1903,21.2168,21.0646,21.0712,119400.0
2012-06-05 09:40:00,31.84,31.9,31.78,31.83,128200.0,21.0712,21.1109,21.0315,21.0646,128200.0
2012-06-05 09:50:00,31.84,31.85,31.79,31.82,78800.0,21.0712,21.0778,21.0381,21.058,78800.0
2012-06-05 10:00:00,31.83,31.93,31.82,31.91,97000.0,21.0646,21.1308,21.058,21.1175,97000.0
2012-06-05 10:10:00,31.91,31.91,31.81,31.81,104000.0,21.1175,21.1175,21.0514,21.0514,104000.0
2012-06-05 10:20:00,31.81,31.84,31.78,31.79,58600.0,21.0514,21.0712,21.0315,21.0381,58600.0
2012-06-05 10:30:00,31.8,31.8,31.76,31.77,62600.0,21.0447,21.0447,21.0183,21.0249,62600.0
2012-06-05 10:40:00,31.77,31.78,31.65,31.68,92800.0,21.0249,21.0315,20.9455,20.9653,92800.0
2012-06-05 10:50:00,31.67,31.76,31.66,31.75,90800.0,20.9587,21.0183,20.9521,21.0116,90800.0
2012-06-05 11:00:00,31.75,31.85,31.75,31.82,88600.0,21.0116,21.0778,21.0116,21.058,88600.0
2012-06-05 11:10:00,31.81,31.86,31.81,31.86,48600.0,21.0514,21.0844,21.0514,21.0844,48600.0
2012-06-05 11:20:00,31.86,31.95,31.86,31.94,56600.0,21.0844,21.144,21.0844,21.1374,56600.0
2012-06-05 11:30:00,31.93,31.95,31.88,31.89,34600.0,21.1308,21.144,21.0977,21.1043,34600.0
2012-06-05 11:40:00,31.88,31.95,31.86,31.93,46400.0,21.0977,21.144,21.0844,21.1308,46400.0
2012-06-05 11:50:00,31.93,31.95,31.89,31.9,21400.0,21.1308,21.144,21.1043,21.1109,21400.0
2012-06-05 12:00:00,31.91,32.05,31.89,32.02,151200.0,21.1175,21.2102,21.1043,21.1903,151200.0
2012-06-05 12:10:00,32.03,32.05,31.98,32.02,32400.0,21.1969,21.2102,21.1639,21.1903,32400.0
2012-06-05 12:20:00,32.02,32.1,32.0,32.09,45600.0,21.1903,21.2433,21.1771,21.2367,45600.0
2012-06-05 12:30:00,32.09,32.17,32.09,32.13,49800.0,21.2367,21.2896,21.2367,21.2631,49800.0
2012-06-05 12:40:00,32.13,32.13,32.07,32.09,30600.0,21.2631,21.2631,21.2234,21.2367,30600.0
2012-06-05 12:50:00,32.1,32.15,32.08,32.15,21600.0,21.2433,21.2764,21.23,21.2764,21600.0
2012-06-05 13:00:00,32.16,32.19,32.13,32.19,30600.0,21.283,21.3028,21.2631,21.3028,30600.0
2012-06-05 13:10:00,32.19,32.19,32.16,32.16,29000.0,21.3028,21.3028,21.283,21.283,29000.0
2012-06-05 13:20:00,32.16,32.21,32.16,32.21,27200.0,21.283,21.3161,21.283,21.3161,27200.0
2012-06-05 13:30:00,32.22,32.27,32.21,32.27,56600.0,21.3227,21.3558,21.3161,21.3558,56600.0
2012-06-05 13:40:00,32.27,32.31,32.26,32.31,64600.0,21.3558,21.3822,21.3492,21.3822,64600.0
2012-06-05 13:50:00,32.31,32.37,32.29,32.33,180400.0,21.3822,21.422,21.369,21.3955,180400.0
2012-06-05 14:00:00,32.32,32.32,32.25,32.27,44800.0,21.3889,21.3889,21.3425,21.3558,44800.0
2012-06-05 14:10:00,32.27,32.27,32.2,32.21,31800.0,21.3558,21.3558,21.3095,21.3161,31800.0
2012-06-05 14:20:00,32.2,32.2,32.16,32.18,33000.0,21.3095,21.3095,21.283,21.2962,33000.0
2012-06-05 14:30:00,32.17,32.18,32.13,32.13,29800.0,21.2896,21.2962,21.2631,21.2631,29800.0
2012-06-05 14:40:00,32.13,32.16,32.1,32.16,46600.0,21.2631,21.283,21.2433,21.283,46600.0
2012-06-05 14:50:00,32.16,32.17,32.1,32.1,72200.0,21.283,21.2896,21.2433,21.2433,72200.0
2012-06-05 15:00:00,32.1,32.16,32.07,32.08,117600.0,21.2433,21.283,21.2234,21.23,117600.0
2012-06-05 15:10:00,32.08,32.09,32.05,32.09,54000.0,21.23,21.2367,21.2102,21.2367,54000.0
2012-06-05 15:20:00,32.09,32.1,32.08,32.1,99200.0,21.2367,21.2433,21.23,21.2433,99200.0
2012-06-05 15:30:00,32.1,32.12,32.09,32.1,111800.0,21.2433,21.2565,21.2367,21.2433,111800.0
2012-06-05 15:40:00,32.1,32.11,32.04,32.05,167000.0,21.2433,21.2499,21.2036,21.2102,167000.0
2012-06-05 15:50:00,32.05,32.08,32.04,32.05,361800.0,21.2102,21.23,21.2036,21.2102,361800.0
2012-06-06 09:30:00,32.18,32.42,32.11,32.27,72200.0,21.2962,21.455,21.2499,21.3558,72200.0
2012-06-06 09:40:00,32.3,32.37,32.27,32.29,24400.0,21.3756,21.422,21.3558,21.369,24400.0
2012-06-06 09:50:00,32.29,32.37,32.26,32.33,40000.0,21.369,21.422,21.3492,21.3955,40000.0
2012-06-06 10:00:00,32.33,32.41,32.33,32.39,52000.0,21.3955,21.4484,21.3955,21.4352,52000.0
2012-06-06 10:10:00,32.39,32.41,32.3,32.3,24800.0,21.4352,21.4484,21.3756,21.3756,24800.0
2012-06-06 10:20:00,32.3,32.34,32.28,32.31,30400.0,21.3756,21.4021,21.3624,21.3822,30400.0
2012-06-06 10:30:00,32.31,32.35,32.3,32.31,33200.0,21.3822,21.4087,21.3756,21.3822,33200.0
2012-06-06 10:40:00,32.31,32.34,32.29,32.34,51200.0,21.3822,21.4021,21.369,21.4021,51200.0
2012-06-06 10:50:00,32.35,32.41,32.35,32.41,39400.0,21.4087,21.4484,21.4087,21.4484,39400.0
2012-06-06 11:00:00,32.42,32.45,32.38,32.45,32200.0,21.455,21.4749,21.4286,21.4749,32200.0
2012-06-06 11:10:00,32.45,32.5,32.45,32.5,44400.0,21.4749,21.508,21.4749,21.508,44400.0
2012-06-06 11:20:00,32.49,32.52,32.49,32.52,79600.0,21.5014,21.5212,21.5014,21.5212,79600.0
2012-06-06 11:30:00,32.48,32.49,32.46,32.48,20400.0,21.4948,21.5014,21.4815,21.4948,20400.0
2012-06-06 11:40:00,32.47,32.48,32.44,32.46,27800.0,21.4881,21.4948,21.4683,21.4815,27800.0
2012-06-06 11:50:00,32.45,32.46,32.41,32.43,25200.0,21.4749,21.4815,21.4484,21.4617,25200.0
2012-06-06 12:00:00,32.42,32.44,32.4,32.43,131200.0,21.455,21.4683,21.4418,21.4617,131200.0
2012-06-06 12:10:00,32.44,32.48,32.43,32.47,44400.0,21.4683,21.4948,21.4617,21.4881,44400.0
2012-06-06 12:20:00,32.48,32.5,32.47,32.49,43000.0,21.4948,21.508,21.4881,21.5014,43000.0
2012-06-06 12:30:00,32.49,32.49,32.46,32.46,24000.0,21.5014,21.5014,21.4815,21.4815,24000.0
2012-06-06 12:40:00,32.47,32.49,32.44,32.46,46400.0,21.4881,21.5014,21.4683,21.4815,46400.0
2012-06-06 12:50:00,32.47,32.48,32.44,32.44,31000.0,21.4881,21.4948,21.4683,21.4683,31000.0
2012-06-06 13:00:00,32.45,32.46,32.42,32.44,38000.0,21.4749,21.4815,21.455,21.4683,38000.0
2012-06-06 13:10:00,32.43,32.47,32.42,32.45,42600.0,21.4617,21.4881,21.455,21.4749,42600.0
2012-06-06 13:20:00,32.46,32.49,32.45,32.49,64000.0,21.4815,21.5014,21.4749,21.5014,64000.0
2012-06-06 13:30:00,32.49,32.55,32.47,32.54,72000.0,21.5014,21.5411,21.4881,21.5345,72000.0
2012-06-06 13:40:00,32.54,32.56,32.51,32.54,97600.0,21.5345,21.5477,21.5146,21.5345,97600.0
2012-06-06 13:50:00,32.54,32.54,32.51,32.52,41000.0,21.5345,21.5345,21.5146,21.5212,41000.0
2012-06-06 14:00:00,32.52,32.56,32.49,32.52,46000.0,21.5212,21.5477,21.5014,21.5212,46000.0
2012-06-06 14:10:00,32.52,32.54,32.51,32.54,32000.0,21.5212,21.5345,21.5146,21.5345,32000.0
2012-06-06 14:20:00,32.54,32.55,32.51,32.54,34600.0,21.5345,21.5411,21.5146,21.5345,34600.0
2012-06-06 14:30:00,32.54,32.59,32.54,32.57,30600.0,21.5345,21.5675,21.5345,21.5543,30600.0
2012-06-06 14:40:00,32.57,32.58,32.56,32.56,35000.0,21.5543,21.5609,21.5477,21.5477,35000.0
2012-06-06 14:50:00,32.57,32.6,32.55,32.59,37600.0,21.5543,21.5742,21.5411,21.5675,37600.0
2012-06-06 15:00:00,32.6,32.64,32.58,32.63,64200.0,21.5742,21.6006,21.5609,21.594,64200.0
2012-06-06 15:10:00,32.64,32.65,32.6,32.6,38000.0,21.6006,21.6073,21.5742,21.5742,38000.0
2012-06-06 15:20:00,32.6,32.63,32.6,32.6,49800.0,21.5742,21.594,21.5742,21.5742,49800.0
2012-06-06 15:30:00,32.61,32.63,32.6,32.6,57200.0,21.5808,21.594,21.5742,21.5742,57200.0
2012-06-06 15:40:00,32.6,32.66,32.6,32.63,69800.0,21.5742,21.6139,21.5742,21.594,69800.0
2012-06-06 15:50:00,32.63,32.7,32.63,32.67,303800.0,21.594,21.6403,21.594,21.6205,303800.0
2012-06-07 09:30:00,32.9,32.98,32.9,32.98,68600.0,21.7727,21.8256,21.7727,21.8256,68600.0
2012-06-07 09:40:00,32.98,33.06,32.96,33.04,176200.0,21.8256,21.8786,21.8124,21.8654,176200.0
2012-06-07 09:50:00,33.04,33.12,33.01,33.12,70200.0,21.8654,21.9183,21.8455,21.9183,70200.0
2012-06-07 10:00:00,33.1,33.2,33.1,33.16,206600.0,21.9051,21.9712,21.9051,21.9448,206600.0
2012-06-07 10:10:00,33.16,33.2,33.1,33.13,97200.0,21.9448,21.9712,21.9051,21.9249,97200.0
2012-06-07 10:20:00,33.13,33.18,33.1,33.18,44600.0,21.9249,21.958,21.9051,21.958,44600.0
2012-06-07 10:30:00,33.17,33.18,33.09,33.15,63200.0,21.9514,21.958,21.8984,21.9381,63200.0
2012-06-07 10:40:00,33.15,33.18,33.14,33.18,66800.0,21.9381,21.958,21.9315,21.958,66800.0
2012-06-07 10:50:00,33.19,33.22,33.13,33.19,66000.0,21.9646,21.9845,21.9249,21.9646,66000.0
2012-06-07 11:00:00,33.19,33.22,33.18,33.22,46200.0,21.9646,21.9845,21.958,21.9845,46200.0
2012-06-07 11:10:00,33.22,33.23,33.14,33.14,43400.0,21.9845,21.9911,21.9315,21.9315,43400.0
2012-06-07 11:20:00,33.13,33.17,33.11,33.12,69000.0,21.9249,21.9514,21.9117,21.9183,69000.0
2012-06-07 11:30:00,33.13,33.13,33.09,33.09,27600.0,21.9249,21.9249,21.8984,21.8984,27600.0
2012-06-07 11:40:00,33.09,33.12,33.06,33.07,54000.0,21.8984,21.9183,21.8786,21.8852,54000.0
2012-06-07 11:50:00,33.07,33.1,33.06,33.07,25600.0,21.8852,21.9051,21.8786,21.8852,25600.0
2012-06-07 12:00:00,33.06,33.06,33.01,33.04,48600.0,21.8786,21.8786,21.8455,21.8654,48600.0
2012-06-07 12:10:00,33.05,33.08,33.05,33.05,32000.0,21.872,21.8918,21.872,21.872,32000.0
2012-06-07 12:20:00,33.05,33.05,32.99,33.0,31400.0,21.872,21.872,21.8323,21.8389,31400.0
2012-06-07 12:30:00,33.01,33.05,32.99,33.05,26600.0,21.8455,21.872,21.8323,21.872,26600.0
2012-06-07 12:40:00,33.05,33.07,33.02,33.07,34600.0,21.872,21.8852,21.8521,21.8852,34600.0
2012-06-07 12:50:00,33.08,33.1,33.07,33.1,24200.0,21.8918,21.9051,21.8852,21.9051,24200.0
2012-06-07 13:00:00,33.1,33.1,33.06,33.07,63000.0,21.9051,21.9051,21.8786,21.8852,63000.0
2012-06-07 13:10:00,33.08,33.1,33.06,33.1,17200.0,21.8918,21.9051,21.8786,21.9051,17200.0
2012-06-07 13:20:00,33.1,33.11,33.09,33.09,29800.0,21.9051,21.9117,21.8984,21.8984,29800.0
2012-06-07 13:30:00,33.08,33.1,33.08,33.09,13400.0,21.8918,21.9051,21.8918,21.8984,13400.0
2012-06-07 13:40:00,33.09,33.12,33.08,33.11,27200.0,21.8984,21.9183,21.8918,21.9117,27200.0
2012-06-07 13:50:00,33.1,33.11,33.09,33.09,17600.0,21.9051,21.9117,21.8984,21.8984,17600.0
2012-06-07 14:00:00,33.09,33.1,33.07,33.07,45400.0,21.8984,21.9051,21.8852,21.8852,45400.0
2012-06-07 14:10:00,33.06,33.1,33.06,33.1,42400.0,21.8786,21.9051,21.8786,21.9051,42400.0
2012-06-07 14:20:00,33.1,33.11,33.09,33.09,30000.0,21.9051,21.9117,21.8984,21.8984,30000.0
2012-06-07 14:30:00,33.09,33.11,33.09,33.11,25000.0,21.8984,21.9117,21.8984,21.9117,25000.0
2012-06-07 14:40:00,33.11,33.12,33.1,33.1,36600.0,21.9117,21.9183,21.9051,21.9051,36600.0
2012-06-07 14:50:00,33.1,33.11,33.09,33.1,25000.0,21.9051,21.9117,21.8984,21.9051,25000.0
2012-06-07 15:00:00,33.1,33.1,33.05,33.08,53800.0,21.9051,21.9051,21.872,21.8918,53800.0
2012-06-07 15:10:00,33.08,33.1,33.06,33.07,57400.0,21.8918,21.9051,21.8786,21.8852,57400.0
2012-06-07 15:20:00,33.07,33.1,33.04,33.09,42200.0,21.8852,21.9051,21.8654,21.8984,42200.0
2012-06-07 15:30:00,33.08,33.1,33.06,33.07,67400.0,21.8918,21.9051,21.8786,21.8852,67400.0
2012-06-07 15:40:00,33.07,33.1,33.06,33.08,102400.0,21.8852,21.9051,21.8786,21.8918,102400.0
2012-06-07 15:50:00,33.08,33.1,33.02,33.08,239000.0,21.8918,21.9051,21.8521,21.8918,239000.0
2012-06-08 09:30:00,32.96,33.1,32.94,33.05,43600.0,21.8124,21.9051,21.7992,21.872,43600.0
2012-06-08 09:40:00,33.06,33.06,32.97,33.02,43600.0,21.8786,21.8786,21.819,21.8521,43600.0
2012-06-08 09:50:00,33.02,33.06,32.99,33.01,34200.0,21.8521,21.8786,21.8323,21.8455,34200.0
2012-06-08 10:00:00,33.01,33.03,32.98,32.99,21800.0,21.8455,21.8587,21.8256,21.8323,21800.0
2012-06-08 10:10:00,32.99,33.04,32.99,33.02,53000.0,21.8323,21.8654,21.8323,21.8521,53000.0
2012-06-08 10:20:00,33.02,33.04,33.0,33.03,31800.0,21.8521,21.8654,21.8389,21.8587,31800.0
2012-06-08 10:30:00,33.03,33.04,33.02,33.02,16000.0,21.8587,21.8654,21.8521,21.8521,16000.0
2012-06-08 10:40:00,33.03,33.08,33.01,33.07,35200.0,21.8587,21.8918,21.8455,21.8852,35200.0
2012-06-08 10:50:00,33.07,33.17,33.06,33.16,21600.0,21.8852,21.9514,21.8786,21.9448,21600.0
2012-06-08 11:00:00,33.16,33.18,33.13,33.13,31000.0,21.9448,21.958,21.9249,21.9249,31000.0
2012-06-08 11:10:00,33.13,33.17,33.13,33.17,13400.0,21.9249,21.9514,21.9249,21.9514,13400.0
2012-06-08 11:20:00,33.18,33.27,33.18,33.27,39400.0,21.958,22.0176,21.958,22.0176,39400.0
2012-06-08 11:30:00,33.27,33.32,33.27,33.28,29000.0,22.0176,22.0507,22.0176,22.0242,29000.0
2012-06-08 11:40:00,33.28,33.28,33.24,33.27,25000.0,22.0242,22.0242,21.9977,22.0176,25000.0
2012-06-08 11:50:00,33.26,33.26,33.19,33.2,44400.0,22.0109,22.0109,21.9646,21.9712,44400.0
2012-06-08 12:00:00,33.21,33.25,33.21,33.23,17400.0,21.9779,22.0043,21.9779,21.9911,17400.0
2012-06-08 12:10:00,33.23,33.24,33.22,33.22,13600.0,21.9911,21.9977,21.9845,21.9845,13600.0
2012-06-08 12:20:00,33.22,33.22,33.2,33.22,14000.0,21.9845,21.9845,21.9712,21.9845,14000.0
2012-06-08 12:30:00,33.21,33.25,33.2,33.21,105400.0,21.9779,22.0043,21.9712,21.9779,105400.0
2012-06-08 12:40:00,33.22,33.22,33.2,33.2,15800.0,21.9845,21.9845,21.9712,21.9712,15800.0
2012-06-08 12:50:00,33.2,33.23,33.2,33.2,12800.0,21.9712,21.9911,21.9712,21.9712,12800.0
2012-06-08 13:00:00,33.2,33.26,33.2,33.26,21800.0,21.9712,22.0109,21.9712,22.0109,21800.0
2012-06-08 13:10:00,33.24,33.24,33.22,33.23,19400.0,21.9977,21.9977,21.9845,21.9911,19400.0
2012-06-08 13:20:00,33.23,33.24,33.2,33.22,24400.0,21.9911,21.9977,21.9712,21.9845,24400.0
2012-06-08 13:30:00,33.23,33.25,33.23,33.24,12400.0,21.9911,22.0043,21.9911,21.9977,12400.0
2012-06-08 13:40:00,33.24,33.25,33.23,33.24,12800.0,21.9977,22.0043,21.9911,21.9977,12800.0
2012-06-08 13:50:00,33.24,33.28,33.24,33.27,22600.0,21.9977,22.0242,21.9977,22.0176,22600.0
2012-06-08 14:00:00,33.27,33.28,33.25,33.27,23000.0,22.0176,22.0242,22.0043,22.0176,23000.0
2012-06-08 14:10:00,33.27,33.27,33.24,33.24,14600.0,22.0176,22.0176,21.9977,21.9977,14600.0
2012-06-08 14:20:00,33.24,33.27,33.24,33.27,20600.0,21.9977,22.0176,21.9977,22.0176,20600.0
2012-06-08 14:30:00,33.27,33.31,33.26,33.31,40000.0,22.0176,22.044,22.0109,22.044,40000.0
2012-06-08 14:40:00,33.31,33.32,33.29,33.3,36600.0,22.044,22.0507,22.0308,22.0374,36600.0
2012-06-08 14:50:00,33.3,33.33,33.3,33.31,31000.0,22.0374,22.0573,22.0374,22.044,31000.0
2012-06-08 15:00:00,33.31,33.31,33.27,33.27,34200.0,22.044,22.044,22.0176,22.0176,34200.0
2012-06-08 15:10:00,33.27,33.33,33.27,33.33,37000.0,22.0176,22.0573,22.0176,22.0573,37000.0
2012-06-08 15:20:00,33.32,33.32,33.27,33.27,41400.0,22.0507,22.0507,22.0176,22.0176,41400.0
2012-06-08 15:30:00,33.27,33.3,33.26,33.27,59000.0,22.0176,22.0374,22.0109,22.0176,59000.0
2012-06-08 15:40:00,33.27,33.37,33.26,33.37,128400.0,22.0176,22.0837,22.0109,22.0837,128400.0
2012-06-08 15:50:00,33.37,33.38,33.33,33.35,190200.0,22.0837,22.0904,22.0573,22.0705,190200.0
2012-06-11 09:30:00,33.48,33.5,33.35,33.44,69800.0,22.1565,22.1698,22.0705,22.1301,69800.0
2012-06-11 09:40:00,33.44,33.49,33.43,33.48,76200.0,22.1301,22.1632,22.1234,22.1565,76200.0
2012-06-11 09:50:00,33.47,33.49,33.36,33.36,38800.0,22.1499,22.1632,22.0771,22.0771,38800.0
2012-06-11 10:00:00,33.36,33.5,33.35,33.5,147600.0,22.0771,22.1698,22.0705,22.1698,147600.0
2012-06-11 10:10:00,33.5,33.58,33.49,33.54,97400.0,22.1698,22.2227,22.1632,22.1962,97400.0
2012-06-11 10:20:00,33.52,33.56,33.49,33.55,39800.0,22.183,22.2095,22.1632,22.2029,39800.0
2012-06-11 10:30:00,33.55,33.55,33.51,33.51,26800.0,22.2029,22.2029,22.1764,22.1764,26800.0
2012-06-11 10:40:00,33.51,33.51,33.38,33.4,67200.0,22.1764,22.1764,22.0904,22.1036,67200.0
2012-06-11 10:50:00,33.41,33.41,33.35,33.37,29600.0,22.1102,22.1102,22.0705,22.0837,29600.0
2012-06-11 11:00:00,33.37,33.39,33.27,33.32,111600.0,22.0837,22.097,22.0176,22.0507,111600.0
2012-06-11 11:10:00,33.32,33.33,33.27,33.29,18400.0,22.0507,22.0573,22.0176,22.0308,18400.0
2012-06-11 11:20:00,33.28,33.35,33.24,33.35,73800.0,22.0242,22.0705,21.9977,22.0705,73800.0
2012-06-11 11:30:00,33.35,33.41,33.34,33.41,17600.0,22.0705,22.1102,22.0639,22.1102,17600.0
2012-06-11 11:40:00,33.42,33.45,33.41,33.45,26400.0,22.1168,22.1367,22.1102,22.1367,26400.0
2012-06-11 11:50:00,33.44,33.49,33.42,33.48,19600.0,22.1301,22.1632,22.1168,22.1565,19600.0
2012-06-11 12:00:00,33.47,33.47,33.44,33.47,10800.0,22.1499,22.1499,22.1301,22.1499,10800.0
2012-06-11 12:10:00,33.47,33.47,33.44,33.45,12600.0,22.1499,22.1499,22.1301,22.1367,12600.0
2012-06-11 12:20:00,33.46,33.46,33.43,33.43,8600.0,22.1433,22.1433,22.1234,22.1234,8600.0
2012-06-11 12:30:00,33.43,33.43,33.42,33.43,12400.0,22.1234,22.1234,22.1168,22.1234,12400.0
2012-06-11 12:40:00,33.42,33.43,33.4,33.41,8200.0,22.1168,22.1234,22.1036,22.1102,8200.0
2012-06-11 12:50:00,33.42,33.42,33.38,33.41,13600.0,22.1168,22.1168,22.0904,22.1102,13600.0
2012-06-11 13:00:00,33.41,33.45,33.41,33.45,14800.0,22.1102,22.1367,22.1102,22.1367,14800.0
2012-06-11 13:10:00,33.44,33.49,33.43,33.49,60000.0,22.1301,22.1632,22.1234,22.1632,60000.0
2012-06-11 13:20:00,33.49,33.49,33.42,33.42,10000.0,22.1632,22.1632,22.1168,22.1168,10000.0
2012-06-11 13:30:00,33.42,33.43,33.38,33.42,10600.0,22.1168,22.1234,22.0904,22.1168,10600.0
2012-06-11 13:40:00,33.42,33.42,33.38,33.38,5800.0,22.1168,22.1168,22.0904,22.0904,5800.0
2012-06-11 13:50:00,33.39,33.42,33.39,33.41,8000.0,22.097,22.1168,22.097,22.1102,8000.0
2012-06-11 14:00:00,33.4,33.4,33.34,33.34,12200.0,22.1036,22.1036,22.0639,22.0639,12200.0
2012-06-11 14:10:00,33.34,33.35,33.32,33.35,22600.0,22.0639,22.0705,22.0507,22.0705,22600.0
2012-06-11 14:20:00,33.35,33.35,33.34,33.35,27600.0,22.0705,22.0705,22.0639,22.0705,27600.0
2012-06-11 14:30:00,33.35,33.37,33.34,33.35,12800.0,22.0705,22.0837,22.0639,22.0705,12800.0
2012-06-11 14:40:00,33.35,33.38,33.35,33.38,15800.0,22.0705,22.0904,22.0705,22.0904,15800.0
2012-06-11 14:50:00,33.38,33.38,33.35,33.36,13800.0,22.0904,22.0904,22.0705,22.0771,13800.0
2012-06-11 15:00:00,33.35,33.36,33.33,33.33,25000.0,22.0705,22.0771,22.0573,22.0573,25000.0
2012-06-11 15:10:00,33.32,33.36,33.31,33.35,36200.0,22.0507,22.0771,22.044,22.0705,36200.0
2012-06-11 15:20:00,33.35,33.37,33.35,33.36,24400.0,22.0705,22.0837,22.0705,22.0771,24400.0
2012-06-11 15:30:00,33.36,33.4,33.34,33.35,59400.0,22.0771,22.1036,22.0639,22.0705,59400.0
2012-06-11 15:40:00,33.35,33.38,33.31,33.31,87000.0,22.0705,22.0904,22.044,22.044,87000.0
2012-06-11 15:50:00,33.31,33.31,33.23,33.26,185800.0,22.044,22.044,21.9911,22.0109,185800.0
2012-06-12 09:30:00,33.3,33.37,33.24,33.24,53600.0,22.0374,22.0837,21.9977,21.9977,53600.0
2012-06-12 09:40:00,33.24,33.3,33.2,33.28,40400.0,21.9977,22.0374,21.9712,22.0242,40400.0
2012-06-12 09:50:00,33.27,33.31,33.24,33.25,41600.0,22.0176,22.044,21.9977,22.0043,41600.0
2012-06-12 10:00:00,33.26,33.27,33.16,33.19,39000.0,22.0109,22.0176,21.9448,21.9646,39000.0
2012-06-12 10:10:00,33.2,33.2,33.12,33.13,26400.0,21.9712,21.9712,21.9183,21.9249,26400.0
2012-06-12 10:20:00,33.13,33.18,33.09,33.1,42600.0,21.9249,21.958,21.8984,21.9051,42600.0
2012-06-12 10:30:00,33.1,33.13,33.06,33.06,27000.0,21.9051,21.9249,21.8786,21.8786,27000.0
2012-06-12 10:40:00,33.07,33.16,33.06,33.15,30200.0,21.8852,21.9448,21.8786,21.9381,30200.0
2012-06-12 10:50:00,33.15,33.15,33.07,33.08,30600.0,21.9381,21.9381,21.8852,21.8918,30600.0
2012-06-12 11:00:00,33.09,33.1,33.07,33.09,20800.0,21.8984,21.9051,21.8852,21.8984,20800.0
2012-06-12 11:10:00,33.09,33.19,33.09,33.18,103600.0,21.8984,21.9646,21.8984,21.958,103600.0
2012-06-12 11:20:00,33.19,33.33,33.18,33.31,52800.0,21.9646,22.0573,21.958,22.044,52800.0
2012-06-12 11:30:00,33.32,33.32,33.27,33.31,15400.0,22.0507,22.0507,22.0176,22.044,15400.0
2012-06-12 11:40:00,33.32,33.35,33.31,33.32,21200.0,22.0507,22.0705,22.044,22.0507,21200.0
2012-06-12 11:50:00,33.33,33.35,33.33,33.33,22400.0,22.0573,22.0705,22.0573,22.0573,22400.0
2012-06-12 12:00:00,33.33,33.33,33.27,33.3,34000.0,22.0573,22.0573,22.0176,22.0374,34000.0
2012-06-12 12:10:00,33.3,33.31,33.27,33.29,53400.0,22.0374,22.044,22.0176,22.0308,53400.0
2012-06-12 12:20:00,33.29,33.32,33.29,33.31,13600.0,22.0308,22.0507,22.0308,22.044,13600.0
2012-06-12 12:30:00,33.31,33.33,33.3,33.32,53400.0,22.044,22.0573,22.0374,22.0507,53400.0
2012-06-12 12:40:00,33.32,33.32,33.29,33.29,12400.0,22.0507,22.0507,22.0308,22.0308,12400.0
2012-06-12 12:50:00,33.29,33.31,33.28,33.3,37600.0,22.0308,22.044,22.0242,22.0374,37600.0
2012-06-12 13:00:00,33.3,33.31,33.27,33.27,19000.0,22.0374,22.044,22.0176,22.0176,19000.0
2012-06-12 13:10:00,33.28,33.34,33.28,33.34,42000.0,22.0242,22.0639,22.0242,22.0639,42000.0
2012-06-12 13:20:00,33.34,33.35,33.32,33.33,24000.0,22.0639,22.0705,22.0507,22.0573,24000.0
2012-06-12 13:30:00,33.34,33.35,33.32,33.32,37600.0,22.0639,22.0705,22.0507,22.0507,37600.0
2012-06-12 13:40:00,33.33,33.36,33.33,33.35,20800.0,22.0573,22.0771,22.0573,22.0705,20800.0
2012-06-12 13:50:00,33.35,33.37,33.35,33.35,39600.0,22.0705,22.0837,22.0705,22.0705,39600.0
2012-06-12 14:00:00,33.35,33.36,33.32,33.32,43800.0,22.0705,22.0771,22.0507,22.0507,43800.0
2012-06-12 14:10:00,33.33,33.34,33.29,33.32,75400.0,22.0573,22.0639,22.0308,22.0507,75400.0
2012-06-12 14:20:00,33.32,33.35,33.31,33.33,36200.0,22.0507,22.0705,22.044,22.0573,36200.0
2012-06-12 14:30:00,33.33,33.4,33.33,33.39,35800.0,22.0573,22.1036,22.0573,22.097,35800.0
2012-06-12 14:40:00,33.38,33.39,33.37,33.38,32000.0,22.0904,22.097,22.0837,22.0904,32000.0
2012-06-12 14:50:00,33.39,33.4,33.35,33.39,44800.0,22.097,22.1036,22.0705,22.097,44800.0
2012-06-12 15:00:00,33.39,33.41,33.38,33.41,26200.0,22.097,22.1102,22.0904,22.1102,26200.0
2012-06-12 15:10:00,33.41,33.43,33.38,33.38,38800.0,22.1102,22.1234,22.0904,22.0904,38800.0
2012-06-12 15:20:00,33.37,33.41,33.35,33.41,47400.0,22.0837,22.1102,22.0705,22.1102,47400.0
2012-06-12 15:30:00,33.42,33.42,33.34,33.36,61200.0,22.1168,22.1168,22.0639,22.0771,61200.0
2012-06-12 15:40:00,33.36,33.47,33.35,33.43,118000.0,22.0771,22.1499,22.0705,22.1234,118000.0
2012-06-12 15:50:00,33.42,33.48,33.42,33.47,172400.0,22.1168,22.1565,22.1168,22.1499,172400.0
2012-06-13 09:30:00,33.38,33.44,33.35,33.37,34800.0,22.0904,22.1301,22.0705,22.0837,34800.0
2012-06-13 09:40:00,33.36,33.4,33.29,33.29,50000.0,22.0771,22.1036,22.0308,22.0308,50000.0
2012-06-13 09:50:00,33.29,33.39,33.28,33.39,14000.0,22.0308,22.097,22.0242,22.097,14000.0
2012-06-13 10:00:00,33.41,33.5,33.38,33.47,59000.0,22.1102,22.1698,22.0904,22.1499,59000.0
2012-06-13 10:10:00,33.47,33.49,33.47,33.49,16000.0,22.1499,22.1632,22.1499,22.1632,16000.0
2012-06-13 10:20:00,33.49,33.49,33.44,33.46,24400.0,22.1632,22.1632,22.1301,22.1433,24400.0
2012-06-13 10:30:00,33.46,33.49,33.43,33.49,22800.0,22.1433,22.1632,22.1234,22.1632,22800.0
2012-06-13 10:40:00,33.49,33.5,33.47,33.49,102400.0,22.1632,22.1698,22.1499,22.1632,102400.0
2012-06-13 10:50:00,33.5,33.5,33.48,33.49,53800.0,22.1698,22.1698,22.1565,22.1632,53800.0
2012-06-13 11:00:00,33.49,33.5,33.47,33.49,30400.0,22.1632,22.1698,22.1499,22.1632,30400.0
2012-06-13 11:10:00,33.49,33.51,33.48,33.49,107800.0,22.1632,22.1764,22.1565,22.1632,107800.0
2012-06-13 11:20:00,33.49,33.54,33.49,33.51,87800.0,22.1632,22.1962,22.1632,22.1764,87800.0
2012-06-13 11:30:00,33.51,33.54,33.49,33.54,38400.0,22.1764,22.1962,22.1632,22.1962,38400.0
2012-06-13 11:40:00,33.54,33.56,33.52,33.55,27800.0,22.1962,22.2095,22.183,22.2029,27800.0
2012-06-13 11:50:00,33.55,33.55,33.52,33.55,66000.0,22.2029,22.2029,22.183,22.2029,66000.0
2012-06-13 12:00:00,33.54,33.55,33.51,33.51,27000.0,22.1962,22.2029,22.1764,22.1764,27000.0
2012-06-13 12:10:00,33.52,33.56,33.51,33.55,18200.0,22.183,22.2095,22.1764,22.2029,18200.0
2012-06-13 12:20:00,33.56,33.57,33.53,33.54,29000.0,22.2095,22.2161,22.1896,22.1962,29000.0
2012-06-13 12:30:00,33.55,33.58,33.55,33.57,41800.0,22.2029,22.2227,22.2029,22.2161,41800.0
2012-06-13 12:40:00,33.58,33.61,33.56,33.58,80000.0,22.2227,22.2426,22.2095,22.2227,80000.0
2012-06-13 12:50:00,33.58,33.6,33.57,33.6,20800.0,22.2227,22.2359,22.2161,22.2359,20800.0
2012-06-13 13:00:00,33.6,33.68,33.6,33.68,27000.0,22.2359,22.2889,22.2359,22.2889,27000.0
2012-06-13 13:10:00,33.67,33.68,33.65,33.67,15200.0,22.2823,22.2889,22.269,22.2823,15200.0
2012-06-13 13:20:00,33.67,33.71,33.67,33.7,21800.0,22.2823,22.3087,22.2823,22.3021,21800.0
2012-06-13 13:30:00,33.7,33.71,33.66,33.66,21600.0,22.3021,22.3087,22.2757,22.2757,21600.0
2012-06-13 13:40:00,33.67,33.67,33.6,33.64,51000.0,22.2823,22.2823,22.2359,22.2624,51000.0
2012-06-13 13:50:00,33.64,33.64,33.57,33.57,29800.0,22.2624,22.2624,22.2161,22.2161,29800.0
2012-06-13 14:00:00,33.58,33.59,33.56,33.56,44600.0,22.2227,22.2293,22.2095,22.2095,44600.0
2012-06-13 14:10:00,33.56,33.57,33.54,33.57,13800.0,22.2095,22.2161,22.1962,22.2161,13800.0
2012-06-13 14:20:00,33.56,33.6,33.56,33.6,42200.0,22.2095,22.2359,22.2095,22.2359,42200.0
2012-06-13 14:30:00,33.6,33.6,33.55,33.55,24800.0,22.2359,22.2359,22.2029,22.2029,24800.0
2012-06-13 14:40:00,33.55,33.56,33.5,33.52,35200.0,22.2029,22.2095,22.1698,22.183,35200.0
2012-06-13 14:50:00,33.53,33.55,33.51,33.52,22200.0,22.1896,22.2029,22.1764,22.183,22200.0
2012-06-13 15:00:00,33.52,33.53,33.49,33.52,27600.0,22.183,22.1896,22.1632,22.183,27600.0
2012-06-13 15:10:00,33.53,33.53,33.46,33.46,44000.0,22.1896,22.1896,22.1433,22.1433,44000.0
2012-06-13 15:20:00,33.46,33.46,33.41,33.43,64200.0,22.1433,22.1433,22.1102,22.1234,64200.0
2012-06-13 15:30:00,33.43,33.48,33.43,33.44,53400.0,22.1234,22.1565,22.1234,22.1301,53400.0
2012-06-13 15:40:00,33.44,33.46,33.42,33.42,68400.0,22.1301,22.1433,22.1168,22.1168,68400.0
2012-06-13 15:50:00,33.42,33.54,33.41,33.52,168200.0,22.1168,22.1962,22.1102,22.183,168200.0
2012-06-14 09:30:00,33.58,33.67,33.49,33.57,69400.0,22.2227,22.2823,22.1632,22.2161,69400.0
2012-06-14 09:40:00,33.59,33.62,33.52,33.52,42200.0,22.2293,22.2492,22.183,22.183,42200.0
2012-06-14 09:50:00,33.56,33.57,33.51,33.56,23000.0,22.2095,22.2161,22.1764,22.2095,23000.0
2012-06-14 10:00:00,33.57,33.63,33.55,33.6,32000.0,22.2161,22.2558,22.2029,22.2359,32000.0
2012-06-14 10:10:00,33.6,33.6,33.57,33.58,49600.0,22.2359,22.2359,22.2161,22.2227,49600.0
2012-06-14 10:20:00,33.58,33.58,33.54,33.58,19000.0,22.2227,22.2227,22.1962,22.2227,19000.0
2012-06-14 10:30:00,33.58,33.59,33.54,33.55,32200.0,22.2227,22.2293,22.1962,22.2029,32200.0
2012-06-14 10:40:00,33.56,33.58,33.53,33.57,25600.0,22.2095,22.2227,22.1896,22.2161,25600.0
2012-06-14 10:50:00,33.58,33.58,33.53,33.55,56800.0,22.2227,22.2227,22.1896,22.2029,56800.0
2012-06-14 11:00:00,33.55,33.59,33.55,33.59,193200.0,22.2029,22.2293,22.2029,22.2293,193200.0
2012-06-14 11:10:00,33.58,33.59,33.55,33.57,99000.0,22.2227,22.2293,22.2029,22.2161,99000.0
2012-06-14 11:20:00,33.56,33.63,33.56,33.6,49400.0,22.2095,22.2558,22.2095,22.2359,49400.0
2012-06-14 11:30:00,33.6,33.62,33.6,33.61,23000.0,22.2359,22.2492,22.2359,22.2426,23000.0
2012-06-14 11:40:00,33.6,33.63,33.6,33.63,183400.0,22.2359,22.2558,22.2359,22.2558,183400.0
2012-06-14 11:50:00,33.62,33.62,33.58,33.59,51000.0,22.2492,22.2492,22.2227,22.2293,51000.0
2012-06-14 12:00:00,33.59,33.61,33.59,33.6,17800.0,22.2293,22.2426,22.2293,22.2359,17800.0
2012-06-14 12:10:00,33.6,33.61,33.56,33.57,42600.0,22.2359,22.2426,22.2095,22.2161,42600.0
2012-06-14 12:20:00,33.57,33.58,33.55,33.58,40800.0,22.2161,22.2227,22.2029,22.2227,40800.0
2012-06-14 12:30:00,33.59,33.59,33.56,33.58,143400.0,22.2293,22.2293,22.2095,22.2227,143400.0
2012-06-14 12:40:00,33.59,33.61,33.58,33.61,36800.0,22.2293,22.2426,22.2227,22.2426,36800.0
2012-06-14 12:50:00,33.6,33.62,33.58,33.6,66000.0,22.2359,22.2492,22.2227,22.2359,66000.0
2012-06-14 13:00:00,33.6,33.62,33.6,33.61,40000.0,22.2359,22.2492,22.2359,22.2426,40000.0
2012-06-14 13:10:00,33.6,33.64,33.6,33.61,33800.0,22.2359,22.2624,22.2359,22.2426,33800.0
2012-06-14 13:20:00,33.6,33.62,33.58,33.6,74400.0,22.2359,22.2492,22.2227,22.2359,74400.0
2012-06-14 13:30:00,33.6,33.63,33.59,33.6,49800.0,22.2359,22.2558,22.2293,22.2359,49800.0
2012-06-14 13:40:00,33.6,33.62,33.59,33.62,15400.0,22.2359,22.2492,22.2293,22.2492,15400.0
2012-06-14 13:50:00,33.63,33.63,33.62,33.62,39800.0,22.2558,22.2558,22.2492,22.2492,39800.0
2012-06-14 14:00:00,33.62,33.62,33.6,33.62,92600.0,22.2492,22.2492,22.2359,22.2492,92600.0
2012-06-14 14:10:00,33.63,33.63,33.62,33.62,27800.0,22.2558,22.2558,22.2492,22.2492,27800.0
2012-06-14 14:20:00,33.63,33.63,33.6,33.63,23400.0,22.2558,22.2558,22.2359,22.2558,23400.0
2012-06-14 14:30:00,33.63,33.64,33.61,33.64,19600.0,22.2558,22.2624,22.2426,22.2624,19600.0
2012-06-14 14:40:00,33.63,33.65,33.61,33.62,15600.0,22.2558,22.269,22.2426,22.2492,15600.0
2012-06-14 14:50:00,33.62,33.66,33.62,33.65,25600.0,22.2492,22.2757,22.2492,22.269,25600.0
2012-06-14 15:00:00,33.65,33.85,33.65,33.74,88000.0,22.269,22.4014,22.269,22.3286,88000.0
2012-06-14 15:10:00,33.73,33.82,33.72,33.72,41200.0,22.322,22.3815,22.3154,22.3154,41200.0
2012-06-14 15:20:00,33.72,33.76,33.64,33.68,39200.0,22.3154,22.3418,22.2624,22.2889,39200.0
2012-06-14 15:30:00,33.67,33.77,33.67,33.77,35000.0,22.2823,22.3485,22.2823,22.3485,35000.0
2012-06-14 15:40:00,33.77,33.77,33.71,33.74,76200.0,22.3485,22.3485,22.3087,22.3286,76200.0
2012-06-14 15:50:00,33.75,33.76,33.7,33.75,119800.0,22.3352,22.3418,22.3021,22.3352,119800.0
2012-06-15 09:30:00,33.9,34.01,33.8,33.8,567400.0,22.4345,22.5073,22.3683,22.3683,567400.0
2012-06-15 09:40:00,33.8,33.81,33.65,33.67,56400.0,22.3683,22.3749,22.269,22.2823,56400.0
2012-06-15 09:50:00,33.67,33.79,33.65,33.76,46200.0,22.2823,22.3617,22.269,22.3418,46200.0
2012-06-15 10:00:00,33.74,33.83,33.74,33.83,31400.0,22.3286,22.3882,22.3286,22.3882,31400.0
2012-06-15 10:10:00,33.83,33.94,33.83,33.88,55600.0,22.3882,22.461,22.3882,22.4212,55600.0
2012-06-15 10:20:00,33.88,33.91,33.83,33.9,21800.0,22.4212,22.4411,22.3882,22.4345,21800.0
2012-06-15 10:30:00,33.9,33.9,33.86,33.88,21600.0,22.4345,22.4345,22.408,22.4212,21600.0
2012-06-15 10:40:00,33.88,33.88,33.84,33.88,16400.0,22.4212,22.4212,22.3948,22.4212,16400.0
2012-06-15 10:50:00,33.88,33.88,33.83,33.86,11400.0,22.4212,22.4212,22.3882,22.408,11400.0
2012-06-15 11:00:00,33.85,33.87,33.82,33.86,13400.0,22.4014,22.4146,22.3815,22.408,13400.0
2012-06-15 11:10:00,33.86,33.9,33.85,33.87,18600.0,22.408,22.4345,22.4014,22.4146,18600.0
2012-06-15 11:20:00,33.87,33.88,33.85,33.86,11600.0,22.4146,22.4212,22.4014,22.408,11600.0
2012-06-15 11:30:00,33.87,33.9,33.86,33.88,20800.0,22.4146,22.4345,22.408,22.4212,20800.0
2012-06-15 11:40:00,33.87,33.89,33.85,33.85,10600.0,22.4146,22.4279,22.4014,22.4014,10600.0
2012-06-15 11:50:00,33.88,33.88,33.84,33.87,8200.0,22.4212,22.4212,22.3948,22.4146,8200.0
2012-06-15 12:00:00,33.85,33.87,33.85,33.87,4800.0,22.4014,22.4146,22.4014,22.4146,4800.0
2012-06-15 12:10:00,33.88,33.9,33.87,33.88,13800.0,22.4212,22.4345,22.4146,22.4212,13800.0
2012-06-15 12:20:00,33.88,33.9,33.87,33.87,37400.0,22.4212,22.4345,22.4146,22.4146,37400.0
2012-06-15 12:30:00,33.87,33.88,33.82,33.83,67400.0,22.4146,22.4212,22.3815,22.3882,67400.0
2012-06-15 12:40:00,33.83,33.84,33.82,33.84,7000.0,22.3882,22.3948,22.3815,22.3948,7000.0
2012-06-15 12:50:00,33.84,33.84,33.8,33.81,14400.0,22.3948,22.3948,22.3683,22.3749,14400.0
2012-06-15 13:00:00,33.81,33.86,33.81,33.85,21200.0,22.3749,22.408,22.3749,22.4014,21200.0
2012-06-15 13:10:00,33.85,33.93,33.85,33.93,27600.0,22.4014,22.4543,22.4014,22.4543,27600.0
2012-06-15 13:20:00,33.93,33.94,33.91,33.93,17600.0,22.4543,22.461,22.4411,22.4543,17600.0
2012-06-15 13:30:00,33.92,33.94,33.91,33.91,9600.0,22.4477,22.461,22.4411,22.4411,9600.0
2012-06-15 13:40:00,33.9,33.92,33.9,33.9,16600.0,22.4345,22.4477,22.4345,22.4345,16600.0
2012-06-15 13:50:00,33.9,33.92,33.88,33.92,14000.0,22.4345,22.4477,22.4212,22.4477,14000.0
2012-06-15 14:00:00,33.91,33.93,33.9,33.93,8400.0,22.4411,22.4543,22.4345,22.4543,8400.0
2012-06-15 14:10:00,33.93,33.95,33.92,33.92,27000.0,22.4543,22.4676,22.4477,22.4477,27000.0
2012-06-15 14:20:00,33.92,33.95,33.92,33.94,28600.0,22.4477,22.4676,22.4477,22.461,28600.0
2012-06-15 14:30:00,33.94,33.96,33.93,33.93,50200.0,22.461,22.4742,22.4543,22.4543,50200.0
2012-06-15 14:40:00,33.92,33.93,33.91,33.91,34800.0,22.4477,22.4543,22.4411,22.4411,34800.0
2012-06-15 14:50:00,33.91,33.91,33.88,33.9,29000.0,22.4411,22.4411,22.4212,22.4345,29000.0
2012-06-15 15:00:00,33.9,33.93,33.9,33.92,61600.0,22.4345,22.4543,22.4345,22.4477,61600.0
2012-06-15 15:10:00,33.92,33.96,33.92,33.94,137600.0,22.4477,22.4742,22.4477,22.461,137600.0
2012-06-15 15:20:00,33.93,33.94,33.89,33.92,72200.0,22.4543,22.461,22.4279,22.4477,72200.0
2012-06-15 15:30:00,33.91,33.96,33.89,33.96,128400.0,22.4411,22.4742,22.4279,22.4742,128400.0
2012-06-15 15:40:00,33.96,33.99,33.93,33.93,137600.0,22.4742,22.494,22.4543,22.4543,137600.0
2012-06-15 15:50:00,33.93,33.94,33.9,33.93,260000.0,22.4543,22.461,22.4345,22.4543,260000.0
2012-06-18 09:30:00,33.87,34.0,33.8,33.92,94400.0,22.4146,22.5007,22.3683,22.4477,94400.0
2012-06-18 09:40:00,33.92,34.0,33.92,33.97,24400.0,22.4477,22.5007,22.4477,22.4808,24400.0
2012-06-18 09:50:00,33.96,34.0,33.92,33.99,30000.0,22.4742,22.5007,22.4477,22.494,30000.0
2012-06-18 10:00:00,33.99,34.13,33.98,34.06,82800.0,22.494,22.5867,22.4874,22.5404,82800.0
2012-06-18 10:10:00,34.07,34.14,34.04,34.13,67200.0,22.547,22.5933,22.5271,22.5867,67200.0
2012-06-18 10:20:00,34.14,34.24,34.13,34.23,85800.0,22.5933,22.6595,22.5867,22.6529,85800.0
2012-06-18 10:30:00,34.23,34.23,34.17,34.2,53800.0,22.6529,22.6529,22.6132,22.633,53800.0
2012-06-18 10:40:00,34.2,34.21,34.18,34.2,73000.0,22.633,22.6396,22.6198,22.633,73000.0
2012-06-18 10:50:00,34.2,34.21,34.16,34.18,35200.0,22.633,22.6396,22.6065,22.6198,35200.0
2012-06-18 11:00:00,34.18,34.22,34.17,34.21,49200.0,22.6198,22.6463,22.6132,22.6396,49200.0
2012-06-18 11:10:00,34.22,34.26,34.2,34.24,51800.0,22.6463,22.6727,22.633,22.6595,51800.0
2012-06-18 11:20:00,34.25,34.3,34.23,34.29,61200.0,22.6661,22.6992,22.6529,22.6926,61200.0
2012-06-18 11:30:00,34.3,34.31,34.25,34.25,34000.0,22.6992,22.7058,22.6661,22.6661,34000.0
2012-06-18 11:40:00,34.24,34.32,34.23,34.29,36400.0,22.6595,22.7124,22.6529,22.6926,36400.0
2012-06-18 11:50:00,34.28,34.33,34.25,34.33,59600.0,22.686,22.7191,22.6661,22.7191,59600.0
2012-06-18 12:00:00,34.32,34.33,34.28,34.31,39000.0,22.7124,22.7191,22.686,22.7058,39000.0
2012-06-18 12:10:00,34.32,34.35,34.31,34.32,29200.0,22.7124,22.7323,22.7058,22.7124,29200.0
2012-06-18 12:20:00,34.33,34.33,34.3,34.31,24400.0,22.7191,22.7191,22.6992,22.7058,24400.0
2012-06-18 12:30:00,34.32,34.34,34.3,34.31,22600.0,22.7124,22.7257,22.6992,22.7058,22600.0
2012-06-18 12:40:00,34.31,34.34,34.31,34.33,26600.0,22.7058,22.7257,22.7058,22.7191,26600.0
2012-06-18 12:50:00,34.34,34.35,34.32,34.32,23400.0,22.7257,22.7323,22.7124,22.7124,23400.0
2012-06-18 13:00:00,34.32,34.34,34.3,34.34,32200.0,22.7124,22.7257,22.6992,22.7257,32200.0
2012-06-18 13:10:00,34.34,34.38,34.34,34.37,47600.0,22.7257,22.7521,22.7257,22.7455,47600.0
2012-06-18 13:20:00,34.38,34.38,34.34,34.35,29400.0,22.7521,22.7521,22.7257,22.7323,29400.0
2012-06-18 13:30:00,34.35,34.35,34.31,34.33,48400.0,22.7323,22.7323,22.7058,22.7191,48400.0
2012-06-18 13:40:00,34.32,34.35,34.31,34.34,30000.0,22.7124,22.7323,22.7058,22.7257,30000.0
2012-06-18 13:50:00,34.33,34.35,34.33,34.35,21800.0,22.7191,22.7323,22.7191,22.7323,21800.0
2012-06-18 14:00:00,34.35,34.35,34.33,34.34,21400.0,22.7323,22.7323,22.7191,22.7257,21400.0
2012-06-18 14:10:00,34.34,34.38,34.34,34.35,27200.0,22.7257,22.7521,22.7257,22.7323,27200.0
2012-06-18 14:20:00,34.35,34.35,34.31,34.32,33600.0,22.7323,22.7323,22.7058,22.7124,33600.0
2012-06-18 14:30:00,34.32,34.35,34.31,34.35,31600.0,22.7124,22.7323,22.7058,22.7323,31600.0
2012-06-18 14:40:00,34.35,34.35,34.33,34.34,35800.0,22.7323,22.7323,22.7191,22.7257,35800.0
2012-06-18 14:50:00,34.34,34.35,34.33,34.35,43000.0,22.7257,22.7323,22.7191,22.7323,43000.0
2012-06-18 15:00:00,34.35,34.35,34.3,34.32,45600.0,22.7323,22.7323,22.6992,22.7124,45600.0
2012-06-18 15:10:00,34.31,34.31,34.26,34.27,42400.0,22.7058,22.7058,22.6727,22.6793,42400.0
2012-06-18 15:20:00,34.27,34.33,34.27,34.32,53600.0,22.6793,22.7191,22.6793,22.7124,53600.0
2012-06-18 15:30:00,34.32,34.35,34.27,34.35,89200.0,22.7124,22.7323,22.6793,22.7323,89200.0
2012-06-18 15:40:00,34.34,34.35,34.32,34.33,76000.0,22.7257,22.7323,22.7124,22.7191,76000.0
2012-06-18 15:50:00,34.33,34.37,34.3,34.35,201200.0,22.7191,22.7455,22.6992,22.7323,201200.0
2012-06-19 09:30:00,34.43,34.49,34.32,34.37,111400.0,22.7852,22.8249,22.7124,22.7455,111400.0
2012-06-19 09:40:00,34.34,34.37,34.33,34.35,40400.0,22.7257,22.7455,22.7191,22.7323,40400.0
2012-06-19 09:50:00,34.36,34.45,34.36,34.4,61800.0,22.7389,22.7985,22.7389,22.7654,61800.0
2012-06-19 10:00:00,34.41,34.45,34.41,34.42,62600.0,22.772,22.7985,22.772,22.7786,62600.0
2012-06-19 10:10:00,34.42,34.46,34.41,34.41,107800.0,22.7786,22.8051,22.772,22.772,107800.0
2012-06-19 10:20:00,34.41,34.49,34.4,34.49,50800.0,22.772,22.8249,22.7654,22.8249,50800.0
2012-06-19 10:30:00,34.49,34.52,34.48,34.49,45200.0,22.8249,22.8448,22.8183,22.8249,45200.0
2012-06-19 10:40:00,34.49,34.53,34.49,34.52,47000.0,22.8249,22.8514,22.8249,22.8448,47000.0
2012-06-19 10:50:00,34.52,34.53,34.48,34.51,52600.0,22.8448,22.8514,22.8183,22.8382,52600.0
2012-06-19 11:00:00,34.52,34.52,34.48,34.49,55600.0,22.8448,22.8448,22.8183,22.8249,55600.0
2012-06-19 11:10:00,34.49,34.52,34.49,34.49,32800.0,22.8249,22.8448,22.8249,22.8249,32800.0
2012-06-19 11:20:00,34.5,34.52,34.49,34.51,26000.0,22.8316,22.8448,22.8249,22.8382,26000.0
2012-06-19 11:30:00,34.52,34.59,34.49,34.58,254600.0,22.8448,22.8911,22.8249,22.8845,254600.0
2012-06-19 11:40:00,34.58,34.63,34.58,34.63,46000.0,22.8845,22.9176,22.8845,22.9176,46000.0
2012-06-19 11:50:00,34.63,34.63,34.6,34.6,25400.0,22.9176,22.9176,22.8977,22.8977,25400.0
2012-06-19 12:00:00,34.61,34.63,34.6,34.61,38400.0,22.9044,22.9176,22.8977,22.9044,38400.0
2012-06-19 12:10:00,34.6,34.6,34.57,34.6,34000.0,22.8977,22.8977,22.8779,22.8977,34000.0
2012-06-19 12:20:00,34.6,34.62,34.58,34.62,30200.0,22.8977,22.911,22.8845,22.911,30200.0
2012-06-19 12:30:00,34.62,34.65,34.62,34.63,55400.0,22.911,22.9308,22.911,22.9176,55400.0
2012-06-19 12:40:00,34.63,34.65,34.6,34.63,78000.0,22.9176,22.9308,22.8977,22.9176,78000.0
2012-06-19 12:50:00,34.64,34.66,34.63,34.63,18200.0,22.9242,22.9374,22.9176,22.9176,18200.0
2012-06-19 13:00:00,34.64,34.65,34.6,34.61,22000.0,22.9242,22.9308,22.8977,22.9044,22000.0
2012-06-19 13:10:00,34.61,34.62,34.6,34.62,26800.0,22.9044,22.911,22.8977,22.911,26800.0
2012-06-19 13:20:00,34.63,34.65,34.62,34.64,31600.0,22.9176,22.9308,22.911,22.9242,31600.0
2012-06-19 13:30:00,34.64,34.71,34.63,34.69,60000.0,22.9242,22.9705,22.9176,22.9573,60000.0
2012-06-19 13:40:00,34.69,34.71,34.68,34.71,30200.0,22.9573,22.9705,22.9507,22.9705,30200.0
2012-06-19 13:50:00,34.71,34.73,34.69,34.73,42800.0,22.9705,22.9838,22.9573,22.9838,42800.0
2012-06-19 14:00:00,34.73,34.73,34.68,34.69,29400.0,22.9838,22.9838,22.9507,22.9573,29400.0
2012-06-19 14:10:00,34.69,34.7,34.68,34.68,31000.0,22.9573,22.9639,22.9507,22.9507,31000.0
2012-06-19 14:20:00,34.69,34.7,34.66,34.68,33600.0,22.9573,22.9639,22.9374,22.9507,33600.0
2012-06-19 14:30:00,34.67,34.67,34.58,34.59,66800.0,22.9441,22.9441,22.8845,22.8911,66800.0
2012-06-19 14:40:00,34.59,34.6,34.55,34.55,44000.0,22.8911,22.8977,22.8646,22.8646,44000.0
2012-06-19 14:50:00,34.55,34.59,34.55,34.58,39200.0,22.8646,22.8911,22.8646,22.8845,39200.0
2012-06-19 15:00:00,34.59,34.6,34.57,34.6,41200.0,22.8911,22.8977,22.8779,22.8977,41200.0
2012-06-19 15:10:00,34.6,34.63,34.57,34.63,60600.0,22.8977,22.9176,22.8779,22.9176,60600.0
2012-06-19 15:20:00,34.63,34.64,34.6,34.6,72400.0,22.9176,22.9242,22.8977,22.8977,72400.0
2012-06-19 15:30:00,34.61,34.62,34.57,34.59,92000.0,22.9044,22.911,22.8779,22.8911,92000.0
2012-06-19 15:40:00,34.6,34.6,34.54,34.55,161800.0,22.8977,22.8977,22.858,22.8646,161800.0
2012-06-19 15:50:00,34.55,34.63,34.54,34.63,367800.0,22.8646,22.9176,22.858,22.9176,367800.0
2012-06-20 09:30:00,34.54,34.6,34.51,34.56,143600.0,22.858,22.8977,22.8382,22.8713,143600.0
2012-06-20 09:40:00,34.55,34.56,34.46,34.47,35200.0,22.8646,22.8713,22.8051,22.8117,35200.0
2012-06-20 09:50:00,34.46,34.46,34.32,34.32,35200.0,22.8051,22.8051,22.7124,22.7124,35200.0
2012-06-20 10:00:00,34.33,34.38,34.32,34.35,48400.0,22.7191,22.7521,22.7124,22.7323,48400.0
2012-06-20 10:10:00,34.36,34.44,34.36,34.42,64400.0,22.7389,22.7918,22.7389,22.7786,64400.0
2012-06-20 10:20:00,34.42,34.47,34.4,34.45,31400.0,22.7786,22.8117,22.7654,22.7985,31400.0
2012-06-20 10:30:00,34.46,34.48,34.45,34.47,42200.0,22.8051,22.8183,22.7985,22.8117,42200.0
2012-06-20 10:40:00,34.46,34.52,34.45,34.52,150200.0,22.8051,22.8448,22.7985,22.8448,150200.0
2012-06-20 10:50:00,34.52,34.57,34.49,34.56,77800.0,22.8448,22.8779,22.8249,22.8713,77800.0
2012-06-20 11:00:00,34.56,34.57,34.49,34.5,87800.0,22.8713,22.8779,22.8249,22.8316,87800.0
2012-06-20 11:10:00,34.5,34.54,34.49,34.5,86400.0,22.8316,22.858,22.8249,22.8316,86400.0
2012-06-20 11:20:00,34.5,34.54,34.5,34.54,140000.0,22.8316,22.858,22.8316,22.858,140000.0
2012-06-20 11:30:00,34.54,34.55,34.49,34.52,112800.0,22.858,22.8646,22.8249,22.8448,112800.0
2012-06-20 11:40:00,34.53,34.54,34.5,34.5,20600.0,22.8514,22.858,22.8316,22.8316,20600.0
2012-06-20 11:50:00,34.5,34.52,34.49,34.49,33200.0,22.8316,22.8448,22.8249,22.8249,33200.0
2012-06-20 12:00:00,34.49,34.5,34.42,34.43,58400.0,22.8249,22.8316,22.7786,22.7852,58400.0
2012-06-20 12:10:00,34.43,34.44,34.43,34.43,28200.0,22.7852,22.7918,22.7852,22.7852,28200.0
2012-06-20 12:20:00,34.44,34.46,34.4,34.46,42000.0,22.7918,22.8051,22.7654,22.8051,42000.0
2012-06-20 12:30:00,34.45,34.47,34.12,34.26,321800.0,22.7985,22.8117,22.5801,22.6727,321800.0
2012-06-20 12:40:00,34.26,34.36,34.26,34.32,59000.0,22.6727,22.7389,22.6727,22.7124,59000.0
2012-06-20 12:50:00,34.32,34.39,34.31,34.36,46000.0,22.7124,22.7588,22.7058,22.7389,46000.0
2012-06-20 13:00:00,34.37,34.45,34.37,34.44,63800.0,22.7455,22.7985,22.7455,22.7918,63800.0
2012-06-20 13:10:00,34.44,34.44,34.38,34.39,38600.0,22.7918,22.7918,22.7521,22.7588,38600.0
2012-06-20 13:20:00,34.39,34.43,34.39,34.4,43600.0,22.7588,22.7852,22.7588,22.7654,43600.0
2012-06-20 13:30:00,34.41,34.45,34.4,34.41,56600.0,22.772,22.7985,22.7654,22.772,56600.0
2012-06-20 13:40:00,34.41,34.42,34.39,34.42,19400.0,22.772,22.7786,22.7588,22.7786,19400.0
2012-06-20 13:50:00,34.42,34.42,34.38,34.4,43600.0,22.7786,22.7786,22.7521,22.7654,43600.0
2012-06-20 14:00:00,34.4,34.41,34.36,34.37,159200.0,22.7654,22.772,22.7389,22.7455,159200.0
2012-06-20 14:10:00,34.37,34.4,34.35,34.35,68400.0,22.7455,22.7654,22.7323,22.7323,68400.0
2012-06-20 14:20:00,34.35,34.36,34.29,34.32,212400.0,22.7323,22.7389,22.6926,22.7124,212400.0
2012-06-20 14:30:00,34.32,34.34,34.29,34.3,68600.0,22.7124,22.7257,22.6926,22.6992,68600.0
2012-06-20 14:40:00,34.3,34.31,34.2,34.23,80200.0,22.6992,22.7058,22.633,22.6529,80200.0
2012-06-20 14:50:00,34.24,34.3,34.24,34.29,34400.0,22.6595,22.6992,22.6595,22.6926,34400.0
2012-06-20 15:00:00,34.27,34.29,34.21,34.22,97200.0,22.6793,22.6926,22.6396,22.6463,97200.0
2012-06-20 15:10:00,34.22,34.24,34.16,34.18,59600.0,22.6463,22.6595,22.6065,22.6198,59600.0
2012-06-20 15:20:00,34.17,34.26,34.17,34.24,116600.0,22.6132,22.6727,22.6132,22.6595,116600.0
2012-06-20 15:30:00,34.24,34.27,34.22,34.23,106200.0,22.6595,22.6793,22.6463,22.6529,106200.0
2012-06-20 15:40:00,34.23,34.28,34.22,34.27,65800.0,22.6529,22.686,22.6463,22.6793,65800.0
2012-06-20 15:50:00,34.27,34.27,34.22,34.24,174000.0,22.6793,22.6793,22.6463,22.6595,174000.0
2012-06-21 09:30:00,34.35,34.49,34.34,34.35,93400.0,22.7323,22.8249,22.7257,22.7323,93400.0
2012-06-21 09:40:00,34.35,34.4,34.34,34.35,70800.0,22.7323,22.7654,22.7257,22.7323,70800.0
2012-06-21 09:50:00,34.35,34.4,34.33,34.38,159800.0,22.7323,22.7654,22.7191,22.7521,159800.0
2012-06-21 10:00:00,34.37,34.43,34.35,34.41,80800.0,22.7455,22.7852,22.7323,22.772,80800.0
2012-06-21 10:10:00,34.41,34.44,34.38,34.41,24400.0,22.772,22.7918,22.7521,22.772,24400.0
2012-06-21 10:20:00,34.42,34.44,34.4,34.42,60000.0,22.7786,22.7918,22.7654,22.7786,60000.0
2012-06-21 10:30:00,34.42,34.46,34.42,34.46,46200.0,22.7786,22.8051,22.7786,22.8051,46200.0
2012-06-21 10:40:00,34.46,34.55,34.46,34.54,27800.0,22.8051,22.8646,22.8051,22.858,27800.0
2012-06-21 10:50:00,34.54,34.54,34.4,34.42,29000.0,22.858,22.858,22.7654,22.7786,29000.0
2012-06-21 11:00:00,34.42,34.48,34.42,34.46,202600.0,22.7786,22.8183,22.7786,22.8051,202600.0
2012-06-21 11:10:00,34.45,34.47,34.42,34.43,54200.0,22.7985,22.8117,22.7786,22.7852,54200.0
2012-06-21 11:20:00,34.43,34.43,34.36,34.36,40800.0,22.7852,22.7852,22.7389,22.7389,40800.0
2012-06-21 11:30:00,34.35,34.38,34.33,34.35,26800.0,22.7323,22.7521,22.7191,22.7323,26800.0
2012-06-21 11:40:00,34.34,34.37,34.33,34.36,37400.0,22.7257,22.7455,22.7191,22.7389,37400.0
2012-06-21 11:50:00,34.37,34.41,34.36,34.4,23800.0,22.7455,22.772,22.7389,22.7654,23800.0
2012-06-21 12:00:00,34.39,34.39,34.33,34.34,29800.0,22.7588,22.7588,22.7191,22.7257,29800.0
2012-06-21 12:10:00,34.34,34.34,34.29,34.29,29000.0,22.7257,22.7257,22.6926,22.6926,29000.0
2012-06-21 12:20:00,34.29,34.3,34.18,34.2,60400.0,22.6926,22.6992,22.6198,22.633,60400.0
2012-06-21 12:30:00,34.2,34.24,34.19,34.24,30200.0,22.633,22.6595,22.6264,22.6595,30200.0
2012-06-21 12:40:00,34.24,34.25,34.23,34.24,46000.0,22.6595,22.6661,22.6529,22.6595,46000.0
2012-06-21 12:50:00,34.24,34.29,34.23,34.29,28400.0,22.6595,22.6926,22.6529,22.6926,28400.0
2012-06-21 13:00:00,34.28,34.3,34.27,34.29,49000.0,22.686,22.6992,22.6793,22.6926,49000.0
2012-06-21 13:10:00,34.29,34.29,34.24,34.25,41800.0,22.6926,22.6926,22.6595,22.6661,41800.0
2012-06-21 13:20:00,34.25,34.26,34.24,34.25,36800.0,22.6661,22.6727,22.6595,22.6661,36800.0
2012-06-21 13:30:00,34.25,34.27,34.23,34.24,77400.0,22.6661,22.6793,22.6529,22.6595,77400.0
2012-06-21 13:40:00,34.24,34.24,34.13,34.14,118600.0,22.6595,22.6595,22.5867,22.5933,118600.0
2012-06-21 13:50:00,34.14,34.16,34.13,34.15,124400.0,22.5933,22.6065,22.5867,22.5999,124400.0
2012-06-21 14:00:00,34.15,34.17,34.07,34.07,67000.0,22.5999,22.6132,22.547,22.547,67000.0
2012-06-21 14:10:00,34.08,34.08,34.0,34.02,53200.0,22.5536,22.5536,22.5007,22.5139,53200.0
2012-06-21 14:20:00,34.02,34.02,33.91,33.99,91600.0,22.5139,22.5139,22.4411,22.494,91600.0
2012-06-21 14:30:00,33.98,34.04,33.98,34.02,62400.0,22.4874,22.5271,22.4874,22.5139,62400.0
2012-06-21 14:40:00,34.03,34.05,34.01,34.02,33800.0,22.5205,22.5338,22.5073,22.5139,33800.0
2012-06-21 14:50:00,34.01,34.05,34.01,34.04,67600.0,22.5073,22.5338,22.5073,22.5271,67600.0
2012-06-21 15:00:00,34.04,34.05,34.02,34.04,92400.0,22.5271,22.5338,22.5139,22.5271,92400.0
2012-06-21 15:10:00,34.04,34.1,34.04,34.07,112800.0,22.5271,22.5668,22.5271,22.547,112800.0
2012-06-21 15:20:00,34.08,34.08,34.04,34.08,88400.0,22.5536,22.5536,22.5271,22.5536,88400.0
2012-06-21 15:30:00,34.08,34.09,34.02,34.06,105200.0,22.5536,22.5602,22.5139,22.5404,105200.0
2012-06-21 15:40:00,34.06,34.07,33.94,33.95,155600.0,22.5404,22.547,22.461,22.4676,155600.0
2012-06-21 15:50:00,33.95,33.96,33.9,33.93,225800.0,22.4676,22.4742,22.4345,22.4543,225800.0
2012-06-22 09:30:00,34.05,34.08,33.79,33.86,107400.0,22.5338,22.5536,22.3617,22.408,107400.0
2012-06-22 09:40:00,33.88,34.02,33.88,33.95,57600.0,22.4212,22.5139,22.4212,22.4676,57600.0
2012-06-22 09:50:00,33.97,33.97,33.84,33.85,52800.0,22.4808,22.4808,22.3948,22.4014,52800.0
2012-06-22 10:00:00,33.85,33.93,33.84,33.87,44800.0,22.4014,22.4543,22.3948,22.4146,44800.0
2012-06-22 10:10:00,33.86,33.88,33.83,33.84,69200.0,22.408,22.4212,22.3882,22.3948,69200.0
2012-06-22 10:20:00,33.84,33.88,33.79,33.8,64200.0,22.3948,22.4212,22.3617,22.3683,64200.0
2012-06-22 10:30:00,33.78,33.82,33.78,33.79,28800.0,22.3551,22.3815,22.3551,22.3617,28800.0
2012-06-22 10:40:00,33.77,33.79,33.74,33.74,24600.0,22.3485,22.3617,22.3286,22.3286,24600.0
2012-06-22 10:50:00,33.74,33.82,33.74,33.81,32000.0,22.3286,22.3815,22.3286,22.3749,32000.0
2012-06-22 11:00:00,33.81,33.85,33.74,33.74,48600.0,22.3749,22.4014,22.3286,22.3286,48600.0
2012-06-22 11:10:00,33.74,33.76,33.72,33.76,28200.0,22.3286,22.3418,22.3154,22.3418,28200.0
2012-06-22 11:20:00,33.76,33.76,33.68,33.68,47800.0,22.3418,22.3418,22.2889,22.2889,47800.0
2012-06-22 11:30:00,33.68,33.69,33.67,33.68,57200.0,22.2889,22.2955,22.2823,22.2889,57200.0
2012-06-22 11:40:00,33.68,33.71,33.66,33.68,51400.0,22.2889,22.3087,22.2757,22.2889,51400.0
2012-06-22 11:50:00,33.68,33.7,33.64,33.7,50000.0,22.2889,22.3021,22.2624,22.3021,50000.0
2012-06-22 12:00:00,33.71,33.74,33.7,33.72,34200.0,22.3087,22.3286,22.3021,22.3154,34200.0
2012-06-22 12:10:00,33.72,33.75,33.72,33.74,24200.0,22.3154,22.3352,22.3154,22.3286,24200.0
2012-06-22 12:20:00,33.74,33.76,33.73,33.74,34800.0,22.3286,22.3418,22.322,22.3286,34800.0
2012-06-22 12:30:00,33.74,33.74,33.7,33.7,33200.0,22.3286,22.3286,22.3021,22.3021,33200.0
2012-06-22 12:40:00,33.7,33.75,33.69,33.69,57800.0,22.3021,22.3352,22.2955,22.2955,57800.0
2012-06-22 12:50:00,33.69,33.7,33.63,33.64,56400.0,22.2955,22.3021,22.2558,22.2624,56400.0
2012-06-22 13:00:00,33.64,33.65,33.59,33.6,93800.0,22.2624,22.269,22.2293,22.2359,93800.0
2012-06-22 13:10:00,33.6,33.62,33.59,33.6,46600.0,22.2359,22.2492,22.2293,22.2359,46600.0
2012-06-22 13:20:00,33.6,33.66,33.6,33.66,27200.0,22.2359,22.2757,22.2359,22.2757,27200.0
2012-06-22 13:30:00,33.66,33.66,33.6,33.62,74400.0,22.2757,22.2757,22.2359,22.2492,74400.0
2012-06-22 13:40:00,33.62,33.63,33.6,33.62,40800.0,22.2492,22.2558,22.2359,22.2492,40800.0
2012-06-22 13:50:00,33.62,33.62,33.57,33.57,70000.0,22.2492,22.2492,22.2161,22.2161,70000.0
2012-06-22 14:00:00,33.58,33.61,33.57,33.6,45200.0,22.2227,22.2426,22.2161,22.2359,45200.0
2012-06-22 14:10:00,33.61,33.61,33.58,33.59,67800.0,22.2426,22.2426,22.2227,22.2293,67800.0
2012-06-22 14:20:00,33.59,33.71,33.59,33.7,23000.0,22.2293,22.3087,22.2293,22.3021,23000.0
2012-06-22 14:30:00,33.71,33.71,33.67,33.68,163400.0,22.3087,22.3087,22.2823,22.2889,163400.0
2012-06-22 14:40:00,33.68,33.72,33.68,33.72,84400.0,22.2889,22.3154,22.2889,22.3154,84400.0
2012-06-22 14:50:00,33.73,33.76,33.73,33.75,70400.0,22.322,22.3418,22.322,22.3352,70400.0
2012-06-22 15:00:00,33.75,33.77,33.72,33.73,71800.0,22.3352,22.3485,22.3154,22.322,71800.0
2012-06-22 15:10:00,33.72,33.73,33.68,33.68,68200.0,22.3154,22.322,22.2889,22.2889,68200.0
2012-06-22 15:20:00,33.69,33.69,33.68,33.68,56600.0,22.2955,22.2955,22.2889,22.2889,56600.0
2012-06-22 15:30:00,33.68,33.7,33.67,33.68,114400.0,22.2889,22.3021,22.2823,22.2889,114400.0
2012-06-22 15:40:00,33.68,33.7,33.67,33.68,132600.0,22.2889,22.3021,22.2823,22.2889,132600.0
2012-06-22 15:50:00,33.68,33.68,33.6,33.6,372600.0,22.2889,22.2889,22.2359,22.2359,372600.0
2012-06-25 09:30:00,33.1,33.38,32.98,33.14,176600.0,22.1024,22.2893,22.0222,22.1291,176600.0
2012-06-25 09:40:00,33.16,33.23,33.1,33.18,44600.0,22.1424,22.1892,22.1024,22.1558,44600.0
2012-06-25 09:50:00,33.17,33.23,33.1,33.18,40800.0,22.1491,22.1892,22.1024,22.1558,40800.0
2012-06-25 10:00:00,33.2,33.33,33.13,33.14,103400.0,22.1691,22.256,22.1224,22.1291,103400.0
2012-06-25 10:10:00,33.13,33.19,33.12,33.19,63400.0,22.1224,22.1625,22.1157,22.1625,63400.0
2012-06-25 10:20:00,33.2,33.27,33.17,33.22,52600.0,22.1691,22.2159,22.1491,22.1825,52600.0
2012-06-25 10:30:00,33.21,33.27,33.21,33.22,23400.0,22.1758,22.2159,22.1758,22.1825,23400.0
2012-06-25 10:40:00,33.22,33.22,33.14,33.18,34400.0,22.1825,22.1825,22.1291,22.1558,34400.0
2012-06-25 10:50:00,33.18,33.2,33.14,33.17,33200.0,22.1558,22.1691,22.1291,22.1491,33200.0
2012-06-25 11:00:00,33.18,33.19,33.13,33.16,51400.0,22.1558,22.1625,22.1224,22.1424,51400.0
2012-06-25 11:10:00,33.17,33.2,33.16,33.17,29400.0,22.1491,22.1691,22.1424,22.1491,29400.0
2012-06-25 11:20:00,33.18,33.22,33.16,33.17,43800.0,22.1558,22.1825,22.1424,22.1491,43800.0
2012-06-25 11:30:00,33.18,33.2,33.15,33.16,35400.0,22.1558,22.1691,22.1358,22.1424,35400.0
2012-06-25 11:40:00,33.16,33.2,33.15,33.2,31000.0,22.1424,22.1691,22.1358,22.1691,31000.0
2012-06-25 11:50:00,33.21,33.23,33.17,33.18,47800.0,22.1758,22.1892,22.1491,22.1558,47800.0
2012-06-25 12:00:00,33.18,33.21,33.16,33.21,19200.0,22.1558,22.1758,22.1424,22.1758,19200.0
2012-06-25 12:10:00,33.22,33.24,33.21,33.24,18600.0,22.1825,22.1959,22.1758,22.1959,18600.0
2012-06-25 12:20:00,33.24,33.27,33.24,33.27,24000.0,22.1959,22.2159,22.1959,22.2159,24000.0
2012-06-25 12:30:00,33.27,33.27,33.24,33.24,22800.0,22.2159,22.2159,22.1959,22.1959,22800.0
2012-06-25 12:40:00,33.24,33.27,33.24,33.27,14200.0,22.1959,22.2159,22.1959,22.2159,14200.0
2012-06-25 12:50:00,33.27,33.28,33.24,33.24,31200.0,22.2159,22.2226,22.1959,22.1959,31200.0
2012-06-25 13:00:00,33.25,33.25,33.21,33.21,37200.0,22.2025,22.2025,22.1758,22.1758,37200.0
2012-06-25 13:10:00,33.21,33.22,33.2,33.2,17600.0,22.1758,22.1825,22.1691,22.1691,17600.0
2012-06-25 13:20:00,33.2,33.24,33.2,33.24,39200.0,22.1691,22.1959,22.1691,22.1959,39200.0
2012-06-25 13:30:00,33.24,33.25,33.21,33.21,68800.0,22.1959,22.2025,22.1758,22.1758,68800.0
2012-06-25 13:40:00,33.22,33.3,33.2,33.28,33800.0,22.1825,22.2359,22.1691,22.2226,33800.0
2012-06-25 13:50:00,33.27,33.3,33.26,33.3,22800.0,22.2159,22.2359,22.2092,22.2359,22800.0
2012-06-25 14:00:00,33.3,33.34,33.27,33.28,37000.0,22.2359,22.2626,22.2159,22.2226,37000.0
2012-06-25 14:10:00,33.28,33.35,33.28,33.32,33200.0,22.2226,22.2693,22.2226,22.2493,33200.0
2012-06-25 14:20:00,33.32,33.35,33.31,33.31,31600.0,22.2493,22.2693,22.2426,22.2426,31600.0
2012-06-25 14:30:00,33.31,33.35,33.3,33.35,24200.0,22.2426,22.2693,22.2359,22.2693,24200.0
2012-06-25 14:40:00,33.35,33.37,33.34,33.34,27400.0,22.2693,22.2827,22.2626,22.2626,27400.0
2012-06-25 14:50:00,33.34,33.38,33.34,33.37,30800.0,22.2626,22.2893,22.2626,22.2827,30800.0
2012-06-25 15:00:00,33.37,33.41,33.37,33.4,32600.0,22.2827,22.3094,22.2827,22.3027,32600.0
2012-06-25 15:10:00,33.4,33.41,33.35,33.38,47000.0,22.3027,22.3094,22.2693,22.2893,47000.0
2012-06-25 15:20:00,33.38,33.41,33.35,33.35,60600.0,22.2893,22.3094,22.2693,22.2693,60600.0
2012-06-25 15:30:00,33.35,33.38,33.34,33.38,54200.0,22.2693,22.2893,22.2626,22.2893,54200.0
2012-06-25 15:40:00,33.38,33.38,33.35,33.38,78400.0,22.2893,22.2893,22.2693,22.2893,78400.0
2012-06-25 15:50:00,33.38,33.38,33.31,33.31,214600.0,22.2893,22.2893,22.2426,22.2426,214600.0
2012-06-26 09:30:00,33.41,33.68,33.35,33.62,201200.0,22.3094,22.4897,22.2693,22.4496,201200.0
2012-06-26 09:40:00,33.63,33.82,33.62,33.79,94400.0,22.4563,22.5831,22.4496,22.5631,94400.0
2012-06-26 09:50:00,33.8,33.92,33.73,33.83,91400.0,22.5698,22.6499,22.5231,22.5898,91400.0
2012-06-26 10:00:00,33.82,33.85,33.72,33.76,113600.0,22.5831,22.6032,22.5164,22.5431,113600.0
2012-06-26 10:10:00,33.77,33.81,33.73,33.78,75200.0,22.5498,22.5765,22.5231,22.5564,75200.0
2012-06-26 10:20:00,33.78,33.83,33.72,33.74,78600.0,22.5564,22.5898,22.5164,22.5297,78600.0
2012-06-26 10:30:00,33.74,33.79,33.71,33.75,56200.0,22.5297,22.5631,22.5097,22.5364,56200.0
2012-06-26 10:40:00,33.75,33.77,33.73,33.76,44600.0,22.5364,22.5498,22.5231,22.5431,44600.0
2012-06-26 10:50:00,33.76,33.8,33.73,33.77,68200.0,22.5431,22.5698,22.5231,22.5498,68200.0
2012-06-26 11:00:00,33.77,33.82,33.74,33.79,100000.0,22.5498,22.5831,22.5297,22.5631,100000.0
2012-06-26 11:10:00,33.79,33.88,33.76,33.88,71200.0,22.5631,22.6232,22.5431,22.6232,71200.0
2012-06-26 11:20:00,33.89,33.89,33.83,33.84,57000.0,22.6299,22.6299,22.5898,22.5965,57000.0
2012-06-26 11:30:00,33.84,33.88,33.83,33.87,42000.0,22.5965,22.6232,22.5898,22.6165,42000.0
2012-06-26 11:40:00,33.88,33.92,33.87,33.91,46800.0,22.6232,22.6499,22.6165,22.6432,46800.0
2012-06-26 11:50:00,33.91,33.94,33.9,33.92,34400.0,22.6432,22.6633,22.6366,22.6499,34400.0
2012-06-26 12:00:00,33.93,33.98,33.91,33.94,36000.0,22.6566,22.69,22.6432,22.6633,36000.0
2012-06-26 12:10:00,33.94,33.98,33.94,33.96,43800.0,22.6633,22.69,22.6633,22.6766,43800.0
2012-06-26 12:20:00,33.96,33.96,33.91,33.91,46000.0,22.6766,22.6766,22.6432,22.6432,46000.0
2012-06-26 12:30:00,33.91,33.95,33.9,33.94,32400.0,22.6432,22.67,22.6366,22.6633,32400.0
2012-06-26 12:40:00,33.94,33.95,33.93,33.95,37600.0,22.6633,22.67,22.6566,22.67,37600.0
2012-06-26 12:50:00,33.94,33.94,33.93,33.93,25800.0,22.6633,22.6633,22.6566,22.6566,25800.0
2012-06-26 13:00:00,33.93,33.93,33.88,33.9,56600.0,22.6566,22.6566,22.6232,22.6366,56600.0
2012-06-26 13:10:00,33.9,33.93,33.9,33.92,33000.0,22.6366,22.6566,22.6366,22.6499,33000.0
2012-06-26 13:20:00,33.92,33.93,33.88,33.91,50600.0,22.6499,22.6566,22.6232,22.6432,50600.0
2012-06-26 13:30:00,33.91,33.94,33.9,33.93,71000.0,22.6432,22.6633,22.6366,22.6566,71000.0
2012-06-26 13:40:00,33.93,33.94,33.92,33.94,36200.0,22.6566,22.6633,22.6499,22.6633,36200.0
2012-06-26 13:50:00,33.94,33.96,33.91,33.91,64800.0,22.6633,22.6766,22.6432,22.6432,64800.0
2012-06-26 14:00:00,33.91,33.94,33.9,33.93,59400.0,22.6432,22.6633,22.6366,22.6566,59400.0
2012-06-26 14:10:00,33.93,33.95,33.91,33.92,48200.0,22.6566,22.67,22.6432,22.6499,48200.0
2012-06-26 14:20:00,33.92,33.95,33.92,33.93,52000.0,22.6499,22.67,22.6499,22.6566,52000.0
2012-06-26 14:30:00,33.93,33.94,33.91,33.93,34400.0,22.6566,22.6633,22.6432,22.6566,34400.0
2012-06-26 14:40:00,33.93,33.95,33.93,33.93,39200.0,22.6566,22.67,22.6566,22.6566,39200.0
2012-06-26 14:50:00,33.93,33.96,33.88,33.95,60000.0,22.6566,22.6766,22.6232,22.67,60000.0
2012-06-26 15:00:00,33.95,33.97,33.91,33.95,62200.0,22.67,22.6833,22.6432,22.67,62200.0
2012-06-26 15:10:00,33.95,33.98,33.95,33.97,32000.0,22.67,22.69,22.67,22.6833,32000.0
2012-06-26 15:20:00,33.97,33.98,33.9,33.93,39600.0,22.6833,22.69,22.6366,22.6566,39600.0
2012-06-26 15:30:00,33.93,33.97,33.93,33.94,43400.0,22.6566,22.6833,22.6566,22.6633,43400.0
2012-06-26 15:40:00,33.94,33.94,33.85,33.88,112200.0,22.6633,22.6633,22.6032,22.6232,112200.0
2012-06-26 15:50:00,33.88,33.93,33.85,33.86,161800.0,22.6232,22.6566,22.6032,22.6099,161800.0
2012-06-27 09:30:00,33.56,34.0,33.56,33.98,57400.0,22.4095,22.7033,22.4095,22.69,57400.0
2012-06-27 09:40:00,33.98,34.03,33.97,34.02,82600.0,22.69,22.7234,22.6833,22.7167,82600.0
2012-06-27 09:50:00,34.02,34.18,34.02,34.03,190600.0,22.7167,22.8235,22.7167,22.7234,190600.0
2012-06-27 10:00:00,34.05,34.06,34.01,34.02,36600.0,22.7367,22.7434,22.71,22.7167,36600.0
2012-06-27 10:10:00,34.02,34.12,34.02,34.07,48600.0,22.7167,22.7835,22.7167,22.7501,48600.0
2012-06-27 10:20:00,34.08,34.1,34.03,34.05,21600.0,22.7568,22.7701,22.7234,22.7367,21600.0
2012-06-27 10:30:00,34.04,34.06,33.98,34.0,84800.0,22.7301,22.7434,22.69,22.7033,84800.0
2012-06-27 10:40:00,33.99,33.99,33.95,33.95,14800.0,22.6967,22.6967,22.67,22.67,14800.0
2012-06-27 10:50:00,33.95,33.96,33.9,33.9,42000.0,22.67,22.6766,22.6366,22.6366,42000.0
2012-06-27 11:00:00,33.91,33.91,33.89,33.89,17800.0,22.6432,22.6432,22.6299,22.6299,17800.0
2012-06-27 11:10:00,33.89,33.9,33.85,33.87,36200.0,22.6299,22.6366,22.6032,22.6165,36200.0
2012-06-27 11:20:00,33.88,33.9,33.87,33.9,17800.0,22.6232,22.6366,22.6165,22.6366,17800.0
2012-06-27 11:30:00,33.9,33.95,33.9,33.94,26600.0,22.6366,22.67,22.6366,22.6633,26600.0
2012-06-27 11:40:00,33.94,33.99,33.94,33.97,26200.0,22.6633,22.6967,22.6633,22.6833,26200.0
2012-06-27 11:50:00,33.98,33.98,33.95,33.96,36200.0,22.69,22.69,22.67,22.6766,36200.0
2012-06-27 12:00:00,33.96,33.99,33.95,33.96,37400.0,22.6766,22.6967,22.67,22.6766,37400.0
2012-06-27 12:10:00,33.97,33.98,33.96,33.96,14200.0,22.6833,22.69,22.6766,22.6766,14200.0
2012-06-27 12:20:00,33.97,33.99,33.96,33.97,10800.0,22.6833,22.6967,22.6766,22.6833,10800.0
2012-06-27 12:30:00,33.97,33.97,33.93,33.94,47800.0,22.6833,22.6833,22.6566,22.6633,47800.0
2012-06-27 12:40:00,33.94,33.98,33.94,33.98,79200.0,22.6633,22.69,22.6633,22.69,79200.0
2012-06-27 12:50:00,33.98,34.0,33.97,33.97,11600.0,22.69,22.7033,22.6833,22.6833,11600.0
2012-06-27 13:00:00,33.98,34.01,33.97,33.99,46000.0,22.69,22.71,22.6833,22.6967,46000.0
2012-06-27 13:10:00,33.99,34.02,33.99,34.01,11800.0,22.6967,22.7167,22.6967,22.71,11800.0
2012-06-27 13:20:00,34.01,34.04,33.97,33.97,63000.0,22.71,22.7301,22.6833,22.6833,63000.0
2012-06-27 13:30:00,33.97,34.01,33.97,34.01,16400.0,22.6833,22.71,22.6833,22.71,16400.0
2012-06-27 13:40:00,34.0,34.02,34.0,34.02,43600.0,22.7033,22.7167,22.7033,22.7167,43600.0
2012-06-27 13:50:00,34.02,34.02,33.99,34.01,26600.0,22.7167,22.7167,22.6967,22.71,26600.0
2012-06-27 14:00:00,33.99,34.02,33.98,34.0,60400.0,22.6967,22.7167,22.69,22.7033,60400.0
2012-06-27 14:10:00,34.0,34.0,33.98,33.99,18000.0,22.7033,22.7033,22.69,22.6967,18000.0
2012-06-27 14:20:00,33.99,34.0,33.98,33.99,19200.0,22.6967,22.7033,22.69,22.6967,19200.0
2012-06-27 14:30:00,33.99,34.01,33.98,34.01,24000.0,22.6967,22.71,22.69,22.71,24000.0
2012-06-27 14:40:00,34.0,34.01,33.98,33.99,27600.0,22.7033,22.71,22.69,22.6967,27600.0
2012-06-27 14:50:00,33.99,34.01,33.97,33.99,47000.0,22.6967,22.71,22.6833,22.6967,47000.0
2012-06-27 15:00:00,33.99,34.0,33.98,33.99,30000.0,22.6967,22.7033,22.69,22.6967,30000.0
2012-06-27 15:10:00,33.99,34.01,33.99,34.0,41600.0,22.6967,22.71,22.6967,22.7033,41600.0
2012-06-27 15:20:00,33.99,34.04,33.99,34.04,49600.0,22.6967,22.7301,22.6967,22.7301,49600.0
2012-06-27 15:30:00,34.04,34.05,34.01,34.03,50000.0,22.7301,22.7367,22.71,22.7234,50000.0
2012-06-27 15:40:00,34.04,34.07,33.98,33.99,64200.0,22.7301,22.7501,22.69,22.6967,64200.0
2012-06-27 15:50:00,33.99,34.0,33.97,33.99,106200.0,22.6967,22.7033,22.6833,22.6967,106200.0
2012-06-28 09:30:00,33.86,33.91,33.74,33.74,56000.0,22.6099,22.6432,22.5297,22.5297,56000.0
2012-06-28 09:40:00,33.74,33.74,33.65,33.71,34200.0,22.5297,22.5297,22.4696,22.5097,34200.0
2012-06-28 09:50:00,33.72,33.76,33.67,33.71,173800.0,22.5164,22.5431,22.483,22.5097,173800.0
2012-06-28 10:00:00,33.71,33.74,33.67,33.7,45200.0,22.5097,22.5297,22.483,22.503,45200.0
2012-06-28 10:10:00,33.7,33.72,33.68,33.7,10600.0,22.503,22.5164,22.4897,22.503,10600.0
2012-06-28 10:20:00,33.71,33.72,33.67,33.68,111400.0,22.5097,22.5164,22.483,22.4897,111400.0
2012-06-28 10:30:00,33.68,33.73,33.66,33.69,27200.0,22.4897,22.5231,22.4763,22.4963,27200.0
2012-06-28 10:40:00,33.68,33.69,33.64,33.68,9600.0,22.4897,22.4963,22.463,22.4897,9600.0
2012-06-28 10:50:00,33.67,33.69,33.66,33.68,26800.0,22.483,22.4963,22.4763,22.4897,26800.0
2012-06-28 11:00:00,33.68,33.71,33.66,33.69,13600.0,22.4897,22.5097,22.4763,22.4963,13600.0
2012-06-28 11:10:00,33.68,33.72,33.67,33.72,9200.0,22.4897,22.5164,22.483,22.5164,9200.0
2012-06-28 11:20:00,33.72,33.79,33.72,33.78,8200.0,22.5164,22.5631,22.5164,22.5564,8200.0
2012-06-28 11:30:00,33.79,33.84,33.79,33.84,15000.0,22.5631,22.5965,22.5631,22.5965,15000.0
2012-06-28 11:40:00,33.84,33.87,33.81,33.85,22400.0,22.5965,22.6165,22.5765,22.6032,22400.0
2012-06-28 11:50:00,33.86,33.88,33.85,33.88,4600.0,22.6099,22.6232,22.6032,22.6232,4600.0
2012-06-28 12:00:00,33.88,33.88,33.87,33.88,12800.0,22.6232,22.6232,22.6165,22.6232,12800.0
2012-06-28 12:10:00,33.88,33.91,33.88,33.88,9800.0,22.6232,22.6432,22.6232,22.6232,9800.0
2012-06-28 12:20:00,33.86,33.9,33.86,33.89,9200.0,22.6099,22.6366,22.6099,22.6299,9200.0
2012-06-28 12:30:00,33.89,33.9,33.88,33.9,10000.0,22.6299,22.6366,22.6232,22.6366,10000.0
2012-06-28 12:40:00,33.9,33.91,33.88,33.88,6400.0,22.6366,22.6432,22.6232,22.6232,6400.0
2012-06-28 12:50:00,33.88,33.93,33.88,33.92,27000.0,22.6232,22.6566,22.6232,22.6499,27000.0
2012-06-28 13:00:00,33.91,33.92,33.88,33.9,12800.0,22.6432,22.6499,22.6232,22.6366,12800.0
2012-06-28 13:10:00,33.9,33.91,33.89,33.91,14000.0,22.6366,22.6432,22.6299,22.6432,14000.0
2012-06-28 13:20:00,33.91,33.92,33.89,33.92,13200.0,22.6432,22.6499,22.6299,22.6499,13200.0
2012-06-28 13:30:00,33.92,33.92,33.86,33.86,13800.0,22.6499,22.6499,22.6099,22.6099,13800.0
2012-06-28 13:40:00,33.85,33.86,33.84,33.84,5800.0,22.6032,22.6099,22.5965,22.5965,5800.0
2012-06-28 13:50:00,33.84,33.85,33.82,33.85,31400.0,22.5965,22.6032,22.5831,22.6032,31400.0
2012-06-28 14:00:00,33.85,33.85,33.82,33.83,6000.0,22.6032,22.6032,22.5831,22.5898,6000.0
2012-06-28 14:10:00,33.83,33.83,33.76,33.78,11600.0,22.5898,22.5898,22.5431,22.5564,11600.0
2012-06-28 14:20:00,33.78,33.79,33.75,33.78,7200.0,22.5564,22.5631,22.5364,22.5564,7200.0
2012-06-28 14:30:00,33.77,33.8,33.76,33.8,9000.0,22.5498,22.5698,22.5431,22.5698,9000.0
2012-06-28 14:40:00,33.79,33.81,33.78,33.79,17400.0,22.5631,22.5765,22.5564,22.5631,17400.0
2012-06-28 14:50:00,33.8,33.83,33.79,33.83,25400.0,22.5698,22.5898,22.5631,22.5898,25400.0
2012-06-28 15:00:00,33.83,33.85,33.83,33.85,13000.0,22.5898,22.6032,22.5898,22.6032,13000.0
2012-06-28 15:10:00,33.85,33.87,33.85,33.85,18400.0,22.6032,22.6165,22.6032,22.6032,18400.0
2012-06-28 15:20:00,33.85,33.93,33.85,33.92,30600.0,22.6032,22.6566,22.6032,22.6499,30600.0
2012-06-28 15:30:00,33.93,34.09,33.92,34.07,92600.0,22.6566,22.7634,22.6499,22.7501,92600.0
2012-06-28 15:40:00,34.07,34.17,33.99,34.09,139800.0,22.7501,22.8169,22.6967,22.7634,139800.0
2012-06-28 15:50:00,34.09,34.13,34.07,34.1,214200.0,22.7634,22.7901,22.7501,22.7701,214200.0
2012-06-29 09:30:00,34.4,34.62,34.4,34.46,62200.0,22.9704,23.1173,22.9704,23.0105,62200.0
2012-06-29 09:40:00,34.46,34.55,34.45,34.54,25400.0,23.0105,23.0706,23.0038,23.0639,25400.0
2012-06-29 09:50:00,34.55,34.59,34.53,34.59,38800.0,23.0706,23.0973,23.0572,23.0973,38800.0
2012-06-29 10:00:00,34.58,34.62,34.52,34.56,21400.0,23.0906,23.1173,23.0506,23.0773,21400.0
2012-06-29 10:10:00,34.56,34.57,34.47,34.57,48000.0,23.0773,23.084,23.0172,23.084,48000.0
2012-06-29 10:20:00,34.58,34.61,34.54,34.54,43800.0,23.0906,23.1107,23.0639,23.0639,43800.0
2012-06-29 10:30:00,34.53,34.55,34.48,34.48,40200.0,23.0572,23.0706,23.0239,23.0239,40200.0
2012-06-29 10:40:00,34.49,34.5,34.45,34.45,23200.0,23.0305,23.0372,23.0038,23.0038,23200.0
2012-06-29 10:50:00,34.46,34.47,34.44,34.46,13200.0,23.0105,23.0172,22.9971,23.0105,13200.0
2012-06-29 11:00:00,34.47,34.49,34.44,34.44,14600.0,23.0172,23.0305,22.9971,22.9971,14600.0
2012-06-29 11:10:00,34.44,34.46,34.4,34.43,19600.0,22.9971,23.0105,22.9704,22.9905,19600.0
2012-06-29 11:20:00,34.41,34.45,34.38,34.38,27800.0,22.9771,23.0038,22.9571,22.9571,27800.0
2012-06-29 11:30:00,34.39,34.41,34.39,34.41,16000.0,22.9638,22.9771,22.9638,22.9771,16000.0
2012-06-29 11:40:00,34.4,34.41,34.38,34.38,9200.0,22.9704,22.9771,22.9571,22.9571,9200.0
2012-06-29 11:50:00,34.38,34.38,34.33,34.34,10800.0,22.9571,22.9571,22.9237,22.9304,10800.0
2012-06-29 12:00:00,34.34,34.35,34.33,34.33,12200.0,22.9304,22.9371,22.9237,22.9237,12200.0
2012-06-29 12:10:00,34.32,34.33,34.27,34.28,32800.0,22.917,22.9237,22.8836,22.8903,32800.0
2012-06-29 12:20:00,34.27,34.27,34.25,34.26,25400.0,22.8836,22.8836,22.8703,22.877,25400.0
2012-06-29 12:30:00,34.26,34.26,34.24,34.24,26400.0,22.877,22.877,22.8636,22.8636,26400.0
2012-06-29 12:40:00,34.24,34.24,34.19,34.19,15200.0,22.8636,22.8636,22.8302,22.8302,15200.0
2012-06-29 12:50:00,34.19,34.2,34.16,34.17,15800.0,22.8302,22.8369,22.8102,22.8169,15800.0
2012-06-29 13:00:00,34.17,34.18,34.16,34.17,12600.0,22.8169,22.8235,22.8102,22.8169,12600.0
2012-06-29 13:10:00,34.17,34.19,34.15,34.19,28200.0,22.8169,22.8302,22.8035,22.8302,28200.0
2012-06-29 13:20:00,34.19,34.22,34.18,34.21,29600.0,22.8302,22.8502,22.8235,22.8436,29600.0
2012-06-29 13:30:00,34.22,34.23,34.21,34.22,25200.0,22.8502,22.8569,22.8436,22.8502,25200.0
2012-06-29 13:40:00,34.23,34.27,34.22,34.27,55600.0,22.8569,22.8836,22.8502,22.8836,55600.0
2012-06-29 13:50:00,34.27,34.29,34.26,34.27,36400.0,22.8836,22.897,22.877,22.8836,36400.0
2012-06-29 14:00:00,34.27,34.28,34.26,34.27,17400.0,22.8836,22.8903,22.877,22.8836,17400.0
2012-06-29 14:10:00,34.27,34.29,34.26,34.28,11600.0,22.8836,22.897,22.877,22.8903,11600.0
2012-06-29 14:20:00,34.28,34.34,34.28,34.33,19200.0,22.8903,22.9304,22.8903,22.9237,19200.0
2012-06-29 14:30:00,34.33,34.35,34.32,34.35,19600.0,22.9237,22.9371,22.917,22.9371,19600.0
2012-06-29 14:40:00,34.35,34.37,34.35,34.37,45400.0,22.9371,22.9504,22.9371,22.9504,45400.0
2012-06-29 14:50:00,34.37,34.38,34.33,34.35,34000.0,22.9504,22.9571,22.9237,22.9371,34000.0
2012-06-29 15:00:00,34.35,34.37,34.34,34.35,39800.0,22.9371,22.9504,22.9304,22.9371,39800.0
2012-06-29 15:10:00,34.34,34.36,34.33,34.33,17800.0,22.9304,22.9437,22.9237,22.9237,17800.0
2012-06-29 15:20:00,34.33,34.35,34.31,34.33,45600.0,22.9237,22.9371,22.9103,22.9237,45600.0
2012-06-29 15:30:00,34.33,34.33,34.29,34.3,36400.0,22.9237,22.9237,22.897,22.9037,36400.0
2012-06-29 15:40:00,34.3,34.35,34.3,34.35,98800.0,22.9037,22.9371,22.9037,22.9371,98800.0
2012-06-29 15:50:00,34.35,34.44,34.35,34.44,195600.0,22.9371,22.9971,22.9371,22.9971,195600.0
2012-07-02 09:30:00,34.55,34.7,34.51,34.67,40000.0,23.0706,23.1708,23.0439,23.1507,40000.0
2012-07-02 09:40:00,34.68,34.75,34.67,34.7,42200.0,23.1574,23.2042,23.1507,23.1708,42200.0
2012-07-02 09:50:00,34.68,34.74,34.62,34.62,41200.0,23.1574,23.1975,23.1173,23.1173,41200.0
2012-07-02 10:00:00,34.61,34.61,34.42,34.52,51400.0,23.1107,23.1107,22.9838,23.0506,51400.0
2012-07-02 10:10:00,34.52,34.53,34.48,34.48,31400.0,23.0506,23.0572,23.0239,23.0239,31400.0
2012-07-02 10:20:00,34.47,34.47,34.33,34.34,31200.0,23.0172,23.0172,22.9237,22.9304,31200.0
2012-07-02 10:30:00,34.34,34.4,34.34,34.4,39800.0,22.9304,22.9704,22.9304,22.9704,39800.0
2012-07-02 10:40:00,34.4,34.45,34.34,34.44,30800.0,22.9704,23.0038,22.9304,22.9971,30800.0
2012-07-02 10:50:00,34.45,34.51,34.45,34.51,16000.0,23.0038,23.0439,23.0038,23.0439,16000.0
2012-07-02 11:00:00,34.51,34.53,34.5,34.52,33000.0,23.0439,23.0572,23.0372,23.0506,33000.0
2012-07-02 11:10:00,34.52,34.52,34.45,34.51,31600.0,23.0506,23.0506,23.0038,23.0439,31600.0
2012-07-02 11:20:00,34.5,34.53,34.44,34.44,25000.0,23.0372,23.0572,22.9971,22.9971,25000.0
2012-07-02 11:30:00,34.44,34.47,34.42,34.43,25600.0,22.9971,23.0172,22.9838,22.9905,25600.0
2012-07-02 11:40:00,34.43,34.45,34.41,34.41,33600.0,22.9905,23.0038,22.9771,22.9771,33600.0
2012-07-02 11:50:00,34.43,34.46,34.42,34.45,14000.0,22.9905,23.0105,22.9838,23.0038,14000.0
2012-07-02 12:00:00,34.44,34.47,34.44,34.46,11600.0,22.9971,23.0172,22.9971,23.0105,11600.0
2012-07-02 12:10:00,34.46,34.5,34.46,34.5,27200.0,23.0105,23.0372,23.0105,23.0372,27200.0
2012-07-02 12:20:00,34.5,34.5,34.49,34.49,27200.0,23.0372,23.0372,23.0305,23.0305,27200.0
2012-07-02 12:30:00,34.49,34.52,34.49,34.5,18600.0,23.0305,23.0506,23.0305,23.0372,18600.0
2012-07-02 12:40:00,34.51,34.54,34.5,34.54,12200.0,23.0439,23.0639,23.0372,23.0639,12200.0
2012-07-02 12:50:00,34.55,34.59,34.55,34.59,26600.0,23.0706,23.0973,23.0706,23.0973,26600.0
2012-07-02 13:00:00,34.59,34.62,34.59,34.6,20400.0,23.0973,23.1173,23.0973,23.104,20400.0
2012-07-02 13:10:00,34.6,34.6,34.55,34.57,17600.0,23.104,23.104,23.0706,23.084,17600.0
2012-07-02 13:20:00,34.56,34.56,34.54,34.56,13600.0,23.0773,23.0773,23.0639,23.0773,13600.0
2012-07-02 13:30:00,34.56,34.56,34.48,34.48,16400.0,23.0773,23.0773,23.0239,23.0239,16400.0
2012-07-02 13:40:00,34.48,34.52,34.46,34.52,14000.0,23.0239,23.0506,23.0105,23.0506,14000.0
2012-07-02 13:50:00,34.52,34.56,34.52,34.56,16600.0,23.0506,23.0773,23.0506,23.0773,16600.0
2012-07-02 14:00:00,34.56,34.61,34.56,34.61,15800.0,23.0773,23.1107,23.0773,23.1107,15800.0
2012-07-02 14:10:00,34.61,34.65,34.61,34.63,27800.0,23.1107,23.1374,23.1107,23.124,27800.0
2012-07-02 14:20:00,34.63,34.65,34.62,34.63,20000.0,23.124,23.1374,23.1173,23.124,20000.0
2012-07-02 14:30:00,34.63,34.67,34.63,34.66,93000.0,23.124,23.1507,23.124,23.1441,93000.0
2012-07-02 14:40:00,34.66,34.67,34.63,34.63,44600.0,23.1441,23.1507,23.124,23.124,44600.0
2012-07-02 14:50:00,34.63,34.67,34.63,34.66,35200.0,23.124,23.1507,23.124,23.1441,35200.0
2012-07-02 15:00:00,34.66,34.67,34.62,34.62,43000.0,23.1441,23.1507,23.1173,23.1173,43000.0
2012-07-02 15:10:00,34.6,34.62,34.6,34.62,19600.0,23.104,23.1173,23.104,23.1173,19600.0
2012-07-02 15:20:00,34.62,34.65,34.61,34.63,27600.0,23.1173,23.1374,23.1107,23.124,27600.0
2012-07-02 15:30:00,34.63,34.66,34.63,34.63,36600.0,23.124,23.1441,23.124,23.124,36600.0
2012-07-02 15:40:00,34.63,34.68,34.63,34.65,77600.0,23.124,23.1574,23.124,23.1374,77600.0
2012-07-02 15:50:00,34.65,34.71,34.64,34.7,210600.0,23.1374,23.1774,23.1307,23.1708,210600.0
2012-07-03 09:30:00,34.66,34.71,34.58,34.65,79600.0,23.1441,23.1774,23.0906,23.1374,79600.0
2012-07-03 09:40:00,34.64,34.64,34.55,34.56,53200.0,23.1307,23.1307,23.0706,23.0773,53200.0
2012-07-03 09:50:00,34.56,34.63,34.55,34.63,31200.0,23.0773,23.124,23.0706,23.124,31200.0
2012-07-03 10:00:00,34.64,34.68,34.62,34.62,37400.0,23.1307,23.1574,23.1173,23.1173,37400.0
2012-07-03 10:10:00,34.62,34.65,34.6,34.61,56800.0,23.1173,23.1374,23.104,23.1107,56800.0
2012-07-03 10:20:00,34.62,34.66,34.61,34.65,99800.0,23.1173,23.1441,23.1107,23.1374,99800.0
2012-07-03 10:30:00,34.65,34.66,34.61,34.63,32400.0,23.1374,23.1441,23.1107,23.124,32400.0
2012-07-03 10:40:00,34.64,34.64,34.6,34.62,29600.0,23.1307,23.1307,23.104,23.1173,29600.0
2012-07-03 10:50:00,34.62,34.63,34.59,34.59,30400.0,23.1173,23.124,23.0973,23.0973,30400.0
2012-07-03 11:00:00,34.59,34.6,34.58,34.6,38400.0,23.0973,23.104,23.0906,23.104,38400.0
2012-07-03 11:10:00,34.6,34.62,34.59,34.6,19600.0,23.104,23.1173,23.0973,23.104,19600.0
2012-07-03 11:20:00,34.6,34.62,34.59,34.62,22200.0,23.104,23.1173,23.0973,23.1173,22200.0
2012-07-03 11:30:00,34.62,34.63,34.6,34.61,32000.0,23.1173,23.124,23.104,23.1107,32000.0
2012-07-03 11:40:00,34.61,34.63,34.6,34.63,37400.0,23.1107,23.124,23.104,23.124,37400.0
2012-07-03 11:50:00,34.63,34.63,34.6,34.62,23800.0,23.124,23.124,23.104,23.1173,23800.0
2012-07-03 12:00:00,34.62,34.63,34.6,34.6,23000.0,23.1173,23.124,23.104,23.104,23000.0
2012-07-03 12:10:00,34.6,34.63,34.58,34.58,37600.0,23.104,23.124,23.0906,23.0906,37600.0
2012-07-03 12:20:00,34.58,34.58,34.54,34.55,44400.0,23.0906,23.0906,23.0639,23.0706,44400.0
2012-07-03 12:30:00,34.55,34.57,34.55,34.57,82600.0,23.0706,23.084,23.0706,23.084,82600.0
2012-07-03 12:40:00,34.57,34.58,34.56,34.56,58400.0,23.084,23.0906,23.0773,23.0773,58400.0
2012-07-03 12:50:00,34.57,34.65,34.56,34.65,123200.0,23.084,23.1374,23.0773,23.1374,123200.0
2012-07-05 09:30:00,34.58,34.59,34.45,34.45,73200.0,23.0906,23.0973,23.0038,23.0038,73200.0
2012-07-05 09:40:00,34.46,34.54,34.45,34.46,57400.0,23.0105,23.0639,23.0038,23.0105,57400.0
2012-07-05 09:50:00,34.47,34.47,34.41,34.45,74000.0,23.0172,23.0172,22.9771,23.0038,74000.0
2012-07-05 10:00:00,34.44,34.49,34.4,34.49,59200.0,22.9971,23.0305,22.9704,23.0305,59200.0
2012-07-05 10:10:00,34.49,34.55,34.48,34.53,27600.0,23.0305,23.0706,23.0239,23.0572,27600.0
2012-07-05 10:20:00,34.53,34.55,34.51,34.51,34000.0,23.0572,23.0706,23.0439,23.0439,34000.0
2012-07-05 10:30:00,34.52,34.52,34.49,34.51,32800.0,23.0506,23.0506,23.0305,23.0439,32800.0
2012-07-05 10:40:00,34.51,34.53,34.49,34.52,50200.0,23.0439,23.0572,23.0305,23.0506,50200.0
2012-07-05 10:50:00,34.52,34.52,34.44,34.44,34200.0,23.0506,23.0506,22.9971,22.9971,34200.0
2012-07-05 11:00:00,34.44,34.48,34.41,34.48,27800.0,22.9971,23.0239,22.9771,23.0239,27800.0
2012-07-05 11:10:00,34.48,34.52,34.47,34.51,36200.0,23.0239,23.0506,23.0172,23.0439,36200.0
2012-07-05 11:20:00,34.51,34.53,34.51,34.53,39600.0,23.0439,23.0572,23.0439,23.0572,39600.0
2012-07-05 11:30:00,34.53,34.55,34.51,34.51,45600.0,23.0572,23.0706,23.0439,23.0439,45600.0
2012-07-05 11:40:00,34.5,34.56,34.5,34.55,13800.0,23.0372,23.0773,23.0372,23.0706,13800.0
2012-07-05 11:50:00,34.54,34.56,34.54,34.55,14400.0,23.0639,23.0773,23.0639,23.0706,14400.0
2012-07-05 12:00:00,34.54,34.54,34.48,34.48,27000.0,23.0639,23.0639,23.0239,23.0239,27000.0
2012-07-05 12:10:00,34.48,34.49,34.46,34.47,34600.0,23.0239,23.0305,23.0105,23.0172,34600.0
2012-07-05 12:20:00,34.47,34.47,34.41,34.41,14200.0,23.0172,23.0172,22.9771,22.9771,14200.0
2012-07-05 12:30:00,34.41,34.46,34.38,34.46,24400.0,22.9771,23.0105,22.9571,23.0105,24400.0
2012-07-05 12:40:00,34.46,34.47,34.45,34.45,15200.0,23.0105,23.0172,23.0038,23.0038,15200.0
2012-07-05 12:50:00,34.45,34.45,34.43,34.44,18600.0,23.0038,23.0038,22.9905,22.9971,18600.0
2012-07-05 13:00:00,34.44,34.47,34.44,34.47,23800.0,22.9971,23.0172,22.9971,23.0172,23800.0
2012-07-05 13:10:00,34.47,34.48,34.46,34.48,25600.0,23.0172,23.0239,23.0105,23.0239,25600.0
2012-07-05 13:20:00,34.48,34.48,34.46,34.47,31000.0,23.0239,23.0239,23.0105,23.0172,31000.0
2012-07-05 13:30:00,34.48,34.48,34.45,34.45,47000.0,23.0239,23.0239,23.0038,23.0038,47000.0
2012-07-05 13:40:00,34.45,34.47,34.45,34.47,48400.0,23.0038,23.0172,23.0038,23.0172,48400.0
2012-07-05 13:50:00,34.47,34.52,34.47,34.52,21400.0,23.0172,23.0506,23.0172,23.0506,21400.0
2012-07-05 14:00:00,34.52,34.52,34.49,34.49,38600.0,23.0506,23.0506,23.0305,23.0305,38600.0
2012-07-05 14:10:00,34.49,34.49,34.48,34.49,29000.0,23.0305,23.0305,23.0239,23.0305,29000.0
2012-07-05 14:20:00,34.49,34.49,34.48,34.48,38400.0,23.0305,23.0305,23.0239,23.0239,38400.0
2012-07-05 14:30:00,34.48,34.49,34.47,34.48,25600.0,23.0239,23.0305,23.0172,23.0239,25600.0
2012-07-05 14:40:00,34.47,34.48,34.45,34.45,33200.0,23.0172,23.0239,23.0038,23.0038,33200.0
2012-07-05 14:50:00,34.45,34.47,34.43,34.47,26800.0,23.0038,23.0172,22.9905,23.0172,26800.0
2012-07-05 15:00:00,34.47,34.47,34.46,34.46,46600.0,23.0172,23.0172,23.0105,23.0105,46600.0
2012-07-05 15:10:00,34.46,34.47,34.45,34.46,44600.0,23.0105,23.0172,23.0038,23.0105,44600.0
2012-07-05 15:20:00,34.45,34.47,34.43,34.46,35400.0,23.0038,23.0172,22.9905,23.0105,35400.0
2012-07-05 15:30:00,34.46,34.47,34.44,34.45,57600.0,23.0105,23.0172,22.9971,23.0038,57600.0
2012-07-05 15:40:00,34.45,34.46,34.39,34.41,112800.0,23.0038,23.0105,22.9638,22.9771,112800.0
2012-07-05 15:50:00,34.41,34.42,34.4,34.41,165200.0,22.9771,22.9838,22.9704,22.9771,165200.0
2012-07-06 09:30:00,34.2,34.23,34.07,34.17,40800.0,22.8369,22.8569,22.7501,22.8169,40800.0
2012-07-06 09:40:00,34.15,34.23,34.13,34.22,18200.0,22.8035,22.8569,22.7901,22.8502,18200.0
2012-07-06 09:50:00,34.22,34.33,34.21,34.33,18800.0,22.8502,22.9237,22.8436,22.9237,18800.0
2012-07-06 10:00:00,34.35,34.37,34.32,34.32,16200.0,22.9371,22.9504,22.917,22.917,16200.0
2012-07-06 10:10:00,34.3,34.35,34.29,34.35,10800.0,22.9037,22.9371,22.897,22.9371,10800.0
2012-07-06 10:20:00,34.35,34.38,34.33,34.34,74400.0,22.9371,22.9571,22.9237,22.9304,74400.0
2012-07-06 10:30:00,34.35,34.38,34.34,34.37,42200.0,22.9371,22.9571,22.9304,22.9504,42200.0
2012-07-06 10:40:00,34.38,34.38,34.28,34.29,49800.0,22.9571,22.9571,22.8903,22.897,49800.0
2012-07-06 10:50:00,34.29,34.31,34.25,34.25,17200.0,22.897,22.9103,22.8703,22.8703,17200.0
2012-07-06 11:00:00,34.25,34.29,34.24,34.29,10000.0,22.8703,22.897,22.8636,22.897,10000.0
2012-07-06 11:10:00,34.29,34.3,34.28,34.3,31400.0,22.897,22.9037,22.8903,22.9037,31400.0
2012-07-06 11:20:00,34.3,34.3,34.26,34.27,34600.0,22.9037,22.9037,22.877,22.8836,34600.0
2012-07-06 11:30:00,34.27,34.3,34.27,34.29,15200.0,22.8836,22.9037,22.8836,22.897,15200.0
2012-07-06 11:40:00,34.29,34.31,34.29,34.3,46400.0,22.897,22.9103,22.897,22.9037,46400.0
2012-07-06 11:50:00,34.3,34.31,34.26,34.29,36800.0,22.9037,22.9103,22.877,22.897,36800.0
2012-07-06 12:00:00,34.29,34.32,34.25,34.32,37400.0,22.897,22.917,22.8703,22.917,37400.0
2012-07-06 12:10:00,34.31,34.33,34.31,34.32,22000.0,22.9103,22.9237,22.9103,22.917,22000.0
2012-07-06 12:20:00,34.32,34.33,34.32,34.32,21000.0,22.917,22.9237,22.917,22.917,21000.0
2012-07-06 12:30:00,34.32,34.33,34.31,34.32,40200.0,22.917,22.9237,22.9103,22.917,40200.0
2012-07-06 12:40:00,34.32,34.33,34.32,34.32,27000.0,22.917,22.9237,22.917,22.917,27000.0
2012-07-06 12:50:00,34.32,34.41,34.32,34.41,37000.0,22.917,22.9771,22.917,22.9771,37000.0
2012-07-06 13:00:00,34.4,34.41,34.38,34.41,20400.0,22.9704,22.9771,22.9571,22.9771,20400.0
2012-07-06 13:10:00,34.41,34.41,34.4,34.41,26600.0,22.9771,22.9771,22.9704,22.9771,26600.0
2012-07-06 13:20:00,34.41,34.41,34.4,34.4,22400.0,22.9771,22.9771,22.9704,22.9704,22400.0
2012-07-06 13:30:00,34.4,34.41,34.39,34.4,24000.0,22.9704,22.9771,22.9638,22.9704,24000.0
2012-07-06 13:40:00,34.39,34.4,34.37,34.37,38200.0,22.9638,22.9704,22.9504,22.9504,38200.0
2012-07-06 13:50:00,34.38,34.38,34.35,34.36,40800.0,22.9571,22.9571,22.9371,22.9437,40800.0
2012-07-06 14:00:00,34.37,34.38,34.37,34.37,32800.0,22.9504,22.9571,22.9504,22.9504,32800.0
2012-07-06 14:10:00,34.37,34.38,34.36,34.37,23600.0,22.9504,22.9571,22.9437,22.9504,23600.0
2012-07-06 14:20:00,34.36,34.37,34.35,34.35,23800.0,22.9437,22.9504,22.9371,22.9371,23800.0
2012-07-06 14:30:00,34.36,34.38,34.35,34.37,45400.0,22.9437,22.9571,22.9371,22.9504,45400.0
2012-07-06 14:40:00,34.37,34.38,34.35,34.37,19200.0,22.9504,22.9571,22.9371,22.9504,19200.0
2012-07-06 14:50:00,34.37,34.38,34.36,34.38,21800.0,22.9504,22.9571,22.9437,22.9571,21800.0
2012-07-06 15:00:00,34.37,34.37,34.35,34.36,27600.0,22.9504,22.9504,22.9371,22.9437,27600.0
2012-07-06 15:10:00,34.35,34.37,34.35,34.37,56400.0,22.9371,22.9504,22.9371,22.9504,56400.0
2012-07-06 15:20:00,34.37,34.37,34.35,34.37,34000.0,22.9504,22.9504,22.9371,22.9504,34000.0
2012-07-06 15:30:00,34.37,34.4,34.35,34.36,41800.0,22.9504,22.9704,22.9371,22.9437,41800.0
2012-07-06 15:40:00,34.37,34.42,34.35,34.41,70200.0,22.9504,22.9838,22.9371,22.9771,70200.0
2012-07-06 15:50:00,34.4,34.41,34.35,34.37,156600.0,22.9704,22.9771,22.9371,22.9504,156600.0
2012-07-09 09:30:00,34.19,34.34,34.19,34.27,22000.0,22.8302,22.9304,22.8302,22.8836,22000.0
2012-07-09 09:40:00,34.27,34.33,34.26,34.3,6600.0,22.8836,22.9237,22.877,22.9037,6600.0
2012-07-09 09:50:00,34.33,34.37,34.31,34.37,15400.0,22.9237,22.9504,22.9103,22.9504,15400.0
2012-07-09 10:00:00,34.35,34.38,34.33,34.37,15000.0,22.9371,22.9571,22.9237,22.9504,15000.0
2012-07-09 10:10:00,34.38,34.38,34.26,34.27,24600.0,22.9571,22.9571,22.877,22.8836,24600.0
2012-07-09 10:20:00,34.27,34.27,34.24,34.24,22200.0,22.8836,22.8836,22.8636,22.8636,22200.0
2012-07-09 10:30:00,34.24,34.24,34.2,34.21,28400.0,22.8636,22.8636,22.8369,22.8436,28400.0
2012-07-09 10:40:00,34.2,34.21,34.13,34.13,24000.0,22.8369,22.8436,22.7901,22.7901,24000.0
2012-07-09 10:50:00,34.15,34.16,34.11,34.15,69000.0,22.8035,22.8102,22.7768,22.8035,69000.0
2012-07-09 11:00:00,34.15,34.16,34.12,34.12,30800.0,22.8035,22.8102,22.7835,22.7835,30800.0
2012-07-09 11:10:00,34.13,34.16,34.11,34.13,29200.0,22.7901,22.8102,22.7768,22.7901,29200.0
2012-07-09 11:20:00,34.14,34.16,34.13,34.13,12800.0,22.7968,22.8102,22.7901,22.7901,12800.0
2012-07-09 11:30:00,34.15,34.17,34.11,34.12,26400.0,22.8035,22.8169,22.7768,22.7835,26400.0
2012-07-09 11:40:00,34.12,34.16,34.12,34.13,15600.0,22.7835,22.8102,22.7835,22.7901,15600.0
2012-07-09 11:50:00,34.13,34.14,34.11,34.13,23200.0,22.7901,22.7968,22.7768,22.7901,23200.0
2012-07-09 12:00:00,34.12,34.17,34.12,34.13,54200.0,22.7835,22.8169,22.7835,22.7901,54200.0
2012-07-09 12:10:00,34.13,34.14,34.1,34.11,40000.0,22.7901,22.7968,22.7701,22.7768,40000.0
2012-07-09 12:20:00,34.1,34.13,34.09,34.1,16600.0,22.7701,22.7901,22.7634,22.7701,16600.0
2012-07-09 12:30:00,34.1,34.12,34.09,34.1,7600.0,22.7701,22.7835,22.7634,22.7701,7600.0
2012-07-09 12:40:00,34.11,34.13,34.11,34.12,10600.0,22.7768,22.7901,22.7768,22.7835,10600.0
2012-07-09 12:50:00,34.12,34.13,34.11,34.11,13000.0,22.7835,22.7901,22.7768,22.7768,13000.0
2012-07-09 13:00:00,34.12,34.13,34.1,34.1,8000.0,22.7835,22.7901,22.7701,22.7701,8000.0
2012-07-09 13:10:00,34.12,34.13,34.1,34.13,15400.0,22.7835,22.7901,22.7701,22.7901,15400.0
2012-07-09 13:20:00,34.13,34.15,34.12,34.14,34400.0,22.7901,22.8035,22.7835,22.7968,34400.0
2012-07-09 13:30:00,34.14,34.17,34.13,34.16,48200.0,22.7968,22.8169,22.7901,22.8102,48200.0
2012-07-09 13:40:00,34.16,34.22,34.16,34.21,13000.0,22.8102,22.8502,22.8102,22.8436,13000.0
2012-07-09 13:50:00,34.21,34.21,34.18,34.18,13200.0,22.8436,22.8436,22.8235,22.8235,13200.0
2012-07-09 14:00:00,34.19,34.19,34.14,34.14,26000.0,22.8302,22.8302,22.7968,22.7968,26000.0
2012-07-09 14:10:00,34.15,34.17,34.14,34.16,18000.0,22.8035,22.8169,22.7968,22.8102,18000.0
2012-07-09 14:20:00,34.17,34.17,34.13,34.16,16000.0,22.8169,22.8169,22.7901,22.8102,16000.0
2012-07-09 14:30:00,34.17,34.18,34.13,34.15,18000.0,22.8169,22.8235,22.7901,22.8035,18000.0
2012-07-09 14:40:00,34.13,34.15,34.1,34.1,26800.0,22.7901,22.8035,22.7701,22.7701,26800.0
2012-07-09 14:50:00,34.1,34.14,34.1,34.14,33600.0,22.7701,22.7968,22.7701,22.7968,33600.0
2012-07-09 15:00:00,34.13,34.19,34.12,34.19,37200.0,22.7901,22.8302,22.7835,22.8302,37200.0
2012-07-09 15:10:00,34.19,34.2,34.14,34.2,58000.0,22.8302,22.8369,22.7968,22.8369,58000.0
2012-07-09 15:20:00,34.2,34.24,34.18,34.24,43800.0,22.8369,22.8636,22.8235,22.8636,43800.0
2012-07-09 15:30:00,34.24,34.24,34.2,34.22,46200.0,22.8636,22.8636,22.8369,22.8502,46200.0
2012-07-09 15:40:00,34.22,34.27,34.21,34.26,67800.0,22.8502,22.8836,22.8436,22.877,67800.0
2012-07-09 15:50:00,34.27,34.29,34.24,34.24,282200.0,22.8836,22.897,22.8636,22.8636,282200.0
2012-07-10 09:30:00,34.32,34.38,34.27,34.33,58800.0,22.917,22.9571,22.8836,22.9237,58800.0
2012-07-10 09:40:00,34.31,34.37,34.25,34.34,56000.0,22.9103,22.9504,22.8703,22.9304,56000.0
2012-07-10 09:50:00,34.37,34.37,34.32,34.37,44200.0,22.9504,22.9504,22.917,22.9504,44200.0
2012-07-10 10:00:00,34.37,34.41,34.32,34.34,38000.0,22.9504,22.9771,22.917,22.9304,38000.0
2012-07-10 10:10:00,34.34,34.39,34.33,34.39,13200.0,22.9304,22.9638,22.9237,22.9638,13200.0
2012-07-10 10:20:00,34.4,34.41,34.38,34.38,20800.0,22.9704,22.9771,22.9571,22.9571,20800.0
2012-07-10 10:30:00,34.38,34.39,34.3,34.3,15400.0,22.9571,22.9638,22.9037,22.9037,15400.0
2012-07-10 10:40:00,34.31,34.31,34.23,34.26,13400.0,22.9103,22.9103,22.8569,22.877,13400.0
2012-07-10 10:50:00,34.24,34.26,34.23,34.25,11200.0,22.8636,22.877,22.8569,22.8703,11200.0
2012-07-10 11:00:00,34.24,34.26,34.21,34.21,71000.0,22.8636,22.877,22.8436,22.8436,71000.0
2012-07-10 11:10:00,34.21,34.23,34.21,34.23,18000.0,22.8436,22.8569,22.8436,22.8569,18000.0
2012-07-10 11:20:00,34.24,34.24,34.21,34.21,25600.0,22.8636,22.8636,22.8436,22.8436,25600.0
2012-07-10 11:30:00,34.2,34.24,34.2,34.21,19000.0,22.8369,22.8636,22.8369,22.8436,19000.0
2012-07-10 11:40:00,34.22,34.22,34.2,34.21,62200.0,22.8502,22.8502,22.8369,22.8436,62200.0
2012-07-10 11:50:00,34.21,34.21,34.19,34.2,15400.0,22.8436,22.8436,22.8302,22.8369,15400.0
2012-07-10 12:00:00,34.2,34.21,34.16,34.17,19000.0,22.8369,22.8436,22.8102,22.8169,19000.0
2012-07-10 12:10:00,34.17,34.17,34.13,34.15,24400.0,22.8169,22.8169,22.7901,22.8035,24400.0
2012-07-10 12:20:00,34.14,34.17,34.14,34.17,26400.0,22.7968,22.8169,22.7968,22.8169,26400.0
2012-07-10 12:30:00,34.16,34.17,34.15,34.16,24000.0,22.8102,22.8169,22.8035,22.8102,24000.0
2012-07-10 12:40:00,34.16,34.18,34.15,34.16,54400.0,22.8102,22.8235,22.8035,22.8102,54400.0
2012-07-10 12:50:00,34.17,34.19,34.16,34.16,24000.0,22.8169,22.8302,22.8102,22.8102,24000.0
2012-07-10 13:00:00,34.17,34.17,34.16,34.16,19400.0,22.8169,22.8169,22.8102,22.8102,19400.0
2012-07-10 13:10:00,34.15,34.16,34.13,34.13,29400.0,22.8035,22.8102,22.7901,22.7901,29400.0
2012-07-10 13:20:00,34.13,34.15,34.13,34.15,51800.0,22.7901,22.8035,22.7901,22.8035,51800.0
2012-07-10 13:30:00,34.15,34.15,34.12,34.12,135200.0,22.8035,22.8035,22.7835,22.7835,135200.0
2012-07-10 13:40:00,34.13,34.13,34.1,34.1,42800.0,22.7901,22.7901,22.7701,22.7701,42800.0
2012-07-10 13:50:00,34.11,34.15,34.1,34.12,34200.0,22.7768,22.8035,22.7701,22.7835,34200.0
2012-07-10 14:00:00,34.12,34.16,34.1,34.13,32800.0,22.7835,22.8102,22.7701,22.7901,32800.0
2012-07-10 14:10:00,34.13,34.13,34.07,34.07,60800.0,22.7901,22.7901,22.7501,22.7501,60800.0
2012-07-10 14:20:00,34.08,34.09,34.06,34.07,45600.0,22.7568,22.7634,22.7434,22.7501,45600.0
2012-07-10 14:30:00,34.06,34.07,34.0,34.07,21000.0,22.7434,22.7501,22.7033,22.7501,21000.0
2012-07-10 14:40:00,34.07,34.07,34.01,34.03,36200.0,22.7501,22.7501,22.71,22.7234,36200.0
2012-07-10 14:50:00,34.03,34.07,34.02,34.06,39600.0,22.7234,22.7501,22.7167,22.7434,39600.0
2012-07-10 15:00:00,34.05,34.07,34.03,34.03,68000.0,22.7367,22.7501,22.7234,22.7234,68000.0
2012-07-10 15:10:00,34.04,34.04,33.99,34.02,39800.0,22.7301,22.7301,22.6967,22.7167,39800.0
2012-07-10 15:20:00,34.02,34.05,33.99,34.01,50400.0,22.7167,22.7367,22.6967,22.71,50400.0
2012-07-10 15:30:00,34.01,34.04,34.01,34.04,43000.0,22.71,22.7301,22.71,22.7301,43000.0
2012-07-10 15:40:00,34.04,34.06,34.02,34.04,72000.0,22.7301,22.7434,22.7167,22.7301,72000.0
2012-07-10 15:50:00,34.04,34.07,34.03,34.05,173400.0,22.7301,22.7501,22.7234,22.7367,173400.0
2012-07-11 09:30:00,34.11,34.11,33.92,33.95,143600.0,22.7768,22.7768,22.6499,22.67,143600.0
2012-07-11 09:40:00,33.97,34.08,33.96,34.08,81400.0,22.6833,22.7568,22.6766,22.7568,81400.0
2012-07-11 09:50:00,34.09,34.1,34.05,34.06,37400.0,22.7634,22.7701,22.7367,22.7434,37400.0
2012-07-11 10:00:00,34.06,34.13,34.05,34.05,38800.0,22.7434,22.7901,22.7367,22.7367,38800.0
2012-07-11 10:10:00,34.06,34.1,34.06,34.07,24800.0,22.7434,22.7701,22.7434,22.7501,24800.0
2012-07-11 10:20:00,34.07,34.07,34.01,34.05,39600.0,22.7501,22.7501,22.71,22.7367,39600.0
2012-07-11 10:30:00,34.04,34.07,34.02,34.05,60200.0,22.7301,22.7501,22.7167,22.7367,60200.0
2012-07-11 10:40:00,34.04,34.06,34.0,34.04,58600.0,22.7301,22.7434,22.7033,22.7301,58600.0
2012-07-11 10:50:00,34.03,34.16,34.02,34.15,28400.0,22.7234,22.8102,22.7167,22.8035,28400.0
2012-07-11 11:00:00,34.16,34.24,34.16,34.22,26800.0,22.8102,22.8636,22.8102,22.8502,26800.0
2012-07-11 11:10:00,34.23,34.23,34.16,34.17,18000.0,22.8569,22.8569,22.8102,22.8169,18000.0
2012-07-11 11:20:00,34.17,34.23,34.15,34.22,30200.0,22.8169,22.8569,22.8035,22.8502,30200.0
2012-07-11 11:30:00,34.21,34.23,34.2,34.2,25800.0,22.8436,22.8569,22.8369,22.8369,25800.0
2012-07-11 11:40:00,34.21,34.23,34.2,34.23,18000.0,22.8436,22.8569,22.8369,22.8569,18000.0
2012-07-11 11:50:00,34.23,34.24,34.19,34.19,20400.0,22.8569,22.8636,22.8302,22.8302,20400.0
2012-07-11 12:00:00,34.2,34.22,34.18,34.18,35000.0,22.8369,22.8502,22.8235,22.8235,35000.0
2012-07-11 12:10:00,34.17,34.17,34.13,34.13,26000.0,22.8169,22.8169,22.7901,22.7901,26000.0
2012-07-11 12:20:00,34.13,34.13,34.09,34.1,36200.0,22.7901,22.7901,22.7634,22.7701,36200.0
2012-07-11 12:30:00,34.1,34.12,34.1,34.12,17800.0,22.7701,22.7835,22.7701,22.7835,17800.0
2012-07-11 12:40:00,34.12,34.13,34.1,34.12,23800.0,22.7835,22.7901,22.7701,22.7835,23800.0
2012-07-11 12:50:00,34.13,34.19,34.12,34.19,36400.0,22.7901,22.8302,22.7835,22.8302,36400.0
2012-07-11 13:00:00,34.19,34.2,34.17,34.17,37600.0,22.8302,22.8369,22.8169,22.8169,37600.0
2012-07-11 13:10:00,34.17,34.19,34.13,34.14,42200.0,22.8169,22.8302,22.7901,22.7968,42200.0
2012-07-11 13:20:00,34.13,34.15,34.13,34.13,30200.0,22.7901,22.8035,22.7901,22.7901,30200.0
2012-07-11 13:30:00,34.14,34.14,34.12,34.12,33800.0,22.7968,22.7968,22.7835,22.7835,33800.0
2012-07-11 13:40:00,34.13,34.13,34.11,34.12,35200.0,22.7901,22.7901,22.7768,22.7835,35200.0
2012-07-11 13:50:00,34.11,34.17,34.11,34.16,35600.0,22.7768,22.8169,22.7768,22.8102,35600.0
2012-07-11 14:00:00,34.16,34.19,34.06,34.1,62000.0,22.8102,22.8302,22.7434,22.7701,62000.0
2012-07-11 14:10:00,34.09,34.11,34.07,34.1,38800.0,22.7634,22.7768,22.7501,22.7701,38800.0
2012-07-11 14:20:00,34.1,34.1,34.03,34.04,47600.0,22.7701,22.7701,22.7234,22.7301,47600.0
2012-07-11 14:30:00,34.05,34.05,34.0,34.03,70200.0,22.7367,22.7367,22.7033,22.7234,70200.0
2012-07-11 14:40:00,34.04,34.06,34.03,34.03,57000.0,22.7301,22.7434,22.7234,22.7234,57000.0
2012-07-11 14:50:00,34.04,34.08,34.04,34.05,41000.0,22.7301,22.7568,22.7301,22.7367,41000.0
2012-07-11 15:00:00,34.05,34.12,34.05,34.1,78200.0,22.7367,22.7835,22.7367,22.7701,78200.0
2012-07-11 15:10:00,34.1,34.13,34.08,34.1,61200.0,22.7701,22.7901,22.7568,22.7701,61200.0
2012-07-11 15:20:00,34.11,34.13,34.09,34.11,62800.0,22.7768,22.7901,22.7634,22.7768,62800.0
2012-07-11 15:30:00,34.11,34.15,34.1,34.13,84800.0,22.7768,22.8035,22.7701,22.7901,84800.0
2012-07-11 15:40:00,34.14,34.26,34.13,34.25,192400.0,22.7968,22.877,22.7901,22.8703,192400.0
2012-07-11 15:50:00,34.26,34.29,34.21,34.21,200800.0,22.877,22.897,22.8436,22.8436,200800.0
2012-07-12 09:30:00,34.1,34.23,34.1,34.15,64600.0,22.7701,22.8569,22.7701,22.8035,64600.0
2012-07-12 09:40:00,34.16,34.16,34.07,34.08,40400.0,22.8102,22.8102,22.7501,22.7568,40400.0
2012-07-12 09:50:00,34.08,34.12,34.05,34.11,20400.0,22.7568,22.7835,22.7367,22.7768,20400.0
2012-07-12 10:00:00,34.11,34.13,34.09,34.1,29800.0,22.7768,22.7901,22.7634,22.7701,29800.0
2012-07-12 10:10:00,34.11,34.16,34.09,34.13,46400.0,22.7768,22.8102,22.7634,22.7901,46400.0
2012-07-12 10:20:00,34.14,34.16,34.1,34.13,43400.0,22.7968,22.8102,22.7701,22.7901,43400.0
2012-07-12 10:30:00,34.13,34.18,34.13,34.15,28800.0,22.7901,22.8235,22.7901,22.8035,28800.0
2012-07-12 10:40:00,34.15,34.15,34.11,34.15,43400.0,22.8035,22.8035,22.7768,22.8035,43400.0
2012-07-12 10:50:00,34.15,34.16,34.1,34.15,48400.0,22.8035,22.8102,22.7701,22.8035,48400.0
2012-07-12 11:00:00,34.17,34.17,34.13,34.15,54200.0,22.8169,22.8169,22.7901,22.8035,54200.0
2012-07-12 11:10:00,34.13,34.15,34.1,34.11,27600.0,22.7901,22.8035,22.7701,22.7768,27600.0
2012-07-12 11:20:00,34.1,34.14,34.09,34.14,31200.0,22.7701,22.7968,22.7634,22.7968,31200.0
2012-07-12 11:30:00,34.13,34.17,34.13,34.13,58200.0,22.7901,22.8169,22.7901,22.7901,58200.0
2012-07-12 11:40:00,34.13,34.2,34.13,34.19,56000.0,22.7901,22.8369,22.7901,22.8302,56000.0
2012-07-12 11:50:00,34.19,34.2,34.17,34.19,40200.0,22.8302,22.8369,22.8169,22.8302,40200.0
2012-07-12 12:00:00,34.19,34.21,34.15,34.15,32000.0,22.8302,22.8436,22.8035,22.8035,32000.0
2012-07-12 12:10:00,34.16,34.19,34.14,34.16,47600.0,22.8102,22.8302,22.7968,22.8102,47600.0
2012-07-12 12:20:00,34.17,34.17,34.13,34.15,25800.0,22.8169,22.8169,22.7901,22.8035,25800.0
2012-07-12 12:30:00,34.15,34.18,34.15,34.15,38400.0,22.8035,22.8235,22.8035,22.8035,38400.0
2012-07-12 12:40:00,34.14,34.17,34.13,34.17,61800.0,22.7968,22.8169,22.7901,22.8169,61800.0
2012-07-12 12:50:00,34.17,34.19,34.16,34.19,73200.0,22.8169,22.8302,22.8102,22.8302,73200.0
2012-07-12 13:00:00,34.19,34.19,34.17,34.19,24200.0,22.8302,22.8302,22.8169,22.8302,24200.0
2012-07-12 13:10:00,34.19,34.22,34.19,34.21,21400.0,22.8302,22.8502,22.8302,22.8436,21400.0
2012-07-12 13:20:00,34.22,34.24,34.21,34.22,24800.0,22.8502,22.8636,22.8436,22.8502,24800.0
2012-07-12 13:30:00,34.21,34.24,34.21,34.24,27000.0,22.8436,22.8636,22.8436,22.8636,27000.0
2012-07-12 13:40:00,34.24,34.28,34.22,34.27,77000.0,22.8636,22.8903,22.8502,22.8836,77000.0
2012-07-12 13:50:00,34.27,34.28,34.23,34.23,46400.0,22.8836,22.8903,22.8569,22.8569,46400.0
2012-07-12 14:00:00,34.23,34.27,34.22,34.25,64000.0,22.8569,22.8836,22.8502,22.8703,64000.0
2012-07-12 14:10:00,34.26,34.26,34.2,34.21,63800.0,22.877,22.877,22.8369,22.8436,63800.0
2012-07-12 14:20:00,34.2,34.26,34.2,34.25,111600.0,22.8369,22.877,22.8369,22.8703,111600.0
2012-07-12 14:30:00,34.25,34.26,34.2,34.21,52200.0,22.8703,22.877,22.8369,22.8436,52200.0
2012-07-12 14:40:00,34.22,34.23,34.2,34.21,68000.0,22.8502,22.8569,22.8369,22.8436,68000.0
2012-07-12 14:50:00,34.21,34.24,34.21,34.24,47200.0,22.8436,22.8636,22.8436,22.8636,47200.0
2012-07-12 15:00:00,34.24,34.25,34.22,34.24,49600.0,22.8636,22.8703,22.8502,22.8636,49600.0
2012-07-12 15:10:00,34.24,34.29,34.23,34.25,55200.0,22.8636,22.897,22.8569,22.8703,55200.0
2012-07-12 15:20:00,34.25,34.28,34.24,34.26,85800.0,22.8703,22.8903,22.8636,22.877,85800.0
2012-07-12 15:30:00,34.26,34.27,34.24,34.26,64800.0,22.877,22.8836,22.8636,22.877,64800.0
2012-07-12 15:40:00,34.27,34.28,34.2,34.27,170400.0,22.8836,22.8903,22.8369,22.8836,170400.0
2012-07-12 15:50:00,34.27,34.27,34.2,34.21,311400.0,22.8836,22.8836,22.8369,22.8436,311400.0
2012-07-13 09:30:00,34.31,34.47,34.25,34.47,76600.0,22.9103,23.0172,22.8703,23.0172,76600.0
2012-07-13 09:40:00,34.46,34.51,34.42,34.48,90400.0,23.0105,23.0439,22.9838,23.0239,90400.0
2012-07-13 09:50:00,34.47,34.52,34.47,34.49,75400.0,23.0172,23.0506,23.0172,23.0305,75400.0
2012-07-13 10:00:00,34.48,34.52,34.44,34.44,115200.0,23.0239,23.0506,22.9971,22.9971,115200.0
2012-07-13 10:10:00,34.44,34.47,34.4,34.41,47200.0,22.9971,23.0172,22.9704,22.9771,47200.0
2012-07-13 10:20:00,34.41,34.43,34.39,34.43,56800.0,22.9771,22.9905,22.9638,22.9905,56800.0
2012-07-13 10:30:00,34.43,34.45,34.35,34.35,67400.0,22.9905,23.0038,22.9371,22.9371,67400.0
2012-07-13 10:40:00,34.36,34.38,34.3,34.38,79000.0,22.9437,22.9571,22.9037,22.9571,79000.0
2012-07-13 10:50:00,34.38,34.4,34.31,34.33,68000.0,22.9571,22.9704,22.9103,22.9237,68000.0
2012-07-13 11:00:00,34.34,34.37,34.31,34.35,93800.0,22.9304,22.9504,22.9103,22.9371,93800.0
2012-07-13 11:10:00,34.35,34.37,34.33,34.35,49400.0,22.9371,22.9504,22.9237,22.9371,49400.0
2012-07-13 11:20:00,34.35,34.36,34.34,34.35,76400.0,22.9371,22.9437,22.9304,22.9371,76400.0
2012-07-13 11:30:00,34.35,34.35,34.33,34.33,58800.0,22.9371,22.9371,22.9237,22.9237,58800.0
2012-07-13 11:40:00,34.33,34.4,34.33,34.38,35600.0,22.9237,22.9704,22.9237,22.9571,35600.0
2012-07-13 11:50:00,34.38,34.41,34.38,34.4,20000.0,22.9571,22.9771,22.9571,22.9704,20000.0
2012-07-13 12:00:00,34.4,34.41,34.4,34.41,8000.0,22.9704,22.9771,22.9704,22.9771,8000.0
2012-07-13 12:10:00,34.41,34.43,34.41,34.42,16800.0,22.9771,22.9905,22.9771,22.9838,16800.0
2012-07-13 12:20:00,34.42,34.43,34.42,34.43,19000.0,22.9838,22.9905,22.9838,22.9905,19000.0
2012-07-13 12:30:00,34.42,34.44,34.41,34.42,33800.0,22.9838,22.9971,22.9771,22.9838,33800.0
2012-07-13 12:40:00,34.44,34.44,34.41,34.43,17200.0,22.9971,22.9971,22.9771,22.9905,17200.0
2012-07-13 12:50:00,34.43,34.44,34.38,34.41,72400.0,22.9905,22.9971,22.9571,22.9771,72400.0
2012-07-13 13:00:00,34.4,34.43,34.4,34.43,21800.0,22.9704,22.9905,22.9704,22.9905,21800.0
2012-07-13 13:10:00,34.43,34.47,34.43,34.45,30200.0,22.9905,23.0172,22.9905,23.0038,30200.0
2012-07-13 13:20:00,34.45,34.49,34.44,34.45,32400.0,23.0038,23.0305,22.9971,23.0038,32400.0
2012-07-13 13:30:00,34.45,34.45,34.44,34.45,13600.0,23.0038,23.0038,22.9971,23.0038,13600.0
2012-07-13 13:40:00,34.45,34.46,34.44,34.45,14200.0,23.0038,23.0105,22.9971,23.0038,14200.0
2012-07-13 13:50:00,34.45,34.45,34.44,34.44,5200.0,23.0038,23.0038,22.9971,22.9971,5200.0
2012-07-13 14:00:00,34.44,34.44,34.41,34.42,20200.0,22.9971,22.9971,22.9771,22.9838,20200.0
2012-07-13 14:10:00,34.42,34.42,34.4,34.41,14400.0,22.9838,22.9838,22.9704,22.9771,14400.0
2012-07-13 14:20:00,34.42,34.42,34.38,34.41,20000.0,22.9838,22.9838,22.9571,22.9771,20000.0
2012-07-13 14:30:00,34.41,34.43,34.4,34.4,19000.0,22.9771,22.9905,22.9704,22.9704,19000.0
2012-07-13 14:40:00,34.4,34.42,34.38,34.42,9800.0,22.9704,22.9838,22.9571,22.9838,9800.0
2012-07-13 14:50:00,34.42,34.43,34.42,34.42,15400.0,22.9838,22.9905,22.9838,22.9838,15400.0
2012-07-13 15:00:00,34.42,34.44,34.41,34.42,42800.0,22.9838,22.9971,22.9771,22.9838,42800.0
2012-07-13 15:10:00,34.42,34.48,34.42,34.48,19600.0,22.9838,23.0239,22.9838,23.0239,19600.0
2012-07-13 15:20:00,34.48,34.48,34.45,34.46,19400.0,23.0239,23.0239,23.0038,23.0105,19400.0
2012-07-13 15:30:00,34.45,34.46,34.41,34.41,55000.0,23.0038,23.0105,22.9771,22.9771,55000.0
2012-07-13 15:40:00,34.41,34.48,34.41,34.48,83200.0,22.9771,23.0239,22.9771,23.0239,83200.0
2012-07-13 15:50:00,34.48,34.52,34.46,34.5,247200.0,23.0239,23.0506,23.0105,23.0372,247200.0
2012-07-16 09:30:00,34.52,34.6,34.43,34.49,48800.0,23.0506,23.104,22.9905,23.0305,48800.0
2012-07-16 09:40:00,34.46,34.51,34.46,34.49,22600.0,23.0105,23.0439,23.0105,23.0305,22600.0
2012-07-16 09:50:00,34.5,34.51,34.45,34.47,25000.0,23.0372,23.0439,23.0038,23.0172,25000.0
2012-07-16 10:00:00,34.47,34.47,34.39,34.39,37000.0,23.0172,23.0172,22.9638,22.9638,37000.0
2012-07-16 10:10:00,34.4,34.43,34.39,34.4,39800.0,22.9704,22.9905,22.9638,22.9704,39800.0
2012-07-16 10:20:00,34.4,34.47,34.37,34.47,81800.0,22.9704,23.0172,22.9504,23.0172,81800.0
2012-07-16 10:30:00,34.46,34.47,34.39,34.45,287200.0,23.0105,23.0172,22.9638,23.0038,287200.0
2012-07-16 10:40:00,34.45,34.47,34.41,34.41,150000.0,23.0038,23.0172,22.9771,22.9771,150000.0
2012-07-16 10:50:00,34.4,34.41,34.38,34.4,12200.0,22.9704,22.9771,22.9571,22.9704,12200.0
2012-07-16 11:00:00,34.4,34.44,34.37,34.42,29600.0,22.9704,22.9971,22.9504,22.9838,29600.0
2012-07-16 11:10:00,34.43,34.45,34.42,34.43,79800.0,22.9905,23.0038,22.9838,22.9905,79800.0
2012-07-16 11:20:00,34.44,34.44,34.38,34.38,45200.0,22.9971,22.9971,22.9571,22.9571,45200.0
2012-07-16 11:30:00,34.38,34.4,34.35,34.4,24600.0,22.9571,22.9704,22.9371,22.9704,24600.0
2012-07-16 11:40:00,34.42,34.42,34.39,34.41,41400.0,22.9838,22.9838,22.9638,22.9771,41400.0
2012-07-16 11:50:00,34.41,34.41,34.38,34.4,35000.0,22.9771,22.9771,22.9571,22.9704,35000.0
2012-07-16 12:00:00,34.39,34.41,34.35,34.35,40400.0,22.9638,22.9771,22.9371,22.9371,40400.0
2012-07-16 12:10:00,34.37,34.37,34.34,34.35,42600.0,22.9504,22.9504,22.9304,22.9371,42600.0
2012-07-16 12:20:00,34.35,34.38,34.32,34.32,37600.0,22.9371,22.9571,22.917,22.917,37600.0
2012-07-16 12:30:00,34.33,34.37,34.32,34.34,34000.0,22.9237,22.9504,22.917,22.9304,34000.0
2012-07-16 12:40:00,34.34,34.35,34.31,34.34,40400.0,22.9304,22.9371,22.9103,22.9304,40400.0
2012-07-16 12:50:00,34.33,34.35,34.31,34.34,24800.0,22.9237,22.9371,22.9103,22.9304,24800.0
2012-07-16 13:00:00,34.35,34.35,34.31,34.32,48800.0,22.9371,22.9371,22.9103,22.917,48800.0
2012-07-16 13:10:00,34.32,34.32,34.27,34.28,36000.0,22.917,22.917,22.8836,22.8903,36000.0
2012-07-16 13:20:00,34.29,34.29,34.27,34.27,36400.0,22.897,22.897,22.8836,22.8836,36400.0
2012-07-16 13:30:00,34.27,34.3,34.27,34.28,34800.0,22.8836,22.9037,22.8836,22.8903,34800.0
2012-07-16 13:40:00,34.27,34.32,34.27,34.29,33400.0,22.8836,22.917,22.8836,22.897,33400.0
2012-07-16 13:50:00,34.3,34.32,34.28,34.29,29800.0,22.9037,22.917,22.8903,22.897,29800.0
2012-07-16 14:00:00,34.3,34.31,34.28,34.3,31000.0,22.9037,22.9103,22.8903,22.9037,31000.0
2012-07-16 14:10:00,34.3,34.34,34.29,34.32,165400.0,22.9037,22.9304,22.897,22.917,165400.0
2012-07-16 14:20:00,34.33,34.37,34.32,34.36,8800.0,22.9237,22.9504,22.917,22.9437,8800.0
2012-07-16 14:30:00,34.36,34.36,34.32,34.33,22200.0,22.9437,22.9437,22.917,22.9237,22200.0
2012-07-16 14:40:00,34.33,34.37,34.33,34.35,22800.0,22.9237,22.9504,22.9237,22.9371,22800.0
2012-07-16 14:50:00,34.35,34.37,34.34,34.35,84800.0,22.9371,22.9504,22.9304,22.9371,84800.0
2012-07-16 15:00:00,34.35,34.38,34.35,34.37,31000.0,22.9371,22.9571,22.9371,22.9504,31000.0
2012-07-16 15:10:00,34.36,34.37,34.32,34.33,56400.0,22.9437,22.9504,22.917,22.9237,56400.0
2012-07-16 15:20:00,34.33,34.35,34.32,34.35,242400.0,22.9237,22.9371,22.917,22.9371,242400.0
2012-07-16 15:30:00,34.35,34.35,34.3,34.3,150800.0,22.9371,22.9371,22.9037,22.9037,150800.0
2012-07-16 15:40:00,34.31,34.31,34.27,34.29,126600.0,22.9103,22.9103,22.8836,22.897,126600.0
2012-07-16 15:50:00,34.29,34.34,34.28,34.33,323000.0,22.897,22.9304,22.8903,22.9237,323000.0
2012-07-17 09:30:00,34.51,34.56,34.41,34.46,41000.0,23.0439,23.0773,22.9771,23.0105,41000.0
2012-07-17 09:40:00,34.46,34.55,34.45,34.49,21000.0,23.0105,23.0706,23.0038,23.0305,21000.0
2012-07-17 09:50:00,34.51,34.52,34.45,34.46,47400.0,23.0439,23.0506,23.0038,23.0105,47400.0
2012-07-17 10:00:00,34.46,34.49,34.37,34.47,58600.0,23.0105,23.0305,22.9504,23.0172,58600.0
2012-07-17 10:10:00,34.49,34.49,34.46,34.47,11200.0,23.0305,23.0305,23.0105,23.0172,11200.0
2012-07-17 10:20:00,34.47,34.55,34.46,34.52,24000.0,23.0172,23.0706,23.0105,23.0506,24000.0
2012-07-17 10:30:00,34.52,34.54,34.48,34.49,29000.0,23.0506,23.0639,23.0239,23.0305,29000.0
2012-07-17 10:40:00,34.49,34.52,34.45,34.51,52000.0,23.0305,23.0506,23.0038,23.0439,52000.0
2012-07-17 10:50:00,34.5,34.52,34.46,34.46,8400.0,23.0372,23.0506,23.0105,23.0105,8400.0
2012-07-17 11:00:00,34.47,34.56,34.45,34.55,22400.0,23.0172,23.0773,23.0038,23.0706,22400.0
2012-07-17 11:10:00,34.56,34.63,34.56,34.63,34200.0,23.0773,23.124,23.0773,23.124,34200.0
2012-07-17 11:20:00,34.63,34.69,34.62,34.65,24800.0,23.124,23.1641,23.1173,23.1374,24800.0
2012-07-17 11:30:00,34.65,34.69,34.63,34.68,12000.0,23.1374,23.1641,23.124,23.1574,12000.0
2012-07-17 11:40:00,34.68,34.7,34.65,34.69,15000.0,23.1574,23.1708,23.1374,23.1641,15000.0
2012-07-17 11:50:00,34.69,34.75,34.69,34.75,51000.0,23.1641,23.2042,23.1641,23.2042,51000.0
2012-07-17 12:00:00,34.75,34.79,34.74,34.74,32000.0,23.2042,23.2309,23.1975,23.1975,32000.0
2012-07-17 12:10:00,34.74,34.76,34.72,34.76,19000.0,23.1975,23.2108,23.1841,23.2108,19000.0
2012-07-17 12:20:00,34.75,34.81,34.74,34.77,60600.0,23.2042,23.2442,23.1975,23.2175,60600.0
2012-07-17 12:30:00,34.78,34.8,34.75,34.76,41200.0,23.2242,23.2375,23.2042,23.2108,41200.0
2012-07-17 12:40:00,34.76,34.8,34.75,34.79,47200.0,23.2108,23.2375,23.2042,23.2309,47200.0
2012-07-17 12:50:00,34.79,34.81,34.74,34.76,45200.0,23.2309,23.2442,23.1975,23.2108,45200.0
2012-07-17 13:00:00,34.77,34.8,34.77,34.79,17400.0,23.2175,23.2375,23.2175,23.2309,17400.0
2012-07-17 13:10:00,34.79,34.79,34.75,34.77,29200.0,23.2309,23.2309,23.2042,23.2175,29200.0
2012-07-17 13:20:00,34.77,34.8,34.74,34.79,21200.0,23.2175,23.2375,23.1975,23.2309,21200.0
2012-07-17 13:30:00,34.79,34.79,34.75,34.75,43800.0,23.2309,23.2309,23.2042,23.2042,43800.0
2012-07-17 13:40:00,34.74,34.75,34.71,34.71,48200.0,23.1975,23.2042,23.1774,23.1774,48200.0
2012-07-17 13:50:00,34.71,34.71,34.67,34.67,27600.0,23.1774,23.1774,23.1507,23.1507,27600.0
2012-07-17 14:00:00,34.68,34.7,34.68,34.7,24000.0,23.1574,23.1708,23.1574,23.1708,24000.0
2012-07-17 14:10:00,34.7,34.73,34.7,34.73,19600.0,23.1708,23.1908,23.1708,23.1908,19600.0
2012-07-17 14:20:00,34.72,34.74,34.71,34.73,22800.0,23.1841,23.1975,23.1774,23.1908,22800.0
2012-07-17 14:30:00,34.72,34.73,34.72,34.72,27600.0,23.1841,23.1908,23.1841,23.1841,27600.0
2012-07-17 14:40:00,34.71,34.72,34.66,34.69,48800.0,23.1774,23.1841,23.1441,23.1641,48800.0
2012-07-17 14:50:00,34.69,34.77,34.69,34.73,44200.0,23.1641,23.2175,23.1641,23.1908,44200.0
2012-07-17 15:00:00,34.73,34.74,34.7,34.71,34000.0,23.1908,23.1975,23.1708,23.1774,34000.0
2012-07-17 15:10:00,34.71,34.77,34.71,34.77,29800.0,23.1774,23.2175,23.1774,23.2175,29800.0
2012-07-17 15:20:00,34.77,34.77,34.72,34.72,31000.0,23.2175,23.2175,23.1841,23.1841,31000.0
2012-07-17 15:30:00,34.73,34.74,34.66,34.66,58200.0,23.1908,23.1975,23.1441,23.1441,58200.0
2012-07-17 15:40:00,34.66,34.76,34.66,34.76,111600.0,23.1441,23.2108,23.1441,23.2108,111600.0
2012-07-17 15:50:00,34.76,34.77,34.74,34.75,163000.0,23.2108,23.2175,23.1975,23.2042,163000.0
2012-07-18 09:30:00,34.75,34.84,34.69,34.7,31200.0,23.2042,23.2642,23.1641,23.1708,31200.0
2012-07-18 09:40:00,34.69,34.71,34.57,34.66,40600.0,23.1641,23.1774,23.084,23.1441,40600.0
2012-07-18 09:50:00,34.68,34.78,34.68,34.74,30200.0,23.1574,23.2242,23.1574,23.1975,30200.0
2012-07-18 10:00:00,34.75,34.83,34.74,34.78,27800.0,23.2042,23.2576,23.1975,23.2242,27800.0
2012-07-18 10:10:00,34.78,34.83,34.74,34.82,69800.0,23.2242,23.2576,23.1975,23.2509,69800.0
2012-07-18 10:20:00,34.83,34.84,34.81,34.84,30000.0,23.2576,23.2642,23.2442,23.2642,30000.0
2012-07-18 10:30:00,34.83,34.87,34.8,34.84,26200.0,23.2576,23.2843,23.2375,23.2642,26200.0
2012-07-18 10:40:00,34.85,34.91,34.85,34.88,56600.0,23.2709,23.311,23.2709,23.291,56600.0
2012-07-18 10:50:00,34.88,34.92,34.88,34.9,38400.0,23.291,23.3177,23.291,23.3043,38400.0
2012-07-18 11:00:00,34.9,34.92,34.9,34.91,32600.0,23.3043,23.3177,23.3043,23.311,32600.0
2012-07-18 11:10:00,34.9,34.91,34.88,34.9,58000.0,23.3043,23.311,23.291,23.3043,58000.0
2012-07-18 11:20:00,34.9,34.91,34.89,34.91,32200.0,23.3043,23.311,23.2976,23.311,32200.0
2012-07-18 11:30:00,34.91,34.94,34.91,34.92,17000.0,23.311,23.331,23.311,23.3177,17000.0
2012-07-18 11:40:00,34.92,34.92,34.9,34.91,23000.0,23.3177,23.3177,23.3043,23.311,23000.0
2012-07-18 11:50:00,34.92,34.93,34.9,34.91,33200.0,23.3177,23.3243,23.3043,23.311,33200.0
2012-07-18 12:00:00,34.9,34.95,34.9,34.95,47400.0,23.3043,23.3377,23.3043,23.3377,47400.0
2012-07-18 12:10:00,34.95,34.97,34.95,34.97,40000.0,23.3377,23.3511,23.3377,23.3511,40000.0
2012-07-18 12:20:00,34.97,34.97,34.94,34.96,75200.0,23.3511,23.3511,23.331,23.3444,75200.0
2012-07-18 12:30:00,34.96,34.98,34.96,34.98,72200.0,23.3444,23.3577,23.3444,23.3577,72200.0
2012-07-18 12:40:00,34.98,34.99,34.97,34.98,38000.0,23.3577,23.3644,23.3511,23.3577,38000.0
2012-07-18 12:50:00,34.98,34.99,34.98,34.98,9200.0,23.3577,23.3644,23.3577,23.3577,9200.0
2012-07-18 13:00:00,34.98,34.99,34.98,34.98,84200.0,23.3577,23.3644,23.3577,23.3577,84200.0
2012-07-18 13:10:00,34.98,35.04,34.98,35.04,48400.0,23.3577,23.3978,23.3577,23.3978,48400.0
2012-07-18 13:20:00,35.04,35.06,35.04,35.05,26200.0,23.3978,23.4112,23.3978,23.4045,26200.0
2012-07-18 13:30:00,35.04,35.05,35.04,35.05,32400.0,23.3978,23.4045,23.3978,23.4045,32400.0
2012-07-18 13:40:00,35.05,35.06,35.03,35.06,39400.0,23.4045,23.4112,23.3911,23.4112,39400.0
2012-07-18 13:50:00,35.06,35.1,35.04,35.09,34800.0,23.4112,23.4379,23.3978,23.4312,34800.0
2012-07-18 14:00:00,35.09,35.1,35.07,35.08,27800.0,23.4312,23.4379,23.4178,23.4245,27800.0
2012-07-18 14:10:00,35.08,35.1,35.07,35.08,28400.0,23.4245,23.4379,23.4178,23.4245,28400.0
2012-07-18 14:20:00,35.08,35.1,35.08,35.1,21800.0,23.4245,23.4379,23.4245,23.4379,21800.0
2012-07-18 14:30:00,35.1,35.1,35.08,35.09,35800.0,23.4379,23.4379,23.4245,23.4312,35800.0
2012-07-18 14:40:00,35.09,35.1,35.07,35.1,61000.0,23.4312,23.4379,23.4178,23.4379,61000.0
2012-07-18 14:50:00,35.09,35.09,35.07,35.09,30600.0,23.4312,23.4312,23.4178,23.4312,30600.0
2012-07-18 15:00:00,35.09,35.1,35.08,35.08,44800.0,23.4312,23.4379,23.4245,23.4245,44800.0
2012-07-18 15:10:00,35.08,35.1,35.08,35.09,38200.0,23.4245,23.4379,23.4245,23.4312,38200.0
2012-07-18 15:20:00,35.09,35.11,35.07,35.1,46400.0,23.4312,23.4445,23.4178,23.4379,46400.0
2012-07-18 15:30:00,35.1,35.1,35.09,35.09,38000.0,23.4379,23.4379,23.4312,23.4312,38000.0
2012-07-18 15:40:00,35.09,35.1,35.05,35.08,62800.0,23.4312,23.4379,23.4045,23.4245,62800.0
2012-07-18 15:50:00,35.08,35.13,35.08,35.13,178200.0,23.4245,23.4579,23.4245,23.4579,178200.0
2012-07-19 09:30:00,35.07,35.12,34.94,34.99,81800.0,23.4178,23.4512,23.331,23.3644,81800.0
2012-07-19 09:40:00,34.99,35.09,34.99,35.02,72000.0,23.3644,23.4312,23.3644,23.3844,72000.0
2012-07-19 09:50:00,35.02,35.05,35.0,35.02,31400.0,23.3844,23.4045,23.3711,23.3844,31400.0
2012-07-19 10:00:00,35.0,35.02,34.94,34.99,63000.0,23.3711,23.3844,23.331,23.3644,63000.0
2012-07-19 10:10:00,35.01,35.04,34.98,35.02,90400.0,23.3778,23.3978,23.3577,23.3844,90400.0
2012-07-19 10:20:00,35.04,35.05,35.02,35.03,52200.0,23.3978,23.4045,23.3844,23.3911,52200.0
2012-07-19 10:30:00,35.03,35.05,35.02,35.04,33400.0,23.3911,23.4045,23.3844,23.3978,33400.0
2012-07-19 10:40:00,35.04,35.09,35.04,35.09,26800.0,23.3978,23.4312,23.3978,23.4312,26800.0
2012-07-19 10:50:00,35.09,35.09,35.05,35.05,19000.0,23.4312,23.4312,23.4045,23.4045,19000.0
2012-07-19 11:00:00,35.07,35.09,35.03,35.04,40400.0,23.4178,23.4312,23.3911,23.3978,40400.0
2012-07-19 11:10:00,35.03,35.03,34.99,35.02,53000.0,23.3911,23.3911,23.3644,23.3844,53000.0
2012-07-19 11:20:00,35.02,35.04,35.01,35.02,19000.0,23.3844,23.3978,23.3778,23.3844,19000.0
2012-07-19 11:30:00,35.02,35.05,35.02,35.03,8600.0,23.3844,23.4045,23.3844,23.3911,8600.0
2012-07-19 11:40:00,35.04,35.05,34.98,34.98,130200.0,23.3978,23.4045,23.3577,23.3577,130200.0
2012-07-19 11:50:00,34.98,34.98,34.95,34.95,15400.0,23.3577,23.3577,23.3377,23.3377,15400.0
2012-07-19 12:00:00,34.95,34.97,34.93,34.94,36000.0,23.3377,23.3511,23.3243,23.331,36000.0
2012-07-19 12:10:00,34.93,34.98,34.92,34.98,28200.0,23.3243,23.3577,23.3177,23.3577,28200.0
2012-07-19 12:20:00,34.99,35.0,34.96,34.99,28800.0,23.3644,23.3711,23.3444,23.3644,28800.0
2012-07-19 12:30:00,34.99,34.99,34.98,34.98,4000.0,23.3644,23.3644,23.3577,23.3577,4000.0
2012-07-19 12:40:00,34.99,35.02,34.99,35.0,8800.0,23.3644,23.3844,23.3644,23.3711,8800.0
2012-07-19 12:50:00,35.0,35.0,34.96,34.96,11800.0,23.3711,23.3711,23.3444,23.3444,11800.0
2012-07-19 13:00:00,34.97,34.97,34.96,34.97,15000.0,23.3511,23.3511,23.3444,23.3511,15000.0
2012-07-19 13:10:00,34.97,34.98,34.95,34.97,14600.0,23.3511,23.3577,23.3377,23.3511,14600.0
2012-07-19 13:20:00,34.96,34.99,34.94,34.94,13400.0,23.3444,23.3644,23.331,23.331,13400.0
2012-07-19 13:30:00,34.94,34.98,34.92,34.95,77800.0,23.331,23.3577,23.3177,23.3377,77800.0
2012-07-19 13:40:00,34.95,34.98,34.94,34.95,18800.0,23.3377,23.3577,23.331,23.3377,18800.0
2012-07-19 13:50:00,34.97,35.1,34.97,35.1,45600.0,23.3511,23.4379,23.3511,23.4379,45600.0
2012-07-19 14:00:00,35.1,35.13,35.09,35.13,18000.0,23.4379,23.4579,23.4312,23.4579,18000.0
2012-07-19 14:10:00,35.12,35.16,35.1,35.15,23200.0,23.4512,23.4779,23.4379,23.4712,23200.0
2012-07-19 14:20:00,35.15,35.27,35.13,35.26,36600.0,23.4712,23.5514,23.4579,23.5447,36600.0
2012-07-19 14:30:00,35.26,35.28,35.23,35.26,25800.0,23.5447,23.5581,23.5247,23.5447,25800.0
2012-07-19 14:40:00,35.27,35.3,35.2,35.2,24400.0,23.5514,23.5714,23.5046,23.5046,24400.0
2012-07-19 14:50:00,35.2,35.2,35.16,35.16,16400.0,23.5046,23.5046,23.4779,23.4779,16400.0
2012-07-19 15:00:00,35.16,35.16,35.12,35.13,20200.0,23.4779,23.4779,23.4512,23.4579,20200.0
2012-07-19 15:10:00,35.12,35.17,35.12,35.15,20000.0,23.4512,23.4846,23.4512,23.4712,20000.0
2012-07-19 15:20:00,35.16,35.19,35.15,35.17,46800.0,23.4779,23.498,23.4712,23.4846,46800.0
2012-07-19 15:30:00,35.17,35.23,35.16,35.21,39000.0,23.4846,23.5247,23.4779,23.5113,39000.0
2012-07-19 15:40:00,35.21,35.24,35.19,35.24,47800.0,23.5113,23.5313,23.498,23.5313,47800.0
2012-07-19 15:50:00,35.24,35.24,35.18,35.21,152400.0,23.5313,23.5313,23.4913,23.5113,152400.0
2012-07-20 09:30:00,35.09,35.3,35.09,35.27,247400.0,23.4312,23.5714,23.4312,23.5514,247400.0
2012-07-20 09:40:00,35.27,35.29,35.12,35.27,54400.0,23.5514,23.5647,23.4512,23.5514,54400.0
2012-07-20 09:50:00,35.23,35.35,35.23,35.3,40000.0,23.5247,23.6048,23.5247,23.5714,40000.0
2012-07-20 10:00:00,35.29,35.34,35.23,35.27,23400.0,23.5647,23.5981,23.5247,23.5514,23400.0
2012-07-20 10:10:00,35.27,35.3,35.24,35.26,20200.0,23.5514,23.5714,23.5313,23.5447,20200.0
2012-07-20 10:20:00,35.27,35.27,35.19,35.23,21600.0,23.5514,23.5514,23.498,23.5247,21600.0
2012-07-20 10:30:00,35.23,35.26,35.18,35.24,21800.0,23.5247,23.5447,23.4913,23.5313,21800.0
2012-07-20 10:40:00,35.26,35.27,35.22,35.24,26400.0,23.5447,23.5514,23.518,23.5313,26400.0
2012-07-20 10:50:00,35.24,35.26,35.22,35.23,13000.0,23.5313,23.5447,23.518,23.5247,13000.0
2012-07-20 11:00:00,35.22,35.32,35.21,35.32,42200.0,23.518,23.5848,23.5113,23.5848,42200.0
2012-07-20 11:10:00,35.32,35.32,35.22,35.24,48600.0,23.5848,23.5848,23.518,23.5313,48600.0
2012-07-20 11:20:00,35.24,35.36,35.24,35.35,50600.0,23.5313,23.6115,23.5313,23.6048,50600.0
2012-07-20 11:30:00,35.34,35.36,35.3,35.35,23400.0,23.5981,23.6115,23.5714,23.6048,23400.0
2012-07-20 11:40:00,35.35,35.43,35.35,35.42,34800.0,23.6048,23.6582,23.6048,23.6515,34800.0
2012-07-20 11:50:00,35.41,35.42,35.39,35.4,16400.0,23.6449,23.6515,23.6315,23.6382,16400.0
2012-07-20 12:00:00,35.4,35.4,35.32,35.35,21800.0,23.6382,23.6382,23.5848,23.6048,21800.0
2012-07-20 12:10:00,35.35,35.38,35.35,35.35,30000.0,23.6048,23.6248,23.6048,23.6048,30000.0
2012-07-20 12:20:00,35.35,35.37,35.32,35.35,13000.0,23.6048,23.6182,23.5848,23.6048,13000.0
2012-07-20 12:30:00,35.35,35.35,35.31,35.32,38000.0,23.6048,23.6048,23.5781,23.5848,38000.0
2012-07-20 12:40:00,35.32,35.35,35.3,35.3,144200.0,23.5848,23.6048,23.5714,23.5714,144200.0
2012-07-20 12:50:00,35.3,35.32,35.29,35.31,20400.0,23.5714,23.5848,23.5647,23.5781,20400.0
2012-07-20 13:00:00,35.31,35.31,35.26,35.26,22000.0,23.5781,23.5781,23.5447,23.5447,22000.0
2012-07-20 13:10:00,35.27,35.29,35.24,35.29,13600.0,23.5514,23.5647,23.5313,23.5647,13600.0
2012-07-20 13:20:00,35.27,35.28,35.23,35.26,27200.0,23.5514,23.5581,23.5247,23.5447,27200.0
2012-07-20 13:30:00,35.26,35.33,35.26,35.3,21800.0,23.5447,23.5914,23.5447,23.5714,21800.0
2012-07-20 13:40:00,35.31,35.33,35.28,35.32,43600.0,23.5781,23.5914,23.5581,23.5848,43600.0
2012-07-20 13:50:00,35.31,35.32,35.29,35.3,18600.0,23.5781,23.5848,23.5647,23.5714,18600.0
2012-07-20 14:00:00,35.31,35.32,35.28,35.3,28600.0,23.5781,23.5848,23.5581,23.5714,28600.0
2012-07-20 14:10:00,35.3,35.3,35.27,35.28,31000.0,23.5714,23.5714,23.5514,23.5581,31000.0
2012-07-20 14:20:00,35.28,35.29,35.24,35.28,34000.0,23.5581,23.5647,23.5313,23.5581,34000.0
2012-07-20 14:30:00,35.27,35.3,35.27,35.3,35800.0,23.5514,23.5714,23.5514,23.5714,35800.0
2012-07-20 14:40:00,35.3,35.32,35.28,35.3,25000.0,23.5714,23.5848,23.5581,23.5714,25000.0
2012-07-20 14:50:00,35.31,35.31,35.27,35.3,18600.0,23.5781,23.5781,23.5514,23.5714,18600.0
2012-07-20 15:00:00,35.3,35.34,35.28,35.34,45400.0,23.5714,23.5981,23.5581,23.5981,45400.0
2012-07-20 15:10:00,35.34,35.35,35.33,35.33,25600.0,23.5981,23.6048,23.5914,23.5914,25600.0
2012-07-20 15:20:00,35.33,35.37,35.32,35.34,24000.0,23.5914,23.6182,23.5848,23.5981,24000.0
2012-07-20 15:30:00,35.35,35.35,35.3,35.3,65200.0,23.6048,23.6048,23.5714,23.5714,65200.0
2012-07-20 15:40:00,35.31,35.36,35.31,35.35,41800.0,23.5781,23.6115,23.5781,23.6048,41800.0
2012-07-20 15:50:00,35.35,35.35,35.31,35.34,131200.0,23.6048,23.6048,23.5781,23.5981,131200.0
2012-07-23 09:30:00,34.74,34.94,34.72,34.88,98400.0,23.1975,23.331,23.1841,23.291,98400.0
2012-07-23 09:40:00,34.87,34.96,34.76,34.76,86200.0,23.2843,23.3444,23.2108,23.2108,86200.0
2012-07-23 09:50:00,34.75,34.75,34.63,34.63,152400.0,23.2042,23.2042,23.124,23.124,152400.0
2012-07-23 10:00:00,34.63,34.74,34.62,34.7,82600.0,23.124,23.1975,23.1173,23.1708,82600.0
2012-07-23 10:10:00,34.71,34.73,34.68,34.72,55400.0,23.1774,23.1908,23.1574,23.1841,55400.0
2012-07-23 10:20:00,34.72,34.74,34.68,34.69,68200.0,23.1841,23.1975,23.1574,23.1641,68200.0
2012-07-23 10:30:00,34.68,34.69,34.6,34.64,50400.0,23.1574,23.1641,23.104,23.1307,50400.0
2012-07-23 10:40:00,34.63,34.65,34.6,34.62,58200.0,23.124,23.1374,23.104,23.1173,58200.0
2012-07-23 10:50:00,34.62,34.66,34.61,34.63,48000.0,23.1173,23.1441,23.1107,23.124,48000.0
2012-07-23 11:00:00,34.63,34.73,34.63,34.7,45200.0,23.124,23.1908,23.124,23.1708,45200.0
2012-07-23 11:10:00,34.7,34.73,34.66,34.66,28400.0,23.1708,23.1908,23.1441,23.1441,28400.0
2012-07-23 11:20:00,34.66,34.7,34.61,34.68,16400.0,23.1441,23.1708,23.1107,23.1574,16400.0
2012-07-23 11:30:00,34.69,34.71,34.63,34.65,24600.0,23.1641,23.1774,23.124,23.1374,24600.0
2012-07-23 11:40:00,34.66,34.69,34.65,34.69,23400.0,23.1441,23.1641,23.1374,23.1641,23400.0
2012-07-23 11:50:00,34.68,34.72,34.68,34.71,28800.0,23.1574,23.1841,23.1574,23.1774,28800.0
2012-07-23 12:00:00,34.72,34.74,34.67,34.68,45200.0,23.1841,23.1975,23.1507,23.1574,45200.0
2012-07-23 12:10:00,34.68,34.71,34.67,34.68,38000.0,23.1574,23.1774,23.1507,23.1574,38000.0
2012-07-23 12:20:00,34.68,34.69,34.66,34.66,42400.0,23.1574,23.1641,23.1441,23.1441,42400.0
2012-07-23 12:30:00,34.66,34.73,34.65,34.72,24200.0,23.1441,23.1908,23.1374,23.1841,24200.0
2012-07-23 12:40:00,34.72,34.79,34.72,34.77,33800.0,23.1841,23.2309,23.1841,23.2175,33800.0
2012-07-23 12:50:00,34.79,34.87,34.79,34.86,44000.0,23.2309,23.2843,23.2309,23.2776,44000.0
2012-07-23 13:00:00,34.86,34.86,34.76,34.76,48000.0,23.2776,23.2776,23.2108,23.2108,48000.0
2012-07-23 13:10:00,34.77,34.8,34.77,34.78,16600.0,23.2175,23.2375,23.2175,23.2242,16600.0
2012-07-23 13:20:00,34.77,34.81,34.77,34.78,32000.0,23.2175,23.2442,23.2175,23.2242,32000.0
2012-07-23 13:30:00,34.78,34.81,34.73,34.73,30600.0,23.2242,23.2442,23.1908,23.1908,30600.0
2012-07-23 13:40:00,34.73,34.73,34.71,34.72,22400.0,23.1908,23.1908,23.1774,23.1841,22400.0
2012-07-23 13:50:00,34.71,34.74,34.7,34.72,52200.0,23.1774,23.1975,23.1708,23.1841,52200.0
2012-07-23 14:00:00,34.72,34.72,34.68,34.68,29600.0,23.1841,23.1841,23.1574,23.1574,29600.0
2012-07-23 14:10:00,34.68,34.7,34.66,34.66,22800.0,23.1574,23.1708,23.1441,23.1441,22800.0
2012-07-23 14:20:00,34.66,34.66,34.6,34.6,26800.0,23.1441,23.1441,23.104,23.104,26800.0
2012-07-23 14:30:00,34.6,34.66,34.6,34.63,22200.0,23.104,23.1441,23.104,23.124,22200.0
2012-07-23 14:40:00,34.63,34.63,34.6,34.61,25200.0,23.124,23.124,23.104,23.1107,25200.0
2012-07-23 14:50:00,34.62,34.62,34.59,34.6,40600.0,23.1173,23.1173,23.0973,23.104,40600.0
2012-07-23 15:00:00,34.6,34.63,34.6,34.62,42200.0,23.104,23.124,23.104,23.1173,42200.0
2012-07-23 15:10:00,34.62,34.67,34.6,34.65,69200.0,23.1173,23.1507,23.104,23.1374,69200.0
2012-07-23 15:20:00,34.65,34.76,34.65,34.74,51600.0,23.1374,23.2108,23.1374,23.1975,51600.0
2012-07-23 15:30:00,34.74,34.76,34.71,34.74,44200.0,23.1975,23.2108,23.1774,23.1975,44200.0
2012-07-23 15:40:00,34.73,34.75,34.71,34.74,85400.0,23.1908,23.2042,23.1774,23.1975,85400.0
2012-07-23 15:50:00,34.74,34.74,34.68,34.7,211200.0,23.1975,23.1975,23.1574,23.1708,211200.0
2012-07-24 09:30:00,34.66,34.69,34.52,34.53,52200.0,23.1441,23.1641,23.0506,23.0572,52200.0
2012-07-24 09:40:00,34.57,34.68,34.57,34.65,15200.0,23.084,23.1574,23.084,23.1374,15200.0
2012-07-24 09:50:00,34.66,34.67,34.55,34.55,19800.0,23.1441,23.1507,23.0706,23.0706,19800.0
2012-07-24 10:00:00,34.56,34.6,34.52,34.58,62400.0,23.0773,23.104,23.0506,23.0906,62400.0
2012-07-24 10:10:00,34.58,34.58,34.53,34.53,24800.0,23.0906,23.0906,23.0572,23.0572,24800.0
2012-07-24 10:20:00,34.53,34.54,34.46,34.49,48200.0,23.0572,23.0639,23.0105,23.0305,48200.0
2012-07-24 10:30:00,34.49,34.5,34.46,34.46,9600.0,23.0305,23.0372,23.0105,23.0105,9600.0
2012-07-24 10:40:00,34.47,34.49,34.45,34.46,12000.0,23.0172,23.0305,23.0038,23.0105,12000.0
2012-07-24 10:50:00,34.46,34.49,34.46,34.46,6000.0,23.0105,23.0305,23.0105,23.0105,6000.0
2012-07-24 11:00:00,34.46,34.47,34.41,34.43,18800.0,23.0105,23.0172,22.9771,22.9905,18800.0
2012-07-24 11:10:00,34.45,34.47,34.42,34.46,13400.0,23.0038,23.0172,22.9838,23.0105,13400.0
2012-07-24 11:20:00,34.47,34.5,34.47,34.48,13600.0,23.0172,23.0372,23.0172,23.0239,13600.0
2012-07-24 11:30:00,34.47,34.48,34.37,34.38,65400.0,23.0172,23.0239,22.9504,22.9571,65400.0
2012-07-24 11:40:00,34.39,34.44,34.35,34.43,13600.0,22.9638,22.9971,22.9371,22.9905,13600.0
2012-07-24 11:50:00,34.43,34.44,34.38,34.38,6400.0,22.9905,22.9971,22.9571,22.9571,6400.0
2012-07-24 12:00:00,34.38,34.39,34.3,34.33,12400.0,22.9571,22.9638,22.9037,22.9237,12400.0
2012-07-24 12:10:00,34.33,34.37,34.33,34.34,14600.0,22.9237,22.9504,22.9237,22.9304,14600.0
2012-07-24 12:20:00,34.34,34.34,34.27,34.32,15400.0,22.9304,22.9304,22.8836,22.917,15400.0
2012-07-24 12:30:00,34.32,34.35,34.31,34.35,13800.0,22.917,22.9371,22.9103,22.9371,13800.0
2012-07-24 12:40:00,34.34,34.34,34.3,34.31,10800.0,22.9304,22.9304,22.9037,22.9103,10800.0
2012-07-24 12:50:00,34.29,34.33,34.29,34.33,5800.0,22.897,22.9237,22.897,22.9237,5800.0
2012-07-24 13:00:00,34.32,34.33,34.3,34.3,10400.0,22.917,22.9237,22.9037,22.9037,10400.0
2012-07-24 13:10:00,34.3,34.35,34.3,34.35,11400.0,22.9037,22.9371,22.9037,22.9371,11400.0
2012-07-24 13:20:00,34.34,34.35,34.31,34.32,8200.0,22.9304,22.9371,22.9103,22.917,8200.0
2012-07-24 13:30:00,34.32,34.32,34.3,34.3,12200.0,22.917,22.917,22.9037,22.9037,12200.0
2012-07-24 13:40:00,34.29,34.33,34.29,34.32,11600.0,22.897,22.9237,22.897,22.917,11600.0
2012-07-24 13:50:00,34.32,34.38,34.32,34.38,11800.0,22.917,22.9571,22.917,22.9571,11800.0
2012-07-24 14:00:00,34.37,34.37,34.29,34.29,20000.0,22.9504,22.9504,22.897,22.897,20000.0
2012-07-24 14:10:00,34.29,34.3,34.27,34.29,12000.0,22.897,22.9037,22.8836,22.897,12000.0
2012-07-24 14:20:00,34.28,34.28,34.19,34.2,24600.0,22.8903,22.8903,22.8302,22.8369,24600.0
2012-07-24 14:30:00,34.2,34.27,34.19,34.27,19000.0,22.8369,22.8836,22.8302,22.8836,19000.0
2012-07-24 14:40:00,34.27,34.29,34.26,34.27,20800.0,22.8836,22.897,22.877,22.8836,20800.0
2012-07-24 14:50:00,34.27,34.27,34.22,34.23,14200.0,22.8836,22.8836,22.8502,22.8569,14200.0
2012-07-24 15:00:00,34.23,34.26,34.2,34.21,19400.0,22.8569,22.877,22.8369,22.8436,19400.0
2012-07-24 15:10:00,34.2,34.24,34.19,34.23,27200.0,22.8369,22.8636,22.8302,22.8569,27200.0
2012-07-24 15:20:00,34.22,34.35,34.22,34.35,66600.0,22.8502,22.9371,22.8502,22.9371,66600.0
2012-07-24 15:30:00,34.36,34.37,34.29,34.34,61800.0,22.9437,22.9504,22.897,22.9304,61800.0
2012-07-24 15:40:00,34.34,34.35,34.28,34.31,58200.0,22.9304,22.9371,22.8903,22.9103,58200.0
2012-07-24 15:50:00,34.31,34.43,34.29,34.39,171400.0,22.9103,22.9905,22.897,22.9638,171400.0
2012-07-25 09:30:00,34.53,34.6,34.13,34.16,120600.0,23.0572,23.104,22.7901,22.8102,120600.0
2012-07-25 09:40:00,34.16,34.27,34.16,34.25,49800.0,22.8102,22.8836,22.8102,22.8703,49800.0
2012-07-25 09:50:00,34.23,34.29,34.22,34.23,36200.0,22.8569,22.897,22.8502,22.8569,36200.0
2012-07-25 10:00:00,34.22,34.22,34.09,34.1,54800.0,22.8502,22.8502,22.7634,22.7701,54800.0
2012-07-25 10:10:00,34.1,34.12,34.07,34.09,56200.0,22.7701,22.7835,22.7501,22.7634,56200.0
2012-07-25 10:20:00,34.08,34.1,34.04,34.09,40200.0,22.7568,22.7701,22.7301,22.7634,40200.0
2012-07-25 10:30:00,34.09,34.09,34.01,34.06,52200.0,22.7634,22.7634,22.71,22.7434,52200.0
2012-07-25 10:40:00,34.05,34.08,33.92,33.92,38600.0,22.7367,22.7568,22.6499,22.6499,38600.0
2012-07-25 10:50:00,33.92,33.95,33.88,33.88,40800.0,22.6499,22.67,22.6232,22.6232,40800.0
2012-07-25 11:00:00,33.88,34.02,33.88,34.02,26200.0,22.6232,22.7167,22.6232,22.7167,26200.0
2012-07-25 11:10:00,34.02,34.02,33.94,33.94,49800.0,22.7167,22.7167,22.6633,22.6633,49800.0
2012-07-25 11:20:00,33.94,33.97,33.94,33.94,50400.0,22.6633,22.6833,22.6633,22.6633,50400.0
2012-07-25 11:30:00,33.94,33.96,33.91,33.94,76400.0,22.6633,22.6766,22.6432,22.6633,76400.0
2012-07-25 11:40:00,33.93,33.94,33.9,33.9,32600.0,22.6566,22.6633,22.6366,22.6366,32600.0
2012-07-25 11:50:00,33.89,33.9,33.85,33.88,23400.0,22.6299,22.6366,22.6032,22.6232,23400.0
2012-07-25 12:00:00,33.88,33.95,33.88,33.92,72600.0,22.6232,22.67,22.6232,22.6499,72600.0
2012-07-25 12:10:00,33.92,33.93,33.88,33.88,28200.0,22.6499,22.6566,22.6232,22.6232,28200.0
2012-07-25 12:20:00,33.88,33.93,33.88,33.93,17400.0,22.6232,22.6566,22.6232,22.6566,17400.0
2012-07-25 12:30:00,33.93,33.99,33.93,33.99,25200.0,22.6566,22.6967,22.6566,22.6967,25200.0
2012-07-25 12:40:00,34.0,34.03,33.96,34.01,33600.0,22.7033,22.7234,22.6766,22.71,33600.0
2012-07-25 12:50:00,34.01,34.01,33.96,33.96,29800.0,22.71,22.71,22.6766,22.6766,29800.0
2012-07-25 13:00:00,33.96,33.99,33.96,33.99,27600.0,22.6766,22.6967,22.6766,22.6967,27600.0
2012-07-25 13:10:00,33.99,34.0,33.97,33.98,42000.0,22.6967,22.7033,22.6833,22.69,42000.0
2012-07-25 13:20:00,33.98,34.02,33.98,34.0,20200.0,22.69,22.7167,22.69,22.7033,20200.0
2012-07-25 13:30:00,34.0,34.09,33.99,34.09,39000.0,22.7033,22.7634,22.6967,22.7634,39000.0
2012-07-25 13:40:00,34.08,34.09,34.04,34.05,25800.0,22.7568,22.7634,22.7301,22.7367,25800.0
2012-07-25 13:50:00,34.04,34.12,34.04,34.12,14000.0,22.7301,22.7835,22.7301,22.7835,14000.0
2012-07-25 14:00:00,34.1,34.12,34.1,34.1,25600.0,22.7701,22.7835,22.7701,22.7701,25600.0
2012-07-25 14:10:00,34.1,34.13,34.07,34.09,30200.0,22.7701,22.7901,22.7501,22.7634,30200.0
2012-07-25 14:20:00,34.09,34.13,34.09,34.1,34400.0,22.7634,22.7901,22.7634,22.7701,34400.0
2012-07-25 14:30:00,34.1,34.15,34.1,34.13,41400.0,22.7701,22.8035,22.7701,22.7901,41400.0
2012-07-25 14:40:00,34.12,34.15,34.12,34.14,32600.0,22.7835,22.8035,22.7835,22.7968,32600.0
2012-07-25 14:50:00,34.14,34.15,34.13,34.13,34800.0,22.7968,22.8035,22.7901,22.7901,34800.0
2012-07-25 15:00:00,34.12,34.13,34.1,34.1,41000.0,22.7835,22.7901,22.7701,22.7701,41000.0
2012-07-25 15:10:00,34.1,34.1,34.02,34.02,49200.0,22.7701,22.7701,22.7167,22.7167,49200.0
2012-07-25 15:20:00,34.02,34.03,33.99,34.03,53400.0,22.7167,22.7234,22.6967,22.7234,53400.0
2012-07-25 15:30:00,34.02,34.04,33.98,34.01,56000.0,22.7167,22.7301,22.69,22.71,56000.0
2012-07-25 15:40:00,34.01,34.02,33.97,34.01,81200.0,22.71,22.7167,22.6833,22.71,81200.0
2012-07-25 15:50:00,34.01,34.04,34.01,34.04,143800.0,22.71,22.7301,22.71,22.7301,143800.0
2012-07-26 09:30:00,34.4,34.74,34.4,34.73,66000.0,22.9704,23.1975,22.9704,23.1908,66000.0
2012-07-26 09:40:00,34.73,34.74,34.54,34.67,56200.0,23.1908,23.1975,23.0639,23.1507,56200.0
2012-07-26 09:50:00,34.68,34.76,34.67,34.71,52800.0,23.1574,23.2108,23.1507,23.1774,52800.0
2012-07-26 10:00:00,34.71,34.71,34.62,34.65,77000.0,23.1774,23.1774,23.1173,23.1374,77000.0
2012-07-26 10:10:00,34.63,34.68,34.63,34.64,43000.0,23.124,23.1574,23.124,23.1307,43000.0
2012-07-26 10:20:00,34.65,34.76,34.65,34.73,49200.0,23.1374,23.2108,23.1374,23.1908,49200.0
2012-07-26 10:30:00,34.73,34.77,34.72,34.76,56800.0,23.1908,23.2175,23.1841,23.2108,56800.0
2012-07-26 10:40:00,34.77,34.77,34.73,34.74,59400.0,23.2175,23.2175,23.1908,23.1975,59400.0
2012-07-26 10:50:00,34.74,34.74,34.71,34.74,33600.0,23.1975,23.1975,23.1774,23.1975,33600.0
2012-07-26 11:00:00,34.74,34.74,34.7,34.71,35800.0,23.1975,23.1975,23.1708,23.1774,35800.0
2012-07-26 11:10:00,34.72,34.73,34.7,34.7,17600.0,23.1841,23.1908,23.1708,23.1708,17600.0
2012-07-26 11:20:00,34.7,34.7,34.66,34.67,44600.0,23.1708,23.1708,23.1441,23.1507,44600.0
2012-07-26 11:30:00,34.67,34.68,34.64,34.65,21600.0,23.1507,23.1574,23.1307,23.1374,21600.0
2012-07-26 11:40:00,34.64,34.65,34.62,34.65,18000.0,23.1307,23.1374,23.1173,23.1374,18000.0
2012-07-26 11:50:00,34.65,34.66,34.62,34.64,19400.0,23.1374,23.1441,23.1173,23.1307,19400.0
2012-07-26 12:00:00,34.64,34.66,34.62,34.65,45400.0,23.1307,23.1441,23.1173,23.1374,45400.0
2012-07-26 12:10:00,34.65,34.66,34.63,34.66,23400.0,23.1374,23.1441,23.124,23.1441,23400.0
2012-07-26 12:20:00,34.66,34.66,34.63,34.65,61400.0,23.1441,23.1441,23.124,23.1374,61400.0
2012-07-26 12:30:00,34.64,34.67,34.64,34.67,18200.0,23.1307,23.1507,23.1307,23.1507,18200.0
2012-07-26 12:40:00,34.67,34.67,34.64,34.66,16400.0,23.1507,23.1507,23.1307,23.1441,16400.0
2012-07-26 12:50:00,34.66,34.75,34.66,34.75,27600.0,23.1441,23.2042,23.1441,23.2042,27600.0
2012-07-26 13:00:00,34.75,34.77,34.74,34.76,12800.0,23.2042,23.2175,23.1975,23.2108,12800.0
2012-07-26 13:10:00,34.75,34.79,34.75,34.77,13400.0,23.2042,23.2309,23.2042,23.2175,13400.0
2012-07-26 13:20:00,34.77,34.83,34.77,34.83,19400.0,23.2175,23.2576,23.2175,23.2576,19400.0
2012-07-26 13:30:00,34.83,34.84,34.81,34.83,19000.0,23.2576,23.2642,23.2442,23.2576,19000.0
2012-07-26 13:40:00,34.84,34.85,34.83,34.84,19800.0,23.2642,23.2709,23.2576,23.2642,19800.0
2012-07-26 13:50:00,34.84,34.85,34.83,34.85,14600.0,23.2642,23.2709,23.2576,23.2709,14600.0
2012-07-26 14:00:00,34.85,34.85,34.83,34.83,15200.0,23.2709,23.2709,23.2576,23.2576,15200.0
2012-07-26 14:10:00,34.83,34.85,34.81,34.81,20600.0,23.2576,23.2709,23.2442,23.2442,20600.0
2012-07-26 14:20:00,34.81,34.83,34.8,34.83,12400.0,23.2442,23.2576,23.2375,23.2576,12400.0
2012-07-26 14:30:00,34.83,34.83,34.81,34.82,37200.0,23.2576,23.2576,23.2442,23.2509,37200.0
2012-07-26 14:40:00,34.82,34.83,34.8,34.8,30600.0,23.2509,23.2576,23.2375,23.2375,30600.0
2012-07-26 14:50:00,34.8,34.82,34.79,34.79,21600.0,23.2375,23.2509,23.2309,23.2309,21600.0
2012-07-26 15:00:00,34.79,34.81,34.77,34.77,32400.0,23.2309,23.2442,23.2175,23.2175,32400.0
2012-07-26 15:10:00,34.77,34.79,34.77,34.77,23600.0,23.2175,23.2309,23.2175,23.2175,23600.0
2012-07-26 15:20:00,34.77,34.79,34.76,34.77,44400.0,23.2175,23.2309,23.2108,23.2175,44400.0
2012-07-26 15:30:00,34.77,34.8,34.75,34.8,42200.0,23.2175,23.2375,23.2042,23.2375,42200.0
2012-07-26 15:40:00,34.8,34.88,34.8,34.86,84400.0,23.2375,23.291,23.2375,23.2776,84400.0
2012-07-26 15:50:00,34.85,34.88,34.84,34.85,87800.0,23.2709,23.291,23.2642,23.2709,87800.0
2012-07-27 09:30:00,35.01,35.25,34.98,35.21,77600.0,23.3778,23.538,23.3577,23.5113,77600.0
2012-07-27 09:40:00,35.2,35.2,35.04,35.19,16200.0,23.5046,23.5046,23.3978,23.498,16200.0
2012-07-27 09:50:00,35.21,35.29,35.2,35.29,26200.0,23.5113,23.5647,23.5046,23.5647,26200.0
2012-07-27 10:00:00,35.28,35.34,35.24,35.24,31600.0,23.5581,23.5981,23.5313,23.5313,31600.0
2012-07-27 10:10:00,35.24,35.26,35.23,35.26,9200.0,23.5313,23.5447,23.5247,23.5447,9200.0
2012-07-27 10:20:00,35.27,35.27,35.24,35.24,7600.0,23.5514,23.5514,23.5313,23.5313,7600.0
2012-07-27 10:30:00,35.24,35.24,35.18,35.18,20200.0,23.5313,23.5313,23.4913,23.4913,20200.0
2012-07-27 10:40:00,35.2,35.26,35.18,35.26,17800.0,23.5046,23.5447,23.4913,23.5447,17800.0
2012-07-27 10:50:00,35.26,35.31,35.23,35.31,22600.0,23.5447,23.5781,23.5247,23.5781,22600.0
2012-07-27 11:00:00,35.31,35.32,35.26,35.26,20000.0,23.5781,23.5848,23.5447,23.5447,20000.0
2012-07-27 11:10:00,35.26,35.29,35.24,35.29,10400.0,23.5447,23.5647,23.5313,23.5647,10400.0
2012-07-27 11:20:00,35.29,35.3,35.27,35.28,8600.0,23.5647,23.5714,23.5514,23.5581,8600.0
2012-07-27 11:30:00,35.28,35.31,35.27,35.31,6200.0,23.5581,23.5781,23.5514,23.5781,6200.0
2012-07-27 11:40:00,35.29,35.32,35.28,35.31,12000.0,23.5647,23.5848,23.5581,23.5781,12000.0
2012-07-27 11:50:00,35.31,35.35,35.31,35.34,33400.0,23.5781,23.6048,23.5781,23.5981,33400.0
2012-07-27 12:00:00,35.34,35.37,35.31,35.35,21000.0,23.5981,23.6182,23.5781,23.6048,21000.0
2012-07-27 12:10:00,35.37,35.39,35.35,35.35,13000.0,23.6182,23.6315,23.6048,23.6048,13000.0
2012-07-27 12:20:00,35.35,35.38,35.35,35.35,21400.0,23.6048,23.6248,23.6048,23.6048,21400.0
2012-07-27 12:30:00,35.36,35.37,35.32,35.32,24800.0,23.6115,23.6182,23.5848,23.5848,24800.0
2012-07-27 12:40:00,35.32,35.33,35.32,35.32,8600.0,23.5848,23.5914,23.5848,23.5848,8600.0
2012-07-27 12:50:00,35.32,35.33,35.31,35.31,11600.0,23.5848,23.5914,23.5781,23.5781,11600.0
2012-07-27 13:00:00,35.31,35.34,35.3,35.3,22000.0,23.5781,23.5981,23.5714,23.5714,22000.0
2012-07-27 13:10:00,35.3,35.32,35.29,35.32,15000.0,23.5714,23.5848,23.5647,23.5848,15000.0
2012-07-27 13:20:00,35.32,35.49,35.32,35.47,50800.0,23.5848,23.6983,23.5848,23.6849,50800.0
2012-07-27 13:30:00,35.48,35.55,35.45,35.54,43800.0,23.6916,23.7383,23.6716,23.7317,43800.0
2012-07-27 13:40:00,35.54,35.55,35.43,35.44,21000.0,23.7317,23.7383,23.6582,23.6649,21000.0
2012-07-27 13:50:00,35.44,35.49,35.43,35.46,26000.0,23.6649,23.6983,23.6582,23.6783,26000.0
2012-07-27 14:00:00,35.46,35.49,35.45,35.46,16800.0,23.6783,23.6983,23.6716,23.6783,16800.0
2012-07-27 14:10:00,35.45,35.45,35.4,35.42,20000.0,23.6716,23.6716,23.6382,23.6515,20000.0
2012-07-27 14:20:00,35.4,35.43,35.4,35.41,12400.0,23.6382,23.6582,23.6382,23.6449,12400.0
2012-07-27 14:30:00,35.41,35.43,35.4,35.43,22600.0,23.6449,23.6582,23.6382,23.6582,22600.0
2012-07-27 14:40:00,35.43,35.46,35.41,35.44,22200.0,23.6582,23.6783,23.6449,23.6649,22200.0
2012-07-27 14:50:00,35.44,35.45,35.42,35.44,18800.0,23.6649,23.6716,23.6515,23.6649,18800.0
2012-07-27 15:00:00,35.43,35.48,35.43,35.47,24000.0,23.6582,23.6916,23.6582,23.6849,24000.0
2012-07-27 15:10:00,35.48,35.48,35.46,35.46,22000.0,23.6916,23.6916,23.6783,23.6783,22000.0
2012-07-27 15:20:00,35.45,35.46,35.43,35.45,27200.0,23.6716,23.6783,23.6582,23.6716,27200.0
2012-07-27 15:30:00,35.45,35.49,35.45,35.47,39400.0,23.6716,23.6983,23.6716,23.6849,39400.0
2012-07-27 15:40:00,35.48,35.52,35.46,35.52,82800.0,23.6916,23.7183,23.6783,23.7183,82800.0
2012-07-27 15:50:00,35.52,35.52,35.44,35.45,185000.0,23.7183,23.7183,23.6649,23.6716,185000.0
2012-07-30 09:30:00,35.34,35.46,35.33,35.33,33000.0,23.5981,23.6783,23.5914,23.5914,33000.0
2012-07-30 09:40:00,35.32,35.33,35.24,35.24,7600.0,23.5848,23.5914,23.5313,23.5313,7600.0
2012-07-30 09:50:00,35.27,35.39,35.27,35.38,16200.0,23.5514,23.6315,23.5514,23.6248,16200.0
2012-07-30 10:00:00,35.35,35.45,35.34,35.44,15800.0,23.6048,23.6716,23.5981,23.6649,15800.0
2012-07-30 10:10:00,35.46,35.54,35.46,35.54,18400.0,23.6783,23.7317,23.6783,23.7317,18400.0
2012-07-30 10:20:00,35.55,35.67,35.54,35.62,23800.0,23.7383,23.8185,23.7317,23.7851,23800.0
2012-07-30 10:30:00,35.6,35.65,35.57,35.58,21200.0,23.7717,23.8051,23.7517,23.7584,21200.0
2012-07-30 10:40:00,35.59,35.6,35.54,35.55,24400.0,23.7651,23.7717,23.7317,23.7383,24400.0
2012-07-30 10:50:00,35.56,35.56,35.47,35.48,33000.0,23.745,23.745,23.6849,23.6916,33000.0
2012-07-30 11:00:00,35.49,35.53,35.49,35.52,11000.0,23.6983,23.725,23.6983,23.7183,11000.0
2012-07-30 11:10:00,35.53,35.56,35.51,35.51,25600.0,23.725,23.745,23.7116,23.7116,25600.0
2012-07-30 11:20:00,35.5,35.51,35.48,35.51,9600.0,23.705,23.7116,23.6916,23.7116,9600.0
2012-07-30 11:30:00,35.51,35.51,35.46,35.47,18800.0,23.7116,23.7116,23.6783,23.6849,18800.0
2012-07-30 11:40:00,35.48,35.57,35.46,35.56,29400.0,23.6916,23.7517,23.6783,23.745,29400.0
2012-07-30 11:50:00,35.56,35.57,35.52,35.54,13200.0,23.745,23.7517,23.7183,23.7317,13200.0
2012-07-30 12:00:00,35.56,35.59,35.55,35.59,24600.0,23.745,23.7651,23.7383,23.7651,24600.0
2012-07-30 12:10:00,35.6,35.61,35.56,35.57,7600.0,23.7717,23.7784,23.745,23.7517,7600.0
2012-07-30 12:20:00,35.57,35.61,35.57,35.6,7600.0,23.7517,23.7784,23.7517,23.7717,7600.0
2012-07-30 12:30:00,35.6,35.61,35.58,35.6,9600.0,23.7717,23.7784,23.7584,23.7717,9600.0
2012-07-30 12:40:00,35.61,35.62,35.57,35.58,16400.0,23.7784,23.7851,23.7517,23.7584,16400.0
2012-07-30 12:50:00,35.58,35.6,35.56,35.59,18200.0,23.7584,23.7717,23.745,23.7651,18200.0
2012-07-30 13:00:00,35.59,35.6,35.57,35.6,17200.0,23.7651,23.7717,23.7517,23.7717,17200.0
2012-07-30 13:10:00,35.6,35.6,35.57,35.6,10600.0,23.7717,23.7717,23.7517,23.7717,10600.0
2012-07-30 13:20:00,35.6,35.62,35.57,35.58,22400.0,23.7717,23.7851,23.7517,23.7584,22400.0
2012-07-30 13:30:00,35.58,35.6,35.55,35.55,38000.0,23.7584,23.7717,23.7383,23.7383,38000.0
2012-07-30 13:40:00,35.55,35.55,35.52,35.52,7400.0,23.7383,23.7383,23.7183,23.7183,7400.0
2012-07-30 13:50:00,35.52,35.52,35.49,35.49,22200.0,23.7183,23.7183,23.6983,23.6983,22200.0
2012-07-30 14:00:00,35.49,35.49,35.46,35.47,41800.0,23.6983,23.6983,23.6783,23.6849,41800.0
2012-07-30 14:10:00,35.47,35.49,35.47,35.49,26400.0,23.6849,23.6983,23.6849,23.6983,26400.0
2012-07-30 14:20:00,35.49,35.51,35.49,35.49,30800.0,23.6983,23.7116,23.6983,23.6983,30800.0
2012-07-30 14:30:00,35.49,35.5,35.48,35.48,24400.0,23.6983,23.705,23.6916,23.6916,24400.0
2012-07-30 14:40:00,35.48,35.51,35.47,35.47,48600.0,23.6916,23.7116,23.6849,23.6849,48600.0
2012-07-30 14:50:00,35.48,35.48,35.47,35.48,29200.0,23.6916,23.6916,23.6849,23.6916,29200.0
2012-07-30 15:00:00,35.48,35.49,35.44,35.45,50400.0,23.6916,23.6983,23.6649,23.6716,50400.0
2012-07-30 15:10:00,35.45,35.45,35.42,35.43,58800.0,23.6716,23.6716,23.6515,23.6582,58800.0
2012-07-30 15:20:00,35.43,35.47,35.43,35.46,27400.0,23.6582,23.6849,23.6582,23.6783,27400.0
2012-07-30 15:30:00,35.47,35.48,35.42,35.43,72400.0,23.6849,23.6916,23.6515,23.6582,72400.0
2012-07-30 15:40:00,35.43,35.48,35.42,35.46,31200.0,23.6582,23.6916,23.6515,23.6783,31200.0
2012-07-30 15:50:00,35.46,35.47,35.42,35.44,152600.0,23.6783,23.6849,23.6515,23.6649,152600.0
2012-07-31 09:30:00,35.44,35.53,35.4,35.52,28000.0,23.6649,23.725,23.6382,23.7183,28000.0
2012-07-31 09:40:00,35.52,35.54,35.46,35.54,8800.0,23.7183,23.7317,23.6783,23.7317,8800.0
2012-07-31 09:50:00,35.55,35.56,35.49,35.52,13800.0,23.7383,23.745,23.6983,23.7183,13800.0
2012-07-31 10:00:00,35.55,35.59,35.43,35.48,13200.0,23.7383,23.7651,23.6582,23.6916,13200.0
2012-07-31 10:10:00,35.47,35.49,35.45,35.47,14800.0,23.6849,23.6983,23.6716,23.6849,14800.0
2012-07-31 10:20:00,35.46,35.49,35.42,35.43,12800.0,23.6783,23.6983,23.6515,23.6582,12800.0
2012-07-31 10:30:00,35.42,35.44,35.37,35.38,25200.0,23.6515,23.6649,23.6182,23.6248,25200.0
2012-07-31 10:40:00,35.38,35.44,35.37,35.43,26800.0,23.6248,23.6649,23.6182,23.6582,26800.0
2012-07-31 10:50:00,35.42,35.42,35.35,35.35,29000.0,23.6515,23.6515,23.6048,23.6048,29000.0
2012-07-31 11:00:00,35.34,35.37,35.34,35.36,15600.0,23.5981,23.6182,23.5981,23.6115,15600.0
2012-07-31 11:10:00,35.38,35.44,35.35,35.35,24400.0,23.6248,23.6649,23.6048,23.6048,24400.0
2012-07-31 11:20:00,35.37,35.38,35.35,35.38,27200.0,23.6182,23.6248,23.6048,23.6248,27200.0
2012-07-31 11:30:00,35.38,35.38,35.35,35.37,14800.0,23.6248,23.6248,23.6048,23.6182,14800.0
2012-07-31 11:40:00,35.37,35.37,35.33,35.35,8200.0,23.6182,23.6182,23.5914,23.6048,8200.0
2012-07-31 11:50:00,35.35,35.35,35.31,35.32,13800.0,23.6048,23.6048,23.5781,23.5848,13800.0
2012-07-31 12:00:00,35.32,35.36,35.29,35.35,20800.0,23.5848,23.6115,23.5647,23.6048,20800.0
2012-07-31 12:10:00,35.35,35.35,35.24,35.24,20400.0,23.6048,23.6048,23.5313,23.5313,20400.0
2012-07-31 12:20:00,35.24,35.29,35.24,35.29,9200.0,23.5313,23.5647,23.5313,23.5647,9200.0
2012-07-31 12:30:00,35.28,35.29,35.27,35.29,4400.0,23.5581,23.5647,23.5514,23.5647,4400.0
2012-07-31 12:40:00,35.29,35.29,35.26,35.27,10800.0,23.5647,23.5647,23.5447,23.5514,10800.0
2012-07-31 12:50:00,35.27,35.27,35.24,35.24,8200.0,23.5514,23.5514,23.5313,23.5313,8200.0
2012-07-31 13:00:00,35.24,35.27,35.24,35.26,23200.0,23.5313,23.5514,23.5313,23.5447,23200.0
2012-07-31 13:10:00,35.26,35.27,35.24,35.26,18800.0,23.5447,23.5514,23.5313,23.5447,18800.0
2012-07-31 13:20:00,35.26,35.3,35.26,35.3,22000.0,23.5447,23.5714,23.5447,23.5714,22000.0
2012-07-31 13:30:00,35.29,35.29,35.26,35.27,12600.0,23.5647,23.5647,23.5447,23.5514,12600.0
2012-07-31 13:40:00,35.27,35.27,35.21,35.21,15400.0,23.5514,23.5514,23.5113,23.5113,15400.0
2012-07-31 13:50:00,35.2,35.2,35.16,35.17,13800.0,23.5046,23.5046,23.4779,23.4846,13800.0
2012-07-31 14:00:00,35.16,35.21,35.16,35.2,10600.0,23.4779,23.5113,23.4779,23.5046,10600.0
2012-07-31 14:10:00,35.21,35.27,35.21,35.27,26000.0,23.5113,23.5514,23.5113,23.5514,26000.0
2012-07-31 14:20:00,35.27,35.31,35.26,35.3,26400.0,23.5514,23.5781,23.5447,23.5714,26400.0
2012-07-31 14:30:00,35.32,35.32,35.3,35.3,15000.0,23.5848,23.5848,23.5714,23.5714,15000.0
2012-07-31 14:40:00,35.3,35.32,35.28,35.32,45000.0,23.5714,23.5848,23.5581,23.5848,45000.0
2012-07-31 14:50:00,35.32,35.35,35.28,35.3,25600.0,23.5848,23.6048,23.5581,23.5714,25600.0
2012-07-31 15:00:00,35.29,35.29,35.24,35.24,41000.0,23.5647,23.5647,23.5313,23.5313,41000.0
2012-07-31 15:10:00,35.24,35.24,35.21,35.23,22200.0,23.5313,23.5313,23.5113,23.5247,22200.0
2012-07-31 15:20:00,35.23,35.24,35.22,35.24,22600.0,23.5247,23.5313,23.518,23.5313,22600.0
2012-07-31 15:30:00,35.24,35.26,35.22,35.23,28000.0,23.5313,23.5447,23.518,23.5247,28000.0
2012-07-31 15:40:00,35.22,35.26,35.18,35.25,123000.0,23.518,23.5447,23.4913,23.538,123000.0
2012-07-31 15:50:00,35.24,35.26,35.21,35.21,210800.0,23.5313,23.5447,23.5113,23.5113,210800.0
2012-08-01 09:30:00,35.33,35.49,35.26,35.48,34200.0,23.5914,23.6983,23.5447,23.6916,34200.0
2012-08-01 09:40:00,35.46,35.48,35.4,35.41,17400.0,23.6783,23.6916,23.6382,23.6449,17400.0
2012-08-01 09:50:00,35.38,36.16,35.3,35.91,89400.0,23.6248,24.1457,23.5714,23.9787,89400.0
2012-08-01 10:00:00,35.91,35.92,35.52,35.63,184800.0,23.9787,23.9854,23.7183,23.7918,184800.0
2012-08-01 10:10:00,35.6,35.6,35.46,35.5,17600.0,23.7717,23.7717,23.6783,23.705,17600.0
2012-08-01 10:20:00,35.49,35.57,35.44,35.44,29200.0,23.6983,23.7517,23.6649,23.6649,29200.0
2012-08-01 10:30:00,35.44,35.47,35.4,35.42,15600.0,23.6649,23.6849,23.6382,23.6515,15600.0
2012-08-01 10:40:00,35.43,35.5,35.41,35.44,35600.0,23.6582,23.705,23.6449,23.6649,35600.0
2012-08-01 10:50:00,35.46,35.48,35.31,35.35,59000.0,23.6783,23.6916,23.5781,23.6048,59000.0
2012-08-01 11:00:00,35.37,35.37,35.32,35.35,5200.0,23.6182,23.6182,23.5848,23.6048,5200.0
2012-08-01 11:10:00,35.37,35.4,35.32,35.4,10200.0,23.6182,23.6382,23.5848,23.6382,10200.0
2012-08-01 11:20:00,35.42,35.48,35.42,35.48,16800.0,23.6515,23.6916,23.6515,23.6916,16800.0
2012-08-01 11:30:00,35.49,35.53,35.48,35.52,13200.0,23.6983,23.725,23.6916,23.7183,13200.0
2012-08-01 11:40:00,35.52,35.57,35.52,35.57,11800.0,23.7183,23.7517,23.7183,23.7517,11800.0
2012-08-01 11:50:00,35.57,35.69,35.56,35.68,20800.0,23.7517,23.8318,23.745,23.8252,20800.0
2012-08-01 12:00:00,35.67,35.7,35.63,35.68,15000.0,23.8185,23.8385,23.7918,23.8252,15000.0
2012-08-01 12:10:00,35.67,35.68,35.48,35.51,27400.0,23.8185,23.8252,23.6916,23.7116,27400.0
2012-08-01 12:20:00,35.49,35.52,35.37,35.37,23600.0,23.6983,23.7183,23.6182,23.6182,23600.0
2012-08-01 12:30:00,35.38,35.38,35.33,35.35,20200.0,23.6248,23.6248,23.5914,23.6048,20200.0
2012-08-01 12:40:00,35.34,35.35,35.32,35.35,15600.0,23.5981,23.6048,23.5848,23.6048,15600.0
2012-08-01 12:50:00,35.34,35.35,35.32,35.33,23000.0,23.5981,23.6048,23.5848,23.5914,23000.0
2012-08-01 13:00:00,35.32,35.43,35.31,35.42,22400.0,23.5848,23.6582,23.5781,23.6515,22400.0
2012-08-01 13:10:00,35.42,35.42,35.36,35.38,21600.0,23.6515,23.6515,23.6115,23.6248,21600.0
2012-08-01 13:20:00,35.38,35.46,35.38,35.42,17800.0,23.6248,23.6783,23.6248,23.6515,17800.0
2012-08-01 13:30:00,35.42,35.42,35.34,35.34,24600.0,23.6515,23.6515,23.5981,23.5981,24600.0
2012-08-01 13:40:00,35.34,35.39,35.33,35.35,18200.0,23.5981,23.6315,23.5914,23.6048,18200.0
2012-08-01 13:50:00,35.35,35.35,35.24,35.24,27400.0,23.6048,23.6048,23.5313,23.5313,27400.0
2012-08-01 14:00:00,35.24,35.31,35.22,35.3,27400.0,23.5313,23.5781,23.518,23.5714,27400.0
2012-08-01 14:10:00,35.3,35.38,35.12,35.16,63000.0,23.5714,23.6248,23.4512,23.4779,63000.0
2012-08-01 14:20:00,35.16,35.27,35.13,35.24,33000.0,23.4779,23.5514,23.4579,23.5313,33000.0
2012-08-01 14:30:00,35.24,35.28,35.19,35.19,36800.0,23.5313,23.5581,23.498,23.498,36800.0
2012-08-01 14:40:00,35.19,35.22,35.1,35.17,51000.0,23.498,23.518,23.4379,23.4846,51000.0
2012-08-01 14:50:00,35.18,35.2,35.1,35.17,48600.0,23.4913,23.5046,23.4379,23.4846,48600.0
2012-08-01 15:00:00,35.19,35.24,35.14,35.16,50400.0,23.498,23.5313,23.4646,23.4779,50400.0
2012-08-01 15:10:00,35.16,35.18,35.09,35.12,62400.0,23.4779,23.4913,23.4312,23.4512,62400.0
2012-08-01 15:20:00,35.12,35.23,35.11,35.21,58400.0,23.4512,23.5247,23.4445,23.5113,58400.0
2012-08-01 15:30:00,35.22,35.22,35.13,35.16,60000.0,23.518,23.518,23.4579,23.4779,60000.0
2012-08-01 15:40:00,35.16,35.21,35.14,35.15,81400.0,23.4779,23.5113,23.4646,23.4712,81400.0
2012-08-01 15:50:00,35.14,35.18,35.04,35.05,172000.0,23.4646,23.4913,23.3978,23.4045,172000.0
2012-08-02 09:30:00,35.05,35.07,34.63,34.77,71600.0,23.4045,23.4178,23.124,23.2175,71600.0
2012-08-02 09:40:00,34.76,34.86,34.72,34.85,38400.0,23.2108,23.2776,23.1841,23.2709,38400.0
2012-08-02 09:50:00,34.83,34.92,34.81,34.88,27400.0,23.2576,23.3177,23.2442,23.291,27400.0
2012-08-02 10:00:00,34.86,34.99,34.76,34.9,32000.0,23.2776,23.3644,23.2108,23.3043,32000.0
2012-08-02 10:10:00,34.93,34.97,34.75,34.8,34400.0,23.3243,23.3511,23.2042,23.2375,34400.0
2012-08-02 10:20:00,34.8,34.85,34.75,34.77,69200.0,23.2375,23.2709,23.2042,23.2175,69200.0
2012-08-02 10:30:00,34.77,34.81,34.76,34.77,15400.0,23.2175,23.2442,23.2108,23.2175,15400.0
2012-08-02 10:40:00,34.77,34.81,34.7,34.81,78000.0,23.2175,23.2442,23.1708,23.2442,78000.0
2012-08-02 10:50:00,34.81,34.88,34.69,34.73,46600.0,23.2442,23.291,23.1641,23.1908,46600.0
2012-08-02 11:00:00,34.73,34.75,34.69,34.71,35000.0,23.1908,23.2042,23.1641,23.1774,35000.0
2012-08-02 11:10:00,34.72,34.74,34.67,34.69,42000.0,23.1841,23.1975,23.1507,23.1641,42000.0
2012-08-02 11:20:00,34.68,34.7,34.65,34.7,33400.0,23.1574,23.1708,23.1374,23.1708,33400.0
2012-08-02 11:30:00,34.7,34.73,34.6,34.6,50600.0,23.1708,23.1908,23.104,23.104,50600.0
2012-08-02 11:40:00,34.6,34.63,34.6,34.61,31600.0,23.104,23.124,23.104,23.1107,31600.0
2012-08-02 11:50:00,34.61,34.7,34.6,34.7,44800.0,23.1107,23.1708,23.104,23.1708,44800.0
2012-08-02 12:00:00,34.7,34.7,34.6,34.63,28400.0,23.1708,23.1708,23.104,23.124,28400.0
2012-08-02 12:10:00,34.63,34.64,34.6,34.62,23400.0,23.124,23.1307,23.104,23.1173,23400.0
2012-08-02 12:20:00,34.62,34.65,34.6,34.62,34200.0,23.1173,23.1374,23.104,23.1173,34200.0
2012-08-02 12:30:00,34.62,34.62,34.54,34.6,60600.0,23.1173,23.1173,23.0639,23.104,60600.0
2012-08-02 12:40:00,34.61,34.63,34.59,34.59,17000.0,23.1107,23.124,23.0973,23.0973,17000.0
2012-08-02 12:50:00,34.58,34.72,34.54,34.71,34600.0,23.0906,23.1841,23.0639,23.1774,34600.0
2012-08-02 13:00:00,34.69,34.77,34.68,34.77,29400.0,23.1641,23.2175,23.1574,23.2175,29400.0
2012-08-02 13:10:00,34.77,34.85,34.69,34.72,30400.0,23.2175,23.2709,23.1641,23.1841,30400.0
2012-08-02 13:20:00,34.72,34.74,34.68,34.71,22200.0,23.1841,23.1975,23.1574,23.1774,22200.0
2012-08-02 13:30:00,34.71,34.71,34.57,34.62,25800.0,23.1774,23.1774,23.084,23.1173,25800.0
2012-08-02 13:40:00,34.62,34.63,34.59,34.6,30000.0,23.1173,23.124,23.0973,23.104,30000.0
2012-08-02 13:50:00,34.59,34.62,34.57,34.57,18400.0,23.0973,23.1173,23.084,23.084,18400.0
2012-08-02 14:00:00,34.57,34.59,34.55,34.55,25600.0,23.084,23.0973,23.0706,23.0706,25600.0
2012-08-02 14:10:00,34.56,34.56,34.52,34.55,55600.0,23.0773,23.0773,23.0506,23.0706,55600.0
2012-08-02 14:20:00,34.55,34.55,34.43,34.49,104400.0,23.0706,23.0706,22.9905,23.0305,104400.0
2012-08-02 14:30:00,34.49,34.55,34.49,34.54,74200.0,23.0305,23.0706,23.0305,23.0639,74200.0
2012-08-02 14:40:00,34.54,34.54,34.5,34.52,40800.0,23.0639,23.0639,23.0372,23.0506,40800.0
2012-08-02 14:50:00,34.52,34.54,34.47,34.52,49600.0,23.0506,23.0639,23.0172,23.0506,49600.0
2012-08-02 15:00:00,34.52,34.55,34.51,34.51,46200.0,23.0506,23.0706,23.0439,23.0439,46200.0
2012-08-02 15:10:00,34.52,34.55,34.48,34.55,87400.0,23.0506,23.0706,23.0239,23.0706,87400.0
2012-08-02 15:20:00,34.55,34.56,34.52,34.52,107000.0,23.0706,23.0773,23.0506,23.0506,107000.0
2012-08-02 15:30:00,34.52,34.53,34.51,34.52,133200.0,23.0506,23.0572,23.0439,23.0506,133200.0
2012-08-02 15:40:00,34.53,34.6,34.52,34.6,175400.0,23.0572,23.104,23.0506,23.104,175400.0
2012-08-02 15:50:00,34.6,34.63,34.59,34.62,254400.0,23.104,23.124,23.0973,23.1173,254400.0
2012-08-03 09:30:00,35.13,35.16,34.97,34.97,90200.0,23.4579,23.4779,23.3511,23.3511,90200.0
2012-08-03 09:40:00,34.99,35.04,34.95,34.99,44600.0,23.3644,23.3978,23.3377,23.3644,44600.0
2012-08-03 09:50:00,34.99,35.04,34.9,34.95,61400.0,23.3644,23.3978,23.3043,23.3377,61400.0
2012-08-03 10:00:00,34.97,34.99,34.93,34.98,68800.0,23.3511,23.3644,23.3243,23.3577,68800.0
2012-08-03 10:10:00,34.98,34.98,34.93,34.95,37600.0,23.3577,23.3577,23.3243,23.3377,37600.0
2012-08-03 10:20:00,34.95,35.02,34.95,35.02,50600.0,23.3377,23.3844,23.3377,23.3844,50600.0
2012-08-03 10:30:00,35.02,35.04,34.96,34.97,46000.0,23.3844,23.3978,23.3444,23.3511,46000.0
2012-08-03 10:40:00,34.98,34.99,34.94,34.96,53800.0,23.3577,23.3644,23.331,23.3444,53800.0
2012-08-03 10:50:00,34.97,35.16,34.97,35.16,23400.0,23.3511,23.4779,23.3511,23.4779,23400.0
2012-08-03 11:00:00,35.16,35.16,35.09,35.1,25200.0,23.4779,23.4779,23.4312,23.4379,25200.0
2012-08-03 11:10:00,35.1,35.12,35.06,35.09,28400.0,23.4379,23.4512,23.4112,23.4312,28400.0
2012-08-03 11:20:00,35.09,35.1,35.08,35.08,22200.0,23.4312,23.4379,23.4245,23.4245,22200.0
2012-08-03 11:30:00,35.09,35.11,35.08,35.1,32800.0,23.4312,23.4445,23.4245,23.4379,32800.0
2012-08-03 11:40:00,35.1,35.1,35.09,35.1,22600.0,23.4379,23.4379,23.4312,23.4379,22600.0
2012-08-03 11:50:00,35.1,35.1,35.09,35.1,35400.0,23.4379,23.4379,23.4312,23.4379,35400.0
2012-08-03 12:00:00,35.1,35.1,35.04,35.05,46800.0,23.4379,23.4379,23.3978,23.4045,46800.0
2012-08-03 12:10:00,35.05,35.08,35.04,35.07,14200.0,23.4045,23.4245,23.3978,23.4178,14200.0
2012-08-03 12:20:00,35.08,35.1,35.06,35.1,20200.0,23.4245,23.4379,23.4112,23.4379,20200.0
2012-08-03 12:30:00,35.1,35.1,35.06,35.1,20800.0,23.4379,23.4379,23.4112,23.4379,20800.0
2012-08-03 12:40:00,35.1,35.1,35.07,35.09,16200.0,23.4379,23.4379,23.4178,23.4312,16200.0
2012-08-03 12:50:00,35.09,35.11,35.08,35.1,16800.0,23.4312,23.4445,23.4245,23.4379,16800.0
2012-08-03 13:00:00,35.1,35.11,35.05,35.08,43000.0,23.4379,23.4445,23.4045,23.4245,43000.0
2012-08-03 13:10:00,35.08,35.1,35.08,35.1,23600.0,23.4245,23.4379,23.4245,23.4379,23600.0
2012-08-03 13:20:00,35.09,35.1,35.07,35.1,12200.0,23.4312,23.4379,23.4178,23.4379,12200.0
2012-08-03 13:30:00,35.1,35.11,35.09,35.1,28200.0,23.4379,23.4445,23.4312,23.4379,28200.0
2012-08-03 13:40:00,35.1,35.11,35.09,35.09,39800.0,23.4379,23.4445,23.4312,23.4312,39800.0
2012-08-03 13:50:00,35.09,35.1,35.09,35.1,25400.0,23.4312,23.4379,23.4312,23.4379,25400.0
2012-08-03 14:00:00,35.1,35.11,35.09,35.09,54400.0,23.4379,23.4445,23.4312,23.4312,54400.0
2012-08-03 14:10:00,35.08,35.12,35.08,35.12,20600.0,23.4245,23.4512,23.4245,23.4512,20600.0
2012-08-03 14:20:00,35.12,35.13,35.11,35.12,23000.0,23.4512,23.4579,23.4445,23.4512,23000.0
2012-08-03 14:30:00,35.12,35.13,35.1,35.1,19400.0,23.4512,23.4579,23.4379,23.4379,19400.0
2012-08-03 14:40:00,35.1,35.11,35.08,35.09,26600.0,23.4379,23.4445,23.4245,23.4312,26600.0
2012-08-03 14:50:00,35.09,35.12,35.07,35.1,25000.0,23.4312,23.4512,23.4178,23.4379,25000.0
2012-08-03 15:00:00,35.1,35.12,35.09,35.1,42600.0,23.4379,23.4512,23.4312,23.4379,42600.0
2012-08-03 15:10:00,35.1,35.11,35.09,35.09,40600.0,23.4379,23.4445,23.4312,23.4312,40600.0
2012-08-03 15:20:00,35.09,35.1,35.08,35.09,47400.0,23.4312,23.4379,23.4245,23.4312,47400.0
2012-08-03 15:30:00,35.09,35.1,35.07,35.09,91400.0,23.4312,23.4379,23.4178,23.4312,91400.0
2012-08-03 15:40:00,35.09,35.1,35.07,35.09,145400.0,23.4312,23.4379,23.4178,23.4312,145400.0
2012-08-03 15:50:00,35.1,35.12,35.04,35.12,133200.0,23.4379,23.4512,23.3978,23.4512,133200.0
2012-08-06 09:30:00,35.31,35.44,35.16,35.35,75000.0,23.5781,23.6649,23.4779,23.6048,75000.0
2012-08-06 09:40:00,35.35,35.38,35.32,35.38,47800.0,23.6048,23.6248,23.5848,23.6248,47800.0
2012-08-06 09:50:00,35.38,35.39,35.32,35.32,17200.0,23.6248,23.6315,23.5848,23.5848,17200.0
2012-08-06 10:00:00,35.32,35.32,35.2,35.2,16200.0,23.5848,23.5848,23.5046,23.5046,16200.0
2012-08-06 10:10:00,35.18,35.21,35.16,35.17,56000.0,23.4913,23.5113,23.4779,23.4846,56000.0
2012-08-06 10:20:00,35.17,35.18,35.13,35.15,19400.0,23.4846,23.4913,23.4579,23.4712,19400.0
2012-08-06 10:30:00,35.16,35.23,35.16,35.22,25600.0,23.4779,23.5247,23.4779,23.518,25600.0
2012-08-06 10:40:00,35.22,35.24,35.22,35.23,24200.0,23.518,23.5313,23.518,23.5247,24200.0
2012-08-06 10:50:00,35.23,35.24,35.17,35.19,20800.0,23.5247,23.5313,23.4846,23.498,20800.0
2012-08-06 11:00:00,35.16,35.16,35.09,35.09,10600.0,23.4779,23.4779,23.4312,23.4312,10600.0
2012-08-06 11:10:00,35.09,35.1,35.05,35.05,27000.0,23.4312,23.4379,23.4045,23.4045,27000.0
2012-08-06 11:20:00,35.05,35.07,35.04,35.05,12800.0,23.4045,23.4178,23.3978,23.4045,12800.0
2012-08-06 11:30:00,35.05,35.06,35.05,35.06,13200.0,23.4045,23.4112,23.4045,23.4112,13200.0
2012-08-06 11:40:00,35.07,35.12,35.06,35.12,24400.0,23.4178,23.4512,23.4112,23.4512,24400.0
2012-08-06 11:50:00,35.1,35.12,35.09,35.09,14600.0,23.4379,23.4512,23.4312,23.4312,14600.0
2012-08-06 12:00:00,35.09,35.09,35.05,35.05,10800.0,23.4312,23.4312,23.4045,23.4045,10800.0
2012-08-06 12:10:00,35.04,35.08,35.04,35.05,15000.0,23.3978,23.4245,23.3978,23.4045,15000.0
2012-08-06 12:20:00,35.06,35.06,35.02,35.02,39400.0,23.4112,23.4112,23.3844,23.3844,39400.0
2012-08-06 12:30:00,35.02,35.02,35.01,35.02,21600.0,23.3844,23.3844,23.3778,23.3844,21600.0
2012-08-06 12:40:00,35.02,35.02,34.96,34.96,30200.0,23.3844,23.3844,23.3444,23.3444,30200.0
2012-08-06 12:50:00,34.96,35.01,34.95,34.97,32600.0,23.3444,23.3778,23.3377,23.3511,32600.0
2012-08-06 13:00:00,34.96,35.0,34.96,35.0,9400.0,23.3444,23.3711,23.3444,23.3711,9400.0
2012-08-06 13:10:00,34.99,35.06,34.97,35.06,32600.0,23.3644,23.4112,23.3511,23.4112,32600.0
2012-08-06 13:20:00,35.06,35.07,35.03,35.04,18600.0,23.4112,23.4178,23.3911,23.3978,18600.0
2012-08-06 13:30:00,35.04,35.07,35.03,35.05,46600.0,23.3978,23.4178,23.3911,23.4045,46600.0
2012-08-06 13:40:00,35.04,35.06,35.02,35.05,24400.0,23.3978,23.4112,23.3844,23.4045,24400.0
2012-08-06 13:50:00,35.04,35.04,34.96,34.96,40400.0,23.3978,23.3978,23.3444,23.3444,40400.0
2012-08-06 14:00:00,34.96,34.99,34.95,34.96,18000.0,23.3444,23.3644,23.3377,23.3444,18000.0
2012-08-06 14:10:00,34.95,35.01,34.95,35.0,22400.0,23.3377,23.3778,23.3377,23.3711,22400.0
2012-08-06 14:20:00,35.01,35.01,34.99,35.0,37600.0,23.3778,23.3778,23.3644,23.3711,37600.0
2012-08-06 14:30:00,35.0,35.01,34.98,35.0,31000.0,23.3711,23.3778,23.3577,23.3711,31000.0
2012-08-06 14:40:00,35.0,35.01,34.99,35.0,23600.0,23.3711,23.3778,23.3644,23.3711,23600.0
2012-08-06 14:50:00,34.99,35.0,34.99,34.99,26600.0,23.3644,23.3711,23.3644,23.3644,26600.0
2012-08-06 15:00:00,34.99,35.01,34.98,35.0,49000.0,23.3644,23.3778,23.3577,23.3711,49000.0
2012-08-06 15:10:00,34.99,35.0,34.98,34.99,36200.0,23.3644,23.3711,23.3577,23.3644,36200.0
2012-08-06 15:20:00,35.0,35.01,34.98,34.98,59800.0,23.3711,23.3778,23.3577,23.3577,59800.0
2012-08-06 15:30:00,34.99,34.99,34.95,34.97,55400.0,23.3644,23.3644,23.3377,23.3511,55400.0
2012-08-06 15:40:00,34.97,34.98,34.93,34.94,75800.0,23.3511,23.3577,23.3243,23.331,75800.0
2012-08-06 15:50:00,34.94,34.94,34.85,34.88,216000.0,23.331,23.331,23.2709,23.291,216000.0
2012-08-07 09:30:00,34.95,35.1,34.9,34.98,35600.0,23.3377,23.4379,23.3043,23.3577,35600.0
2012-08-07 09:40:00,34.96,35.06,34.94,35.05,162600.0,23.3444,23.4112,23.331,23.4045,162600.0
2012-08-07 09:50:00,35.05,35.05,34.92,34.99,90800.0,23.4045,23.4045,23.3177,23.3644,90800.0
2012-08-07 10:00:00,34.97,34.98,34.8,34.85,41200.0,23.3511,23.3577,23.2375,23.2709,41200.0
2012-08-07 10:10:00,34.85,35.02,34.85,35.01,115200.0,23.2709,23.3844,23.2709,23.3778,115200.0
2012-08-07 10:20:00,35.0,35.02,34.96,34.96,38400.0,23.3711,23.3844,23.3444,23.3444,38400.0
2012-08-07 10:30:00,34.95,34.99,34.93,34.98,29400.0,23.3377,23.3644,23.3243,23.3577,29400.0
2012-08-07 10:40:00,34.98,35.01,34.94,35.0,45400.0,23.3577,23.3778,23.331,23.3711,45400.0
2012-08-07 10:50:00,35.0,35.0,34.96,34.99,53200.0,23.3711,23.3711,23.3444,23.3644,53200.0
2012-08-07 11:00:00,34.99,35.0,34.95,34.98,23400.0,23.3644,23.3711,23.3377,23.3577,23400.0
2012-08-07 11:10:00,34.99,35.0,34.98,35.0,41600.0,23.3644,23.3711,23.3577,23.3711,41600.0
2012-08-07 11:20:00,34.99,35.0,34.9,34.99,61000.0,23.3644,23.3711,23.3043,23.3644,61000.0
2012-08-07 11:30:00,34.98,35.0,34.97,35.0,31200.0,23.3577,23.3711,23.3511,23.3711,31200.0
2012-08-07 11:40:00,35.0,35.04,35.0,35.02,99000.0,23.3711,23.3978,23.3711,23.3844,99000.0
2012-08-07 11:50:00,35.02,35.07,34.99,34.99,57200.0,23.3844,23.4178,23.3644,23.3644,57200.0
2012-08-07 12:00:00,35.0,35.01,34.95,35.0,28200.0,23.3711,23.3778,23.3377,23.3711,28200.0
2012-08-07 12:10:00,35.0,35.0,34.96,34.97,30800.0,23.3711,23.3711,23.3444,23.3511,30800.0
2012-08-07 12:20:00,34.99,35.0,34.97,34.97,18400.0,23.3644,23.3711,23.3511,23.3511,18400.0
2012-08-07 12:30:00,34.96,35.0,34.92,35.0,35000.0,23.3444,23.3711,23.3177,23.3711,35000.0
2012-08-07 12:40:00,35.0,35.0,34.99,35.0,23800.0,23.3711,23.3711,23.3644,23.3711,23800.0
2012-08-07 12:50:00,35.0,35.0,34.97,34.99,25600.0,23.3711,23.3711,23.3511,23.3644,25600.0
2012-08-07 13:00:00,34.99,35.0,34.99,34.99,31600.0,23.3644,23.3711,23.3644,23.3644,31600.0
2012-08-07 13:10:00,35.0,35.0,34.98,34.99,33600.0,23.3711,23.3711,23.3577,23.3644,33600.0
2012-08-07 13:20:00,34.99,34.99,34.96,34.99,23400.0,23.3644,23.3644,23.3444,23.3644,23400.0
2012-08-07 13:30:00,34.99,34.99,34.88,34.92,30800.0,23.3644,23.3644,23.291,23.3177,30800.0
2012-08-07 13:40:00,34.93,34.96,34.92,34.95,24600.0,23.3243,23.3444,23.3177,23.3377,24600.0
2012-08-07 13:50:00,34.95,34.95,34.91,34.93,28800.0,23.3377,23.3377,23.311,23.3243,28800.0
2012-08-07 14:00:00,34.93,34.93,34.88,34.88,28600.0,23.3243,23.3243,23.291,23.291,28600.0
2012-08-07 14:10:00,34.87,34.88,34.81,34.82,37200.0,23.2843,23.291,23.2442,23.2509,37200.0
2012-08-07 14:20:00,34.82,34.88,34.82,34.85,27000.0,23.2509,23.291,23.2509,23.2709,27000.0
2012-08-07 14:30:00,34.86,34.86,34.8,34.81,37400.0,23.2776,23.2776,23.2375,23.2442,37400.0
2012-08-07 14:40:00,34.81,34.82,34.79,34.8,32400.0,23.2442,23.2509,23.2309,23.2375,32400.0
2012-08-07 14:50:00,34.8,34.8,34.77,34.78,23000.0,23.2375,23.2375,23.2175,23.2242,23000.0
2012-08-07 15:00:00,34.79,34.8,34.77,34.78,39000.0,23.2309,23.2375,23.2175,23.2242,39000.0
2012-08-07 15:10:00,34.79,34.8,34.77,34.77,27200.0,23.2309,23.2375,23.2175,23.2175,27200.0
2012-08-07 15:20:00,34.77,34.78,34.74,34.76,65800.0,23.2175,23.2242,23.1975,23.2108,65800.0
2012-08-07 15:30:00,34.76,34.77,34.69,34.74,61600.0,23.2108,23.2175,23.1641,23.1975,61600.0
2012-08-07 15:40:00,34.74,34.8,34.73,34.76,110600.0,23.1975,23.2375,23.1908,23.2108,110600.0
2012-08-07 15:50:00,34.76,34.77,34.71,34.72,239800.0,23.2108,23.2175,23.1774,23.1841,239800.0
2012-08-08 09:30:00,34.74,34.76,34.52,34.53,46400.0,23.1975,23.2108,23.0506,23.0572,46400.0
2012-08-08 09:40:00,34.55,34.6,34.46,34.54,34600.0,23.0706,23.104,23.0105,23.0639,34600.0
2012-08-08 09:50:00,34.54,34.57,34.41,34.41,43800.0,23.0639,23.084,22.9771,22.9771,43800.0
2012-08-08 10:00:00,34.42,34.47,34.38,34.47,32600.0,22.9838,23.0172,22.9571,23.0172,32600.0
2012-08-08 10:10:00,34.48,34.49,34.47,34.49,41400.0,23.0239,23.0305,23.0172,23.0305,41400.0
2012-08-08 10:20:00,34.5,34.54,34.48,34.52,61600.0,23.0372,23.0639,23.0239,23.0506,61600.0
2012-08-08 10:30:00,34.52,34.52,34.42,34.43,14400.0,23.0506,23.0506,22.9838,22.9905,14400.0
2012-08-08 10:40:00,34.42,34.45,34.4,34.4,20200.0,22.9838,23.0038,22.9704,22.9704,20200.0
2012-08-08 10:50:00,34.39,34.39,34.34,34.35,23200.0,22.9638,22.9638,22.9304,22.9371,23200.0
2012-08-08 11:00:00,34.34,34.38,34.33,34.36,46400.0,22.9304,22.9571,22.9237,22.9437,46400.0
2012-08-08 11:10:00,34.36,34.47,34.35,34.45,56200.0,22.9437,23.0172,22.9371,23.0038,56200.0
2012-08-08 11:20:00,34.46,34.52,34.43,34.49,30600.0,23.0105,23.0506,22.9905,23.0305,30600.0
2012-08-08 11:30:00,34.48,34.52,34.44,34.52,27600.0,23.0239,23.0506,22.9971,23.0506,27600.0
2012-08-08 11:40:00,34.52,34.52,34.51,34.51,11600.0,23.0506,23.0506,23.0439,23.0439,11600.0
2012-08-08 11:50:00,34.51,34.52,34.45,34.49,16600.0,23.0439,23.0506,23.0038,23.0305,16600.0
2012-08-08 12:00:00,34.49,34.52,34.49,34.5,25600.0,23.0305,23.0506,23.0305,23.0372,25600.0
2012-08-08 12:10:00,34.5,34.5,34.46,34.49,19400.0,23.0372,23.0372,23.0105,23.0305,19400.0
2012-08-08 12:20:00,34.49,34.5,34.47,34.49,25800.0,23.0305,23.0372,23.0172,23.0305,25800.0
2012-08-08 12:30:00,34.49,34.5,34.49,34.5,29800.0,23.0305,23.0372,23.0305,23.0372,29800.0
2012-08-08 12:40:00,34.5,34.5,34.46,34.5,32000.0,23.0372,23.0372,23.0105,23.0372,32000.0
2012-08-08 12:50:00,34.49,34.52,34.48,34.49,41800.0,23.0305,23.0506,23.0239,23.0305,41800.0
2012-08-08 13:00:00,34.49,34.52,34.49,34.5,46000.0,23.0305,23.0506,23.0305,23.0372,46000.0
2012-08-08 13:10:00,34.5,34.5,34.49,34.5,20200.0,23.0372,23.0372,23.0305,23.0372,20200.0
2012-08-08 13:20:00,34.5,34.5,34.46,34.46,54400.0,23.0372,23.0372,23.0105,23.0105,54400.0
2012-08-08 13:30:00,34.46,34.49,34.46,34.47,31000.0,23.0105,23.0305,23.0105,23.0172,31000.0
2012-08-08 13:40:00,34.47,34.49,34.45,34.46,46600.0,23.0172,23.0305,23.0038,23.0105,46600.0
2012-08-08 13:50:00,34.46,34.5,34.46,34.47,33600.0,23.0105,23.0372,23.0105,23.0172,33600.0
2012-08-08 14:00:00,34.47,34.48,34.45,34.47,32800.0,23.0172,23.0239,23.0038,23.0172,32800.0
2012-08-08 14:10:00,34.46,34.48,34.45,34.47,25400.0,23.0105,23.0239,23.0038,23.0172,25400.0
2012-08-08 14:20:00,34.46,34.49,34.46,34.49,27400.0,23.0105,23.0305,23.0105,23.0305,27400.0
2012-08-08 14:30:00,34.49,34.49,34.46,34.49,44400.0,23.0305,23.0305,23.0105,23.0305,44400.0
2012-08-08 14:40:00,34.49,34.49,34.46,34.48,31400.0,23.0305,23.0305,23.0105,23.0239,31400.0
2012-08-08 14:50:00,34.47,34.49,34.47,34.48,48200.0,23.0172,23.0305,23.0172,23.0239,48200.0
2012-08-08 15:00:00,34.48,34.5,34.46,34.46,36800.0,23.0239,23.0372,23.0105,23.0105,36800.0
2012-08-08 15:10:00,34.47,34.54,34.46,34.49,62400.0,23.0172,23.0639,23.0105,23.0305,62400.0
2012-08-08 15:20:00,34.5,34.5,34.47,34.47,59800.0,23.0372,23.0372,23.0172,23.0172,59800.0
2012-08-08 15:30:00,34.47,34.49,34.47,34.47,86000.0,23.0172,23.0305,23.0172,23.0172,86000.0
2012-08-08 15:40:00,34.48,34.49,34.46,34.48,123200.0,23.0239,23.0305,23.0105,23.0239,123200.0
2012-08-08 15:50:00,34.48,34.49,34.45,34.45,250800.0,23.0239,23.0305,23.0038,23.0038,250800.0
2012-08-09 09:30:00,34.45,34.57,34.37,34.42,29600.0,23.0038,23.084,22.9504,22.9838,29600.0
2012-08-09 09:40:00,34.42,34.52,34.39,34.4,14800.0,22.9838,23.0506,22.9638,22.9704,14800.0
2012-08-09 09:50:00,34.42,34.45,34.42,34.42,14200.0,22.9838,23.0038,22.9838,22.9838,14200.0
2012-08-09 10:00:00,34.43,34.48,34.43,34.48,12400.0,22.9905,23.0239,22.9905,23.0239,12400.0
2012-08-09 10:10:00,34.48,34.49,34.46,34.48,15400.0,23.0239,23.0305,23.0105,23.0239,15400.0
2012-08-09 10:20:00,34.48,34.49,34.45,34.45,26800.0,23.0239,23.0305,23.0038,23.0038,26800.0
2012-08-09 10:30:00,34.46,34.48,34.41,34.43,32000.0,23.0105,23.0239,22.9771,22.9905,32000.0
2012-08-09 10:40:00,34.41,34.45,34.38,34.39,16200.0,22.9771,23.0038,22.9571,22.9638,16200.0
2012-08-09 10:50:00,34.4,34.44,34.38,34.38,13200.0,22.9704,22.9971,22.9571,22.9571,13200.0
2012-08-09 11:00:00,34.38,34.41,34.37,34.4,18400.0,22.9571,22.9771,22.9504,22.9704,18400.0
2012-08-09 11:10:00,34.4,34.44,34.4,34.42,11800.0,22.9704,22.9971,22.9704,22.9838,11800.0
2012-08-09 11:20:00,34.41,34.44,34.35,34.38,15400.0,22.9771,22.9971,22.9371,22.9571,15400.0
2012-08-09 11:30:00,34.38,34.44,34.38,34.42,15600.0,22.9571,22.9971,22.9571,22.9838,15600.0
2012-08-09 11:40:00,34.41,34.41,34.35,34.38,14000.0,22.9771,22.9771,22.9371,22.9571,14000.0
2012-08-09 11:50:00,34.37,34.37,34.31,34.34,19400.0,22.9504,22.9504,22.9103,22.9304,19400.0
2012-08-09 12:00:00,34.34,34.35,34.3,34.3,16600.0,22.9304,22.9371,22.9037,22.9037,16600.0
2012-08-09 12:10:00,34.32,34.33,34.3,34.33,14000.0,22.917,22.9237,22.9037,22.9237,14000.0
2012-08-09 12:20:00,34.34,34.35,34.31,34.35,9400.0,22.9304,22.9371,22.9103,22.9371,9400.0
2012-08-09 12:30:00,34.34,34.38,34.32,34.38,20000.0,22.9304,22.9571,22.917,22.9571,20000.0
2012-08-09 12:40:00,34.38,34.44,34.38,34.44,7600.0,22.9571,22.9971,22.9571,22.9971,7600.0
2012-08-09 12:50:00,34.43,34.46,34.43,34.45,10200.0,22.9905,23.0105,22.9905,23.0038,10200.0
2012-08-09 13:00:00,34.46,34.51,34.46,34.51,15800.0,23.0105,23.0439,23.0105,23.0439,15800.0
2012-08-09 13:10:00,34.5,34.51,34.45,34.48,23200.0,23.0372,23.0439,23.0038,23.0239,23200.0
2012-08-09 13:20:00,34.48,34.48,34.42,34.44,10200.0,23.0239,23.0239,22.9838,22.9971,10200.0
2012-08-09 13:30:00,34.45,34.48,34.44,34.46,9400.0,23.0038,23.0239,22.9971,23.0105,9400.0
2012-08-09 13:40:00,34.46,34.48,34.43,34.43,8600.0,23.0105,23.0239,22.9905,22.9905,8600.0
2012-08-09 13:50:00,34.43,34.47,34.43,34.47,12600.0,22.9905,23.0172,22.9905,23.0172,12600.0
2012-08-09 14:00:00,34.47,34.5,34.47,34.49,17600.0,23.0172,23.0372,23.0172,23.0305,17600.0
2012-08-09 14:10:00,34.49,34.5,34.48,34.48,22400.0,23.0305,23.0372,23.0239,23.0239,22400.0
2012-08-09 14:20:00,34.48,34.5,34.48,34.49,24200.0,23.0239,23.0372,23.0239,23.0305,24200.0
2012-08-09 14:30:00,34.5,34.5,34.49,34.49,26800.0,23.0372,23.0372,23.0305,23.0305,26800.0
2012-08-09 14:40:00,34.49,34.5,34.49,34.5,22800.0,23.0305,23.0372,23.0305,23.0372,22800.0
2012-08-09 14:50:00,34.49,34.51,34.49,34.5,20600.0,23.0305,23.0439,23.0305,23.0372,20600.0
2012-08-09 15:00:00,34.49,34.51,34.49,34.5,38200.0,23.0305,23.0439,23.0305,23.0372,38200.0
2012-08-09 15:10:00,34.51,34.54,34.51,34.51,61600.0,23.0439,23.0639,23.0439,23.0439,61600.0
2012-08-09 15:20:00,34.51,34.52,34.5,34.51,54000.0,23.0439,23.0506,23.0372,23.0439,54000.0
2012-08-09 15:30:00,34.52,34.52,34.46,34.48,57600.0,23.0506,23.0506,23.0105,23.0239,57600.0
2012-08-09 15:40:00,34.48,34.51,34.44,34.44,93000.0,23.0239,23.0439,22.9971,22.9971,93000.0
2012-08-09 15:50:00,34.44,34.46,34.41,34.44,101600.0,22.9971,23.0105,22.9771,22.9971,101600.0
2012-08-10 09:30:00,34.35,34.35,34.22,34.35,20800.0,22.9371,22.9371,22.8502,22.9371,20800.0
2012-08-10 09:40:00,34.37,34.4,34.32,34.39,7200.0,22.9504,22.9704,22.917,22.9638,7200.0
2012-08-10 09:50:00,34.4,34.51,34.39,34.49,20600.0,22.9704,23.0439,22.9638,23.0305,20600.0
2012-08-10 10:00:00,34.5,34.52,34.45,34.49,11400.0,23.0372,23.0506,23.0038,23.0305,11400.0
2012-08-10 10:10:00,34.51,34.51,34.43,34.49,21200.0,23.0439,23.0439,22.9905,23.0305,21200.0
2012-08-10 10:20:00,34.48,34.51,34.43,34.44,12200.0,23.0239,23.0439,22.9905,22.9971,12200.0
2012-08-10 10:30:00,34.45,34.5,34.44,34.44,9000.0,23.0038,23.0372,22.9971,22.9971,9000.0
2012-08-10 10:40:00,34.46,34.49,34.44,34.45,12000.0,23.0105,23.0305,22.9971,23.0038,12000.0
2012-08-10 10:50:00,34.46,34.47,34.43,34.47,8400.0,23.0105,23.0172,22.9905,23.0172,8400.0
2012-08-10 11:00:00,34.47,34.47,34.37,34.43,16600.0,23.0172,23.0172,22.9504,22.9905,16600.0
2012-08-10 11:10:00,34.42,34.45,34.41,34.43,7800.0,22.9838,23.0038,22.9771,22.9905,7800.0
2012-08-10 11:20:00,34.43,34.47,34.43,34.44,8800.0,22.9905,23.0172,22.9905,22.9971,8800.0
2012-08-10 11:30:00,34.45,34.46,34.44,34.45,10200.0,23.0038,23.0105,22.9971,23.0038,10200.0
2012-08-10 11:40:00,34.45,34.49,34.45,34.48,12200.0,23.0038,23.0305,23.0038,23.0239,12200.0
2012-08-10 11:50:00,34.48,34.5,34.47,34.49,15400.0,23.0239,23.0372,23.0172,23.0305,15400.0
2012-08-10 12:00:00,34.48,34.5,34.47,34.47,22800.0,23.0239,23.0372,23.0172,23.0172,22800.0
2012-08-10 12:10:00,34.48,34.51,34.46,34.49,41000.0,23.0239,23.0439,23.0105,23.0305,41000.0
2012-08-10 12:20:00,34.5,34.51,34.45,34.46,43000.0,23.0372,23.0439,23.0038,23.0105,43000.0
2012-08-10 12:30:00,34.46,34.47,34.46,34.46,10000.0,23.0105,23.0172,23.0105,23.0105,10000.0
2012-08-10 12:40:00,34.46,34.49,34.46,34.46,16200.0,23.0105,23.0305,23.0105,23.0105,16200.0
2012-08-10 12:50:00,34.45,34.47,34.45,34.47,6000.0,23.0038,23.0172,23.0038,23.0172,6000.0
2012-08-10 13:00:00,34.47,34.49,34.44,34.44,11600.0,23.0172,23.0305,22.9971,22.9971,11600.0
2012-08-10 13:10:00,34.44,34.46,34.43,34.45,8800.0,22.9971,23.0105,22.9905,23.0038,8800.0
2012-08-10 13:20:00,34.45,34.47,34.45,34.46,11200.0,23.0038,23.0172,23.0038,23.0105,11200.0
2012-08-10 13:30:00,34.46,34.48,34.45,34.47,10200.0,23.0105,23.0239,23.0038,23.0172,10200.0
2012-08-10 13:40:00,34.47,34.49,34.46,34.49,12200.0,23.0172,23.0305,23.0105,23.0305,12200.0
2012-08-10 13:50:00,34.49,34.49,34.48,34.49,6600.0,23.0305,23.0305,23.0239,23.0305,6600.0
2012-08-10 14:00:00,34.49,34.51,34.48,34.49,13400.0,23.0305,23.0439,23.0239,23.0305,13400.0
2012-08-10 14:10:00,34.49,34.5,34.48,34.49,10600.0,23.0305,23.0372,23.0239,23.0305,10600.0
2012-08-10 14:20:00,34.49,34.51,34.48,34.5,13600.0,23.0305,23.0439,23.0239,23.0372,13600.0
2012-08-10 14:30:00,34.5,34.5,34.49,34.49,11400.0,23.0372,23.0372,23.0305,23.0305,11400.0
2012-08-10 14:40:00,34.49,34.5,34.48,34.49,13200.0,23.0305,23.0372,23.0239,23.0305,13200.0
2012-08-10 14:50:00,34.5,34.51,34.47,34.47,26600.0,23.0372,23.0439,23.0172,23.0172,26600.0
2012-08-10 15:00:00,34.48,34.49,34.48,34.49,7400.0,23.0239,23.0305,23.0239,23.0305,7400.0
2012-08-10 15:10:00,34.49,34.51,34.47,34.49,30400.0,23.0305,23.0439,23.0172,23.0305,30400.0
2012-08-10 15:20:00,34.49,34.51,34.49,34.49,38000.0,23.0305,23.0439,23.0305,23.0305,38000.0
2012-08-10 15:30:00,34.49,34.51,34.49,34.49,41400.0,23.0305,23.0439,23.0305,23.0305,41400.0
2012-08-10 15:40:00,34.49,34.56,34.49,34.55,94600.0,23.0305,23.0773,23.0305,23.0706,94600.0
2012-08-10 15:50:00,34.55,34.56,34.51,34.52,147600.0,23.0706,23.0773,23.0439,23.0506,147600.0
2012-08-13 09:30:00,34.41,34.54,34.36,34.49,39000.0,22.9771,23.0639,22.9437,23.0305,39000.0
2012-08-13 09:40:00,34.49,34.49,34.31,34.35,16600.0,23.0305,23.0305,22.9103,22.9371,16600.0
2012-08-13 09:50:00,34.34,34.44,34.33,34.34,25600.0,22.9304,22.9971,22.9237,22.9304,25600.0
2012-08-13 10:00:00,34.34,34.38,34.32,34.38,34200.0,22.9304,22.9571,22.917,22.9571,34200.0
2012-08-13 10:10:00,34.38,34.39,34.33,34.39,21000.0,22.9571,22.9638,22.9237,22.9638,21000.0
2012-08-13 10:20:00,34.38,34.39,34.29,34.36,16600.0,22.9571,22.9638,22.897,22.9437,16600.0
2012-08-13 10:30:00,34.35,34.35,34.32,34.34,22600.0,22.9371,22.9371,22.917,22.9304,22600.0
2012-08-13 10:40:00,34.35,34.37,34.34,34.37,35600.0,22.9371,22.9504,22.9304,22.9504,35600.0
2012-08-13 10:50:00,34.36,34.37,34.2,34.31,21400.0,22.9437,22.9504,22.8369,22.9103,21400.0
2012-08-13 11:00:00,34.3,34.35,34.3,34.3,78800.0,22.9037,22.9371,22.9037,22.9037,78800.0
2012-08-13 11:10:00,34.3,34.3,34.26,34.26,12200.0,22.9037,22.9037,22.877,22.877,12200.0
2012-08-13 11:20:00,34.27,34.27,34.22,34.24,19400.0,22.8836,22.8836,22.8502,22.8636,19400.0
2012-08-13 11:30:00,34.23,34.25,34.22,34.24,17600.0,22.8569,22.8703,22.8502,22.8636,17600.0
2012-08-13 11:40:00,34.23,34.23,34.21,34.22,11600.0,22.8569,22.8569,22.8436,22.8502,11600.0
2012-08-13 11:50:00,34.22,34.24,34.21,34.23,10200.0,22.8502,22.8636,22.8436,22.8569,10200.0
2012-08-13 12:00:00,34.23,34.25,34.2,34.21,19000.0,22.8569,22.8703,22.8369,22.8436,19000.0
2012-08-13 12:10:00,34.21,34.24,34.21,34.24,19400.0,22.8436,22.8636,22.8436,22.8636,19400.0
2012-08-13 12:20:00,34.23,34.23,34.2,34.22,60000.0,22.8569,22.8569,22.8369,22.8502,60000.0
2012-08-13 12:30:00,34.23,34.24,34.22,34.22,9800.0,22.8569,22.8636,22.8502,22.8502,9800.0
2012-08-13 12:40:00,34.22,34.23,34.21,34.23,6600.0,22.8502,22.8569,22.8436,22.8569,6600.0
2012-08-13 12:50:00,34.24,34.24,34.24,34.24,4800.0,22.8636,22.8636,22.8636,22.8636,4800.0
2012-08-13 13:00:00,34.24,34.25,34.24,34.24,5000.0,22.8636,22.8703,22.8636,22.8636,5000.0
2012-08-13 13:10:00,34.24,34.25,34.24,34.24,7200.0,22.8636,22.8703,22.8636,22.8636,7200.0
2012-08-13 13:20:00,34.23,34.25,34.23,34.23,14400.0,22.8569,22.8703,22.8569,22.8569,14400.0
2012-08-13 13:30:00,34.23,34.26,34.23,34.26,6200.0,22.8569,22.877,22.8569,22.877,6200.0
2012-08-13 13:40:00,34.26,34.28,34.26,34.27,7800.0,22.877,22.8903,22.877,22.8836,7800.0
2012-08-13 13:50:00,34.27,34.29,34.26,34.29,9600.0,22.8836,22.897,22.877,22.897,9600.0
2012-08-13 14:00:00,34.29,34.31,34.24,34.24,28200.0,22.897,22.9103,22.8636,22.8636,28200.0
2012-08-13 14:10:00,34.24,34.27,34.24,34.26,18000.0,22.8636,22.8836,22.8636,22.877,18000.0
2012-08-13 14:20:00,34.26,34.31,34.26,34.27,25000.0,22.877,22.9103,22.877,22.8836,25000.0
2012-08-13 14:30:00,34.27,34.31,34.27,34.3,23600.0,22.8836,22.9103,22.8836,22.9037,23600.0
2012-08-13 14:40:00,34.3,34.3,34.27,34.3,10200.0,22.9037,22.9037,22.8836,22.9037,10200.0
2012-08-13 14:50:00,34.3,34.35,34.3,34.33,12200.0,22.9037,22.9371,22.9037,22.9237,12200.0
2012-08-13 15:00:00,34.33,34.34,34.29,34.3,14600.0,22.9237,22.9304,22.897,22.9037,14600.0
2012-08-13 15:10:00,34.3,34.31,34.3,34.31,21000.0,22.9037,22.9103,22.9037,22.9103,21000.0
2012-08-13 15:20:00,34.31,34.33,34.27,34.27,167400.0,22.9103,22.9237,22.8836,22.8836,167400.0
2012-08-13 15:30:00,34.27,34.29,34.26,34.27,48600.0,22.8836,22.897,22.877,22.8836,48600.0
2012-08-13 15:40:00,34.26,34.29,34.25,34.27,47800.0,22.877,22.897,22.8703,22.8836,47800.0
2012-08-13 15:50:00,34.27,34.3,34.24,34.3,84800.0,22.8836,22.9037,22.8636,22.9037,84800.0
2012-08-14 09:30:00,34.42,34.5,34.33,34.47,106400.0,22.9838,23.0372,22.9237,23.0172,106400.0
2012-08-14 09:40:00,34.47,34.52,34.4,34.4,47800.0,23.0172,23.0506,22.9704,22.9704,47800.0
2012-08-14 09:50:00,34.41,34.49,34.39,34.46,56800.0,22.9771,23.0305,22.9638,23.0105,56800.0
2012-08-14 10:00:00,34.46,34.49,34.41,34.44,95000.0,23.0105,23.0305,22.9771,22.9971,95000.0
2012-08-14 10:10:00,34.46,34.48,34.43,34.46,26600.0,23.0105,23.0239,22.9905,23.0105,26600.0
2012-08-14 10:20:00,34.45,34.49,34.44,34.46,78600.0,23.0038,23.0305,22.9971,23.0105,78600.0
2012-08-14 10:30:00,34.46,34.49,34.45,34.49,54000.0,23.0105,23.0305,23.0038,23.0305,54000.0
2012-08-14 10:40:00,34.5,34.53,34.49,34.51,44200.0,23.0372,23.0572,23.0305,23.0439,44200.0
2012-08-14 10:50:00,34.5,34.52,34.49,34.51,38200.0,23.0372,23.0506,23.0305,23.0439,38200.0
2012-08-14 11:00:00,34.5,34.52,34.45,34.45,54200.0,23.0372,23.0506,23.0038,23.0038,54200.0
2012-08-14 11:10:00,34.44,34.54,34.44,34.54,65600.0,22.9971,23.0639,22.9971,23.0639,65600.0
2012-08-14 11:20:00,34.53,34.58,34.52,34.57,25800.0,23.0572,23.0906,23.0506,23.084,25800.0
2012-08-14 11:30:00,34.57,34.58,34.52,34.55,65000.0,23.084,23.0906,23.0506,23.0706,65000.0
2012-08-14 11:40:00,34.55,34.57,34.55,34.57,21000.0,23.0706,23.084,23.0706,23.084,21000.0
2012-08-14 11:50:00,34.57,34.62,34.55,34.62,64000.0,23.084,23.1173,23.0706,23.1173,64000.0
2012-08-14 12:00:00,34.63,34.63,34.59,34.6,43400.0,23.124,23.124,23.0973,23.104,43400.0
2012-08-14 12:10:00,34.6,34.62,34.59,34.6,23400.0,23.104,23.1173,23.0973,23.104,23400.0
2012-08-14 12:20:00,34.62,34.64,34.6,34.64,26200.0,23.1173,23.1307,23.104,23.1307,26200.0
2012-08-14 12:30:00,34.65,34.67,34.63,34.65,35400.0,23.1374,23.1507,23.124,23.1374,35400.0
2012-08-14 12:40:00,34.65,34.71,34.64,34.71,43200.0,23.1374,23.1774,23.1307,23.1774,43200.0
2012-08-14 12:50:00,34.71,34.72,34.69,34.7,98400.0,23.1774,23.1841,23.1641,23.1708,98400.0
2012-08-14 13:00:00,34.7,34.7,34.6,34.6,30400.0,23.1708,23.1708,23.104,23.104,30400.0
2012-08-14 13:10:00,34.6,34.6,34.56,34.58,14800.0,23.104,23.104,23.0773,23.0906,14800.0
2012-08-14 13:20:00,34.58,34.6,34.57,34.58,25800.0,23.0906,23.104,23.084,23.0906,25800.0
2012-08-14 13:30:00,34.58,34.61,34.58,34.6,23200.0,23.0906,23.1107,23.0906,23.104,23200.0
2012-08-14 13:40:00,34.6,34.63,34.59,34.63,19000.0,23.104,23.124,23.0973,23.124,19000.0
2012-08-14 13:50:00,34.63,34.63,34.59,34.63,50400.0,23.124,23.124,23.0973,23.124,50400.0
2012-08-14 14:00:00,34.63,34.63,34.6,34.63,28600.0,23.124,23.124,23.104,23.124,28600.0
2012-08-14 14:10:00,34.64,34.64,34.63,34.64,23200.0,23.1307,23.1307,23.124,23.1307,23200.0
2012-08-14 14:20:00,34.63,34.64,34.63,34.64,14200.0,23.124,23.1307,23.124,23.1307,14200.0
2012-08-14 14:30:00,34.63,34.64,34.63,34.63,52400.0,23.124,23.1307,23.124,23.124,52400.0
2012-08-14 14:40:00,34.63,34.65,34.63,34.65,31200.0,23.124,23.1374,23.124,23.1374,31200.0
2012-08-14 14:50:00,34.65,34.69,34.65,34.69,31400.0,23.1374,23.1641,23.1374,23.1641,31400.0
2012-08-14 15:00:00,34.68,34.69,34.65,34.65,38400.0,23.1574,23.1641,23.1374,23.1374,38400.0
2012-08-14 15:10:00,34.66,34.69,34.65,34.68,58600.0,23.1441,23.1641,23.1374,23.1574,58600.0
2012-08-14 15:20:00,34.69,34.69,34.66,34.68,59600.0,23.1641,23.1641,23.1441,23.1574,59600.0
2012-08-14 15:30:00,34.68,34.69,34.6,34.64,65400.0,23.1574,23.1641,23.104,23.1307,65400.0
2012-08-14 15:40:00,34.65,34.65,34.6,34.64,103400.0,23.1374,23.1374,23.104,23.1307,103400.0
2012-08-14 15:50:00,34.64,34.67,34.58,34.67,173600.0,23.1307,23.1507,23.0906,23.1507,173600.0
2012-08-15 09:30:00,34.6,34.63,34.52,34.58,20200.0,23.104,23.124,23.0506,23.0906,20200.0
2012-08-15 09:40:00,34.57,34.72,34.57,34.68,18600.0,23.084,23.1841,23.084,23.1574,18600.0
2012-08-15 09:50:00,34.67,34.78,34.67,34.72,31000.0,23.1507,23.2242,23.1507,23.1841,31000.0
2012-08-15 10:00:00,34.72,34.81,34.72,34.81,17800.0,23.1841,23.2442,23.1841,23.2442,17800.0
2012-08-15 10:10:00,34.81,34.85,34.77,34.83,52000.0,23.2442,23.2709,23.2175,23.2576,52000.0
2012-08-15 10:20:00,34.83,34.84,34.74,34.74,49400.0,23.2576,23.2642,23.1975,23.1975,49400.0
2012-08-15 10:30:00,34.76,34.77,34.69,34.72,28800.0,23.2108,23.2175,23.1641,23.1841,28800.0
2012-08-15 10:40:00,34.7,34.74,34.67,34.72,34400.0,23.1708,23.1975,23.1507,23.1841,34400.0
2012-08-15 10:50:00,34.72,34.73,34.69,34.71,17600.0,23.1841,23.1908,23.1641,23.1774,17600.0
2012-08-15 11:00:00,34.71,34.72,34.71,34.72,6000.0,23.1774,23.1841,23.1774,23.1841,6000.0
2012-08-15 11:10:00,34.71,34.71,34.68,34.7,12600.0,23.1774,23.1774,23.1574,23.1708,12600.0
2012-08-15 11:20:00,34.69,34.71,34.68,34.71,9800.0,23.1641,23.1774,23.1574,23.1774,9800.0
2012-08-15 11:30:00,34.7,34.73,34.68,34.7,30200.0,23.1708,23.1908,23.1574,23.1708,30200.0
2012-08-15 11:40:00,34.71,34.74,34.69,34.73,26800.0,23.1774,23.1975,23.1641,23.1908,26800.0
2012-08-15 11:50:00,34.73,34.74,34.71,34.73,41600.0,23.1908,23.1975,23.1774,23.1908,41600.0
2012-08-15 12:00:00,34.73,34.74,34.72,34.74,12200.0,23.1908,23.1975,23.1841,23.1975,12200.0
2012-08-15 12:10:00,34.73,34.73,34.68,34.68,18200.0,23.1908,23.1908,23.1574,23.1574,18200.0
2012-08-15 12:20:00,34.7,34.73,34.69,34.72,20400.0,23.1708,23.1908,23.1641,23.1841,20400.0
2012-08-15 12:30:00,34.72,34.72,34.67,34.67,5600.0,23.1841,23.1841,23.1507,23.1507,5600.0
2012-08-15 12:40:00,34.66,34.68,34.65,34.66,10000.0,23.1441,23.1574,23.1374,23.1441,10000.0
2012-08-15 12:50:00,34.66,34.67,34.66,34.66,2800.0,23.1441,23.1507,23.1441,23.1441,2800.0
2012-08-15 13:00:00,34.66,34.67,34.63,34.63,3800.0,23.1441,23.1507,23.124,23.124,3800.0
2012-08-15 13:10:00,34.63,34.63,34.6,34.6,5200.0,23.124,23.124,23.104,23.104,5200.0
2012-08-15 13:20:00,34.6,34.63,34.57,34.62,45000.0,23.104,23.124,23.084,23.1173,45000.0
2012-08-15 13:30:00,34.62,34.62,34.6,34.6,14000.0,23.1173,23.1173,23.104,23.104,14000.0
2012-08-15 13:40:00,34.6,34.6,34.58,34.6,15200.0,23.104,23.104,23.0906,23.104,15200.0
2012-08-15 13:50:00,34.6,34.6,34.59,34.59,10600.0,23.104,23.104,23.0973,23.0973,10600.0
2012-08-15 14:00:00,34.59,34.62,34.59,34.62,11800.0,23.0973,23.1173,23.0973,23.1173,11800.0
2012-08-15 14:10:00,34.62,34.7,34.61,34.7,40400.0,23.1173,23.1708,23.1107,23.1708,40400.0
2012-08-15 14:20:00,34.7,34.73,34.7,34.73,26400.0,23.1708,23.1908,23.1708,23.1908,26400.0
2012-08-15 14:30:00,34.72,34.75,34.71,34.74,50200.0,23.1841,23.2042,23.1774,23.1975,50200.0
2012-08-15 14:40:00,34.74,34.74,34.7,34.71,9400.0,23.1975,23.1975,23.1708,23.1774,9400.0
2012-08-15 14:50:00,34.71,34.74,34.7,34.7,10600.0,23.1774,23.1975,23.1708,23.1708,10600.0
2012-08-15 15:00:00,34.72,34.72,34.7,34.7,10800.0,23.1841,23.1841,23.1708,23.1708,10800.0
2012-08-15 15:10:00,34.7,34.7,34.68,34.69,9000.0,23.1708,23.1708,23.1574,23.1641,9000.0
2012-08-15 15:20:00,34.68,34.69,34.63,34.65,25000.0,23.1574,23.1641,23.124,23.1374,25000.0
2012-08-15 15:30:00,34.65,34.66,34.63,34.63,24400.0,23.1374,23.1441,23.124,23.124,24400.0
2012-08-15 15:40:00,34.63,34.69,34.62,34.68,38400.0,23.124,23.1641,23.1173,23.1574,38400.0
2012-08-15 15:50:00,34.69,34.69,34.65,34.65,111800.0,23.1641,23.1641,23.1374,23.1374,111800.0
2012-08-16 09:30:00,34.59,34.75,34.58,34.58,38000.0,23.0973,23.2042,23.0906,23.0906,38000.0
2012-08-16 09:40:00,34.6,34.6,34.45,34.51,14400.0,23.104,23.104,23.0038,23.0439,14400.0
2012-08-16 09:50:00,34.51,34.53,34.5,34.52,10200.0,23.0439,23.0572,23.0372,23.0506,10200.0
2012-08-16 10:00:00,34.51,34.58,34.51,34.58,15600.0,23.0439,23.0906,23.0439,23.0906,15600.0
2012-08-16 10:10:00,34.59,34.62,34.55,34.59,15200.0,23.0973,23.1173,23.0706,23.0973,15200.0
2012-08-16 10:20:00,34.59,34.6,34.54,34.54,39600.0,23.0973,23.104,23.0639,23.0639,39600.0
2012-08-16 10:30:00,34.55,34.64,34.54,34.64,21800.0,23.0706,23.1307,23.0639,23.1307,21800.0
2012-08-16 10:40:00,34.65,34.69,34.65,34.68,51400.0,23.1374,23.1641,23.1374,23.1574,51400.0
2012-08-16 10:50:00,34.67,34.68,34.58,34.6,36600.0,23.1507,23.1574,23.0906,23.104,36600.0
2012-08-16 11:00:00,34.59,34.6,34.56,34.59,17600.0,23.0973,23.104,23.0773,23.0973,17600.0
2012-08-16 11:10:00,34.59,34.67,34.59,34.67,17200.0,23.0973,23.1507,23.0973,23.1507,17200.0
2012-08-16 11:20:00,34.66,34.71,34.66,34.7,16400.0,23.1441,23.1774,23.1441,23.1708,16400.0
2012-08-16 11:30:00,34.69,34.71,34.67,34.67,10400.0,23.1641,23.1774,23.1507,23.1507,10400.0
2012-08-16 11:40:00,34.69,34.71,34.68,34.69,12000.0,23.1641,23.1774,23.1574,23.1641,12000.0
2012-08-16 11:50:00,34.7,34.74,34.68,34.7,22200.0,23.1708,23.1975,23.1574,23.1708,22200.0
2012-08-16 12:00:00,34.73,34.73,34.7,34.7,5000.0,23.1908,23.1908,23.1708,23.1708,5000.0
2012-08-16 12:10:00,34.69,34.7,34.69,34.69,6800.0,23.1641,23.1708,23.1641,23.1641,6800.0
2012-08-16 12:20:00,34.69,34.71,34.69,34.7,10200.0,23.1641,23.1774,23.1641,23.1708,10200.0
2012-08-16 12:30:00,34.7,34.72,34.69,34.7,23600.0,23.1708,23.1841,23.1641,23.1708,23600.0
2012-08-16 12:40:00,34.71,34.71,34.68,34.7,15800.0,23.1774,23.1774,23.1574,23.1708,15800.0
2012-08-16 12:50:00,34.7,34.7,34.68,34.69,18200.0,23.1708,23.1708,23.1574,23.1641,18200.0
2012-08-16 13:00:00,34.69,34.69,34.68,34.69,10800.0,23.1641,23.1641,23.1574,23.1641,10800.0
2012-08-16 13:10:00,34.7,34.71,34.69,34.71,7200.0,23.1708,23.1774,23.1641,23.1774,7200.0
2012-08-16 13:20:00,34.71,34.71,34.7,34.7,12600.0,23.1774,23.1774,23.1708,23.1708,12600.0
2012-08-16 13:30:00,34.7,34.72,34.68,34.71,34800.0,23.1708,23.1841,23.1574,23.1774,34800.0
2012-08-16 13:40:00,34.71,34.72,34.67,34.67,9800.0,23.1774,23.1841,23.1507,23.1507,9800.0
2012-08-16 13:50:00,34.67,34.68,34.65,34.68,23600.0,23.1507,23.1574,23.1374,23.1574,23600.0
2012-08-16 14:00:00,34.68,34.71,34.67,34.7,25600.0,23.1574,23.1774,23.1507,23.1708,25600.0
2012-08-16 14:10:00,34.7,34.7,34.62,34.62,30800.0,23.1708,23.1708,23.1173,23.1173,30800.0
2012-08-16 14:20:00,34.62,34.62,34.6,34.6,16200.0,23.1173,23.1173,23.104,23.104,16200.0
2012-08-16 14:30:00,34.6,34.63,34.59,34.59,45200.0,23.104,23.124,23.0973,23.0973,45200.0
2012-08-16 14:40:00,34.59,34.6,34.57,34.57,42200.0,23.0973,23.104,23.084,23.084,42200.0
2012-08-16 14:50:00,34.57,34.57,34.5,34.5,31800.0,23.084,23.084,23.0372,23.0372,31800.0
2012-08-16 15:00:00,34.5,34.52,34.5,34.5,38600.0,23.0372,23.0506,23.0372,23.0372,38600.0
2012-08-16 15:10:00,34.5,34.5,34.47,34.47,53400.0,23.0372,23.0372,23.0172,23.0172,53400.0
2012-08-16 15:20:00,34.47,34.48,34.45,34.45,54600.0,23.0172,23.0239,23.0038,23.0038,54600.0
2012-08-16 15:30:00,34.46,34.46,34.43,34.43,64400.0,23.0105,23.0105,22.9905,22.9905,64400.0
2012-08-16 15:40:00,34.43,34.46,34.4,34.46,80200.0,22.9905,23.0105,22.9704,23.0105,80200.0
2012-08-16 15:50:00,34.47,34.48,34.44,34.47,115800.0,23.0172,23.0239,22.9971,23.0172,115800.0
2012-08-17 09:30:00,34.5,34.59,34.45,34.52,230000.0,23.0372,23.0973,23.0038,23.0506,230000.0
2012-08-17 09:40:00,34.52,34.54,34.41,34.41,20400.0,23.0506,23.0639,22.9771,22.9771,20400.0
2012-08-17 09:50:00,34.4,34.49,34.36,34.45,14800.0,22.9704,23.0305,22.9437,23.0038,14800.0
2012-08-17 10:00:00,34.47,34.47,34.35,34.42,31600.0,23.0172,23.0172,22.9371,22.9838,31600.0
2012-08-17 10:10:00,34.44,34.44,34.38,34.39,11600.0,22.9971,22.9971,22.9571,22.9638,11600.0
2012-08-17 10:20:00,34.4,34.42,34.38,34.39,9000.0,22.9704,22.9838,22.9571,22.9638,9000.0
2012-08-17 10:30:00,34.39,34.44,34.37,34.43,30800.0,22.9638,22.9971,22.9504,22.9905,30800.0
2012-08-17 10:40:00,34.44,34.44,34.35,34.38,78800.0,22.9971,22.9971,22.9371,22.9571,78800.0
2012-08-17 10:50:00,34.38,34.38,34.35,34.35,14200.0,22.9571,22.9571,22.9371,22.9371,14200.0
2012-08-17 11:00:00,34.34,34.37,34.33,34.34,6800.0,22.9304,22.9504,22.9237,22.9304,6800.0
2012-08-17 11:10:00,34.35,34.35,34.3,34.33,9200.0,22.9371,22.9371,22.9037,22.9237,9200.0
2012-08-17 11:20:00,34.32,34.34,34.31,34.32,8000.0,22.917,22.9304,22.9103,22.917,8000.0
2012-08-17 11:30:00,34.3,34.35,34.3,34.33,10000.0,22.9037,22.9371,22.9037,22.9237,10000.0
2012-08-17 11:40:00,34.33,34.35,34.29,34.31,11800.0,22.9237,22.9371,22.897,22.9103,11800.0
2012-08-17 11:50:00,34.29,34.36,34.29,34.35,9600.0,22.897,22.9437,22.897,22.9371,9600.0
2012-08-17 12:00:00,34.35,34.38,34.35,34.37,8600.0,22.9371,22.9571,22.9371,22.9504,8600.0
2012-08-17 12:10:00,34.37,34.37,34.31,34.31,15200.0,22.9504,22.9504,22.9103,22.9103,15200.0
2012-08-17 12:20:00,34.31,34.32,34.31,34.31,10400.0,22.9103,22.917,22.9103,22.9103,10400.0
2012-08-17 12:30:00,34.32,34.32,34.29,34.29,7200.0,22.917,22.917,22.897,22.897,7200.0
2012-08-17 12:40:00,34.3,34.33,34.28,34.33,4200.0,22.9037,22.9237,22.8903,22.9237,4200.0
2012-08-17 12:50:00,34.33,34.33,34.29,34.3,9600.0,22.9237,22.9237,22.897,22.9037,9600.0
2012-08-17 13:00:00,34.31,34.33,34.31,34.33,10600.0,22.9103,22.9237,22.9103,22.9237,10600.0
2012-08-17 13:10:00,34.33,34.35,34.33,34.34,5600.0,22.9237,22.9371,22.9237,22.9304,5600.0
2012-08-17 13:20:00,34.34,34.34,34.32,34.34,16400.0,22.9304,22.9304,22.917,22.9304,16400.0
2012-08-17 13:30:00,34.35,34.36,34.32,34.33,15200.0,22.9371,22.9437,22.917,22.9237,15200.0
2012-08-17 13:40:00,34.32,34.32,34.27,34.31,10400.0,22.917,22.917,22.8836,22.9103,10400.0
2012-08-17 13:50:00,34.3,34.34,34.3,34.32,10000.0,22.9037,22.9304,22.9037,22.917,10000.0
2012-08-17 14:00:00,34.32,34.32,34.3,34.31,7600.0,22.917,22.917,22.9037,22.9103,7600.0
2012-08-17 14:10:00,34.31,34.33,34.31,34.32,8600.0,22.9103,22.9237,22.9103,22.917,8600.0
2012-08-17 14:20:00,34.33,34.33,34.31,34.32,9400.0,22.9237,22.9237,22.9103,22.917,9400.0
2012-08-17 14:30:00,34.31,34.32,34.31,34.31,9600.0,22.9103,22.917,22.9103,22.9103,9600.0
2012-08-17 14:40:00,34.31,34.34,34.31,34.34,6000.0,22.9103,22.9304,22.9103,22.9304,6000.0
2012-08-17 14:50:00,34.34,34.35,34.34,34.35,9800.0,22.9304,22.9371,22.9304,22.9371,9800.0
2012-08-17 15:00:00,34.36,34.37,34.35,34.37,9400.0,22.9437,22.9504,22.9371,22.9504,9400.0
2012-08-17 15:10:00,34.37,34.38,34.36,34.38,7600.0,22.9504,22.9571,22.9437,22.9571,7600.0
2012-08-17 15:20:00,34.38,34.38,34.36,34.36,14000.0,22.9571,22.9571,22.9437,22.9437,14000.0
2012-08-17 15:30:00,34.35,34.37,34.32,34.35,44600.0,22.9371,22.9504,22.917,22.9371,44600.0
2012-08-17 15:40:00,34.35,34.37,34.33,34.35,31200.0,22.9371,22.9504,22.9237,22.9371,31200.0
2012-08-17 15:50:00,34.35,34.38,34.34,34.36,57800.0,22.9371,22.9571,22.9304,22.9437,57800.0
2012-08-20 09:30:00,34.2,34.35,34.17,34.22,42800.0,22.8369,22.9371,22.8169,22.8502,42800.0
2012-08-20 09:40:00,34.19,34.24,34.07,34.13,24000.0,22.8302,22.8636,22.7501,22.7901,24000.0
2012-08-20 09:50:00,34.1,34.13,34.07,34.1,30600.0,22.7701,22.7901,22.7501,22.7701,30600.0
2012-08-20 10:00:00,34.09,34.09,34.05,34.06,25800.0,22.7634,22.7634,22.7367,22.7434,25800.0
2012-08-20 10:10:00,34.06,34.12,34.05,34.1,33400.0,22.7434,22.7835,22.7367,22.7701,33400.0
2012-08-20 10:20:00,34.09,34.09,34.01,34.02,49400.0,22.7634,22.7634,22.71,22.7167,49400.0
2012-08-20 10:30:00,34.02,34.07,34.01,34.04,45800.0,22.7167,22.7501,22.71,22.7301,45800.0
2012-08-20 10:40:00,34.04,34.07,34.03,34.06,14000.0,22.7301,22.7501,22.7234,22.7434,14000.0
2012-08-20 10:50:00,34.07,34.08,34.03,34.04,61800.0,22.7501,22.7568,22.7234,22.7301,61800.0
2012-08-20 11:00:00,34.03,34.06,34.02,34.06,17200.0,22.7234,22.7434,22.7167,22.7434,17200.0
2012-08-20 11:10:00,34.07,34.07,34.03,34.07,20800.0,22.7501,22.7501,22.7234,22.7501,20800.0
2012-08-20 11:20:00,34.08,34.1,34.05,34.05,27200.0,22.7568,22.7701,22.7367,22.7367,27200.0
2012-08-20 11:30:00,34.05,34.1,34.05,34.1,30800.0,22.7367,22.7701,22.7367,22.7701,30800.0
2012-08-20 11:40:00,34.1,34.1,34.09,34.1,11200.0,22.7701,22.7701,22.7634,22.7701,11200.0
2012-08-20 11:50:00,34.09,34.13,34.08,34.1,12400.0,22.7634,22.7901,22.7568,22.7701,12400.0
2012-08-20 12:00:00,34.1,34.13,34.1,34.13,14800.0,22.7701,22.7901,22.7701,22.7901,14800.0
2012-08-20 12:10:00,34.13,34.14,34.1,34.13,22800.0,22.7901,22.7968,22.7701,22.7901,22800.0
2012-08-20 12:20:00,34.13,34.15,34.12,34.14,12200.0,22.7901,22.8035,22.7835,22.7968,12200.0
2012-08-20 12:30:00,34.15,34.18,34.14,34.16,15400.0,22.8035,22.8235,22.7968,22.8102,15400.0
2012-08-20 12:40:00,34.15,34.18,34.12,34.15,33200.0,22.8035,22.8235,22.7835,22.8035,33200.0
2012-08-20 12:50:00,34.15,34.17,34.15,34.16,12000.0,22.8035,22.8169,22.8035,22.8102,12000.0
2012-08-20 13:00:00,34.17,34.17,34.16,34.17,8000.0,22.8169,22.8169,22.8102,22.8169,8000.0
2012-08-20 13:10:00,34.17,34.2,34.17,34.19,10200.0,22.8169,22.8369,22.8169,22.8302,10200.0
2012-08-20 13:20:00,34.2,34.22,34.2,34.2,15000.0,22.8369,22.8502,22.8369,22.8369,15000.0
2012-08-20 13:30:00,34.21,34.22,34.21,34.22,9800.0,22.8436,22.8502,22.8436,22.8502,9800.0
2012-08-20 13:40:00,34.22,34.24,34.22,34.23,11600.0,22.8502,22.8636,22.8502,22.8569,11600.0
2012-08-20 13:50:00,34.23,34.27,34.23,34.26,26200.0,22.8569,22.8836,22.8569,22.877,26200.0
2012-08-20 14:00:00,34.26,34.26,34.23,34.24,19200.0,22.877,22.877,22.8569,22.8636,19200.0
2012-08-20 14:10:00,34.25,34.27,34.24,34.27,12200.0,22.8703,22.8836,22.8636,22.8836,12200.0
2012-08-20 14:20:00,34.27,34.31,34.27,34.3,11200.0,22.8836,22.9103,22.8836,22.9037,11200.0
2012-08-20 14:30:00,34.31,34.33,34.3,34.32,20600.0,22.9103,22.9237,22.9037,22.917,20600.0
2012-08-20 14:40:00,34.32,34.33,34.32,34.33,26800.0,22.917,22.9237,22.917,22.9237,26800.0
2012-08-20 14:50:00,34.33,34.34,34.31,34.32,25400.0,22.9237,22.9304,22.9103,22.917,25400.0
2012-08-20 15:00:00,34.31,34.32,34.31,34.32,24800.0,22.9103,22.917,22.9103,22.917,24800.0
2012-08-20 15:10:00,34.32,34.37,34.32,34.35,33000.0,22.917,22.9504,22.917,22.9371,33000.0
2012-08-20 15:20:00,34.35,34.35,34.33,34.33,30800.0,22.9371,22.9371,22.9237,22.9237,30800.0
2012-08-20 15:30:00,34.33,34.35,34.33,34.35,55800.0,22.9237,22.9371,22.9237,22.9371,55800.0
2012-08-20 15:40:00,34.34,34.41,34.33,34.4,86800.0,22.9304,22.9771,22.9237,22.9704,86800.0
2012-08-20 15:50:00,34.4,34.41,34.36,34.41,145400.0,22.9704,22.9771,22.9437,22.9771,145400.0
2012-08-21 09:30:00,34.42,34.46,34.21,34.21,26600.0,22.9838,23.0105,22.8436,22.8436,26600.0
2012-08-21 09:40:00,34.23,34.23,34.13,34.17,29000.0,22.8569,22.8569,22.7901,22.8169,29000.0
2012-08-21 09:50:00,34.18,34.27,34.16,34.24,23200.0,22.8235,22.8836,22.8102,22.8636,23200.0
2012-08-21 10:00:00,34.26,34.32,34.24,34.29,17200.0,22.877,22.917,22.8636,22.897,17200.0
2012-08-21 10:10:00,34.28,34.32,34.26,34.29,32000.0,22.8903,22.917,22.877,22.897,32000.0
2012-08-21 10:20:00,34.27,34.31,34.27,34.31,22200.0,22.8836,22.9103,22.8836,22.9103,22200.0
2012-08-21 10:30:00,34.31,34.34,34.29,34.33,37800.0,22.9103,22.9304,22.897,22.9237,37800.0
2012-08-21 10:40:00,34.33,34.35,34.29,34.33,29200.0,22.9237,22.9371,22.897,22.9237,29200.0
2012-08-21 10:50:00,34.34,34.35,34.32,34.35,28600.0,22.9304,22.9371,22.917,22.9371,28600.0
2012-08-21 11:00:00,34.36,34.39,34.36,34.37,25400.0,22.9437,22.9638,22.9437,22.9504,25400.0
2012-08-21 11:10:00,34.37,34.39,34.36,34.36,8400.0,22.9504,22.9638,22.9437,22.9437,8400.0
2012-08-21 11:20:00,34.36,34.37,34.31,34.32,46600.0,22.9437,22.9504,22.9103,22.917,46600.0
2012-08-21 11:30:00,34.33,34.34,34.28,34.3,29200.0,22.9237,22.9304,22.8903,22.9037,29200.0
2012-08-21 11:40:00,34.3,34.32,34.28,34.32,23800.0,22.9037,22.917,22.8903,22.917,23800.0
2012-08-21 11:50:00,34.32,34.32,34.22,34.22,25400.0,22.917,22.917,22.8502,22.8502,25400.0
2012-08-21 12:00:00,34.23,34.31,34.22,34.29,44000.0,22.8569,22.9103,22.8502,22.897,44000.0
2012-08-21 12:10:00,34.3,34.3,34.22,34.24,46600.0,22.9037,22.9037,22.8502,22.8636,46600.0
2012-08-21 12:20:00,34.24,34.26,34.24,34.25,15800.0,22.8636,22.877,22.8636,22.8703,15800.0
2012-08-21 12:30:00,34.24,34.26,34.16,34.2,57400.0,22.8636,22.877,22.8102,22.8369,57400.0
2012-08-21 12:40:00,34.2,34.23,34.2,34.23,15600.0,22.8369,22.8569,22.8369,22.8569,15600.0
2012-08-21 12:50:00,34.22,34.24,34.19,34.2,22400.0,22.8502,22.8636,22.8302,22.8369,22400.0
2012-08-21 13:00:00,34.21,34.24,34.2,34.24,14800.0,22.8436,22.8636,22.8369,22.8636,14800.0
2012-08-21 13:10:00,34.24,34.24,34.18,34.18,24200.0,22.8636,22.8636,22.8235,22.8235,24200.0
2012-08-21 13:20:00,34.18,34.19,34.13,34.16,27600.0,22.8235,22.8302,22.7901,22.8102,27600.0
2012-08-21 13:30:00,34.16,34.19,34.15,34.18,10000.0,22.8102,22.8302,22.8035,22.8235,10000.0
2012-08-21 13:40:00,34.18,34.18,34.17,34.17,31000.0,22.8235,22.8235,22.8169,22.8169,31000.0
2012-08-21 13:50:00,34.17,34.17,34.11,34.11,45000.0,22.8169,22.8169,22.7768,22.7768,45000.0
2012-08-21 14:00:00,34.11,34.14,34.1,34.13,24000.0,22.7768,22.7968,22.7701,22.7901,24000.0
2012-08-21 14:10:00,34.12,34.15,34.12,34.12,22200.0,22.7835,22.8035,22.7835,22.7835,22200.0
2012-08-21 14:20:00,34.12,34.13,34.06,34.07,23400.0,22.7835,22.7901,22.7434,22.7501,23400.0
2012-08-21 14:30:00,34.07,34.07,34.02,34.05,38200.0,22.7501,22.7501,22.7167,22.7367,38200.0
2012-08-21 14:40:00,34.06,34.1,34.05,34.1,24200.0,22.7434,22.7701,22.7367,22.7701,24200.0
2012-08-21 14:50:00,34.09,34.09,34.05,34.05,43000.0,22.7634,22.7634,22.7367,22.7367,43000.0
2012-08-21 15:00:00,34.05,34.09,34.01,34.01,68200.0,22.7367,22.7634,22.71,22.71,68200.0
2012-08-21 15:10:00,34.01,34.02,33.93,33.95,76600.0,22.71,22.7167,22.6566,22.67,76600.0
2012-08-21 15:20:00,33.95,33.98,33.95,33.96,62000.0,22.67,22.69,22.67,22.6766,62000.0
2012-08-21 15:30:00,33.96,33.97,33.9,33.9,199200.0,22.6766,22.6833,22.6366,22.6366,199200.0
2012-08-21 15:40:00,33.89,33.92,33.84,33.85,163800.0,22.6299,22.6499,22.5965,22.6032,163800.0
2012-08-21 15:50:00,33.84,33.87,33.84,33.87,216400.0,22.5965,22.6165,22.5965,22.6165,216400.0
2012-08-22 09:30:00,33.87,33.92,33.79,33.82,66000.0,22.6165,22.6499,22.5631,22.5831,66000.0
2012-08-22 09:40:00,33.84,33.94,33.82,33.88,30000.0,22.5965,22.6633,22.5831,22.6232,30000.0
2012-08-22 09:50:00,33.85,33.9,33.78,33.87,35800.0,22.6032,22.6366,22.5564,22.6165,35800.0
2012-08-22 10:00:00,33.85,33.9,33.83,33.9,75400.0,22.6032,22.6366,22.5898,22.6366,75400.0
2012-08-22 10:10:00,33.89,33.94,33.85,33.92,18800.0,22.6299,22.6633,22.6032,22.6499,18800.0
2012-08-22 10:20:00,33.92,33.94,33.88,33.89,16800.0,22.6499,22.6633,22.6232,22.6299,16800.0
2012-08-22 10:30:00,33.88,33.91,33.85,33.86,15400.0,22.6232,22.6432,22.6032,22.6099,15400.0
2012-08-22 10:40:00,33.86,33.9,33.85,33.88,17200.0,22.6099,22.6366,22.6032,22.6232,17200.0
2012-08-22 10:50:00,33.88,33.92,33.86,33.9,28600.0,22.6232,22.6499,22.6099,22.6366,28600.0
2012-08-22 11:00:00,33.89,33.91,33.85,33.89,24200.0,22.6299,22.6432,22.6032,22.6299,24200.0
2012-08-22 11:10:00,33.88,33.95,33.88,33.94,32200.0,22.6232,22.67,22.6232,22.6633,32200.0
2012-08-22 11:20:00,33.94,33.94,33.9,33.92,14400.0,22.6633,22.6633,22.6366,22.6499,14400.0
2012-08-22 11:30:00,33.93,33.93,33.88,33.9,10200.0,22.6566,22.6566,22.6232,22.6366,10200.0
2012-08-22 11:40:00,33.91,33.92,33.9,33.91,14800.0,22.6432,22.6499,22.6366,22.6432,14800.0
2012-08-22 11:50:00,33.92,33.92,33.9,33.91,17400.0,22.6499,22.6499,22.6366,22.6432,17400.0
2012-08-22 12:00:00,33.91,33.92,33.89,33.89,14200.0,22.6432,22.6499,22.6299,22.6299,14200.0
2012-08-22 12:10:00,33.9,33.9,33.85,33.89,18400.0,22.6366,22.6366,22.6032,22.6299,18400.0
2012-08-22 12:20:00,33.89,33.92,33.88,33.88,23800.0,22.6299,22.6499,22.6232,22.6232,23800.0
2012-08-22 12:30:00,33.87,33.88,33.82,33.87,41400.0,22.6165,22.6232,22.5831,22.6165,41400.0
2012-08-22 12:40:00,33.87,33.88,33.84,33.85,24800.0,22.6165,22.6232,22.5965,22.6032,24800.0
2012-08-22 12:50:00,33.85,33.91,33.84,33.88,44200.0,22.6032,22.6432,22.5965,22.6232,44200.0
2012-08-22 13:00:00,33.88,33.88,33.84,33.85,18600.0,22.6232,22.6232,22.5965,22.6032,18600.0
2012-08-22 13:10:00,33.86,33.87,33.84,33.85,12800.0,22.6099,22.6165,22.5965,22.6032,12800.0
2012-08-22 13:20:00,33.87,33.87,33.83,33.83,17000.0,22.6165,22.6165,22.5898,22.5898,17000.0
2012-08-22 13:30:00,33.83,33.85,33.83,33.85,12000.0,22.5898,22.6032,22.5898,22.6032,12000.0
2012-08-22 13:40:00,33.85,33.88,33.85,33.87,12600.0,22.6032,22.6232,22.6032,22.6165,12600.0
2012-08-22 13:50:00,33.86,33.87,33.84,33.85,11000.0,22.6099,22.6165,22.5965,22.6032,11000.0
2012-08-22 14:00:00,33.85,33.88,33.84,33.85,43600.0,22.6032,22.6232,22.5965,22.6032,43600.0
2012-08-22 14:10:00,33.85,33.88,33.85,33.85,24200.0,22.6032,22.6232,22.6032,22.6032,24200.0
2012-08-22 14:20:00,33.86,33.88,33.83,33.88,27400.0,22.6099,22.6232,22.5898,22.6232,27400.0
2012-08-22 14:30:00,33.88,33.92,33.88,33.91,43800.0,22.6232,22.6499,22.6232,22.6432,43800.0
2012-08-22 14:40:00,33.91,33.93,33.91,33.91,17000.0,22.6432,22.6566,22.6432,22.6432,17000.0
2012-08-22 14:50:00,33.91,33.93,33.91,33.92,25000.0,22.6432,22.6566,22.6432,22.6499,25000.0
2012-08-22 15:00:00,33.91,33.93,33.9,33.92,34800.0,22.6432,22.6566,22.6366,22.6499,34800.0
2012-08-22 15:10:00,33.91,33.93,33.91,33.92,54800.0,22.6432,22.6566,22.6432,22.6499,54800.0
2012-08-22 15:20:00,33.91,33.93,33.91,33.92,55800.0,22.6432,22.6566,22.6432,22.6499,55800.0
2012-08-22 15:30:00,33.92,33.93,33.88,33.9,53800.0,22.6499,22.6566,22.6232,22.6366,53800.0
2012-08-22 15:40:00,33.91,33.91,33.88,33.88,107400.0,22.6432,22.6432,22.6232,22.6232,107400.0
2012-08-22 15:50:00,33.88,33.9,33.88,33.88,149400.0,22.6232,22.6366,22.6232,22.6232,149400.0
2012-08-23 09:30:00,33.85,33.87,33.77,33.77,25800.0,22.6032,22.6165,22.5498,22.5498,25800.0
2012-08-23 09:40:00,33.76,33.8,33.69,33.74,29400.0,22.5431,22.5698,22.4963,22.5297,29400.0
2012-08-23 09:50:00,33.74,33.74,33.66,33.71,22200.0,22.5297,22.5297,22.4763,22.5097,22200.0
2012-08-23 10:00:00,33.72,33.77,33.71,33.71,15800.0,22.5164,22.5498,22.5097,22.5097,15800.0
2012-08-23 10:10:00,33.73,33.73,33.63,33.63,24000.0,22.5231,22.5231,22.4563,22.4563,24000.0
2012-08-23 10:20:00,33.64,33.67,33.6,33.65,21200.0,22.463,22.483,22.4362,22.4696,21200.0
2012-08-23 10:30:00,33.65,33.76,33.64,33.73,26800.0,22.4696,22.5431,22.463,22.5231,26800.0
2012-08-23 10:40:00,33.74,33.74,33.67,33.69,21000.0,22.5297,22.5297,22.483,22.4963,21000.0
2012-08-23 10:50:00,33.69,33.7,33.67,33.69,5600.0,22.4963,22.503,22.483,22.4963,5600.0
2012-08-23 11:00:00,33.67,33.69,33.63,33.65,15800.0,22.483,22.4963,22.4563,22.4696,15800.0
2012-08-23 11:10:00,33.65,33.65,33.58,33.6,27600.0,22.4696,22.4696,22.4229,22.4362,27600.0
2012-08-23 11:20:00,33.6,33.63,33.58,33.62,14000.0,22.4362,22.4563,22.4229,22.4496,14000.0
2012-08-23 11:30:00,33.61,33.63,33.6,33.6,21600.0,22.4429,22.4563,22.4362,22.4362,21600.0
2012-08-23 11:40:00,33.61,33.66,33.6,33.65,18000.0,22.4429,22.4763,22.4362,22.4696,18000.0
2012-08-23 11:50:00,33.65,33.66,33.61,33.63,11000.0,22.4696,22.4763,22.4429,22.4563,11000.0
2012-08-23 12:00:00,33.63,33.63,33.6,33.6,19800.0,22.4563,22.4563,22.4362,22.4362,19800.0
2012-08-23 12:10:00,33.6,33.62,33.59,33.62,25400.0,22.4362,22.4496,22.4296,22.4496,25400.0
2012-08-23 12:20:00,33.61,33.62,33.56,33.56,19400.0,22.4429,22.4496,22.4095,22.4095,19400.0
2012-08-23 12:30:00,33.57,33.59,33.56,33.56,9200.0,22.4162,22.4296,22.4095,22.4095,9200.0
2012-08-23 12:40:00,33.57,33.58,33.55,33.55,15200.0,22.4162,22.4229,22.4029,22.4029,15200.0
2012-08-23 12:50:00,33.55,33.56,33.52,33.55,44400.0,22.4029,22.4095,22.3828,22.4029,44400.0
2012-08-23 13:00:00,33.55,33.55,33.5,33.52,31800.0,22.4029,22.4029,22.3695,22.3828,31800.0
2012-08-23 13:10:00,33.52,33.52,33.46,33.47,21200.0,22.3828,22.3828,22.3428,22.3494,21200.0
2012-08-23 13:20:00,33.47,33.47,33.44,33.45,36200.0,22.3494,22.3494,22.3294,22.3361,36200.0
2012-08-23 13:30:00,33.45,33.46,33.42,33.43,20800.0,22.3361,22.3428,22.316,22.3227,20800.0
2012-08-23 13:40:00,33.44,33.46,33.44,33.46,10800.0,22.3294,22.3428,22.3294,22.3428,10800.0
2012-08-23 13:50:00,33.46,33.47,33.44,33.46,35000.0,22.3428,22.3494,22.3294,22.3428,35000.0
2012-08-23 14:00:00,33.47,33.51,33.47,33.49,25600.0,22.3494,22.3761,22.3494,22.3628,25600.0
2012-08-23 14:10:00,33.49,33.51,33.49,33.49,50400.0,22.3628,22.3761,22.3628,22.3628,50400.0
2012-08-23 14:20:00,33.49,33.51,33.49,33.5,30800.0,22.3628,22.3761,22.3628,22.3695,30800.0
2012-08-23 14:30:00,33.5,33.52,33.5,33.52,24000.0,22.3695,22.3828,22.3695,22.3828,24000.0
2012-08-23 14:40:00,33.52,33.53,33.51,33.52,22200.0,22.3828,22.3895,22.3761,22.3828,22200.0
2012-08-23 14:50:00,33.52,33.52,33.5,33.51,19800.0,22.3828,22.3828,22.3695,22.3761,19800.0
2012-08-23 15:00:00,33.52,33.52,33.49,33.5,35200.0,22.3828,22.3828,22.3628,22.3695,35200.0
2012-08-23 15:10:00,33.5,33.51,33.48,33.49,18600.0,22.3695,22.3761,22.3561,22.3628,18600.0
2012-08-23 15:20:00,33.5,33.51,33.48,33.49,34800.0,22.3695,22.3761,22.3561,22.3628,34800.0
2012-08-23 15:30:00,33.5,33.5,33.47,33.49,38800.0,22.3695,22.3695,22.3494,22.3628,38800.0
2012-08-23 15:40:00,33.49,33.51,33.48,33.48,97800.0,22.3628,22.3761,22.3561,22.3561,97800.0
2012-08-23 15:50:00,33.48,33.51,33.46,33.48,117400.0,22.3561,22.3761,22.3428,22.3561,117400.0
2012-08-24 09:30:00,33.37,33.48,33.34,33.4,29600.0,22.2827,22.3561,22.2626,22.3027,29600.0
2012-08-24 09:40:00,33.4,33.49,33.35,33.44,16400.0,22.3027,22.3628,22.2693,22.3294,16400.0
2012-08-24 09:50:00,33.44,33.48,33.4,33.45,21800.0,22.3294,22.3561,22.3027,22.3361,21800.0
2012-08-24 10:00:00,33.45,33.47,33.4,33.46,20000.0,22.3361,22.3494,22.3027,22.3428,20000.0
2012-08-24 10:10:00,33.46,33.51,33.44,33.49,14200.0,22.3428,22.3761,22.3294,22.3628,14200.0
2012-08-24 10:20:00,33.49,33.51,33.46,33.47,18600.0,22.3628,22.3761,22.3428,22.3494,18600.0
2012-08-24 10:30:00,33.46,33.52,33.46,33.49,24400.0,22.3428,22.3828,22.3428,22.3628,24400.0
2012-08-24 10:40:00,33.49,33.51,33.45,33.48,31400.0,22.3628,22.3761,22.3361,22.3561,31400.0
2012-08-24 10:50:00,33.48,33.52,33.48,33.49,27600.0,22.3561,22.3828,22.3561,22.3628,27600.0
2012-08-24 11:00:00,33.49,33.54,33.49,33.54,33200.0,22.3628,22.3962,22.3628,22.3962,33200.0
2012-08-24 11:10:00,33.54,33.6,33.51,33.56,27600.0,22.3962,22.4362,22.3761,22.4095,27600.0
2012-08-24 11:20:00,33.56,33.57,33.54,33.56,16600.0,22.4095,22.4162,22.3962,22.4095,16600.0
2012-08-24 11:30:00,33.56,33.57,33.52,33.56,34200.0,22.4095,22.4162,22.3828,22.4095,34200.0
2012-08-24 11:40:00,33.57,33.63,33.55,33.63,12600.0,22.4162,22.4563,22.4029,22.4563,12600.0
2012-08-24 11:50:00,33.62,33.63,33.57,33.57,23400.0,22.4496,22.4563,22.4162,22.4162,23400.0
2012-08-24 12:00:00,33.58,33.58,33.51,33.51,24600.0,22.4229,22.4229,22.3761,22.3761,24600.0
2012-08-24 12:10:00,33.51,33.54,33.49,33.49,26800.0,22.3761,22.3962,22.3628,22.3628,26800.0
2012-08-24 12:20:00,33.49,33.52,33.49,33.51,26600.0,22.3628,22.3828,22.3628,22.3761,26600.0
2012-08-24 12:30:00,33.5,33.52,33.5,33.52,17000.0,22.3695,22.3828,22.3695,22.3828,17000.0
2012-08-24 12:40:00,33.52,33.53,33.49,33.52,32400.0,22.3828,22.3895,22.3628,22.3828,32400.0
2012-08-24 12:50:00,33.53,33.54,33.51,33.52,6400.0,22.3895,22.3962,22.3761,22.3828,6400.0
2012-08-24 13:00:00,33.52,33.53,33.5,33.52,17000.0,22.3828,22.3895,22.3695,22.3828,17000.0
2012-08-24 13:10:00,33.52,33.52,33.49,33.49,11200.0,22.3828,22.3828,22.3628,22.3628,11200.0
2012-08-24 13:20:00,33.49,33.49,33.46,33.46,14200.0,22.3628,22.3628,22.3428,22.3428,14200.0
2012-08-24 13:30:00,33.46,33.49,33.46,33.48,24800.0,22.3428,22.3628,22.3428,22.3561,24800.0
2012-08-24 13:40:00,33.48,33.52,33.48,33.49,34200.0,22.3561,22.3828,22.3561,22.3628,34200.0
2012-08-24 13:50:00,33.49,33.54,33.49,33.51,61800.0,22.3628,22.3962,22.3628,22.3761,61800.0
2012-08-24 14:00:00,33.51,33.54,33.51,33.54,14600.0,22.3761,22.3962,22.3761,22.3962,14600.0
2012-08-24 14:10:00,33.54,33.58,33.54,33.57,29800.0,22.3962,22.4229,22.3962,22.4162,29800.0
2012-08-24 14:20:00,33.56,33.58,33.56,33.56,16800.0,22.4095,22.4229,22.4095,22.4095,16800.0
2012-08-24 14:30:00,33.56,33.56,33.51,33.51,19000.0,22.4095,22.4095,22.3761,22.3761,19000.0
2012-08-24 14:40:00,33.52,33.53,33.51,33.51,25600.0,22.3828,22.3895,22.3761,22.3761,25600.0
2012-08-24 14:50:00,33.51,33.52,33.49,33.52,25600.0,22.3761,22.3828,22.3628,22.3828,25600.0
2012-08-24 15:00:00,33.52,33.54,33.51,33.52,24000.0,22.3828,22.3962,22.3761,22.3828,24000.0
2012-08-24 15:10:00,33.52,33.54,33.52,33.52,39600.0,22.3828,22.3962,22.3828,22.3828,39600.0
2012-08-24 15:20:00,33.52,33.53,33.52,33.53,54000.0,22.3828,22.3895,22.3828,22.3895,54000.0
2012-08-24 15:30:00,33.53,33.58,33.52,33.58,38000.0,22.3895,22.4229,22.3828,22.4229,38000.0
2012-08-24 15:40:00,33.59,33.67,33.57,33.66,83400.0,22.4296,22.483,22.4162,22.4763,83400.0
2012-08-24 15:50:00,33.66,33.66,33.59,33.6,119600.0,22.4763,22.4763,22.4296,22.4362,119600.0
2012-08-27 09:30:00,33.6,33.63,33.51,33.6,112400.0,22.4362,22.4563,22.3761,22.4362,112400.0
2012-08-27 09:40:00,33.6,33.67,33.6,33.67,30600.0,22.4362,22.483,22.4362,22.483,30600.0
2012-08-27 09:50:00,33.68,33.69,33.6,33.63,30000.0,22.4897,22.4963,22.4362,22.4563,30000.0
2012-08-27 10:00:00,33.63,33.63,33.6,33.61,35400.0,22.4563,22.4563,22.4362,22.4429,35400.0
2012-08-27 10:10:00,33.61,33.63,33.6,33.62,29600.0,22.4429,22.4563,22.4362,22.4496,29600.0
2012-08-27 10:20:00,33.61,33.61,33.58,33.6,21600.0,22.4429,22.4429,22.4229,22.4362,21600.0
2012-08-27 10:30:00,33.6,33.62,33.58,33.6,14800.0,22.4362,22.4496,22.4229,22.4362,14800.0
2012-08-27 10:40:00,33.6,33.68,33.6,33.65,16400.0,22.4362,22.4897,22.4362,22.4696,16400.0
2012-08-27 10:50:00,33.63,33.66,33.6,33.61,13800.0,22.4563,22.4763,22.4362,22.4429,13800.0
2012-08-27 11:00:00,33.6,33.63,33.59,33.62,42000.0,22.4362,22.4563,22.4296,22.4496,42000.0
2012-08-27 11:10:00,33.62,33.65,33.61,33.63,32000.0,22.4496,22.4696,22.4429,22.4563,32000.0
2012-08-27 11:20:00,33.62,33.63,33.6,33.62,44000.0,22.4496,22.4563,22.4362,22.4496,44000.0
2012-08-27 11:30:00,33.62,33.65,33.6,33.64,22000.0,22.4496,22.4696,22.4362,22.463,22000.0
2012-08-27 11:40:00,33.65,33.65,33.61,33.63,13200.0,22.4696,22.4696,22.4429,22.4563,13200.0
2012-08-27 11:50:00,33.63,33.64,33.62,33.63,25200.0,22.4563,22.463,22.4496,22.4563,25200.0
2012-08-27 12:00:00,33.64,33.66,33.63,33.65,7000.0,22.463,22.4763,22.4563,22.4696,7000.0
2012-08-27 12:10:00,33.65,33.66,33.63,33.65,60400.0,22.4696,22.4763,22.4563,22.4696,60400.0
2012-08-27 12:20:00,33.63,33.66,33.63,33.65,18800.0,22.4563,22.4763,22.4563,22.4696,18800.0
2012-08-27 12:30:00,33.64,33.65,33.6,33.62,67800.0,22.463,22.4696,22.4362,22.4496,67800.0
2012-08-27 12:40:00,33.62,33.66,33.62,33.63,21400.0,22.4496,22.4763,22.4496,22.4563,21400.0
2012-08-27 12:50:00,33.64,33.64,33.62,33.63,7400.0,22.463,22.463,22.4496,22.4563,7400.0
2012-08-27 13:00:00,33.63,33.63,33.63,33.63,14400.0,22.4563,22.4563,22.4563,22.4563,14400.0
2012-08-27 13:10:00,33.63,33.63,33.62,33.63,21800.0,22.4563,22.4563,22.4496,22.4563,21800.0
2012-08-27 13:20:00,33.63,33.65,33.63,33.65,13800.0,22.4563,22.4696,22.4563,22.4696,13800.0
2012-08-27 13:30:00,33.64,33.65,33.63,33.63,15200.0,22.463,22.4696,22.4563,22.4563,15200.0
2012-08-27 13:40:00,33.63,33.65,33.61,33.61,27000.0,22.4563,22.4696,22.4429,22.4429,27000.0
2012-08-27 13:50:00,33.62,33.64,33.6,33.62,24800.0,22.4496,22.463,22.4362,22.4496,24800.0
2012-08-27 14:00:00,33.63,33.63,33.61,33.62,39600.0,22.4563,22.4563,22.4429,22.4496,39600.0
2012-08-27 14:10:00,33.62,33.63,33.6,33.62,23800.0,22.4496,22.4563,22.4362,22.4496,23800.0
2012-08-27 14:20:00,33.62,33.64,33.61,33.63,66000.0,22.4496,22.463,22.4429,22.4563,66000.0
2012-08-27 14:30:00,33.63,33.65,33.63,33.63,19200.0,22.4563,22.4696,22.4563,22.4563,19200.0
2012-08-27 14:40:00,33.63,33.63,33.62,33.63,20200.0,22.4563,22.4563,22.4496,22.4563,20200.0
2012-08-27 14:50:00,33.63,33.66,33.62,33.66,27200.0,22.4563,22.4763,22.4496,22.4763,27200.0
2012-08-27 15:00:00,33.65,33.65,33.63,33.63,22200.0,22.4696,22.4696,22.4563,22.4563,22200.0
2012-08-27 15:10:00,33.63,33.64,33.63,33.64,11600.0,22.4563,22.463,22.4563,22.463,11600.0
2012-08-27 15:20:00,33.63,33.64,33.62,33.63,36400.0,22.4563,22.463,22.4496,22.4563,36400.0
2012-08-27 15:30:00,33.63,33.64,33.6,33.6,66000.0,22.4563,22.463,22.4362,22.4362,66000.0
2012-08-27 15:40:00,33.6,33.62,33.56,33.58,170800.0,22.4362,22.4496,22.4095,22.4229,170800.0
2012-08-27 15:50:00,33.59,33.62,33.58,33.62,110000.0,22.4296,22.4496,22.4229,22.4496,110000.0
2012-08-28 09:30:00,33.54,33.6,33.53,33.54,32200.0,22.3962,22.4362,22.3895,22.3962,32200.0
2012-08-28 09:40:00,33.56,33.56,33.48,33.53,27000.0,22.4095,22.4095,22.3561,22.3895,27000.0
2012-08-28 09:50:00,33.54,33.55,33.43,33.46,17600.0,22.3962,22.4029,22.3227,22.3428,17600.0
2012-08-28 10:00:00,33.44,33.48,33.4,33.45,24600.0,22.3294,22.3561,22.3027,22.3361,24600.0
2012-08-28 10:10:00,33.44,33.5,33.43,33.47,34800.0,22.3294,22.3695,22.3227,22.3494,34800.0
2012-08-28 10:20:00,33.48,33.58,33.48,33.53,33200.0,22.3561,22.4229,22.3561,22.3895,33200.0
2012-08-28 10:30:00,33.54,33.56,33.49,33.5,21200.0,22.3962,22.4095,22.3628,22.3695,21200.0
2012-08-28 10:40:00,33.5,33.55,33.49,33.55,47600.0,22.3695,22.4029,22.3628,22.4029,47600.0
2012-08-28 10:50:00,33.55,33.57,33.51,33.51,23000.0,22.4029,22.4162,22.3761,22.3761,23000.0
2012-08-28 11:00:00,33.52,33.52,33.49,33.5,16000.0,22.3828,22.3828,22.3628,22.3695,16000.0
2012-08-28 11:10:00,33.49,33.52,33.49,33.52,12600.0,22.3628,22.3828,22.3628,22.3828,12600.0
2012-08-28 11:20:00,33.52,33.52,33.49,33.51,35000.0,22.3828,22.3828,22.3628,22.3761,35000.0
2012-08-28 11:30:00,33.51,33.55,33.5,33.55,16400.0,22.3761,22.4029,22.3695,22.4029,16400.0
2012-08-28 11:40:00,33.55,33.56,33.49,33.5,43000.0,22.4029,22.4095,22.3628,22.3695,43000.0
2012-08-28 11:50:00,33.5,33.5,33.47,33.48,13400.0,22.3695,22.3695,22.3494,22.3561,13400.0
2012-08-28 12:00:00,33.48,33.5,33.48,33.49,23000.0,22.3561,22.3695,22.3561,22.3628,23000.0
2012-08-28 12:10:00,33.49,33.49,33.48,33.49,17000.0,22.3628,22.3628,22.3561,22.3628,17000.0
2012-08-28 12:20:00,33.49,33.49,33.49,33.49,22600.0,22.3628,22.3628,22.3628,22.3628,22600.0
2012-08-28 12:30:00,33.49,33.49,33.45,33.46,33400.0,22.3628,22.3628,22.3361,22.3428,33400.0
2012-08-28 12:40:00,33.47,33.48,33.45,33.46,24400.0,22.3494,22.3561,22.3361,22.3428,24400.0
2012-08-28 12:50:00,33.46,33.48,33.42,33.43,108200.0,22.3428,22.3561,22.316,22.3227,108200.0
2012-08-28 13:00:00,33.44,33.45,33.38,33.4,26800.0,22.3294,22.3361,22.2893,22.3027,26800.0
2012-08-28 13:10:00,33.4,33.41,33.39,33.39,10600.0,22.3027,22.3094,22.296,22.296,10600.0
2012-08-28 13:20:00,33.39,33.41,33.38,33.38,25600.0,22.296,22.3094,22.2893,22.2893,25600.0
2012-08-28 13:30:00,33.38,33.38,33.36,33.37,24600.0,22.2893,22.2893,22.276,22.2827,24600.0
2012-08-28 13:40:00,33.37,33.38,33.35,33.38,24600.0,22.2827,22.2893,22.2693,22.2893,24600.0
2012-08-28 13:50:00,33.38,33.38,33.35,33.35,29200.0,22.2893,22.2893,22.2693,22.2693,29200.0
2012-08-28 14:00:00,33.35,33.38,33.35,33.36,33200.0,22.2693,22.2893,22.2693,22.276,33200.0
2012-08-28 14:10:00,33.36,33.37,33.35,33.35,30400.0,22.276,22.2827,22.2693,22.2693,30400.0
2012-08-28 14:20:00,33.35,33.37,33.35,33.36,66000.0,22.2693,22.2827,22.2693,22.276,66000.0
2012-08-28 14:30:00,33.37,33.4,33.36,33.37,34800.0,22.2827,22.3027,22.276,22.2827,34800.0
2012-08-28 14:40:00,33.37,33.38,33.37,33.37,29600.0,22.2827,22.2893,22.2827,22.2827,29600.0
2012-08-28 14:50:00,33.37,33.37,33.33,33.33,68200.0,22.2827,22.2827,22.256,22.256,68200.0
2012-08-28 15:00:00,33.33,33.38,33.33,33.38,54000.0,22.256,22.2893,22.256,22.2893,54000.0
2012-08-28 15:10:00,33.38,33.43,33.37,33.38,78400.0,22.2893,22.3227,22.2827,22.2893,78400.0
2012-08-28 15:20:00,33.39,33.42,33.38,33.41,81400.0,22.296,22.316,22.2893,22.3094,81400.0
2012-08-28 15:30:00,33.42,33.43,33.41,33.42,180400.0,22.316,22.3227,22.3094,22.316,180400.0
2012-08-28 15:40:00,33.43,33.43,33.39,33.39,110600.0,22.3227,22.3227,22.296,22.296,110600.0
2012-08-28 15:50:00,33.4,33.41,33.35,33.37,276400.0,22.3027,22.3094,22.2693,22.2827,276400.0
2012-08-29 09:30:00,33.39,33.45,33.25,33.27,71200.0,22.296,22.3361,22.2025,22.2159,71200.0
2012-08-29 09:40:00,33.26,33.34,33.22,33.34,50000.0,22.2092,22.2626,22.1825,22.2626,50000.0
2012-08-29 09:50:00,33.35,33.41,33.31,33.32,39000.0,22.2693,22.3094,22.2426,22.2493,39000.0
2012-08-29 10:00:00,33.33,33.35,33.29,33.35,34200.0,22.256,22.2693,22.2292,22.2693,34200.0
2012-08-29 10:10:00,33.36,33.37,33.3,33.35,27000.0,22.276,22.2827,22.2359,22.2693,27000.0
2012-08-29 10:20:00,33.35,33.38,33.35,33.35,22600.0,22.2693,22.2893,22.2693,22.2693,22600.0
2012-08-29 10:30:00,33.35,33.42,33.35,33.4,131400.0,22.2693,22.316,22.2693,22.3027,131400.0
2012-08-29 10:40:00,33.41,33.43,33.4,33.42,19800.0,22.3094,22.3227,22.3027,22.316,19800.0
2012-08-29 10:50:00,33.42,33.43,33.35,33.35,32200.0,22.316,22.3227,22.2693,22.2693,32200.0
2012-08-29 11:00:00,33.35,33.35,33.27,33.28,37800.0,22.2693,22.2693,22.2159,22.2226,37800.0
2012-08-29 11:10:00,33.28,33.3,33.27,33.29,31600.0,22.2226,22.2359,22.2159,22.2292,31600.0
2012-08-29 11:20:00,33.28,33.29,33.23,33.23,37600.0,22.2226,22.2292,22.1892,22.1892,37600.0
2012-08-29 11:30:00,33.24,33.29,33.23,33.27,37000.0,22.1959,22.2292,22.1892,22.2159,37000.0
2012-08-29 11:40:00,33.27,33.32,33.27,33.32,33000.0,22.2159,22.2493,22.2159,22.2493,33000.0
2012-08-29 11:50:00,33.31,33.35,33.3,33.35,30400.0,22.2426,22.2693,22.2359,22.2693,30400.0
2012-08-29 12:00:00,33.35,33.35,33.31,33.31,29800.0,22.2693,22.2693,22.2426,22.2426,29800.0
2012-08-29 12:10:00,33.31,33.34,33.29,33.32,26200.0,22.2426,22.2626,22.2292,22.2493,26200.0
2012-08-29 12:20:00,33.31,33.33,33.3,33.31,22600.0,22.2426,22.256,22.2359,22.2426,22600.0
2012-08-29 12:30:00,33.31,33.33,33.31,33.31,36000.0,22.2426,22.256,22.2426,22.2426,36000.0
2012-08-29 12:40:00,33.31,33.32,33.3,33.31,35000.0,22.2426,22.2493,22.2359,22.2426,35000.0
2012-08-29 12:50:00,33.32,33.32,33.27,33.31,49400.0,22.2493,22.2493,22.2159,22.2426,49400.0
2012-08-29 13:00:00,33.31,33.35,33.31,33.35,27600.0,22.2426,22.2693,22.2426,22.2693,27600.0
2012-08-29 13:10:00,33.35,33.35,33.34,33.35,28600.0,22.2693,22.2693,22.2626,22.2693,28600.0
2012-08-29 13:20:00,33.34,33.37,33.34,33.37,23400.0,22.2626,22.2827,22.2626,22.2827,23400.0
2012-08-29 13:30:00,33.37,33.39,33.36,33.36,46200.0,22.2827,22.296,22.276,22.276,46200.0
2012-08-29 13:40:00,33.35,33.38,33.35,33.36,47200.0,22.2693,22.2893,22.2693,22.276,47200.0
2012-08-29 13:50:00,33.36,33.37,33.35,33.35,22400.0,22.276,22.2827,22.2693,22.2693,22400.0
2012-08-29 14:00:00,33.36,33.38,33.35,33.36,18000.0,22.276,22.2893,22.2693,22.276,18000.0
2012-08-29 14:10:00,33.36,33.38,33.36,33.38,8000.0,22.276,22.2893,22.276,22.2893,8000.0
2012-08-29 14:20:00,33.38,33.38,33.37,33.38,11400.0,22.2893,22.2893,22.2827,22.2893,11400.0
2012-08-29 14:30:00,33.38,33.4,33.38,33.4,14200.0,22.2893,22.3027,22.2893,22.3027,14200.0
2012-08-29 14:40:00,33.4,33.43,33.39,33.39,17800.0,22.3027,22.3227,22.296,22.296,17800.0
2012-08-29 14:50:00,33.38,33.42,33.38,33.41,28800.0,22.2893,22.316,22.2893,22.3094,28800.0
2012-08-29 15:00:00,33.41,33.43,33.41,33.43,30800.0,22.3094,22.3227,22.3094,22.3227,30800.0
2012-08-29 15:10:00,33.43,33.45,33.42,33.43,35000.0,22.3227,22.3361,22.316,22.3227,35000.0
2012-08-29 15:20:00,33.43,33.45,33.43,33.45,29600.0,22.3227,22.3361,22.3227,22.3361,29600.0
2012-08-29 15:30:00,33.45,33.46,33.43,33.44,53000.0,22.3361,22.3428,22.3227,22.3294,53000.0
2012-08-29 15:40:00,33.44,33.45,33.41,33.43,112000.0,22.3294,22.3361,22.3094,22.3227,112000.0
2012-08-29 15:50:00,33.42,33.43,33.38,33.42,159400.0,22.316,22.3227,22.2893,22.316,159400.0
2012-08-30 09:30:00,33.29,33.38,33.16,33.21,28800.0,22.2292,22.2893,22.1424,22.1758,28800.0
2012-08-30 09:40:00,33.23,33.24,33.21,33.24,4800.0,22.1892,22.1959,22.1758,22.1959,4800.0
2012-08-30 09:50:00,33.22,33.24,33.18,33.2,22400.0,22.1825,22.1959,22.1558,22.1691,22400.0
2012-08-30 10:00:00,33.21,33.22,33.15,33.19,33200.0,22.1758,22.1825,22.1358,22.1625,33200.0
2012-08-30 10:10:00,33.2,33.21,33.14,33.14,23400.0,22.1691,22.1758,22.1291,22.1291,23400.0
2012-08-30 10:20:00,33.14,33.16,33.1,33.16,26600.0,22.1291,22.1424,22.1024,22.1424,26600.0
2012-08-30 10:30:00,33.16,33.17,33.14,33.14,16000.0,22.1424,22.1491,22.1291,22.1291,16000.0
2012-08-30 10:40:00,33.15,33.19,33.14,33.19,23800.0,22.1358,22.1625,22.1291,22.1625,23800.0
2012-08-30 10:50:00,33.19,33.21,33.16,33.21,23600.0,22.1625,22.1758,22.1424,22.1758,23600.0
2012-08-30 11:00:00,33.21,33.26,33.19,33.25,17800.0,22.1758,22.2092,22.1625,22.2025,17800.0
2012-08-30 11:10:00,33.24,33.24,33.2,33.22,32800.0,22.1959,22.1959,22.1691,22.1825,32800.0
2012-08-30 11:20:00,33.21,33.21,33.19,33.2,28400.0,22.1758,22.1758,22.1625,22.1691,28400.0
2012-08-30 11:30:00,33.2,33.2,33.16,33.16,16600.0,22.1691,22.1691,22.1424,22.1424,16600.0
2012-08-30 11:40:00,33.16,33.17,33.15,33.16,18200.0,22.1424,22.1491,22.1358,22.1424,18200.0
2012-08-30 11:50:00,33.16,33.16,33.13,33.15,29200.0,22.1424,22.1424,22.1224,22.1358,29200.0
2012-08-30 12:00:00,33.15,33.16,33.13,33.13,21000.0,22.1358,22.1424,22.1224,22.1224,21000.0
2012-08-30 12:10:00,33.13,33.13,33.12,33.13,12800.0,22.1224,22.1224,22.1157,22.1224,12800.0
2012-08-30 12:20:00,33.12,33.13,33.1,33.12,27400.0,22.1157,22.1224,22.1024,22.1157,27400.0
2012-08-30 12:30:00,33.12,33.13,33.12,33.13,25600.0,22.1157,22.1224,22.1157,22.1224,25600.0
2012-08-30 12:40:00,33.12,33.13,33.12,33.13,20600.0,22.1157,22.1224,22.1157,22.1224,20600.0
2012-08-30 12:50:00,33.13,33.13,33.13,33.13,29200.0,22.1224,22.1224,22.1224,22.1224,29200.0
2012-08-30 13:00:00,33.13,33.13,33.12,33.13,31800.0,22.1224,22.1224,22.1157,22.1224,31800.0
2012-08-30 13:10:00,33.13,33.13,33.12,33.13,21000.0,22.1224,22.1224,22.1157,22.1224,21000.0
2012-08-30 13:20:00,33.13,33.15,33.12,33.13,30000.0,22.1224,22.1358,22.1157,22.1224,30000.0
2012-08-30 13:30:00,33.13,33.13,33.12,33.12,19200.0,22.1224,22.1224,22.1157,22.1157,19200.0
2012-08-30 13:40:00,33.12,33.13,33.12,33.13,24000.0,22.1157,22.1224,22.1157,22.1224,24000.0
2012-08-30 13:50:00,33.12,33.13,33.09,33.13,45400.0,22.1157,22.1224,22.0957,22.1224,45400.0
2012-08-30 14:00:00,33.13,33.13,33.12,33.13,26800.0,22.1224,22.1224,22.1157,22.1224,26800.0
2012-08-30 14:10:00,33.13,33.13,33.12,33.13,40400.0,22.1224,22.1224,22.1157,22.1224,40400.0
2012-08-30 14:20:00,33.13,33.13,33.12,33.13,51200.0,22.1224,22.1224,22.1157,22.1224,51200.0
2012-08-30 14:30:00,33.13,33.13,33.13,33.13,55800.0,22.1224,22.1224,22.1224,22.1224,55800.0
2012-08-30 14:40:00,33.13,33.15,33.13,33.13,42800.0,22.1224,22.1358,22.1224,22.1224,42800.0
2012-08-30 14:50:00,33.13,33.15,33.13,33.15,54600.0,22.1224,22.1358,22.1224,22.1358,54600.0
2012-08-30 15:00:00,33.15,33.16,33.15,33.16,55000.0,22.1358,22.1424,22.1358,22.1424,55000.0
2012-08-30 15:10:00,33.16,33.18,33.16,33.18,54800.0,22.1424,22.1558,22.1424,22.1558,54800.0
2012-08-30 15:20:00,33.18,33.2,33.17,33.2,47600.0,22.1558,22.1691,22.1491,22.1691,47600.0
2012-08-30 15:30:00,33.2,33.24,33.19,33.24,66000.0,22.1691,22.1959,22.1625,22.1959,66000.0
2012-08-30 15:40:00,33.24,33.27,33.21,33.23,92600.0,22.1959,22.2159,22.1758,22.1892,92600.0
2012-08-30 15:50:00,33.24,33.24,33.2,33.2,111200.0,22.1959,22.1959,22.1691,22.1691,111200.0
2012-08-31 09:30:00,33.3,33.32,33.16,33.22,58800.0,22.2359,22.2493,22.1424,22.1825,58800.0
2012-08-31 09:40:00,33.23,33.24,33.17,33.22,22600.0,22.1892,22.1959,22.1491,22.1825,22600.0
2012-08-31 09:50:00,33.21,33.23,33.12,33.12,26800.0,22.1758,22.1892,22.1157,22.1157,26800.0
2012-08-31 10:00:00,33.12,33.16,33.08,33.08,67800.0,22.1157,22.1424,22.089,22.089,67800.0
2012-08-31 10:10:00,33.08,33.13,33.07,33.13,36000.0,22.089,22.1224,22.0823,22.1224,36000.0
2012-08-31 10:20:00,33.12,33.15,33.1,33.1,21000.0,22.1157,22.1358,22.1024,22.1024,21000.0
2012-08-31 10:30:00,33.1,33.1,33.04,33.05,33600.0,22.1024,22.1024,22.0623,22.069,33600.0
2012-08-31 10:40:00,33.05,33.07,33.02,33.02,25400.0,22.069,22.0823,22.049,22.049,25400.0
2012-08-31 10:50:00,33.02,33.1,33.02,33.07,27400.0,22.049,22.1024,22.049,22.0823,27400.0
2012-08-31 11:00:00,33.08,33.1,33.05,33.08,19000.0,22.089,22.1024,22.069,22.089,19000.0
2012-08-31 11:10:00,33.08,33.1,33.06,33.1,18800.0,22.089,22.1024,22.0757,22.1024,18800.0
2012-08-31 11:20:00,33.1,33.1,33.06,33.06,12800.0,22.1024,22.1024,22.0757,22.0757,12800.0
2012-08-31 11:30:00,33.06,33.1,33.06,33.1,39000.0,22.0757,22.1024,22.0757,22.1024,39000.0
2012-08-31 11:40:00,33.1,33.12,33.1,33.1,11600.0,22.1024,22.1157,22.1024,22.1024,11600.0
2012-08-31 11:50:00,33.1,33.13,33.09,33.13,35200.0,22.1024,22.1224,22.0957,22.1224,35200.0
2012-08-31 12:00:00,33.13,33.15,33.1,33.1,38400.0,22.1224,22.1358,22.1024,22.1024,38400.0
2012-08-31 12:10:00,33.1,33.11,33.05,33.06,79400.0,22.1024,22.109,22.069,22.0757,79400.0
2012-08-31 12:20:00,33.06,33.06,33.02,33.04,32200.0,22.0757,22.0757,22.049,22.0623,32200.0
2012-08-31 12:30:00,33.04,33.07,33.02,33.06,34200.0,22.0623,22.0823,22.049,22.0757,34200.0
2012-08-31 12:40:00,33.06,33.07,33.06,33.06,11000.0,22.0757,22.0823,22.0757,22.0757,11000.0
2012-08-31 12:50:00,33.06,33.07,33.04,33.06,23800.0,22.0757,22.0823,22.0623,22.0757,23800.0
2012-08-31 13:00:00,33.06,33.07,33.05,33.05,22000.0,22.0757,22.0823,22.069,22.069,22000.0
2012-08-31 13:10:00,33.05,33.07,33.01,33.06,54800.0,22.069,22.0823,22.0423,22.0757,54800.0
2012-08-31 13:20:00,33.06,33.08,33.05,33.05,20200.0,22.0757,22.089,22.069,22.069,20200.0
2012-08-31 13:30:00,33.05,33.08,33.05,33.07,18800.0,22.069,22.089,22.069,22.0823,18800.0
2012-08-31 13:40:00,33.07,33.08,33.06,33.08,10400.0,22.0823,22.089,22.0757,22.089,10400.0
2012-08-31 13:50:00,33.08,33.1,33.07,33.08,13400.0,22.089,22.1024,22.0823,22.089,13400.0
2012-08-31 14:00:00,33.07,33.09,33.07,33.09,14600.0,22.0823,22.0957,22.0823,22.0957,14600.0
2012-08-31 14:10:00,33.1,33.11,33.07,33.11,22400.0,22.1024,22.109,22.0823,22.109,22400.0
2012-08-31 14:20:00,33.12,33.13,33.12,33.13,12000.0,22.1157,22.1224,22.1157,22.1224,12000.0
2012-08-31 14:30:00,33.13,33.15,33.12,33.13,11000.0,22.1224,22.1358,22.1157,22.1224,11000.0
2012-08-31 14:40:00,33.13,33.13,33.09,33.1,16600.0,22.1224,22.1224,22.0957,22.1024,16600.0
2012-08-31 14:50:00,33.1,33.12,33.1,33.1,21000.0,22.1024,22.1157,22.1024,22.1024,21000.0
2012-08-31 15:00:00,33.11,33.11,33.07,33.08,30200.0,22.109,22.109,22.0823,22.089,30200.0
2012-08-31 15:10:00,33.08,33.09,33.07,33.08,25400.0,22.089,22.0957,22.0823,22.089,25400.0
2012-08-31 15:20:00,33.07,33.09,33.07,33.07,51000.0,22.0823,22.0957,22.0823,22.0823,51000.0
2012-08-31 15:30:00,33.07,33.1,33.07,33.08,41800.0,22.0823,22.1024,22.0823,22.089,41800.0
2012-08-31 15:40:00,33.08,33.1,33.05,33.08,69800.0,22.089,22.1024,22.069,22.089,69800.0
2012-08-31 15:50:00,33.08,33.15,33.08,33.1,211200.0,22.089,22.1358,22.089,22.1024,211200.0
2012-09-04 09:30:00,33.05,33.25,33.05,33.13,75200.0,22.069,22.2025,22.069,22.1224,75200.0
2012-09-04 09:40:00,33.13,33.2,33.1,33.11,34400.0,22.1224,22.1691,22.1024,22.109,34400.0
2012-09-04 09:50:00,33.1,33.13,33.04,33.1,35200.0,22.1024,22.1224,22.0623,22.1024,35200.0
2012-09-04 10:00:00,33.08,33.1,33.03,33.04,85200.0,22.089,22.1024,22.0556,22.0623,85200.0
2012-09-04 10:10:00,33.02,33.1,33.01,33.1,62600.0,22.049,22.1024,22.0423,22.1024,62600.0
2012-09-04 10:20:00,33.1,33.1,33.02,33.05,35800.0,22.1024,22.1024,22.049,22.069,35800.0
2012-09-04 10:30:00,33.05,33.09,33.02,33.05,58600.0,22.069,22.0957,22.049,22.069,58600.0
2012-09-04 10:40:00,33.05,33.12,33.05,33.09,25000.0,22.069,22.1157,22.069,22.0957,25000.0
2012-09-04 10:50:00,33.09,33.13,33.07,33.1,22800.0,22.0957,22.1224,22.0823,22.1024,22800.0
2012-09-04 11:00:00,33.1,33.12,33.1,33.1,25600.0,22.1024,22.1157,22.1024,22.1024,25600.0
2012-09-04 11:10:00,33.1,33.1,33.03,33.1,103000.0,22.1024,22.1024,22.0556,22.1024,103000.0
2012-09-04 11:20:00,33.1,33.1,32.98,33.01,122800.0,22.1024,22.1024,22.0222,22.0423,122800.0
2012-09-04 11:30:00,33.01,33.02,33.0,33.02,27000.0,22.0423,22.049,22.0356,22.049,27000.0
2012-09-04 11:40:00,33.02,33.04,33.0,33.0,24400.0,22.049,22.0623,22.0356,22.0356,24400.0
2012-09-04 11:50:00,33.0,33.01,32.95,32.97,47000.0,22.0356,22.0423,22.0022,22.0156,47000.0
2012-09-04 12:00:00,32.97,32.98,32.96,32.96,23000.0,22.0156,22.0222,22.0089,22.0089,23000.0
2012-09-04 12:10:00,32.96,32.97,32.96,32.96,15000.0,22.0089,22.0156,22.0089,22.0089,15000.0
2012-09-04 12:20:00,32.96,32.97,32.96,32.96,20400.0,22.0089,22.0156,22.0089,22.0089,20400.0
2012-09-04 12:30:00,32.96,32.97,32.96,32.96,21600.0,22.0089,22.0156,22.0089,22.0089,21600.0
2012-09-04 12:40:00,32.96,32.97,32.96,32.97,20000.0,22.0089,22.0156,22.0089,22.0156,20000.0
2012-09-04 12:50:00,32.97,32.98,32.97,32.98,16000.0,22.0156,22.0222,22.0156,22.0222,16000.0
2012-09-04 13:00:00,32.98,32.99,32.96,32.96,31000.0,22.0222,22.0289,22.0089,22.0089,31000.0
2012-09-04 13:10:00,32.96,32.98,32.95,32.98,22400.0,22.0089,22.0222,22.0022,22.0222,22400.0
2012-09-04 13:20:00,32.98,32.99,32.96,32.97,41400.0,22.0222,22.0289,22.0089,22.0156,41400.0
2012-09-04 13:30:00,32.97,32.99,32.97,32.99,17600.0,22.0156,22.0289,22.0156,22.0289,17600.0
2012-09-04 13:40:00,32.99,33.02,32.97,32.97,52000.0,22.0289,22.049,22.0156,22.0156,52000.0
2012-09-04 13:50:00,32.97,33.02,32.97,33.02,25400.0,22.0156,22.049,22.0156,22.049,25400.0
2012-09-04 14:00:00,33.02,33.06,33.0,33.05,39800.0,22.049,22.0757,22.0356,22.069,39800.0
2012-09-04 14:10:00,33.06,33.07,33.04,33.07,30600.0,22.0757,22.0823,22.0623,22.0823,30600.0
2012-09-04 14:20:00,33.07,33.1,33.07,33.09,51000.0,22.0823,22.1024,22.0823,22.0957,51000.0
2012-09-04 14:30:00,33.09,33.1,33.09,33.09,93400.0,22.0957,22.1024,22.0957,22.0957,93400.0
2012-09-04 14:40:00,33.09,33.12,33.09,33.12,53800.0,22.0957,22.1157,22.0957,22.1157,53800.0
2012-09-04 14:50:00,33.12,33.16,33.12,33.13,46600.0,22.1157,22.1424,22.1157,22.1224,46600.0
2012-09-04 15:00:00,33.14,33.16,33.13,33.16,48400.0,22.1291,22.1424,22.1224,22.1424,48400.0
2012-09-04 15:10:00,33.15,33.16,33.13,33.13,34800.0,22.1358,22.1424,22.1224,22.1224,34800.0
2012-09-04 15:20:00,33.14,33.17,33.13,33.15,54200.0,22.1291,22.1491,22.1224,22.1358,54200.0
2012-09-04 15:30:00,33.15,33.16,33.1,33.1,63000.0,22.1358,22.1424,22.1024,22.1024,63000.0
2012-09-04 15:40:00,33.1,33.12,33.06,33.11,105600.0,22.1024,22.1157,22.0757,22.109,105600.0
2012-09-04 15:50:00,33.11,33.11,33.04,33.06,268200.0,22.109,22.109,22.0623,22.0757,268200.0
2012-09-05 09:30:00,33.2,33.24,33.02,33.06,96800.0,22.1691,22.1959,22.049,22.0757,96800.0
2012-09-05 09:40:00,33.05,33.05,32.9,32.9,38200.0,22.069,22.069,21.9688,21.9688,38200.0
2012-09-05 09:50:00,32.91,32.97,32.8,32.85,101200.0,21.9755,22.0156,21.902,21.9354,101200.0
2012-09-05 10:00:00,32.83,32.91,32.83,32.85,47800.0,21.9221,21.9755,21.9221,21.9354,47800.0
2012-09-05 10:10:00,32.87,32.92,32.81,32.81,51000.0,21.9488,21.9822,21.9087,21.9087,51000.0
2012-09-05 10:20:00,32.82,32.91,32.82,32.9,44400.0,21.9154,21.9755,21.9154,21.9688,44400.0
2012-09-05 10:30:00,32.91,32.93,32.87,32.89,46800.0,21.9755,21.9889,21.9488,21.9621,46800.0
2012-09-05 10:40:00,32.9,32.9,32.84,32.87,69000.0,21.9688,21.9688,21.9288,21.9488,69000.0
2012-09-05 10:50:00,32.87,32.88,32.83,32.84,42400.0,21.9488,21.9555,21.9221,21.9288,42400.0
2012-09-05 11:00:00,32.85,32.92,32.83,32.83,88600.0,21.9354,21.9822,21.9221,21.9221,88600.0
2012-09-05 11:10:00,32.83,32.86,32.83,32.85,49800.0,21.9221,21.9421,21.9221,21.9354,49800.0
2012-09-05 11:20:00,32.85,32.88,32.82,32.85,57400.0,21.9354,21.9555,21.9154,21.9354,57400.0
2012-09-05 11:30:00,32.87,32.91,32.87,32.89,18600.0,21.9488,21.9755,21.9488,21.9621,18600.0
2012-09-05 11:40:00,32.88,32.88,32.84,32.84,24400.0,21.9555,21.9555,21.9288,21.9288,24400.0
2012-09-05 11:50:00,32.84,32.85,32.82,32.84,31000.0,21.9288,21.9354,21.9154,21.9288,31000.0
2012-09-05 12:00:00,32.84,32.85,32.83,32.85,26000.0,21.9288,21.9354,21.9221,21.9354,26000.0
2012-09-05 12:10:00,32.85,32.91,32.85,32.91,100400.0,21.9354,21.9755,21.9354,21.9755,100400.0
2012-09-05 12:20:00,32.91,32.94,32.9,32.93,23400.0,21.9755,21.9955,21.9688,21.9889,23400.0
2012-09-05 12:30:00,32.93,32.94,32.88,32.88,25600.0,21.9889,21.9955,21.9555,21.9555,25600.0
2012-09-05 12:40:00,32.88,32.91,32.88,32.9,46200.0,21.9555,21.9755,21.9555,21.9688,46200.0
2012-09-05 12:50:00,32.9,32.91,32.88,32.91,34400.0,21.9688,21.9755,21.9555,21.9755,34400.0
2012-09-05 13:00:00,32.91,32.92,32.9,32.9,25800.0,21.9755,21.9822,21.9688,21.9688,25800.0
2012-09-05 13:10:00,32.9,32.93,32.89,32.93,17200.0,21.9688,21.9889,21.9621,21.9889,17200.0
2012-09-05 13:20:00,32.92,32.95,32.9,32.91,519800.0,21.9822,22.0022,21.9688,21.9755,519800.0
2012-09-05 13:30:00,32.91,32.93,32.84,32.85,36400.0,21.9755,21.9889,21.9288,21.9354,36400.0
2012-09-05 13:40:00,32.85,32.86,32.79,32.79,80200.0,21.9354,21.9421,21.8954,21.8954,80200.0
2012-09-05 13:50:00,32.79,32.82,32.77,32.82,33000.0,21.8954,21.9154,21.882,21.9154,33000.0
2012-09-05 14:00:00,32.82,32.84,32.81,32.83,43600.0,21.9154,21.9288,21.9087,21.9221,43600.0
2012-09-05 14:10:00,32.83,32.84,32.82,32.83,52400.0,21.9221,21.9288,21.9154,21.9221,52400.0
2012-09-05 14:20:00,32.83,32.86,32.83,32.83,46600.0,21.9221,21.9421,21.9221,21.9221,46600.0
2012-09-05 14:30:00,32.83,32.89,32.83,32.89,40400.0,21.9221,21.9621,21.9221,21.9621,40400.0
2012-09-05 14:40:00,32.89,32.89,32.88,32.88,28000.0,21.9621,21.9621,21.9555,21.9555,28000.0
2012-09-05 14:50:00,32.88,32.91,32.88,32.88,33000.0,21.9555,21.9755,21.9555,21.9555,33000.0
2012-09-05 15:00:00,32.89,32.9,32.87,32.88,43000.0,21.9621,21.9688,21.9488,21.9555,43000.0
2012-09-05 15:10:00,32.88,32.88,32.85,32.86,44000.0,21.9555,21.9555,21.9354,21.9421,44000.0
2012-09-05 15:20:00,32.85,32.87,32.84,32.84,51400.0,21.9354,21.9488,21.9288,21.9288,51400.0
2012-09-05 15:30:00,32.84,32.87,32.84,32.85,73400.0,21.9288,21.9488,21.9288,21.9354,73400.0
2012-09-05 15:40:00,32.85,32.88,32.85,32.86,113000.0,21.9354,21.9555,21.9354,21.9421,113000.0
2012-09-05 15:50:00,32.86,32.91,32.85,32.87,289600.0,21.9421,21.9755,21.9354,21.9488,289600.0
2012-09-06 09:30:00,33.01,33.17,32.9,33.17,47800.0,22.0423,22.1491,21.9688,22.1491,47800.0
2012-09-06 09:40:00,33.15,33.16,33.07,33.15,45400.0,22.1358,22.1424,22.0823,22.1358,45400.0
2012-09-06 09:50:00,33.13,33.17,33.12,33.14,22400.0,22.1224,22.1491,22.1157,22.1291,22400.0
2012-09-06 10:00:00,33.16,33.22,33.13,33.14,31800.0,22.1424,22.1825,22.1224,22.1291,31800.0
2012-09-06 10:10:00,33.14,33.17,33.1,33.16,46200.0,22.1291,22.1491,22.1024,22.1424,46200.0
2012-09-06 10:20:00,33.16,33.16,33.12,33.12,26200.0,22.1424,22.1424,22.1157,22.1157,26200.0
2012-09-06 10:30:00,33.12,33.2,33.1,33.19,66600.0,22.1157,22.1691,22.1024,22.1625,66600.0
2012-09-06 10:40:00,33.19,33.21,33.17,33.21,27600.0,22.1625,22.1758,22.1491,22.1758,27600.0
2012-09-06 10:50:00,33.21,33.31,33.21,33.3,29400.0,22.1758,22.2426,22.1758,22.2359,29400.0
2012-09-06 11:00:00,33.3,33.34,33.3,33.32,38400.0,22.2359,22.2626,22.2359,22.2493,38400.0
2012-09-06 11:10:00,33.33,33.34,33.3,33.3,28400.0,22.256,22.2626,22.2359,22.2359,28400.0
2012-09-06 11:20:00,33.29,33.34,33.29,33.33,38400.0,22.2292,22.2626,22.2292,22.256,38400.0
2012-09-06 11:30:00,33.33,33.4,33.33,33.38,71000.0,22.256,22.3027,22.256,22.2893,71000.0
2012-09-06 11:40:00,33.38,33.38,33.32,33.33,55200.0,22.2893,22.2893,22.2493,22.256,55200.0
2012-09-06 11:50:00,33.32,33.4,33.32,33.38,40000.0,22.2493,22.3027,22.2493,22.2893,40000.0
2012-09-06 12:00:00,33.38,33.38,33.35,33.35,52600.0,22.2893,22.2893,22.2693,22.2693,52600.0
2012-09-06 12:10:00,33.35,33.35,33.33,33.33,17600.0,22.2693,22.2693,22.256,22.256,17600.0
2012-09-06 12:20:00,33.33,33.33,33.25,33.26,18000.0,22.256,22.256,22.2025,22.2092,18000.0
2012-09-06 12:30:00,33.26,33.28,33.25,33.27,20400.0,22.2092,22.2226,22.2025,22.2159,20400.0
2012-09-06 12:40:00,33.27,33.3,33.26,33.3,13200.0,22.2159,22.2359,22.2092,22.2359,13200.0
2012-09-06 12:50:00,33.3,33.33,33.3,33.32,20400.0,22.2359,22.256,22.2359,22.2493,20400.0
2012-09-06 13:00:00,33.32,33.32,33.31,33.32,16400.0,22.2493,22.2493,22.2426,22.2493,16400.0
2012-09-06 13:10:00,33.32,33.34,33.31,33.32,25800.0,22.2493,22.2626,22.2426,22.2493,25800.0
2012-09-06 13:20:00,33.32,33.32,33.3,33.31,17000.0,22.2493,22.2493,22.2359,22.2426,17000.0
2012-09-06 13:30:00,33.31,33.31,33.27,33.27,21600.0,22.2426,22.2426,22.2159,22.2159,21600.0
2012-09-06 13:40:00,33.27,33.28,33.24,33.27,40800.0,22.2159,22.2226,22.1959,22.2159,40800.0
2012-09-06 13:50:00,33.27,33.29,33.27,33.29,19200.0,22.2159,22.2292,22.2159,22.2292,19200.0
2012-09-06 14:00:00,33.29,33.29,33.26,33.26,30000.0,22.2292,22.2292,22.2092,22.2092,30000.0
2012-09-06 14:10:00,33.26,33.26,33.25,33.26,32800.0,22.2092,22.2092,22.2025,22.2092,32800.0
2012-09-06 14:20:00,33.27,33.33,33.27,33.32,36200.0,22.2159,22.256,22.2159,22.2493,36200.0
2012-09-06 14:30:00,33.32,33.33,33.31,33.32,15600.0,22.2493,22.256,22.2426,22.2493,15600.0
2012-09-06 14:40:00,33.32,33.35,33.31,33.33,36600.0,22.2493,22.2693,22.2426,22.256,36600.0
2012-09-06 14:50:00,33.33,33.34,33.32,33.33,28800.0,22.256,22.2626,22.2493,22.256,28800.0
2012-09-06 15:00:00,33.33,33.33,33.28,33.3,40000.0,22.256,22.256,22.2226,22.2359,40000.0
2012-09-06 15:10:00,33.3,33.31,33.27,33.29,31200.0,22.2359,22.2426,22.2159,22.2292,31200.0
2012-09-06 15:20:00,33.29,33.33,33.27,33.32,58800.0,22.2292,22.256,22.2159,22.2493,58800.0
2012-09-06 15:30:00,33.32,33.35,33.31,33.33,107600.0,22.2493,22.2693,22.2426,22.256,107600.0
2012-09-06 15:40:00,33.33,33.39,33.33,33.38,131400.0,22.256,22.296,22.256,22.2893,131400.0
2012-09-06 15:50:00,33.39,33.41,33.38,33.4,266200.0,22.296,22.3094,22.2893,22.3027,266200.0
2012-09-07 09:30:00,33.46,33.49,33.38,33.47,39400.0,22.3428,22.3628,22.2893,22.3494,39400.0
2012-09-07 09:40:00,33.46,33.46,33.34,33.35,22600.0,22.3428,22.3428,22.2626,22.2693,22600.0
2012-09-07 09:50:00,33.35,33.37,33.26,33.3,21200.0,22.2693,22.2827,22.2092,22.2359,21200.0
2012-09-07 10:00:00,33.3,33.34,33.29,33.33,28600.0,22.2359,22.2626,22.2292,22.256,28600.0
2012-09-07 10:10:00,33.33,33.35,33.3,33.31,37600.0,22.256,22.2693,22.2359,22.2426,37600.0
2012-09-07 10:20:00,33.32,33.33,33.3,33.32,27200.0,22.2493,22.256,22.2359,22.2493,27200.0
2012-09-07 10:30:00,33.31,33.33,33.3,33.3,26800.0,22.2426,22.256,22.2359,22.2359,26800.0
2012-09-07 10:40:00,33.3,33.31,33.27,33.27,13600.0,22.2359,22.2426,22.2159,22.2159,13600.0
2012-09-07 10:50:00,33.27,33.28,33.21,33.22,21600.0,22.2159,22.2226,22.1758,22.1825,21600.0
2012-09-07 11:00:00,33.22,33.24,33.18,33.23,40400.0,22.1825,22.1959,22.1558,22.1892,40400.0
2012-09-07 11:10:00,33.23,33.23,33.18,33.18,45800.0,22.1892,22.1892,22.1558,22.1558,45800.0
2012-09-07 11:20:00,33.18,33.21,33.16,33.19,37000.0,22.1558,22.1758,22.1424,22.1625,37000.0
2012-09-07 11:30:00,33.2,33.21,33.17,33.17,31200.0,22.1691,22.1758,22.1491,22.1491,31200.0
2012-09-07 11:40:00,33.17,33.18,33.16,33.16,26800.0,22.1491,22.1558,22.1424,22.1424,26800.0
2012-09-07 11:50:00,33.17,33.17,33.14,33.16,18800.0,22.1491,22.1491,22.1291,22.1424,18800.0
2012-09-07 12:00:00,33.15,33.18,33.15,33.17,21000.0,22.1358,22.1558,22.1358,22.1491,21000.0
2012-09-07 12:10:00,33.17,33.23,33.16,33.21,45800.0,22.1491,22.1892,22.1424,22.1758,45800.0
2012-09-07 12:20:00,33.21,33.23,33.19,33.21,31800.0,22.1758,22.1892,22.1625,22.1758,31800.0
2012-09-07 12:30:00,33.21,33.22,33.19,33.22,20400.0,22.1758,22.1825,22.1625,22.1825,20400.0
2012-09-07 12:40:00,33.22,33.26,33.21,33.26,35600.0,22.1825,22.2092,22.1758,22.2092,35600.0
2012-09-07 12:50:00,33.26,33.27,33.24,33.26,77200.0,22.2092,22.2159,22.1959,22.2092,77200.0
2012-09-07 13:00:00,33.26,33.28,33.26,33.28,26800.0,22.2092,22.2226,22.2092,22.2226,26800.0
2012-09-07 13:10:00,33.27,33.29,33.27,33.28,20000.0,22.2159,22.2292,22.2159,22.2226,20000.0
2012-09-07 13:20:00,33.28,33.3,33.27,33.3,44800.0,22.2226,22.2359,22.2159,22.2359,44800.0
2012-09-07 13:30:00,33.29,33.3,33.26,33.26,14000.0,22.2292,22.2359,22.2092,22.2092,14000.0
2012-09-07 13:40:00,33.26,33.29,33.25,33.27,23400.0,22.2092,22.2292,22.2025,22.2159,23400.0
2012-09-07 13:50:00,33.27,33.31,33.27,33.3,18000.0,22.2159,22.2426,22.2159,22.2359,18000.0
2012-09-07 14:00:00,33.3,33.32,33.27,33.31,45200.0,22.2359,22.2493,22.2159,22.2426,45200.0
2012-09-07 14:10:00,33.3,33.34,33.3,33.34,22600.0,22.2359,22.2626,22.2359,22.2626,22600.0
2012-09-07 14:20:00,33.34,33.34,33.32,33.33,37200.0,22.2626,22.2626,22.2493,22.256,37200.0
2012-09-07 14:30:00,33.33,33.33,33.3,33.31,16200.0,22.256,22.256,22.2359,22.2426,16200.0
2012-09-07 14:40:00,33.31,33.35,33.3,33.33,117200.0,22.2426,22.2693,22.2359,22.256,117200.0
2012-09-07 14:50:00,33.33,33.33,33.32,33.33,21600.0,22.256,22.256,22.2493,22.256,21600.0
2012-09-07 15:00:00,33.33,33.33,33.3,33.3,45200.0,22.256,22.256,22.2359,22.2359,45200.0
2012-09-07 15:10:00,33.3,33.31,33.28,33.3,45000.0,22.2359,22.2426,22.2226,22.2359,45000.0
2012-09-07 15:20:00,33.29,33.3,33.28,33.29,22400.0,22.2292,22.2359,22.2226,22.2292,22400.0
2012-09-07 15:30:00,33.29,33.31,33.25,33.26,56000.0,22.2292,22.2426,22.2025,22.2092,56000.0
2012-09-07 15:40:00,33.25,33.29,33.24,33.28,76800.0,22.2025,22.2292,22.1959,22.2226,76800.0
2012-09-07 15:50:00,33.29,33.32,33.29,33.31,130600.0,22.2292,22.2493,22.2292,22.2426,130600.0
2012-09-10 09:30:00,33.47,33.47,33.29,33.39,59200.0,22.3494,22.3494,22.2292,22.296,59200.0
2012-09-10 09:40:00,33.38,33.41,33.35,33.38,61600.0,22.2893,22.3094,22.2693,22.2893,61600.0
2012-09-10 09:50:00,33.38,33.46,33.38,33.46,84200.0,22.2893,22.3428,22.2893,22.3428,84200.0
2012-09-10 10:00:00,33.46,33.47,33.38,33.43,51000.0,22.3428,22.3494,22.2893,22.3227,51000.0
2012-09-10 10:10:00,33.43,33.43,33.4,33.41,51400.0,22.3227,22.3227,22.3027,22.3094,51400.0
2012-09-10 10:20:00,33.41,33.42,33.4,33.4,144600.0,22.3094,22.316,22.3027,22.3027,144600.0
2012-09-10 10:30:00,33.41,33.42,33.4,33.4,24200.0,22.3094,22.316,22.3027,22.3027,24200.0
2012-09-10 10:40:00,33.4,33.46,33.4,33.46,91200.0,22.3027,22.3428,22.3027,22.3428,91200.0
2012-09-10 10:50:00,33.46,33.47,33.41,33.43,75400.0,22.3428,22.3494,22.3094,22.3227,75400.0
2012-09-10 11:00:00,33.42,33.43,33.32,33.34,60600.0,22.316,22.3227,22.2493,22.2626,60600.0
2012-09-10 11:10:00,33.34,33.35,33.3,33.32,49800.0,22.2626,22.2693,22.2359,22.2493,49800.0
2012-09-10 11:20:00,33.33,33.33,33.32,33.33,35600.0,22.256,22.256,22.2493,22.256,35600.0
2012-09-10 11:30:00,33.33,33.35,33.32,33.34,23200.0,22.256,22.2693,22.2493,22.2626,23200.0
2012-09-10 11:40:00,33.34,33.35,33.32,33.35,23600.0,22.2626,22.2693,22.2493,22.2693,23600.0
2012-09-10 11:50:00,33.34,33.35,33.3,33.31,28000.0,22.2626,22.2693,22.2359,22.2426,28000.0
2012-09-10 12:00:00,33.3,33.34,33.29,33.34,20400.0,22.2359,22.2626,22.2292,22.2626,20400.0
2012-09-10 12:10:00,33.35,33.35,33.33,33.34,19800.0,22.2693,22.2693,22.256,22.2626,19800.0
2012-09-10 12:20:00,33.34,33.37,33.34,33.35,23400.0,22.2626,22.2827,22.2626,22.2693,23400.0
2012-09-10 12:30:00,33.35,33.36,33.34,33.35,37200.0,22.2693,22.276,22.2626,22.2693,37200.0
2012-09-10 12:40:00,33.35,33.35,33.34,33.34,28600.0,22.2693,22.2693,22.2626,22.2626,28600.0
2012-09-10 12:50:00,33.35,33.35,33.35,33.35,17400.0,22.2693,22.2693,22.2693,22.2693,17400.0
2012-09-10 13:00:00,33.35,33.38,33.35,33.37,19800.0,22.2693,22.2893,22.2693,22.2827,19800.0
2012-09-10 13:10:00,33.37,33.39,33.37,33.38,21800.0,22.2827,22.296,22.2827,22.2893,21800.0
2012-09-10 13:20:00,33.38,33.42,33.38,33.41,17600.0,22.2893,22.316,22.2893,22.3094,17600.0
2012-09-10 13:30:00,33.41,33.41,33.36,33.37,37600.0,22.3094,22.3094,22.276,22.2827,37600.0
2012-09-10 13:40:00,33.36,33.36,33.34,33.34,22800.0,22.276,22.276,22.2626,22.2626,22800.0
2012-09-10 13:50:00,33.34,33.36,33.34,33.35,42200.0,22.2626,22.276,22.2626,22.2693,42200.0
2012-09-10 14:00:00,33.35,33.35,33.33,33.33,76800.0,22.2693,22.2693,22.256,22.256,76800.0
2012-09-10 14:10:00,33.33,33.34,33.32,33.32,40600.0,22.256,22.2626,22.2493,22.2493,40600.0
2012-09-10 14:20:00,33.32,33.35,33.32,33.33,51000.0,22.2493,22.2693,22.2493,22.256,51000.0
2012-09-10 14:30:00,33.33,33.37,33.33,33.35,39400.0,22.256,22.2827,22.256,22.2693,39400.0
2012-09-10 14:40:00,33.35,33.37,33.35,33.36,41600.0,22.2693,22.2827,22.2693,22.276,41600.0
2012-09-10 14:50:00,33.36,33.37,33.34,33.35,31800.0,22.276,22.2827,22.2626,22.2693,31800.0
2012-09-10 15:00:00,33.35,33.37,33.35,33.37,56200.0,22.2693,22.2827,22.2693,22.2827,56200.0
2012-09-10 15:10:00,33.37,33.37,33.34,33.35,39200.0,22.2827,22.2827,22.2626,22.2693,39200.0
2012-09-10 15:20:00,33.35,33.36,33.33,33.35,42400.0,22.2693,22.276,22.256,22.2693,42400.0
2012-09-10 15:30:00,33.34,33.34,33.32,33.33,67600.0,22.2626,22.2626,22.2493,22.256,67600.0
2012-09-10 15:40:00,33.33,33.33,33.29,33.3,96600.0,22.256,22.256,22.2292,22.2359,96600.0
2012-09-10 15:50:00,33.3,33.31,33.29,33.29,107200.0,22.2359,22.2426,22.2292,22.2292,107200.0
2012-09-11 09:30:00,33.29,33.38,33.26,33.28,35600.0,22.2292,22.2893,22.2092,22.2226,35600.0
2012-09-11 09:40:00,33.27,33.3,33.23,33.23,69200.0,22.2159,22.2359,22.1892,22.1892,69200.0
2012-09-11 09:50:00,33.24,33.32,33.24,33.27,38400.0,22.1959,22.2493,22.1959,22.2159,38400.0
2012-09-11 10:00:00,33.27,33.29,33.27,33.27,22200.0,22.2159,22.2292,22.2159,22.2159,22200.0
2012-09-11 10:10:00,33.27,33.32,33.26,33.31,25600.0,22.2159,22.2493,22.2092,22.2426,25600.0
2012-09-11 10:20:00,33.31,33.32,33.28,33.31,24000.0,22.2426,22.2493,22.2226,22.2426,24000.0
2012-09-11 10:30:00,33.31,33.33,33.3,33.32,23000.0,22.2426,22.256,22.2359,22.2493,23000.0
2012-09-11 10:40:00,33.32,33.35,33.32,33.35,18400.0,22.2493,22.2693,22.2493,22.2693,18400.0
2012-09-11 10:50:00,33.35,33.38,33.35,33.37,28000.0,22.2693,22.2893,22.2693,22.2827,28000.0
2012-09-11 11:00:00,33.38,33.4,33.37,33.4,16400.0,22.2893,22.3027,22.2827,22.3027,16400.0
2012-09-11 11:10:00,33.4,33.4,33.35,33.38,23600.0,22.3027,22.3027,22.2693,22.2893,23600.0
2012-09-11 11:20:00,33.38,33.42,33.38,33.41,21200.0,22.2893,22.316,22.2893,22.3094,21200.0
2012-09-11 11:30:00,33.41,33.41,33.38,33.38,29400.0,22.3094,22.3094,22.2893,22.2893,29400.0
2012-09-11 11:40:00,33.38,33.38,33.35,33.36,25800.0,22.2893,22.2893,22.2693,22.276,25800.0
2012-09-11 11:50:00,33.35,33.35,33.32,33.34,22600.0,22.2693,22.2693,22.2493,22.2626,22600.0
2012-09-11 12:00:00,33.35,33.35,33.32,33.34,16400.0,22.2693,22.2693,22.2493,22.2626,16400.0
2012-09-11 12:10:00,33.34,33.35,33.32,33.33,16800.0,22.2626,22.2693,22.2493,22.256,16800.0
2012-09-11 12:20:00,33.33,33.35,33.32,33.35,12000.0,22.256,22.2693,22.2493,22.2693,12000.0
2012-09-11 12:30:00,33.35,33.35,33.32,33.33,27800.0,22.2693,22.2693,22.2493,22.256,27800.0
2012-09-11 12:40:00,33.34,33.34,33.31,33.31,16200.0,22.2626,22.2626,22.2426,22.2426,16200.0
2012-09-11 12:50:00,33.31,33.31,33.29,33.3,21600.0,22.2426,22.2426,22.2292,22.2359,21600.0
2012-09-11 13:00:00,33.31,33.32,33.29,33.3,14000.0,22.2426,22.2493,22.2292,22.2359,14000.0
2012-09-11 13:10:00,33.3,33.32,33.29,33.31,8400.0,22.2359,22.2493,22.2292,22.2426,8400.0
2012-09-11 13:20:00,33.31,33.31,33.29,33.29,9400.0,22.2426,22.2426,22.2292,22.2292,9400.0
2012-09-11 13:30:00,33.3,33.33,33.29,33.33,192200.0,22.2359,22.256,22.2292,22.256,192200.0
2012-09-11 13:40:00,33.33,33.35,33.32,33.34,51800.0,22.256,22.2693,22.2493,22.2626,51800.0
2012-09-11 13:50:00,33.34,33.35,33.32,33.34,34000.0,22.2626,22.2693,22.2493,22.2626,34000.0
2012-09-11 14:00:00,33.34,33.34,33.31,33.32,37000.0,22.2626,22.2626,22.2426,22.2493,37000.0
2012-09-11 14:10:00,33.32,33.34,33.31,33.33,49000.0,22.2493,22.2626,22.2426,22.256,49000.0
2012-09-11 14:20:00,33.33,33.34,33.32,33.33,36200.0,22.256,22.2626,22.2493,22.256,36200.0
2012-09-11 14:30:00,33.33,33.34,33.32,33.33,62200.0,22.256,22.2626,22.2493,22.256,62200.0
2012-09-11 14:40:00,33.33,33.33,33.29,33.29,28000.0,22.256,22.256,22.2292,22.2292,28000.0
2012-09-11 14:50:00,33.29,33.32,33.29,33.32,44600.0,22.2292,22.2493,22.2292,22.2493,44600.0
2012-09-11 15:00:00,33.32,33.35,33.31,33.32,101000.0,22.2493,22.2693,22.2426,22.2493,101000.0
2012-09-11 15:10:00,33.32,33.32,33.31,33.31,26400.0,22.2493,22.2493,22.2426,22.2426,26400.0
2012-09-11 15:20:00,33.31,33.32,33.29,33.3,40000.0,22.2426,22.2493,22.2292,22.2359,40000.0
2012-09-11 15:30:00,33.3,33.32,33.29,33.29,52200.0,22.2359,22.2493,22.2292,22.2292,52200.0
2012-09-11 15:40:00,33.29,33.31,33.26,33.29,117200.0,22.2292,22.2426,22.2092,22.2292,117200.0
2012-09-11 15:50:00,33.29,33.31,33.29,33.3,163800.0,22.2292,22.2426,22.2292,22.2359,163800.0
2012-09-12 09:30:00,33.32,33.33,33.1,33.12,38600.0,22.2493,22.256,22.1024,22.1157,38600.0
2012-09-12 09:40:00,33.11,33.18,33.1,33.12,13200.0,22.109,22.1558,22.1024,22.1157,13200.0
2012-09-12 09:50:00,33.12,33.16,33.1,33.1,29200.0,22.1157,22.1424,22.1024,22.1024,29200.0
2012-09-12 10:00:00,33.12,33.27,33.1,33.24,62800.0,22.1157,22.2159,22.1024,22.1959,62800.0
2012-09-12 10:10:00,33.24,33.26,33.2,33.25,30800.0,22.1959,22.2092,22.1691,22.2025,30800.0
2012-09-12 10:20:00,33.24,33.26,33.23,33.24,15600.0,22.1959,22.2092,22.1892,22.1959,15600.0
2012-09-12 10:30:00,33.23,33.24,33.2,33.2,34400.0,22.1892,22.1959,22.1691,22.1691,34400.0
2012-09-12 10:40:00,33.2,33.24,33.19,33.22,47400.0,22.1691,22.1959,22.1625,22.1825,47400.0
2012-09-12 10:50:00,33.22,33.24,33.21,33.23,44200.0,22.1825,22.1959,22.1758,22.1892,44200.0
2012-09-12 11:00:00,33.24,33.25,33.2,33.24,26600.0,22.1959,22.2025,22.1691,22.1959,26600.0
2012-09-12 11:10:00,33.24,33.25,33.22,33.23,25800.0,22.1959,22.2025,22.1825,22.1892,25800.0
2012-09-12 11:20:00,33.23,33.24,33.19,33.23,38200.0,22.1892,22.1959,22.1625,22.1892,38200.0
2012-09-12 11:30:00,33.22,33.23,33.2,33.21,11400.0,22.1825,22.1892,22.1691,22.1758,11400.0
2012-09-12 11:40:00,33.21,33.21,33.2,33.2,21200.0,22.1758,22.1758,22.1691,22.1691,21200.0
2012-09-12 11:50:00,33.2,33.2,33.13,33.13,32000.0,22.1691,22.1691,22.1224,22.1224,32000.0
2012-09-12 12:00:00,33.13,33.15,33.12,33.13,12600.0,22.1224,22.1358,22.1157,22.1224,12600.0
2012-09-12 12:10:00,33.13,33.13,33.11,33.12,31000.0,22.1224,22.1224,22.109,22.1157,31000.0
2012-09-12 12:20:00,33.12,33.14,33.12,33.14,18000.0,22.1157,22.1291,22.1157,22.1291,18000.0
2012-09-12 12:30:00,33.13,33.2,33.13,33.15,107600.0,22.1224,22.1691,22.1224,22.1358,107600.0
2012-09-12 12:40:00,33.14,33.14,33.1,33.1,14200.0,22.1291,22.1291,22.1024,22.1024,14200.0
2012-09-12 12:50:00,33.11,33.14,33.1,33.14,18400.0,22.109,22.1291,22.1024,22.1291,18400.0
2012-09-12 13:00:00,33.14,33.19,33.14,33.18,15400.0,22.1291,22.1625,22.1291,22.1558,15400.0
2012-09-12 13:10:00,33.19,33.2,33.18,33.19,13600.0,22.1625,22.1691,22.1558,22.1625,13600.0
2012-09-12 13:20:00,33.19,33.2,33.16,33.16,10400.0,22.1625,22.1691,22.1424,22.1424,10400.0
2012-09-12 13:30:00,33.15,33.18,33.15,33.17,9200.0,22.1358,22.1558,22.1358,22.1491,9200.0
2012-09-12 13:40:00,33.16,33.17,33.13,33.14,20000.0,22.1424,22.1491,22.1224,22.1291,20000.0
2012-09-12 13:50:00,33.13,33.13,33.1,33.12,21600.0,22.1224,22.1224,22.1024,22.1157,21600.0
2012-09-12 14:00:00,33.12,33.13,33.1,33.13,13800.0,22.1157,22.1224,22.1024,22.1224,13800.0
2012-09-12 14:10:00,33.12,33.13,33.08,33.08,27600.0,22.1157,22.1224,22.089,22.089,27600.0
2012-09-12 14:20:00,33.08,33.12,33.08,33.12,15200.0,22.089,22.1157,22.089,22.1157,15200.0
2012-09-12 14:30:00,33.12,33.12,33.1,33.1,17000.0,22.1157,22.1157,22.1024,22.1024,17000.0
2012-09-12 14:40:00,33.1,33.13,33.1,33.13,18400.0,22.1024,22.1224,22.1024,22.1224,18400.0
2012-09-12 14:50:00,33.13,33.15,33.13,33.15,15800.0,22.1224,22.1358,22.1224,22.1358,15800.0
2012-09-12 15:00:00,33.15,33.15,33.12,33.13,35800.0,22.1358,22.1358,22.1157,22.1224,35800.0
2012-09-12 15:10:00,33.13,33.15,33.12,33.14,25400.0,22.1224,22.1358,22.1157,22.1291,25400.0
2012-09-12 15:20:00,33.14,33.16,33.13,33.16,27000.0,22.1291,22.1424,22.1224,22.1424,27000.0
2012-09-12 15:30:00,33.15,33.16,33.13,33.16,48400.0,22.1358,22.1424,22.1224,22.1424,48400.0
2012-09-12 15:40:00,33.15,33.19,33.14,33.18,131400.0,22.1358,22.1625,22.1291,22.1558,131400.0
2012-09-12 15:50:00,33.18,33.18,33.15,33.15,244600.0,22.1558,22.1558,22.1358,22.1358,244600.0
2012-09-13 09:30:00,33.12,33.2,33.07,33.13,30400.0,22.1157,22.1691,22.0823,22.1224,30400.0
2012-09-13 09:40:00,33.12,33.22,33.12,33.22,17000.0,22.1157,22.1825,22.1157,22.1825,17000.0
2012-09-13 09:50:00,33.22,33.26,33.2,33.22,26600.0,22.1825,22.2092,22.1691,22.1825,26600.0
2012-09-13 10:00:00,33.23,33.25,33.21,33.25,30200.0,22.1892,22.2025,22.1758,22.2025,30200.0
2012-09-13 10:10:00,33.26,33.28,33.26,33.27,14600.0,22.2092,22.2226,22.2092,22.2159,14600.0
2012-09-13 10:20:00,33.27,33.29,33.27,33.29,22200.0,22.2159,22.2292,22.2159,22.2292,22200.0
2012-09-13 10:30:00,33.29,33.35,33.29,33.35,28200.0,22.2292,22.2693,22.2292,22.2693,28200.0
2012-09-13 10:40:00,33.35,33.39,33.29,33.38,117600.0,22.2693,22.296,22.2292,22.2893,117600.0
2012-09-13 10:50:00,33.39,33.41,33.38,33.41,21200.0,22.296,22.3094,22.2893,22.3094,21200.0
2012-09-13 11:00:00,33.41,33.42,33.38,33.39,7000.0,22.3094,22.316,22.2893,22.296,7000.0
2012-09-13 11:10:00,33.4,33.4,33.38,33.38,19200.0,22.3027,22.3027,22.2893,22.2893,19200.0
2012-09-13 11:20:00,33.38,33.38,33.37,33.38,9000.0,22.2893,22.2893,22.2827,22.2893,9000.0
2012-09-13 11:30:00,33.38,33.4,33.38,33.39,11400.0,22.2893,22.3027,22.2893,22.296,11400.0
2012-09-13 11:40:00,33.39,33.39,33.35,33.35,16000.0,22.296,22.296,22.2693,22.2693,16000.0
2012-09-13 11:50:00,33.35,33.35,33.3,33.3,30800.0,22.2693,22.2693,22.2359,22.2359,30800.0
2012-09-13 12:00:00,33.3,33.31,33.26,33.26,16800.0,22.2359,22.2426,22.2092,22.2092,16800.0
2012-09-13 12:10:00,33.27,33.27,33.24,33.26,37000.0,22.2159,22.2159,22.1959,22.2092,37000.0
2012-09-13 12:20:00,33.25,33.34,33.25,33.32,33000.0,22.2025,22.2626,22.2025,22.2493,33000.0
2012-09-13 12:30:00,33.29,33.48,33.27,33.42,109200.0,22.2292,22.3561,22.2159,22.316,109200.0
2012-09-13 12:40:00,33.41,33.51,33.36,33.38,67600.0,22.3094,22.3761,22.276,22.2893,67600.0
2012-09-13 12:50:00,33.38,33.39,33.36,33.38,28200.0,22.2893,22.296,22.276,22.2893,28200.0
2012-09-13 13:00:00,33.38,33.43,33.33,33.33,36000.0,22.2893,22.3227,22.256,22.256,36000.0
2012-09-13 13:10:00,33.33,33.36,33.33,33.35,21600.0,22.256,22.276,22.256,22.2693,21600.0
2012-09-13 13:20:00,33.35,33.38,33.35,33.38,19800.0,22.2693,22.2893,22.2693,22.2893,19800.0
2012-09-13 13:30:00,33.38,33.44,33.37,33.42,37000.0,22.2893,22.3294,22.2827,22.316,37000.0
2012-09-13 13:40:00,33.43,33.44,33.41,33.43,27400.0,22.3227,22.3294,22.3094,22.3227,27400.0
2012-09-13 13:50:00,33.43,33.46,33.43,33.46,23600.0,22.3227,22.3428,22.3227,22.3428,23600.0
2012-09-13 14:00:00,33.45,33.5,33.45,33.49,29000.0,22.3361,22.3695,22.3361,22.3628,29000.0
2012-09-13 14:10:00,33.49,33.49,33.47,33.49,40200.0,22.3628,22.3628,22.3494,22.3628,40200.0
2012-09-13 14:20:00,33.49,33.52,33.46,33.49,93800.0,22.3628,22.3828,22.3428,22.3628,93800.0
2012-09-13 14:30:00,33.49,33.51,33.45,33.48,25000.0,22.3628,22.3761,22.3361,22.3561,25000.0
2012-09-13 14:40:00,33.46,33.48,33.39,33.41,79400.0,22.3428,22.3561,22.296,22.3094,79400.0
2012-09-13 14:50:00,33.42,33.45,33.4,33.45,22400.0,22.316,22.3361,22.3027,22.3361,22400.0
2012-09-13 15:00:00,33.45,33.51,33.44,33.51,41600.0,22.3361,22.3761,22.3294,22.3761,41600.0
2012-09-13 15:10:00,33.52,33.55,33.51,33.52,34400.0,22.3828,22.4029,22.3761,22.3828,34400.0
2012-09-13 15:20:00,33.52,33.57,33.52,33.56,37800.0,22.3828,22.4162,22.3828,22.4095,37800.0
2012-09-13 15:30:00,33.56,33.57,33.53,33.54,64600.0,22.4095,22.4162,22.3895,22.3962,64600.0
2012-09-13 15:40:00,33.55,33.6,33.54,33.59,73000.0,22.4029,22.4362,22.3962,22.4296,73000.0
2012-09-13 15:50:00,33.59,33.61,33.57,33.6,247800.0,22.4296,22.4429,22.4162,22.4362,247800.0
2012-09-14 09:30:00,33.6,33.6,33.43,33.46,83800.0,22.4362,22.4362,22.3227,22.3428,83800.0
2012-09-14 09:40:00,33.46,33.46,33.31,33.35,39200.0,22.3428,22.3428,22.2426,22.2693,39200.0
2012-09-14 09:50:00,33.35,33.48,33.34,33.46,52600.0,22.2693,22.3561,22.2626,22.3428,52600.0
2012-09-14 10:00:00,33.46,33.51,33.45,33.51,40000.0,22.3428,22.3761,22.3361,22.3761,40000.0
2012-09-14 10:10:00,33.51,33.6,33.5,33.57,51400.0,22.3761,22.4362,22.3695,22.4162,51400.0
2012-09-14 10:20:00,33.57,33.6,33.47,33.51,169400.0,22.4162,22.4362,22.3494,22.3761,169400.0
2012-09-14 10:30:00,33.52,33.53,33.47,33.48,29200.0,22.3828,22.3895,22.3494,22.3561,29200.0
2012-09-14 10:40:00,33.48,33.49,33.36,33.38,31000.0,22.3561,22.3628,22.276,22.2893,31000.0
2012-09-14 10:50:00,33.38,33.4,33.35,33.35,15200.0,22.2893,22.3027,22.2693,22.2693,15200.0
2012-09-14 11:00:00,33.34,33.34,33.27,33.27,78000.0,22.2626,22.2626,22.2159,22.2159,78000.0
2012-09-14 11:10:00,33.27,33.29,33.22,33.23,38600.0,22.2159,22.2292,22.1825,22.1892,38600.0
2012-09-14 11:20:00,33.24,33.25,33.16,33.16,82400.0,22.1959,22.2025,22.1424,22.1424,82400.0
2012-09-14 11:30:00,33.16,33.19,33.12,33.12,40400.0,22.1424,22.1625,22.1157,22.1157,40400.0
2012-09-14 11:40:00,33.12,33.17,33.12,33.15,71400.0,22.1157,22.1491,22.1157,22.1358,71400.0
2012-09-14 11:50:00,33.13,33.16,33.11,33.13,32600.0,22.1224,22.1424,22.109,22.1224,32600.0
2012-09-14 12:00:00,33.13,33.15,33.11,33.13,31400.0,22.1224,22.1358,22.109,22.1224,31400.0
2012-09-14 12:10:00,33.13,33.14,33.12,33.14,30400.0,22.1224,22.1291,22.1157,22.1291,30400.0
2012-09-14 12:20:00,33.15,33.15,33.1,33.14,29200.0,22.1358,22.1358,22.1024,22.1291,29200.0
2012-09-14 12:30:00,33.13,33.16,33.1,33.1,29200.0,22.1224,22.1424,22.1024,22.1024,29200.0
2012-09-14 12:40:00,33.1,33.1,33.02,33.02,56400.0,22.1024,22.1024,22.049,22.049,56400.0
2012-09-14 12:50:00,33.02,33.04,33.01,33.01,50400.0,22.049,22.0623,22.0423,22.0423,50400.0
2012-09-14 13:00:00,33.0,33.02,33.0,33.01,18400.0,22.0356,22.049,22.0356,22.0423,18400.0
2012-09-14 13:10:00,33.01,33.02,33.0,33.02,52200.0,22.0423,22.049,22.0356,22.049,52200.0
2012-09-14 13:20:00,33.02,33.02,33.0,33.01,46200.0,22.049,22.049,22.0356,22.0423,46200.0
2012-09-14 13:30:00,33.0,33.03,33.0,33.02,38000.0,22.0356,22.0556,22.0356,22.049,38000.0
2012-09-14 13:40:00,33.01,33.01,32.91,32.98,65200.0,22.0423,22.0423,21.9755,22.0222,65200.0
2012-09-14 13:50:00,32.99,33.01,32.97,32.99,17400.0,22.0289,22.0423,22.0156,22.0289,17400.0
2012-09-14 14:00:00,32.99,32.99,32.97,32.98,37000.0,22.0289,22.0289,22.0156,22.0222,37000.0
2012-09-14 14:10:00,32.98,32.98,32.92,32.93,35000.0,22.0222,22.0222,21.9822,21.9889,35000.0
2012-09-14 14:20:00,32.93,32.95,32.91,32.93,69000.0,21.9889,22.0022,21.9755,21.9889,69000.0
2012-09-14 14:30:00,32.93,32.97,32.92,32.92,156400.0,21.9889,22.0156,21.9822,21.9822,156400.0
2012-09-14 14:40:00,32.92,32.98,32.92,32.98,24400.0,21.9822,22.0222,21.9822,22.0222,24400.0
2012-09-14 14:50:00,32.99,32.99,32.95,32.97,80600.0,22.0289,22.0289,22.0022,22.0156,80600.0
2012-09-14 15:00:00,32.97,32.98,32.95,32.96,28800.0,22.0156,22.0222,22.0022,22.0089,28800.0
2012-09-14 15:10:00,32.97,32.98,32.91,32.92,97200.0,22.0156,22.0222,21.9755,21.9822,97200.0
2012-09-14 15:20:00,32.92,32.92,32.85,32.85,72800.0,21.9822,21.9822,21.9354,21.9354,72800.0
2012-09-14 15:30:00,32.86,32.87,32.83,32.85,131200.0,21.9421,21.9488,21.9221,21.9354,131200.0
2012-09-14 15:40:00,32.84,32.85,32.78,32.82,110200.0,21.9288,21.9354,21.8887,21.9154,110200.0
2012-09-14 15:50:00,32.83,32.9,32.82,32.88,248600.0,21.9221,21.9688,21.9154,21.9555,248600.0
2012-09-17 09:30:00,32.77,32.97,32.77,32.9,90800.0,21.882,22.0156,21.882,21.9688,90800.0
2012-09-17 09:40:00,32.87,32.87,32.77,32.87,60200.0,21.9488,21.9488,21.882,21.9488,60200.0
2012-09-17 09:50:00,32.87,32.93,32.87,32.91,33800.0,21.9488,21.9889,21.9488,21.9755,33800.0
2012-09-17 10:00:00,32.91,32.94,32.84,32.91,47400.0,21.9755,21.9955,21.9288,21.9755,47400.0
2012-09-17 10:10:00,32.91,32.99,32.91,32.93,239400.0,21.9755,22.0289,21.9755,21.9889,239400.0
2012-09-17 10:20:00,32.92,32.93,32.84,32.89,468800.0,21.9822,21.9889,21.9288,21.9621,468800.0
2012-09-17 10:30:00,32.89,32.89,32.83,32.87,102600.0,21.9621,21.9621,21.9221,21.9488,102600.0
2012-09-17 10:40:00,32.87,32.9,32.85,32.87,33000.0,21.9488,21.9688,21.9354,21.9488,33000.0
2012-09-17 10:50:00,32.87,32.88,32.74,32.84,58800.0,21.9488,21.9555,21.862,21.9288,58800.0
2012-09-17 11:00:00,32.85,32.85,32.79,32.8,109800.0,21.9354,21.9354,21.8954,21.902,109800.0
2012-09-17 11:10:00,32.8,32.82,32.77,32.8,56200.0,21.902,21.9154,21.882,21.902,56200.0
2012-09-17 11:20:00,32.79,32.81,32.77,32.77,27400.0,21.8954,21.9087,21.882,21.882,27400.0
2012-09-17 11:30:00,32.77,32.81,32.75,32.75,35600.0,21.882,21.9087,21.8687,21.8687,35600.0
2012-09-17 11:40:00,32.76,32.78,32.76,32.77,22200.0,21.8753,21.8887,21.8753,21.882,22200.0
2012-09-17 11:50:00,32.76,32.77,32.7,32.71,34000.0,21.8753,21.882,21.8353,21.842,34000.0
2012-09-17 12:00:00,32.7,32.71,32.7,32.71,21800.0,21.8353,21.842,21.8353,21.842,21800.0
2012-09-17 12:10:00,32.71,32.71,32.67,32.7,24000.0,21.842,21.842,21.8152,21.8353,24000.0
2012-09-17 12:20:00,32.7,32.74,32.69,32.73,37400.0,21.8353,21.862,21.8286,21.8553,37400.0
2012-09-17 12:30:00,32.72,32.73,32.69,32.71,29200.0,21.8486,21.8553,21.8286,21.842,29200.0
2012-09-17 12:40:00,32.71,32.74,32.71,32.73,19600.0,21.842,21.862,21.842,21.8553,19600.0
2012-09-17 12:50:00,32.72,32.73,32.7,32.7,31000.0,21.8486,21.8553,21.8353,21.8353,31000.0
2012-09-17 13:00:00,32.7,32.72,32.7,32.71,24600.0,21.8353,21.8486,21.8353,21.842,24600.0
2012-09-17 13:10:00,32.71,32.74,32.71,32.74,46400.0,21.842,21.862,21.842,21.862,46400.0
2012-09-17 13:20:00,32.74,32.77,32.74,32.77,22600.0,21.862,21.882,21.862,21.882,22600.0
2012-09-17 13:30:00,32.77,32.8,32.77,32.79,26600.0,21.882,21.902,21.882,21.8954,26600.0
2012-09-17 13:40:00,32.79,32.79,32.76,32.77,42800.0,21.8954,21.8954,21.8753,21.882,42800.0
2012-09-17 13:50:00,32.77,32.79,32.75,32.77,30200.0,21.882,21.8954,21.8687,21.882,30200.0
2012-09-17 14:00:00,32.77,32.79,32.76,32.77,33600.0,21.882,21.8954,21.8753,21.882,33600.0
2012-09-17 14:10:00,32.77,32.79,32.77,32.79,37800.0,21.882,21.8954,21.882,21.8954,37800.0
2012-09-17 14:20:00,32.78,32.79,32.73,32.73,34000.0,21.8887,21.8954,21.8553,21.8553,34000.0
2012-09-17 14:30:00,32.73,32.78,32.72,32.78,21600.0,21.8553,21.8887,21.8486,21.8887,21600.0
2012-09-17 14:40:00,32.77,32.78,32.71,32.74,44600.0,21.882,21.8887,21.842,21.862,44600.0
2012-09-17 14:50:00,32.74,32.75,32.72,32.74,35800.0,21.862,21.8687,21.8486,21.862,35800.0
2012-09-17 15:00:00,32.74,32.74,32.7,32.71,69400.0,21.862,21.862,21.8353,21.842,69400.0
2012-09-17 15:10:00,32.71,32.71,32.68,32.68,89800.0,21.842,21.842,21.8219,21.8219,89800.0
2012-09-17 15:20:00,32.68,32.7,32.67,32.69,38800.0,21.8219,21.8353,21.8152,21.8286,38800.0
2012-09-17 15:30:00,32.68,32.72,32.68,32.72,43600.0,21.8219,21.8486,21.8219,21.8486,43600.0
2012-09-17 15:40:00,32.72,32.74,32.69,32.72,76600.0,21.8486,21.862,21.8286,21.8486,76600.0
2012-09-17 15:50:00,32.72,32.73,32.7,32.73,252000.0,21.8486,21.8553,21.8353,21.8553,252000.0
2012-09-18 09:30:00,32.73,32.73,32.57,32.59,46000.0,21.8553,21.8553,21.7485,21.7618,46000.0
2012-09-18 09:40:00,32.57,32.64,32.56,32.6,59800.0,21.7485,21.7952,21.7418,21.7685,59800.0
2012-09-18 09:50:00,32.6,32.61,32.56,32.56,44800.0,21.7685,21.7752,21.7418,21.7418,44800.0
2012-09-18 10:00:00,32.57,32.59,32.54,32.59,55400.0,21.7485,21.7618,21.7284,21.7618,55400.0
2012-09-18 10:10:00,32.58,32.59,32.49,32.49,74200.0,21.7551,21.7618,21.695,21.695,74200.0
2012-09-18 10:20:00,32.49,32.52,32.42,32.42,84800.0,21.695,21.7151,21.6483,21.6483,84800.0
2012-09-18 10:30:00,32.42,32.49,32.41,32.42,45800.0,21.6483,21.695,21.6416,21.6483,45800.0
2012-09-18 10:40:00,32.43,32.45,32.38,32.44,108000.0,21.655,21.6683,21.6216,21.6617,108000.0
2012-09-18 10:50:00,32.44,32.45,32.41,32.45,161000.0,21.6617,21.6683,21.6416,21.6683,161000.0
2012-09-18 11:00:00,32.45,32.46,32.44,32.44,87200.0,21.6683,21.675,21.6617,21.6617,87200.0
2012-09-18 11:10:00,32.44,32.49,32.44,32.48,40800.0,21.6617,21.695,21.6617,21.6884,40800.0
2012-09-18 11:20:00,32.48,32.5,32.48,32.49,29000.0,21.6884,21.7017,21.6884,21.695,29000.0
2012-09-18 11:30:00,32.49,32.5,32.48,32.49,41800.0,21.695,21.7017,21.6884,21.695,41800.0
2012-09-18 11:40:00,32.49,32.49,32.48,32.48,37200.0,21.695,21.695,21.6884,21.6884,37200.0
2012-09-18 11:50:00,32.48,32.48,32.43,32.44,71400.0,21.6884,21.6884,21.655,21.6617,71400.0
2012-09-18 12:00:00,32.44,32.46,32.43,32.43,28800.0,21.6617,21.675,21.655,21.655,28800.0
2012-09-18 12:10:00,32.44,32.45,32.4,32.42,65200.0,21.6617,21.6683,21.6349,21.6483,65200.0
2012-09-18 12:20:00,32.42,32.42,32.38,32.38,31600.0,21.6483,21.6483,21.6216,21.6216,31600.0
2012-09-18 12:30:00,32.38,32.42,32.37,32.37,63200.0,21.6216,21.6483,21.6149,21.6149,63200.0
2012-09-18 12:40:00,32.37,32.37,32.35,32.35,40000.0,21.6149,21.6149,21.6016,21.6016,40000.0
2012-09-18 12:50:00,32.35,32.35,32.34,32.35,57800.0,21.6016,21.6016,21.5949,21.6016,57800.0
2012-09-18 13:00:00,32.35,32.37,32.35,32.35,39800.0,21.6016,21.6149,21.6016,21.6016,39800.0
2012-09-18 13:10:00,32.35,32.36,32.33,32.35,83000.0,21.6016,21.6082,21.5882,21.6016,83000.0
2012-09-18 13:20:00,32.35,32.36,32.35,32.35,30000.0,21.6016,21.6082,21.6016,21.6016,30000.0
2012-09-18 13:30:00,32.35,32.35,32.33,32.35,38600.0,21.6016,21.6016,21.5882,21.6016,38600.0
2012-09-18 13:40:00,32.35,32.37,32.35,32.37,31200.0,21.6016,21.6149,21.6016,21.6149,31200.0
2012-09-18 13:50:00,32.37,32.38,32.35,32.37,40600.0,21.6149,21.6216,21.6016,21.6149,40600.0
2012-09-18 14:00:00,32.37,32.4,32.37,32.39,40400.0,21.6149,21.6349,21.6149,21.6283,40400.0
2012-09-18 14:10:00,32.39,32.4,32.36,32.38,94400.0,21.6283,21.6349,21.6082,21.6216,94400.0
2012-09-18 14:20:00,32.38,32.38,32.35,32.35,50400.0,21.6216,21.6216,21.6016,21.6016,50400.0
2012-09-18 14:30:00,32.35,32.35,32.33,32.34,57000.0,21.6016,21.6016,21.5882,21.5949,57000.0
2012-09-18 14:40:00,32.34,32.35,32.32,32.35,73200.0,21.5949,21.6016,21.5815,21.6016,73200.0
2012-09-18 14:50:00,32.35,32.35,32.34,32.35,27800.0,21.6016,21.6016,21.5949,21.6016,27800.0
2012-09-18 15:00:00,32.34,32.35,32.34,32.34,70800.0,21.5949,21.6016,21.5949,21.5949,70800.0
2012-09-18 15:10:00,32.34,32.35,32.33,32.33,47800.0,21.5949,21.6016,21.5882,21.5882,47800.0
2012-09-18 15:20:00,32.33,32.35,32.33,32.34,65000.0,21.5882,21.6016,21.5882,21.5949,65000.0
2012-09-18 15:30:00,32.35,32.35,32.32,32.32,101600.0,21.6016,21.6016,21.5815,21.5815,101600.0
2012-09-18 15:40:00,32.32,32.33,32.31,32.32,136600.0,21.5815,21.5882,21.5749,21.5815,136600.0
2012-09-18 15:50:00,32.32,32.34,32.32,32.34,228600.0,21.5815,21.5949,21.5815,21.5949,228600.0
2012-09-19 09:30:00,32.35,32.5,32.23,32.41,31000.0,21.6016,21.7017,21.5214,21.6416,31000.0
2012-09-19 09:40:00,32.4,32.42,32.29,32.33,16800.0,21.6349,21.6483,21.5615,21.5882,16800.0
2012-09-19 09:50:00,32.34,32.4,32.34,32.38,25200.0,21.5949,21.6349,21.5949,21.6216,25200.0
2012-09-19 10:00:00,32.39,32.43,32.37,32.39,53600.0,21.6283,21.655,21.6149,21.6283,53600.0
2012-09-19 10:10:00,32.39,32.41,32.38,32.38,15800.0,21.6283,21.6416,21.6216,21.6216,15800.0
2012-09-19 10:20:00,32.38,32.38,32.35,32.37,23200.0,21.6216,21.6216,21.6016,21.6149,23200.0
2012-09-19 10:30:00,32.37,32.38,32.35,32.38,31800.0,21.6149,21.6216,21.6016,21.6216,31800.0
2012-09-19 10:40:00,32.37,32.39,32.36,32.38,45600.0,21.6149,21.6283,21.6082,21.6216,45600.0
2012-09-19 10:50:00,32.38,32.38,32.36,32.37,27200.0,21.6216,21.6216,21.6082,21.6149,27200.0
2012-09-19 11:00:00,32.37,32.39,32.37,32.38,21000.0,21.6149,21.6283,21.6149,21.6216,21000.0
2012-09-19 11:10:00,32.38,32.4,32.38,32.39,16000.0,21.6216,21.6349,21.6216,21.6283,16000.0
2012-09-19 11:20:00,32.38,32.44,32.38,32.42,39400.0,21.6216,21.6617,21.6216,21.6483,39400.0
2012-09-19 11:30:00,32.42,32.43,32.41,32.42,24600.0,21.6483,21.655,21.6416,21.6483,24600.0
2012-09-19 11:40:00,32.42,32.44,32.41,32.42,41600.0,21.6483,21.6617,21.6416,21.6483,41600.0
2012-09-19 11:50:00,32.42,32.42,32.38,32.38,131800.0,21.6483,21.6483,21.6216,21.6216,131800.0
2012-09-19 12:00:00,32.39,32.41,32.38,32.4,35200.0,21.6283,21.6416,21.6216,21.6349,35200.0
2012-09-19 12:10:00,32.4,32.41,32.35,32.38,110800.0,21.6349,21.6416,21.6016,21.6216,110800.0
2012-09-19 12:20:00,32.38,32.41,32.38,32.4,31200.0,21.6216,21.6416,21.6216,21.6349,31200.0
2012-09-19 12:30:00,32.4,32.41,32.38,32.4,26800.0,21.6349,21.6416,21.6216,21.6349,26800.0
2012-09-19 12:40:00,32.41,32.41,32.36,32.36,38200.0,21.6416,21.6416,21.6082,21.6082,38200.0
2012-09-19 12:50:00,32.36,32.4,32.35,32.4,30200.0,21.6082,21.6349,21.6016,21.6349,30200.0
2012-09-19 13:00:00,32.4,32.41,32.38,32.39,40000.0,21.6349,21.6416,21.6216,21.6283,40000.0
2012-09-19 13:10:00,32.4,32.41,32.39,32.4,19200.0,21.6349,21.6416,21.6283,21.6349,19200.0
2012-09-19 13:20:00,32.4,32.41,32.4,32.41,29000.0,21.6349,21.6416,21.6349,21.6416,29000.0
2012-09-19 13:30:00,32.41,32.42,32.38,32.39,51200.0,21.6416,21.6483,21.6216,21.6283,51200.0
2012-09-19 13:40:00,32.4,32.42,32.4,32.41,39200.0,21.6349,21.6483,21.6349,21.6416,39200.0
2012-09-19 13:50:00,32.41,32.43,32.41,32.42,33400.0,21.6416,21.655,21.6416,21.6483,33400.0
2012-09-19 14:00:00,32.42,32.43,32.41,32.42,22400.0,21.6483,21.655,21.6416,21.6483,22400.0
2012-09-19 14:10:00,32.43,32.43,32.42,32.43,40400.0,21.655,21.655,21.6483,21.655,40400.0
2012-09-19 14:20:00,32.43,32.45,32.42,32.44,42400.0,21.655,21.6683,21.6483,21.6617,42400.0
2012-09-19 14:30:00,32.44,32.45,32.44,32.45,20400.0,21.6617,21.6683,21.6617,21.6683,20400.0
2012-09-19 14:40:00,32.45,32.46,32.43,32.44,53000.0,21.6683,21.675,21.655,21.6617,53000.0
2012-09-19 14:50:00,32.43,32.44,32.39,32.4,36000.0,21.655,21.6617,21.6283,21.6349,36000.0
2012-09-19 15:00:00,32.41,32.42,32.38,32.41,48400.0,21.6416,21.6483,21.6216,21.6416,48400.0
2012-09-19 15:10:00,32.41,32.42,32.4,32.4,52600.0,21.6416,21.6483,21.6349,21.6349,52600.0
2012-09-19 15:20:00,32.41,32.43,32.4,32.42,69400.0,21.6416,21.655,21.6349,21.6483,69400.0
2012-09-19 15:30:00,32.42,32.43,32.4,32.41,87400.0,21.6483,21.655,21.6349,21.6416,87400.0
2012-09-19 15:40:00,32.41,32.42,32.4,32.42,88800.0,21.6416,21.6483,21.6349,21.6483,88800.0
2012-09-19 15:50:00,32.42,32.42,32.35,32.36,272600.0,21.6483,21.6483,21.6016,21.6082,272600.0
2012-09-20 09:30:00,32.27,32.47,32.27,32.42,54200.0,21.5481,21.6817,21.5481,21.6483,54200.0
2012-09-20 09:40:00,32.42,32.43,32.27,32.3,22800.0,21.6483,21.655,21.5481,21.5682,22800.0
2012-09-20 09:50:00,32.3,32.33,32.27,32.31,30000.0,21.5682,21.5882,21.5481,21.5749,30000.0
2012-09-20 10:00:00,32.31,32.34,32.29,32.3,19400.0,21.5749,21.5949,21.5615,21.5682,19400.0
2012-09-20 10:10:00,32.3,32.36,32.3,32.33,24400.0,21.5682,21.6082,21.5682,21.5882,24400.0
2012-09-20 10:20:00,32.33,32.38,32.33,32.38,47000.0,21.5882,21.6216,21.5882,21.6216,47000.0
2012-09-20 10:30:00,32.38,32.38,32.33,32.35,46600.0,21.6216,21.6216,21.5882,21.6016,46600.0
2012-09-20 10:40:00,32.35,32.35,32.3,32.3,25600.0,21.6016,21.6016,21.5682,21.5682,25600.0
2012-09-20 10:50:00,32.3,32.32,32.27,32.3,63600.0,21.5682,21.5815,21.5481,21.5682,63600.0
2012-09-20 11:00:00,32.31,32.32,32.25,32.27,41600.0,21.5749,21.5815,21.5348,21.5481,41600.0
2012-09-20 11:10:00,32.27,32.31,32.27,32.29,27400.0,21.5481,21.5749,21.5481,21.5615,27400.0
2012-09-20 11:20:00,32.29,32.3,32.27,32.29,30800.0,21.5615,21.5682,21.5481,21.5615,30800.0
2012-09-20 11:30:00,32.29,32.31,32.27,32.31,32600.0,21.5615,21.5749,21.5481,21.5749,32600.0
2012-09-20 11:40:00,32.31,32.34,32.27,32.34,54200.0,21.5749,21.5949,21.5481,21.5949,54200.0
2012-09-20 11:50:00,32.34,32.39,32.29,32.34,117600.0,21.5949,21.6283,21.5615,21.5949,117600.0
2012-09-20 12:00:00,32.34,32.39,32.34,32.35,64400.0,21.5949,21.6283,21.5949,21.6016,64400.0
2012-09-20 12:10:00,32.35,32.35,32.31,32.31,19400.0,21.6016,21.6016,21.5749,21.5749,19400.0
2012-09-20 12:20:00,32.31,32.32,32.31,32.32,30000.0,21.5749,21.5815,21.5749,21.5815,30000.0
2012-09-20 12:30:00,32.32,32.32,32.31,32.32,29600.0,21.5815,21.5815,21.5749,21.5815,29600.0
2012-09-20 12:40:00,32.32,32.33,32.3,32.3,32000.0,21.5815,21.5882,21.5682,21.5682,32000.0
2012-09-20 12:50:00,32.31,32.34,32.3,32.34,23400.0,21.5749,21.5949,21.5682,21.5949,23400.0
2012-09-20 13:00:00,32.33,32.34,32.31,32.31,39000.0,21.5882,21.5949,21.5749,21.5749,39000.0
2012-09-20 13:10:00,32.31,32.33,32.3,32.31,13200.0,21.5749,21.5882,21.5682,21.5749,13200.0
2012-09-20 13:20:00,32.32,32.35,32.31,32.35,53400.0,21.5815,21.6016,21.5749,21.6016,53400.0
2012-09-20 13:30:00,32.35,32.36,32.31,32.32,142600.0,21.6016,21.6082,21.5749,21.5815,142600.0
2012-09-20 13:40:00,32.32,32.35,32.32,32.35,25200.0,21.5815,21.6016,21.5815,21.6016,25200.0
2012-09-20 13:50:00,32.35,32.38,32.35,32.38,40200.0,21.6016,21.6216,21.6016,21.6216,40200.0
2012-09-20 14:00:00,32.37,32.38,32.35,32.35,36800.0,21.6149,21.6216,21.6016,21.6016,36800.0
2012-09-20 14:10:00,32.35,32.37,32.33,32.33,43200.0,21.6016,21.6149,21.5882,21.5882,43200.0
2012-09-20 14:20:00,32.33,32.38,32.33,32.37,32800.0,21.5882,21.6216,21.5882,21.6149,32800.0
2012-09-20 14:30:00,32.37,32.38,32.35,32.36,42400.0,21.6149,21.6216,21.6016,21.6082,42400.0
2012-09-20 14:40:00,32.35,32.37,32.35,32.36,38600.0,21.6016,21.6149,21.6016,21.6082,38600.0
2012-09-20 14:50:00,32.36,32.37,32.35,32.37,34800.0,21.6082,21.6149,21.6016,21.6149,34800.0
2012-09-20 15:00:00,32.37,32.37,32.35,32.37,51400.0,21.6149,21.6149,21.6016,21.6149,51400.0
2012-09-20 15:10:00,32.36,32.36,32.34,32.35,21200.0,21.6082,21.6082,21.5949,21.6016,21200.0
2012-09-20 15:20:00,32.35,32.38,32.34,32.37,47200.0,21.6016,21.6216,21.5949,21.6149,47200.0
2012-09-20 15:30:00,32.37,32.38,32.35,32.37,67800.0,21.6149,21.6216,21.6016,21.6149,67800.0
2012-09-20 15:40:00,32.37,32.38,32.35,32.36,82000.0,21.6149,21.6216,21.6016,21.6082,82000.0
2012-09-20 15:50:00,32.36,32.4,32.33,32.4,190400.0,21.6082,21.6349,21.5882,21.6349,190400.0
2012-09-21 09:30:00,32.48,32.48,32.34,32.38,514400.0,21.6884,21.6884,21.5949,21.6216,514400.0
2012-09-21 09:40:00,32.37,32.4,32.32,32.33,25800.0,21.6149,21.6349,21.5815,21.5882,25800.0
2012-09-21 09:50:00,32.33,32.4,32.32,32.37,35800.0,21.5882,21.6349,21.5815,21.6149,35800.0
2012-09-21 10:00:00,32.37,32.41,32.34,32.36,49400.0,21.6149,21.6416,21.5949,21.6082,49400.0
2012-09-21 10:10:00,32.36,32.36,32.32,32.33,38000.0,21.6082,21.6082,21.5815,21.5882,38000.0
2012-09-21 10:20:00,32.32,32.34,32.3,32.32,39000.0,21.5815,21.5949,21.5682,21.5815,39000.0
2012-09-21 10:30:00,32.33,32.33,32.3,32.32,30200.0,21.5882,21.5882,21.5682,21.5815,30200.0
2012-09-21 10:40:00,32.32,32.33,32.32,32.33,38400.0,21.5815,21.5882,21.5815,21.5882,38400.0
2012-09-21 10:50:00,32.33,32.37,32.33,32.37,30600.0,21.5882,21.6149,21.5882,21.6149,30600.0
2012-09-21 11:00:00,32.37,32.38,32.34,32.34,16200.0,21.6149,21.6216,21.5949,21.5949,16200.0
2012-09-21 11:10:00,32.33,32.34,32.3,32.3,34600.0,21.5882,21.5949,21.5682,21.5682,34600.0
2012-09-21 11:20:00,32.3,32.3,32.25,32.25,47600.0,21.5682,21.5682,21.5348,21.5348,47600.0
2012-09-21 11:30:00,32.26,32.27,32.25,32.26,18600.0,21.5415,21.5481,21.5348,21.5415,18600.0
2012-09-21 11:40:00,32.26,32.3,32.26,32.27,21800.0,21.5415,21.5682,21.5415,21.5481,21800.0
2012-09-21 11:50:00,32.27,32.27,32.24,32.27,11400.0,21.5481,21.5481,21.5281,21.5481,11400.0
2012-09-21 12:00:00,32.26,32.27,32.24,32.24,27000.0,21.5415,21.5481,21.5281,21.5281,27000.0
2012-09-21 12:10:00,32.24,32.24,32.21,32.22,15000.0,21.5281,21.5281,21.5081,21.5148,15000.0
2012-09-21 12:20:00,32.22,32.22,32.19,32.19,34200.0,21.5148,21.5148,21.4947,21.4947,34200.0
2012-09-21 12:30:00,32.2,32.2,32.19,32.19,11000.0,21.5014,21.5014,21.4947,21.4947,11000.0
2012-09-21 12:40:00,32.19,32.2,32.15,32.16,43000.0,21.4947,21.5014,21.468,21.4747,43000.0
2012-09-21 12:50:00,32.16,32.16,32.07,32.08,65400.0,21.4747,21.4747,21.4146,21.4213,65400.0
2012-09-21 13:00:00,32.08,32.1,32.07,32.08,50200.0,21.4213,21.4346,21.4146,21.4213,50200.0
2012-09-21 13:10:00,32.07,32.08,32.03,32.06,72400.0,21.4146,21.4213,21.3879,21.4079,72400.0
2012-09-21 13:20:00,32.05,32.1,32.04,32.1,35000.0,21.4012,21.4346,21.3946,21.4346,35000.0
2012-09-21 13:30:00,32.1,32.14,32.1,32.13,54200.0,21.4346,21.4613,21.4346,21.4547,54200.0
2012-09-21 13:40:00,32.13,32.14,32.13,32.13,44000.0,21.4547,21.4613,21.4547,21.4547,44000.0
2012-09-21 13:50:00,32.13,32.17,32.13,32.16,59200.0,21.4547,21.4814,21.4547,21.4747,59200.0
2012-09-21 14:00:00,32.17,32.2,32.17,32.19,40800.0,21.4814,21.5014,21.4814,21.4947,40800.0
2012-09-21 14:10:00,32.2,32.26,32.19,32.26,63200.0,21.5014,21.5415,21.4947,21.5415,63200.0
2012-09-21 14:20:00,32.26,32.26,32.21,32.24,64400.0,21.5415,21.5415,21.5081,21.5281,64400.0
2012-09-21 14:30:00,32.24,32.26,32.23,32.26,52200.0,21.5281,21.5415,21.5214,21.5415,52200.0
2012-09-21 14:40:00,32.26,32.27,32.23,32.23,47600.0,21.5415,21.5481,21.5214,21.5214,47600.0
2012-09-21 14:50:00,32.23,32.26,32.21,32.24,36200.0,21.5214,21.5415,21.5081,21.5281,36200.0
2012-09-21 15:00:00,32.25,32.27,32.24,32.27,38800.0,21.5348,21.5481,21.5281,21.5481,38800.0
2012-09-21 15:10:00,32.26,32.29,32.26,32.29,63400.0,21.5415,21.5615,21.5415,21.5615,63400.0
2012-09-21 15:20:00,32.29,32.32,32.29,32.29,105400.0,21.5615,21.5815,21.5615,21.5615,105400.0
2012-09-21 15:30:00,32.3,32.31,32.27,32.27,91400.0,21.5682,21.5749,21.5481,21.5481,91400.0
2012-09-21 15:40:00,32.27,32.35,32.27,32.31,302400.0,21.5481,21.6016,21.5481,21.5749,302400.0
2012-09-21 15:50:00,32.31,32.33,32.27,32.32,504400.0,21.5749,21.5882,21.5481,21.5815,504400.0
2012-09-24 09:30:00,32.21,32.29,32.16,32.19,75200.0,21.5081,21.5615,21.4747,21.4947,75200.0
2012-09-24 09:40:00,32.2,32.28,32.16,32.25,40800.0,21.5014,21.5548,21.4747,21.5348,40800.0
2012-09-24 09:50:00,32.26,32.27,32.22,32.27,57400.0,21.5415,21.5481,21.5148,21.5481,57400.0
2012-09-24 10:00:00,32.27,32.38,32.25,32.36,117400.0,21.5481,21.6216,21.5348,21.6082,117400.0
2012-09-24 10:10:00,32.37,32.42,32.35,32.42,47000.0,21.6149,21.6483,21.6016,21.6483,47000.0
2012-09-24 10:20:00,32.42,32.44,32.4,32.42,91000.0,21.6483,21.6617,21.6349,21.6483,91000.0
2012-09-24 10:30:00,32.42,32.44,32.38,32.38,46200.0,21.6483,21.6617,21.6216,21.6216,46200.0
2012-09-24 10:40:00,32.37,32.43,32.37,32.39,80400.0,21.6149,21.655,21.6149,21.6283,80400.0
2012-09-24 10:50:00,32.38,32.42,32.37,32.4,36800.0,21.6216,21.6483,21.6149,21.6349,36800.0
2012-09-24 11:00:00,32.4,32.43,32.38,32.43,33000.0,21.6349,21.655,21.6216,21.655,33000.0
2012-09-24 11:10:00,32.44,32.44,32.39,32.4,57600.0,21.6617,21.6617,21.6283,21.6349,57600.0
2012-09-24 11:20:00,32.4,32.42,32.39,32.4,37800.0,21.6349,21.6483,21.6283,21.6349,37800.0
2012-09-24 11:30:00,32.4,32.41,32.4,32.41,37200.0,21.6349,21.6416,21.6349,21.6416,37200.0
2012-09-24 11:40:00,32.41,32.45,32.39,32.44,36000.0,21.6416,21.6683,21.6283,21.6617,36000.0
2012-09-24 11:50:00,32.44,32.45,32.42,32.43,68400.0,21.6617,21.6683,21.6483,21.655,68400.0
2012-09-24 12:00:00,32.43,32.46,32.43,32.43,28200.0,21.655,21.675,21.655,21.655,28200.0
2012-09-24 12:10:00,32.43,32.44,32.42,32.42,19800.0,21.655,21.6617,21.6483,21.6483,19800.0
2012-09-24 12:20:00,32.42,32.43,32.42,32.42,17800.0,21.6483,21.655,21.6483,21.6483,17800.0
2012-09-24 12:30:00,32.42,32.44,32.42,32.43,18600.0,21.6483,21.6617,21.6483,21.655,18600.0
2012-09-24 12:40:00,32.43,32.44,32.43,32.43,21000.0,21.655,21.6617,21.655,21.655,21000.0
2012-09-24 12:50:00,32.44,32.46,32.43,32.46,67800.0,21.6617,21.675,21.655,21.675,67800.0
2012-09-24 13:00:00,32.46,32.46,32.45,32.45,26600.0,21.675,21.675,21.6683,21.6683,26600.0
2012-09-24 13:10:00,32.46,32.47,32.45,32.47,44400.0,21.675,21.6817,21.6683,21.6817,44400.0
2012-09-24 13:20:00,32.46,32.47,32.45,32.45,42000.0,21.675,21.6817,21.6683,21.6683,42000.0
2012-09-24 13:30:00,32.45,32.45,32.44,32.45,28800.0,21.6683,21.6683,21.6617,21.6683,28800.0
2012-09-24 13:40:00,32.45,32.49,32.45,32.48,126600.0,21.6683,21.695,21.6683,21.6884,126600.0
2012-09-24 13:50:00,32.48,32.49,32.47,32.47,48600.0,21.6884,21.695,21.6817,21.6817,48600.0
2012-09-24 14:00:00,32.47,32.48,32.46,32.47,47600.0,21.6817,21.6884,21.675,21.6817,47600.0
2012-09-24 14:10:00,32.47,32.49,32.47,32.49,30400.0,21.6817,21.695,21.6817,21.695,30400.0
2012-09-24 14:20:00,32.49,32.49,32.48,32.49,35400.0,21.695,21.695,21.6884,21.695,35400.0
2012-09-24 14:30:00,32.49,32.52,32.49,32.52,114800.0,21.695,21.7151,21.695,21.7151,114800.0
2012-09-24 14:40:00,32.51,32.55,32.51,32.53,40600.0,21.7084,21.7351,21.7084,21.7218,40600.0
2012-09-24 14:50:00,32.54,32.54,32.52,32.52,83400.0,21.7284,21.7284,21.7151,21.7151,83400.0
2012-09-24 15:00:00,32.52,32.52,32.49,32.52,67000.0,21.7151,21.7151,21.695,21.7151,67000.0
2012-09-24 15:10:00,32.52,32.52,32.51,32.51,79400.0,21.7151,21.7151,21.7084,21.7084,79400.0
2012-09-24 15:20:00,32.51,32.52,32.5,32.52,100600.0,21.7084,21.7151,21.7017,21.7151,100600.0
2012-09-24 15:30:00,32.52,32.56,32.51,32.56,152600.0,21.7151,21.7418,21.7084,21.7418,152600.0
2012-09-24 15:40:00,32.56,32.56,32.52,32.52,131200.0,21.7418,21.7418,21.7151,21.7151,131200.0
2012-09-24 15:50:00,32.52,32.52,32.49,32.51,220600.0,21.7151,21.7151,21.695,21.7084,220600.0
2012-09-25 09:30:00,32.57,32.58,32.48,32.52,105000.0,21.7485,21.7551,21.6884,21.7151,105000.0
2012-09-25 09:40:00,32.52,32.54,32.49,32.52,177800.0,21.7151,21.7284,21.695,21.7151,177800.0
2012-09-25 09:50:00,32.52,32.52,32.35,32.42,122000.0,21.7151,21.7151,21.6016,21.6483,122000.0
2012-09-25 10:00:00,32.42,32.55,32.42,32.51,192400.0,21.6483,21.7351,21.6483,21.7084,192400.0
2012-09-25 10:10:00,32.52,32.59,32.52,32.58,49000.0,21.7151,21.7618,21.7151,21.7551,49000.0
2012-09-25 10:20:00,32.58,32.59,32.55,32.57,139800.0,21.7551,21.7618,21.7351,21.7485,139800.0
2012-09-25 10:30:00,32.58,32.62,32.56,32.58,126800.0,21.7551,21.7819,21.7418,21.7551,126800.0
2012-09-25 10:40:00,32.59,32.63,32.57,32.58,85800.0,21.7618,21.7885,21.7485,21.7551,85800.0
2012-09-25 10:50:00,32.59,32.63,32.59,32.6,58200.0,21.7618,21.7885,21.7618,21.7685,58200.0
2012-09-25 11:00:00,32.6,32.63,32.6,32.61,39800.0,21.7685,21.7885,21.7685,21.7752,39800.0
2012-09-25 11:10:00,32.62,32.7,32.62,32.7,50400.0,21.7819,21.8353,21.7819,21.8353,50400.0
2012-09-25 11:20:00,32.7,32.71,32.61,32.63,65200.0,21.8353,21.842,21.7752,21.7885,65200.0
2012-09-25 11:30:00,32.63,32.66,32.63,32.66,36400.0,21.7885,21.8086,21.7885,21.8086,36400.0
2012-09-25 11:40:00,32.66,32.67,32.63,32.63,36600.0,21.8086,21.8152,21.7885,21.7885,36600.0
2012-09-25 11:50:00,32.63,32.66,32.63,32.65,41600.0,21.7885,21.8086,21.7885,21.8019,41600.0
2012-09-25 12:00:00,32.65,32.65,32.6,32.62,46800.0,21.8019,21.8019,21.7685,21.7819,46800.0
2012-09-25 12:10:00,32.6,32.61,32.57,32.57,39800.0,21.7685,21.7752,21.7485,21.7485,39800.0
2012-09-25 12:20:00,32.57,32.6,32.56,32.6,29800.0,21.7485,21.7685,21.7418,21.7685,29800.0
2012-09-25 12:30:00,32.6,32.6,32.56,32.56,37600.0,21.7685,21.7685,21.7418,21.7418,37600.0
2012-09-25 12:40:00,32.56,32.56,32.45,32.45,139200.0,21.7418,21.7418,21.6683,21.6683,139200.0
2012-09-25 12:50:00,32.46,32.47,32.44,32.46,92200.0,21.675,21.6817,21.6617,21.675,92200.0
2012-09-25 13:00:00,32.48,32.48,32.45,32.45,15200.0,21.6884,21.6884,21.6683,21.6683,15200.0
2012-09-25 13:10:00,32.45,32.52,32.45,32.52,78400.0,21.6683,21.7151,21.6683,21.7151,78400.0
2012-09-25 13:20:00,32.52,32.57,32.51,32.57,63800.0,21.7151,21.7485,21.7084,21.7485,63800.0
2012-09-25 13:30:00,32.57,32.58,32.56,32.56,41400.0,21.7485,21.7551,21.7418,21.7418,41400.0
2012-09-25 13:40:00,32.56,32.6,32.56,32.6,36000.0,21.7418,21.7685,21.7418,21.7685,36000.0
2012-09-25 13:50:00,32.6,32.62,32.57,32.62,24400.0,21.7685,21.7819,21.7485,21.7819,24400.0
2012-09-25 14:00:00,32.62,32.63,32.61,32.62,23000.0,21.7819,21.7885,21.7752,21.7819,23000.0
2012-09-25 14:10:00,32.63,32.67,32.63,32.65,44200.0,21.7885,21.8152,21.7885,21.8019,44200.0
2012-09-25 14:20:00,32.65,32.66,32.63,32.64,44800.0,21.8019,21.8086,21.7885,21.7952,44800.0
2012-09-25 14:30:00,32.64,32.67,32.64,32.66,34400.0,21.7952,21.8152,21.7952,21.8086,34400.0
2012-09-25 14:40:00,32.66,32.68,32.63,32.68,40400.0,21.8086,21.8219,21.7885,21.8219,40400.0
2012-09-25 14:50:00,32.69,32.7,32.67,32.69,39000.0,21.8286,21.8353,21.8152,21.8286,39000.0
2012-09-25 15:00:00,32.69,32.69,32.64,32.65,42800.0,21.8286,21.8286,21.7952,21.8019,42800.0
2012-09-25 15:10:00,32.65,32.67,32.58,32.62,76400.0,21.8019,21.8152,21.7551,21.7819,76400.0
2012-09-25 15:20:00,32.62,32.66,32.59,32.6,94200.0,21.7819,21.8086,21.7618,21.7685,94200.0
2012-09-25 15:30:00,32.6,32.62,32.56,32.57,123400.0,21.7685,21.7819,21.7418,21.7485,123400.0
2012-09-25 15:40:00,32.57,32.58,32.52,32.55,156000.0,21.7485,21.7551,21.7151,21.7351,156000.0
2012-09-25 15:50:00,32.55,32.6,32.51,32.51,329400.0,21.7351,21.7685,21.7084,21.7084,329400.0
2012-09-26 09:30:00,32.34,32.43,32.08,32.35,84800.0,21.7969,21.8576,21.6217,21.8036,84800.0
2012-09-26 09:40:00,32.35,32.46,32.35,32.44,42600.0,21.8036,21.8778,21.8036,21.8643,42600.0
2012-09-26 09:50:00,32.45,32.56,32.44,32.54,106600.0,21.871,21.9452,21.8643,21.9317,106600.0
2012-09-26 10:00:00,32.54,32.54,32.46,32.49,58400.0,21.9317,21.9317,21.8778,21.898,58400.0
2012-09-26 10:10:00,32.49,32.49,32.46,32.48,39800.0,21.898,21.898,21.8778,21.8913,39800.0
2012-09-26 10:20:00,32.47,32.47,32.41,32.41,55200.0,21.8845,21.8845,21.8441,21.8441,55200.0
2012-09-26 10:30:00,32.42,32.45,32.37,32.41,48600.0,21.8508,21.871,21.8171,21.8441,48600.0
2012-09-26 10:40:00,32.4,32.45,32.39,32.44,49600.0,21.8373,21.871,21.8306,21.8643,49600.0
2012-09-26 10:50:00,32.45,32.47,32.41,32.41,43800.0,21.871,21.8845,21.8441,21.8441,43800.0
2012-09-26 11:00:00,32.41,32.46,32.38,32.38,46000.0,21.8441,21.8778,21.8239,21.8239,46000.0
2012-09-26 11:10:00,32.38,32.39,32.35,32.38,29600.0,21.8239,21.8306,21.8036,21.8239,29600.0
2012-09-26 11:20:00,32.38,32.38,32.35,32.36,73400.0,21.8239,21.8239,21.8036,21.8104,73400.0
2012-09-26 11:30:00,32.36,32.37,32.32,32.33,26400.0,21.8104,21.8171,21.7834,21.7902,26400.0
2012-09-26 11:40:00,32.34,32.35,32.32,32.34,26200.0,21.7969,21.8036,21.7834,21.7969,26200.0
2012-09-26 11:50:00,32.34,32.36,32.31,32.35,30200.0,21.7969,21.8104,21.7767,21.8036,30200.0
2012-09-26 12:00:00,32.35,32.35,32.34,32.35,33800.0,21.8036,21.8036,21.7969,21.8036,33800.0
2012-09-26 12:10:00,32.34,32.35,32.3,32.31,29400.0,21.7969,21.8036,21.7699,21.7767,29400.0
2012-09-26 12:20:00,32.31,32.34,32.29,32.29,33000.0,21.7767,21.7969,21.7632,21.7632,33000.0
2012-09-26 12:30:00,32.3,32.31,32.27,32.3,17600.0,21.7699,21.7767,21.7497,21.7699,17600.0
2012-09-26 12:40:00,32.3,32.3,32.25,32.25,20000.0,21.7699,21.7699,21.7362,21.7362,20000.0
2012-09-26 12:50:00,32.26,32.31,32.25,32.3,22600.0,21.743,21.7767,21.7362,21.7699,22600.0
2012-09-26 13:00:00,32.3,32.33,32.3,32.32,35200.0,21.7699,21.7902,21.7699,21.7834,35200.0
2012-09-26 13:10:00,32.32,32.32,32.24,32.24,33200.0,21.7834,21.7834,21.7295,21.7295,33200.0
2012-09-26 13:20:00,32.24,32.24,32.2,32.21,26800.0,21.7295,21.7295,21.7025,21.7093,26800.0
2012-09-26 13:30:00,32.21,32.22,32.18,32.18,17800.0,21.7093,21.716,21.6891,21.6891,17800.0
2012-09-26 13:40:00,32.18,32.19,32.13,32.16,38800.0,21.6891,21.6958,21.6554,21.6756,38800.0
2012-09-26 13:50:00,32.16,32.22,32.13,32.13,46400.0,21.6756,21.716,21.6554,21.6554,46400.0
2012-09-26 14:00:00,32.13,32.24,32.13,32.22,42400.0,21.6554,21.7295,21.6554,21.716,42400.0
2012-09-26 14:10:00,32.23,32.23,32.19,32.19,25800.0,21.7228,21.7228,21.6958,21.6958,25800.0
2012-09-26 14:20:00,32.19,32.19,32.15,32.16,35400.0,21.6958,21.6958,21.6688,21.6756,35400.0
2012-09-26 14:30:00,32.16,32.16,32.1,32.12,76600.0,21.6756,21.6756,21.6351,21.6486,76600.0
2012-09-26 14:40:00,32.12,32.13,32.07,32.08,97200.0,21.6486,21.6554,21.6149,21.6217,97200.0
2012-09-26 14:50:00,32.09,32.1,32.05,32.09,109800.0,21.6284,21.6351,21.6014,21.6284,109800.0
2012-09-26 15:00:00,32.09,32.1,32.06,32.07,82600.0,21.6284,21.6351,21.6082,21.6149,82600.0
2012-09-26 15:10:00,32.07,32.1,32.07,32.08,76200.0,21.6149,21.6351,21.6149,21.6217,76200.0
2012-09-26 15:20:00,32.08,32.15,32.08,32.12,225200.0,21.6217,21.6688,21.6217,21.6486,225200.0
2012-09-26 15:30:00,32.12,32.12,32.06,32.07,117200.0,21.6486,21.6486,21.6082,21.6149,117200.0
2012-09-26 15:40:00,32.07,32.09,32.05,32.06,105000.0,21.6149,21.6284,21.6014,21.6082,105000.0
2012-09-26 15:50:00,32.06,32.1,32.05,32.07,148800.0,21.6082,21.6351,21.6014,21.6149,148800.0
2012-09-27 09:30:00,32.18,32.26,32.14,32.15,71200.0,21.6891,21.743,21.6621,21.6688,71200.0
2012-09-27 09:40:00,32.16,32.23,32.13,32.2,66000.0,21.6756,21.7228,21.6554,21.7025,66000.0
2012-09-27 09:50:00,32.2,32.2,32.06,32.09,21000.0,21.7025,21.7025,21.6082,21.6284,21000.0
2012-09-27 10:00:00,32.1,32.19,32.05,32.09,49400.0,21.6351,21.6958,21.6014,21.6284,49400.0
2012-09-27 10:10:00,32.1,32.12,32.06,32.06,31400.0,21.6351,21.6486,21.6082,21.6082,31400.0
2012-09-27 10:20:00,32.06,32.09,32.02,32.06,40800.0,21.6082,21.6284,21.5812,21.6082,40800.0
2012-09-27 10:30:00,32.05,32.12,32.04,32.1,62000.0,21.6014,21.6486,21.5947,21.6351,62000.0
2012-09-27 10:40:00,32.1,32.13,32.09,32.13,47600.0,21.6351,21.6554,21.6284,21.6554,47600.0
2012-09-27 10:50:00,32.12,32.12,32.03,32.07,46200.0,21.6486,21.6486,21.588,21.6149,46200.0
2012-09-27 11:00:00,32.07,32.17,32.07,32.15,62000.0,21.6149,21.6823,21.6149,21.6688,62000.0
2012-09-27 11:10:00,32.15,32.2,32.15,32.19,59200.0,21.6688,21.7025,21.6688,21.6958,59200.0
2012-09-27 11:20:00,32.19,32.2,32.18,32.2,112000.0,21.6958,21.7025,21.6891,21.7025,112000.0
2012-09-27 11:30:00,32.2,32.2,32.13,32.15,21000.0,21.7025,21.7025,21.6554,21.6688,21000.0
2012-09-27 11:40:00,32.15,32.19,32.15,32.18,30800.0,21.6688,21.6958,21.6688,21.6891,30800.0
2012-09-27 11:50:00,32.19,32.23,32.15,32.21,27000.0,21.6958,21.7228,21.6688,21.7093,27000.0
2012-09-27 12:00:00,32.22,32.26,32.22,32.26,22600.0,21.716,21.743,21.716,21.743,22600.0
2012-09-27 12:10:00,32.26,32.27,32.23,32.24,164400.0,21.743,21.7497,21.7228,21.7295,164400.0
2012-09-27 12:20:00,32.24,32.31,32.23,32.29,23200.0,21.7295,21.7767,21.7228,21.7632,23200.0
2012-09-27 12:30:00,32.29,32.3,32.24,32.24,24000.0,21.7632,21.7699,21.7295,21.7295,24000.0
2012-09-27 12:40:00,32.26,32.27,32.24,32.24,20400.0,21.743,21.7497,21.7295,21.7295,20400.0
2012-09-27 12:50:00,32.24,32.24,32.22,32.24,15800.0,21.7295,21.7295,21.716,21.7295,15800.0
2012-09-27 13:00:00,32.23,32.24,32.22,32.22,13800.0,21.7228,21.7295,21.716,21.716,13800.0
2012-09-27 13:10:00,32.22,32.24,32.21,32.22,21800.0,21.716,21.7295,21.7093,21.716,21800.0
2012-09-27 13:20:00,32.22,32.23,32.2,32.22,17400.0,21.716,21.7228,21.7025,21.716,17400.0
2012-09-27 13:30:00,32.22,32.24,32.21,32.24,14800.0,21.716,21.7295,21.7093,21.7295,14800.0
2012-09-27 13:40:00,32.23,32.27,32.23,32.27,21400.0,21.7228,21.7497,21.7228,21.7497,21400.0
2012-09-27 13:50:00,32.27,32.27,32.21,32.21,24000.0,21.7497,21.7497,21.7093,21.7093,24000.0
2012-09-27 14:00:00,32.21,32.21,32.19,32.19,29200.0,21.7093,21.7093,21.6958,21.6958,29200.0
2012-09-27 14:10:00,32.19,32.21,32.18,32.2,27200.0,21.6958,21.7093,21.6891,21.7025,27200.0
2012-09-27 14:20:00,32.2,32.22,32.16,32.16,75000.0,21.7025,21.716,21.6756,21.6756,75000.0
2012-09-27 14:30:00,32.16,32.16,32.11,32.13,33200.0,21.6756,21.6756,21.6419,21.6554,33200.0
2012-09-27 14:40:00,32.12,32.13,32.09,32.09,30200.0,21.6486,21.6554,21.6284,21.6284,30200.0
2012-09-27 14:50:00,32.1,32.1,32.09,32.1,173000.0,21.6351,21.6351,21.6284,21.6351,173000.0
2012-09-27 15:00:00,32.1,32.13,32.09,32.09,37400.0,21.6351,21.6554,21.6284,21.6284,37400.0
2012-09-27 15:10:00,32.09,32.1,32.07,32.07,35000.0,21.6284,21.6351,21.6149,21.6149,35000.0
2012-09-27 15:20:00,32.08,32.09,32.05,32.06,56800.0,21.6217,21.6284,21.6014,21.6082,56800.0
2012-09-27 15:30:00,32.06,32.1,32.06,32.08,186800.0,21.6082,21.6351,21.6082,21.6217,186800.0
2012-09-27 15:40:00,32.08,32.09,32.04,32.06,105000.0,21.6217,21.6284,21.5947,21.6082,105000.0
2012-09-27 15:50:00,32.06,32.06,32.02,32.04,270800.0,21.6082,21.6082,21.5812,21.5947,270800.0
2012-09-28 09:30:00,32.0,32.08,31.97,32.0,78000.0,21.5677,21.6217,21.5475,21.5677,78000.0
2012-09-28 09:40:00,31.98,32.0,31.93,32.0,54200.0,21.5543,21.5677,21.5206,21.5677,54200.0
2012-09-28 09:50:00,32.0,32.14,31.98,32.13,53400.0,21.5677,21.6621,21.5543,21.6554,53400.0
2012-09-28 10:00:00,32.13,32.16,32.05,32.06,35200.0,21.6554,21.6756,21.6014,21.6082,35200.0
2012-09-28 10:10:00,32.06,32.08,32.04,32.05,22200.0,21.6082,21.6217,21.5947,21.6014,22200.0
2012-09-28 10:20:00,32.05,32.11,32.05,32.11,71000.0,21.6014,21.6419,21.6014,21.6419,71000.0
2012-09-28 10:30:00,32.11,32.13,32.08,32.12,41600.0,21.6419,21.6554,21.6217,21.6486,41600.0
2012-09-28 10:40:00,32.1,32.16,32.1,32.16,30200.0,21.6351,21.6756,21.6351,21.6756,30200.0
2012-09-28 10:50:00,32.16,32.17,32.13,32.16,74200.0,21.6756,21.6823,21.6554,21.6756,74200.0
2012-09-28 11:00:00,32.16,32.18,32.15,32.17,50000.0,21.6756,21.6891,21.6688,21.6823,50000.0
2012-09-28 11:10:00,32.17,32.19,32.15,32.17,68600.0,21.6823,21.6958,21.6688,21.6823,68600.0
2012-09-28 11:20:00,32.17,32.18,32.15,32.15,52400.0,21.6823,21.6891,21.6688,21.6688,52400.0
2012-09-28 11:30:00,32.16,32.21,32.15,32.21,34400.0,21.6756,21.7093,21.6688,21.7093,34400.0
2012-09-28 11:40:00,32.22,32.22,32.15,32.2,54600.0,21.716,21.716,21.6688,21.7025,54600.0
2012-09-28 11:50:00,32.2,32.2,32.15,32.16,34800.0,21.7025,21.7025,21.6688,21.6756,34800.0
2012-09-28 12:00:00,32.16,32.21,32.15,32.19,36800.0,21.6756,21.7093,21.6688,21.6958,36800.0
2012-09-28 12:10:00,32.19,32.21,32.18,32.19,28600.0,21.6958,21.7093,21.6891,21.6958,28600.0
2012-09-28 12:20:00,32.19,32.21,32.17,32.18,22000.0,21.6958,21.7093,21.6823,21.6891,22000.0
2012-09-28 12:30:00,32.18,32.2,32.17,32.19,27600.0,21.6891,21.7025,21.6823,21.6958,27600.0
2012-09-28 12:40:00,32.19,32.19,32.16,32.18,15800.0,21.6958,21.6958,21.6756,21.6891,15800.0
2012-09-28 12:50:00,32.17,32.18,32.15,32.16,16600.0,21.6823,21.6891,21.6688,21.6756,16600.0
2012-09-28 13:00:00,32.16,32.16,32.15,32.15,25600.0,21.6756,21.6756,21.6688,21.6688,25600.0
2012-09-28 13:10:00,32.16,32.18,32.15,32.17,19200.0,21.6756,21.6891,21.6688,21.6823,19200.0
2012-09-28 13:20:00,32.18,32.21,32.17,32.21,12000.0,21.6891,21.7093,21.6823,21.7093,12000.0
2012-09-28 13:30:00,32.21,32.28,32.2,32.28,17400.0,21.7093,21.7565,21.7025,21.7565,17400.0
2012-09-28 13:40:00,32.28,32.31,32.26,32.26,17800.0,21.7565,21.7767,21.743,21.743,17800.0
2012-09-28 13:50:00,32.26,32.27,32.23,32.26,18200.0,21.743,21.7497,21.7228,21.743,18200.0
2012-09-28 14:00:00,32.26,32.26,32.23,32.24,20800.0,21.743,21.743,21.7228,21.7295,20800.0
2012-09-28 14:10:00,32.24,32.26,32.23,32.24,20200.0,21.7295,21.743,21.7228,21.7295,20200.0
2012-09-28 14:20:00,32.24,32.25,32.23,32.23,17200.0,21.7295,21.7362,21.7228,21.7228,17200.0
2012-09-28 14:30:00,32.22,32.23,32.2,32.21,31000.0,21.716,21.7228,21.7025,21.7093,31000.0
2012-09-28 14:40:00,32.22,32.24,32.21,32.23,19200.0,21.716,21.7295,21.7093,21.7228,19200.0
2012-09-28 14:50:00,32.23,32.26,32.22,32.24,24000.0,21.7228,21.743,21.716,21.7295,24000.0
2012-09-28 15:00:00,32.24,32.25,32.22,32.22,32200.0,21.7295,21.7362,21.716,21.716,32200.0
2012-09-28 15:10:00,32.22,32.23,32.2,32.21,26800.0,21.716,21.7228,21.7025,21.7093,26800.0
2012-09-28 15:20:00,32.21,32.22,32.18,32.19,57000.0,21.7093,21.716,21.6891,21.6958,57000.0
2012-09-28 15:30:00,32.18,32.21,32.15,32.16,70200.0,21.6891,21.7093,21.6688,21.6756,70200.0
2012-09-28 15:40:00,32.16,32.28,32.16,32.27,88400.0,21.6756,21.7565,21.6756,21.7497,88400.0
2012-09-28 15:50:00,32.27,32.28,32.24,32.24,247400.0,21.7497,21.7565,21.7295,21.7295,247400.0
2012-10-01 09:30:00,32.34,32.39,32.29,32.39,46400.0,21.7969,21.8306,21.7632,21.8306,46400.0
2012-10-01 09:40:00,32.35,32.38,32.33,32.35,38400.0,21.8036,21.8239,21.7902,21.8036,38400.0
2012-10-01 09:50:00,32.34,32.35,32.31,32.31,45200.0,21.7969,21.8036,21.7767,21.7767,45200.0
2012-10-01 10:00:00,32.32,32.49,32.32,32.48,65200.0,21.7834,21.898,21.7834,21.8913,65200.0
2012-10-01 10:10:00,32.48,32.49,32.42,32.46,66600.0,21.8913,21.898,21.8508,21.8778,66600.0
2012-10-01 10:20:00,32.46,32.49,32.42,32.48,59800.0,21.8778,21.898,21.8508,21.8913,59800.0
2012-10-01 10:30:00,32.49,32.53,32.48,32.48,33400.0,21.898,21.925,21.8913,21.8913,33400.0
2012-10-01 10:40:00,32.48,32.48,32.41,32.43,36200.0,21.8913,21.8913,21.8441,21.8576,36200.0
2012-10-01 10:50:00,32.43,32.44,32.37,32.37,27400.0,21.8576,21.8643,21.8171,21.8171,27400.0
2012-10-01 11:00:00,32.38,32.41,32.38,32.4,18600.0,21.8239,21.8441,21.8239,21.8373,18600.0
2012-10-01 11:10:00,32.4,32.44,32.39,32.43,35600.0,21.8373,21.8643,21.8306,21.8576,35600.0
2012-10-01 11:20:00,32.44,32.47,32.43,32.44,63400.0,21.8643,21.8845,21.8576,21.8643,63400.0
2012-10-01 11:30:00,32.44,32.48,32.43,32.48,45400.0,21.8643,21.8913,21.8576,21.8913,45400.0
2012-10-01 11:40:00,32.48,32.55,32.48,32.54,43000.0,21.8913,21.9384,21.8913,21.9317,43000.0
2012-10-01 11:50:00,32.54,32.55,32.49,32.52,34600.0,21.9317,21.9384,21.898,21.9182,34600.0
2012-10-01 12:00:00,32.52,32.54,32.49,32.53,39400.0,21.9182,21.9317,21.898,21.925,39400.0
2012-10-01 12:10:00,32.53,32.55,32.52,32.52,47600.0,21.925,21.9384,21.9182,21.9182,47600.0
2012-10-01 12:20:00,32.52,32.52,32.48,32.49,23200.0,21.9182,21.9182,21.8913,21.898,23200.0
2012-10-01 12:30:00,32.49,32.52,32.49,32.51,47800.0,21.898,21.9182,21.898,21.9115,47800.0
2012-10-01 12:40:00,32.51,32.53,32.47,32.47,45800.0,21.9115,21.925,21.8845,21.8845,45800.0
2012-10-01 12:50:00,32.47,32.47,32.43,32.45,46600.0,21.8845,21.8845,21.8576,21.871,46600.0
2012-10-01 13:00:00,32.46,32.46,32.41,32.43,39600.0,21.8778,21.8778,21.8441,21.8576,39600.0
2012-10-01 13:10:00,32.42,32.43,32.38,32.39,29800.0,21.8508,21.8576,21.8239,21.8306,29800.0
2012-10-01 13:20:00,32.38,32.43,32.37,32.41,40000.0,21.8239,21.8576,21.8171,21.8441,40000.0
2012-10-01 13:30:00,32.41,32.41,32.35,32.38,40600.0,21.8441,21.8441,21.8036,21.8239,40600.0
2012-10-01 13:40:00,32.38,32.44,32.37,32.43,51200.0,21.8239,21.8643,21.8171,21.8576,51200.0
2012-10-01 13:50:00,32.44,32.48,32.42,32.47,40800.0,21.8643,21.8913,21.8508,21.8845,40800.0
2012-10-01 14:00:00,32.47,32.47,32.38,32.38,53400.0,21.8845,21.8845,21.8239,21.8239,53400.0
2012-10-01 14:10:00,32.38,32.4,32.33,32.34,46200.0,21.8239,21.8373,21.7902,21.7969,46200.0
2012-10-01 14:20:00,32.34,32.38,32.34,32.38,46000.0,21.7969,21.8239,21.7969,21.8239,46000.0
2012-10-01 14:30:00,32.38,32.39,32.37,32.39,43400.0,21.8239,21.8306,21.8171,21.8306,43400.0
2012-10-01 14:40:00,32.4,32.46,32.38,32.42,54000.0,21.8373,21.8778,21.8239,21.8508,54000.0
2012-10-01 14:50:00,32.42,32.45,32.42,32.44,39800.0,21.8508,21.871,21.8508,21.8643,39800.0
2012-10-01 15:00:00,32.44,32.44,32.39,32.39,57000.0,21.8643,21.8643,21.8306,21.8306,57000.0
2012-10-01 15:10:00,32.38,32.39,32.35,32.38,86400.0,21.8239,21.8306,21.8036,21.8239,86400.0
2012-10-01 15:20:00,32.38,32.38,32.33,32.35,111400.0,21.8239,21.8239,21.7902,21.8036,111400.0
2012-10-01 15:30:00,32.34,32.35,32.27,32.3,96800.0,21.7969,21.8036,21.7497,21.7699,96800.0
2012-10-01 15:40:00,32.29,32.33,32.28,32.32,104800.0,21.7632,21.7902,21.7565,21.7834,104800.0
2012-10-01 15:50:00,32.33,32.35,32.31,32.33,160400.0,21.7902,21.8036,21.7767,21.7902,160400.0
2012-10-02 09:30:00,32.35,32.59,32.33,32.57,123800.0,21.8036,21.9654,21.7902,21.9519,123800.0
2012-10-02 09:40:00,32.56,32.59,32.52,32.55,31600.0,21.9452,21.9654,21.9182,21.9384,31600.0
2012-10-02 09:50:00,32.54,32.55,32.52,32.55,14000.0,21.9317,21.9384,21.9182,21.9384,14000.0
2012-10-02 10:00:00,32.54,32.54,32.48,32.51,40000.0,21.9317,21.9317,21.8913,21.9115,40000.0
2012-10-02 10:10:00,32.5,32.5,32.43,32.45,30000.0,21.9047,21.9047,21.8576,21.871,30000.0
2012-10-02 10:20:00,32.45,32.45,32.42,32.42,16200.0,21.871,21.871,21.8508,21.8508,16200.0
2012-10-02 10:30:00,32.42,32.49,32.42,32.46,20800.0,21.8508,21.898,21.8508,21.8778,20800.0
2012-10-02 10:40:00,32.46,32.47,32.42,32.44,32800.0,21.8778,21.8845,21.8508,21.8643,32800.0
2012-10-02 10:50:00,32.43,32.43,32.28,32.3,30800.0,21.8576,21.8576,21.7565,21.7699,30800.0
2012-10-02 11:00:00,32.29,32.34,32.28,32.29,42400.0,21.7632,21.7969,21.7565,21.7632,42400.0
2012-10-02 11:10:00,32.28,32.33,32.28,32.3,33400.0,21.7565,21.7902,21.7565,21.7699,33400.0
2012-10-02 11:20:00,32.31,32.32,32.3,32.31,55000.0,21.7767,21.7834,21.7699,21.7767,55000.0
2012-10-02 11:30:00,32.31,32.33,32.24,32.24,55800.0,21.7767,21.7902,21.7295,21.7295,55800.0
2012-10-02 11:40:00,32.24,32.29,32.24,32.29,35000.0,21.7295,21.7632,21.7295,21.7632,35000.0
2012-10-02 11:50:00,32.29,32.32,32.28,32.3,40400.0,21.7632,21.7834,21.7565,21.7699,40400.0
2012-10-02 12:00:00,32.3,32.32,32.29,32.31,22200.0,21.7699,21.7834,21.7632,21.7767,22200.0
2012-10-02 12:10:00,32.32,32.36,32.31,32.35,41800.0,21.7834,21.8104,21.7767,21.8036,41800.0
2012-10-02 12:20:00,32.35,32.39,32.33,32.39,32200.0,21.8036,21.8306,21.7902,21.8306,32200.0
2012-10-02 12:30:00,32.38,32.4,32.37,32.38,65200.0,21.8239,21.8373,21.8171,21.8239,65200.0
2012-10-02 12:40:00,32.38,32.41,32.37,32.39,84000.0,21.8239,21.8441,21.8171,21.8306,84000.0
2012-10-02 12:50:00,32.39,32.4,32.38,32.38,51000.0,21.8306,21.8373,21.8239,21.8239,51000.0
2012-10-02 13:00:00,32.38,32.39,32.37,32.38,9200.0,21.8239,21.8306,21.8171,21.8239,9200.0
2012-10-02 13:10:00,32.38,32.4,32.38,32.38,21200.0,21.8239,21.8373,21.8239,21.8239,21200.0
2012-10-02 13:20:00,32.39,32.42,32.38,32.38,48000.0,21.8306,21.8508,21.8239,21.8239,48000.0
2012-10-02 13:30:00,32.38,32.42,32.36,32.42,36400.0,21.8239,21.8508,21.8104,21.8508,36400.0
2012-10-02 13:40:00,32.42,32.46,32.41,32.45,28600.0,21.8508,21.8778,21.8441,21.871,28600.0
2012-10-02 13:50:00,32.45,32.45,32.36,32.4,35800.0,21.871,21.871,21.8104,21.8373,35800.0
2012-10-02 14:00:00,32.39,32.45,32.38,32.44,63800.0,21.8306,21.871,21.8239,21.8643,63800.0
2012-10-02 14:10:00,32.43,32.49,32.43,32.47,71200.0,21.8576,21.898,21.8576,21.8845,71200.0
2012-10-02 14:20:00,32.47,32.48,32.44,32.45,62000.0,21.8845,21.8913,21.8643,21.871,62000.0
2012-10-02 14:30:00,32.45,32.47,32.43,32.43,39000.0,21.871,21.8845,21.8576,21.8576,39000.0
2012-10-02 14:40:00,32.43,32.45,32.42,32.44,37400.0,21.8576,21.871,21.8508,21.8643,37400.0
2012-10-02 14:50:00,32.44,32.48,32.44,32.48,60400.0,21.8643,21.8913,21.8643,21.8913,60400.0
2012-10-02 15:00:00,32.48,32.49,32.46,32.46,59400.0,21.8913,21.898,21.8778,21.8778,59400.0
2012-10-02 15:10:00,32.46,32.49,32.46,32.47,78400.0,21.8778,21.898,21.8778,21.8845,78400.0
2012-10-02 15:20:00,32.47,32.49,32.46,32.47,65000.0,21.8845,21.898,21.8778,21.8845,65000.0
2012-10-02 15:30:00,32.47,32.49,32.46,32.48,77200.0,21.8845,21.898,21.8778,21.8913,77200.0
2012-10-02 15:40:00,32.48,32.51,32.46,32.48,83200.0,21.8913,21.9115,21.8778,21.8913,83200.0
2012-10-02 15:50:00,32.47,32.56,32.47,32.55,256200.0,21.8845,21.9452,21.8845,21.9384,256200.0
2012-10-03 09:30:00,32.63,32.8,32.57,32.78,84800.0,21.9924,22.1069,21.9519,22.0935,84800.0
2012-10-03 09:40:00,32.78,32.81,32.76,32.81,51800.0,22.0935,22.1137,22.08,22.1137,51800.0
2012-10-03 09:50:00,32.8,32.83,32.76,32.8,74600.0,22.1069,22.1272,22.08,22.1069,74600.0
2012-10-03 10:00:00,32.81,32.85,32.77,32.85,91800.0,22.1137,22.1406,22.0867,22.1406,91800.0
2012-10-03 10:10:00,32.85,32.87,32.82,32.85,102800.0,22.1406,22.1541,22.1204,22.1406,102800.0
2012-10-03 10:20:00,32.85,32.88,32.83,32.87,43400.0,22.1406,22.1609,22.1272,22.1541,43400.0
2012-10-03 10:30:00,32.86,32.87,32.8,32.87,37000.0,22.1474,22.1541,22.1069,22.1541,37000.0
2012-10-03 10:40:00,32.87,32.88,32.85,32.85,31600.0,22.1541,22.1609,22.1406,22.1406,31600.0
2012-10-03 10:50:00,32.86,32.91,32.85,32.9,32600.0,22.1474,22.1811,22.1406,22.1743,32600.0
2012-10-03 11:00:00,32.89,32.99,32.88,32.99,63200.0,22.1676,22.235,22.1609,22.235,63200.0
2012-10-03 11:10:00,32.99,33.06,32.98,32.99,69000.0,22.235,22.2822,22.2282,22.235,69000.0
2012-10-03 11:20:00,32.99,33.0,32.97,32.99,31800.0,22.235,22.2417,22.2215,22.235,31800.0
2012-10-03 11:30:00,32.99,33.02,32.97,33.01,19600.0,22.235,22.2552,22.2215,22.2485,19600.0
2012-10-03 11:40:00,33.01,33.07,32.99,33.05,46000.0,22.2485,22.2889,22.235,22.2754,46000.0
2012-10-03 11:50:00,33.03,33.08,33.0,33.05,30200.0,22.2619,22.2956,22.2417,22.2754,30200.0
2012-10-03 12:00:00,33.05,33.06,32.99,33.01,58200.0,22.2754,22.2822,22.235,22.2485,58200.0
2012-10-03 12:10:00,33.01,33.02,32.99,33.02,50000.0,22.2485,22.2552,22.235,22.2552,50000.0
2012-10-03 12:20:00,33.02,33.06,33.0,33.05,52400.0,22.2552,22.2822,22.2417,22.2754,52400.0
2012-10-03 12:30:00,33.05,33.07,33.03,33.06,29600.0,22.2754,22.2889,22.2619,22.2822,29600.0
2012-10-03 12:40:00,33.07,33.08,33.06,33.07,22600.0,22.2889,22.2956,22.2822,22.2889,22600.0
2012-10-03 12:50:00,33.07,33.07,33.01,33.03,20800.0,22.2889,22.2889,22.2485,22.2619,20800.0
2012-10-03 13:00:00,33.02,33.03,33.0,33.0,24800.0,22.2552,22.2619,22.2417,22.2417,24800.0
2012-10-03 13:10:00,33.0,33.03,33.0,33.03,24800.0,22.2417,22.2619,22.2417,22.2619,24800.0
2012-10-03 13:20:00,33.03,33.04,33.02,33.02,22200.0,22.2619,22.2687,22.2552,22.2552,22200.0
2012-10-03 13:30:00,33.02,33.04,32.98,33.0,68200.0,22.2552,22.2687,22.2282,22.2417,68200.0
2012-10-03 13:40:00,33.0,33.04,32.99,33.02,46200.0,22.2417,22.2687,22.235,22.2552,46200.0
2012-10-03 13:50:00,33.02,33.04,33.01,33.01,34800.0,22.2552,22.2687,22.2485,22.2485,34800.0
2012-10-03 14:00:00,33.01,33.02,32.99,33.01,33400.0,22.2485,22.2552,22.235,22.2485,33400.0
2012-10-03 14:10:00,33.01,33.02,32.99,33.0,37000.0,22.2485,22.2552,22.235,22.2417,37000.0
2012-10-03 14:20:00,33.0,33.04,32.98,32.99,102200.0,22.2417,22.2687,22.2282,22.235,102200.0
2012-10-03 14:30:00,32.99,32.99,32.96,32.96,46600.0,22.235,22.235,22.2148,22.2148,46600.0
2012-10-03 14:40:00,32.96,32.96,32.91,32.92,28400.0,22.2148,22.2148,22.1811,22.1878,28400.0
2012-10-03 14:50:00,32.92,32.93,32.89,32.91,22600.0,22.1878,22.1945,22.1676,22.1811,22600.0
2012-10-03 15:00:00,32.91,32.91,32.87,32.88,30400.0,22.1811,22.1811,22.1541,22.1609,30400.0
2012-10-03 15:10:00,32.88,32.91,32.87,32.9,42200.0,22.1609,22.1811,22.1541,22.1743,42200.0
2012-10-03 15:20:00,32.9,33.01,32.9,33.01,63400.0,22.1743,22.2485,22.1743,22.2485,63400.0
2012-10-03 15:30:00,33.0,33.01,32.96,32.97,102200.0,22.2417,22.2485,22.2148,22.2215,102200.0
2012-10-03 15:40:00,32.97,33.02,32.96,32.98,170400.0,22.2215,22.2552,22.2148,22.2282,170400.0
2012-10-03 15:50:00,32.99,33.04,32.97,33.02,235800.0,22.235,22.2687,22.2215,22.2552,235800.0
2012-10-04 09:30:00,33.22,33.44,33.13,33.43,274200.0,22.39,22.5383,22.3293,22.5315,274200.0
2012-10-04 09:40:00,33.43,33.44,33.25,33.31,192200.0,22.5315,22.5383,22.4102,22.4507,192200.0
2012-10-04 09:50:00,33.29,33.37,33.25,33.33,68000.0,22.4372,22.4911,22.4102,22.4641,68000.0
2012-10-04 10:00:00,33.33,33.37,33.29,33.35,51400.0,22.4641,22.4911,22.4372,22.4776,51400.0
2012-10-04 10:10:00,33.35,33.42,33.35,33.36,72400.0,22.4776,22.5248,22.4776,22.4844,72400.0
2012-10-04 10:20:00,33.36,33.4,33.3,33.31,50600.0,22.4844,22.5113,22.4439,22.4507,50600.0
2012-10-04 10:30:00,33.3,33.35,33.3,33.34,33000.0,22.4439,22.4776,22.4439,22.4709,33000.0
2012-10-04 10:40:00,33.35,33.35,33.25,33.26,35800.0,22.4776,22.4776,22.4102,22.417,35800.0
2012-10-04 10:50:00,33.27,33.28,33.19,33.28,35400.0,22.4237,22.4304,22.3698,22.4304,35400.0
2012-10-04 11:00:00,33.27,33.31,33.23,33.3,42200.0,22.4237,22.4507,22.3967,22.4439,42200.0
2012-10-04 11:10:00,33.3,33.33,33.27,33.27,27400.0,22.4439,22.4641,22.4237,22.4237,27400.0
2012-10-04 11:20:00,33.27,33.33,33.24,33.3,37000.0,22.4237,22.4641,22.4035,22.4439,37000.0
2012-10-04 11:30:00,33.29,33.29,33.22,33.22,19800.0,22.4372,22.4372,22.39,22.39,19800.0
2012-10-04 11:40:00,33.22,33.26,33.19,33.23,27200.0,22.39,22.417,22.3698,22.3967,27200.0
2012-10-04 11:50:00,33.24,33.29,33.2,33.29,24000.0,22.4035,22.4372,22.3765,22.4372,24000.0
2012-10-04 12:00:00,33.29,33.34,33.29,33.34,30600.0,22.4372,22.4709,22.4372,22.4709,30600.0
2012-10-04 12:10:00,33.34,33.35,33.27,33.3,42800.0,22.4709,22.4776,22.4237,22.4439,42800.0
2012-10-04 12:20:00,33.3,33.33,33.26,33.28,35400.0,22.4439,22.4641,22.417,22.4304,35400.0
2012-10-04 12:30:00,33.28,33.31,33.24,33.24,33600.0,22.4304,22.4507,22.4035,22.4035,33600.0
2012-10-04 12:40:00,33.24,33.27,33.23,33.26,26000.0,22.4035,22.4237,22.3967,22.417,26000.0
2012-10-04 12:50:00,33.26,33.26,33.22,33.24,11000.0,22.417,22.417,22.39,22.4035,11000.0
2012-10-04 13:00:00,33.24,33.24,33.23,33.23,12600.0,22.4035,22.4035,22.3967,22.3967,12600.0
2012-10-04 13:10:00,33.23,33.24,33.21,33.24,17000.0,22.3967,22.4035,22.3833,22.4035,17000.0
2012-10-04 13:20:00,33.24,33.26,33.22,33.26,23800.0,22.4035,22.417,22.39,22.417,23800.0
2012-10-04 13:30:00,33.25,33.34,33.24,33.31,40400.0,22.4102,22.4709,22.4035,22.4507,40400.0
2012-10-04 13:40:00,33.31,33.35,33.29,33.32,41000.0,22.4507,22.4776,22.4372,22.4574,41000.0
2012-10-04 13:50:00,33.3,33.36,33.29,33.35,52000.0,22.4439,22.4844,22.4372,22.4776,52000.0
2012-10-04 14:00:00,33.35,33.37,33.32,33.35,96600.0,22.4776,22.4911,22.4574,22.4776,96600.0
2012-10-04 14:10:00,33.35,33.35,33.32,33.33,37200.0,22.4776,22.4776,22.4574,22.4641,37200.0
2012-10-04 14:20:00,33.33,33.33,33.27,33.28,78400.0,22.4641,22.4641,22.4237,22.4304,78400.0
2012-10-04 14:30:00,33.28,33.29,33.23,33.23,24200.0,22.4304,22.4372,22.3967,22.3967,24200.0
2012-10-04 14:40:00,33.24,33.29,33.24,33.27,35600.0,22.4035,22.4372,22.4035,22.4237,35600.0
2012-10-04 14:50:00,33.28,33.28,33.22,33.22,42800.0,22.4304,22.4304,22.39,22.39,42800.0
2012-10-04 15:00:00,33.22,33.25,33.21,33.22,64400.0,22.39,22.4102,22.3833,22.39,64400.0
2012-10-04 15:10:00,33.22,33.26,33.21,33.24,40600.0,22.39,22.417,22.3833,22.4035,40600.0
2012-10-04 15:20:00,33.24,33.24,33.2,33.21,38800.0,22.4035,22.4035,22.3765,22.3833,38800.0
2012-10-04 15:30:00,33.21,33.22,33.17,33.2,78200.0,22.3833,22.39,22.3563,22.3765,78200.0
2012-10-04 15:40:00,33.2,33.21,33.17,33.2,129200.0,22.3765,22.3833,22.3563,22.3765,129200.0
2012-10-04 15:50:00,33.2,33.22,33.17,33.2,186800.0,22.3765,22.39,22.3563,22.3765,186800.0
2012-10-05 09:30:00,33.32,33.43,33.27,33.35,86200.0,22.4574,22.5315,22.4237,22.4776,86200.0
2012-10-05 09:40:00,33.33,33.44,33.33,33.43,50000.0,22.4641,22.5383,22.4641,22.5315,50000.0
2012-10-05 09:50:00,33.45,33.45,33.37,33.37,33200.0,22.545,22.545,22.4911,22.4911,33200.0
2012-10-05 10:00:00,33.37,33.41,33.33,33.41,130400.0,22.4911,22.5181,22.4641,22.5181,130400.0
2012-10-05 10:10:00,33.41,33.5,33.39,33.49,32400.0,22.5181,22.5787,22.5046,22.572,32400.0
2012-10-05 10:20:00,33.5,33.55,33.49,33.55,30400.0,22.5787,22.6124,22.572,22.6124,30400.0
2012-10-05 10:30:00,33.55,33.61,33.54,33.57,34600.0,22.6124,22.6529,22.6057,22.6259,34600.0
2012-10-05 10:40:00,33.57,33.58,33.52,33.54,21600.0,22.6259,22.6326,22.5922,22.6057,21600.0
2012-10-05 10:50:00,33.53,33.6,33.53,33.6,38800.0,22.5989,22.6461,22.5989,22.6461,38800.0
2012-10-05 11:00:00,33.59,33.63,33.54,33.55,36000.0,22.6394,22.6663,22.6057,22.6124,36000.0
2012-10-05 11:10:00,33.55,33.59,33.54,33.56,13000.0,22.6124,22.6394,22.6057,22.6192,13000.0
2012-10-05 11:20:00,33.56,33.56,33.52,33.53,22000.0,22.6192,22.6192,22.5922,22.5989,22000.0
2012-10-05 11:30:00,33.53,33.56,33.53,33.55,37400.0,22.5989,22.6192,22.5989,22.6124,37400.0
2012-10-05 11:40:00,33.55,33.6,33.53,33.58,53600.0,22.6124,22.6461,22.5989,22.6326,53600.0
2012-10-05 11:50:00,33.58,33.61,33.55,33.6,71200.0,22.6326,22.6529,22.6124,22.6461,71200.0
2012-10-05 12:00:00,33.59,33.63,33.55,33.55,47200.0,22.6394,22.6663,22.6124,22.6124,47200.0
2012-10-05 12:10:00,33.56,33.58,33.54,33.54,35200.0,22.6192,22.6326,22.6057,22.6057,35200.0
2012-10-05 12:20:00,33.54,33.55,33.51,33.54,23000.0,22.6057,22.6124,22.5855,22.6057,23000.0
2012-10-05 12:30:00,33.54,33.56,33.53,33.55,65200.0,22.6057,22.6192,22.5989,22.6124,65200.0
2012-10-05 12:40:00,33.53,33.55,33.52,33.52,32800.0,22.5989,22.6124,22.5922,22.5922,32800.0
2012-10-05 12:50:00,33.52,33.54,33.51,33.53,26800.0,22.5922,22.6057,22.5855,22.5989,26800.0
2012-10-05 13:00:00,33.53,33.54,33.51,33.51,22600.0,22.5989,22.6057,22.5855,22.5855,22600.0
2012-10-05 13:10:00,33.51,33.52,33.48,33.49,18400.0,22.5855,22.5922,22.5652,22.572,18400.0
2012-10-05 13:20:00,33.48,33.48,33.45,33.45,17000.0,22.5652,22.5652,22.545,22.545,17000.0
2012-10-05 13:30:00,33.45,33.48,33.44,33.47,23400.0,22.545,22.5652,22.5383,22.5585,23400.0
2012-10-05 13:40:00,33.47,33.47,33.44,33.46,16000.0,22.5585,22.5585,22.5383,22.5518,16000.0
2012-10-05 13:50:00,33.46,33.48,33.45,33.48,12800.0,22.5518,22.5652,22.545,22.5652,12800.0
2012-10-05 14:00:00,33.48,33.48,33.46,33.47,21800.0,22.5652,22.5652,22.5518,22.5585,21800.0
2012-10-05 14:10:00,33.46,33.49,33.45,33.47,31200.0,22.5518,22.572,22.545,22.5585,31200.0
2012-10-05 14:20:00,33.47,33.47,33.45,33.46,27400.0,22.5585,22.5585,22.545,22.5518,27400.0
2012-10-05 14:30:00,33.46,33.46,33.42,33.45,36200.0,22.5518,22.5518,22.5248,22.545,36200.0
2012-10-05 14:40:00,33.45,33.45,33.42,33.42,27200.0,22.545,22.545,22.5248,22.5248,27200.0
2012-10-05 14:50:00,33.42,33.42,33.35,33.36,48800.0,22.5248,22.5248,22.4776,22.4844,48800.0
2012-10-05 15:00:00,33.36,33.36,33.32,33.34,75400.0,22.4844,22.4844,22.4574,22.4709,75400.0
2012-10-05 15:10:00,33.33,33.33,33.3,33.31,84800.0,22.4641,22.4641,22.4439,22.4507,84800.0
2012-10-05 15:20:00,33.31,33.32,33.3,33.31,49000.0,22.4507,22.4574,22.4439,22.4507,49000.0
2012-10-05 15:30:00,33.31,33.32,33.24,33.25,57400.0,22.4507,22.4574,22.4035,22.4102,57400.0
2012-10-05 15:40:00,33.26,33.31,33.26,33.31,123400.0,22.417,22.4507,22.417,22.4507,123400.0
2012-10-05 15:50:00,33.31,33.35,33.26,33.34,191800.0,22.4507,22.4776,22.417,22.4709,191800.0
2012-10-08 09:30:00,33.3,33.49,33.26,33.35,28600.0,22.4439,22.572,22.417,22.4776,28600.0
2012-10-08 09:40:00,33.37,33.39,33.32,33.35,54000.0,22.4911,22.5046,22.4574,22.4776,54000.0
2012-10-08 09:50:00,33.35,33.37,33.33,33.35,35800.0,22.4776,22.4911,22.4641,22.4776,35800.0
2012-10-08 10:00:00,33.36,33.37,33.29,33.31,11400.0,22.4844,22.4911,22.4372,22.4507,11400.0
2012-10-08 10:10:00,33.3,33.32,33.27,33.31,24200.0,22.4439,22.4574,22.4237,22.4507,24200.0
2012-10-08 10:20:00,33.31,33.33,33.27,33.31,12600.0,22.4507,22.4641,22.4237,22.4507,12600.0
2012-10-08 10:30:00,33.31,33.4,33.31,33.4,119600.0,22.4507,22.5113,22.4507,22.5113,119600.0
2012-10-08 10:40:00,33.39,33.43,33.38,33.4,21200.0,22.5046,22.5315,22.4978,22.5113,21200.0
2012-10-08 10:50:00,33.4,33.41,33.37,33.4,17600.0,22.5113,22.5181,22.4911,22.5113,17600.0
2012-10-08 11:00:00,33.39,33.49,33.39,33.43,62000.0,22.5046,22.572,22.5046,22.5315,62000.0
2012-10-08 11:10:00,33.42,33.43,33.4,33.41,15200.0,22.5248,22.5315,22.5113,22.5181,15200.0
2012-10-08 11:20:00,33.42,33.43,33.4,33.43,13400.0,22.5248,22.5315,22.5113,22.5315,13400.0
2012-10-08 11:30:00,33.43,33.45,33.39,33.41,20600.0,22.5315,22.545,22.5046,22.5181,20600.0
2012-10-08 11:40:00,33.41,33.45,33.4,33.45,13000.0,22.5181,22.545,22.5113,22.545,13000.0
2012-10-08 11:50:00,33.45,33.45,33.39,33.41,17400.0,22.545,22.545,22.5046,22.5181,17400.0
2012-10-08 12:00:00,33.41,33.43,33.39,33.42,17600.0,22.5181,22.5315,22.5046,22.5248,17600.0
2012-10-08 12:10:00,33.42,33.42,33.38,33.4,9600.0,22.5248,22.5248,22.4978,22.5113,9600.0
2012-10-08 12:20:00,33.39,33.42,33.39,33.42,13400.0,22.5046,22.5248,22.5046,22.5248,13400.0
2012-10-08 12:30:00,33.41,33.42,33.39,33.42,14400.0,22.5181,22.5248,22.5046,22.5248,14400.0
2012-10-08 12:40:00,33.42,33.43,33.41,33.43,16400.0,22.5248,22.5315,22.5181,22.5315,16400.0
2012-10-08 12:50:00,33.43,33.46,33.42,33.46,11000.0,22.5315,22.5518,22.5248,22.5518,11000.0
2012-10-08 13:00:00,33.45,33.47,33.43,33.46,16200.0,22.545,22.5585,22.5315,22.5518,16200.0
2012-10-08 13:10:00,33.47,33.47,33.43,33.45,8000.0,22.5585,22.5585,22.5315,22.545,8000.0
2012-10-08 13:20:00,33.45,33.45,33.38,33.39,4400.0,22.545,22.545,22.4978,22.5046,4400.0
2012-10-08 13:30:00,33.39,33.44,33.39,33.42,15400.0,22.5046,22.5383,22.5046,22.5248,15400.0
2012-10-08 13:40:00,33.41,33.42,33.4,33.41,6800.0,22.5181,22.5248,22.5113,22.5181,6800.0
2012-10-08 13:50:00,33.41,33.44,33.4,33.43,13000.0,22.5181,22.5383,22.5113,22.5315,13000.0
2012-10-08 14:00:00,33.42,33.43,33.41,33.42,7000.0,22.5248,22.5315,22.5181,22.5248,7000.0
2012-10-08 14:10:00,33.42,33.44,33.42,33.43,10200.0,22.5248,22.5383,22.5248,22.5315,10200.0
2012-10-08 14:20:00,33.44,33.44,33.43,33.43,8400.0,22.5383,22.5383,22.5315,22.5315,8400.0
2012-10-08 14:30:00,33.43,33.45,33.42,33.42,23400.0,22.5315,22.545,22.5248,22.5248,23400.0
2012-10-08 14:40:00,33.42,33.43,33.39,33.42,19800.0,22.5248,22.5315,22.5046,22.5248,19800.0
2012-10-08 14:50:00,33.42,33.43,33.4,33.42,12600.0,22.5248,22.5315,22.5113,22.5248,12600.0
2012-10-08 15:00:00,33.42,33.45,33.42,33.43,32400.0,22.5248,22.545,22.5248,22.5315,32400.0
2012-10-08 15:10:00,33.42,33.43,33.4,33.4,22600.0,22.5248,22.5315,22.5113,22.5113,22600.0
2012-10-08 15:20:00,33.4,33.42,33.4,33.42,42800.0,22.5113,22.5248,22.5113,22.5248,42800.0
2012-10-08 15:30:00,33.42,33.43,33.41,33.42,61800.0,22.5248,22.5315,22.5181,22.5248,61800.0
2012-10-08 15:40:00,33.42,33.43,33.4,33.42,237000.0,22.5248,22.5315,22.5113,22.5248,237000.0
2012-10-08 15:50:00,33.43,33.46,33.42,33.46,154400.0,22.5315,22.5518,22.5248,22.5518,154400.0
2012-10-09 09:30:00,33.42,33.49,33.42,33.44,34400.0,22.5248,22.572,22.5248,22.5383,34400.0
2012-10-09 09:40:00,33.48,33.5,33.45,33.49,481600.0,22.5652,22.5787,22.545,22.572,481600.0
2012-10-09 09:50:00,33.49,33.58,33.48,33.49,22400.0,22.572,22.6326,22.5652,22.572,22400.0
2012-10-09 10:00:00,33.49,33.62,33.49,33.51,42200.0,22.572,22.6596,22.572,22.5855,42200.0
2012-10-09 10:10:00,33.51,33.62,33.5,33.61,29200.0,22.5855,22.6596,22.5787,22.6529,29200.0
2012-10-09 10:20:00,33.61,33.64,33.59,33.6,27800.0,22.6529,22.6731,22.6394,22.6461,27800.0
2012-10-09 10:30:00,33.6,33.6,33.54,33.56,22400.0,22.6461,22.6461,22.6057,22.6192,22400.0
2012-10-09 10:40:00,33.57,33.61,33.55,33.55,26800.0,22.6259,22.6529,22.6124,22.6124,26800.0
2012-10-09 10:50:00,33.55,33.57,33.49,33.54,33400.0,22.6124,22.6259,22.572,22.6057,33400.0
2012-10-09 11:00:00,33.55,33.58,33.52,33.54,224600.0,22.6124,22.6326,22.5922,22.6057,224600.0
2012-10-09 11:10:00,33.54,33.54,33.41,33.43,31400.0,22.6057,22.6057,22.5181,22.5315,31400.0
2012-10-09 11:20:00,33.44,33.46,33.4,33.42,24000.0,22.5383,22.5518,22.5113,22.5248,24000.0
2012-10-09 11:30:00,33.41,33.46,33.4,33.44,22200.0,22.5181,22.5518,22.5113,22.5383,22200.0
2012-10-09 11:40:00,33.44,33.44,33.39,33.43,32400.0,22.5383,22.5383,22.5046,22.5315,32400.0
2012-10-09 11:50:00,33.42,33.46,33.4,33.41,19000.0,22.5248,22.5518,22.5113,22.5181,19000.0
2012-10-09 12:00:00,33.4,33.43,33.39,33.43,21400.0,22.5113,22.5315,22.5046,22.5315,21400.0
2012-10-09 12:10:00,33.42,33.43,33.38,33.38,34400.0,22.5248,22.5315,22.4978,22.4978,34400.0
2012-10-09 12:20:00,33.38,33.4,33.37,33.38,16200.0,22.4978,22.5113,22.4911,22.4978,16200.0
2012-10-09 12:30:00,33.38,33.38,33.35,33.38,36600.0,22.4978,22.4978,22.4776,22.4978,36600.0
2012-10-09 12:40:00,33.38,33.39,33.37,33.39,17800.0,22.4978,22.5046,22.4911,22.5046,17800.0
2012-10-09 12:50:00,33.4,33.41,33.39,33.4,17000.0,22.5113,22.5181,22.5046,22.5113,17000.0
2012-10-09 13:00:00,33.4,33.43,33.4,33.41,23600.0,22.5113,22.5315,22.5113,22.5181,23600.0
2012-10-09 13:10:00,33.41,33.44,33.41,33.44,13200.0,22.5181,22.5383,22.5181,22.5383,13200.0
2012-10-09 13:20:00,33.44,33.46,33.42,33.42,12800.0,22.5383,22.5518,22.5248,22.5248,12800.0
2012-10-09 13:30:00,33.42,33.42,33.38,33.4,19800.0,22.5248,22.5248,22.4978,22.5113,19800.0
2012-10-09 13:40:00,33.4,33.4,33.38,33.38,17600.0,22.5113,22.5113,22.4978,22.4978,17600.0
2012-10-09 13:50:00,33.38,33.39,33.35,33.35,16000.0,22.4978,22.5046,22.4776,22.4776,16000.0
2012-10-09 14:00:00,33.35,33.43,33.35,33.43,25200.0,22.4776,22.5315,22.4776,22.5315,25200.0
2012-10-09 14:10:00,33.42,33.44,33.39,33.44,17800.0,22.5248,22.5383,22.5046,22.5383,17800.0
2012-10-09 14:20:00,33.44,33.46,33.4,33.4,15000.0,22.5383,22.5518,22.5113,22.5113,15000.0
2012-10-09 14:30:00,33.4,33.43,33.39,33.41,32000.0,22.5113,22.5315,22.5046,22.5181,32000.0
2012-10-09 14:40:00,33.41,33.43,33.38,33.43,26800.0,22.5181,22.5315,22.4978,22.5315,26800.0
2012-10-09 14:50:00,33.42,33.46,33.41,33.46,32600.0,22.5248,22.5518,22.5181,22.5518,32600.0
2012-10-09 15:00:00,33.45,33.45,33.41,33.41,26000.0,22.545,22.545,22.5181,22.5181,26000.0
2012-10-09 15:10:00,33.41,33.45,33.4,33.41,36600.0,22.5181,22.545,22.5113,22.5181,36600.0
2012-10-09 15:20:00,33.41,33.46,33.38,33.44,46400.0,22.5181,22.5518,22.4978,22.5383,46400.0
2012-10-09 15:30:00,33.44,33.46,33.41,33.41,45000.0,22.5383,22.5518,22.5181,22.5181,45000.0
2012-10-09 15:40:00,33.41,33.45,33.39,33.4,84400.0,22.5181,22.545,22.5046,22.5113,84400.0
2012-10-09 15:50:00,33.4,33.4,33.37,33.37,123400.0,22.5113,22.5113,22.4911,22.4911,123400.0
2012-10-10 09:30:00,33.47,33.49,33.37,33.45,43600.0,22.5585,22.572,22.4911,22.545,43600.0
2012-10-10 09:40:00,33.49,33.53,33.35,33.35,37000.0,22.572,22.5989,22.4776,22.4776,37000.0
2012-10-10 09:50:00,33.35,33.51,33.35,33.5,36200.0,22.4776,22.5855,22.4776,22.5787,36200.0
2012-10-10 10:00:00,33.5,33.51,33.42,33.43,24800.0,22.5787,22.5855,22.5248,22.5315,24800.0
2012-10-10 10:10:00,33.43,33.51,33.42,33.49,26600.0,22.5315,22.5855,22.5248,22.572,26600.0
2012-10-10 10:20:00,33.48,33.5,33.47,33.48,10400.0,22.5652,22.5787,22.5585,22.5652,10400.0
2012-10-10 10:30:00,33.48,33.52,33.48,33.49,34600.0,22.5652,22.5922,22.5652,22.572,34600.0
2012-10-10 10:40:00,33.5,33.54,33.49,33.5,46800.0,22.5787,22.6057,22.572,22.5787,46800.0
2012-10-10 10:50:00,33.5,33.56,33.49,33.56,45400.0,22.5787,22.6192,22.572,22.6192,45400.0
2012-10-10 11:00:00,33.56,33.6,33.56,33.58,11000.0,22.6192,22.6461,22.6192,22.6326,11000.0
2012-10-10 11:10:00,33.58,33.58,33.53,33.53,8600.0,22.6326,22.6326,22.5989,22.5989,8600.0
2012-10-10 11:20:00,33.54,33.55,33.52,33.54,8800.0,22.6057,22.6124,22.5922,22.6057,8800.0
2012-10-10 11:30:00,33.54,33.54,33.46,33.48,20800.0,22.6057,22.6057,22.5518,22.5652,20800.0
2012-10-10 11:40:00,33.48,33.52,33.48,33.52,20000.0,22.5652,22.5922,22.5652,22.5922,20000.0
2012-10-10 11:50:00,33.52,33.52,33.46,33.51,21200.0,22.5922,22.5922,22.5518,22.5855,21200.0
2012-10-10 12:00:00,33.51,33.53,33.49,33.52,26800.0,22.5855,22.5989,22.572,22.5922,26800.0
2012-10-10 12:10:00,33.51,33.52,33.48,33.49,180400.0,22.5855,22.5922,22.5652,22.572,180400.0
2012-10-10 12:20:00,33.49,33.49,33.46,33.48,18400.0,22.572,22.572,22.5518,22.5652,18400.0
2012-10-10 12:30:00,33.47,33.55,33.45,33.48,154600.0,22.5585,22.6124,22.545,22.5652,154600.0
2012-10-10 12:40:00,33.48,33.5,33.44,33.45,23800.0,22.5652,22.5787,22.5383,22.545,23800.0
2012-10-10 12:50:00,33.44,33.47,33.44,33.45,64800.0,22.5383,22.5585,22.5383,22.545,64800.0
2012-10-10 13:00:00,33.45,33.49,33.45,33.48,26200.0,22.545,22.572,22.545,22.5652,26200.0
2012-10-10 13:10:00,33.47,33.51,33.46,33.51,12200.0,22.5585,22.5855,22.5518,22.5855,12200.0
2012-10-10 13:20:00,33.51,33.54,33.51,33.51,33800.0,22.5855,22.6057,22.5855,22.5855,33800.0
2012-10-10 13:30:00,33.49,33.49,33.47,33.47,25400.0,22.572,22.572,22.5585,22.5585,25400.0
2012-10-10 13:40:00,33.47,33.49,33.45,33.49,29200.0,22.5585,22.572,22.545,22.572,29200.0
2012-10-10 13:50:00,33.48,33.49,33.48,33.48,20200.0,22.5652,22.572,22.5652,22.5652,20200.0
2012-10-10 14:00:00,33.48,33.52,33.48,33.49,39000.0,22.5652,22.5922,22.5652,22.572,39000.0
2012-10-10 14:10:00,33.49,33.5,33.48,33.48,20000.0,22.572,22.5787,22.5652,22.5652,20000.0
2012-10-10 14:20:00,33.48,33.49,33.48,33.48,35000.0,22.5652,22.572,22.5652,22.5652,35000.0
2012-10-10 14:30:00,33.48,33.49,33.48,33.48,39000.0,22.5652,22.572,22.5652,22.5652,39000.0
2012-10-10 14:40:00,33.48,33.49,33.47,33.49,33200.0,22.5652,22.572,22.5585,22.572,33200.0
2012-10-10 14:50:00,33.49,33.49,33.45,33.45,34400.0,22.572,22.572,22.545,22.545,34400.0
2012-10-10 15:00:00,33.44,33.47,33.42,33.45,55200.0,22.5383,22.5585,22.5248,22.545,55200.0
2012-10-10 15:10:00,33.44,33.48,33.41,33.42,65000.0,22.5383,22.5652,22.5181,22.5248,65000.0
2012-10-10 15:20:00,33.41,33.44,33.38,33.42,84800.0,22.5181,22.5383,22.4978,22.5248,84800.0
2012-10-10 15:30:00,33.42,33.45,33.41,33.43,58400.0,22.5248,22.545,22.5181,22.5315,58400.0
2012-10-10 15:40:00,33.44,33.44,33.39,33.4,76800.0,22.5383,22.5383,22.5046,22.5113,76800.0
2012-10-10 15:50:00,33.4,33.42,33.38,33.39,240600.0,22.5113,22.5248,22.4978,22.5046,240600.0
2012-10-11 09:30:00,33.53,33.55,33.42,33.48,35400.0,22.5989,22.6124,22.5248,22.5652,35400.0
2012-10-11 09:40:00,33.45,33.54,33.43,33.52,16400.0,22.545,22.6057,22.5315,22.5922,16400.0
2012-10-11 09:50:00,33.5,33.51,33.42,33.42,21600.0,22.5787,22.5855,22.5248,22.5248,21600.0
2012-10-11 10:00:00,33.42,33.46,33.41,33.43,27200.0,22.5248,22.5518,22.5181,22.5315,27200.0
2012-10-11 10:10:00,33.42,33.45,33.4,33.43,13800.0,22.5248,22.545,22.5113,22.5315,13800.0
2012-10-11 10:20:00,33.44,33.47,33.43,33.45,29800.0,22.5383,22.5585,22.5315,22.545,29800.0
2012-10-11 10:30:00,33.45,33.48,33.44,33.46,12400.0,22.545,22.5652,22.5383,22.5518,12400.0
2012-10-11 10:40:00,33.46,33.56,33.45,33.51,40000.0,22.5518,22.6192,22.545,22.5855,40000.0
2012-10-11 10:50:00,33.53,33.55,33.51,33.53,10400.0,22.5989,22.6124,22.5855,22.5989,10400.0
2012-10-11 11:00:00,33.54,33.59,33.54,33.59,16600.0,22.6057,22.6394,22.6057,22.6394,16600.0
2012-10-11 11:10:00,33.59,33.6,33.51,33.51,36200.0,22.6394,22.6461,22.5855,22.5855,36200.0
2012-10-11 11:20:00,33.51,33.59,33.51,33.58,23200.0,22.5855,22.6394,22.5855,22.6326,23200.0
2012-10-11 11:30:00,33.57,33.6,33.56,33.58,28600.0,22.6259,22.6461,22.6192,22.6326,28600.0
2012-10-11 11:40:00,33.58,33.59,33.54,33.58,28400.0,22.6326,22.6394,22.6057,22.6326,28400.0
2012-10-11 11:50:00,33.58,33.6,33.52,33.58,36800.0,22.6326,22.6461,22.5922,22.6326,36800.0
2012-10-11 12:00:00,33.58,33.59,33.52,33.57,38200.0,22.6326,22.6394,22.5922,22.6259,38200.0
2012-10-11 12:10:00,33.58,33.59,33.56,33.57,21200.0,22.6326,22.6394,22.6192,22.6259,21200.0
2012-10-11 12:20:00,33.57,33.57,33.54,33.55,13400.0,22.6259,22.6259,22.6057,22.6124,13400.0
2012-10-11 12:30:00,33.55,33.56,33.53,33.53,10600.0,22.6124,22.6192,22.5989,22.5989,10600.0
2012-10-11 12:40:00,33.52,33.55,33.51,33.54,10800.0,22.5922,22.6124,22.5855,22.6057,10800.0
2012-10-11 12:50:00,33.54,33.57,33.54,33.57,9400.0,22.6057,22.6259,22.6057,22.6259,9400.0
2012-10-11 13:00:00,33.57,33.6,33.53,33.6,80200.0,22.6259,22.6461,22.5989,22.6461,80200.0
2012-10-11 13:10:00,33.6,33.64,33.6,33.63,22400.0,22.6461,22.6731,22.6461,22.6663,22400.0
2012-10-11 13:20:00,33.62,33.64,33.6,33.63,39800.0,22.6596,22.6731,22.6461,22.6663,39800.0
2012-10-11 13:30:00,33.63,33.63,33.57,33.59,16400.0,22.6663,22.6663,22.6259,22.6394,16400.0
2012-10-11 13:40:00,33.59,33.59,33.57,33.58,23000.0,22.6394,22.6394,22.6259,22.6326,23000.0
2012-10-11 13:50:00,33.58,33.58,33.51,33.51,48400.0,22.6326,22.6326,22.5855,22.5855,48400.0
2012-10-11 14:00:00,33.51,33.58,33.51,33.55,90800.0,22.5855,22.6326,22.5855,22.6124,90800.0
2012-10-11 14:10:00,33.55,33.57,33.54,33.55,24600.0,22.6124,22.6259,22.6057,22.6124,24600.0
2012-10-11 14:20:00,33.55,33.6,33.54,33.59,27200.0,22.6124,22.6461,22.6057,22.6394,27200.0
2012-10-11 14:30:00,33.59,33.6,33.58,33.59,17400.0,22.6394,22.6461,22.6326,22.6394,17400.0
2012-10-11 14:40:00,33.59,33.59,33.48,33.49,28000.0,22.6394,22.6394,22.5652,22.572,28000.0
2012-10-11 14:50:00,33.49,33.54,33.49,33.52,30800.0,22.572,22.6057,22.572,22.5922,30800.0
2012-10-11 15:00:00,33.52,33.54,33.51,33.51,28800.0,22.5922,22.6057,22.5855,22.5855,28800.0
2012-10-11 15:10:00,33.52,33.56,33.52,33.54,27400.0,22.5922,22.6192,22.5922,22.6057,27400.0
2012-10-11 15:20:00,33.53,33.55,33.51,33.55,34400.0,22.5989,22.6124,22.5855,22.6124,34400.0
2012-10-11 15:30:00,33.55,33.56,33.51,33.51,34000.0,22.6124,22.6192,22.5855,22.5855,34000.0
2012-10-11 15:40:00,33.51,33.54,33.51,33.52,56400.0,22.5855,22.6057,22.5855,22.5922,56400.0
2012-10-11 15:50:00,33.52,33.53,33.49,33.51,231200.0,22.5922,22.5989,22.572,22.5855,231200.0
2012-10-12 09:30:00,33.62,33.63,33.46,33.5,62800.0,22.6596,22.6663,22.5518,22.5787,62800.0
2012-10-12 09:40:00,33.5,33.52,33.42,33.45,67200.0,22.5787,22.5922,22.5248,22.545,67200.0
2012-10-12 09:50:00,33.47,33.49,33.42,33.44,70600.0,22.5585,22.572,22.5248,22.5383,70600.0
2012-10-12 10:00:00,33.43,33.49,33.41,33.47,66800.0,22.5315,22.572,22.5181,22.5585,66800.0
2012-10-12 10:10:00,33.47,33.48,33.38,33.38,55600.0,22.5585,22.5652,22.4978,22.4978,55600.0
2012-10-12 10:20:00,33.4,33.49,33.39,33.48,45400.0,22.5113,22.572,22.5046,22.5652,45400.0
2012-10-12 10:30:00,33.49,33.49,33.42,33.44,17200.0,22.572,22.572,22.5248,22.5383,17200.0
2012-10-12 10:40:00,33.44,33.49,33.43,33.44,29000.0,22.5383,22.572,22.5315,22.5383,29000.0
2012-10-12 10:50:00,33.43,33.46,33.39,33.41,26600.0,22.5315,22.5518,22.5046,22.5181,26600.0
2012-10-12 11:00:00,33.41,33.46,33.4,33.4,16800.0,22.5181,22.5518,22.5113,22.5113,16800.0
2012-10-12 11:10:00,33.4,33.43,33.37,33.41,41800.0,22.5113,22.5315,22.4911,22.5181,41800.0
2012-10-12 11:20:00,33.41,33.42,33.37,33.4,124400.0,22.5181,22.5248,22.4911,22.5113,124400.0
2012-10-12 11:30:00,33.38,33.4,33.31,33.38,55000.0,22.4978,22.5113,22.4507,22.4978,55000.0
2012-10-12 11:40:00,33.38,33.41,33.35,33.41,68000.0,22.4978,22.5181,22.4776,22.5181,68000.0
2012-10-12 11:50:00,33.4,33.44,33.39,33.44,37000.0,22.5113,22.5383,22.5046,22.5383,37000.0
2012-10-12 12:00:00,33.44,33.45,33.41,33.44,37400.0,22.5383,22.545,22.5181,22.5383,37400.0
2012-10-12 12:10:00,33.43,33.44,33.42,33.43,16600.0,22.5315,22.5383,22.5248,22.5315,16600.0
2012-10-12 12:20:00,33.43,33.44,33.41,33.41,32600.0,22.5315,22.5383,22.5181,22.5181,32600.0
2012-10-12 12:30:00,33.42,33.46,33.42,33.45,19000.0,22.5248,22.5518,22.5248,22.545,19000.0
2012-10-12 12:40:00,33.45,33.47,33.44,33.45,16200.0,22.545,22.5585,22.5383,22.545,16200.0
2012-10-12 12:50:00,33.46,33.49,33.45,33.49,16600.0,22.5518,22.572,22.545,22.572,16600.0
2012-10-12 13:00:00,33.48,33.51,33.48,33.5,18600.0,22.5652,22.5855,22.5652,22.5787,18600.0
2012-10-12 13:10:00,33.49,33.5,33.47,33.48,14600.0,22.572,22.5787,22.5585,22.5652,14600.0
2012-10-12 13:20:00,33.48,33.49,33.45,33.46,15200.0,22.5652,22.572,22.545,22.5518,15200.0
2012-10-12 13:30:00,33.46,33.47,33.43,33.45,35800.0,22.5518,22.5585,22.5315,22.545,35800.0
2012-10-12 13:40:00,33.45,33.45,33.41,33.42,12400.0,22.545,22.545,22.5181,22.5248,12400.0
2012-10-12 13:50:00,33.42,33.49,33.42,33.48,77600.0,22.5248,22.572,22.5248,22.5652,77600.0
2012-10-12 14:00:00,33.48,33.48,33.42,33.43,28000.0,22.5652,22.5652,22.5248,22.5315,28000.0
2012-10-12 14:10:00,33.43,33.44,33.42,33.43,22200.0,22.5315,22.5383,22.5248,22.5315,22200.0
2012-10-12 14:20:00,33.43,33.44,33.42,33.43,14000.0,22.5315,22.5383,22.5248,22.5315,14000.0
2012-10-12 14:30:00,33.43,33.44,33.42,33.43,31400.0,22.5315,22.5383,22.5248,22.5315,31400.0
2012-10-12 14:40:00,33.43,33.44,33.42,33.44,14200.0,22.5315,22.5383,22.5248,22.5383,14200.0
2012-10-12 14:50:00,33.44,33.46,33.44,33.44,39600.0,22.5383,22.5518,22.5383,22.5383,39600.0
2012-10-12 15:00:00,33.43,33.45,33.41,33.44,46000.0,22.5315,22.545,22.5181,22.5383,46000.0
2012-10-12 15:10:00,33.44,33.48,33.43,33.46,50600.0,22.5383,22.5652,22.5315,22.5518,50600.0
2012-10-12 15:20:00,33.46,33.49,33.45,33.46,74200.0,22.5518,22.572,22.545,22.5518,74200.0
2012-10-12 15:30:00,33.46,33.47,33.42,33.43,47800.0,22.5518,22.5585,22.5248,22.5315,47800.0
2012-10-12 15:40:00,33.43,33.47,33.4,33.4,45800.0,22.5315,22.5585,22.5113,22.5113,45800.0
2012-10-12 15:50:00,33.4,33.49,33.4,33.45,108600.0,22.5113,22.572,22.5113,22.545,108600.0
2012-10-15 09:30:00,33.46,33.49,33.43,33.43,34000.0,22.5518,22.572,22.5315,22.5315,34000.0
2012-10-15 09:40:00,33.41,33.46,33.31,33.43,31800.0,22.5181,22.5518,22.4507,22.5315,31800.0
2012-10-15 09:50:00,33.43,33.49,33.42,33.47,19400.0,22.5315,22.572,22.5248,22.5585,19400.0
2012-10-15 10:00:00,33.45,33.46,33.38,33.38,34600.0,22.545,22.5518,22.4978,22.4978,34600.0
2012-10-15 10:10:00,33.38,33.48,33.36,33.47,23400.0,22.4978,22.5652,22.4844,22.5585,23400.0
2012-10-15 10:20:00,33.45,33.49,33.44,33.45,23000.0,22.545,22.572,22.5383,22.545,23000.0
2012-10-15 10:30:00,33.45,33.57,33.45,33.55,50200.0,22.545,22.6259,22.545,22.6124,50200.0
2012-10-15 10:40:00,33.54,33.58,33.54,33.54,21200.0,22.6057,22.6326,22.6057,22.6057,21200.0
2012-10-15 10:50:00,33.54,33.6,33.54,33.6,31200.0,22.6057,22.6461,22.6057,22.6461,31200.0
2012-10-15 11:00:00,33.6,33.68,33.6,33.65,88800.0,22.6461,22.7,22.6461,22.6798,88800.0
2012-10-15 11:10:00,33.65,33.7,33.62,33.69,62800.0,22.6798,22.7135,22.6596,22.7068,62800.0
2012-10-15 11:20:00,33.69,33.71,33.65,33.66,38400.0,22.7068,22.7203,22.6798,22.6866,38400.0
2012-10-15 11:30:00,33.66,33.72,33.65,33.68,38800.0,22.6866,22.727,22.6798,22.7,38800.0
2012-10-15 11:40:00,33.68,33.74,33.68,33.73,44000.0,22.7,22.7405,22.7,22.7337,44000.0
2012-10-15 11:50:00,33.72,33.73,33.67,33.68,21400.0,22.727,22.7337,22.6933,22.7,21400.0
2012-10-15 12:00:00,33.68,33.68,33.63,33.63,52600.0,22.7,22.7,22.6663,22.6663,52600.0
2012-10-15 12:10:00,33.64,33.65,33.61,33.61,19400.0,22.6731,22.6798,22.6529,22.6529,19400.0
2012-10-15 12:20:00,33.61,33.65,33.61,33.65,35000.0,22.6529,22.6798,22.6529,22.6798,35000.0
2012-10-15 12:30:00,33.64,33.66,33.62,33.65,18800.0,22.6731,22.6866,22.6596,22.6798,18800.0
2012-10-15 12:40:00,33.66,33.68,33.64,33.64,17800.0,22.6866,22.7,22.6731,22.6731,17800.0
2012-10-15 12:50:00,33.65,33.66,33.63,33.65,8400.0,22.6798,22.6866,22.6663,22.6798,8400.0
2012-10-15 13:00:00,33.65,33.66,33.63,33.65,20200.0,22.6798,22.6866,22.6663,22.6798,20200.0
2012-10-15 13:10:00,33.65,33.68,33.63,33.65,14000.0,22.6798,22.7,22.6663,22.6798,14000.0
2012-10-15 13:20:00,33.63,33.63,33.61,33.62,12400.0,22.6663,22.6663,22.6529,22.6596,12400.0
2012-10-15 13:30:00,33.62,33.66,33.62,33.63,13400.0,22.6596,22.6866,22.6596,22.6663,13400.0
2012-10-15 13:40:00,33.63,33.67,33.63,33.65,15200.0,22.6663,22.6933,22.6663,22.6798,15200.0
2012-10-15 13:50:00,33.65,33.75,33.64,33.73,57000.0,22.6798,22.7472,22.6731,22.7337,57000.0
2012-10-15 14:00:00,33.73,33.74,33.7,33.71,8400.0,22.7337,22.7405,22.7135,22.7203,8400.0
2012-10-15 14:10:00,33.71,33.77,33.71,33.76,49000.0,22.7203,22.7607,22.7203,22.754,49000.0
2012-10-15 14:20:00,33.76,33.8,33.76,33.79,48600.0,22.754,22.7809,22.754,22.7742,48600.0
2012-10-15 14:30:00,33.79,33.81,33.74,33.78,61400.0,22.7742,22.7877,22.7405,22.7674,61400.0
2012-10-15 14:40:00,33.77,33.77,33.74,33.74,36000.0,22.7607,22.7607,22.7405,22.7405,36000.0
2012-10-15 14:50:00,33.73,33.76,33.73,33.74,36400.0,22.7337,22.754,22.7337,22.7405,36400.0
2012-10-15 15:00:00,33.74,33.76,33.72,33.74,40600.0,22.7405,22.754,22.727,22.7405,40600.0
2012-10-15 15:10:00,33.74,33.77,33.74,33.77,32400.0,22.7405,22.7607,22.7405,22.7607,32400.0
2012-10-15 15:20:00,33.77,33.78,33.72,33.74,48800.0,22.7607,22.7674,22.727,22.7405,48800.0
2012-10-15 15:30:00,33.74,33.76,33.71,33.71,61800.0,22.7405,22.754,22.7203,22.7203,61800.0
2012-10-15 15:40:00,33.71,33.75,33.69,33.74,80000.0,22.7203,22.7472,22.7068,22.7405,80000.0
2012-10-15 15:50:00,33.75,33.77,33.74,33.77,161400.0,22.7472,22.7607,22.7405,22.7607,161400.0
2012-10-16 09:30:00,33.88,33.99,33.8,33.93,53000.0,22.8348,22.909,22.7809,22.8685,53000.0
2012-10-16 09:40:00,33.94,33.98,33.93,33.95,39000.0,22.8753,22.9022,22.8685,22.882,39000.0
2012-10-16 09:50:00,33.95,33.96,33.9,33.95,29600.0,22.882,22.8888,22.8483,22.882,29600.0
2012-10-16 10:00:00,33.95,34.03,33.95,33.99,37600.0,22.882,22.9359,22.882,22.909,37600.0
2012-10-16 10:10:00,33.99,34.01,33.88,33.9,282000.0,22.909,22.9225,22.8348,22.8483,282000.0
2012-10-16 10:20:00,33.88,33.94,33.88,33.92,37600.0,22.8348,22.8753,22.8348,22.8618,37600.0
2012-10-16 10:30:00,33.93,34.06,33.92,34.06,35600.0,22.8685,22.9562,22.8618,22.9562,35600.0
2012-10-16 10:40:00,34.07,34.07,34.0,34.04,28200.0,22.9629,22.9629,22.9157,22.9427,28200.0
2012-10-16 10:50:00,34.04,34.04,33.93,34.01,46000.0,22.9427,22.9427,22.8685,22.9225,46000.0
2012-10-16 11:00:00,34.02,34.04,33.98,33.99,28800.0,22.9292,22.9427,22.9022,22.909,28800.0
2012-10-16 11:10:00,33.99,33.99,33.95,33.96,29200.0,22.909,22.909,22.882,22.8888,29200.0
2012-10-16 11:20:00,33.97,33.98,33.94,33.94,421000.0,22.8955,22.9022,22.8753,22.8753,421000.0
2012-10-16 11:30:00,33.95,33.95,33.85,33.86,39800.0,22.882,22.882,22.8146,22.8214,39800.0
2012-10-16 11:40:00,33.85,33.85,33.82,33.83,15600.0,22.8146,22.8146,22.7944,22.8011,15600.0
2012-10-16 11:50:00,33.83,33.88,33.83,33.88,8800.0,22.8011,22.8348,22.8011,22.8348,8800.0
2012-10-16 12:00:00,33.88,33.89,33.81,33.81,102800.0,22.8348,22.8416,22.7877,22.7877,102800.0
2012-10-16 12:10:00,33.81,33.81,33.79,33.8,11600.0,22.7877,22.7877,22.7742,22.7809,11600.0
2012-10-16 12:20:00,33.8,33.81,33.79,33.8,18400.0,22.7809,22.7877,22.7742,22.7809,18400.0
2012-10-16 12:30:00,33.8,33.82,33.79,33.79,24000.0,22.7809,22.7944,22.7742,22.7742,24000.0
2012-10-16 12:40:00,33.8,33.92,33.8,33.91,131400.0,22.7809,22.8618,22.7809,22.8551,131400.0
2012-10-16 12:50:00,33.92,34.08,33.92,33.97,78800.0,22.8618,22.9696,22.8618,22.8955,78800.0
2012-10-16 13:00:00,33.97,33.97,33.91,33.94,31200.0,22.8955,22.8955,22.8551,22.8753,31200.0
2012-10-16 13:10:00,33.94,33.96,33.94,33.96,16000.0,22.8753,22.8888,22.8753,22.8888,16000.0
2012-10-16 13:20:00,33.95,33.95,33.9,33.91,14600.0,22.882,22.882,22.8483,22.8551,14600.0
2012-10-16 13:30:00,33.91,33.93,33.91,33.92,19800.0,22.8551,22.8685,22.8551,22.8618,19800.0
2012-10-16 13:40:00,33.92,33.94,33.92,33.94,11800.0,22.8618,22.8753,22.8618,22.8753,11800.0
2012-10-16 13:50:00,33.94,33.96,33.93,33.94,15200.0,22.8753,22.8888,22.8685,22.8753,15200.0
2012-10-16 14:00:00,33.94,33.94,33.9,33.9,22200.0,22.8753,22.8753,22.8483,22.8483,22200.0
2012-10-16 14:10:00,33.91,33.92,33.9,33.91,72400.0,22.8551,22.8618,22.8483,22.8551,72400.0
2012-10-16 14:20:00,33.9,33.91,33.9,33.9,18600.0,22.8483,22.8551,22.8483,22.8483,18600.0
2012-10-16 14:30:00,33.91,33.92,33.87,33.87,19200.0,22.8551,22.8618,22.8281,22.8281,19200.0
2012-10-16 14:40:00,33.88,33.91,33.88,33.9,9600.0,22.8348,22.8551,22.8348,22.8483,9600.0
2012-10-16 14:50:00,33.9,33.91,33.88,33.91,14400.0,22.8483,22.8551,22.8348,22.8551,14400.0
2012-10-16 15:00:00,33.91,33.96,33.9,33.92,18200.0,22.8551,22.8888,22.8483,22.8618,18200.0
2012-10-16 15:10:00,33.91,33.92,33.87,33.88,33000.0,22.8551,22.8618,22.8281,22.8348,33000.0
2012-10-16 15:20:00,33.88,33.9,33.85,33.85,19400.0,22.8348,22.8483,22.8146,22.8146,19400.0
2012-10-16 15:30:00,33.85,33.93,33.85,33.93,44400.0,22.8146,22.8685,22.8146,22.8685,44400.0
2012-10-16 15:40:00,33.93,33.98,33.92,33.97,47600.0,22.8685,22.9022,22.8618,22.8955,47600.0
2012-10-16 15:50:00,33.96,33.98,33.94,33.95,101200.0,22.8888,22.9022,22.8753,22.882,101200.0
2012-10-17 09:30:00,34.05,34.12,33.99,34.02,52400.0,22.9494,22.9966,22.909,22.9292,52400.0
2012-10-17 09:40:00,34.02,34.04,33.98,33.99,29600.0,22.9292,22.9427,22.9022,22.909,29600.0
2012-10-17 09:50:00,34.02,34.05,33.99,34.0,14400.0,22.9292,22.9494,22.909,22.9157,14400.0
2012-10-17 10:00:00,34.0,34.02,33.97,34.02,22600.0,22.9157,22.9292,22.8955,22.9292,22600.0
2012-10-17 10:10:00,34.02,34.05,33.99,34.05,25800.0,22.9292,22.9494,22.909,22.9494,25800.0
2012-10-17 10:20:00,34.06,34.09,34.04,34.09,24400.0,22.9562,22.9764,22.9427,22.9764,24400.0
2012-10-17 10:30:00,34.08,34.1,34.07,34.08,33800.0,22.9696,22.9831,22.9629,22.9696,33800.0
2012-10-17 10:40:00,34.09,34.16,34.09,34.16,28600.0,22.9764,23.0236,22.9764,23.0236,28600.0
2012-10-17 10:50:00,34.16,34.19,34.14,34.17,33400.0,23.0236,23.0438,23.0101,23.0303,33400.0
2012-10-17 11:00:00,34.17,34.17,34.07,34.07,30800.0,23.0303,23.0303,22.9629,22.9629,30800.0
2012-10-17 11:10:00,34.07,34.1,34.05,34.05,15800.0,22.9629,22.9831,22.9494,22.9494,15800.0
2012-10-17 11:20:00,34.04,34.09,34.04,34.08,11400.0,22.9427,22.9764,22.9427,22.9696,11400.0
2012-10-17 11:30:00,34.08,34.12,34.07,34.1,26400.0,22.9696,22.9966,22.9629,22.9831,26400.0
2012-10-17 11:40:00,34.1,34.12,34.1,34.11,18200.0,22.9831,22.9966,22.9831,22.9899,18200.0
2012-10-17 11:50:00,34.1,34.12,34.1,34.12,9400.0,22.9831,22.9966,22.9831,22.9966,9400.0
2012-10-17 12:00:00,34.12,34.22,34.11,34.2,40000.0,22.9966,23.064,22.9899,23.0505,40000.0
2012-10-17 12:10:00,34.2,34.22,34.18,34.2,15600.0,23.0505,23.064,23.037,23.0505,15600.0
2012-10-17 12:20:00,34.2,34.21,34.16,34.19,13400.0,23.0505,23.0573,23.0236,23.0438,13400.0
2012-10-17 12:30:00,34.19,34.21,34.19,34.21,11800.0,23.0438,23.0573,23.0438,23.0573,11800.0
2012-10-17 12:40:00,34.2,34.21,34.18,34.19,9200.0,23.0505,23.0573,23.037,23.0438,9200.0
2012-10-17 12:50:00,34.2,34.22,34.19,34.21,17800.0,23.0505,23.064,23.0438,23.0573,17800.0
2012-10-17 13:00:00,34.21,34.24,34.21,34.24,9200.0,23.0573,23.0775,23.0573,23.0775,9200.0
2012-10-17 13:10:00,34.24,34.24,34.23,34.23,9600.0,23.0775,23.0775,23.0707,23.0707,9600.0
2012-10-17 13:20:00,34.23,34.25,34.23,34.24,18600.0,23.0707,23.0842,23.0707,23.0775,18600.0
2012-10-17 13:30:00,34.24,34.24,34.24,34.24,13000.0,23.0775,23.0775,23.0775,23.0775,13000.0
2012-10-17 13:40:00,34.24,34.25,34.2,34.2,56000.0,23.0775,23.0842,23.0505,23.0505,56000.0
2012-10-17 13:50:00,34.2,34.22,34.2,34.2,28000.0,23.0505,23.064,23.0505,23.0505,28000.0
2012-10-17 14:00:00,34.21,34.21,34.19,34.21,41200.0,23.0573,23.0573,23.0438,23.0573,41200.0
2012-10-17 14:10:00,34.21,34.23,34.2,34.21,28800.0,23.0573,23.0707,23.0505,23.0573,28800.0
2012-10-17 14:20:00,34.21,34.24,34.2,34.22,17000.0,23.0573,23.0775,23.0505,23.064,17000.0
2012-10-17 14:30:00,34.22,34.22,34.21,34.22,23600.0,23.064,23.064,23.0573,23.064,23600.0
2012-10-17 14:40:00,34.22,34.23,34.21,34.21,27000.0,23.064,23.0707,23.0573,23.0573,27000.0
2012-10-17 14:50:00,34.21,34.22,34.21,34.22,20200.0,23.0573,23.064,23.0573,23.064,20200.0
2012-10-17 15:00:00,34.22,34.23,34.19,34.21,35400.0,23.064,23.0707,23.0438,23.0573,35400.0
2012-10-17 15:10:00,34.21,34.23,34.2,34.21,41200.0,23.0573,23.0707,23.0505,23.0573,41200.0
2012-10-17 15:20:00,34.21,34.22,34.2,34.21,41800.0,23.0573,23.064,23.0505,23.0573,41800.0
2012-10-17 15:30:00,34.21,34.22,34.2,34.2,65200.0,23.0573,23.064,23.0505,23.0505,65200.0
2012-10-17 15:40:00,34.2,34.21,34.17,34.18,93400.0,23.0505,23.0573,23.0303,23.037,93400.0
2012-10-17 15:50:00,34.17,34.19,34.15,34.18,169000.0,23.0303,23.0438,23.0168,23.037,169000.0
2012-10-18 09:30:00,34.12,34.19,34.06,34.11,68800.0,22.9966,23.0438,22.9562,22.9899,68800.0
2012-10-18 09:40:00,34.13,34.21,34.12,34.15,57000.0,23.0033,23.0573,22.9966,23.0168,57000.0
2012-10-18 09:50:00,34.15,34.15,34.07,34.1,29800.0,23.0168,23.0168,22.9629,22.9831,29800.0
2012-10-18 10:00:00,34.1,34.19,34.1,34.16,47400.0,22.9831,23.0438,22.9831,23.0236,47400.0
2012-10-18 10:10:00,34.16,34.19,34.14,34.16,34000.0,23.0236,23.0438,23.0101,23.0236,34000.0
2012-10-18 10:20:00,34.14,34.19,34.13,34.17,36600.0,23.0101,23.0438,23.0033,23.0303,36600.0
2012-10-18 10:30:00,34.18,34.19,34.16,34.16,26400.0,23.037,23.0438,23.0236,23.0236,26400.0
2012-10-18 10:40:00,34.16,34.16,34.11,34.13,37600.0,23.0236,23.0236,22.9899,23.0033,37600.0
2012-10-18 10:50:00,34.13,34.18,34.12,34.15,34800.0,23.0033,23.037,22.9966,23.0168,34800.0
2012-10-18 11:00:00,34.14,34.18,34.14,34.16,36200.0,23.0101,23.037,23.0101,23.0236,36200.0
2012-10-18 11:10:00,34.16,34.19,34.14,34.17,32400.0,23.0236,23.0438,23.0101,23.0303,32400.0
2012-10-18 11:20:00,34.16,34.19,34.14,34.18,27800.0,23.0236,23.0438,23.0101,23.037,27800.0
2012-10-18 11:30:00,34.18,34.19,34.16,34.19,25000.0,23.037,23.0438,23.0236,23.0438,25000.0
2012-10-18 11:40:00,34.18,34.19,34.18,34.19,26400.0,23.037,23.0438,23.037,23.0438,26400.0
2012-10-18 11:50:00,34.19,34.22,34.19,34.2,19600.0,23.0438,23.064,23.0438,23.0505,19600.0
2012-10-18 12:00:00,34.2,34.24,34.19,34.24,27600.0,23.0505,23.0775,23.0438,23.0775,27600.0
2012-10-18 12:10:00,34.24,34.24,34.2,34.2,20600.0,23.0775,23.0775,23.0505,23.0505,20600.0
2012-10-18 12:20:00,34.2,34.21,34.19,34.19,10600.0,23.0505,23.0573,23.0438,23.0438,10600.0
2012-10-18 12:30:00,34.19,34.22,34.19,34.2,57600.0,23.0438,23.064,23.0438,23.0505,57600.0
2012-10-18 12:40:00,34.2,34.22,34.19,34.19,48600.0,23.0505,23.064,23.0438,23.0438,48600.0
2012-10-18 12:50:00,34.19,34.23,34.19,34.22,23400.0,23.0438,23.0707,23.0438,23.064,23400.0
2012-10-18 13:00:00,34.22,34.24,34.2,34.2,32000.0,23.064,23.0775,23.0505,23.0505,32000.0
2012-10-18 13:10:00,34.2,34.23,34.19,34.21,16000.0,23.0505,23.0707,23.0438,23.0573,16000.0
2012-10-18 13:20:00,34.22,34.24,34.21,34.23,11600.0,23.064,23.0775,23.0573,23.0707,11600.0
2012-10-18 13:30:00,34.23,34.24,34.2,34.2,13600.0,23.0707,23.0775,23.0505,23.0505,13600.0
2012-10-18 13:40:00,34.2,34.2,34.17,34.19,33000.0,23.0505,23.0505,23.0303,23.0438,33000.0
2012-10-18 13:50:00,34.19,34.19,34.15,34.17,24000.0,23.0438,23.0438,23.0168,23.0303,24000.0
2012-10-18 14:00:00,34.17,34.2,34.17,34.19,29000.0,23.0303,23.0505,23.0303,23.0438,29000.0
2012-10-18 14:10:00,34.19,34.2,34.17,34.18,33600.0,23.0438,23.0505,23.0303,23.037,33600.0
2012-10-18 14:20:00,34.18,34.2,34.16,34.17,25600.0,23.037,23.0505,23.0236,23.0303,25600.0
2012-10-18 14:30:00,34.17,34.18,34.11,34.12,27000.0,23.0303,23.037,22.9899,22.9966,27000.0
2012-10-18 14:40:00,34.12,34.16,34.1,34.15,22400.0,22.9966,23.0236,22.9831,23.0168,22400.0
2012-10-18 14:50:00,34.15,34.21,34.15,34.2,26600.0,23.0168,23.0573,23.0168,23.0505,26600.0
2012-10-18 15:00:00,34.2,34.23,34.17,34.22,27600.0,23.0505,23.0707,23.0303,23.064,27600.0
2012-10-18 15:10:00,34.21,34.24,34.19,34.19,31200.0,23.0573,23.0775,23.0438,23.0438,31200.0
2012-10-18 15:20:00,34.2,34.22,34.18,34.19,36200.0,23.0505,23.064,23.037,23.0438,36200.0
2012-10-18 15:30:00,34.19,34.21,34.17,34.18,66200.0,23.0438,23.0573,23.0303,23.037,66200.0
2012-10-18 15:40:00,34.19,34.23,34.19,34.22,70200.0,23.0438,23.0707,23.0438,23.064,70200.0
2012-10-18 15:50:00,34.21,34.22,34.18,34.19,103200.0,23.0573,23.064,23.037,23.0438,103200.0
2012-10-19 09:30:00,34.18,34.19,34.11,34.16,306600.0,23.037,23.0438,22.9899,23.0236,306600.0
2012-10-19 09:40:00,34.16,34.3,34.16,34.26,23200.0,23.0236,23.1179,23.0236,23.091,23200.0
2012-10-19 09:50:00,34.26,34.26,34.2,34.22,9000.0,23.091,23.091,23.0505,23.064,9000.0
2012-10-19 10:00:00,34.2,34.29,34.18,34.29,11200.0,23.0505,23.1112,23.037,23.1112,11200.0
2012-10-19 10:10:00,34.28,34.32,34.2,34.2,10600.0,23.1044,23.1314,23.0505,23.0505,10600.0
2012-10-19 10:20:00,34.22,34.25,34.21,34.24,21800.0,23.064,23.0842,23.0573,23.0775,21800.0
2012-10-19 10:30:00,34.24,34.26,34.22,34.24,12000.0,23.0775,23.091,23.064,23.0775,12000.0
2012-10-19 10:40:00,34.24,34.27,34.23,34.25,7400.0,23.0775,23.0977,23.0707,23.0842,7400.0
2012-10-19 10:50:00,34.25,34.28,34.25,34.26,7200.0,23.0842,23.1044,23.0842,23.091,7200.0
2012-10-19 11:00:00,34.26,34.27,34.24,34.24,9400.0,23.091,23.0977,23.0775,23.0775,9400.0
2012-10-19 11:10:00,34.23,34.24,34.19,34.19,77600.0,23.0707,23.0775,23.0438,23.0438,77600.0
2012-10-19 11:20:00,34.19,34.2,34.13,34.19,23600.0,23.0438,23.0505,23.0033,23.0438,23600.0
2012-10-19 11:30:00,34.18,34.2,34.15,34.16,14400.0,23.037,23.0505,23.0168,23.0236,14400.0
2012-10-19 11:40:00,34.15,34.16,34.11,34.14,15200.0,23.0168,23.0236,22.9899,23.0101,15200.0
2012-10-19 11:50:00,34.15,34.17,34.1,34.1,14200.0,23.0168,23.0303,22.9831,22.9831,14200.0
2012-10-19 12:00:00,34.1,34.12,34.09,34.09,4800.0,22.9831,22.9966,22.9764,22.9764,4800.0
2012-10-19 12:10:00,34.09,34.09,33.99,33.99,21800.0,22.9764,22.9764,22.909,22.909,21800.0
2012-10-19 12:20:00,34.01,34.06,33.99,34.01,10000.0,22.9225,22.9562,22.909,22.9225,10000.0
2012-10-19 12:30:00,34.01,34.04,34.0,34.01,16600.0,22.9225,22.9427,22.9157,22.9225,16600.0
2012-10-19 12:40:00,34.01,34.05,33.99,34.02,28200.0,22.9225,22.9494,22.909,22.9292,28200.0
2012-10-19 12:50:00,34.01,34.01,33.96,33.97,20200.0,22.9225,22.9225,22.8888,22.8955,20200.0
2012-10-19 13:00:00,33.97,34.0,33.97,34.0,11600.0,22.8955,22.9157,22.8955,22.9157,11600.0
2012-10-19 13:10:00,33.99,34.02,33.99,34.01,17400.0,22.909,22.9292,22.909,22.9225,17400.0
2012-10-19 13:20:00,34.0,34.0,33.97,33.98,29400.0,22.9157,22.9157,22.8955,22.9022,29400.0
2012-10-19 13:30:00,33.98,33.98,33.94,33.94,9000.0,22.9022,22.9022,22.8753,22.8753,9000.0
2012-10-19 13:40:00,33.94,33.94,33.87,33.88,24000.0,22.8753,22.8753,22.8281,22.8348,24000.0
2012-10-19 13:50:00,33.88,33.91,33.87,33.88,25800.0,22.8348,22.8551,22.8281,22.8348,25800.0
2012-10-19 14:00:00,33.9,33.93,33.88,33.91,16400.0,22.8483,22.8685,22.8348,22.8551,16400.0
2012-10-19 14:10:00,33.91,33.91,33.89,33.9,19000.0,22.8551,22.8551,22.8416,22.8483,19000.0
2012-10-19 14:20:00,33.91,33.91,33.83,33.84,21800.0,22.8551,22.8551,22.8011,22.8079,21800.0
2012-10-19 14:30:00,33.84,33.9,33.84,33.88,20200.0,22.8079,22.8483,22.8079,22.8348,20200.0
2012-10-19 14:40:00,33.88,33.89,33.86,33.88,12800.0,22.8348,22.8416,22.8214,22.8348,12800.0
2012-10-19 14:50:00,33.88,33.9,33.84,33.9,23200.0,22.8348,22.8483,22.8079,22.8483,23200.0
2012-10-19 15:00:00,33.89,33.89,33.85,33.87,25800.0,22.8416,22.8416,22.8146,22.8281,25800.0
2012-10-19 15:10:00,33.86,33.91,33.86,33.9,22400.0,22.8214,22.8551,22.8214,22.8483,22400.0
2012-10-19 15:20:00,33.91,33.95,33.88,33.88,28400.0,22.8551,22.882,22.8348,22.8348,28400.0
2012-10-19 15:30:00,33.88,33.97,33.85,33.94,58800.0,22.8348,22.8955,22.8146,22.8753,58800.0
2012-10-19 15:40:00,33.93,33.95,33.9,33.9,48800.0,22.8685,22.882,22.8483,22.8483,48800.0
2012-10-19 15:50:00,33.91,33.94,33.89,33.89,165400.0,22.8551,22.8753,22.8416,22.8416,165400.0
2012-10-22 09:30:00,33.77,33.82,33.63,33.8,59400.0,22.7607,22.7944,22.6663,22.7809,59400.0
2012-10-22 09:40:00,33.81,33.84,33.74,33.8,48600.0,22.7877,22.8079,22.7405,22.7809,48600.0
2012-10-22 09:50:00,33.8,33.87,33.77,33.87,33400.0,22.7809,22.8281,22.7607,22.8281,33400.0
2012-10-22 10:00:00,33.86,33.94,33.85,33.91,83600.0,22.8214,22.8753,22.8146,22.8551,83600.0
2012-10-22 10:10:00,33.92,33.93,33.88,33.91,35200.0,22.8618,22.8685,22.8348,22.8551,35200.0
2012-10-22 10:20:00,33.91,33.93,33.88,33.9,53800.0,22.8551,22.8685,22.8348,22.8483,53800.0
2012-10-22 10:30:00,33.89,33.91,33.88,33.88,32400.0,22.8416,22.8551,22.8348,22.8348,32400.0
2012-10-22 10:40:00,33.87,33.92,33.86,33.9,22000.0,22.8281,22.8618,22.8214,22.8483,22000.0
2012-10-22 10:50:00,33.9,33.96,33.9,33.96,27400.0,22.8483,22.8888,22.8483,22.8888,27400.0
2012-10-22 11:00:00,33.96,33.98,33.94,33.94,23600.0,22.8888,22.9022,22.8753,22.8753,23600.0
2012-10-22 11:10:00,33.95,33.97,33.95,33.96,19600.0,22.882,22.8955,22.882,22.8888,19600.0
2012-10-22 11:20:00,33.96,33.96,33.9,33.92,26800.0,22.8888,22.8888,22.8483,22.8618,26800.0
2012-10-22 11:30:00,33.92,33.95,33.92,33.95,31000.0,22.8618,22.882,22.8618,22.882,31000.0
2012-10-22 11:40:00,33.94,33.95,33.92,33.93,43800.0,22.8753,22.882,22.8618,22.8685,43800.0
2012-10-22 11:50:00,33.92,33.93,33.91,33.92,10000.0,22.8618,22.8685,22.8551,22.8618,10000.0
2012-10-22 12:00:00,33.91,33.94,33.91,33.94,18200.0,22.8551,22.8753,22.8551,22.8753,18200.0
2012-10-22 12:10:00,33.93,33.94,33.92,33.92,17600.0,22.8685,22.8753,22.8618,22.8618,17600.0
2012-10-22 12:20:00,33.93,33.97,33.93,33.97,14800.0,22.8685,22.8955,22.8685,22.8955,14800.0
2012-10-22 12:30:00,33.97,33.98,33.96,33.98,16000.0,22.8955,22.9022,22.8888,22.9022,16000.0
2012-10-22 12:40:00,33.98,34.0,33.97,33.99,17200.0,22.9022,22.9157,22.8955,22.909,17200.0
2012-10-22 12:50:00,33.99,34.02,33.99,33.99,14800.0,22.909,22.9292,22.909,22.909,14800.0
2012-10-22 13:00:00,33.99,34.0,33.96,33.97,17600.0,22.909,22.9157,22.8888,22.8955,17600.0
2012-10-22 13:10:00,33.98,33.98,33.93,33.95,21600.0,22.9022,22.9022,22.8685,22.882,21600.0
2012-10-22 13:20:00,33.94,33.96,33.92,33.95,20800.0,22.8753,22.8888,22.8618,22.882,20800.0
2012-10-22 13:30:00,33.94,33.97,33.93,33.97,13000.0,22.8753,22.8955,22.8685,22.8955,13000.0
2012-10-22 13:40:00,33.96,33.96,33.91,33.94,34200.0,22.8888,22.8888,22.8551,22.8753,34200.0
2012-10-22 13:50:00,33.94,33.95,33.92,33.94,21800.0,22.8753,22.882,22.8618,22.8753,21800.0
2012-10-22 14:00:00,33.94,33.95,33.92,33.94,23400.0,22.8753,22.882,22.8618,22.8753,23400.0
2012-10-22 14:10:00,33.93,33.94,33.92,33.93,37400.0,22.8685,22.8753,22.8618,22.8685,37400.0
2012-10-22 14:20:00,33.93,33.93,33.91,33.91,44600.0,22.8685,22.8685,22.8551,22.8551,44600.0
2012-10-22 14:30:00,33.91,33.94,33.91,33.93,143600.0,22.8551,22.8753,22.8551,22.8685,143600.0
2012-10-22 14:40:00,33.92,33.95,33.92,33.93,25400.0,22.8618,22.882,22.8618,22.8685,25400.0
2012-10-22 14:50:00,33.93,33.94,33.91,33.92,45800.0,22.8685,22.8753,22.8551,22.8618,45800.0
2012-10-22 15:00:00,33.92,33.92,33.88,33.88,17400.0,22.8618,22.8618,22.8348,22.8348,17400.0
2012-10-22 15:10:00,33.89,33.93,33.88,33.91,166800.0,22.8416,22.8685,22.8348,22.8551,166800.0
2012-10-22 15:20:00,33.91,33.93,33.89,33.92,32400.0,22.8551,22.8685,22.8416,22.8618,32400.0
2012-10-22 15:30:00,33.92,33.94,33.9,33.94,196800.0,22.8618,22.8753,22.8483,22.8753,196800.0
2012-10-22 15:40:00,33.94,33.97,33.94,33.97,47200.0,22.8753,22.8955,22.8753,22.8955,47200.0
2012-10-22 15:50:00,33.97,34.06,33.96,34.04,138400.0,22.8955,22.9562,22.8888,22.9427,138400.0
2012-10-23 09:30:00,33.85,33.88,33.77,33.82,52600.0,22.8146,22.8348,22.7607,22.7944,52600.0
2012-10-23 09:40:00,33.83,33.83,33.77,33.79,84600.0,22.8011,22.8011,22.7607,22.7742,84600.0
2012-10-23 09:50:00,33.77,33.78,33.66,33.68,27800.0,22.7607,22.7674,22.6866,22.7,27800.0
2012-10-23 10:00:00,33.68,33.69,33.63,33.66,26200.0,22.7,22.7068,22.6663,22.6866,26200.0
2012-10-23 10:10:00,33.65,33.69,33.65,33.66,32200.0,22.6798,22.7068,22.6798,22.6866,32200.0
2012-10-23 10:20:00,33.65,33.65,33.6,33.63,31200.0,22.6798,22.6798,22.6461,22.6663,31200.0
2012-10-23 10:30:00,33.6,33.63,33.58,33.59,26200.0,22.6461,22.6663,22.6326,22.6394,26200.0
2012-10-23 10:40:00,33.6,33.66,33.59,33.65,23200.0,22.6461,22.6866,22.6394,22.6798,23200.0
2012-10-23 10:50:00,33.64,33.66,33.59,33.65,22200.0,22.6731,22.6866,22.6394,22.6798,22200.0
2012-10-23 11:00:00,33.65,33.67,33.62,33.64,23000.0,22.6798,22.6933,22.6596,22.6731,23000.0
2012-10-23 11:10:00,33.64,33.67,33.63,33.66,36400.0,22.6731,22.6933,22.6663,22.6866,36400.0
2012-10-23 11:20:00,33.66,33.66,33.61,33.63,17200.0,22.6866,22.6866,22.6529,22.6663,17200.0
2012-10-23 11:30:00,33.63,33.63,33.58,33.58,19000.0,22.6663,22.6663,22.6326,22.6326,19000.0
2012-10-23 11:40:00,33.58,33.62,33.56,33.61,22800.0,22.6326,22.6596,22.6192,22.6529,22800.0
2012-10-23 11:50:00,33.61,33.62,33.6,33.6,20800.0,22.6529,22.6596,22.6461,22.6461,20800.0
2012-10-23 12:00:00,33.62,33.65,33.62,33.63,22000.0,22.6596,22.6798,22.6596,22.6663,22000.0
2012-10-23 12:10:00,33.63,33.76,33.63,33.74,33400.0,22.6663,22.754,22.6663,22.7405,33400.0
2012-10-23 12:20:00,33.74,33.77,33.74,33.76,21800.0,22.7405,22.7607,22.7405,22.754,21800.0
2012-10-23 12:30:00,33.76,33.77,33.74,33.77,41000.0,22.754,22.7607,22.7405,22.7607,41000.0
2012-10-23 12:40:00,33.77,33.8,33.76,33.77,34000.0,22.7607,22.7809,22.754,22.7607,34000.0
2012-10-23 12:50:00,33.77,33.8,33.77,33.8,29400.0,22.7607,22.7809,22.7607,22.7809,29400.0
2012-10-23 13:00:00,33.8,33.83,33.79,33.82,21800.0,22.7809,22.8011,22.7742,22.7944,21800.0
2012-10-23 13:10:00,33.81,33.88,33.8,33.84,67400.0,22.7877,22.8348,22.7809,22.8079,67400.0
2012-10-23 13:20:00,33.84,33.91,33.84,33.88,64600.0,22.8079,22.8551,22.8079,22.8348,64600.0
2012-10-23 13:30:00,33.88,33.94,33.85,33.85,34600.0,22.8348,22.8753,22.8146,22.8146,34600.0
2012-10-23 13:40:00,33.85,33.88,33.85,33.87,15000.0,22.8146,22.8348,22.8146,22.8281,15000.0
2012-10-23 13:50:00,33.88,33.91,33.87,33.91,28800.0,22.8348,22.8551,22.8281,22.8551,28800.0
2012-10-23 14:00:00,33.91,33.95,33.88,33.88,31200.0,22.8551,22.882,22.8348,22.8348,31200.0
2012-10-23 14:10:00,33.87,33.9,33.87,33.88,27800.0,22.8281,22.8483,22.8281,22.8348,27800.0
2012-10-23 14:20:00,33.88,33.91,33.85,33.91,20800.0,22.8348,22.8551,22.8146,22.8551,20800.0
2012-10-23 14:30:00,33.91,33.96,33.89,33.96,14600.0,22.8551,22.8888,22.8416,22.8888,14600.0
2012-10-23 14:40:00,33.96,33.97,33.94,33.94,32200.0,22.8888,22.8955,22.8753,22.8753,32200.0
2012-10-23 14:50:00,33.95,33.95,33.93,33.95,13000.0,22.882,22.882,22.8685,22.882,13000.0
2012-10-23 15:00:00,33.95,33.96,33.93,33.94,36000.0,22.882,22.8888,22.8685,22.8753,36000.0
2012-10-23 15:10:00,33.94,33.95,33.9,33.92,30400.0,22.8753,22.882,22.8483,22.8618,30400.0
2012-10-23 15:20:00,33.92,33.94,33.9,33.9,44200.0,22.8618,22.8753,22.8483,22.8483,44200.0
2012-10-23 15:30:00,33.91,33.92,33.87,33.87,56400.0,22.8551,22.8618,22.8281,22.8281,56400.0
2012-10-23 15:40:00,33.86,33.91,33.86,33.88,56000.0,22.8214,22.8551,22.8214,22.8348,56000.0
2012-10-23 15:50:00,33.88,33.93,33.88,33.88,143800.0,22.8348,22.8685,22.8348,22.8348,143800.0
2012-10-24 09:30:00,33.93,34.02,33.84,33.88,48000.0,22.8685,22.9292,22.8079,22.8348,48000.0
2012-10-24 09:40:00,33.91,33.96,33.88,33.92,21600.0,22.8551,22.8888,22.8348,22.8618,21600.0
2012-10-24 09:50:00,33.91,33.99,33.91,33.97,26200.0,22.8551,22.909,22.8551,22.8955,26200.0
2012-10-24 10:00:00,33.95,33.97,33.9,33.9,25200.0,22.882,22.8955,22.8483,22.8483,25200.0
2012-10-24 10:10:00,33.9,33.93,33.89,33.93,23000.0,22.8483,22.8685,22.8416,22.8685,23000.0
2012-10-24 10:20:00,33.93,33.95,33.91,33.91,24600.0,22.8685,22.882,22.8551,22.8551,24600.0
2012-10-24 10:30:00,33.9,33.98,33.88,33.93,42200.0,22.8483,22.9022,22.8348,22.8685,42200.0
2012-10-24 10:40:00,33.94,33.95,33.92,33.93,30000.0,22.8753,22.882,22.8618,22.8685,30000.0
2012-10-24 10:50:00,33.94,33.96,33.91,33.94,24400.0,22.8753,22.8888,22.8551,22.8753,24400.0
2012-10-24 11:00:00,33.94,33.97,33.92,33.92,21000.0,22.8753,22.8955,22.8618,22.8618,21000.0
2012-10-24 11:10:00,33.93,33.96,33.88,33.88,18400.0,22.8685,22.8888,22.8348,22.8348,18400.0
2012-10-24 11:20:00,33.88,33.91,33.88,33.9,24800.0,22.8348,22.8551,22.8348,22.8483,24800.0
2012-10-24 11:30:00,33.91,33.92,33.88,33.9,20600.0,22.8551,22.8618,22.8348,22.8483,20600.0
2012-10-24 11:40:00,33.9,33.95,33.9,33.91,19400.0,22.8483,22.882,22.8483,22.8551,19400.0
2012-10-24 11:50:00,33.91,33.94,33.91,33.91,11400.0,22.8551,22.8753,22.8551,22.8551,11400.0
2012-10-24 12:00:00,33.92,33.94,33.9,33.93,18400.0,22.8618,22.8753,22.8483,22.8685,18400.0
2012-10-24 12:10:00,33.94,33.94,33.88,33.88,10800.0,22.8753,22.8753,22.8348,22.8348,10800.0
2012-10-24 12:20:00,33.88,33.91,33.88,33.9,16000.0,22.8348,22.8551,22.8348,22.8483,16000.0
2012-10-24 12:30:00,33.91,33.93,33.9,33.93,20600.0,22.8551,22.8685,22.8483,22.8685,20600.0
2012-10-24 12:40:00,33.93,33.96,33.92,33.94,15800.0,22.8685,22.8888,22.8618,22.8753,15800.0
2012-10-24 12:50:00,33.93,33.96,33.93,33.95,9200.0,22.8685,22.8888,22.8685,22.882,9200.0
2012-10-24 13:00:00,33.95,33.98,33.95,33.95,12800.0,22.882,22.9022,22.882,22.882,12800.0
2012-10-24 13:10:00,33.96,33.99,33.95,33.96,24400.0,22.8888,22.909,22.882,22.8888,24400.0
2012-10-24 13:20:00,33.96,33.99,33.96,33.99,15800.0,22.8888,22.909,22.8888,22.909,15800.0
2012-10-24 13:30:00,33.99,34.02,33.96,33.96,15800.0,22.909,22.9292,22.8888,22.8888,15800.0
2012-10-24 13:40:00,33.97,33.99,33.96,33.98,20800.0,22.8955,22.909,22.8888,22.9022,20800.0
2012-10-24 13:50:00,33.98,33.98,33.95,33.97,21000.0,22.9022,22.9022,22.882,22.8955,21000.0
2012-10-24 14:00:00,33.96,33.96,33.95,33.96,12800.0,22.8888,22.8888,22.882,22.8888,12800.0
2012-10-24 14:10:00,33.96,34.01,33.92,33.94,38200.0,22.8888,22.9225,22.8618,22.8753,38200.0
2012-10-24 14:20:00,33.93,34.02,33.93,33.99,41400.0,22.8685,22.9292,22.8685,22.909,41400.0
2012-10-24 14:30:00,33.98,33.99,33.94,33.96,24800.0,22.9022,22.909,22.8753,22.8888,24800.0
2012-10-24 14:40:00,33.95,33.95,33.91,33.91,29600.0,22.882,22.882,22.8551,22.8551,29600.0
2012-10-24 14:50:00,33.91,33.94,33.88,33.88,25400.0,22.8551,22.8753,22.8348,22.8348,25400.0
2012-10-24 15:00:00,33.88,33.91,33.82,33.84,31800.0,22.8348,22.8551,22.7944,22.8079,31800.0
2012-10-24 15:10:00,33.84,33.86,33.8,33.81,44600.0,22.8079,22.8214,22.7809,22.7877,44600.0
2012-10-24 15:20:00,33.81,33.84,33.77,33.84,44400.0,22.7877,22.8079,22.7607,22.8079,44400.0
2012-10-24 15:30:00,33.84,33.84,33.76,33.77,59600.0,22.8079,22.8079,22.754,22.7607,59600.0
2012-10-24 15:40:00,33.77,33.77,33.71,33.76,72600.0,22.7607,22.7607,22.7203,22.754,72600.0
2012-10-24 15:50:00,33.76,33.84,33.76,33.84,298000.0,22.754,22.8079,22.754,22.8079,298000.0
2012-10-25 09:30:00,33.96,34.06,33.93,33.95,32000.0,22.8888,22.9562,22.8685,22.882,32000.0
2012-10-25 09:40:00,33.92,34.05,33.92,34.05,99000.0,22.8618,22.9494,22.8618,22.9494,99000.0
2012-10-25 09:50:00,34.05,34.14,34.03,34.12,62200.0,22.9494,23.0101,22.9359,22.9966,62200.0
2012-10-25 10:00:00,34.09,34.13,33.99,34.12,34600.0,22.9764,23.0033,22.909,22.9966,34600.0
2012-10-25 10:10:00,34.12,34.19,34.1,34.15,51800.0,22.9966,23.0438,22.9831,23.0168,51800.0
2012-10-25 10:20:00,34.17,34.2,34.1,34.12,54600.0,23.0303,23.0505,22.9831,22.9966,54600.0
2012-10-25 10:30:00,34.11,34.13,34.1,34.1,67400.0,22.9899,23.0033,22.9831,22.9831,67400.0
2012-10-25 10:40:00,34.1,34.16,34.09,34.13,56400.0,22.9831,23.0236,22.9764,23.0033,56400.0
2012-10-25 10:50:00,34.13,34.21,34.13,34.18,27400.0,23.0033,23.0573,23.0033,23.037,27400.0
2012-10-25 11:00:00,34.18,34.22,34.16,34.22,29000.0,23.037,23.064,23.0236,23.064,29000.0
2012-10-25 11:10:00,34.22,34.29,34.19,34.25,57000.0,23.064,23.1112,23.0438,23.0842,57000.0
2012-10-25 11:20:00,34.26,34.26,34.13,34.15,28800.0,23.091,23.091,23.0033,23.0168,28800.0
2012-10-25 11:30:00,34.13,34.18,34.07,34.1,50800.0,23.0033,23.037,22.9629,22.9831,50800.0
2012-10-25 11:40:00,34.1,34.1,34.07,34.08,78800.0,22.9831,22.9831,22.9629,22.9696,78800.0
2012-10-25 11:50:00,34.08,34.12,34.0,34.1,36000.0,22.9696,22.9966,22.9157,22.9831,36000.0
2012-10-25 12:00:00,34.11,34.15,34.1,34.12,48200.0,22.9899,23.0168,22.9831,22.9966,48200.0
2012-10-25 12:10:00,34.13,34.15,34.13,34.14,16000.0,23.0033,23.0168,23.0033,23.0101,16000.0
2012-10-25 12:20:00,34.14,34.16,34.13,34.15,29400.0,23.0101,23.0236,23.0033,23.0168,29400.0
2012-10-25 12:30:00,34.15,34.16,34.13,34.15,25800.0,23.0168,23.0236,23.0033,23.0168,25800.0
2012-10-25 12:40:00,34.16,34.18,34.14,34.18,21200.0,23.0236,23.037,23.0101,23.037,21200.0
2012-10-25 12:50:00,34.18,34.24,34.15,34.23,14800.0,23.037,23.0775,23.0168,23.0707,14800.0
2012-10-25 13:00:00,34.22,34.23,34.18,34.18,29200.0,23.064,23.0707,23.037,23.037,29200.0
2012-10-25 13:10:00,34.18,34.18,34.14,34.15,25600.0,23.037,23.037,23.0101,23.0168,25600.0
2012-10-25 13:20:00,34.15,34.21,34.15,34.2,24200.0,23.0168,23.0573,23.0168,23.0505,24200.0
2012-10-25 13:30:00,34.2,34.2,34.13,34.17,15600.0,23.0505,23.0505,23.0033,23.0303,15600.0
2012-10-25 13:40:00,34.16,34.21,34.15,34.21,29600.0,23.0236,23.0573,23.0168,23.0573,29600.0
2012-10-25 13:50:00,34.21,34.21,34.2,34.2,42200.0,23.0573,23.0573,23.0505,23.0505,42200.0
2012-10-25 14:00:00,34.2,34.2,34.13,34.13,60400.0,23.0505,23.0505,23.0033,23.0033,60400.0
2012-10-25 14:10:00,34.13,34.16,34.13,34.16,34200.0,23.0033,23.0236,23.0033,23.0236,34200.0
2012-10-25 14:20:00,34.16,34.2,34.15,34.18,33600.0,23.0236,23.0505,23.0168,23.037,33600.0
2012-10-25 14:30:00,34.18,34.22,34.18,34.22,24000.0,23.037,23.064,23.037,23.064,24000.0
2012-10-25 14:40:00,34.22,34.23,34.2,34.2,38400.0,23.064,23.0707,23.0505,23.0505,38400.0
2012-10-25 14:50:00,34.2,34.2,34.18,34.18,38600.0,23.0505,23.0505,23.037,23.037,38600.0
2012-10-25 15:00:00,34.18,34.18,34.09,34.1,75000.0,23.037,23.037,22.9764,22.9831,75000.0
2012-10-25 15:10:00,34.1,34.17,34.1,34.13,66000.0,22.9831,23.0303,22.9831,23.0033,66000.0
2012-10-25 15:20:00,34.13,34.14,34.12,34.13,62400.0,23.0033,23.0101,22.9966,23.0033,62400.0
2012-10-25 15:30:00,34.13,34.15,34.12,34.15,76000.0,23.0033,23.0168,22.9966,23.0168,76000.0
2012-10-25 15:40:00,34.15,34.18,34.13,34.16,74000.0,23.0168,23.037,23.0033,23.0236,74000.0
2012-10-25 15:50:00,34.16,34.33,34.16,34.33,403000.0,23.0236,23.1381,23.0236,23.1381,403000.0
2012-10-26 09:30:00,34.33,34.47,34.32,34.4,62200.0,23.1381,23.2325,23.1314,23.1853,62200.0
2012-10-26 09:40:00,34.4,34.45,34.35,34.42,38800.0,23.1853,23.219,23.1516,23.1988,38800.0
2012-10-26 09:50:00,34.42,34.44,34.38,34.4,30800.0,23.1988,23.2123,23.1718,23.1853,30800.0
2012-10-26 10:00:00,34.39,34.41,34.37,34.37,32800.0,23.1786,23.1921,23.1651,23.1651,32800.0
2012-10-26 10:10:00,34.37,34.44,34.37,34.4,31200.0,23.1651,23.2123,23.1651,23.1853,31200.0
2012-10-26 10:20:00,34.4,34.44,34.37,34.37,97000.0,23.1853,23.2123,23.1651,23.1651,97000.0
2012-10-26 10:30:00,34.37,34.42,34.36,34.42,48600.0,23.1651,23.1988,23.1584,23.1988,48600.0
2012-10-26 10:40:00,34.43,34.44,34.35,34.38,26600.0,23.2055,23.2123,23.1516,23.1718,26600.0
2012-10-26 10:50:00,34.38,34.43,34.33,34.43,45400.0,23.1718,23.2055,23.1381,23.2055,45400.0
2012-10-26 11:00:00,34.42,34.43,34.38,34.42,22800.0,23.1988,23.2055,23.1718,23.1988,22800.0
2012-10-26 11:10:00,34.41,34.43,34.38,34.43,26800.0,23.1921,23.2055,23.1718,23.2055,26800.0
2012-10-26 11:20:00,34.42,34.42,34.4,34.41,25600.0,23.1988,23.1988,23.1853,23.1921,25600.0
2012-10-26 11:30:00,34.41,34.43,34.38,34.4,29600.0,23.1921,23.2055,23.1718,23.1853,29600.0
2012-10-26 11:40:00,34.4,34.42,34.38,34.4,29800.0,23.1853,23.1988,23.1718,23.1853,29800.0
2012-10-26 11:50:00,34.38,34.43,34.38,34.4,23400.0,23.1718,23.2055,23.1718,23.1853,23400.0
2012-10-26 12:00:00,34.4,34.42,34.38,34.41,48800.0,23.1853,23.1988,23.1718,23.1921,48800.0
2012-10-26 12:10:00,34.41,34.43,34.41,34.42,37400.0,23.1921,23.2055,23.1921,23.1988,37400.0
2012-10-26 12:20:00,34.42,34.49,34.41,34.46,75200.0,23.1988,23.246,23.1921,23.2258,75200.0
2012-10-26 12:30:00,34.46,34.46,34.4,34.44,31600.0,23.2258,23.2258,23.1853,23.2123,31600.0
2012-10-26 12:40:00,34.44,34.48,34.44,34.47,20400.0,23.2123,23.2392,23.2123,23.2325,20400.0
2012-10-26 12:50:00,34.47,34.49,34.46,34.49,24400.0,23.2325,23.246,23.2258,23.246,24400.0
2012-10-26 13:00:00,34.49,34.5,34.48,34.48,92000.0,23.246,23.2527,23.2392,23.2392,92000.0
2012-10-26 13:10:00,34.48,34.49,34.42,34.44,20000.0,23.2392,23.246,23.1988,23.2123,20000.0
2012-10-26 13:20:00,34.44,34.47,34.43,34.46,55600.0,23.2123,23.2325,23.2055,23.2258,55600.0
2012-10-26 13:30:00,34.46,34.52,34.45,34.52,85800.0,23.2258,23.2662,23.219,23.2662,85800.0
2012-10-26 13:40:00,34.52,34.58,34.5,34.58,104000.0,23.2662,23.3066,23.2527,23.3066,104000.0
2012-10-26 13:50:00,34.58,34.59,34.56,34.57,33000.0,23.3066,23.3134,23.2932,23.2999,33000.0
2012-10-26 14:00:00,34.57,34.57,34.55,34.56,31200.0,23.2999,23.2999,23.2864,23.2932,31200.0
2012-10-26 14:10:00,34.56,34.58,34.55,34.58,52400.0,23.2932,23.3066,23.2864,23.3066,52400.0
2012-10-26 14:20:00,34.59,34.6,34.57,34.6,23200.0,23.3134,23.3201,23.2999,23.3201,23200.0
2012-10-26 14:30:00,34.6,34.64,34.59,34.6,100800.0,23.3201,23.3471,23.3134,23.3201,100800.0
2012-10-26 14:40:00,34.6,34.62,34.56,34.58,39000.0,23.3201,23.3336,23.2932,23.3066,39000.0
2012-10-26 14:50:00,34.58,34.58,34.52,34.54,40200.0,23.3066,23.3066,23.2662,23.2797,40200.0
2012-10-26 15:00:00,34.54,34.55,34.52,34.53,43200.0,23.2797,23.2864,23.2662,23.2729,43200.0
2012-10-26 15:10:00,34.52,34.58,34.52,34.58,43600.0,23.2662,23.3066,23.2662,23.3066,43600.0
2012-10-26 15:20:00,34.58,34.59,34.57,34.59,40200.0,23.3066,23.3134,23.2999,23.3134,40200.0
2012-10-26 15:30:00,34.6,34.63,34.58,34.58,172400.0,23.3201,23.3403,23.3066,23.3066,172400.0
2012-10-26 15:40:00,34.58,34.6,34.49,34.5,160400.0,23.3066,23.3201,23.246,23.2527,160400.0
2012-10-26 15:50:00,34.49,34.54,34.45,34.49,390200.0,23.246,23.2797,23.219,23.246,390200.0
2012-10-31 09:30:00,34.53,34.94,34.47,34.9,160000.0,23.2729,23.5493,23.2325,23.5223,160000.0
2012-10-31 09:40:00,34.87,35.0,34.76,34.99,205000.0,23.5021,23.5897,23.428,23.583,205000.0
2012-10-31 09:50:00,34.97,34.99,34.94,34.94,86200.0,23.5695,23.583,23.5493,23.5493,86200.0
2012-10-31 10:00:00,34.92,34.98,34.92,34.95,70800.0,23.5358,23.5762,23.5358,23.556,70800.0
2012-10-31 10:10:00,34.95,34.99,34.93,34.99,59000.0,23.556,23.583,23.5425,23.583,59000.0
2012-10-31 10:20:00,34.99,34.99,34.95,34.97,53200.0,23.583,23.583,23.556,23.5695,53200.0
2012-10-31 10:30:00,34.97,34.97,34.92,34.97,31000.0,23.5695,23.5695,23.5358,23.5695,31000.0
2012-10-31 10:40:00,34.97,35.0,34.96,34.99,66200.0,23.5695,23.5897,23.5628,23.583,66200.0
2012-10-31 10:50:00,34.99,34.99,34.98,34.98,66800.0,23.583,23.583,23.5762,23.5762,66800.0
2012-10-31 11:00:00,34.97,34.98,34.92,34.93,54000.0,23.5695,23.5762,23.5358,23.5425,54000.0
2012-10-31 11:10:00,34.93,34.98,34.92,34.97,37400.0,23.5425,23.5762,23.5358,23.5695,37400.0
2012-10-31 11:20:00,34.96,34.97,34.86,34.87,36800.0,23.5628,23.5695,23.4954,23.5021,36800.0
2012-10-31 11:30:00,34.88,34.91,34.87,34.91,40600.0,23.5088,23.5291,23.5021,23.5291,40600.0
2012-10-31 11:40:00,34.91,34.93,34.89,34.89,25400.0,23.5291,23.5425,23.5156,23.5156,25400.0
2012-10-31 11:50:00,34.89,34.95,34.88,34.88,28400.0,23.5156,23.556,23.5088,23.5088,28400.0
2012-10-31 12:00:00,34.88,34.93,34.87,34.92,48000.0,23.5088,23.5425,23.5021,23.5358,48000.0
2012-10-31 12:10:00,34.91,34.92,34.85,34.85,26200.0,23.5291,23.5358,23.4886,23.4886,26200.0
2012-10-31 12:20:00,34.85,34.88,34.82,34.82,23600.0,23.4886,23.5088,23.4684,23.4684,23600.0
2012-10-31 12:30:00,34.81,34.85,34.74,34.84,27000.0,23.4617,23.4886,23.4145,23.4819,27000.0
2012-10-31 12:40:00,34.84,34.87,34.82,34.83,49200.0,23.4819,23.5021,23.4684,23.4751,49200.0
2012-10-31 12:50:00,34.82,34.85,34.82,34.85,14600.0,23.4684,23.4886,23.4684,23.4886,14600.0
2012-10-31 13:00:00,34.87,34.87,34.83,34.84,23800.0,23.5021,23.5021,23.4751,23.4819,23800.0
2012-10-31 13:10:00,34.84,34.84,34.78,34.78,11600.0,23.4819,23.4819,23.4414,23.4414,11600.0
2012-10-31 13:20:00,34.78,34.8,34.76,34.78,14000.0,23.4414,23.4549,23.428,23.4414,14000.0
2012-10-31 13:30:00,34.78,34.79,34.76,34.77,7400.0,23.4414,23.4482,23.428,23.4347,7400.0
2012-10-31 13:40:00,34.77,34.77,34.75,34.77,17000.0,23.4347,23.4347,23.4212,23.4347,17000.0
2012-10-31 13:50:00,34.76,34.78,34.73,34.77,16600.0,23.428,23.4414,23.4077,23.4347,16600.0
2012-10-31 14:00:00,34.77,34.8,34.77,34.8,10000.0,23.4347,23.4549,23.4347,23.4549,10000.0
2012-10-31 14:10:00,34.79,34.81,34.79,34.81,37000.0,23.4482,23.4617,23.4482,23.4617,37000.0
2012-10-31 14:20:00,34.81,34.88,34.81,34.88,58400.0,23.4617,23.5088,23.4617,23.5088,58400.0
2012-10-31 14:30:00,34.87,34.91,34.81,34.84,56200.0,23.5021,23.5291,23.4617,23.4819,56200.0
2012-10-31 14:40:00,34.84,34.84,34.75,34.77,25200.0,23.4819,23.4819,23.4212,23.4347,25200.0
2012-10-31 14:50:00,34.77,34.8,34.74,34.76,47400.0,23.4347,23.4549,23.4145,23.428,47400.0
2012-10-31 15:00:00,34.77,34.87,34.76,34.83,65200.0,23.4347,23.5021,23.428,23.4751,65200.0
2012-10-31 15:10:00,34.84,34.98,34.84,34.93,90600.0,23.4819,23.5762,23.4819,23.5425,90600.0
2012-10-31 15:20:00,34.93,34.98,34.93,34.97,82200.0,23.5425,23.5762,23.5425,23.5695,82200.0
2012-10-31 15:30:00,34.97,34.97,34.92,34.96,64600.0,23.5695,23.5695,23.5358,23.5628,64600.0
2012-10-31 15:40:00,34.97,34.97,34.9,34.93,72200.0,23.5695,23.5695,23.5223,23.5425,72200.0
2012-10-31 15:50:00,34.92,34.93,34.86,34.88,153400.0,23.5358,23.5425,23.4954,23.5088,153400.0
2012-11-01 09:30:00,34.59,34.63,34.3,34.47,149000.0,23.3134,23.3403,23.1179,23.2325,149000.0
2012-11-01 09:40:00,34.46,34.5,34.36,34.41,104200.0,23.2258,23.2527,23.1584,23.1921,104200.0
2012-11-01 09:50:00,34.38,34.48,34.36,34.4,96000.0,23.1718,23.2392,23.1584,23.1853,96000.0
2012-11-01 10:00:00,34.4,34.5,34.4,34.46,85000.0,23.1853,23.2527,23.1853,23.2258,85000.0
2012-11-01 10:10:00,34.47,34.58,34.45,34.57,127400.0,23.2325,23.3066,23.219,23.2999,127400.0
2012-11-01 10:20:00,34.57,34.58,34.49,34.52,45800.0,23.2999,23.3066,23.246,23.2662,45800.0
2012-11-01 10:30:00,34.52,34.53,34.46,34.49,63400.0,23.2662,23.2729,23.2258,23.246,63400.0
2012-11-01 10:40:00,34.49,34.53,34.4,34.46,67000.0,23.246,23.2729,23.1853,23.2258,67000.0
2012-11-01 10:50:00,34.46,34.47,34.42,34.42,34200.0,23.2258,23.2325,23.1988,23.1988,34200.0
2012-11-01 11:00:00,34.42,34.46,34.4,34.42,62200.0,23.1988,23.2258,23.1853,23.1988,62200.0
2012-11-01 11:10:00,34.42,34.45,34.41,34.41,38200.0,23.1988,23.219,23.1921,23.1921,38200.0
2012-11-01 11:20:00,34.41,34.46,34.4,34.45,55800.0,23.1921,23.2258,23.1853,23.219,55800.0
2012-11-01 11:30:00,34.45,34.48,34.44,34.45,30800.0,23.219,23.2392,23.2123,23.219,30800.0
2012-11-01 11:40:00,34.46,34.52,34.46,34.51,54400.0,23.2258,23.2662,23.2258,23.2595,54400.0
2012-11-01 11:50:00,34.51,34.52,34.49,34.51,23800.0,23.2595,23.2662,23.246,23.2595,23800.0
2012-11-01 12:00:00,34.51,34.52,34.46,34.49,34400.0,23.2595,23.2662,23.2258,23.246,34400.0
2012-11-01 12:10:00,34.49,34.52,34.48,34.52,66200.0,23.246,23.2662,23.2392,23.2662,66200.0
2012-11-01 12:20:00,34.52,34.58,34.52,34.55,37000.0,23.2662,23.3066,23.2662,23.2864,37000.0
2012-11-01 12:30:00,34.55,34.59,34.48,34.48,23000.0,23.2864,23.3134,23.2392,23.2392,23000.0
2012-11-01 12:40:00,34.48,34.48,34.45,34.46,20000.0,23.2392,23.2392,23.219,23.2258,20000.0
2012-11-01 12:50:00,34.46,34.5,34.46,34.5,28000.0,23.2258,23.2527,23.2258,23.2527,28000.0
2012-11-01 13:00:00,34.49,34.54,34.49,34.54,39800.0,23.246,23.2797,23.246,23.2797,39800.0
2012-11-01 13:10:00,34.55,34.57,34.54,34.55,24800.0,23.2864,23.2999,23.2797,23.2864,24800.0
2012-11-01 13:20:00,34.56,34.58,34.54,34.57,34600.0,23.2932,23.3066,23.2797,23.2999,34600.0
2012-11-01 13:30:00,34.56,34.6,34.56,34.6,28000.0,23.2932,23.3201,23.2932,23.3201,28000.0
2012-11-01 13:40:00,34.6,34.6,34.55,34.57,24400.0,23.3201,23.3201,23.2864,23.2999,24400.0
2012-11-01 13:50:00,34.56,34.57,34.49,34.51,39600.0,23.2932,23.2999,23.246,23.2595,39600.0
2012-11-01 14:00:00,34.52,34.53,34.49,34.49,35000.0,23.2662,23.2729,23.246,23.246,35000.0
2012-11-01 14:10:00,34.49,34.51,34.48,34.5,33200.0,23.246,23.2595,23.2392,23.2527,33200.0
2012-11-01 14:20:00,34.49,34.53,34.48,34.53,43200.0,23.246,23.2729,23.2392,23.2729,43200.0
2012-11-01 14:30:00,34.52,34.58,34.52,34.58,31000.0,23.2662,23.3066,23.2662,23.3066,31000.0
2012-11-01 14:40:00,34.58,34.58,34.55,34.56,32800.0,23.3066,23.3066,23.2864,23.2932,32800.0
2012-11-01 14:50:00,34.56,34.6,34.54,34.56,60800.0,23.2932,23.3201,23.2797,23.2932,60800.0
2012-11-01 15:00:00,34.56,34.58,34.54,34.55,32200.0,23.2932,23.3066,23.2797,23.2864,32200.0
2012-11-01 15:10:00,34.54,34.54,34.49,34.5,37200.0,23.2797,23.2797,23.246,23.2527,37200.0
2012-11-01 15:20:00,34.5,34.5,34.43,34.43,35400.0,23.2527,23.2527,23.2055,23.2055,35400.0
2012-11-01 15:30:00,34.42,34.46,34.41,34.43,68400.0,23.1988,23.2258,23.1921,23.2055,68400.0
2012-11-01 15:40:00,34.43,34.48,34.43,34.48,102200.0,23.2055,23.2392,23.2055,23.2392,102200.0
2012-11-01 15:50:00,34.47,34.49,34.44,34.48,191200.0,23.2325,23.246,23.2123,23.2392,191200.0
2012-11-02 09:30:00,34.66,34.87,34.66,34.73,52400.0,23.3606,23.5021,23.3606,23.4077,52400.0
2012-11-02 09:40:00,34.74,34.8,34.59,34.6,64600.0,23.4145,23.4549,23.3134,23.3201,64600.0
2012-11-02 09:50:00,34.63,34.77,34.62,34.76,72400.0,23.3403,23.4347,23.3336,23.428,72400.0
2012-11-02 10:00:00,34.75,34.79,34.72,34.77,49000.0,23.4212,23.4482,23.401,23.4347,49000.0
2012-11-02 10:10:00,34.79,34.79,34.72,34.72,26000.0,23.4482,23.4482,23.401,23.401,26000.0
2012-11-02 10:20:00,34.71,34.71,34.61,34.66,29600.0,23.3943,23.3943,23.3269,23.3606,29600.0
2012-11-02 10:30:00,34.66,34.71,34.64,34.7,30800.0,23.3606,23.3943,23.3471,23.3875,30800.0
2012-11-02 10:40:00,34.69,34.73,34.62,34.73,39400.0,23.3808,23.4077,23.3336,23.4077,39400.0
2012-11-02 10:50:00,34.73,34.73,34.67,34.68,33800.0,23.4077,23.4077,23.3673,23.374,33800.0
2012-11-02 11:00:00,34.68,34.76,34.68,34.74,42200.0,23.374,23.428,23.374,23.4145,42200.0
2012-11-02 11:10:00,34.74,34.74,34.64,34.65,45400.0,23.4145,23.4145,23.3471,23.3538,45400.0
2012-11-02 11:20:00,34.64,34.67,34.57,34.61,41200.0,23.3471,23.3673,23.2999,23.3269,41200.0
2012-11-02 11:30:00,34.61,34.66,34.58,34.65,25400.0,23.3269,23.3606,23.3066,23.3538,25400.0
2012-11-02 11:40:00,34.65,34.66,34.64,34.65,18000.0,23.3538,23.3606,23.3471,23.3538,18000.0
2012-11-02 11:50:00,34.65,34.67,34.64,34.66,6400.0,23.3538,23.3673,23.3471,23.3606,6400.0
2012-11-02 12:00:00,34.66,34.67,34.64,34.67,11000.0,23.3606,23.3673,23.3471,23.3673,11000.0
2012-11-02 12:10:00,34.67,34.68,34.65,34.68,8000.0,23.3673,23.374,23.3538,23.374,8000.0
2012-11-02 12:20:00,34.67,34.69,34.66,34.67,19400.0,23.3673,23.3808,23.3606,23.3673,19400.0
2012-11-02 12:30:00,34.66,34.67,34.65,34.65,12400.0,23.3606,23.3673,23.3538,23.3538,12400.0
2012-11-02 12:40:00,34.65,34.67,34.65,34.65,9800.0,23.3538,23.3673,23.3538,23.3538,9800.0
2012-11-02 12:50:00,34.65,34.65,34.63,34.64,19000.0,23.3538,23.3538,23.3403,23.3471,19000.0
2012-11-02 13:00:00,34.64,34.66,34.63,34.63,10600.0,23.3471,23.3606,23.3403,23.3403,10600.0
2012-11-02 13:10:00,34.63,34.64,34.62,34.62,5000.0,23.3403,23.3471,23.3336,23.3336,5000.0
2012-11-02 13:20:00,34.62,34.63,34.6,34.63,13200.0,23.3336,23.3403,23.3201,23.3403,13200.0
2012-11-02 13:30:00,34.62,34.67,34.62,34.67,31200.0,23.3336,23.3673,23.3336,23.3673,31200.0
2012-11-02 13:40:00,34.66,34.7,34.66,34.7,12800.0,23.3606,23.3875,23.3606,23.3875,12800.0
2012-11-02 13:50:00,34.7,34.7,34.66,34.69,48600.0,23.3875,23.3875,23.3606,23.3808,48600.0
2012-11-02 14:00:00,34.69,34.7,34.61,34.62,25200.0,23.3808,23.3875,23.3269,23.3336,25200.0
2012-11-02 14:10:00,34.63,34.63,34.61,34.61,9000.0,23.3403,23.3403,23.3269,23.3269,9000.0
2012-11-02 14:20:00,34.61,34.66,34.6,34.66,11800.0,23.3269,23.3606,23.3201,23.3606,11800.0
2012-11-02 14:30:00,34.66,34.66,34.56,34.56,21200.0,23.3606,23.3606,23.2932,23.2932,21200.0
2012-11-02 14:40:00,34.56,34.57,34.52,34.57,39800.0,23.2932,23.2999,23.2662,23.2999,39800.0
2012-11-02 14:50:00,34.57,34.61,34.56,34.61,21000.0,23.2999,23.3269,23.2932,23.3269,21000.0
2012-11-02 15:00:00,34.62,34.65,34.62,34.63,52800.0,23.3336,23.3538,23.3336,23.3403,52800.0
2012-11-02 15:10:00,34.63,34.69,34.63,34.69,55400.0,23.3403,23.3808,23.3403,23.3808,55400.0
2012-11-02 15:20:00,34.68,34.7,34.67,34.69,35600.0,23.374,23.3875,23.3673,23.3808,35600.0
2012-11-02 15:30:00,34.7,34.7,34.63,34.66,165600.0,23.3875,23.3875,23.3403,23.3606,165600.0
2012-11-02 15:40:00,34.64,34.66,34.57,34.59,106000.0,23.3471,23.3606,23.2999,23.3134,106000.0
2012-11-02 15:50:00,34.6,34.63,34.57,34.57,202200.0,23.3201,23.3403,23.2999,23.2999,202200.0
2012-11-05 09:30:00,34.47,34.49,34.09,34.13,42400.0,23.2325,23.246,22.9764,23.0033,42400.0
2012-11-05 09:40:00,34.15,34.16,34.08,34.1,19400.0,23.0168,23.0236,22.9696,22.9831,19400.0
2012-11-05 09:50:00,34.1,34.15,34.09,34.11,23200.0,22.9831,23.0168,22.9764,22.9899,23200.0
2012-11-05 10:00:00,34.11,34.22,34.1,34.15,33800.0,22.9899,23.064,22.9831,23.0168,33800.0
2012-11-05 10:10:00,34.15,34.16,34.1,34.12,29600.0,23.0168,23.0236,22.9831,22.9966,29600.0
2012-11-05 10:20:00,34.13,34.16,34.12,34.13,11200.0,23.0033,23.0236,22.9966,23.0033,11200.0
2012-11-05 10:30:00,34.13,34.22,34.13,34.22,23600.0,23.0033,23.064,23.0033,23.064,23600.0
2012-11-05 10:40:00,34.21,34.22,34.18,34.19,16800.0,23.0573,23.064,23.037,23.0438,16800.0
2012-11-05 10:50:00,34.19,34.19,34.16,34.18,24400.0,23.0438,23.0438,23.0236,23.037,24400.0
2012-11-05 11:00:00,34.18,34.21,34.17,34.19,42600.0,23.037,23.0573,23.0303,23.0438,42600.0
2012-11-05 11:10:00,34.2,34.22,34.16,34.17,19600.0,23.0505,23.064,23.0236,23.0303,19600.0
2012-11-05 11:20:00,34.16,34.2,34.16,34.18,34000.0,23.0236,23.0505,23.0236,23.037,34000.0
2012-11-05 11:30:00,34.18,34.19,34.14,34.15,28800.0,23.037,23.0438,23.0101,23.0168,28800.0
2012-11-05 11:40:00,34.13,34.14,34.08,34.08,26600.0,23.0033,23.0101,22.9696,22.9696,26600.0
2012-11-05 11:50:00,34.08,34.19,34.08,34.16,54400.0,22.9696,23.0438,22.9696,23.0236,54400.0
2012-11-05 12:00:00,34.16,34.21,34.16,34.21,32600.0,23.0236,23.0573,23.0236,23.0573,32600.0
2012-11-05 12:10:00,34.21,34.24,34.21,34.21,26000.0,23.0573,23.0775,23.0573,23.0573,26000.0
2012-11-05 12:20:00,34.21,34.22,34.18,34.2,23200.0,23.0573,23.064,23.037,23.0505,23200.0
2012-11-05 12:30:00,34.21,34.21,34.2,34.2,17000.0,23.0573,23.0573,23.0505,23.0505,17000.0
2012-11-05 12:40:00,34.21,34.22,34.17,34.18,37400.0,23.0573,23.064,23.0303,23.037,37400.0
2012-11-05 12:50:00,34.18,34.19,34.13,34.15,71200.0,23.037,23.0438,23.0033,23.0168,71200.0
2012-11-05 13:00:00,34.15,34.17,34.13,34.15,22000.0,23.0168,23.0303,23.0033,23.0168,22000.0
2012-11-05 13:10:00,34.16,34.19,34.13,34.17,30800.0,23.0236,23.0438,23.0033,23.0303,30800.0
2012-11-05 13:20:00,34.17,34.17,34.12,34.13,35600.0,23.0303,23.0303,22.9966,23.0033,35600.0
2012-11-05 13:30:00,34.13,34.15,34.12,34.13,22200.0,23.0033,23.0168,22.9966,23.0033,22200.0
2012-11-05 13:40:00,34.13,34.13,34.1,34.1,25000.0,23.0033,23.0033,22.9831,22.9831,25000.0
2012-11-05 13:50:00,34.11,34.15,34.1,34.13,87000.0,22.9899,23.0168,22.9831,23.0033,87000.0
2012-11-05 14:00:00,34.13,34.14,34.1,34.11,48800.0,23.0033,23.0101,22.9831,22.9899,48800.0
2012-11-05 14:10:00,34.11,34.13,34.1,34.1,26400.0,22.9899,23.0033,22.9831,22.9831,26400.0
2012-11-05 14:20:00,34.1,34.13,34.1,34.13,29000.0,22.9831,23.0033,22.9831,23.0033,29000.0
2012-11-05 14:30:00,34.13,34.2,34.13,34.17,27800.0,23.0033,23.0505,23.0033,23.0303,27800.0
2012-11-05 14:40:00,34.17,34.17,34.1,34.1,24400.0,23.0303,23.0303,22.9831,22.9831,24400.0
2012-11-05 14:50:00,34.1,34.13,34.1,34.1,34800.0,22.9831,23.0033,22.9831,22.9831,34800.0
2012-11-05 15:00:00,34.1,34.16,34.09,34.12,46200.0,22.9831,23.0236,22.9764,22.9966,46200.0
2012-11-05 15:10:00,34.13,34.18,34.13,34.13,64600.0,23.0033,23.037,23.0033,23.0033,64600.0
2012-11-05 15:20:00,34.13,34.17,34.13,34.15,39200.0,23.0033,23.0303,23.0033,23.0168,39200.0
2012-11-05 15:30:00,34.15,34.17,34.13,34.16,74400.0,23.0168,23.0303,23.0033,23.0236,74400.0
2012-11-05 15:40:00,34.15,34.18,34.14,34.15,87200.0,23.0168,23.037,23.0101,23.0168,87200.0
2012-11-05 15:50:00,34.15,34.18,34.1,34.12,188200.0,23.0168,23.037,22.9831,22.9966,188200.0
2012-11-06 09:30:00,34.23,34.93,34.06,34.65,111000.0,23.0707,23.5425,22.9562,23.3538,111000.0
2012-11-06 09:40:00,34.65,34.67,34.41,34.5,47400.0,23.3538,23.3673,23.1921,23.2527,47400.0
2012-11-06 09:50:00,34.51,34.54,34.41,34.43,49800.0,23.2595,23.2797,23.1921,23.2055,49800.0
2012-11-06 10:00:00,34.43,34.53,34.43,34.46,81600.0,23.2055,23.2729,23.2055,23.2258,81600.0
2012-11-06 10:10:00,34.45,34.48,34.35,34.37,73400.0,23.219,23.2392,23.1516,23.1651,73400.0
2012-11-06 10:20:00,34.37,34.4,34.26,34.27,279600.0,23.1651,23.1853,23.091,23.0977,279600.0
2012-11-06 10:30:00,34.26,34.35,34.22,34.33,82800.0,23.091,23.1516,23.064,23.1381,82800.0
2012-11-06 10:40:00,34.33,34.35,34.28,34.33,54800.0,23.1381,23.1516,23.1044,23.1381,54800.0
2012-11-06 10:50:00,34.34,34.35,34.33,34.35,15400.0,23.1449,23.1516,23.1381,23.1516,15400.0
2012-11-06 11:00:00,34.35,34.38,34.29,34.31,40600.0,23.1516,23.1718,23.1112,23.1247,40600.0
2012-11-06 11:10:00,34.32,34.32,34.23,34.25,51400.0,23.1314,23.1314,23.0707,23.0842,51400.0
2012-11-06 11:20:00,34.25,34.3,34.24,34.28,27000.0,23.0842,23.1179,23.0775,23.1044,27000.0
2012-11-06 11:30:00,34.29,34.52,34.26,34.46,71800.0,23.1112,23.2662,23.091,23.2258,71800.0
2012-11-06 11:40:00,34.48,34.63,34.48,34.59,42200.0,23.2392,23.3403,23.2392,23.3134,42200.0
2012-11-06 11:50:00,34.59,34.62,34.55,34.57,57200.0,23.3134,23.3336,23.2864,23.2999,57200.0
2012-11-06 12:00:00,34.57,34.6,34.52,34.53,91400.0,23.2999,23.3201,23.2662,23.2729,91400.0
2012-11-06 12:10:00,34.53,34.56,34.49,34.49,23800.0,23.2729,23.2932,23.246,23.246,23800.0
2012-11-06 12:20:00,34.5,34.52,34.49,34.49,24000.0,23.2527,23.2662,23.246,23.246,24000.0
2012-11-06 12:30:00,34.49,34.5,34.46,34.49,25600.0,23.246,23.2527,23.2258,23.246,25600.0
2012-11-06 12:40:00,34.49,34.49,34.43,34.43,12000.0,23.246,23.246,23.2055,23.2055,12000.0
2012-11-06 12:50:00,34.43,34.46,34.43,34.46,14000.0,23.2055,23.2258,23.2055,23.2258,14000.0
2012-11-06 13:00:00,34.47,34.48,34.45,34.47,15800.0,23.2325,23.2392,23.219,23.2325,15800.0
2012-11-06 13:10:00,34.47,34.48,34.44,34.44,15000.0,23.2325,23.2392,23.2123,23.2123,15000.0
2012-11-06 13:20:00,34.45,34.55,34.45,34.54,56000.0,23.219,23.2864,23.219,23.2797,56000.0
2012-11-06 13:30:00,34.54,34.56,34.5,34.53,20800.0,23.2797,23.2932,23.2527,23.2729,20800.0
2012-11-06 13:40:00,34.52,34.57,34.49,34.57,23400.0,23.2662,23.2999,23.246,23.2999,23400.0
2012-11-06 13:50:00,34.58,34.6,34.57,34.58,19800.0,23.3066,23.3201,23.2999,23.3066,19800.0
2012-11-06 14:00:00,34.58,34.59,34.54,34.57,38400.0,23.3066,23.3134,23.2797,23.2999,38400.0
2012-11-06 14:10:00,34.57,34.57,34.5,34.51,62400.0,23.2999,23.2999,23.2527,23.2595,62400.0
2012-11-06 14:20:00,34.51,34.52,34.51,34.51,17600.0,23.2595,23.2662,23.2595,23.2595,17600.0
2012-11-06 14:30:00,34.51,34.53,34.51,34.52,27200.0,23.2595,23.2729,23.2595,23.2662,27200.0
2012-11-06 14:40:00,34.52,34.54,34.49,34.5,35000.0,23.2662,23.2797,23.246,23.2527,35000.0
2012-11-06 14:50:00,34.51,34.53,34.47,34.48,36200.0,23.2595,23.2729,23.2325,23.2392,36200.0
2012-11-06 15:00:00,34.49,34.51,34.39,34.4,37400.0,23.246,23.2595,23.1786,23.1853,37400.0
2012-11-06 15:10:00,34.4,34.44,34.37,34.4,54000.0,23.1853,23.2123,23.1651,23.1853,54000.0
2012-11-06 15:20:00,34.4,34.43,34.37,34.4,48800.0,23.1853,23.2055,23.1651,23.1853,48800.0
2012-11-06 15:30:00,34.4,34.42,34.35,34.38,59600.0,23.1853,23.1988,23.1516,23.1718,59600.0
2012-11-06 15:40:00,34.38,34.47,34.35,34.46,89800.0,23.1718,23.2325,23.1516,23.2258,89800.0
2012-11-06 15:50:00,34.45,34.46,34.34,34.35,193000.0,23.219,23.2258,23.1449,23.1516,193000.0
2012-11-07 09:30:00,34.2,34.2,33.84,33.95,82200.0,23.0505,23.0505,22.8079,22.882,82200.0
2012-11-07 09:40:00,33.96,34.12,33.96,34.1,32400.0,22.8888,22.9966,22.8888,22.9831,32400.0
2012-11-07 09:50:00,34.08,34.08,33.86,33.88,31800.0,22.9696,22.9696,22.8214,22.8348,31800.0
2012-11-07 10:00:00,33.88,33.91,33.83,33.89,45400.0,22.8348,22.8551,22.8011,22.8416,45400.0
2012-11-07 10:10:00,33.88,33.88,33.71,33.71,44400.0,22.8348,22.8348,22.7203,22.7203,44400.0
2012-11-07 10:20:00,33.7,33.72,33.61,33.64,82600.0,22.7135,22.727,22.6529,22.6731,82600.0
2012-11-07 10:30:00,33.64,33.73,33.61,33.72,37400.0,22.6731,22.7337,22.6529,22.727,37400.0
2012-11-07 10:40:00,33.72,33.72,33.58,33.58,44600.0,22.727,22.727,22.6326,22.6326,44600.0
2012-11-07 10:50:00,33.59,33.6,33.46,33.46,51800.0,22.6394,22.6461,22.5518,22.5518,51800.0
2012-11-07 11:00:00,33.46,33.52,33.44,33.49,53000.0,22.5518,22.5922,22.5383,22.572,53000.0
2012-11-07 11:10:00,33.48,33.51,33.41,33.43,54400.0,22.5652,22.5855,22.5181,22.5315,54400.0
2012-11-07 11:20:00,33.42,33.49,33.41,33.45,47400.0,22.5248,22.572,22.5181,22.545,47400.0
2012-11-07 11:30:00,33.44,33.47,33.29,33.38,49800.0,22.5383,22.5585,22.4372,22.4978,49800.0
2012-11-07 11:40:00,33.38,33.41,33.35,33.41,46400.0,22.4978,22.5181,22.4776,22.5181,46400.0
2012-11-07 11:50:00,33.42,33.44,33.37,33.38,32000.0,22.5248,22.5383,22.4911,22.4978,32000.0
2012-11-07 12:00:00,33.38,33.43,33.37,33.4,36200.0,22.4978,22.5315,22.4911,22.5113,36200.0
2012-11-07 12:10:00,33.4,33.44,33.37,33.42,19600.0,22.5113,22.5383,22.4911,22.5248,19600.0
2012-11-07 12:20:00,33.43,33.43,33.4,33.42,21400.0,22.5315,22.5315,22.5113,22.5248,21400.0
2012-11-07 12:30:00,33.41,33.48,33.4,33.48,25000.0,22.5181,22.5652,22.5113,22.5652,25000.0
2012-11-07 12:40:00,33.49,33.56,33.49,33.52,35800.0,22.572,22.6192,22.572,22.5922,35800.0
2012-11-07 12:50:00,33.52,33.55,33.48,33.54,21000.0,22.5922,22.6124,22.5652,22.6057,21000.0
2012-11-07 13:00:00,33.55,33.64,33.54,33.63,49000.0,22.6124,22.6731,22.6057,22.6663,49000.0
2012-11-07 13:10:00,33.62,33.65,33.55,33.55,26200.0,22.6596,22.6798,22.6124,22.6124,26200.0
2012-11-07 13:20:00,33.56,33.65,33.56,33.65,26200.0,22.6192,22.6798,22.6192,22.6798,26200.0
2012-11-07 13:30:00,33.64,33.69,33.6,33.61,41800.0,22.6731,22.7068,22.6461,22.6529,41800.0
2012-11-07 13:40:00,33.61,33.61,33.55,33.56,25000.0,22.6529,22.6529,22.6124,22.6192,25000.0
2012-11-07 13:50:00,33.55,33.6,33.54,33.55,41000.0,22.6124,22.6461,22.6057,22.6124,41000.0
2012-11-07 14:00:00,33.55,33.63,33.52,33.62,55200.0,22.6124,22.6663,22.5922,22.6596,55200.0
2012-11-07 14:10:00,33.63,33.65,33.55,33.55,50600.0,22.6663,22.6798,22.6124,22.6124,50600.0
2012-11-07 14:20:00,33.55,33.6,33.54,33.58,38200.0,22.6124,22.6461,22.6057,22.6326,38200.0
2012-11-07 14:30:00,33.58,33.59,33.49,33.51,31400.0,22.6326,22.6394,22.572,22.5855,31400.0
2012-11-07 14:40:00,33.51,33.55,33.49,33.51,45400.0,22.5855,22.6124,22.572,22.5855,45400.0
2012-11-07 14:50:00,33.51,33.59,33.49,33.57,77000.0,22.5855,22.6394,22.572,22.6259,77000.0
2012-11-07 15:00:00,33.57,33.58,33.52,33.55,95400.0,22.6259,22.6326,22.5922,22.6124,95400.0
2012-11-07 15:10:00,33.55,33.59,33.51,33.52,57200.0,22.6124,22.6394,22.5855,22.5922,57200.0
2012-11-07 15:20:00,33.52,33.6,33.51,33.6,64000.0,22.5922,22.6461,22.5855,22.6461,64000.0
2012-11-07 15:30:00,33.6,33.62,33.59,33.59,83800.0,22.6461,22.6596,22.6394,22.6394,83800.0
2012-11-07 15:40:00,33.59,33.7,33.59,33.59,173400.0,22.6394,22.7135,22.6394,22.6394,173400.0
2012-11-07 15:50:00,33.59,33.66,33.5,33.5,252000.0,22.6394,22.6866,22.5787,22.5787,252000.0
2012-11-08 09:30:00,33.48,33.64,33.37,33.54,43600.0,22.5652,22.6731,22.4911,22.6057,43600.0
2012-11-08 09:40:00,33.55,33.67,33.52,33.58,24800.0,22.6124,22.6933,22.5922,22.6326,24800.0
2012-11-08 09:50:00,33.56,33.56,33.32,33.32,181200.0,22.6192,22.6192,22.4574,22.4574,181200.0
2012-11-08 10:00:00,33.35,33.4,33.28,33.32,44200.0,22.4776,22.5113,22.4304,22.4574,44200.0
2012-11-08 10:10:00,33.32,33.44,33.32,33.4,39200.0,22.4574,22.5383,22.4574,22.5113,39200.0
2012-11-08 10:20:00,33.4,33.4,33.32,33.37,47000.0,22.5113,22.5113,22.4574,22.4911,47000.0
2012-11-08 10:30:00,33.37,33.4,33.27,33.35,121000.0,22.4911,22.5113,22.4237,22.4776,121000.0
2012-11-08 10:40:00,33.35,33.37,33.23,33.34,100800.0,22.4776,22.4911,22.3967,22.4709,100800.0
2012-11-08 10:50:00,33.35,33.39,33.27,33.27,52600.0,22.4776,22.5046,22.4237,22.4237,52600.0
2012-11-08 11:00:00,33.27,33.3,33.23,33.28,21800.0,22.4237,22.4439,22.3967,22.4304,21800.0
2012-11-08 11:10:00,33.28,33.37,33.28,33.35,39000.0,22.4304,22.4911,22.4304,22.4776,39000.0
2012-11-08 11:20:00,33.35,33.41,33.34,33.35,71800.0,22.4776,22.5181,22.4709,22.4776,71800.0
2012-11-08 11:30:00,33.35,33.39,33.33,33.37,38800.0,22.4776,22.5046,22.4641,22.4911,38800.0
2012-11-08 11:40:00,33.37,33.42,33.36,33.39,37200.0,22.4911,22.5248,22.4844,22.5046,37200.0
2012-11-08 11:50:00,33.39,33.44,33.33,33.44,52600.0,22.5046,22.5383,22.4641,22.5383,52600.0
2012-11-08 12:00:00,33.43,33.43,33.38,33.41,19800.0,22.5315,22.5315,22.4978,22.5181,19800.0
2012-11-08 12:10:00,33.41,33.44,33.38,33.42,22000.0,22.5181,22.5383,22.4978,22.5248,22000.0
2012-11-08 12:20:00,33.39,33.49,33.38,33.46,12200.0,22.5046,22.572,22.4978,22.5518,12200.0
2012-11-08 12:30:00,33.46,33.49,33.44,33.46,25800.0,22.5518,22.572,22.5383,22.5518,25800.0
2012-11-08 12:40:00,33.47,33.49,33.38,33.42,39800.0,22.5585,22.572,22.4978,22.5248,39800.0
2012-11-08 12:50:00,33.41,33.48,33.39,33.45,60800.0,22.5181,22.5652,22.5046,22.545,60800.0
2012-11-08 13:00:00,33.47,33.48,33.39,33.44,76200.0,22.5585,22.5652,22.5046,22.5383,76200.0
2012-11-08 13:10:00,33.42,33.45,33.4,33.45,20400.0,22.5248,22.545,22.5113,22.545,20400.0
2012-11-08 13:20:00,33.45,33.46,33.33,33.38,48200.0,22.545,22.5518,22.4641,22.4978,48200.0
2012-11-08 13:30:00,33.38,33.43,33.37,33.38,27200.0,22.4978,22.5315,22.4911,22.4978,27200.0
2012-11-08 13:40:00,33.38,33.38,33.35,33.37,14200.0,22.4978,22.4978,22.4776,22.4911,14200.0
2012-11-08 13:50:00,33.36,33.42,33.35,33.41,24600.0,22.4844,22.5248,22.4776,22.5181,24600.0
2012-11-08 14:00:00,33.41,33.41,33.33,33.35,21600.0,22.5181,22.5181,22.4641,22.4776,21600.0
2012-11-08 14:10:00,33.35,33.43,33.35,33.37,30400.0,22.4776,22.5315,22.4776,22.4911,30400.0
2012-11-08 14:20:00,33.37,33.38,33.34,33.37,16200.0,22.4911,22.4978,22.4709,22.4911,16200.0
2012-11-08 14:30:00,33.37,33.42,33.34,33.35,23600.0,22.4911,22.5248,22.4709,22.4776,23600.0
2012-11-08 14:40:00,33.34,33.38,33.34,33.38,17000.0,22.4709,22.4978,22.4709,22.4978,17000.0
2012-11-08 14:50:00,33.4,33.4,33.35,33.35,23400.0,22.5113,22.5113,22.4776,22.4776,23400.0
2012-11-08 15:00:00,33.35,33.35,33.32,33.32,37800.0,22.4776,22.4776,22.4574,22.4574,37800.0
2012-11-08 15:10:00,33.32,33.35,33.26,33.28,49600.0,22.4574,22.4776,22.417,22.4304,49600.0
2012-11-08 15:20:00,33.29,33.29,33.23,33.26,62400.0,22.4372,22.4372,22.3967,22.417,62400.0
2012-11-08 15:30:00,33.26,33.26,33.18,33.19,66800.0,22.417,22.417,22.363,22.3698,66800.0
2012-11-08 15:40:00,33.19,33.19,33.1,33.1,113800.0,22.3698,22.3698,22.3091,22.3091,113800.0
2012-11-08 15:50:00,33.1,33.15,33.03,33.04,195400.0,22.3091,22.3428,22.2619,22.2687,195400.0
2012-11-09 09:30:00,32.9,33.02,32.77,32.79,63000.0,22.1743,22.2552,22.0867,22.1002,63000.0
2012-11-09 09:40:00,32.81,32.87,32.79,32.79,56200.0,22.1137,22.1541,22.1002,22.1002,56200.0
2012-11-09 09:50:00,32.8,32.9,32.77,32.89,43800.0,22.1069,22.1743,22.0867,22.1676,43800.0
2012-11-09 10:00:00,32.9,32.93,32.82,32.88,54400.0,22.1743,22.1945,22.1204,22.1609,54400.0
2012-11-09 10:10:00,32.89,32.95,32.84,32.87,70400.0,22.1676,22.208,22.1339,22.1541,70400.0
2012-11-09 10:20:00,32.86,32.91,32.85,32.85,24000.0,22.1474,22.1811,22.1406,22.1406,24000.0
2012-11-09 10:30:00,32.88,32.9,32.82,32.82,18200.0,22.1609,22.1743,22.1204,22.1204,18200.0
2012-11-09 10:40:00,32.83,32.91,32.83,32.88,25800.0,22.1272,22.1811,22.1272,22.1609,25800.0
2012-11-09 10:50:00,32.87,32.91,32.83,32.88,23000.0,22.1541,22.1811,22.1272,22.1609,23000.0
2012-11-09 11:00:00,32.88,32.91,32.87,32.89,18600.0,22.1609,22.1811,22.1541,22.1676,18600.0
2012-11-09 11:10:00,32.88,32.96,32.88,32.94,68200.0,22.1609,22.2148,22.1609,22.2013,68200.0
2012-11-09 11:20:00,32.93,32.96,32.9,32.93,26000.0,22.1945,22.2148,22.1743,22.1945,26000.0
2012-11-09 11:30:00,32.93,32.99,32.92,32.96,35000.0,22.1945,22.235,22.1878,22.2148,35000.0
2012-11-09 11:40:00,32.97,32.99,32.94,32.98,27200.0,22.2215,22.235,22.2013,22.2282,27200.0
2012-11-09 11:50:00,32.99,33.01,32.97,32.99,21600.0,22.235,22.2485,22.2215,22.235,21600.0
2012-11-09 12:00:00,32.99,33.03,32.99,32.99,13000.0,22.235,22.2619,22.235,22.235,13000.0
2012-11-09 12:10:00,33.01,33.05,32.98,33.05,37000.0,22.2485,22.2754,22.2282,22.2754,37000.0
2012-11-09 12:20:00,33.04,33.05,33.02,33.02,10800.0,22.2687,22.2754,22.2552,22.2552,10800.0
2012-11-09 12:30:00,33.02,33.03,33.01,33.02,14200.0,22.2552,22.2619,22.2485,22.2552,14200.0
2012-11-09 12:40:00,33.02,33.03,32.97,33.01,12800.0,22.2552,22.2619,22.2215,22.2485,12800.0
2012-11-09 12:50:00,33.02,33.05,33.01,33.02,18800.0,22.2552,22.2754,22.2485,22.2552,18800.0
2012-11-09 13:00:00,33.02,33.1,33.02,33.1,17000.0,22.2552,22.3091,22.2552,22.3091,17000.0
2012-11-09 13:10:00,33.1,33.1,32.97,33.06,20400.0,22.3091,22.3091,22.2215,22.2822,20400.0
2012-11-09 13:20:00,33.04,33.04,32.92,32.92,17200.0,22.2687,22.2687,22.1878,22.1878,17200.0
2012-11-09 13:30:00,32.91,32.95,32.88,32.9,30400.0,22.1811,22.208,22.1609,22.1743,30400.0
2012-11-09 13:40:00,32.91,32.94,32.88,32.93,10200.0,22.1811,22.2013,22.1609,22.1945,10200.0
2012-11-09 13:50:00,32.92,32.97,32.91,32.95,29400.0,22.1878,22.2215,22.1811,22.208,29400.0
2012-11-09 14:00:00,32.95,32.96,32.9,32.92,16400.0,22.208,22.2148,22.1743,22.1878,16400.0
2012-11-09 14:10:00,32.91,32.99,32.91,32.96,61400.0,22.1811,22.235,22.1811,22.2148,61400.0
2012-11-09 14:20:00,32.95,32.99,32.95,32.95,44600.0,22.208,22.235,22.208,22.208,44600.0
2012-11-09 14:30:00,32.98,33.09,32.98,33.05,17800.0,22.2282,22.3024,22.2282,22.2754,17800.0
2012-11-09 14:40:00,33.05,33.05,33.0,33.02,17200.0,22.2754,22.2754,22.2417,22.2552,17200.0
2012-11-09 14:50:00,33.01,33.02,32.99,32.99,42200.0,22.2485,22.2552,22.235,22.235,42200.0
2012-11-09 15:00:00,32.99,33.01,32.97,32.99,24800.0,22.235,22.2485,22.2215,22.235,24800.0
2012-11-09 15:10:00,32.99,33.02,32.95,32.95,25400.0,22.235,22.2552,22.208,22.208,25400.0
2012-11-09 15:20:00,32.96,32.99,32.95,32.98,34600.0,22.2148,22.235,22.208,22.2282,34600.0
2012-11-09 15:30:00,32.99,32.99,32.91,32.92,41600.0,22.235,22.235,22.1811,22.1878,41600.0
2012-11-09 15:40:00,32.92,33.06,32.91,33.01,79800.0,22.1878,22.2822,22.1811,22.2485,79800.0
2012-11-09 15:50:00,33.0,33.0,32.88,32.91,124400.0,22.2417,22.2417,22.1609,22.1811,124400.0
2012-11-12 09:30:00,32.89,33.04,32.73,32.85,41400.0,22.1676,22.2687,22.0598,22.1406,41400.0
2012-11-12 09:40:00,32.88,32.93,32.81,32.82,16000.0,22.1609,22.1945,22.1137,22.1204,16000.0
2012-11-12 09:50:00,32.8,32.83,32.76,32.76,11600.0,22.1069,22.1272,22.08,22.08,11600.0
2012-11-12 10:00:00,32.76,32.8,32.76,32.78,18000.0,22.08,22.1069,22.08,22.0935,18000.0
2012-11-12 10:10:00,32.79,32.8,32.74,32.76,43800.0,22.1002,22.1069,22.0665,22.08,43800.0
2012-11-12 10:20:00,32.77,32.83,32.77,32.77,11400.0,22.0867,22.1272,22.0867,22.0867,11400.0
2012-11-12 10:30:00,32.78,32.83,32.77,32.83,11600.0,22.0935,22.1272,22.0867,22.1272,11600.0
2012-11-12 10:40:00,32.81,32.81,32.74,32.74,14400.0,22.1137,22.1137,22.0665,22.0665,14400.0
2012-11-12 10:50:00,32.74,32.77,32.74,32.76,59800.0,22.0665,22.0867,22.0665,22.08,59800.0
2012-11-12 11:00:00,32.76,32.83,32.74,32.82,37400.0,22.08,22.1272,22.0665,22.1204,37400.0
2012-11-12 11:10:00,32.82,32.83,32.78,32.78,23000.0,22.1204,22.1272,22.0935,22.0935,23000.0
2012-11-12 11:20:00,32.78,32.82,32.77,32.82,13800.0,22.0935,22.1204,22.0867,22.1204,13800.0
2012-11-12 11:30:00,32.82,32.85,32.81,32.85,20200.0,22.1204,22.1406,22.1137,22.1406,20200.0
2012-11-12 11:40:00,32.85,32.85,32.8,32.8,13600.0,22.1406,22.1406,22.1069,22.1069,13600.0
2012-11-12 11:50:00,32.81,32.82,32.75,32.75,15000.0,22.1137,22.1204,22.0732,22.0732,15000.0
2012-11-12 12:00:00,32.75,32.78,32.74,32.77,27800.0,22.0732,22.0935,22.0665,22.0867,27800.0
2012-11-12 12:10:00,32.76,32.77,32.76,32.77,14800.0,22.08,22.0867,22.08,22.0867,14800.0
2012-11-12 12:20:00,32.76,32.77,32.76,32.76,20200.0,22.08,22.0867,22.08,22.08,20200.0
2012-11-12 12:30:00,32.77,32.8,32.76,32.79,21600.0,22.0867,22.1069,22.08,22.1002,21600.0
2012-11-12 12:40:00,32.8,32.8,32.78,32.8,11400.0,22.1069,22.1069,22.0935,22.1069,11400.0
2012-11-12 12:50:00,32.8,32.83,32.79,32.81,18000.0,22.1069,22.1272,22.1002,22.1137,18000.0
2012-11-12 13:00:00,32.81,32.85,32.81,32.81,28600.0,22.1137,22.1406,22.1137,22.1137,28600.0
2012-11-12 13:10:00,32.81,32.84,32.8,32.81,22600.0,22.1137,22.1339,22.1069,22.1137,22600.0
2012-11-12 13:20:00,32.81,32.84,32.81,32.82,26400.0,22.1137,22.1339,22.1137,22.1204,26400.0
2012-11-12 13:30:00,32.82,32.85,32.81,32.84,11600.0,22.1204,22.1406,22.1137,22.1339,11600.0
2012-11-12 13:40:00,32.85,32.85,32.82,32.83,7200.0,22.1406,22.1406,22.1204,22.1272,7200.0
2012-11-12 13:50:00,32.83,32.85,32.83,32.85,10200.0,22.1272,22.1406,22.1272,22.1406,10200.0
2012-11-12 14:00:00,32.84,32.85,32.82,32.84,13200.0,22.1339,22.1406,22.1204,22.1339,13200.0
2012-11-12 14:10:00,32.84,32.85,32.83,32.85,11800.0,22.1339,22.1406,22.1272,22.1406,11800.0
2012-11-12 14:20:00,32.84,32.85,32.8,32.8,67400.0,22.1339,22.1406,22.1069,22.1069,67400.0
2012-11-12 14:30:00,32.79,32.79,32.77,32.77,12200.0,22.1002,22.1002,22.0867,22.0867,12200.0
2012-11-12 14:40:00,32.77,32.77,32.76,32.77,12000.0,22.0867,22.0867,22.08,22.0867,12000.0
2012-11-12 14:50:00,32.77,32.81,32.77,32.81,11600.0,22.0867,22.1137,22.0867,22.1137,11600.0
2012-11-12 15:00:00,32.8,32.82,32.78,32.78,12000.0,22.1069,22.1204,22.0935,22.0935,12000.0
2012-11-12 15:10:00,32.77,32.8,32.76,32.77,43800.0,22.0867,22.1069,22.08,22.0867,43800.0
2012-11-12 15:20:00,32.77,32.79,32.77,32.77,32200.0,22.0867,22.1002,22.0867,22.0867,32200.0
2012-11-12 15:30:00,32.78,32.81,32.77,32.81,46400.0,22.0935,22.1137,22.0867,22.1137,46400.0
2012-11-12 15:40:00,32.82,32.88,32.82,32.87,95600.0,22.1204,22.1609,22.1204,22.1541,95600.0
2012-11-12 15:50:00,32.86,32.9,32.85,32.88,166000.0,22.1474,22.1743,22.1406,22.1609,166000.0
2012-11-13 09:30:00,32.73,32.96,32.7,32.92,38600.0,22.0598,22.2148,22.0395,22.1878,38600.0
2012-11-13 09:40:00,32.89,33.03,32.87,33.0,40200.0,22.1676,22.2619,22.1541,22.2417,40200.0
2012-11-13 09:50:00,32.99,33.02,32.89,32.96,11400.0,22.235,22.2552,22.1676,22.2148,11400.0
2012-11-13 10:00:00,32.95,33.03,32.95,33.03,20000.0,22.208,22.2619,22.208,22.2619,20000.0
2012-11-13 10:10:00,33.05,33.14,33.05,33.08,20600.0,22.2754,22.3361,22.2754,22.2956,20600.0
2012-11-13 10:20:00,33.09,33.13,33.04,33.04,16800.0,22.3024,22.3293,22.2687,22.2687,16800.0
2012-11-13 10:30:00,33.04,33.2,33.04,33.18,17200.0,22.2687,22.3765,22.2687,22.363,17200.0
2012-11-13 10:40:00,33.18,33.19,33.11,33.18,23000.0,22.363,22.3698,22.3159,22.363,23000.0
2012-11-13 10:50:00,33.18,33.25,33.18,33.24,32600.0,22.363,22.4102,22.363,22.4035,32600.0
2012-11-13 11:00:00,33.24,33.25,33.23,33.24,33200.0,22.4035,22.4102,22.3967,22.4035,33200.0
2012-11-13 11:10:00,33.24,33.24,33.21,33.23,18200.0,22.4035,22.4035,22.3833,22.3967,18200.0
2012-11-13 11:20:00,33.24,33.24,33.22,33.24,24800.0,22.4035,22.4035,22.39,22.4035,24800.0
2012-11-13 11:30:00,33.24,33.25,33.22,33.25,22400.0,22.4035,22.4102,22.39,22.4102,22400.0
2012-11-13 11:40:00,33.24,33.25,33.23,33.24,37400.0,22.4035,22.4102,22.3967,22.4035,37400.0
2012-11-13 11:50:00,33.24,33.24,33.21,33.24,15200.0,22.4035,22.4035,22.3833,22.4035,15200.0
2012-11-13 12:00:00,33.22,33.25,33.21,33.21,96000.0,22.39,22.4102,22.3833,22.3833,96000.0
2012-11-13 12:10:00,33.2,33.2,33.19,33.2,19200.0,22.3765,22.3765,22.3698,22.3765,19200.0
2012-11-13 12:20:00,33.2,33.21,33.17,33.17,12000.0,22.3765,22.3833,22.3563,22.3563,12000.0
2012-11-13 12:30:00,33.18,33.18,33.12,33.14,28400.0,22.363,22.363,22.3226,22.3361,28400.0
2012-11-13 12:40:00,33.14,33.16,33.09,33.13,35600.0,22.3361,22.3496,22.3024,22.3293,35600.0
2012-11-13 12:50:00,33.13,33.17,33.13,33.14,10200.0,22.3293,22.3563,22.3293,22.3361,10200.0
2012-11-13 13:00:00,33.15,33.19,33.13,33.17,9000.0,22.3428,22.3698,22.3293,22.3563,9000.0
2012-11-13 13:10:00,33.17,33.25,33.15,33.24,30200.0,22.3563,22.4102,22.3428,22.4035,30200.0
2012-11-13 13:20:00,33.24,33.24,33.23,33.24,28800.0,22.4035,22.4035,22.3967,22.4035,28800.0
2012-11-13 13:30:00,33.24,33.24,33.2,33.22,28000.0,22.4035,22.4035,22.3765,22.39,28000.0
2012-11-13 13:40:00,33.23,33.24,33.23,33.24,20400.0,22.3967,22.4035,22.3967,22.4035,20400.0
2012-11-13 13:50:00,33.24,33.25,33.23,33.24,56200.0,22.4035,22.4102,22.3967,22.4035,56200.0
2012-11-13 14:00:00,33.24,33.24,33.21,33.22,26200.0,22.4035,22.4035,22.3833,22.39,26200.0
2012-11-13 14:10:00,33.23,33.24,33.22,33.23,15600.0,22.3967,22.4035,22.39,22.3967,15600.0
2012-11-13 14:20:00,33.23,33.24,33.19,33.19,61200.0,22.3967,22.4035,22.3698,22.3698,61200.0
2012-11-13 14:30:00,33.19,33.19,33.14,33.15,28400.0,22.3698,22.3698,22.3361,22.3428,28400.0
2012-11-13 14:40:00,33.16,33.21,33.13,33.21,64200.0,22.3496,22.3833,22.3293,22.3833,64200.0
2012-11-13 14:50:00,33.21,33.23,33.16,33.16,51000.0,22.3833,22.3967,22.3496,22.3496,51000.0
2012-11-13 15:00:00,33.16,33.19,33.13,33.13,29400.0,22.3496,22.3698,22.3293,22.3293,29400.0
2012-11-13 15:10:00,33.13,33.16,33.12,33.13,53200.0,22.3293,22.3496,22.3226,22.3293,53200.0
2012-11-13 15:20:00,33.13,33.16,33.08,33.13,80800.0,22.3293,22.3496,22.2956,22.3293,80800.0
2012-11-13 15:30:00,33.14,33.17,33.11,33.13,59200.0,22.3361,22.3563,22.3159,22.3293,59200.0
2012-11-13 15:40:00,33.12,33.13,33.07,33.13,96600.0,22.3226,22.3293,22.2889,22.3293,96600.0
2012-11-13 15:50:00,33.13,33.13,33.08,33.1,169200.0,22.3293,22.3293,22.2956,22.3091,169200.0
2012-11-14 09:30:00,33.09,33.15,32.86,32.98,41400.0,22.3024,22.3428,22.1474,22.2282,41400.0
2012-11-14 09:40:00,32.97,32.98,32.88,32.88,131200.0,22.2215,22.2282,22.1609,22.1609,131200.0
2012-11-14 09:50:00,32.89,32.9,32.79,32.83,162000.0,22.1676,22.1743,22.1002,22.1272,162000.0
2012-11-14 10:00:00,32.82,32.84,32.78,32.83,27000.0,22.1204,22.1339,22.0935,22.1272,27000.0
2012-11-14 10:10:00,32.83,32.83,32.76,32.82,48600.0,22.1272,22.1272,22.08,22.1204,48600.0
2012-11-14 10:20:00,32.81,32.85,32.81,32.84,82600.0,22.1137,22.1406,22.1137,22.1339,82600.0
2012-11-14 10:30:00,32.84,32.84,32.81,32.83,77000.0,22.1339,22.1339,22.1137,22.1272,77000.0
2012-11-14 10:40:00,32.83,32.84,32.8,32.83,39600.0,22.1272,22.1339,22.1069,22.1272,39600.0
2012-11-14 10:50:00,32.82,32.83,32.72,32.74,45400.0,22.1204,22.1272,22.053,22.0665,45400.0
2012-11-14 11:00:00,32.74,32.81,32.71,32.79,43200.0,22.0665,22.1137,22.0463,22.1002,43200.0
2012-11-14 11:10:00,32.79,32.8,32.77,32.77,28400.0,22.1002,22.1069,22.0867,22.0867,28400.0
2012-11-14 11:20:00,32.77,32.81,32.75,32.79,49200.0,22.0867,22.1137,22.0732,22.1002,49200.0
2012-11-14 11:30:00,32.79,32.81,32.76,32.77,130400.0,22.1002,22.1137,22.08,22.0867,130400.0
2012-11-14 11:40:00,32.78,32.85,32.78,32.84,28800.0,22.0935,22.1406,22.0935,22.1339,28800.0
2012-11-14 11:50:00,32.83,32.94,32.83,32.94,38000.0,22.1272,22.2013,22.1272,22.2013,38000.0
2012-11-14 12:00:00,32.94,32.96,32.92,32.95,98400.0,22.2013,22.2148,22.1878,22.208,98400.0
2012-11-14 12:10:00,32.94,32.95,32.85,32.85,98600.0,22.2013,22.208,22.1406,22.1406,98600.0
2012-11-14 12:20:00,32.84,32.85,32.78,32.81,32800.0,22.1339,22.1406,22.0935,22.1137,32800.0
2012-11-14 12:30:00,32.8,32.84,32.76,32.77,21200.0,22.1069,22.1339,22.08,22.0867,21200.0
2012-11-14 12:40:00,32.76,32.85,32.76,32.84,21400.0,22.08,22.1406,22.08,22.1339,21400.0
2012-11-14 12:50:00,32.84,32.93,32.84,32.88,26200.0,22.1339,22.1945,22.1339,22.1609,26200.0
2012-11-14 13:00:00,32.89,32.99,32.88,32.99,22200.0,22.1676,22.235,22.1609,22.235,22200.0
2012-11-14 13:10:00,32.99,33.06,32.99,33.06,28200.0,22.235,22.2822,22.235,22.2822,28200.0
2012-11-14 13:20:00,33.06,33.09,33.03,33.03,24400.0,22.2822,22.3024,22.2619,22.2619,24400.0
2012-11-14 13:30:00,33.02,33.07,32.98,33.01,37600.0,22.2552,22.2889,22.2282,22.2485,37600.0
2012-11-14 13:40:00,33.02,33.05,33.01,33.02,20400.0,22.2552,22.2754,22.2485,22.2552,20400.0
2012-11-14 13:50:00,33.02,33.07,33.01,33.04,32600.0,22.2552,22.2889,22.2485,22.2687,32600.0
2012-11-14 14:00:00,33.05,33.09,33.0,33.0,38000.0,22.2754,22.3024,22.2417,22.2417,38000.0
2012-11-14 14:10:00,33.01,33.02,32.88,32.89,52400.0,22.2485,22.2552,22.1609,22.1676,52400.0
2012-11-14 14:20:00,32.9,32.92,32.88,32.91,67800.0,22.1743,22.1878,22.1609,22.1811,67800.0
2012-11-14 14:30:00,32.91,32.91,32.81,32.86,64600.0,22.1811,22.1811,22.1137,22.1474,64600.0
2012-11-14 14:40:00,32.87,32.91,32.84,32.9,79600.0,22.1541,22.1811,22.1339,22.1743,79600.0
2012-11-14 14:50:00,32.9,32.93,32.9,32.92,40400.0,22.1743,22.1945,22.1743,22.1878,40400.0
2012-11-14 15:00:00,32.92,32.92,32.78,32.79,56800.0,22.1878,22.1878,22.0935,22.1002,56800.0
2012-11-14 15:10:00,32.8,32.88,32.79,32.82,64800.0,22.1069,22.1609,22.1002,22.1204,64800.0
2012-11-14 15:20:00,32.82,32.88,32.78,32.87,55400.0,22.1204,22.1609,22.0935,22.1541,55400.0
2012-11-14 15:30:00,32.87,32.87,32.81,32.81,79400.0,22.1541,22.1541,22.1137,22.1137,79400.0
2012-11-14 15:40:00,32.81,32.82,32.76,32.81,100800.0,22.1137,22.1204,22.08,22.1137,100800.0
2012-11-14 15:50:00,32.81,32.85,32.74,32.85,211200.0,22.1137,22.1406,22.0665,22.1406,211200.0
2012-11-15 09:30:00,32.88,33.01,32.83,32.99,59800.0,22.1609,22.2485,22.1272,22.235,59800.0
2012-11-15 09:40:00,33.04,33.05,32.98,33.02,24800.0,22.2687,22.2754,22.2282,22.2552,24800.0
2012-11-15 09:50:00,33.02,33.03,32.94,32.96,49000.0,22.2552,22.2619,22.2013,22.2148,49000.0
2012-11-15 10:00:00,32.95,33.01,32.91,32.94,390200.0,22.208,22.2485,22.1811,22.2013,390200.0
2012-11-15 10:10:00,32.94,32.99,32.92,32.99,30800.0,22.2013,22.235,22.1878,22.235,30800.0
2012-11-15 10:20:00,32.98,32.99,32.91,32.93,47800.0,22.2282,22.235,22.1811,22.1945,47800.0
2012-11-15 10:30:00,32.93,33.01,32.92,32.96,36200.0,22.1945,22.2485,22.1878,22.2148,36200.0
2012-11-15 10:40:00,32.95,32.96,32.85,32.87,23400.0,22.208,22.2148,22.1406,22.1541,23400.0
2012-11-15 10:50:00,32.86,32.87,32.84,32.85,30200.0,22.1474,22.1541,22.1339,22.1406,30200.0
2012-11-15 11:00:00,32.84,32.84,32.75,32.82,37000.0,22.1339,22.1339,22.0732,22.1204,37000.0
2012-11-15 11:10:00,32.82,32.83,32.74,32.74,32800.0,22.1204,22.1272,22.0665,22.0665,32800.0
2012-11-15 11:20:00,32.74,32.74,32.7,32.73,19600.0,22.0665,22.0665,22.0395,22.0598,19600.0
2012-11-15 11:30:00,32.71,32.79,32.7,32.79,30200.0,22.0463,22.1002,22.0395,22.1002,30200.0
2012-11-15 11:40:00,32.79,32.8,32.7,32.74,49600.0,22.1002,22.1069,22.0395,22.0665,49600.0
2012-11-15 11:50:00,32.74,32.75,32.64,32.66,64600.0,22.0665,22.0732,21.9991,22.0126,64600.0
2012-11-15 12:00:00,32.65,32.72,32.65,32.66,21200.0,22.0058,22.053,22.0058,22.0126,21200.0
2012-11-15 12:10:00,32.67,32.67,32.56,32.57,22200.0,22.0193,22.0193,21.9452,21.9519,22200.0
2012-11-15 12:20:00,32.55,32.58,32.54,32.56,15200.0,21.9384,21.9587,21.9317,21.9452,15200.0
2012-11-15 12:30:00,32.58,32.64,32.52,32.63,90600.0,21.9587,21.9991,21.9182,21.9924,90600.0
2012-11-15 12:40:00,32.62,32.63,32.51,32.55,15000.0,21.9856,21.9924,21.9115,21.9384,15000.0
2012-11-15 12:50:00,32.55,32.56,32.5,32.52,38800.0,21.9384,21.9452,21.9047,21.9182,38800.0
2012-11-15 13:00:00,32.52,32.57,32.52,32.57,16800.0,21.9182,21.9519,21.9182,21.9519,16800.0
2012-11-15 13:10:00,32.57,32.6,32.55,32.59,35800.0,21.9519,21.9721,21.9384,21.9654,35800.0
2012-11-15 13:20:00,32.59,32.68,32.58,32.68,27600.0,21.9654,22.0261,21.9587,22.0261,27600.0
2012-11-15 13:30:00,32.68,32.72,32.66,32.72,29800.0,22.0261,22.053,22.0126,22.053,29800.0
2012-11-15 13:40:00,32.73,32.73,32.66,32.67,41600.0,22.0598,22.0598,22.0126,22.0193,41600.0
2012-11-15 13:50:00,32.67,32.79,32.67,32.71,67400.0,22.0193,22.1002,22.0193,22.0463,67400.0
2012-11-15 14:00:00,32.7,32.72,32.66,32.69,30000.0,22.0395,22.053,22.0126,22.0328,30000.0
2012-11-15 14:10:00,32.7,32.73,32.66,32.67,21800.0,22.0395,22.0598,22.0126,22.0193,21800.0
2012-11-15 14:20:00,32.66,32.68,32.62,32.66,23000.0,22.0126,22.0261,21.9856,22.0126,23000.0
2012-11-15 14:30:00,32.68,32.68,32.6,32.63,23400.0,22.0261,22.0261,21.9721,21.9924,23400.0
2012-11-15 14:40:00,32.62,32.68,32.62,32.63,19800.0,21.9856,22.0261,21.9856,21.9924,19800.0
2012-11-15 14:50:00,32.63,32.68,32.62,32.66,32000.0,21.9924,22.0261,21.9856,22.0126,32000.0
2012-11-15 15:00:00,32.67,32.67,32.51,32.55,42800.0,22.0193,22.0193,21.9115,21.9384,42800.0
2012-11-15 15:10:00,32.55,32.58,32.52,32.52,43000.0,21.9384,21.9587,21.9182,21.9182,43000.0
2012-11-15 15:20:00,32.52,32.6,32.52,32.56,61400.0,21.9182,21.9721,21.9182,21.9452,61400.0
2012-11-15 15:30:00,32.56,32.63,32.54,32.63,31200.0,21.9452,21.9924,21.9317,21.9924,31200.0
2012-11-15 15:40:00,32.63,32.71,32.62,32.69,63000.0,21.9924,22.0463,21.9856,22.0328,63000.0
2012-11-15 15:50:00,32.67,32.68,32.6,32.6,272600.0,22.0193,22.0261,21.9721,21.9721,272600.0
2012-11-16 09:30:00,32.48,32.79,32.48,32.76,278800.0,21.8913,22.1002,21.8913,22.08,278800.0
2012-11-16 09:40:00,32.74,32.88,32.73,32.75,39200.0,22.0665,22.1609,22.0598,22.0732,39200.0
2012-11-16 09:50:00,32.74,32.77,32.71,32.72,22800.0,22.0665,22.0867,22.0463,22.053,22800.0
2012-11-16 10:00:00,32.73,32.73,32.65,32.7,23400.0,22.0598,22.0598,22.0058,22.0395,23400.0
2012-11-16 10:10:00,32.7,32.82,32.69,32.81,80000.0,22.0395,22.1204,22.0328,22.1137,80000.0
2012-11-16 10:20:00,32.82,32.89,32.81,32.87,31800.0,22.1204,22.1676,22.1137,22.1541,31800.0
2012-11-16 10:30:00,32.87,32.95,32.87,32.94,17800.0,22.1541,22.208,22.1541,22.2013,17800.0
2012-11-16 10:40:00,32.93,32.95,32.92,32.94,33400.0,22.1945,22.208,22.1878,22.2013,33400.0
2012-11-16 10:50:00,32.93,32.93,32.85,32.87,35000.0,22.1945,22.1945,22.1406,22.1541,35000.0
2012-11-16 11:00:00,32.88,32.92,32.87,32.9,21600.0,22.1609,22.1878,22.1541,22.1743,21600.0
2012-11-16 11:10:00,32.89,32.9,32.85,32.86,26600.0,22.1676,22.1743,22.1406,22.1474,26600.0
2012-11-16 11:20:00,32.86,32.9,32.82,32.83,30200.0,22.1474,22.1743,22.1204,22.1272,30200.0
2012-11-16 11:30:00,32.82,32.91,32.82,32.9,20800.0,22.1204,22.1811,22.1204,22.1743,20800.0
2012-11-16 11:40:00,32.91,33.14,32.9,33.13,65400.0,22.1811,22.3361,22.1743,22.3293,65400.0
2012-11-16 11:50:00,33.13,33.2,33.13,33.15,56200.0,22.3293,22.3765,22.3293,22.3428,56200.0
2012-11-16 12:00:00,33.16,33.16,33.09,33.11,24400.0,22.3496,22.3496,22.3024,22.3159,24400.0
2012-11-16 12:10:00,33.13,33.15,33.07,33.07,12600.0,22.3293,22.3428,22.2889,22.2889,12600.0
2012-11-16 12:20:00,33.06,33.13,33.04,33.11,18800.0,22.2822,22.3293,22.2687,22.3159,18800.0
2012-11-16 12:30:00,33.11,33.17,33.1,33.13,55200.0,22.3159,22.3563,22.3091,22.3293,55200.0
2012-11-16 12:40:00,33.15,33.15,33.1,33.1,14800.0,22.3428,22.3428,22.3091,22.3091,14800.0
2012-11-16 12:50:00,33.1,33.1,32.99,33.02,12800.0,22.3091,22.3091,22.235,22.2552,12800.0
2012-11-16 13:00:00,33.02,33.04,32.99,33.04,12200.0,22.2552,22.2687,22.235,22.2687,12200.0
2012-11-16 13:10:00,33.03,33.05,32.99,32.99,7800.0,22.2619,22.2754,22.235,22.235,7800.0
2012-11-16 13:20:00,32.99,33.04,32.99,33.04,8600.0,22.235,22.2687,22.235,22.2687,8600.0
2012-11-16 13:30:00,33.04,33.04,33.01,33.01,13600.0,22.2687,22.2687,22.2485,22.2485,13600.0
2012-11-16 13:40:00,33.01,33.04,33.0,33.02,12200.0,22.2485,22.2687,22.2417,22.2552,12200.0
2012-11-16 13:50:00,33.04,33.12,33.03,33.11,17200.0,22.2687,22.3226,22.2619,22.3159,17200.0
2012-11-16 14:00:00,33.1,33.1,33.05,33.08,12000.0,22.3091,22.3091,22.2754,22.2956,12000.0
2012-11-16 14:10:00,33.08,33.08,32.99,33.02,15200.0,22.2956,22.2956,22.235,22.2552,15200.0
2012-11-16 14:20:00,33.02,33.04,32.95,32.99,11800.0,22.2552,22.2687,22.208,22.235,11800.0
2012-11-16 14:30:00,32.99,33.02,32.94,33.02,18800.0,22.235,22.2552,22.2013,22.2552,18800.0
2012-11-16 14:40:00,33.02,33.11,33.02,33.1,19200.0,22.2552,22.3159,22.2552,22.3091,19200.0
2012-11-16 14:50:00,33.09,33.1,33.04,33.07,17800.0,22.3024,22.3091,22.2687,22.2889,17800.0
2012-11-16 15:00:00,33.07,33.07,33.01,33.03,13800.0,22.2889,22.2889,22.2485,22.2619,13800.0
2012-11-16 15:10:00,33.02,33.07,33.01,33.02,22200.0,22.2552,22.2889,22.2485,22.2552,22200.0
2012-11-16 15:20:00,33.02,33.1,33.02,33.09,26600.0,22.2552,22.3091,22.2552,22.3024,26600.0
2012-11-16 15:30:00,33.09,33.14,33.08,33.1,30200.0,22.3024,22.3361,22.2956,22.3091,30200.0
2012-11-16 15:40:00,33.1,33.17,33.07,33.08,84600.0,22.3091,22.3563,22.2889,22.2956,84600.0
2012-11-16 15:50:00,33.08,33.12,33.04,33.04,374600.0,22.2956,22.3226,22.2687,22.2687,374600.0
2012-11-19 09:30:00,33.16,33.22,33.08,33.1,71200.0,22.3496,22.39,22.2956,22.3091,71200.0
2012-11-19 09:40:00,33.1,33.13,32.94,32.97,24600.0,22.3091,22.3293,22.2013,22.2215,24600.0
2012-11-19 09:50:00,32.94,33.06,32.94,33.06,42000.0,22.2013,22.2822,22.2013,22.2822,42000.0
2012-11-19 10:00:00,33.07,33.15,32.99,32.99,25200.0,22.2889,22.3428,22.235,22.235,25200.0
2012-11-19 10:10:00,32.98,33.12,32.98,33.12,16200.0,22.2282,22.3226,22.2282,22.3226,16200.0
2012-11-19 10:20:00,33.12,33.13,33.02,33.04,22600.0,22.3226,22.3293,22.2552,22.2687,22600.0
2012-11-19 10:30:00,33.06,33.08,33.01,33.04,32200.0,22.2822,22.2956,22.2485,22.2687,32200.0
2012-11-19 10:40:00,33.03,33.04,32.97,32.99,41600.0,22.2619,22.2687,22.2215,22.235,41600.0
2012-11-19 10:50:00,32.99,32.99,32.95,32.96,40800.0,22.235,22.235,22.208,22.2148,40800.0
2012-11-19 11:00:00,32.96,32.99,32.94,32.96,28600.0,22.2148,22.235,22.2013,22.2148,28600.0
2012-11-19 11:10:00,32.95,32.99,32.95,32.97,32600.0,22.208,22.235,22.208,22.2215,32600.0
2012-11-19 11:20:00,32.97,32.99,32.94,32.96,23000.0,22.2215,22.235,22.2013,22.2148,23000.0
2012-11-19 11:30:00,32.96,32.97,32.9,32.91,26400.0,22.2148,22.2215,22.1743,22.1811,26400.0
2012-11-19 11:40:00,32.9,32.93,32.9,32.93,25000.0,22.1743,22.1945,22.1743,22.1945,25000.0
2012-11-19 11:50:00,32.93,32.99,32.93,32.97,22200.0,22.1945,22.235,22.1945,22.2215,22200.0
2012-11-19 12:00:00,32.98,32.99,32.96,32.96,46600.0,22.2282,22.235,22.2148,22.2148,46600.0
2012-11-19 12:10:00,32.96,32.99,32.94,32.94,25400.0,22.2148,22.235,22.2013,22.2013,25400.0
2012-11-19 12:20:00,32.95,32.95,32.92,32.93,10200.0,22.208,22.208,22.1878,22.1945,10200.0
2012-11-19 12:30:00,32.93,32.96,32.92,32.95,61400.0,22.1945,22.2148,22.1878,22.208,61400.0
2012-11-19 12:40:00,32.95,32.97,32.92,32.97,22000.0,22.208,22.2215,22.1878,22.2215,22000.0
2012-11-19 12:50:00,32.98,32.98,32.97,32.97,18400.0,22.2282,22.2282,22.2215,22.2215,18400.0
2012-11-19 13:00:00,32.97,32.98,32.96,32.96,23200.0,22.2215,22.2282,22.2148,22.2148,23200.0
2012-11-19 13:10:00,32.96,32.98,32.94,32.94,11800.0,22.2148,22.2282,22.2013,22.2013,11800.0
2012-11-19 13:20:00,32.94,32.99,32.94,32.98,17800.0,22.2013,22.235,22.2013,22.2282,17800.0
2012-11-19 13:30:00,32.98,32.98,32.97,32.97,15400.0,22.2282,22.2282,22.2215,22.2215,15400.0
2012-11-19 13:40:00,32.96,32.96,32.92,32.92,14000.0,22.2148,22.2148,22.1878,22.1878,14000.0
2012-11-19 13:50:00,32.93,32.97,32.93,32.94,25400.0,22.1945,22.2215,22.1945,22.2013,25400.0
2012-11-19 14:00:00,32.95,32.97,32.93,32.93,23000.0,22.208,22.2215,22.1945,22.1945,23000.0
2012-11-19 14:10:00,32.92,32.94,32.92,32.93,12400.0,22.1878,22.2013,22.1878,22.1945,12400.0
2012-11-19 14:20:00,32.93,32.94,32.89,32.9,37800.0,22.1945,22.2013,22.1676,22.1743,37800.0
2012-11-19 14:30:00,32.91,32.91,32.88,32.9,19000.0,22.1811,22.1811,22.1609,22.1743,19000.0
2012-11-19 14:40:00,32.9,32.92,32.88,32.92,35000.0,22.1743,22.1878,22.1609,22.1878,35000.0
2012-11-19 14:50:00,32.92,32.92,32.83,32.84,29800.0,22.1878,22.1878,22.1272,22.1339,29800.0
2012-11-19 15:00:00,32.84,32.84,32.8,32.82,40600.0,22.1339,22.1339,22.1069,22.1204,40600.0
2012-11-19 15:10:00,32.82,32.83,32.79,32.8,36400.0,22.1204,22.1272,22.1002,22.1069,36400.0
2012-11-19 15:20:00,32.79,32.82,32.79,32.8,31400.0,22.1002,22.1204,22.1002,22.1069,31400.0
2012-11-19 15:30:00,32.8,32.85,32.8,32.85,43200.0,22.1069,22.1406,22.1069,22.1406,43200.0
2012-11-19 15:40:00,32.85,32.88,32.83,32.88,45200.0,22.1406,22.1609,22.1272,22.1609,45200.0
2012-11-19 15:50:00,32.88,32.96,32.87,32.96,229400.0,22.1609,22.2148,22.1541,22.2148,229400.0
2012-11-20 09:30:00,33.01,33.08,32.88,33.0,259600.0,22.2485,22.2956,22.1609,22.2417,259600.0
2012-11-20 09:40:00,32.97,33.2,32.95,33.19,110200.0,22.2215,22.3765,22.208,22.3698,110200.0
2012-11-20 09:50:00,33.18,33.21,33.13,33.16,42400.0,22.363,22.3833,22.3293,22.3496,42400.0
2012-11-20 10:00:00,33.13,33.13,33.07,33.1,40800.0,22.3293,22.3293,22.2889,22.3091,40800.0
2012-11-20 10:10:00,33.09,33.15,33.07,33.08,62600.0,22.3024,22.3428,22.2889,22.2956,62600.0
2012-11-20 10:20:00,33.08,33.14,33.06,33.07,50000.0,22.2956,22.3361,22.2822,22.2889,50000.0
2012-11-20 10:30:00,33.06,33.12,33.06,33.1,86200.0,22.2822,22.3226,22.2822,22.3091,86200.0
2012-11-20 10:40:00,33.1,33.2,33.07,33.17,69600.0,22.3091,22.3765,22.2889,22.3563,69600.0
2012-11-20 10:50:00,33.16,33.16,33.12,33.13,54000.0,22.3496,22.3496,22.3226,22.3293,54000.0
2012-11-20 11:00:00,33.13,33.15,33.06,33.13,226000.0,22.3293,22.3428,22.2822,22.3293,226000.0
2012-11-20 11:10:00,33.13,33.19,33.13,33.13,40200.0,22.3293,22.3698,22.3293,22.3293,40200.0
2012-11-20 11:20:00,33.13,33.17,33.13,33.15,43200.0,22.3293,22.3563,22.3293,22.3428,43200.0
2012-11-20 11:30:00,33.15,33.2,33.15,33.18,26400.0,22.3428,22.3765,22.3428,22.363,26400.0
2012-11-20 11:40:00,33.18,33.23,33.18,33.23,44400.0,22.363,22.3967,22.363,22.3967,44400.0
2012-11-20 11:50:00,33.22,33.25,33.21,33.23,97000.0,22.39,22.4102,22.3833,22.3967,97000.0
2012-11-20 12:00:00,33.22,33.24,33.22,33.24,35800.0,22.39,22.4035,22.39,22.4035,35800.0
2012-11-20 12:10:00,33.24,33.24,33.22,33.23,47000.0,22.4035,22.4035,22.39,22.3967,47000.0
2012-11-20 12:20:00,33.21,33.25,33.2,33.24,37000.0,22.3833,22.4102,22.3765,22.4035,37000.0
2012-11-20 12:30:00,33.24,33.25,33.22,33.24,33600.0,22.4035,22.4102,22.39,22.4035,33600.0
2012-11-20 12:40:00,33.24,33.25,33.22,33.23,61600.0,22.4035,22.4102,22.39,22.3967,61600.0
2012-11-20 12:50:00,33.24,33.25,33.23,33.24,91000.0,22.4035,22.4102,22.3967,22.4035,91000.0
2012-11-20 13:00:00,33.25,33.25,33.12,33.12,87000.0,22.4102,22.4102,22.3226,22.3226,87000.0
2012-11-20 13:10:00,33.12,33.12,32.96,33.05,61200.0,22.3226,22.3226,22.2148,22.2754,61200.0
2012-11-20 13:20:00,33.05,33.07,32.9,32.91,39400.0,22.2754,22.2889,22.1743,22.1811,39400.0
2012-11-20 13:30:00,32.91,33.02,32.91,33.02,28600.0,22.1811,22.2552,22.1811,22.2552,28600.0
2012-11-20 13:40:00,33.04,33.08,33.0,33.07,20400.0,22.2687,22.2956,22.2417,22.2889,20400.0
2012-11-20 13:50:00,33.06,33.12,33.02,33.1,45400.0,22.2822,22.3226,22.2552,22.3091,45400.0
2012-11-20 14:00:00,33.09,33.12,33.06,33.1,38800.0,22.3024,22.3226,22.2822,22.3091,38800.0
2012-11-20 14:10:00,33.1,33.16,33.1,33.12,51800.0,22.3091,22.3496,22.3091,22.3226,51800.0
2012-11-20 14:20:00,33.11,33.16,33.1,33.16,36000.0,22.3159,22.3496,22.3091,22.3496,36000.0
2012-11-20 14:30:00,33.16,33.18,33.13,33.17,27400.0,22.3496,22.363,22.3293,22.3563,27400.0
2012-11-20 14:40:00,33.18,33.25,33.18,33.22,50400.0,22.363,22.4102,22.363,22.39,50400.0
2012-11-20 14:50:00,33.22,33.24,33.2,33.22,41000.0,22.39,22.4035,22.3765,22.39,41000.0
2012-11-20 15:00:00,33.22,33.24,33.21,33.22,57200.0,22.39,22.4035,22.3833,22.39,57200.0
2012-11-20 15:10:00,33.22,33.23,33.21,33.23,64400.0,22.39,22.3967,22.3833,22.3967,64400.0
2012-11-20 15:20:00,33.22,33.23,33.2,33.22,55400.0,22.39,22.3967,22.3765,22.39,55400.0
2012-11-20 15:30:00,33.22,33.24,33.21,33.23,93600.0,22.39,22.4035,22.3833,22.3967,93600.0
2012-11-20 15:40:00,33.23,33.24,33.2,33.23,85800.0,22.3967,22.4035,22.3765,22.3967,85800.0
2012-11-20 15:50:00,33.23,33.29,33.21,33.29,204400.0,22.3967,22.4372,22.3833,22.4372,204400.0
2012-11-21 09:30:00,33.35,33.36,33.22,33.33,66000.0,22.4776,22.4844,22.39,22.4641,66000.0
2012-11-21 09:40:00,33.35,33.35,33.2,33.29,47600.0,22.4776,22.4776,22.3765,22.4372,47600.0
2012-11-21 09:50:00,33.29,33.31,33.26,33.3,30400.0,22.4372,22.4507,22.417,22.4439,30400.0
2012-11-21 10:00:00,33.26,33.28,33.17,33.22,25800.0,22.417,22.4304,22.3563,22.39,25800.0
2012-11-21 10:10:00,33.22,33.31,33.21,33.28,58000.0,22.39,22.4507,22.3833,22.4304,58000.0
2012-11-21 10:20:00,33.27,33.31,33.24,33.3,46200.0,22.4237,22.4507,22.4035,22.4439,46200.0
2012-11-21 10:30:00,33.28,33.32,33.24,33.29,62800.0,22.4304,22.4574,22.4035,22.4372,62800.0
2012-11-21 10:40:00,33.27,33.29,33.24,33.27,48000.0,22.4237,22.4372,22.4035,22.4237,48000.0
2012-11-21 10:50:00,33.27,33.27,33.23,33.26,40600.0,22.4237,22.4237,22.3967,22.417,40600.0
2012-11-21 11:00:00,33.27,33.3,33.23,33.3,41600.0,22.4237,22.4439,22.3967,22.4439,41600.0
2012-11-21 11:10:00,33.29,33.3,33.26,33.29,23200.0,22.4372,22.4439,22.417,22.4372,23200.0
2012-11-21 11:20:00,33.29,33.3,33.22,33.27,32800.0,22.4372,22.4439,22.39,22.4237,32800.0
2012-11-21 11:30:00,33.27,33.29,33.2,33.22,18600.0,22.4237,22.4372,22.3765,22.39,18600.0
2012-11-21 11:40:00,33.23,33.26,33.21,33.21,44800.0,22.3967,22.417,22.3833,22.3833,44800.0
2012-11-21 11:50:00,33.22,33.27,33.22,33.24,21800.0,22.39,22.4237,22.39,22.4035,21800.0
2012-11-21 12:00:00,33.24,33.26,33.22,33.24,34400.0,22.4035,22.417,22.39,22.4035,34400.0
2012-11-21 12:10:00,33.25,33.27,33.23,33.24,24400.0,22.4102,22.4237,22.3967,22.4035,24400.0
2012-11-21 12:20:00,33.24,33.27,33.23,33.25,20800.0,22.4035,22.4237,22.3967,22.4102,20800.0
2012-11-21 12:30:00,33.25,33.27,33.23,33.24,27600.0,22.4102,22.4237,22.3967,22.4035,27600.0
2012-11-21 12:40:00,33.24,33.27,33.23,33.25,32000.0,22.4035,22.4237,22.3967,22.4102,32000.0
2012-11-21 12:50:00,33.24,33.25,33.16,33.17,38000.0,22.4035,22.4102,22.3496,22.3563,38000.0
2012-11-21 13:00:00,33.18,33.21,33.15,33.18,61400.0,22.363,22.3833,22.3428,22.363,61400.0
2012-11-21 13:10:00,33.18,33.23,33.15,33.15,27200.0,22.363,22.3967,22.3428,22.3428,27200.0
2012-11-21 13:20:00,33.15,33.15,33.12,33.15,28600.0,22.3428,22.3428,22.3226,22.3428,28600.0
2012-11-21 13:30:00,33.15,33.15,33.1,33.1,19800.0,22.3428,22.3428,22.3091,22.3091,19800.0
2012-11-21 13:40:00,33.1,33.1,33.0,33.04,41800.0,22.3091,22.3091,22.2417,22.2687,41800.0
2012-11-21 13:50:00,33.04,33.06,32.95,32.95,77600.0,22.2687,22.2822,22.208,22.208,77600.0
2012-11-21 14:00:00,32.95,32.98,32.87,32.89,63200.0,22.208,22.2282,22.1541,22.1676,63200.0
2012-11-21 14:10:00,32.89,32.9,32.81,32.82,64400.0,22.1676,22.1743,22.1137,22.1204,64400.0
2012-11-21 14:20:00,32.81,32.82,32.72,32.82,85800.0,22.1137,22.1204,22.053,22.1204,85800.0
2012-11-21 14:30:00,32.82,32.87,32.76,32.87,40000.0,22.1204,22.1541,22.08,22.1541,40000.0
2012-11-21 14:40:00,32.87,32.93,32.87,32.88,32800.0,22.1541,22.1945,22.1541,22.1609,32800.0
2012-11-21 14:50:00,32.89,32.92,32.87,32.9,21600.0,22.1676,22.1878,22.1541,22.1743,21600.0
2012-11-21 15:00:00,32.91,33.08,32.91,33.08,137800.0,22.1811,22.2956,22.1811,22.2956,137800.0
2012-11-21 15:10:00,33.08,33.12,33.04,33.11,32200.0,22.2956,22.3226,22.2687,22.3159,32200.0
2012-11-21 15:20:00,33.11,33.12,33.05,33.06,33600.0,22.3159,22.3226,22.2754,22.2822,33600.0
2012-11-21 15:30:00,33.06,33.08,33.02,33.07,33200.0,22.2822,22.2956,22.2552,22.2889,33200.0
2012-11-21 15:40:00,33.07,33.12,33.07,33.1,56600.0,22.2889,22.3226,22.2889,22.3091,56600.0
2012-11-21 15:50:00,33.1,33.17,33.08,33.15,133800.0,22.3091,22.3563,22.2956,22.3428,133800.0
2012-11-23 09:30:00,33.25,33.27,33.1,33.17,47200.0,22.4102,22.4237,22.3091,22.3563,47200.0
2012-11-23 09:40:00,33.16,33.23,33.0,33.0,31800.0,22.3496,22.3967,22.2417,22.2417,31800.0
2012-11-23 09:50:00,33.0,33.01,32.9,32.98,37600.0,22.2417,22.2485,22.1743,22.2282,37600.0
2012-11-23 10:00:00,32.98,33.07,32.98,33.06,25200.0,22.2282,22.2889,22.2282,22.2822,25200.0
2012-11-23 10:10:00,33.06,33.18,33.06,33.11,99600.0,22.2822,22.363,22.2822,22.3159,99600.0
2012-11-23 10:20:00,33.11,33.13,33.09,33.12,41000.0,22.3159,22.3293,22.3024,22.3226,41000.0
2012-11-23 10:30:00,33.12,33.13,33.1,33.13,48400.0,22.3226,22.3293,22.3091,22.3293,48400.0
2012-11-23 10:40:00,33.13,33.15,33.05,33.05,25200.0,22.3293,22.3428,22.2754,22.2754,25200.0
2012-11-23 10:50:00,33.05,33.05,32.97,33.03,51600.0,22.2754,22.2754,22.2215,22.2619,51600.0
2012-11-23 11:00:00,33.03,33.12,33.02,33.12,29800.0,22.2619,22.3226,22.2552,22.3226,29800.0
2012-11-23 11:10:00,33.13,33.13,33.1,33.1,9400.0,22.3293,22.3293,22.3091,22.3091,9400.0
2012-11-23 11:20:00,33.1,33.11,33.03,33.05,15600.0,22.3091,22.3159,22.2619,22.2754,15600.0
2012-11-23 11:30:00,33.05,33.07,33.04,33.04,14800.0,22.2754,22.2889,22.2687,22.2687,14800.0
2012-11-23 11:40:00,33.03,33.03,32.96,32.96,33400.0,22.2619,22.2619,22.2148,22.2148,33400.0
2012-11-23 11:50:00,32.98,32.99,32.95,32.98,14000.0,22.2282,22.235,22.208,22.2282,14000.0
2012-11-23 12:00:00,32.98,32.98,32.92,32.92,29200.0,22.2282,22.2282,22.1878,22.1878,29200.0
2012-11-23 12:10:00,32.92,32.94,32.9,32.91,31000.0,22.1878,22.2013,22.1743,22.1811,31000.0
2012-11-23 12:20:00,32.91,32.94,32.88,32.93,26000.0,22.1811,22.2013,22.1609,22.1945,26000.0
2012-11-23 12:30:00,32.93,32.97,32.9,32.97,40000.0,22.1945,22.2215,22.1743,22.2215,40000.0
2012-11-23 12:40:00,32.98,33.05,32.98,33.03,30200.0,22.2282,22.2754,22.2282,22.2619,30200.0
2012-11-23 12:50:00,33.02,33.04,32.95,33.03,130400.0,22.2552,22.2687,22.208,22.2619,130400.0
2012-11-26 09:30:00,32.87,33.16,32.87,33.16,73400.0,22.1541,22.3496,22.1541,22.3496,73400.0
2012-11-26 09:40:00,33.16,33.27,33.13,33.27,16200.0,22.3496,22.4237,22.3293,22.4237,16200.0
2012-11-26 09:50:00,33.27,33.27,33.19,33.25,18200.0,22.4237,22.4237,22.3698,22.4102,18200.0
2012-11-26 10:00:00,33.26,33.31,33.22,33.26,42200.0,22.417,22.4507,22.39,22.417,42200.0
2012-11-26 10:10:00,33.27,33.32,33.24,33.29,27000.0,22.4237,22.4574,22.4035,22.4372,27000.0
2012-11-26 10:20:00,33.29,33.34,33.26,33.34,32400.0,22.4372,22.4709,22.417,22.4709,32400.0
2012-11-26 10:30:00,33.34,33.43,33.34,33.41,23600.0,22.4709,22.5315,22.4709,22.5181,23600.0
2012-11-26 10:40:00,33.4,33.45,33.32,33.33,32400.0,22.5113,22.545,22.4574,22.4641,32400.0
2012-11-26 10:50:00,33.33,33.36,33.31,33.36,36400.0,22.4641,22.4844,22.4507,22.4844,36400.0
2012-11-26 11:00:00,33.37,33.39,33.32,33.32,12800.0,22.4911,22.5046,22.4574,22.4574,12800.0
2012-11-26 11:10:00,33.32,33.39,33.32,33.39,41600.0,22.4574,22.5046,22.4574,22.5046,41600.0
2012-11-26 11:20:00,33.38,33.39,33.33,33.35,15400.0,22.4978,22.5046,22.4641,22.4776,15400.0
2012-11-26 11:30:00,33.34,33.37,33.33,33.34,44800.0,22.4709,22.4911,22.4641,22.4709,44800.0
2012-11-26 11:40:00,33.34,33.35,33.31,33.33,9200.0,22.4709,22.4776,22.4507,22.4641,9200.0
2012-11-26 11:50:00,33.35,33.37,33.31,33.31,20000.0,22.4776,22.4911,22.4507,22.4507,20000.0
2012-11-26 12:00:00,33.33,33.36,33.32,33.35,11200.0,22.4641,22.4844,22.4574,22.4776,11200.0
2012-11-26 12:10:00,33.35,33.35,33.32,33.33,9800.0,22.4776,22.4776,22.4574,22.4641,9800.0
2012-11-26 12:20:00,33.34,33.38,33.27,33.27,17600.0,22.4709,22.4978,22.4237,22.4237,17600.0
2012-11-26 12:30:00,33.28,33.31,33.24,33.28,18200.0,22.4304,22.4507,22.4035,22.4304,18200.0
2012-11-26 12:40:00,33.29,33.35,33.28,33.32,12400.0,22.4372,22.4776,22.4304,22.4574,12400.0
2012-11-26 12:50:00,33.33,33.33,33.3,33.31,6600.0,22.4641,22.4641,22.4439,22.4507,6600.0
2012-11-26 13:00:00,33.31,33.34,33.29,33.32,12200.0,22.4507,22.4709,22.4372,22.4574,12200.0
2012-11-26 13:10:00,33.31,33.34,33.3,33.34,8000.0,22.4507,22.4709,22.4439,22.4709,8000.0
2012-11-26 13:20:00,33.34,33.34,33.24,33.24,9400.0,22.4709,22.4709,22.4035,22.4035,9400.0
2012-11-26 13:30:00,33.25,33.27,33.24,33.26,5600.0,22.4102,22.4237,22.4035,22.417,5600.0
2012-11-26 13:40:00,33.26,33.27,33.22,33.27,27800.0,22.417,22.4237,22.39,22.4237,27800.0
2012-11-26 13:50:00,33.27,33.3,33.27,33.27,30600.0,22.4237,22.4439,22.4237,22.4237,30600.0
2012-11-26 14:00:00,33.27,33.32,33.26,33.3,28000.0,22.4237,22.4574,22.417,22.4439,28000.0
2012-11-26 14:10:00,33.32,33.33,33.28,33.31,11200.0,22.4574,22.4641,22.4304,22.4507,11200.0
2012-11-26 14:20:00,33.3,33.32,33.27,33.32,14000.0,22.4439,22.4574,22.4237,22.4574,14000.0
2012-11-26 14:30:00,33.3,33.34,33.27,33.31,63400.0,22.4439,22.4709,22.4237,22.4507,63400.0
2012-11-26 14:40:00,33.32,33.33,33.29,33.31,10200.0,22.4574,22.4641,22.4372,22.4507,10200.0
2012-11-26 14:50:00,33.31,33.33,33.29,33.3,39200.0,22.4507,22.4641,22.4372,22.4439,39200.0
2012-11-26 15:00:00,33.3,33.32,33.27,33.27,19000.0,22.4439,22.4574,22.4237,22.4237,19000.0
2012-11-26 15:10:00,33.27,33.3,33.25,33.29,24400.0,22.4237,22.4439,22.4102,22.4372,24400.0
2012-11-26 15:20:00,33.29,33.31,33.25,33.29,119200.0,22.4372,22.4507,22.4102,22.4372,119200.0
2012-11-26 15:30:00,33.29,33.3,33.27,33.29,38000.0,22.4372,22.4439,22.4237,22.4372,38000.0
2012-11-26 15:40:00,33.29,33.37,33.29,33.35,56600.0,22.4372,22.4911,22.4372,22.4776,56600.0
2012-11-26 15:50:00,33.35,33.43,33.34,33.38,193400.0,22.4776,22.5315,22.4709,22.4978,193400.0
2012-11-27 09:30:00,33.27,33.48,33.27,33.45,76800.0,22.4237,22.5652,22.4237,22.545,76800.0
2012-11-27 09:40:00,33.45,33.46,33.38,33.46,22800.0,22.545,22.5518,22.4978,22.5518,22800.0
2012-11-27 09:50:00,33.46,33.53,33.45,33.53,24000.0,22.5518,22.5989,22.545,22.5989,24000.0
2012-11-27 10:00:00,33.54,33.68,33.52,33.65,77000.0,22.6057,22.7,22.5922,22.6798,77000.0
2012-11-27 10:10:00,33.66,33.67,33.56,33.58,34600.0,22.6866,22.6933,22.6192,22.6326,34600.0
2012-11-27 10:20:00,33.58,33.63,33.55,33.56,20200.0,22.6326,22.6663,22.6124,22.6192,20200.0
2012-11-27 10:30:00,33.56,33.62,33.54,33.6,29200.0,22.6192,22.6596,22.6057,22.6461,29200.0
2012-11-27 10:40:00,33.6,33.62,33.54,33.6,47200.0,22.6461,22.6596,22.6057,22.6461,47200.0
2012-11-27 10:50:00,33.59,33.63,33.57,33.62,61400.0,22.6394,22.6663,22.6259,22.6596,61400.0
2012-11-27 11:00:00,33.62,33.63,33.57,33.57,19000.0,22.6596,22.6663,22.6259,22.6259,19000.0
2012-11-27 11:10:00,33.58,33.6,33.56,33.58,19200.0,22.6326,22.6461,22.6192,22.6326,19200.0
2012-11-27 11:20:00,33.58,33.58,33.52,33.55,60600.0,22.6326,22.6326,22.5922,22.6124,60600.0
2012-11-27 11:30:00,33.52,33.55,33.52,33.54,47600.0,22.5922,22.6124,22.5922,22.6057,47600.0
2012-11-27 11:40:00,33.54,33.63,33.52,33.6,31000.0,22.6057,22.6663,22.5922,22.6461,31000.0
2012-11-27 11:50:00,33.59,33.6,33.54,33.55,97400.0,22.6394,22.6461,22.6057,22.6124,97400.0
2012-11-27 12:00:00,33.53,33.57,33.48,33.52,18200.0,22.5989,22.6259,22.5652,22.5922,18200.0
2012-11-27 12:10:00,33.54,33.56,33.49,33.54,141400.0,22.6057,22.6192,22.572,22.6057,141400.0
2012-11-27 12:20:00,33.54,33.56,33.51,33.56,18800.0,22.6057,22.6192,22.5855,22.6192,18800.0
2012-11-27 12:30:00,33.56,33.59,33.55,33.56,17200.0,22.6192,22.6394,22.6124,22.6192,17200.0
2012-11-27 12:40:00,33.56,33.57,33.55,33.56,10800.0,22.6192,22.6259,22.6124,22.6192,10800.0
2012-11-27 12:50:00,33.56,33.58,33.55,33.57,20800.0,22.6192,22.6326,22.6124,22.6259,20800.0
2012-11-27 13:00:00,33.57,33.57,33.53,33.55,23200.0,22.6259,22.6259,22.5989,22.6124,23200.0
2012-11-27 13:10:00,33.56,33.59,33.55,33.58,7200.0,22.6192,22.6394,22.6124,22.6326,7200.0
2012-11-27 13:20:00,33.58,33.58,33.5,33.5,10200.0,22.6326,22.6326,22.5787,22.5787,10200.0
2012-11-27 13:30:00,33.5,33.53,33.5,33.51,13000.0,22.5787,22.5989,22.5787,22.5855,13000.0
2012-11-27 13:40:00,33.49,33.5,33.47,33.48,10400.0,22.572,22.5787,22.5585,22.5652,10400.0
2012-11-27 13:50:00,33.48,33.48,33.42,33.42,5600.0,22.5652,22.5652,22.5248,22.5248,5600.0
2012-11-27 14:00:00,33.43,33.44,33.42,33.43,21200.0,22.5315,22.5383,22.5248,22.5315,21200.0
2012-11-27 14:10:00,33.43,33.44,33.41,33.44,30200.0,22.5315,22.5383,22.5181,22.5383,30200.0
2012-11-27 14:20:00,33.43,33.45,33.31,33.31,34000.0,22.5315,22.545,22.4507,22.4507,34000.0
2012-11-27 14:30:00,33.32,33.39,33.32,33.38,39600.0,22.4574,22.5046,22.4574,22.4978,39600.0
2012-11-27 14:40:00,33.39,33.44,33.35,33.39,54800.0,22.5046,22.5383,22.4776,22.5046,54800.0
2012-11-27 14:50:00,33.4,33.44,33.4,33.43,30200.0,22.5113,22.5383,22.5113,22.5315,30200.0
2012-11-27 15:00:00,33.43,33.45,33.37,33.41,77800.0,22.5315,22.545,22.4911,22.5181,77800.0
2012-11-27 15:10:00,33.41,33.44,33.4,33.41,35600.0,22.5181,22.5383,22.5113,22.5181,35600.0
2012-11-27 15:20:00,33.4,33.44,33.39,33.43,32200.0,22.5113,22.5383,22.5046,22.5315,32200.0
2012-11-27 15:30:00,33.43,33.43,33.29,33.32,71800.0,22.5315,22.5315,22.4372,22.4574,71800.0
2012-11-27 15:40:00,33.32,33.36,33.31,33.35,67200.0,22.4574,22.4844,22.4507,22.4776,67200.0
2012-11-27 15:50:00,33.34,33.36,33.3,33.32,155200.0,22.4709,22.4844,22.4439,22.4574,155200.0
2012-11-28 09:30:00,33.29,33.32,33.21,33.22,46400.0,22.4372,22.4574,22.3833,22.39,46400.0
2012-11-28 09:40:00,33.19,33.24,33.17,33.24,15600.0,22.3698,22.4035,22.3563,22.4035,15600.0
2012-11-28 09:50:00,33.24,33.32,33.24,33.27,11200.0,22.4035,22.4574,22.4035,22.4237,11200.0
2012-11-28 10:00:00,33.23,33.26,33.13,33.14,50200.0,22.3967,22.417,22.3293,22.3361,50200.0
2012-11-28 10:10:00,33.16,33.24,33.15,33.24,23600.0,22.3496,22.4035,22.3428,22.4035,23600.0
2012-11-28 10:20:00,33.23,33.35,33.23,33.3,32600.0,22.3967,22.4776,22.3967,22.4439,32600.0
2012-11-28 10:30:00,33.28,33.38,33.26,33.36,20600.0,22.4304,22.4978,22.417,22.4844,20600.0
2012-11-28 10:40:00,33.37,33.45,33.37,33.38,29600.0,22.4911,22.545,22.4911,22.4978,29600.0
2012-11-28 10:50:00,33.37,33.44,33.37,33.41,31200.0,22.4911,22.5383,22.4911,22.5181,31200.0
2012-11-28 11:00:00,33.41,33.46,33.4,33.4,26000.0,22.5181,22.5518,22.5113,22.5113,26000.0
2012-11-28 11:10:00,33.42,33.49,33.38,33.49,28800.0,22.5248,22.572,22.4978,22.572,28800.0
2012-11-28 11:20:00,33.49,33.51,33.42,33.48,66800.0,22.572,22.5855,22.5248,22.5652,66800.0
2012-11-28 11:30:00,33.51,33.52,33.47,33.5,20400.0,22.5855,22.5922,22.5585,22.5787,20400.0
2012-11-28 11:40:00,33.5,33.5,33.46,33.46,8600.0,22.5787,22.5787,22.5518,22.5518,8600.0
2012-11-28 11:50:00,33.45,33.48,33.42,33.43,35800.0,22.545,22.5652,22.5248,22.5315,35800.0
2012-11-28 12:00:00,33.43,33.46,33.38,33.46,109200.0,22.5315,22.5518,22.4978,22.5518,109200.0
2012-11-28 12:10:00,33.45,33.61,33.43,33.6,71000.0,22.545,22.6529,22.5315,22.6461,71000.0
2012-11-28 12:20:00,33.59,33.66,33.58,33.65,35800.0,22.6394,22.6866,22.6326,22.6798,35800.0
2012-11-28 12:30:00,33.65,33.72,33.59,33.65,83000.0,22.6798,22.727,22.6394,22.6798,83000.0
2012-11-28 12:40:00,33.63,33.66,33.61,33.63,15000.0,22.6663,22.6866,22.6529,22.6663,15000.0
2012-11-28 12:50:00,33.64,33.64,33.6,33.62,129400.0,22.6731,22.6731,22.6461,22.6596,129400.0
2012-11-28 13:00:00,33.62,33.63,33.55,33.55,215400.0,22.6596,22.6663,22.6124,22.6124,215400.0
2012-11-28 13:10:00,33.55,33.62,33.55,33.6,15200.0,22.6124,22.6596,22.6124,22.6461,15200.0
2012-11-28 13:20:00,33.59,33.59,33.54,33.57,21800.0,22.6394,22.6394,22.6057,22.6259,21800.0
2012-11-28 13:30:00,33.58,33.64,33.58,33.6,105600.0,22.6326,22.6731,22.6326,22.6461,105600.0
2012-11-28 13:40:00,33.6,33.65,33.6,33.63,19400.0,22.6461,22.6798,22.6461,22.6663,19400.0
2012-11-28 13:50:00,33.63,33.63,33.59,33.6,21400.0,22.6663,22.6663,22.6394,22.6461,21400.0
2012-11-28 14:00:00,33.6,33.62,33.57,33.61,30200.0,22.6461,22.6596,22.6259,22.6529,30200.0
2012-11-28 14:10:00,33.6,33.62,33.57,33.59,26400.0,22.6461,22.6596,22.6259,22.6394,26400.0
2012-11-28 14:20:00,33.59,33.6,33.57,33.6,24800.0,22.6394,22.6461,22.6259,22.6461,24800.0
2012-11-28 14:30:00,33.6,33.61,33.59,33.6,36200.0,22.6461,22.6529,22.6394,22.6461,36200.0
2012-11-28 14:40:00,33.6,33.62,33.58,33.59,23200.0,22.6461,22.6596,22.6326,22.6394,23200.0
2012-11-28 14:50:00,33.59,33.6,33.57,33.6,17600.0,22.6394,22.6461,22.6259,22.6461,17600.0
2012-11-28 15:00:00,33.58,33.62,33.58,33.62,28000.0,22.6326,22.6596,22.6326,22.6596,28000.0
2012-11-28 15:10:00,33.61,33.64,33.59,33.61,29600.0,22.6529,22.6731,22.6394,22.6529,29600.0
2012-11-28 15:20:00,33.6,33.68,33.6,33.68,29800.0,22.6461,22.7,22.6461,22.7,29800.0
2012-11-28 15:30:00,33.68,33.69,33.65,33.65,112800.0,22.7,22.7068,22.6798,22.6798,112800.0
2012-11-28 15:40:00,33.65,33.71,33.64,33.7,97400.0,22.6798,22.7203,22.6731,22.7135,97400.0
2012-11-28 15:50:00,33.7,33.77,33.69,33.74,277400.0,22.7135,22.7607,22.7068,22.7405,277400.0
2012-11-29 09:30:00,33.81,33.81,33.6,33.77,54000.0,22.7877,22.7877,22.6461,22.7607,54000.0
2012-11-29 09:40:00,33.77,33.83,33.76,33.79,50400.0,22.7607,22.8011,22.754,22.7742,50400.0
2012-11-29 09:50:00,33.77,33.82,33.77,33.81,32400.0,22.7607,22.7944,22.7607,22.7877,32400.0
2012-11-29 10:00:00,33.82,33.87,33.77,33.77,18600.0,22.7944,22.8281,22.7607,22.7607,18600.0
2012-11-29 10:10:00,33.77,33.79,33.71,33.74,9800.0,22.7607,22.7742,22.7203,22.7405,9800.0
2012-11-29 10:20:00,33.75,33.79,33.68,33.72,50000.0,22.7472,22.7742,22.7,22.727,50000.0
2012-11-29 10:30:00,33.71,33.72,33.68,33.72,17600.0,22.7203,22.727,22.7,22.727,17600.0
2012-11-29 10:40:00,33.71,33.84,33.71,33.84,25200.0,22.7203,22.8079,22.7203,22.8079,25200.0
2012-11-29 10:50:00,33.85,33.92,33.85,33.89,16200.0,22.8146,22.8618,22.8146,22.8416,16200.0
2012-11-29 11:00:00,33.9,33.92,33.87,33.88,13600.0,22.8483,22.8618,22.8281,22.8348,13600.0
2012-11-29 11:10:00,33.88,33.88,33.83,33.83,20800.0,22.8348,22.8348,22.8011,22.8011,20800.0
2012-11-29 11:20:00,33.83,33.83,33.77,33.77,24600.0,22.8011,22.8011,22.7607,22.7607,24600.0
2012-11-29 11:30:00,33.77,33.81,33.75,33.8,20800.0,22.7607,22.7877,22.7472,22.7809,20800.0
2012-11-29 11:40:00,33.79,33.8,33.66,33.77,75400.0,22.7742,22.7809,22.6866,22.7607,75400.0
2012-11-29 11:50:00,33.77,33.79,33.71,33.74,25800.0,22.7607,22.7742,22.7203,22.7405,25800.0
2012-11-29 12:00:00,33.74,33.81,33.73,33.81,21400.0,22.7405,22.7877,22.7337,22.7877,21400.0
2012-11-29 12:10:00,33.82,33.9,33.82,33.85,22400.0,22.7944,22.8483,22.7944,22.8146,22400.0
2012-11-29 12:20:00,33.85,33.88,33.84,33.87,13600.0,22.8146,22.8348,22.8079,22.8281,13600.0
2012-11-29 12:30:00,33.87,33.89,33.85,33.87,11600.0,22.8281,22.8416,22.8146,22.8281,11600.0
2012-11-29 12:40:00,33.85,33.85,33.81,33.83,8800.0,22.8146,22.8146,22.7877,22.8011,8800.0
2012-11-29 12:50:00,33.83,33.84,33.8,33.82,10600.0,22.8011,22.8079,22.7809,22.7944,10600.0
2012-11-29 13:00:00,33.82,33.87,33.82,33.84,16200.0,22.7944,22.8281,22.7944,22.8079,16200.0
2012-11-29 13:10:00,33.82,33.85,33.81,33.85,6200.0,22.7944,22.8146,22.7877,22.8146,6200.0
2012-11-29 13:20:00,33.84,33.86,33.83,33.86,24000.0,22.8079,22.8214,22.8011,22.8214,24000.0
2012-11-29 13:30:00,33.88,33.93,33.87,33.93,60000.0,22.8348,22.8685,22.8281,22.8685,60000.0
2012-11-29 13:40:00,33.93,33.94,33.89,33.9,16800.0,22.8685,22.8753,22.8416,22.8483,16800.0
2012-11-29 13:50:00,33.89,33.91,33.88,33.9,17200.0,22.8416,22.8551,22.8348,22.8483,17200.0
2012-11-29 14:00:00,33.9,33.92,33.88,33.89,21000.0,22.8483,22.8618,22.8348,22.8416,21000.0
2012-11-29 14:10:00,33.88,33.89,33.87,33.88,7400.0,22.8348,22.8416,22.8281,22.8348,7400.0
2012-11-29 14:20:00,33.88,33.9,33.87,33.88,15400.0,22.8348,22.8483,22.8281,22.8348,15400.0
2012-11-29 14:30:00,33.88,33.89,33.88,33.89,11400.0,22.8348,22.8416,22.8348,22.8416,11400.0
2012-11-29 14:40:00,33.88,33.9,33.85,33.86,14600.0,22.8348,22.8483,22.8146,22.8214,14600.0
2012-11-29 14:50:00,33.86,33.87,33.83,33.83,17400.0,22.8214,22.8281,22.8011,22.8011,17400.0
2012-11-29 15:00:00,33.83,33.85,33.81,33.84,24000.0,22.8011,22.8146,22.7877,22.8079,24000.0
2012-11-29 15:10:00,33.83,33.84,33.79,33.8,21000.0,22.8011,22.8079,22.7742,22.7809,21000.0
2012-11-29 15:20:00,33.79,33.81,33.76,33.81,33400.0,22.7742,22.7877,22.754,22.7877,33400.0
2012-11-29 15:30:00,33.82,33.85,33.8,33.82,34000.0,22.7944,22.8146,22.7809,22.7944,34000.0
2012-11-29 15:40:00,33.82,33.9,33.81,33.87,67000.0,22.7944,22.8483,22.7877,22.8281,67000.0
2012-11-29 15:50:00,33.87,33.89,33.83,33.89,116400.0,22.8281,22.8416,22.8011,22.8416,116400.0
2012-11-30 09:30:00,33.83,34.12,33.82,34.1,112400.0,22.8011,22.9966,22.7944,22.9831,112400.0
2012-11-30 09:40:00,34.08,34.1,33.98,34.02,45600.0,22.9696,22.9831,22.9022,22.9292,45600.0
2012-11-30 09:50:00,34.05,34.2,34.04,34.19,40800.0,22.9494,23.0505,22.9427,23.0438,40800.0
2012-11-30 10:00:00,34.18,34.2,34.12,34.12,34800.0,23.037,23.0505,22.9966,22.9966,34800.0
2012-11-30 10:10:00,34.1,34.2,34.08,34.18,43600.0,22.9831,23.0505,22.9696,23.037,43600.0
2012-11-30 10:20:00,34.19,34.2,34.13,34.17,32000.0,23.0438,23.0505,23.0033,23.0303,32000.0
2012-11-30 10:30:00,34.16,34.17,34.07,34.08,35200.0,23.0236,23.0303,22.9629,22.9696,35200.0
2012-11-30 10:40:00,34.07,34.09,34.02,34.04,20200.0,22.9629,22.9764,22.9292,22.9427,20200.0
2012-11-30 10:50:00,34.02,34.09,34.01,34.09,30600.0,22.9292,22.9764,22.9225,22.9764,30600.0
2012-11-30 11:00:00,34.1,34.17,34.1,34.12,69800.0,22.9831,23.0303,22.9831,22.9966,69800.0
2012-11-30 11:10:00,34.12,34.18,34.12,34.15,21200.0,22.9966,23.037,22.9966,23.0168,21200.0
2012-11-30 11:20:00,34.13,34.19,34.11,34.17,31000.0,23.0033,23.0438,22.9899,23.0303,31000.0
2012-11-30 11:30:00,34.17,34.17,34.06,34.07,24200.0,23.0303,23.0303,22.9562,22.9629,24200.0
2012-11-30 11:40:00,34.09,34.12,34.08,34.11,15400.0,22.9764,22.9966,22.9696,22.9899,15400.0
2012-11-30 11:50:00,34.1,34.17,34.07,34.12,34800.0,22.9831,23.0303,22.9629,22.9966,34800.0
2012-11-30 12:00:00,34.13,34.17,34.13,34.15,27600.0,23.0033,23.0303,23.0033,23.0168,27600.0
2012-11-30 12:10:00,34.14,34.16,34.13,34.13,15000.0,23.0101,23.0236,23.0033,23.0033,15000.0
2012-11-30 12:20:00,34.13,34.17,34.1,34.16,33600.0,23.0033,23.0303,22.9831,23.0236,33600.0
2012-11-30 12:30:00,34.15,34.18,34.15,34.15,27200.0,23.0168,23.037,23.0168,23.0168,27200.0
2012-11-30 12:40:00,34.16,34.17,34.13,34.15,40800.0,23.0236,23.0303,23.0033,23.0168,40800.0
2012-11-30 12:50:00,34.15,34.17,34.13,34.17,26800.0,23.0168,23.0303,23.0033,23.0303,26800.0
2012-11-30 13:00:00,34.17,34.21,34.14,34.17,36800.0,23.0303,23.0573,23.0101,23.0303,36800.0
2012-11-30 13:10:00,34.17,34.18,34.15,34.16,27400.0,23.0303,23.037,23.0168,23.0236,27400.0
2012-11-30 13:20:00,34.16,34.2,34.16,34.17,54000.0,23.0236,23.0505,23.0236,23.0303,54000.0
2012-11-30 13:30:00,34.17,34.17,34.13,34.13,18400.0,23.0303,23.0303,23.0033,23.0033,18400.0
2012-11-30 13:40:00,34.14,34.17,34.13,34.15,32800.0,23.0101,23.0303,23.0033,23.0168,32800.0
2012-11-30 13:50:00,34.15,34.17,34.14,34.16,63600.0,23.0168,23.0303,23.0101,23.0236,63600.0
2012-11-30 14:00:00,34.17,34.18,34.15,34.16,22800.0,23.0303,23.037,23.0168,23.0236,22800.0
2012-11-30 14:10:00,34.15,34.16,34.11,34.11,14400.0,23.0168,23.0236,22.9899,22.9899,14400.0
2012-11-30 14:20:00,34.12,34.16,34.1,34.11,44400.0,22.9966,23.0236,22.9831,22.9899,44400.0
2012-11-30 14:30:00,34.12,34.12,34.08,34.08,25600.0,22.9966,22.9966,22.9696,22.9696,25600.0
2012-11-30 14:40:00,34.09,34.11,34.05,34.08,36600.0,22.9764,22.9899,22.9494,22.9696,36600.0
2012-11-30 14:50:00,34.07,34.09,34.02,34.04,50400.0,22.9629,22.9764,22.9292,22.9427,50400.0
2012-11-30 15:00:00,34.04,34.08,34.02,34.05,68600.0,22.9427,22.9696,22.9292,22.9494,68600.0
2012-11-30 15:10:00,34.05,34.12,34.04,34.08,95200.0,22.9494,22.9966,22.9427,22.9696,95200.0
2012-11-30 15:20:00,34.08,34.1,34.06,34.07,56800.0,22.9696,22.9831,22.9562,22.9629,56800.0
2012-11-30 15:30:00,34.07,34.13,34.07,34.12,55400.0,22.9629,23.0033,22.9629,22.9966,55400.0
2012-11-30 15:40:00,34.11,34.17,34.1,34.14,90200.0,22.9899,23.0303,22.9831,23.0101,90200.0
2012-11-30 15:50:00,34.15,34.23,34.13,34.2,298400.0,23.0168,23.0707,23.0033,23.0505,298400.0
2012-12-03 09:30:00,34.21,34.25,34.1,34.13,105600.0,23.0573,23.0842,22.9831,23.0033,105600.0
2012-12-03 09:40:00,34.11,34.14,34.05,34.08,144200.0,22.9899,23.0101,22.9494,22.9696,144200.0
2012-12-03 09:50:00,34.08,34.13,34.05,34.08,176600.0,22.9696,23.0033,22.9494,22.9696,176600.0
2012-12-03 10:00:00,34.07,34.28,34.02,34.27,106200.0,22.9629,23.1044,22.9292,23.0977,106200.0
2012-12-03 10:10:00,34.27,34.28,34.19,34.19,74000.0,23.0977,23.1044,23.0438,23.0438,74000.0
2012-12-03 10:20:00,34.2,34.26,34.2,34.21,22800.0,23.0505,23.091,23.0505,23.0573,22800.0
2012-12-03 10:30:00,34.2,34.24,34.19,34.24,67000.0,23.0505,23.0775,23.0438,23.0775,67000.0
2012-12-03 10:40:00,34.24,34.27,34.21,34.27,51800.0,23.0775,23.0977,23.0573,23.0977,51800.0
2012-12-03 10:50:00,34.27,34.3,34.21,34.29,511200.0,23.0977,23.1179,23.0573,23.1112,511200.0
2012-12-03 11:00:00,34.3,34.33,34.24,34.33,38000.0,23.1179,23.1381,23.0775,23.1381,38000.0
2012-12-03 11:10:00,34.32,34.35,34.31,34.34,27600.0,23.1314,23.1516,23.1247,23.1449,27600.0
2012-12-03 11:20:00,34.35,34.35,34.26,34.33,29000.0,23.1516,23.1516,23.091,23.1381,29000.0
2012-12-03 11:30:00,34.33,34.38,34.31,34.37,53000.0,23.1381,23.1718,23.1247,23.1651,53000.0
2012-12-03 11:40:00,34.38,34.46,34.37,34.46,40600.0,23.1718,23.2258,23.1651,23.2258,40600.0
2012-12-03 11:50:00,34.46,34.54,34.46,34.53,68000.0,23.2258,23.2797,23.2258,23.2729,68000.0
2012-12-03 12:00:00,34.54,34.54,34.49,34.49,34600.0,23.2797,23.2797,23.246,23.246,34600.0
2012-12-03 12:10:00,34.48,34.49,34.46,34.48,27000.0,23.2392,23.246,23.2258,23.2392,27000.0
2012-12-03 12:20:00,34.48,34.49,34.46,34.48,21600.0,23.2392,23.246,23.2258,23.2392,21600.0
2012-12-03 12:30:00,34.47,34.48,34.45,34.47,27400.0,23.2325,23.2392,23.219,23.2325,27400.0
2012-12-03 12:40:00,34.47,34.47,34.45,34.46,25400.0,23.2325,23.2325,23.219,23.2258,25400.0
2012-12-03 12:50:00,34.46,34.48,34.45,34.46,25800.0,23.2258,23.2392,23.219,23.2258,25800.0
2012-12-03 13:00:00,34.46,34.46,34.38,34.38,40400.0,23.2258,23.2258,23.1718,23.1718,40400.0
2012-12-03 13:10:00,34.38,34.4,34.35,34.37,324200.0,23.1718,23.1853,23.1516,23.1651,324200.0
2012-12-03 13:20:00,34.36,34.36,34.31,34.33,26400.0,23.1584,23.1584,23.1247,23.1381,26400.0
2012-12-03 13:30:00,34.34,34.34,34.22,34.23,35200.0,23.1449,23.1449,23.064,23.0707,35200.0
2012-12-03 13:40:00,34.23,34.24,34.2,34.23,34200.0,23.0707,23.0775,23.0505,23.0707,34200.0
2012-12-03 13:50:00,34.23,34.25,34.21,34.24,45600.0,23.0707,23.0842,23.0573,23.0775,45600.0
2012-12-03 14:00:00,34.24,34.26,34.22,34.26,58400.0,23.0775,23.091,23.064,23.091,58400.0
2012-12-03 14:10:00,34.26,34.3,34.24,34.26,40200.0,23.091,23.1179,23.0775,23.091,40200.0
2012-12-03 14:20:00,34.27,34.33,34.27,34.33,36800.0,23.0977,23.1381,23.0977,23.1381,36800.0
2012-12-03 14:30:00,34.33,34.33,34.24,34.24,96600.0,23.1381,23.1381,23.0775,23.0775,96600.0
2012-12-03 14:40:00,34.24,34.34,34.24,34.34,39200.0,23.0775,23.1449,23.0775,23.1449,39200.0
2012-12-03 14:50:00,34.33,34.38,34.33,34.38,45200.0,23.1381,23.1718,23.1381,23.1718,45200.0
2012-12-03 15:00:00,34.37,34.43,34.28,34.3,74000.0,23.1651,23.2055,23.1044,23.1179,74000.0
2012-12-03 15:10:00,34.31,34.36,34.3,34.32,63200.0,23.1247,23.1584,23.1179,23.1314,63200.0
2012-12-03 15:20:00,34.32,34.41,34.32,34.41,59400.0,23.1314,23.1921,23.1314,23.1921,59400.0
2012-12-03 15:30:00,34.41,34.41,34.37,34.38,83600.0,23.1921,23.1921,23.1651,23.1718,83600.0
2012-12-03 15:40:00,34.38,34.43,34.36,34.36,112600.0,23.1718,23.2055,23.1584,23.1584,112600.0
2012-12-03 15:50:00,34.36,34.4,34.3,34.34,164400.0,23.1584,23.1853,23.1179,23.1449,164400.0
2012-12-04 09:30:00,34.38,34.38,34.27,34.32,66600.0,23.1718,23.1718,23.0977,23.1314,66600.0
2012-12-04 09:40:00,34.32,34.39,34.23,34.32,44200.0,23.1314,23.1786,23.0707,23.1314,44200.0
2012-12-04 09:50:00,34.32,34.33,34.18,34.2,30400.0,23.1314,23.1381,23.037,23.0505,30400.0
2012-12-04 10:00:00,34.18,34.24,34.16,34.24,61200.0,23.037,23.0775,23.0236,23.0775,61200.0
2012-12-04 10:10:00,34.23,34.26,34.19,34.22,54200.0,23.0707,23.091,23.0438,23.064,54200.0
2012-12-04 10:20:00,34.22,34.22,34.09,34.1,55400.0,23.064,23.064,22.9764,22.9831,55400.0
2012-12-04 10:30:00,34.1,34.19,34.08,34.19,26800.0,22.9831,23.0438,22.9696,23.0438,26800.0
2012-12-04 10:40:00,34.2,34.23,34.14,34.17,29400.0,23.0505,23.0707,23.0101,23.0303,29400.0
2012-12-04 10:50:00,34.17,34.17,34.13,34.13,20400.0,23.0303,23.0303,23.0033,23.0033,20400.0
2012-12-04 11:00:00,34.13,34.18,34.12,34.18,36000.0,23.0033,23.037,22.9966,23.037,36000.0
2012-12-04 11:10:00,34.19,34.2,34.15,34.19,65200.0,23.0438,23.0505,23.0168,23.0438,65200.0
2012-12-04 11:20:00,34.18,34.21,34.15,34.16,48200.0,23.037,23.0573,23.0168,23.0236,48200.0
2012-12-04 11:30:00,34.17,34.2,34.16,34.18,30800.0,23.0303,23.0505,23.0236,23.037,30800.0
2012-12-04 11:40:00,34.15,34.2,34.13,34.19,22000.0,23.0168,23.0505,23.0033,23.0438,22000.0
2012-12-04 11:50:00,34.19,34.2,34.18,34.19,17800.0,23.0438,23.0505,23.037,23.0438,17800.0
2012-12-04 12:00:00,34.19,34.19,34.12,34.16,12800.0,23.0438,23.0438,22.9966,23.0236,12800.0
2012-12-04 12:10:00,34.16,34.17,34.13,34.15,14600.0,23.0236,23.0303,23.0033,23.0168,14600.0
2012-12-04 12:20:00,34.13,34.18,34.1,34.18,36800.0,23.0033,23.037,22.9831,23.037,36800.0
2012-12-04 12:30:00,34.17,34.21,34.15,34.19,59000.0,23.0303,23.0573,23.0168,23.0438,59000.0
2012-12-04 12:40:00,34.19,34.24,34.17,34.21,34200.0,23.0438,23.0775,23.0303,23.0573,34200.0
2012-12-04 12:50:00,34.22,34.23,34.15,34.15,13600.0,23.064,23.0707,23.0168,23.0168,13600.0
2012-12-04 13:00:00,34.16,34.18,34.11,34.16,24400.0,23.0236,23.037,22.9899,23.0236,24400.0
2012-12-04 13:10:00,34.15,34.17,34.1,34.1,23800.0,23.0168,23.0303,22.9831,22.9831,23800.0
2012-12-04 13:20:00,34.1,34.16,34.1,34.16,19800.0,22.9831,23.0236,22.9831,23.0236,19800.0
2012-12-04 13:30:00,34.16,34.16,34.13,34.14,23400.0,23.0236,23.0236,23.0033,23.0101,23400.0
2012-12-04 13:40:00,34.15,34.18,34.11,34.13,33400.0,23.0168,23.037,22.9899,23.0033,33400.0
2012-12-04 13:50:00,34.13,34.18,34.12,34.13,16200.0,23.0033,23.037,22.9966,23.0033,16200.0
2012-12-04 14:00:00,34.14,34.17,34.12,34.13,16800.0,23.0101,23.0303,22.9966,23.0033,16800.0
2012-12-04 14:10:00,34.14,34.16,34.11,34.12,39000.0,23.0101,23.0236,22.9899,22.9966,39000.0
2012-12-04 14:20:00,34.13,34.13,34.1,34.1,14800.0,23.0033,23.0033,22.9831,22.9831,14800.0
2012-12-04 14:30:00,34.1,34.15,34.09,34.15,36000.0,22.9831,23.0168,22.9764,23.0168,36000.0
2012-12-04 14:40:00,34.16,34.2,34.14,34.2,35800.0,23.0236,23.0505,23.0101,23.0505,35800.0
2012-12-04 14:50:00,34.2,34.23,34.16,34.17,22200.0,23.0505,23.0707,23.0236,23.0303,22200.0
2012-12-04 15:00:00,34.17,34.27,34.16,34.26,33800.0,23.0303,23.0977,23.0236,23.091,33800.0
2012-12-04 15:10:00,34.27,34.27,34.2,34.22,34200.0,23.0977,23.0977,23.0505,23.064,34200.0
2012-12-04 15:20:00,34.21,34.25,34.19,34.24,52800.0,23.0573,23.0842,23.0438,23.0775,52800.0
2012-12-04 15:30:00,34.23,34.23,34.18,34.2,62400.0,23.0707,23.0707,23.037,23.0505,62400.0
2012-12-04 15:40:00,34.19,34.19,34.13,34.15,81000.0,23.0438,23.0438,23.0033,23.0168,81000.0
2012-12-04 15:50:00,34.15,34.17,34.1,34.13,202600.0,23.0168,23.0303,22.9831,23.0033,202600.0
2012-12-05 09:30:00,34.21,34.34,34.06,34.31,57800.0,23.0573,23.1449,22.9562,23.1247,57800.0
2012-12-05 09:40:00,34.3,34.37,34.24,34.31,29600.0,23.1179,23.1651,23.0775,23.1247,29600.0
2012-12-05 09:50:00,34.29,34.3,34.24,34.27,29200.0,23.1112,23.1179,23.0775,23.0977,29200.0
2012-12-05 10:00:00,34.31,34.32,34.24,34.3,35800.0,23.1247,23.1314,23.0775,23.1179,35800.0
2012-12-05 10:10:00,34.3,34.37,34.3,34.37,29400.0,23.1179,23.1651,23.1179,23.1651,29400.0
2012-12-05 10:20:00,34.36,34.38,34.33,34.36,33400.0,23.1584,23.1718,23.1381,23.1584,33400.0
2012-12-05 10:30:00,34.35,34.42,34.35,34.36,36800.0,23.1516,23.1988,23.1516,23.1584,36800.0
2012-12-05 10:40:00,34.35,34.37,34.3,34.37,41600.0,23.1516,23.1651,23.1179,23.1651,41600.0
2012-12-05 10:50:00,34.35,34.35,34.26,34.31,19000.0,23.1516,23.1516,23.091,23.1247,19000.0
2012-12-05 11:00:00,34.32,34.33,34.27,34.29,18400.0,23.1314,23.1381,23.0977,23.1112,18400.0
2012-12-05 11:10:00,34.29,34.37,34.28,34.35,81400.0,23.1112,23.1651,23.1044,23.1516,81400.0
2012-12-05 11:20:00,34.35,34.42,34.33,34.39,54000.0,23.1516,23.1988,23.1381,23.1786,54000.0
2012-12-05 11:30:00,34.41,34.49,34.4,34.48,35800.0,23.1921,23.246,23.1853,23.2392,35800.0
2012-12-05 11:40:00,34.48,34.55,34.47,34.52,50600.0,23.2392,23.2864,23.2325,23.2662,50600.0
2012-12-05 11:50:00,34.51,34.59,34.5,34.57,49800.0,23.2595,23.3134,23.2527,23.2999,49800.0
2012-12-05 12:00:00,34.58,34.74,34.58,34.67,42400.0,23.3066,23.4145,23.3066,23.3673,42400.0
2012-12-05 12:10:00,34.67,34.69,34.6,34.63,28000.0,23.3673,23.3808,23.3201,23.3403,28000.0
2012-12-05 12:20:00,34.62,34.64,34.58,34.59,27200.0,23.3336,23.3471,23.3066,23.3134,27200.0
2012-12-05 12:30:00,34.59,34.66,34.58,34.66,54000.0,23.3134,23.3606,23.3066,23.3606,54000.0
2012-12-05 12:40:00,34.66,34.83,34.65,34.83,103400.0,23.3606,23.4751,23.3538,23.4751,103400.0
2012-12-05 12:50:00,34.83,34.98,34.83,34.91,76800.0,23.4751,23.5762,23.4751,23.5291,76800.0
2012-12-05 13:00:00,34.92,34.99,34.9,34.99,92800.0,23.5358,23.583,23.5223,23.583,92800.0
2012-12-05 13:10:00,34.99,34.99,34.93,34.95,57600.0,23.583,23.583,23.5425,23.556,57600.0
2012-12-05 13:20:00,34.94,34.96,34.91,34.92,45600.0,23.5493,23.5628,23.5291,23.5358,45600.0
2012-12-05 13:30:00,34.93,34.98,34.91,34.96,61400.0,23.5425,23.5762,23.5291,23.5628,61400.0
2012-12-05 13:40:00,34.96,35.02,34.94,34.97,78600.0,23.5628,23.6032,23.5493,23.5695,78600.0
2012-12-05 13:50:00,34.98,35.01,34.91,34.98,106000.0,23.5762,23.5965,23.5291,23.5762,106000.0
2012-12-05 14:00:00,34.98,35.1,34.98,35.08,106000.0,23.5762,23.6571,23.5762,23.6436,106000.0
2012-12-05 14:10:00,35.09,35.18,35.09,35.18,80800.0,23.6504,23.711,23.6504,23.711,80800.0
2012-12-05 14:20:00,35.17,35.22,35.13,35.18,242400.0,23.7043,23.738,23.6773,23.711,242400.0
2012-12-05 14:30:00,35.19,35.35,35.17,35.32,171000.0,23.7178,23.8256,23.7043,23.8054,171000.0
2012-12-05 14:40:00,35.33,35.45,35.26,35.31,174000.0,23.8121,23.893,23.765,23.7987,174000.0
2012-12-05 14:50:00,35.31,35.57,35.29,35.56,121400.0,23.7987,23.9739,23.7852,23.9671,121400.0
2012-12-05 15:00:00,35.56,35.56,35.24,35.24,194000.0,23.9671,23.9671,23.7515,23.7515,194000.0
2012-12-05 15:10:00,35.23,35.24,35.04,35.05,324000.0,23.7447,23.7515,23.6167,23.6234,324000.0
2012-12-05 15:20:00,35.05,35.29,35.01,35.26,168000.0,23.6234,23.7852,23.5965,23.765,168000.0
2012-12-05 15:30:00,35.26,35.3,35.19,35.22,94600.0,23.765,23.7919,23.7178,23.738,94600.0
2012-12-05 15:40:00,35.21,35.29,35.19,35.29,139000.0,23.7313,23.7852,23.7178,23.7852,139000.0
2012-12-05 15:50:00,35.28,35.28,35.13,35.15,521400.0,23.7784,23.7784,23.6773,23.6908,521400.0
2012-12-06 09:30:00,35.22,35.79,35.13,35.55,239200.0,23.738,24.1222,23.6773,23.9604,239200.0
2012-12-06 09:40:00,35.56,35.62,35.38,35.54,115600.0,23.9671,24.0076,23.8458,23.9537,115600.0
2012-12-06 09:50:00,35.54,35.57,35.49,35.55,57600.0,23.9537,23.9739,23.92,23.9604,57600.0
2012-12-06 10:00:00,35.55,35.58,35.44,35.57,94000.0,23.9604,23.9806,23.8863,23.9739,94000.0
2012-12-06 10:10:00,35.57,35.57,35.39,35.41,75200.0,23.9739,23.9739,23.8526,23.866,75200.0
2012-12-06 10:20:00,35.42,35.53,35.35,35.41,53000.0,23.8728,23.9469,23.8256,23.866,53000.0
2012-12-06 10:30:00,35.4,35.42,35.31,35.36,39200.0,23.8593,23.8728,23.7987,23.8323,39200.0
2012-12-06 10:40:00,35.35,35.37,35.17,35.31,71400.0,23.8256,23.8391,23.7043,23.7987,71400.0
2012-12-06 10:50:00,35.31,35.32,35.24,35.32,57000.0,23.7987,23.8054,23.7515,23.8054,57000.0
2012-12-06 11:00:00,35.33,35.34,35.27,35.3,47000.0,23.8121,23.8189,23.7717,23.7919,47000.0
2012-12-06 11:10:00,35.3,35.46,35.27,35.44,176000.0,23.7919,23.8997,23.7717,23.8863,176000.0
2012-12-06 11:20:00,35.43,35.47,35.41,35.41,28000.0,23.8795,23.9065,23.866,23.866,28000.0
2012-12-06 11:30:00,35.42,35.44,35.4,35.43,43800.0,23.8728,23.8863,23.8593,23.8795,43800.0
2012-12-06 11:40:00,35.43,35.52,35.41,35.52,90000.0,23.8795,23.9402,23.866,23.9402,90000.0
2012-12-06 11:50:00,35.52,35.61,35.49,35.52,69800.0,23.9402,24.0008,23.92,23.9402,69800.0
2012-12-06 12:00:00,35.52,35.53,35.45,35.46,43600.0,23.9402,23.9469,23.893,23.8997,43600.0
2012-12-06 12:10:00,35.46,35.51,35.4,35.42,64800.0,23.8997,23.9334,23.8593,23.8728,64800.0
2012-12-06 12:20:00,35.43,35.56,35.41,35.56,91000.0,23.8795,23.9671,23.866,23.9671,91000.0
2012-12-06 12:30:00,35.55,35.56,35.46,35.51,50600.0,23.9604,23.9671,23.8997,23.9334,50600.0
2012-12-06 12:40:00,35.51,35.52,35.46,35.51,50600.0,23.9334,23.9402,23.8997,23.9334,50600.0
2012-12-06 12:50:00,35.51,35.52,35.45,35.5,25200.0,23.9334,23.9402,23.893,23.9267,25200.0
2012-12-06 13:00:00,35.5,35.54,35.5,35.54,24600.0,23.9267,23.9537,23.9267,23.9537,24600.0
2012-12-06 13:10:00,35.52,35.54,35.5,35.52,28200.0,23.9402,23.9537,23.9267,23.9402,28200.0
2012-12-06 13:20:00,35.52,35.55,35.49,35.51,30200.0,23.9402,23.9604,23.92,23.9334,30200.0
2012-12-06 13:30:00,35.51,35.52,35.49,35.52,42000.0,23.9334,23.9402,23.92,23.9402,42000.0
2012-12-06 13:40:00,35.51,35.58,35.51,35.58,39600.0,23.9334,23.9806,23.9334,23.9806,39600.0
2012-12-06 13:50:00,35.57,35.57,35.51,35.54,79200.0,23.9739,23.9739,23.9334,23.9537,79200.0
2012-12-06 14:00:00,35.54,35.54,35.52,35.52,31200.0,23.9537,23.9537,23.9402,23.9402,31200.0
2012-12-06 14:10:00,35.52,35.58,35.52,35.57,43800.0,23.9402,23.9806,23.9402,23.9739,43800.0
2012-12-06 14:20:00,35.57,35.59,35.53,35.58,58400.0,23.9739,23.9874,23.9469,23.9806,58400.0
2012-12-06 14:30:00,35.59,35.66,35.58,35.65,69600.0,23.9874,24.0345,23.9806,24.0278,69600.0
2012-12-06 14:40:00,35.64,35.65,35.6,35.62,120400.0,24.0211,24.0278,23.9941,24.0076,120400.0
2012-12-06 14:50:00,35.61,35.66,35.6,35.64,111800.0,24.0008,24.0345,23.9941,24.0211,111800.0
2012-12-06 15:00:00,35.65,35.69,35.64,35.66,53800.0,24.0278,24.0548,24.0211,24.0345,53800.0
2012-12-06 15:10:00,35.66,35.69,35.66,35.68,88800.0,24.0345,24.0548,24.0345,24.048,88800.0
2012-12-06 15:20:00,35.69,35.74,35.68,35.73,112800.0,24.0548,24.0885,24.048,24.0817,112800.0
2012-12-06 15:30:00,35.73,35.75,35.72,35.72,147800.0,24.0817,24.0952,24.075,24.075,147800.0
2012-12-06 15:40:00,35.71,35.75,35.69,35.7,186000.0,24.0682,24.0952,24.0548,24.0615,186000.0
2012-12-06 15:50:00,35.69,35.75,35.69,35.71,319800.0,24.0548,24.0952,24.0548,24.0682,319800.0
2012-12-07 09:30:00,35.81,35.9,35.52,35.52,172200.0,24.1356,24.1963,23.9402,23.9402,172200.0
2012-12-07 09:40:00,35.52,35.67,35.52,35.57,44800.0,23.9402,24.0413,23.9402,23.9739,44800.0
2012-12-07 09:50:00,35.57,35.66,35.55,35.6,28800.0,23.9739,24.0345,23.9604,23.9941,28800.0
2012-12-07 10:00:00,35.63,35.65,35.52,35.52,37200.0,24.0143,24.0278,23.9402,23.9402,37200.0
2012-12-07 10:10:00,35.52,35.6,35.52,35.59,44000.0,23.9402,23.9941,23.9402,23.9874,44000.0
2012-12-07 10:20:00,35.57,35.6,35.52,35.56,37600.0,23.9739,23.9941,23.9402,23.9671,37600.0
2012-12-07 10:30:00,35.56,35.6,35.51,35.56,77600.0,23.9671,23.9941,23.9334,23.9671,77600.0
2012-12-07 10:40:00,35.56,35.61,35.51,35.59,68400.0,23.9671,24.0008,23.9334,23.9874,68400.0
2012-12-07 10:50:00,35.59,35.63,35.56,35.57,51000.0,23.9874,24.0143,23.9671,23.9739,51000.0
2012-12-07 11:00:00,35.57,35.6,35.46,35.53,80600.0,23.9739,23.9941,23.8997,23.9469,80600.0
2012-12-07 11:10:00,35.53,35.62,35.52,35.6,42400.0,23.9469,24.0076,23.9402,23.9941,42400.0
2012-12-07 11:20:00,35.6,35.68,35.6,35.68,61800.0,23.9941,24.048,23.9941,24.048,61800.0
2012-12-07 11:30:00,35.69,35.74,35.67,35.73,34600.0,24.0548,24.0885,24.0413,24.0817,34600.0
2012-12-07 11:40:00,35.72,35.74,35.67,35.68,40000.0,24.075,24.0885,24.0413,24.048,40000.0
2012-12-07 11:50:00,35.67,35.71,35.65,35.66,38800.0,24.0413,24.0682,24.0278,24.0345,38800.0
2012-12-07 12:00:00,35.66,35.66,35.6,35.63,42600.0,24.0345,24.0345,23.9941,24.0143,42600.0
2012-12-07 12:10:00,35.62,35.67,35.61,35.67,25600.0,24.0076,24.0413,24.0008,24.0413,25600.0
2012-12-07 12:20:00,35.67,35.67,35.63,35.67,33600.0,24.0413,24.0413,24.0143,24.0413,33600.0
2012-12-07 12:30:00,35.66,35.67,35.46,35.46,99200.0,24.0345,24.0413,23.8997,23.8997,99200.0
2012-12-07 12:40:00,35.47,35.52,35.47,35.49,64400.0,23.9065,23.9402,23.9065,23.92,64400.0
2012-12-07 12:50:00,35.49,35.52,35.48,35.48,30400.0,23.92,23.9402,23.9132,23.9132,30400.0
2012-12-07 13:00:00,35.49,35.56,35.49,35.49,43800.0,23.92,23.9671,23.92,23.92,43800.0
2012-12-07 13:10:00,35.49,35.56,35.49,35.52,46600.0,23.92,23.9671,23.92,23.9402,46600.0
2012-12-07 13:20:00,35.52,35.56,35.51,35.52,79400.0,23.9402,23.9671,23.9334,23.9402,79400.0
2012-12-07 13:30:00,35.52,35.54,35.51,35.54,53600.0,23.9402,23.9537,23.9334,23.9537,53600.0
2012-12-07 13:40:00,35.53,35.54,35.49,35.5,37200.0,23.9469,23.9537,23.92,23.9267,37200.0
2012-12-07 13:50:00,35.5,35.54,35.47,35.52,58000.0,23.9267,23.9537,23.9065,23.9402,58000.0
2012-12-07 14:00:00,35.52,35.58,35.5,35.56,47400.0,23.9402,23.9806,23.9267,23.9671,47400.0
2012-12-07 14:10:00,35.57,35.63,35.57,35.6,46800.0,23.9739,24.0143,23.9739,23.9941,46800.0
2012-12-07 14:20:00,35.59,35.65,35.59,35.61,63800.0,23.9874,24.0278,23.9874,24.0008,63800.0
2012-12-07 14:30:00,35.6,35.63,35.6,35.63,72600.0,23.9941,24.0143,23.9941,24.0143,72600.0
2012-12-07 14:40:00,35.63,35.67,35.62,35.67,54800.0,24.0143,24.0413,24.0076,24.0413,54800.0
2012-12-07 14:50:00,35.67,35.68,35.64,35.64,95400.0,24.0413,24.048,24.0211,24.0211,95400.0
2012-12-07 15:00:00,35.63,35.65,35.62,35.62,71000.0,24.0143,24.0278,24.0076,24.0076,71000.0
2012-12-07 15:10:00,35.62,35.63,35.6,35.62,55800.0,24.0076,24.0143,23.9941,24.0076,55800.0
2012-12-07 15:20:00,35.62,35.64,35.59,35.62,76800.0,24.0076,24.0211,23.9874,24.0076,76800.0
2012-12-07 15:30:00,35.62,35.68,35.61,35.68,125000.0,24.0076,24.048,24.0008,24.048,125000.0
2012-12-07 15:40:00,35.68,35.73,35.66,35.66,240600.0,24.048,24.0817,24.0345,24.0345,240600.0
2012-12-07 15:50:00,35.66,35.68,35.63,35.67,271800.0,24.0345,24.048,24.0143,24.0413,271800.0
2012-12-10 09:30:00,35.61,35.85,35.48,35.52,72600.0,24.0008,24.1626,23.9132,23.9402,72600.0
2012-12-10 09:40:00,35.52,35.63,35.52,35.57,65600.0,23.9402,24.0143,23.9402,23.9739,65600.0
2012-12-10 09:50:00,35.59,35.64,35.56,35.6,21000.0,23.9874,24.0211,23.9671,23.9941,21000.0
2012-12-10 10:00:00,35.6,35.64,35.56,35.57,22000.0,23.9941,24.0211,23.9671,23.9739,22000.0
2012-12-10 10:10:00,35.57,35.63,35.55,35.56,32200.0,23.9739,24.0143,23.9604,23.9671,32200.0
2012-12-10 10:20:00,35.58,35.64,35.51,35.51,36200.0,23.9806,24.0211,23.9334,23.9334,36200.0
2012-12-10 10:30:00,35.5,35.63,35.5,35.59,34400.0,23.9267,24.0143,23.9267,23.9874,34400.0
2012-12-10 10:40:00,35.58,35.59,35.5,35.52,29800.0,23.9806,23.9874,23.9267,23.9402,29800.0
2012-12-10 10:50:00,35.52,35.56,35.47,35.55,68600.0,23.9402,23.9671,23.9065,23.9604,68600.0
2012-12-10 11:00:00,35.56,35.56,35.48,35.51,33800.0,23.9671,23.9671,23.9132,23.9334,33800.0
2012-12-10 11:10:00,35.52,35.6,35.52,35.56,28800.0,23.9402,23.9941,23.9402,23.9671,28800.0
2012-12-10 11:20:00,35.57,35.58,35.49,35.56,45200.0,23.9739,23.9806,23.92,23.9671,45200.0
2012-12-10 11:30:00,35.57,35.59,35.52,35.55,22800.0,23.9739,23.9874,23.9402,23.9604,22800.0
2012-12-10 11:40:00,35.54,35.55,35.52,35.54,15400.0,23.9537,23.9604,23.9402,23.9537,15400.0
2012-12-10 11:50:00,35.54,35.54,35.47,35.47,28600.0,23.9537,23.9537,23.9065,23.9065,28600.0
2012-12-10 12:00:00,35.47,35.52,35.47,35.52,45800.0,23.9065,23.9402,23.9065,23.9402,45800.0
2012-12-10 12:10:00,35.52,35.58,35.52,35.57,26800.0,23.9402,23.9806,23.9402,23.9739,26800.0
2012-12-10 12:20:00,35.57,35.57,35.49,35.51,27000.0,23.9739,23.9739,23.92,23.9334,27000.0
2012-12-10 12:30:00,35.52,35.61,35.52,35.61,235000.0,23.9402,24.0008,23.9402,24.0008,235000.0
2012-12-10 12:40:00,35.61,35.65,35.61,35.62,24400.0,24.0008,24.0278,24.0008,24.0076,24400.0
2012-12-10 12:50:00,35.62,35.63,35.61,35.61,11400.0,24.0076,24.0143,24.0008,24.0008,11400.0
2012-12-10 13:00:00,35.61,35.63,35.59,35.63,31400.0,24.0008,24.0143,23.9874,24.0143,31400.0
2012-12-10 13:10:00,35.63,35.66,35.6,35.6,29000.0,24.0143,24.0345,23.9941,23.9941,29000.0
2012-12-10 13:20:00,35.59,35.63,35.59,35.62,10000.0,23.9874,24.0143,23.9874,24.0076,10000.0
2012-12-10 13:30:00,35.62,35.63,35.6,35.6,11200.0,24.0076,24.0143,23.9941,23.9941,11200.0
2012-12-10 13:40:00,35.6,35.63,35.6,35.6,17800.0,23.9941,24.0143,23.9941,23.9941,17800.0
2012-12-10 13:50:00,35.6,35.63,35.6,35.63,17600.0,23.9941,24.0143,23.9941,24.0143,17600.0
2012-12-10 14:00:00,35.63,35.65,35.6,35.61,13800.0,24.0143,24.0278,23.9941,24.0008,13800.0
2012-12-10 14:10:00,35.62,35.62,35.59,35.59,21600.0,24.0076,24.0076,23.9874,23.9874,21600.0
2012-12-10 14:20:00,35.59,35.6,35.59,35.59,18400.0,23.9874,23.9941,23.9874,23.9874,18400.0
2012-12-10 14:30:00,35.58,35.64,35.57,35.62,44600.0,23.9806,24.0211,23.9739,24.0076,44600.0
2012-12-10 14:40:00,35.62,35.63,35.6,35.62,32800.0,24.0076,24.0143,23.9941,24.0076,32800.0
2012-12-10 14:50:00,35.63,35.67,35.63,35.65,22000.0,24.0143,24.0413,24.0143,24.0278,22000.0
2012-12-10 15:00:00,35.65,35.68,35.65,35.65,40600.0,24.0278,24.048,24.0278,24.0278,40600.0
2012-12-10 15:10:00,35.65,35.67,35.63,35.63,33800.0,24.0278,24.0413,24.0143,24.0143,33800.0
2012-12-10 15:20:00,35.63,35.68,35.63,35.66,31600.0,24.0143,24.048,24.0143,24.0345,31600.0
2012-12-10 15:30:00,35.65,35.72,35.65,35.69,58400.0,24.0278,24.075,24.0278,24.0548,58400.0
2012-12-10 15:40:00,35.69,35.71,35.68,35.68,39800.0,24.0548,24.0682,24.048,24.048,39800.0
2012-12-10 15:50:00,35.68,35.69,35.61,35.62,176800.0,24.048,24.0548,24.0008,24.0076,176800.0
2012-12-11 09:30:00,35.63,35.8,35.61,35.61,56600.0,24.0143,24.1289,24.0008,24.0008,56600.0
2012-12-11 09:40:00,35.58,35.7,35.58,35.6,25200.0,23.9806,24.0615,23.9806,23.9941,25200.0
2012-12-11 09:50:00,35.64,35.74,35.64,35.74,26600.0,24.0211,24.0885,24.0211,24.0885,26600.0
2012-12-11 10:00:00,35.75,35.8,35.73,35.74,63000.0,24.0952,24.1289,24.0817,24.0885,63000.0
2012-12-11 10:10:00,35.75,35.85,35.74,35.75,35400.0,24.0952,24.1626,24.0885,24.0952,35400.0
2012-12-11 10:20:00,35.75,35.77,35.69,35.69,46400.0,24.0952,24.1087,24.0548,24.0548,46400.0
2012-12-11 10:30:00,35.69,35.76,35.68,35.75,54000.0,24.0548,24.1019,24.048,24.0952,54000.0
2012-12-11 10:40:00,35.76,35.76,35.7,35.7,43000.0,24.1019,24.1019,24.0615,24.0615,43000.0
2012-12-11 10:50:00,35.71,35.75,35.67,35.7,215000.0,24.0682,24.0952,24.0413,24.0615,215000.0
2012-12-11 11:00:00,35.69,35.74,35.69,35.71,23200.0,24.0548,24.0885,24.0548,24.0682,23200.0
2012-12-11 11:10:00,35.73,35.74,35.68,35.69,75200.0,24.0817,24.0885,24.048,24.0548,75200.0
2012-12-11 11:20:00,35.7,35.77,35.69,35.71,67600.0,24.0615,24.1087,24.0548,24.0682,67600.0
2012-12-11 11:30:00,35.72,35.72,35.67,35.68,48800.0,24.075,24.075,24.0413,24.048,48800.0
2012-12-11 11:40:00,35.68,35.76,35.63,35.74,89600.0,24.048,24.1019,24.0143,24.0885,89600.0
2012-12-11 11:50:00,35.77,35.81,35.72,35.81,23000.0,24.1087,24.1356,24.075,24.1356,23000.0
2012-12-11 12:00:00,35.79,35.83,35.74,35.77,31400.0,24.1222,24.1491,24.0885,24.1087,31400.0
2012-12-11 12:10:00,35.77,35.85,35.74,35.84,31000.0,24.1087,24.1626,24.0885,24.1559,31000.0
2012-12-11 12:20:00,35.84,35.88,35.79,35.79,45800.0,24.1559,24.1828,24.1222,24.1222,45800.0
2012-12-11 12:30:00,35.8,35.85,35.77,35.79,66000.0,24.1289,24.1626,24.1087,24.1222,66000.0
2012-12-11 12:40:00,35.79,35.85,35.79,35.83,22800.0,24.1222,24.1626,24.1222,24.1491,22800.0
2012-12-11 12:50:00,35.82,35.9,35.82,35.9,41400.0,24.1424,24.1963,24.1424,24.1963,41400.0
2012-12-11 13:00:00,35.9,35.93,35.88,35.88,34600.0,24.1963,24.2165,24.1828,24.1828,34600.0
2012-12-11 13:10:00,35.88,35.9,35.84,35.87,22200.0,24.1828,24.1963,24.1559,24.1761,22200.0
2012-12-11 13:20:00,35.88,35.9,35.81,35.85,26800.0,24.1828,24.1963,24.1356,24.1626,26800.0
2012-12-11 13:30:00,35.85,35.85,35.8,35.82,30400.0,24.1626,24.1626,24.1289,24.1424,30400.0
2012-12-11 13:40:00,35.83,35.85,35.8,35.82,24800.0,24.1491,24.1626,24.1289,24.1424,24800.0
2012-12-11 13:50:00,35.84,35.85,35.8,35.8,15200.0,24.1559,24.1626,24.1289,24.1289,15200.0
2012-12-11 14:00:00,35.81,35.83,35.75,35.77,19800.0,24.1356,24.1491,24.0952,24.1087,19800.0
2012-12-11 14:10:00,35.75,35.76,35.72,35.74,29200.0,24.0952,24.1019,24.075,24.0885,29200.0
2012-12-11 14:20:00,35.73,35.79,35.72,35.73,39200.0,24.0817,24.1222,24.075,24.0817,39200.0
2012-12-11 14:30:00,35.74,35.77,35.72,35.74,67600.0,24.0885,24.1087,24.075,24.0885,67600.0
2012-12-11 14:40:00,35.74,35.77,35.7,35.74,31600.0,24.0885,24.1087,24.0615,24.0885,31600.0
2012-12-11 14:50:00,35.72,35.77,35.72,35.74,29800.0,24.075,24.1087,24.075,24.0885,29800.0
2012-12-11 15:00:00,35.75,35.76,35.73,35.74,27400.0,24.0952,24.1019,24.0817,24.0885,27400.0
2012-12-11 15:10:00,35.74,35.76,35.73,35.75,42400.0,24.0885,24.1019,24.0817,24.0952,42400.0
2012-12-11 15:20:00,35.74,35.78,35.74,35.78,59400.0,24.0885,24.1154,24.0885,24.1154,59400.0
2012-12-11 15:30:00,35.79,35.79,35.74,35.74,46800.0,24.1222,24.1222,24.0885,24.0885,46800.0
2012-12-11 15:40:00,35.74,35.76,35.73,35.75,56600.0,24.0885,24.1019,24.0817,24.0952,56600.0
2012-12-11 15:50:00,35.75,35.77,35.72,35.77,191400.0,24.0952,24.1087,24.075,24.1087,191400.0
2012-12-12 09:30:00,35.72,35.98,35.72,35.81,49400.0,24.075,24.2502,24.075,24.1356,49400.0
2012-12-12 09:40:00,35.8,35.99,35.78,35.99,43000.0,24.1289,24.257,24.1154,24.257,43000.0
2012-12-12 09:50:00,35.99,35.99,35.94,35.94,38200.0,24.257,24.257,24.2233,24.2233,38200.0
2012-12-12 10:00:00,35.93,35.98,35.85,35.98,43800.0,24.2165,24.2502,24.1626,24.2502,43800.0
2012-12-12 10:10:00,35.96,35.98,35.92,35.97,53800.0,24.2367,24.2502,24.2098,24.2435,53800.0
2012-12-12 10:20:00,35.97,35.98,35.87,35.91,69800.0,24.2435,24.2502,24.1761,24.203,69800.0
2012-12-12 10:30:00,35.92,35.93,35.88,35.9,76400.0,24.2098,24.2165,24.1828,24.1963,76400.0
2012-12-12 10:40:00,35.9,35.92,35.89,35.91,71200.0,24.1963,24.2098,24.1896,24.203,71200.0
2012-12-12 10:50:00,35.91,35.91,35.88,35.9,52000.0,24.203,24.203,24.1828,24.1963,52000.0
2012-12-12 11:00:00,35.9,35.91,35.86,35.88,31600.0,24.1963,24.203,24.1693,24.1828,31600.0
2012-12-12 11:10:00,35.88,35.9,35.85,35.88,29800.0,24.1828,24.1963,24.1626,24.1828,29800.0
2012-12-12 11:20:00,35.88,35.9,35.87,35.87,34200.0,24.1828,24.1963,24.1761,24.1761,34200.0
2012-12-12 11:30:00,35.87,35.88,35.81,35.82,38800.0,24.1761,24.1828,24.1356,24.1424,38800.0
2012-12-12 11:40:00,35.82,35.84,35.81,35.83,41000.0,24.1424,24.1559,24.1356,24.1491,41000.0
2012-12-12 11:50:00,35.83,35.83,35.76,35.77,35000.0,24.1491,24.1491,24.1019,24.1087,35000.0
2012-12-12 12:00:00,35.77,35.84,35.77,35.83,16200.0,24.1087,24.1559,24.1087,24.1491,16200.0
2012-12-12 12:10:00,35.83,35.85,35.8,35.83,54400.0,24.1491,24.1626,24.1289,24.1491,54400.0
2012-12-12 12:20:00,35.82,35.84,35.74,35.76,27200.0,24.1424,24.1559,24.0885,24.1019,27200.0
2012-12-12 12:30:00,35.76,35.85,35.69,35.84,27200.0,24.1019,24.1626,24.0548,24.1559,27200.0
2012-12-12 12:40:00,35.84,35.95,35.83,35.94,39400.0,24.1559,24.23,24.1491,24.2233,39400.0
2012-12-12 12:50:00,35.95,36.01,35.95,36.01,55200.0,24.23,24.2704,24.23,24.2704,55200.0
2012-12-12 13:00:00,35.99,36.0,35.98,35.99,26000.0,24.257,24.2637,24.2502,24.257,26000.0
2012-12-12 13:10:00,35.99,35.99,35.92,35.93,43600.0,24.257,24.257,24.2098,24.2165,43600.0
2012-12-12 13:20:00,35.93,35.93,35.88,35.9,46600.0,24.2165,24.2165,24.1828,24.1963,46600.0
2012-12-12 13:30:00,35.89,35.9,35.8,35.82,43200.0,24.1896,24.1963,24.1289,24.1424,43200.0
2012-12-12 13:40:00,35.81,35.84,35.79,35.81,23400.0,24.1356,24.1559,24.1222,24.1356,23400.0
2012-12-12 13:50:00,35.82,35.82,35.8,35.81,33600.0,24.1424,24.1424,24.1289,24.1356,33600.0
2012-12-12 14:00:00,35.82,35.83,35.76,35.77,108800.0,24.1424,24.1491,24.1019,24.1087,108800.0
2012-12-12 14:10:00,35.77,35.81,35.75,35.76,50400.0,24.1087,24.1356,24.0952,24.1019,50400.0
2012-12-12 14:20:00,35.76,35.77,35.72,35.72,55000.0,24.1019,24.1087,24.075,24.075,55000.0
2012-12-12 14:30:00,35.73,35.73,35.66,35.7,49800.0,24.0817,24.0817,24.0345,24.0615,49800.0
2012-12-12 14:40:00,35.69,35.76,35.69,35.75,24600.0,24.0548,24.1019,24.0548,24.0952,24600.0
2012-12-12 14:50:00,35.76,35.79,35.75,35.77,25200.0,24.1019,24.1222,24.0952,24.1087,25200.0
2012-12-12 15:00:00,35.77,35.79,35.71,35.74,37800.0,24.1087,24.1222,24.0682,24.0885,37800.0
2012-12-12 15:10:00,35.74,35.76,35.7,35.74,40600.0,24.0885,24.1019,24.0615,24.0885,40600.0
2012-12-12 15:20:00,35.74,35.77,35.72,35.74,46400.0,24.0885,24.1087,24.075,24.0885,46400.0
2012-12-12 15:30:00,35.73,35.76,35.69,35.7,60600.0,24.0817,24.1019,24.0548,24.0615,60600.0
2012-12-12 15:40:00,35.7,35.72,35.67,35.7,81200.0,24.0615,24.075,24.0413,24.0615,81200.0
2012-12-12 15:50:00,35.71,35.71,35.63,35.68,318000.0,24.0682,24.0682,24.0143,24.048,318000.0
2012-12-13 09:30:00,35.73,35.79,35.64,35.67,49200.0,24.0817,24.1222,24.0211,24.0413,49200.0
2012-12-13 09:40:00,35.68,35.77,35.64,35.75,25400.0,24.048,24.1087,24.0211,24.0952,25400.0
2012-12-13 09:50:00,35.73,35.83,35.73,35.82,47200.0,24.0817,24.1491,24.0817,24.1424,47200.0
2012-12-13 10:00:00,35.82,35.85,35.78,35.8,117800.0,24.1424,24.1626,24.1154,24.1289,117800.0
2012-12-13 10:10:00,35.79,35.87,35.79,35.83,52000.0,24.1222,24.1761,24.1222,24.1491,52000.0
2012-12-13 10:20:00,35.81,35.82,35.75,35.77,28600.0,24.1356,24.1424,24.0952,24.1087,28600.0
2012-12-13 10:30:00,35.78,35.84,35.77,35.81,56800.0,24.1154,24.1559,24.1087,24.1356,56800.0
2012-12-13 10:40:00,35.81,35.81,35.76,35.8,33600.0,24.1356,24.1356,24.1019,24.1289,33600.0
2012-12-13 10:50:00,35.81,35.83,35.79,35.8,14800.0,24.1356,24.1491,24.1222,24.1289,14800.0
2012-12-13 11:00:00,35.81,35.81,35.69,35.7,76000.0,24.1356,24.1356,24.0548,24.0615,76000.0
2012-12-13 11:10:00,35.69,35.71,35.67,35.71,60400.0,24.0548,24.0682,24.0413,24.0682,60400.0
2012-12-13 11:20:00,35.7,35.71,35.67,35.7,26000.0,24.0615,24.0682,24.0413,24.0615,26000.0
2012-12-13 11:30:00,35.7,35.76,35.69,35.75,45600.0,24.0615,24.1019,24.0548,24.0952,45600.0
2012-12-13 11:40:00,35.74,35.75,35.7,35.72,32400.0,24.0885,24.0952,24.0615,24.075,32400.0
2012-12-13 11:50:00,35.72,35.77,35.71,35.77,18200.0,24.075,24.1087,24.0682,24.1087,18200.0
2012-12-13 12:00:00,35.77,35.78,35.74,35.77,34000.0,24.1087,24.1154,24.0885,24.1087,34000.0
2012-12-13 12:10:00,35.77,35.79,35.72,35.72,28400.0,24.1087,24.1222,24.075,24.075,28400.0
2012-12-13 12:20:00,35.73,35.76,35.69,35.69,29200.0,24.0817,24.1019,24.0548,24.0548,29200.0
2012-12-13 12:30:00,35.69,35.74,35.69,35.72,10200.0,24.0548,24.0885,24.0548,24.075,10200.0
2012-12-13 12:40:00,35.72,35.72,35.63,35.66,20800.0,24.075,24.075,24.0143,24.0345,20800.0
2012-12-13 12:50:00,35.65,35.68,35.62,35.64,29800.0,24.0278,24.048,24.0076,24.0211,29800.0
2012-12-13 13:00:00,35.63,35.66,35.57,35.57,27800.0,24.0143,24.0345,23.9739,23.9739,27800.0
2012-12-13 13:10:00,35.57,35.62,35.54,35.62,15200.0,23.9739,24.0076,23.9537,24.0076,15200.0
2012-12-13 13:20:00,35.62,35.65,35.61,35.65,26200.0,24.0076,24.0278,24.0008,24.0278,26200.0
2012-12-13 13:30:00,35.64,35.67,35.63,35.67,44800.0,24.0211,24.0413,24.0143,24.0413,44800.0
2012-12-13 13:40:00,35.67,35.67,35.57,35.57,20400.0,24.0413,24.0413,23.9739,23.9739,20400.0
2012-12-13 13:50:00,35.57,35.63,35.55,35.62,30600.0,23.9739,24.0143,23.9604,24.0076,30600.0
2012-12-13 14:00:00,35.63,35.65,35.58,35.59,21600.0,24.0143,24.0278,23.9806,23.9874,21600.0
2012-12-13 14:10:00,35.59,35.66,35.58,35.65,28400.0,23.9874,24.0345,23.9806,24.0278,28400.0
2012-12-13 14:20:00,35.65,35.74,35.65,35.72,26400.0,24.0278,24.0885,24.0278,24.075,26400.0
2012-12-13 14:30:00,35.73,35.73,35.67,35.67,42800.0,24.0817,24.0817,24.0413,24.0413,42800.0
2012-12-13 14:40:00,35.67,35.69,35.63,35.68,44200.0,24.0413,24.0548,24.0143,24.048,44200.0
2012-12-13 14:50:00,35.68,35.69,35.65,35.66,37000.0,24.048,24.0548,24.0278,24.0345,37000.0
2012-12-13 15:00:00,35.66,35.67,35.63,35.63,21000.0,24.0345,24.0413,24.0143,24.0143,21000.0
2012-12-13 15:10:00,35.63,35.67,35.62,35.67,39200.0,24.0143,24.0413,24.0076,24.0413,39200.0
2012-12-13 15:20:00,35.67,35.68,35.66,35.68,38400.0,24.0413,24.048,24.0345,24.048,38400.0
2012-12-13 15:30:00,35.69,35.75,35.67,35.74,53600.0,24.0548,24.0952,24.0413,24.0885,53600.0
2012-12-13 15:40:00,35.74,35.79,35.72,35.74,114800.0,24.0885,24.1222,24.075,24.0885,114800.0
2012-12-13 15:50:00,35.74,35.77,35.71,35.73,192600.0,24.0885,24.1087,24.0682,24.0817,192600.0
2012-12-14 09:30:00,35.69,35.84,35.68,35.77,38400.0,24.0548,24.1559,24.048,24.1087,38400.0
2012-12-14 09:40:00,35.77,35.88,35.75,35.87,40400.0,24.1087,24.1828,24.0952,24.1761,40400.0
2012-12-14 09:50:00,35.87,35.92,35.83,35.85,65800.0,24.1761,24.2098,24.1491,24.1626,65800.0
2012-12-14 10:00:00,35.85,35.88,35.82,35.85,47800.0,24.1626,24.1828,24.1424,24.1626,47800.0
2012-12-14 10:10:00,35.85,35.91,35.81,35.88,38600.0,24.1626,24.203,24.1356,24.1828,38600.0
2012-12-14 10:20:00,35.88,35.88,35.77,35.85,37000.0,24.1828,24.1828,24.1087,24.1626,37000.0
2012-12-14 10:30:00,35.85,35.91,35.84,35.9,76600.0,24.1626,24.203,24.1559,24.1963,76600.0
2012-12-14 10:40:00,35.91,35.91,35.84,35.89,39800.0,24.203,24.203,24.1559,24.1896,39800.0
2012-12-14 10:50:00,35.89,35.9,35.77,35.78,61000.0,24.1896,24.1963,24.1087,24.1154,61000.0
2012-12-14 11:00:00,35.79,35.79,35.71,35.76,53800.0,24.1222,24.1222,24.0682,24.1019,53800.0
2012-12-14 11:10:00,35.77,35.84,35.73,35.84,33000.0,24.1087,24.1559,24.0817,24.1559,33000.0
2012-12-14 11:20:00,35.83,35.92,35.83,35.92,58000.0,24.1491,24.2098,24.1491,24.2098,58000.0
2012-12-14 11:30:00,35.92,35.92,35.82,35.83,34800.0,24.2098,24.2098,24.1424,24.1491,34800.0
2012-12-14 11:40:00,35.83,35.83,35.82,35.83,43400.0,24.1491,24.1491,24.1424,24.1491,43400.0
2012-12-14 11:50:00,35.83,35.85,35.83,35.85,15400.0,24.1491,24.1626,24.1491,24.1626,15400.0
2012-12-14 12:00:00,35.85,35.86,35.83,35.84,35200.0,24.1626,24.1693,24.1491,24.1559,35200.0
2012-12-14 12:10:00,35.84,35.88,35.84,35.85,31200.0,24.1559,24.1828,24.1559,24.1626,31200.0
2012-12-14 12:20:00,35.85,35.86,35.84,35.85,29200.0,24.1626,24.1693,24.1559,24.1626,29200.0
2012-12-14 12:30:00,35.85,35.85,35.84,35.85,20000.0,24.1626,24.1626,24.1559,24.1626,20000.0
2012-12-14 12:40:00,35.85,35.85,35.84,35.85,17200.0,24.1626,24.1626,24.1559,24.1626,17200.0
2012-12-14 12:50:00,35.84,35.85,35.83,35.85,21200.0,24.1559,24.1626,24.1491,24.1626,21200.0
2012-12-14 13:00:00,35.85,35.85,35.85,35.85,19400.0,24.1626,24.1626,24.1626,24.1626,19400.0
2012-12-14 13:10:00,35.85,35.87,35.85,35.87,25600.0,24.1626,24.1761,24.1626,24.1761,25600.0
2012-12-14 13:20:00,35.87,35.88,35.86,35.87,11200.0,24.1761,24.1828,24.1693,24.1761,11200.0
2012-12-14 13:30:00,35.88,35.89,35.87,35.89,26400.0,24.1828,24.1896,24.1761,24.1896,26400.0
2012-12-14 13:40:00,35.88,35.93,35.88,35.91,16400.0,24.1828,24.2165,24.1828,24.203,16400.0
2012-12-14 13:50:00,35.91,35.94,35.9,35.91,33600.0,24.203,24.2233,24.1963,24.203,33600.0
2012-12-14 14:00:00,35.91,35.92,35.9,35.92,14600.0,24.203,24.2098,24.1963,24.2098,14600.0
2012-12-14 14:10:00,35.92,35.93,35.9,35.93,27600.0,24.2098,24.2165,24.1963,24.2165,27600.0
2012-12-14 14:20:00,35.93,35.93,35.92,35.92,19000.0,24.2165,24.2165,24.2098,24.2098,19000.0
2012-12-14 14:30:00,35.92,35.92,35.89,35.9,11400.0,24.2098,24.2098,24.1896,24.1963,11400.0
2012-12-14 14:40:00,35.89,35.94,35.88,35.9,44800.0,24.1896,24.2233,24.1828,24.1963,44800.0
2012-12-14 14:50:00,35.91,35.92,35.88,35.9,66200.0,24.203,24.2098,24.1828,24.1963,66200.0
2012-12-14 15:00:00,35.89,35.9,35.8,35.8,55600.0,24.1896,24.1963,24.1289,24.1289,55600.0
2012-12-14 15:10:00,35.8,35.85,35.78,35.82,57400.0,24.1289,24.1626,24.1154,24.1424,57400.0
2012-12-14 15:20:00,35.82,35.83,35.77,35.78,45400.0,24.1424,24.1491,24.1087,24.1154,45400.0
2012-12-14 15:30:00,35.78,35.81,35.78,35.8,62200.0,24.1154,24.1356,24.1154,24.1289,62200.0
2012-12-14 15:40:00,35.8,35.8,35.75,35.76,87000.0,24.1289,24.1289,24.0952,24.1019,87000.0
2012-12-14 15:50:00,35.76,35.76,35.74,35.75,194000.0,24.1019,24.1019,24.0885,24.0952,194000.0
2012-12-17 09:30:00,35.65,35.93,35.65,35.82,101800.0,24.0278,24.2165,24.0278,24.1424,101800.0
2012-12-17 09:40:00,35.83,35.99,35.82,35.99,37000.0,24.1491,24.257,24.1424,24.257,37000.0
2012-12-17 09:50:00,35.99,36.06,35.98,36.02,80800.0,24.257,24.3041,24.2502,24.2772,80800.0
2012-12-17 10:00:00,36.02,36.13,36.02,36.13,41800.0,24.2772,24.3513,24.2772,24.3513,41800.0
2012-12-17 10:10:00,36.12,36.17,36.08,36.16,64200.0,24.3446,24.3783,24.3176,24.3715,64200.0
2012-12-17 10:20:00,36.16,36.23,36.13,36.23,53200.0,24.3715,24.4187,24.3513,24.4187,53200.0
2012-12-17 10:30:00,36.22,36.25,36.22,36.25,59800.0,24.412,24.4322,24.412,24.4322,59800.0
2012-12-17 10:40:00,36.24,36.31,36.23,36.31,86800.0,24.4255,24.4726,24.4187,24.4726,86800.0
2012-12-17 10:50:00,36.3,36.32,36.11,36.11,53800.0,24.4659,24.4794,24.3378,24.3378,53800.0
2012-12-17 11:00:00,36.11,36.18,36.09,36.18,36400.0,24.3378,24.385,24.3244,24.385,36400.0
2012-12-17 11:10:00,36.18,36.22,36.18,36.21,45600.0,24.385,24.412,24.385,24.4052,45600.0
2012-12-17 11:20:00,36.21,36.22,36.18,36.21,36000.0,24.4052,24.412,24.385,24.4052,36000.0
2012-12-17 11:30:00,36.21,36.22,36.12,36.12,42800.0,24.4052,24.412,24.3446,24.3446,42800.0
2012-12-17 11:40:00,36.12,36.2,36.12,36.17,54600.0,24.3446,24.3985,24.3446,24.3783,54600.0
2012-12-17 11:50:00,36.17,36.2,36.16,36.19,35600.0,24.3783,24.3985,24.3715,24.3918,35600.0
2012-12-17 12:00:00,36.19,36.2,36.16,36.19,35000.0,24.3918,24.3985,24.3715,24.3918,35000.0
2012-12-17 12:10:00,36.19,36.22,36.16,36.2,45600.0,24.3918,24.412,24.3715,24.3985,45600.0
2012-12-17 12:20:00,36.2,36.2,36.18,36.2,32800.0,24.3985,24.3985,24.385,24.3985,32800.0
2012-12-17 12:30:00,36.2,36.2,36.16,36.17,27600.0,24.3985,24.3985,24.3715,24.3783,27600.0
2012-12-17 12:40:00,36.16,36.19,36.16,36.17,36800.0,24.3715,24.3918,24.3715,24.3783,36800.0
2012-12-17 12:50:00,36.16,36.24,36.16,36.23,48600.0,24.3715,24.4255,24.3715,24.4187,48600.0
2012-12-17 13:00:00,36.23,36.27,36.22,36.26,42400.0,24.4187,24.4457,24.412,24.4389,42400.0
2012-12-17 13:10:00,36.27,36.32,36.27,36.32,32200.0,24.4457,24.4794,24.4457,24.4794,32200.0
2012-12-17 13:20:00,36.32,36.38,36.32,36.38,40600.0,24.4794,24.5198,24.4794,24.5198,40600.0
2012-12-17 13:30:00,36.38,36.39,36.34,36.34,36000.0,24.5198,24.5266,24.4929,24.4929,36000.0
2012-12-17 13:40:00,36.34,36.37,36.32,36.35,56200.0,24.4929,24.5131,24.4794,24.4996,56200.0
2012-12-17 13:50:00,36.35,36.37,36.3,36.3,26000.0,24.4996,24.5131,24.4659,24.4659,26000.0
2012-12-17 14:00:00,36.3,36.37,36.29,36.34,41600.0,24.4659,24.5131,24.4592,24.4929,41600.0
2012-12-17 14:10:00,36.33,36.38,36.33,36.38,38600.0,24.4861,24.5198,24.4861,24.5198,38600.0
2012-12-17 14:20:00,36.38,36.38,36.35,36.37,41000.0,24.5198,24.5198,24.4996,24.5131,41000.0
2012-12-17 14:30:00,36.36,36.38,36.34,36.37,43400.0,24.5063,24.5198,24.4929,24.5131,43400.0
2012-12-17 14:40:00,36.37,36.4,36.35,36.37,58400.0,24.5131,24.5333,24.4996,24.5131,58400.0
2012-12-17 14:50:00,36.37,36.4,36.35,36.36,65000.0,24.5131,24.5333,24.4996,24.5063,65000.0
2012-12-17 15:00:00,36.36,36.37,36.33,36.35,55800.0,24.5063,24.5131,24.4861,24.4996,55800.0
2012-12-17 15:10:00,36.35,36.35,36.31,36.34,53600.0,24.4996,24.4996,24.4726,24.4929,53600.0
2012-12-17 15:20:00,36.33,36.35,36.32,36.34,55200.0,24.4861,24.4996,24.4794,24.4929,55200.0
2012-12-17 15:30:00,36.34,36.34,36.3,36.33,65800.0,24.4929,24.4929,24.4659,24.4861,65800.0
2012-12-17 15:40:00,36.32,36.34,36.31,36.32,80200.0,24.4794,24.4929,24.4726,24.4794,80200.0
2012-12-17 15:50:00,36.32,36.38,36.32,36.38,213000.0,24.4794,24.5198,24.4794,24.5198,213000.0
2012-12-18 09:30:00,36.31,36.35,36.13,36.24,91200.0,24.4726,24.4996,24.3513,24.4255,91200.0
2012-12-18 09:40:00,36.25,36.33,36.24,36.3,72800.0,24.4322,24.4861,24.4255,24.4659,72800.0
2012-12-18 09:50:00,36.3,36.3,36.22,36.27,34600.0,24.4659,24.4659,24.412,24.4457,34600.0
2012-12-18 10:00:00,36.27,36.28,36.21,36.23,40000.0,24.4457,24.4524,24.4052,24.4187,40000.0
2012-12-18 10:10:00,36.23,36.25,36.18,36.24,43600.0,24.4187,24.4322,24.385,24.4255,43600.0
2012-12-18 10:20:00,36.24,36.3,36.23,36.27,45000.0,24.4255,24.4659,24.4187,24.4457,45000.0
2012-12-18 10:30:00,36.27,36.37,36.27,36.34,52200.0,24.4457,24.5131,24.4457,24.4929,52200.0
2012-12-18 10:40:00,36.36,36.44,36.35,36.4,40000.0,24.5063,24.5603,24.4996,24.5333,40000.0
2012-12-18 10:50:00,36.4,36.41,36.31,36.32,48200.0,24.5333,24.54,24.4726,24.4794,48200.0
2012-12-18 11:00:00,36.31,36.35,36.31,36.33,24200.0,24.4726,24.4996,24.4726,24.4861,24200.0
2012-12-18 11:10:00,36.33,36.42,36.31,36.42,34000.0,24.4861,24.5468,24.4726,24.5468,34000.0
2012-12-18 11:20:00,36.41,36.44,36.27,36.27,160000.0,24.54,24.5603,24.4457,24.4457,160000.0
2012-12-18 11:30:00,36.29,36.32,36.25,36.26,40800.0,24.4592,24.4794,24.4322,24.4389,40800.0
2012-12-18 11:40:00,36.25,36.27,36.22,36.23,232200.0,24.4322,24.4457,24.412,24.4187,232200.0
2012-12-18 11:50:00,36.23,36.23,36.16,36.16,66400.0,24.4187,24.4187,24.3715,24.3715,66400.0
2012-12-18 12:00:00,36.17,36.22,36.17,36.18,28600.0,24.3783,24.412,24.3783,24.385,28600.0
2012-12-18 12:10:00,36.19,36.21,36.16,36.2,16800.0,24.3918,24.4052,24.3715,24.3985,16800.0
2012-12-18 12:20:00,36.21,36.24,36.21,36.21,22600.0,24.4052,24.4255,24.4052,24.4052,22600.0
2012-12-18 12:30:00,36.21,36.32,36.21,36.31,38200.0,24.4052,24.4794,24.4052,24.4726,38200.0
2012-12-18 12:40:00,36.31,36.37,36.31,36.34,36000.0,24.4726,24.5131,24.4726,24.4929,36000.0
2012-12-18 12:50:00,36.33,36.34,36.27,36.31,42200.0,24.4861,24.4929,24.4457,24.4726,42200.0
2012-12-18 13:00:00,36.3,36.3,36.19,36.26,147400.0,24.4659,24.4659,24.3918,24.4389,147400.0
2012-12-18 13:10:00,36.26,36.29,36.24,36.29,37800.0,24.4389,24.4592,24.4255,24.4592,37800.0
2012-12-18 13:20:00,36.29,36.31,36.29,36.3,18400.0,24.4592,24.4726,24.4592,24.4659,18400.0
2012-12-18 13:30:00,36.29,36.32,36.27,36.31,33800.0,24.4592,24.4794,24.4457,24.4726,33800.0
2012-12-18 13:40:00,36.32,36.34,36.27,36.27,28600.0,24.4794,24.4929,24.4457,24.4457,28600.0
2012-12-18 13:50:00,36.27,36.28,36.24,36.27,25200.0,24.4457,24.4524,24.4255,24.4457,25200.0
2012-12-18 14:00:00,36.28,36.29,36.27,36.27,33000.0,24.4524,24.4592,24.4457,24.4457,33000.0
2012-12-18 14:10:00,36.27,36.27,36.24,36.26,28600.0,24.4457,24.4457,24.4255,24.4389,28600.0
2012-12-18 14:20:00,36.26,36.26,36.22,36.24,25000.0,24.4389,24.4389,24.412,24.4255,25000.0
2012-12-18 14:30:00,36.24,36.26,36.22,36.24,34800.0,24.4255,24.4389,24.412,24.4255,34800.0
2012-12-18 14:40:00,36.24,36.26,36.19,36.19,191600.0,24.4255,24.4389,24.3918,24.3918,191600.0
2012-12-18 14:50:00,36.18,36.22,36.18,36.21,52000.0,24.385,24.412,24.385,24.4052,52000.0
2012-12-18 15:00:00,36.21,36.25,36.2,36.22,73400.0,24.4052,24.4322,24.3985,24.412,73400.0
2012-12-18 15:10:00,36.23,36.24,36.2,36.22,52600.0,24.4187,24.4255,24.3985,24.412,52600.0
2012-12-18 15:20:00,36.22,36.25,36.18,36.2,70000.0,24.412,24.4322,24.385,24.3985,70000.0
2012-12-18 15:30:00,36.2,36.24,36.18,36.23,75600.0,24.3985,24.4255,24.385,24.4187,75600.0
2012-12-18 15:40:00,36.23,36.3,36.22,36.3,88200.0,24.4187,24.4659,24.412,24.4659,88200.0
2012-12-18 15:50:00,36.29,36.4,36.28,36.34,555800.0,24.4592,24.5333,24.4524,24.4929,555800.0
2012-12-19 09:30:00,36.27,36.35,36.07,36.07,289200.0,24.4457,24.4996,24.3109,24.3109,289200.0
2012-12-19 09:40:00,36.1,36.15,36.07,36.13,99400.0,24.3311,24.3648,24.3109,24.3513,99400.0
2012-12-19 09:50:00,36.13,36.15,36.09,36.14,48000.0,24.3513,24.3648,24.3244,24.3581,48000.0
2012-12-19 10:00:00,36.15,36.15,36.1,36.12,24600.0,24.3648,24.3648,24.3311,24.3446,24600.0
2012-12-19 10:10:00,36.13,36.19,36.12,36.17,14400.0,24.3513,24.3918,24.3446,24.3783,14400.0
2012-12-19 10:20:00,36.18,36.19,36.15,36.16,8000.0,24.385,24.3918,24.3648,24.3715,8000.0
2012-12-19 10:30:00,36.16,36.17,36.15,36.15,12800.0,24.3715,24.3783,24.3648,24.3648,12800.0
2012-12-19 10:40:00,36.15,36.17,36.12,36.13,25000.0,24.3648,24.3783,24.3446,24.3513,25000.0
2012-12-19 10:50:00,36.15,36.16,36.12,36.16,13000.0,24.3648,24.3715,24.3446,24.3715,13000.0
2012-12-19 11:00:00,36.18,36.23,36.17,36.23,15600.0,24.385,24.4187,24.3783,24.4187,15600.0
2012-12-19 11:10:00,36.23,36.24,36.2,36.22,7400.0,24.4187,24.4255,24.3985,24.412,7400.0
2012-12-19 11:20:00,36.22,36.23,36.15,36.23,12800.0,24.412,24.4187,24.3648,24.4187,12800.0
2012-12-19 11:30:00,36.23,36.29,36.23,36.27,28600.0,24.4187,24.4592,24.4187,24.4457,28600.0
2012-12-19 11:40:00,36.27,36.29,36.23,36.24,18400.0,24.4457,24.4592,24.4187,24.4255,18400.0
2012-12-19 11:50:00,36.24,36.27,36.23,36.27,41000.0,24.4255,24.4457,24.4187,24.4457,41000.0
2012-12-19 12:00:00,36.27,36.3,36.21,36.26,26200.0,24.4457,24.4659,24.4052,24.4389,26200.0
2012-12-19 12:10:00,36.27,36.3,36.26,36.27,20200.0,24.4457,24.4659,24.4389,24.4457,20200.0
2012-12-19 12:20:00,36.27,36.3,36.24,36.27,15400.0,24.4457,24.4659,24.4255,24.4457,15400.0
2012-12-19 12:30:00,36.27,36.27,36.24,36.27,14200.0,24.4457,24.4457,24.4255,24.4457,14200.0
2012-12-19 12:40:00,36.27,36.34,36.27,36.29,34000.0,24.4457,24.4929,24.4457,24.4592,34000.0
2012-12-19 12:50:00,36.27,36.29,36.24,36.24,20800.0,24.4457,24.4592,24.4255,24.4255,20800.0
2012-12-19 13:00:00,36.25,36.27,36.24,36.27,8800.0,24.4322,24.4457,24.4255,24.4457,8800.0
2012-12-19 13:10:00,36.27,36.27,36.23,36.25,9000.0,24.4457,24.4457,24.4187,24.4322,9000.0
2012-12-19 13:20:00,36.24,36.27,36.23,36.25,24200.0,24.4255,24.4457,24.4187,24.4322,24200.0
2012-12-19 13:30:00,36.25,36.26,36.22,36.23,13600.0,24.4322,24.4389,24.412,24.4187,13600.0
2012-12-19 13:40:00,36.23,36.24,36.22,36.23,13600.0,24.4187,24.4255,24.412,24.4187,13600.0
2012-12-19 13:50:00,36.24,36.24,36.21,36.21,27800.0,24.4255,24.4255,24.4052,24.4052,27800.0
2012-12-19 14:00:00,36.22,36.24,36.19,36.23,20200.0,24.412,24.4255,24.3918,24.4187,20200.0
2012-12-19 14:10:00,36.23,36.23,36.16,36.2,22600.0,24.4187,24.4187,24.3715,24.3985,22600.0
2012-12-19 14:20:00,36.2,36.22,36.19,36.21,23200.0,24.3985,24.412,24.3918,24.4052,23200.0
2012-12-19 14:30:00,36.21,36.22,36.18,36.2,15800.0,24.4052,24.412,24.385,24.3985,15800.0
2012-12-19 14:40:00,36.2,36.21,36.16,36.17,28400.0,24.3985,24.4052,24.3715,24.3783,28400.0
2012-12-19 14:50:00,36.17,36.19,36.13,36.19,38200.0,24.3783,24.3918,24.3513,24.3918,38200.0
2012-12-19 15:00:00,36.19,36.19,36.17,36.18,24800.0,24.3918,24.3918,24.3783,24.385,24800.0
2012-12-19 15:10:00,36.18,36.2,36.16,36.16,27200.0,24.385,24.3985,24.3715,24.3715,27200.0
2012-12-19 15:20:00,36.17,36.22,36.17,36.21,28000.0,24.3783,24.412,24.3783,24.4052,28000.0
2012-12-19 15:30:00,36.21,36.22,36.17,36.18,44200.0,24.4052,24.412,24.3783,24.385,44200.0
2012-12-19 15:40:00,36.17,36.18,36.15,36.16,151600.0,24.3783,24.385,24.3648,24.3715,151600.0
2012-12-19 15:50:00,36.17,36.17,36.12,36.13,152400.0,24.3783,24.3783,24.3446,24.3513,152400.0
2012-12-20 09:30:00,36.0,36.17,35.87,36.07,105600.0,24.2637,24.3783,24.1761,24.3109,105600.0
2012-12-20 09:40:00,36.06,36.17,36.06,36.07,29000.0,24.3041,24.3783,24.3041,24.3109,29000.0
2012-12-20 09:50:00,36.05,36.12,36.05,36.09,119200.0,24.2974,24.3446,24.2974,24.3244,119200.0
2012-12-20 10:00:00,36.09,36.2,36.09,36.13,43000.0,24.3244,24.3985,24.3244,24.3513,43000.0
2012-12-20 10:10:00,36.13,36.19,36.13,36.15,157000.0,24.3513,24.3918,24.3513,24.3648,157000.0
2012-12-20 10:20:00,36.16,36.2,36.12,36.13,38200.0,24.3715,24.3985,24.3446,24.3513,38200.0
2012-12-20 10:30:00,36.11,36.13,36.09,36.1,35600.0,24.3378,24.3513,24.3244,24.3311,35600.0
2012-12-20 10:40:00,36.1,36.15,36.06,36.09,40200.0,24.3311,24.3648,24.3041,24.3244,40200.0
2012-12-20 10:50:00,36.08,36.09,36.04,36.05,33200.0,24.3176,24.3244,24.2907,24.2974,33200.0
2012-12-20 11:00:00,36.05,36.06,35.98,35.98,51800.0,24.2974,24.3041,24.2502,24.2502,51800.0
2012-12-20 11:10:00,35.98,36.0,35.96,35.99,44000.0,24.2502,24.2637,24.2367,24.257,44000.0
2012-12-20 11:20:00,35.99,36.01,35.95,35.99,35600.0,24.257,24.2704,24.23,24.257,35600.0
2012-12-20 11:30:00,35.96,35.99,35.96,35.97,25400.0,24.2367,24.257,24.2367,24.2435,25400.0
2012-12-20 11:40:00,35.97,36.01,35.96,35.96,22000.0,24.2435,24.2704,24.2367,24.2367,22000.0
2012-12-20 11:50:00,35.97,35.97,35.9,35.94,48600.0,24.2435,24.2435,24.1963,24.2233,48600.0
2012-12-20 12:00:00,35.95,36.01,35.94,36.01,14000.0,24.23,24.2704,24.2233,24.2704,14000.0
2012-12-20 12:10:00,36.02,36.04,36.02,36.03,12000.0,24.2772,24.2907,24.2772,24.2839,12000.0
2012-12-20 12:20:00,36.03,36.04,35.99,35.99,15600.0,24.2839,24.2907,24.257,24.257,15600.0
2012-12-20 12:30:00,35.99,36.05,35.99,36.02,29600.0,24.257,24.2974,24.257,24.2772,29600.0
2012-12-20 12:40:00,36.02,36.03,36.01,36.02,9200.0,24.2772,24.2839,24.2704,24.2772,9200.0
2012-12-20 12:50:00,36.02,36.03,35.98,36.01,32000.0,24.2772,24.2839,24.2502,24.2704,32000.0
2012-12-20 13:00:00,36.01,36.04,36.0,36.01,59000.0,24.2704,24.2907,24.2637,24.2704,59000.0
2012-12-20 13:10:00,36.01,36.02,35.97,35.98,49200.0,24.2704,24.2772,24.2435,24.2502,49200.0
2012-12-20 13:20:00,35.99,36.05,35.97,36.05,67800.0,24.257,24.2974,24.2435,24.2974,67800.0
2012-12-20 13:30:00,36.05,36.05,36.0,36.0,33600.0,24.2974,24.2974,24.2637,24.2637,33600.0
2012-12-20 13:40:00,36.0,36.02,35.99,36.01,64200.0,24.2637,24.2772,24.257,24.2704,64200.0
2012-12-20 13:50:00,36.01,36.06,35.99,36.03,40800.0,24.2704,24.3041,24.257,24.2839,40800.0
2012-12-20 14:00:00,36.02,36.04,36.02,36.03,25800.0,24.2772,24.2907,24.2772,24.2839,25800.0
2012-12-20 14:10:00,36.04,36.06,36.02,36.02,42000.0,24.2907,24.3041,24.2772,24.2772,42000.0
2012-12-20 14:20:00,36.02,36.05,36.02,36.05,24400.0,24.2772,24.2974,24.2772,24.2974,24400.0
2012-12-20 14:30:00,36.05,36.06,36.01,36.04,67600.0,24.2974,24.3041,24.2704,24.2907,67600.0
2012-12-20 14:40:00,36.03,36.05,36.02,36.03,31600.0,24.2839,24.2974,24.2772,24.2839,31600.0
2012-12-20 14:50:00,36.04,36.05,36.02,36.03,34000.0,24.2907,24.2974,24.2772,24.2839,34000.0
2012-12-20 15:00:00,36.04,36.06,36.02,36.02,25800.0,24.2907,24.3041,24.2772,24.2772,25800.0
2012-12-20 15:10:00,36.02,36.03,35.97,35.98,65400.0,24.2772,24.2839,24.2435,24.2502,65400.0
2012-12-20 15:20:00,35.97,35.99,35.97,35.98,44600.0,24.2435,24.257,24.2435,24.2502,44600.0
2012-12-20 15:30:00,35.98,36.02,35.97,36.01,128000.0,24.2502,24.2772,24.2435,24.2704,128000.0
2012-12-20 15:40:00,36.01,36.03,35.99,36.01,98600.0,24.2704,24.2839,24.257,24.2704,98600.0
2012-12-20 15:50:00,36.01,36.01,35.95,35.97,353800.0,24.2704,24.2704,24.23,24.2435,353800.0
2012-12-21 09:30:00,35.79,35.97,35.79,35.88,784600.0,24.1222,24.2435,24.1222,24.1828,784600.0
2012-12-21 09:40:00,35.9,35.98,35.86,35.93,49000.0,24.1963,24.2502,24.1693,24.2165,49000.0
2012-12-21 09:50:00,35.93,36.04,35.93,36.04,80400.0,24.2165,24.2907,24.2165,24.2907,80400.0
2012-12-21 10:00:00,36.05,36.06,35.98,36.0,42400.0,24.2974,24.3041,24.2502,24.2637,42400.0
2012-12-21 10:10:00,35.99,36.07,35.96,36.04,38600.0,24.257,24.3109,24.2367,24.2907,38600.0
2012-12-21 10:20:00,36.04,36.06,35.98,36.04,55400.0,24.2907,24.3041,24.2502,24.2907,55400.0
2012-12-21 10:30:00,36.05,36.07,35.98,35.99,25800.0,24.2974,24.3109,24.2502,24.257,25800.0
2012-12-21 10:40:00,35.99,35.99,35.92,35.92,43400.0,24.257,24.257,24.2098,24.2098,43400.0
2012-12-21 10:50:00,35.94,35.97,35.92,35.95,22600.0,24.2233,24.2435,24.2098,24.23,22600.0
2012-12-21 11:00:00,35.95,35.98,35.91,35.95,40400.0,24.23,24.2502,24.203,24.23,40400.0
2012-12-21 11:10:00,35.94,35.96,35.91,35.91,17000.0,24.2233,24.2367,24.203,24.203,17000.0
2012-12-21 11:20:00,35.91,35.97,35.91,35.94,22000.0,24.203,24.2435,24.203,24.2233,22000.0
2012-12-21 11:30:00,35.95,35.97,35.85,35.91,42800.0,24.23,24.2435,24.1626,24.203,42800.0
2012-12-21 11:40:00,35.92,35.94,35.88,35.91,34600.0,24.2098,24.2233,24.1828,24.203,34600.0
2012-12-21 11:50:00,35.9,35.93,35.9,35.93,21400.0,24.1963,24.2165,24.1963,24.2165,21400.0
2012-12-21 12:00:00,35.93,35.94,35.87,35.91,39200.0,24.2165,24.2233,24.1761,24.203,39200.0
2012-12-21 12:10:00,35.9,35.93,35.88,35.93,22800.0,24.1963,24.2165,24.1828,24.2165,22800.0
2012-12-21 12:20:00,35.93,35.95,35.89,35.95,127400.0,24.2165,24.23,24.1896,24.23,127400.0
2012-12-21 12:30:00,35.95,36.0,35.93,35.99,79600.0,24.23,24.2637,24.2165,24.257,79600.0
2012-12-21 12:40:00,35.99,36.05,35.99,36.03,38400.0,24.257,24.2974,24.257,24.2839,38400.0
2012-12-21 12:50:00,36.03,36.09,36.02,36.09,23000.0,24.2839,24.3244,24.2772,24.3244,23000.0
2012-12-21 13:00:00,36.1,36.12,36.07,36.07,25000.0,24.3311,24.3446,24.3109,24.3109,25000.0
2012-12-21 13:10:00,36.06,36.08,36.0,36.01,34600.0,24.3041,24.3176,24.2637,24.2704,34600.0
2012-12-21 13:20:00,36.01,36.03,36.01,36.02,18400.0,24.2704,24.2839,24.2704,24.2772,18400.0
2012-12-21 13:30:00,36.03,36.08,36.02,36.06,37200.0,24.2839,24.3176,24.2772,24.3041,37200.0
2012-12-21 13:40:00,36.06,36.11,36.05,36.1,38600.0,24.3041,24.3378,24.2974,24.3311,38600.0
2012-12-21 13:50:00,36.1,36.15,36.09,36.14,31800.0,24.3311,24.3648,24.3244,24.3581,31800.0
2012-12-21 14:00:00,36.14,36.23,36.13,36.19,51400.0,24.3581,24.4187,24.3513,24.3918,51400.0
2012-12-21 14:10:00,36.2,36.23,36.2,36.21,23000.0,24.3985,24.4187,24.3985,24.4052,23000.0
2012-12-21 14:20:00,36.21,36.21,36.15,36.18,50800.0,24.4052,24.4052,24.3648,24.385,50800.0
2012-12-21 14:30:00,36.17,36.22,36.15,36.17,55600.0,24.3783,24.412,24.3648,24.3783,55600.0
2012-12-21 14:40:00,36.16,36.16,36.09,36.1,53800.0,24.3715,24.3715,24.3244,24.3311,53800.0
2012-12-21 14:50:00,36.1,36.15,36.1,36.13,27400.0,24.3311,24.3648,24.3311,24.3513,27400.0
2012-12-21 15:00:00,36.13,36.14,36.12,36.12,45000.0,24.3513,24.3581,24.3446,24.3446,45000.0
2012-12-21 15:10:00,36.12,36.14,36.09,36.13,63800.0,24.3446,24.3581,24.3244,24.3513,63800.0
2012-12-21 15:20:00,36.14,36.14,36.08,36.1,63200.0,24.3581,24.3581,24.3176,24.3311,63200.0
2012-12-21 15:30:00,36.11,36.2,36.1,36.18,59200.0,24.3378,24.3985,24.3311,24.385,59200.0
2012-12-21 15:40:00,36.19,36.19,36.07,36.08,69800.0,24.3918,24.3918,24.3109,24.3176,69800.0
2012-12-21 15:50:00,36.07,36.09,35.98,35.99,342000.0,24.3109,24.3244,24.2502,24.257,342000.0
2012-12-24 09:30:00,35.92,35.98,35.77,35.82,37400.0,24.2098,24.2502,24.1087,24.1424,37400.0
2012-12-24 09:40:00,35.82,35.85,35.7,35.74,21000.0,24.1424,24.1626,24.0615,24.0885,21000.0
2012-12-24 09:50:00,35.74,35.77,35.67,35.7,13000.0,24.0885,24.1087,24.0413,24.0615,13000.0
2012-12-24 10:00:00,35.69,35.74,35.69,35.72,30200.0,24.0548,24.0885,24.0548,24.075,30200.0
2012-12-24 10:10:00,35.72,35.76,35.66,35.68,41400.0,24.075,24.1019,24.0345,24.048,41400.0
2012-12-24 10:20:00,35.69,35.72,35.69,35.72,12200.0,24.0548,24.075,24.0548,24.075,12200.0
2012-12-24 10:30:00,35.73,35.91,35.73,35.91,32000.0,24.0817,24.203,24.0817,24.203,32000.0
2012-12-24 10:40:00,35.91,35.97,35.87,35.87,21000.0,24.203,24.2435,24.1761,24.1761,21000.0
2012-12-24 10:50:00,35.87,35.9,35.82,35.82,9400.0,24.1761,24.1963,24.1424,24.1424,9400.0
2012-12-24 11:00:00,35.82,35.82,35.74,35.74,27400.0,24.1424,24.1424,24.0885,24.0885,27400.0
2012-12-24 11:10:00,35.74,35.76,35.7,35.73,24000.0,24.0885,24.1019,24.0615,24.0817,24000.0
2012-12-24 11:20:00,35.73,35.74,35.68,35.7,16000.0,24.0817,24.0885,24.048,24.0615,16000.0
2012-12-24 11:30:00,35.7,35.74,35.69,35.74,20600.0,24.0615,24.0885,24.0548,24.0885,20600.0
2012-12-24 11:40:00,35.74,35.76,35.72,35.74,23600.0,24.0885,24.1019,24.075,24.0885,23600.0
2012-12-24 11:50:00,35.73,35.79,35.73,35.77,23800.0,24.0817,24.1222,24.0817,24.1087,23800.0
2012-12-24 12:00:00,35.77,35.79,35.76,35.78,10600.0,24.1087,24.1222,24.1019,24.1154,10600.0
2012-12-24 12:10:00,35.78,35.8,35.76,35.76,22400.0,24.1154,24.1289,24.1019,24.1019,22400.0
2012-12-24 12:20:00,35.75,35.77,35.74,35.75,14800.0,24.0952,24.1087,24.0885,24.0952,14800.0
2012-12-24 12:30:00,35.76,35.78,35.74,35.77,14400.0,24.1019,24.1154,24.0885,24.1087,14400.0
2012-12-24 12:40:00,35.79,35.79,35.76,35.77,23600.0,24.1222,24.1222,24.1019,24.1087,23600.0
2012-12-24 12:50:00,35.77,35.87,35.77,35.85,58800.0,24.1087,24.1761,24.1087,24.1626,58800.0
2012-12-26 09:30:00,35.8,35.91,35.65,35.69,55800.0,24.3328,24.4076,24.2309,24.2581,55800.0
2012-12-26 09:40:00,35.68,35.74,35.65,35.73,27800.0,24.2513,24.2921,24.2309,24.2853,27800.0
2012-12-26 09:50:00,35.73,35.76,35.68,35.73,24400.0,24.2853,24.3057,24.2513,24.2853,24400.0
2012-12-26 10:00:00,35.74,35.88,35.71,35.88,60000.0,24.2921,24.3872,24.2717,24.3872,60000.0
2012-12-26 10:10:00,35.88,35.89,35.79,35.85,35200.0,24.3872,24.394,24.326,24.3668,35200.0
2012-12-26 10:20:00,35.85,35.86,35.79,35.81,32400.0,24.3668,24.3736,24.326,24.3396,32400.0
2012-12-26 10:30:00,35.81,35.82,35.75,35.77,31400.0,24.3396,24.3464,24.2989,24.3125,31400.0
2012-12-26 10:40:00,35.74,35.77,35.73,35.77,17000.0,24.2921,24.3125,24.2853,24.3125,17000.0
2012-12-26 10:50:00,35.77,35.8,35.77,35.78,22600.0,24.3125,24.3328,24.3125,24.3192,22600.0
2012-12-26 11:00:00,35.77,35.77,35.71,35.74,33200.0,24.3125,24.3125,24.2717,24.2921,33200.0
2012-12-26 11:10:00,35.73,35.75,35.71,35.75,19600.0,24.2853,24.2989,24.2717,24.2989,19600.0
2012-12-26 11:20:00,35.76,35.76,35.67,35.67,31200.0,24.3057,24.3057,24.2445,24.2445,31200.0
2012-12-26 11:30:00,35.66,35.66,35.58,35.59,26600.0,24.2377,24.2377,24.1833,24.1901,26600.0
2012-12-26 11:40:00,35.6,35.61,35.57,35.6,12600.0,24.1969,24.2037,24.1765,24.1969,12600.0
2012-12-26 11:50:00,35.59,35.63,35.58,35.61,21800.0,24.1901,24.2173,24.1833,24.2037,21800.0
2012-12-26 12:00:00,35.61,35.63,35.6,35.62,20200.0,24.2037,24.2173,24.1969,24.2105,20200.0
2012-12-26 12:10:00,35.6,35.63,35.59,35.59,14000.0,24.1969,24.2173,24.1901,24.1901,14000.0
2012-12-26 12:20:00,35.58,35.6,35.57,35.58,21000.0,24.1833,24.1969,24.1765,24.1833,21000.0
2012-12-26 12:30:00,35.58,35.6,35.57,35.57,18600.0,24.1833,24.1969,24.1765,24.1765,18600.0
2012-12-26 12:40:00,35.57,35.62,35.56,35.62,20000.0,24.1765,24.2105,24.1697,24.2105,20000.0
2012-12-26 12:50:00,35.62,35.67,35.59,35.66,29200.0,24.2105,24.2445,24.1901,24.2377,29200.0
2012-12-26 13:00:00,35.65,35.68,35.65,35.66,18600.0,24.2309,24.2513,24.2309,24.2377,18600.0
2012-12-26 13:10:00,35.67,35.68,35.63,35.68,18600.0,24.2445,24.2513,24.2173,24.2513,18600.0
2012-12-26 13:20:00,35.67,35.7,35.66,35.7,15200.0,24.2445,24.2649,24.2377,24.2649,15200.0
2012-12-26 13:30:00,35.7,35.7,35.67,35.67,20800.0,24.2649,24.2649,24.2445,24.2445,20800.0
2012-12-26 13:40:00,35.67,35.68,35.66,35.68,26600.0,24.2445,24.2513,24.2377,24.2513,26600.0
2012-12-26 13:50:00,35.66,35.66,35.58,35.58,17600.0,24.2377,24.2377,24.1833,24.1833,17600.0
2012-12-26 14:00:00,35.58,35.6,35.57,35.58,15200.0,24.1833,24.1969,24.1765,24.1833,15200.0
2012-12-26 14:10:00,35.58,35.59,35.56,35.57,40600.0,24.1833,24.1901,24.1697,24.1765,40600.0
2012-12-26 14:20:00,35.56,35.56,35.52,35.54,17600.0,24.1697,24.1697,24.1425,24.1561,17600.0
2012-12-26 14:30:00,35.54,35.56,35.53,35.54,21200.0,24.1561,24.1697,24.1493,24.1561,21200.0
2012-12-26 14:40:00,35.54,35.54,35.52,35.54,20800.0,24.1561,24.1561,24.1425,24.1561,20800.0
2012-12-26 14:50:00,35.54,35.59,35.54,35.59,38800.0,24.1561,24.1901,24.1561,24.1901,38800.0
2012-12-26 15:00:00,35.59,35.6,35.58,35.6,23000.0,24.1901,24.1969,24.1833,24.1969,23000.0
2012-12-26 15:10:00,35.59,35.6,35.57,35.58,24400.0,24.1901,24.1969,24.1765,24.1833,24400.0
2012-12-26 15:20:00,35.58,35.6,35.57,35.6,28800.0,24.1833,24.1969,24.1765,24.1969,28800.0
2012-12-26 15:30:00,35.6,35.62,35.56,35.56,57600.0,24.1969,24.2105,24.1697,24.1697,57600.0
2012-12-26 15:40:00,35.56,35.56,35.47,35.49,80800.0,24.1697,24.1697,24.1085,24.1221,80800.0
2012-12-26 15:50:00,35.49,35.52,35.48,35.51,109800.0,24.1221,24.1425,24.1153,24.1357,109800.0
2012-12-27 09:30:00,35.46,35.55,35.18,35.54,41400.0,24.1017,24.1629,23.9114,24.1561,41400.0
2012-12-27 09:40:00,35.52,35.62,35.48,35.49,17800.0,24.1425,24.2105,24.1153,24.1221,17800.0
2012-12-27 09:50:00,35.46,35.54,35.46,35.51,23400.0,24.1017,24.1561,24.1017,24.1357,23400.0
2012-12-27 10:00:00,35.5,35.51,35.42,35.42,13600.0,24.1289,24.1357,24.0746,24.0746,13600.0
2012-12-27 10:10:00,35.41,35.41,35.26,35.26,13000.0,24.0678,24.0678,23.9658,23.9658,13000.0
2012-12-27 10:20:00,35.24,35.27,35.17,35.25,33000.0,23.9522,23.9726,23.9046,23.959,33000.0
2012-12-27 10:30:00,35.27,35.29,35.21,35.23,40800.0,23.9726,23.9862,23.9318,23.9454,40800.0
2012-12-27 10:40:00,35.22,35.22,35.1,35.15,52800.0,23.9386,23.9386,23.8571,23.891,52800.0
2012-12-27 10:50:00,35.14,35.18,35.1,35.14,27800.0,23.8842,23.9114,23.8571,23.8842,27800.0
2012-12-27 11:00:00,35.15,35.23,35.1,35.12,29800.0,23.891,23.9454,23.8571,23.8707,29800.0
2012-12-27 11:10:00,35.1,35.11,35.07,35.1,16800.0,23.8571,23.8639,23.8367,23.8571,16800.0
2012-12-27 11:20:00,35.1,35.19,35.1,35.16,17800.0,23.8571,23.9182,23.8571,23.8978,17800.0
2012-12-27 11:30:00,35.17,35.22,35.14,35.22,71400.0,23.9046,23.9386,23.8842,23.9386,71400.0
2012-12-27 11:40:00,35.2,35.27,35.2,35.24,20800.0,23.925,23.9726,23.925,23.9522,20800.0
2012-12-27 11:50:00,35.24,35.24,35.15,35.16,10200.0,23.9522,23.9522,23.891,23.8978,10200.0
2012-12-27 12:00:00,35.16,35.17,35.01,35.02,41800.0,23.8978,23.9046,23.7959,23.8027,41800.0
2012-12-27 12:10:00,35.03,35.08,35.03,35.05,20800.0,23.8095,23.8435,23.8095,23.8231,20800.0
2012-12-27 12:20:00,35.05,35.05,35.01,35.03,16800.0,23.8231,23.8231,23.7959,23.8095,16800.0
2012-12-27 12:30:00,35.03,35.03,34.93,34.99,35600.0,23.8095,23.8095,23.7415,23.7823,35600.0
2012-12-27 12:40:00,34.99,34.99,34.94,34.97,14000.0,23.7823,23.7823,23.7483,23.7687,14000.0
2012-12-27 12:50:00,34.97,35.05,34.96,35.05,22000.0,23.7687,23.8231,23.7619,23.8231,22000.0
2012-12-27 13:00:00,35.06,35.1,35.05,35.09,30200.0,23.8299,23.8571,23.8231,23.8503,30200.0
2012-12-27 13:10:00,35.07,35.13,35.04,35.1,11600.0,23.8367,23.8775,23.8163,23.8571,11600.0
2012-12-27 13:20:00,35.1,35.1,34.99,35.02,24000.0,23.8571,23.8571,23.7823,23.8027,24000.0
2012-12-27 13:30:00,35.04,35.06,35.02,35.02,28200.0,23.8163,23.8299,23.8027,23.8027,28200.0
2012-12-27 13:40:00,35.02,35.07,35.02,35.04,15800.0,23.8027,23.8367,23.8027,23.8163,15800.0
2012-12-27 13:50:00,35.04,35.07,35.04,35.05,13800.0,23.8163,23.8367,23.8163,23.8231,13800.0
2012-12-27 14:00:00,35.05,35.08,35.0,35.02,19200.0,23.8231,23.8435,23.7891,23.8027,19200.0
2012-12-27 14:10:00,35.01,35.04,35.01,35.04,19600.0,23.7959,23.8163,23.7959,23.8163,19600.0
2012-12-27 14:20:00,35.06,35.06,35.03,35.03,21800.0,23.8299,23.8299,23.8095,23.8095,21800.0
2012-12-27 14:30:00,35.05,35.07,35.03,35.05,24800.0,23.8231,23.8367,23.8095,23.8231,24800.0
2012-12-27 14:40:00,35.06,35.3,35.06,35.23,56000.0,23.8299,23.993,23.8299,23.9454,56000.0
2012-12-27 14:50:00,35.21,35.24,35.17,35.22,26800.0,23.9318,23.9522,23.9046,23.9386,26800.0
2012-12-27 15:00:00,35.23,35.29,35.2,35.25,32400.0,23.9454,23.9862,23.925,23.959,32400.0
2012-12-27 15:10:00,35.24,35.27,35.19,35.25,57000.0,23.9522,23.9726,23.9182,23.959,57000.0
2012-12-27 15:20:00,35.26,35.37,35.26,35.3,40400.0,23.9658,24.0406,23.9658,23.993,40400.0
2012-12-27 15:30:00,35.29,35.4,35.29,35.38,67600.0,23.9862,24.061,23.9862,24.0474,67600.0
2012-12-27 15:40:00,35.38,35.47,35.37,35.38,75800.0,24.0474,24.1085,24.0406,24.0474,75800.0
2012-12-27 15:50:00,35.38,35.45,35.35,35.37,178200.0,24.0474,24.095,24.027,24.0406,178200.0
2012-12-28 09:30:00,35.24,35.29,35.15,35.17,32200.0,23.9522,23.9862,23.891,23.9046,32200.0
2012-12-28 09:40:00,35.16,35.16,35.04,35.13,19800.0,23.8978,23.8978,23.8163,23.8775,19800.0
2012-12-28 09:50:00,35.11,35.19,35.07,35.17,22000.0,23.8639,23.9182,23.8367,23.9046,22000.0
2012-12-28 10:00:00,35.14,35.21,35.09,35.13,26000.0,23.8842,23.9318,23.8503,23.8775,26000.0
2012-12-28 10:10:00,35.14,35.24,35.05,35.23,21800.0,23.8842,23.9522,23.8231,23.9454,21800.0
2012-12-28 10:20:00,35.24,35.24,35.13,35.13,11400.0,23.9522,23.9522,23.8775,23.8775,11400.0
2012-12-28 10:30:00,35.13,35.31,35.13,35.26,74600.0,23.8775,23.9998,23.8775,23.9658,74600.0
2012-12-28 10:40:00,35.26,35.48,35.25,35.44,44200.0,23.9658,24.1153,23.959,24.0882,44200.0
2012-12-28 10:50:00,35.45,35.45,35.34,35.34,20000.0,24.095,24.095,24.0202,24.0202,20000.0
2012-12-28 11:00:00,35.35,35.39,35.3,35.31,153000.0,24.027,24.0542,23.993,23.9998,153000.0
2012-12-28 11:10:00,35.31,35.38,35.29,35.38,12600.0,23.9998,24.0474,23.9862,24.0474,12600.0
2012-12-28 11:20:00,35.39,35.39,35.27,35.35,16200.0,24.0542,24.0542,23.9726,24.027,16200.0
2012-12-28 11:30:00,35.36,35.36,35.29,35.33,7200.0,24.0338,24.0338,23.9862,24.0134,7200.0
2012-12-28 11:40:00,35.32,35.38,35.32,35.35,10200.0,24.0066,24.0474,24.0066,24.027,10200.0
2012-12-28 11:50:00,35.35,35.38,35.33,35.37,12800.0,24.027,24.0474,24.0134,24.0406,12800.0
2012-12-28 12:00:00,35.38,35.38,35.35,35.37,15800.0,24.0474,24.0474,24.027,24.0406,15800.0
2012-12-28 12:10:00,35.37,35.43,35.36,35.42,20200.0,24.0406,24.0814,24.0338,24.0746,20200.0
2012-12-28 12:20:00,35.44,35.44,35.35,35.37,15800.0,24.0882,24.0882,24.027,24.0406,15800.0
2012-12-28 12:30:00,35.34,35.41,35.34,35.38,45000.0,24.0202,24.0678,24.0202,24.0474,45000.0
2012-12-28 12:40:00,35.37,35.38,35.33,35.38,26400.0,24.0406,24.0474,24.0134,24.0474,26400.0
2012-12-28 12:50:00,35.37,35.37,35.26,35.27,12400.0,24.0406,24.0406,23.9658,23.9726,12400.0
2012-12-28 13:00:00,35.27,35.33,35.26,35.3,32000.0,23.9726,24.0134,23.9658,23.993,32000.0
2012-12-28 13:10:00,35.31,35.32,35.24,35.24,26800.0,23.9998,24.0066,23.9522,23.9522,26800.0
2012-12-28 13:20:00,35.24,35.24,35.19,35.19,15600.0,23.9522,23.9522,23.9182,23.9182,15600.0
2012-12-28 13:30:00,35.19,35.22,35.19,35.21,14200.0,23.9182,23.9386,23.9182,23.9318,14200.0
2012-12-28 13:40:00,35.21,35.25,35.21,35.23,24200.0,23.9318,23.959,23.9318,23.9454,24200.0
2012-12-28 13:50:00,35.22,35.23,35.15,35.18,13400.0,23.9386,23.9454,23.891,23.9114,13400.0
2012-12-28 14:00:00,35.18,35.2,35.16,35.2,17800.0,23.9114,23.925,23.8978,23.925,17800.0
2012-12-28 14:10:00,35.21,35.21,35.16,35.19,23400.0,23.9318,23.9318,23.8978,23.9182,23400.0
2012-12-28 14:20:00,35.19,35.2,35.17,35.2,44800.0,23.9182,23.925,23.9046,23.925,44800.0
2012-12-28 14:30:00,35.2,35.22,35.19,35.22,25400.0,23.925,23.9386,23.9182,23.9386,25400.0
2012-12-28 14:40:00,35.21,35.26,35.21,35.26,24200.0,23.9318,23.9658,23.9318,23.9658,24200.0
2012-12-28 14:50:00,35.25,35.27,35.22,35.27,40800.0,23.959,23.9726,23.9386,23.9726,40800.0
2012-12-28 15:00:00,35.27,35.29,35.25,35.27,43800.0,23.9726,23.9862,23.959,23.9726,43800.0
2012-12-28 15:10:00,35.27,35.33,35.24,35.32,51200.0,23.9726,24.0134,23.9522,24.0066,51200.0
2012-12-28 15:20:00,35.32,35.35,35.27,35.34,71000.0,24.0066,24.027,23.9726,24.0202,71000.0
2012-12-28 15:30:00,35.34,35.35,35.17,35.22,118200.0,24.0202,24.027,23.9046,23.9386,118200.0
2012-12-28 15:40:00,35.21,35.26,35.07,35.14,252200.0,23.9318,23.9658,23.8367,23.8842,252200.0
2012-12-28 15:50:00,35.14,35.2,35.09,35.09,202000.0,23.8842,23.925,23.8503,23.8503,202000.0
2012-12-31 09:30:00,34.99,35.12,34.88,34.96,46000.0,23.7823,23.8707,23.7075,23.7619,46000.0
2012-12-31 09:40:00,34.95,34.95,34.85,34.89,45200.0,23.7551,23.7551,23.6871,23.7143,45200.0
2012-12-31 09:50:00,34.89,35.03,34.87,35.01,55000.0,23.7143,23.8095,23.7007,23.7959,55000.0
2012-12-31 10:00:00,34.98,35.04,34.87,34.93,82600.0,23.7755,23.8163,23.7007,23.7415,82600.0
2012-12-31 10:10:00,34.94,34.94,34.88,34.9,23000.0,23.7483,23.7483,23.7075,23.7211,23000.0
2012-12-31 10:20:00,34.91,35.1,34.87,35.03,84800.0,23.7279,23.8571,23.7007,23.8095,84800.0
2012-12-31 10:30:00,35.05,35.13,35.04,35.05,33000.0,23.8231,23.8775,23.8163,23.8231,33000.0
2012-12-31 10:40:00,35.06,35.1,35.02,35.04,50400.0,23.8299,23.8571,23.8027,23.8163,50400.0
2012-12-31 10:50:00,35.05,35.12,35.02,35.02,26600.0,23.8231,23.8707,23.8027,23.8027,26600.0
2012-12-31 11:00:00,35.04,35.18,35.01,35.08,53200.0,23.8163,23.9114,23.7959,23.8435,53200.0
2012-12-31 11:10:00,35.1,35.1,35.02,35.02,15600.0,23.8571,23.8571,23.8027,23.8027,15600.0
2012-12-31 11:20:00,35.04,35.06,34.98,34.98,15600.0,23.8163,23.8299,23.7755,23.7755,15600.0
2012-12-31 11:30:00,34.99,35.1,34.99,35.08,61000.0,23.7823,23.8571,23.7823,23.8435,61000.0
2012-12-31 11:40:00,35.06,35.1,35.05,35.06,26800.0,23.8299,23.8571,23.8231,23.8299,26800.0
2012-12-31 11:50:00,35.05,35.07,35.01,35.02,41600.0,23.8231,23.8367,23.7959,23.8027,41600.0
2012-12-31 12:00:00,35.04,35.06,35.02,35.06,21000.0,23.8163,23.8299,23.8027,23.8299,21000.0
2012-12-31 12:10:00,35.05,35.07,35.02,35.02,19200.0,23.8231,23.8367,23.8027,23.8027,19200.0
2012-12-31 12:20:00,35.02,35.07,35.01,35.05,22400.0,23.8027,23.8367,23.7959,23.8231,22400.0
2012-12-31 12:30:00,35.06,35.13,35.05,35.13,21600.0,23.8299,23.8775,23.8231,23.8775,21600.0
2012-12-31 12:40:00,35.13,35.31,35.13,35.3,51200.0,23.8775,23.9998,23.8775,23.993,51200.0
2012-12-31 12:50:00,35.26,35.26,35.05,35.1,23800.0,23.9658,23.9658,23.8231,23.8571,23800.0
2012-12-31 13:00:00,35.1,35.15,35.01,35.02,58000.0,23.8571,23.891,23.7959,23.8027,58000.0
2012-12-31 13:10:00,35.04,35.19,35.02,35.06,68200.0,23.8163,23.9182,23.8027,23.8299,68200.0
2012-12-31 13:20:00,35.04,35.16,35.04,35.07,28400.0,23.8163,23.8978,23.8163,23.8367,28400.0
2012-12-31 13:30:00,35.09,35.1,35.05,35.08,38600.0,23.8503,23.8571,23.8231,23.8435,38600.0
2012-12-31 13:40:00,35.08,35.27,35.06,35.09,90600.0,23.8435,23.9726,23.8299,23.8503,90600.0
2012-12-31 13:50:00,35.06,35.18,35.06,35.13,24800.0,23.8299,23.9114,23.8299,23.8775,24800.0
2012-12-31 14:00:00,35.13,35.13,35.04,35.1,37200.0,23.8775,23.8775,23.8163,23.8571,37200.0
2012-12-31 14:10:00,35.1,35.17,35.06,35.15,33000.0,23.8571,23.9046,23.8299,23.891,33000.0
2012-12-31 14:20:00,35.15,35.19,35.13,35.17,24200.0,23.891,23.9182,23.8775,23.9046,24200.0
2012-12-31 14:30:00,35.17,35.2,35.09,35.12,33200.0,23.9046,23.925,23.8503,23.8707,33200.0
2012-12-31 14:40:00,35.12,35.21,35.11,35.19,33800.0,23.8707,23.9318,23.8639,23.9182,33800.0
2012-12-31 14:50:00,35.19,35.27,35.15,35.25,29200.0,23.9182,23.9726,23.891,23.959,29200.0
2012-12-31 15:00:00,35.24,35.31,35.23,35.27,46800.0,23.9522,23.9998,23.9454,23.9726,46800.0
2012-12-31 15:10:00,35.27,35.27,35.13,35.16,53800.0,23.9726,23.9726,23.8775,23.8978,53800.0
2012-12-31 15:20:00,35.16,35.25,35.15,35.19,80800.0,23.8978,23.959,23.891,23.9182,80800.0
2012-12-31 15:30:00,35.19,35.27,35.19,35.26,76000.0,23.9182,23.9726,23.9182,23.9658,76000.0
2012-12-31 15:40:00,35.26,35.41,35.21,35.41,106000.0,23.9658,24.0678,23.9318,24.0678,106000.0
2012-12-31 15:50:00,35.4,35.5,35.37,35.47,258400.0,24.061,24.1289,24.0406,24.1085,258400.0
2013-01-02 09:30:00,35.99,36.16,35.96,36.13,62800.0,24.462,24.5775,24.4416,24.5571,62800.0
2013-01-02 09:40:00,36.13,36.16,36.0,36.08,44000.0,24.5571,24.5775,24.4688,24.5232,44000.0
2013-01-02 09:50:00,36.07,36.1,35.96,36.0,87000.0,24.5164,24.5367,24.4416,24.4688,87000.0
2013-01-02 10:00:00,36.01,36.13,36.01,36.09,59600.0,24.4756,24.5571,24.4756,24.53,59600.0
2013-01-02 10:10:00,36.09,36.18,36.07,36.13,41600.0,24.53,24.5911,24.5164,24.5571,41600.0
2013-01-02 10:20:00,36.12,36.18,35.96,35.98,53400.0,24.5503,24.5911,24.4416,24.4552,53400.0
2013-01-02 10:30:00,35.99,36.0,35.91,35.91,28000.0,24.462,24.4688,24.4076,24.4076,28000.0
2013-01-02 10:40:00,35.93,35.95,35.9,35.9,35400.0,24.4212,24.4348,24.4008,24.4008,35400.0
2013-01-02 10:50:00,35.9,35.96,35.86,35.93,49200.0,24.4008,24.4416,24.3736,24.4212,49200.0
2013-01-02 11:00:00,35.95,35.99,35.92,35.92,24200.0,24.4348,24.462,24.4144,24.4144,24200.0
2013-01-02 11:10:00,35.93,36.03,35.93,35.99,53400.0,24.4212,24.4892,24.4212,24.462,53400.0
2013-01-02 11:20:00,35.99,36.03,35.96,35.98,31200.0,24.462,24.4892,24.4416,24.4552,31200.0
2013-01-02 11:30:00,35.97,36.04,35.97,36.01,51800.0,24.4484,24.496,24.4484,24.4756,51800.0
2013-01-02 11:40:00,36.02,36.08,36.02,36.03,46200.0,24.4824,24.5232,24.4824,24.4892,46200.0
2013-01-02 11:50:00,36.04,36.1,35.99,36.08,62000.0,24.496,24.5367,24.462,24.5232,62000.0
2013-01-02 12:00:00,36.09,36.12,36.07,36.08,42000.0,24.53,24.5503,24.5164,24.5232,42000.0
2013-01-02 12:10:00,36.08,36.09,36.04,36.05,30200.0,24.5232,24.53,24.496,24.5028,30200.0
2013-01-02 12:20:00,36.05,36.06,35.99,36.01,22800.0,24.5028,24.5096,24.462,24.4756,22800.0
2013-01-02 12:30:00,36.02,36.02,35.93,35.98,28000.0,24.4824,24.4824,24.4212,24.4552,28000.0
2013-01-02 12:40:00,35.97,35.99,35.92,35.92,15800.0,24.4484,24.462,24.4144,24.4144,15800.0
2013-01-02 12:50:00,35.94,35.96,35.92,35.93,17000.0,24.428,24.4416,24.4144,24.4212,17000.0
2013-01-02 13:00:00,35.93,35.98,35.91,35.97,22400.0,24.4212,24.4552,24.4076,24.4484,22400.0
2013-01-02 13:10:00,35.98,35.98,35.94,35.95,18000.0,24.4552,24.4552,24.428,24.4348,18000.0
2013-01-02 13:20:00,35.95,35.95,35.88,35.92,55800.0,24.4348,24.4348,24.3872,24.4144,55800.0
2013-01-02 13:30:00,35.93,35.93,35.87,35.9,39400.0,24.4212,24.4212,24.3804,24.4008,39400.0
2013-01-02 13:40:00,35.92,35.94,35.88,35.91,25600.0,24.4144,24.428,24.3872,24.4076,25600.0
2013-01-02 13:50:00,35.91,35.93,35.88,35.88,35200.0,24.4076,24.4212,24.3872,24.3872,35200.0
2013-01-02 14:00:00,35.89,35.92,35.87,35.88,60600.0,24.394,24.4144,24.3804,24.3872,60600.0
2013-01-02 14:10:00,35.89,35.91,35.81,35.85,104400.0,24.394,24.4076,24.3396,24.3668,104400.0
2013-01-02 14:20:00,35.85,35.85,35.83,35.84,36000.0,24.3668,24.3668,24.3532,24.36,36000.0
2013-01-02 14:30:00,35.85,35.85,35.8,35.83,40400.0,24.3668,24.3668,24.3328,24.3532,40400.0
2013-01-02 14:40:00,35.81,35.86,35.8,35.85,39200.0,24.3396,24.3736,24.3328,24.3668,39200.0
2013-01-02 14:50:00,35.85,35.85,35.83,35.85,33800.0,24.3668,24.3668,24.3532,24.3668,33800.0
2013-01-02 15:00:00,35.85,35.88,35.85,35.86,66800.0,24.3668,24.3872,24.3668,24.3736,66800.0
2013-01-02 15:10:00,35.86,35.88,35.82,35.88,59600.0,24.3736,24.3872,24.3464,24.3872,59600.0
2013-01-02 15:20:00,35.88,35.89,35.83,35.87,95600.0,24.3872,24.394,24.3532,24.3804,95600.0
2013-01-02 15:30:00,35.87,35.91,35.86,35.91,112000.0,24.3804,24.4076,24.3736,24.4076,112000.0
2013-01-02 15:40:00,35.91,36.0,35.91,35.95,118600.0,24.4076,24.4688,24.4076,24.4348,118600.0
2013-01-02 15:50:00,35.94,36.09,35.93,36.09,250200.0,24.428,24.53,24.4212,24.53,250200.0
2013-01-03 09:30:00,36.1,36.31,36.06,36.31,36600.0,24.5367,24.6795,24.5096,24.6795,36600.0
2013-01-03 09:40:00,36.29,36.29,36.06,36.08,17800.0,24.6659,24.6659,24.5096,24.5232,17800.0
2013-01-03 09:50:00,36.05,36.13,35.99,36.01,17200.0,24.5028,24.5571,24.462,24.4756,17200.0
2013-01-03 10:00:00,36.04,36.07,36.01,36.04,23800.0,24.496,24.5164,24.4756,24.496,23800.0
2013-01-03 10:10:00,36.02,36.09,36.01,36.05,17000.0,24.4824,24.53,24.4756,24.5028,17000.0
2013-01-03 10:20:00,36.07,36.07,36.01,36.06,15200.0,24.5164,24.5164,24.4756,24.5096,15200.0
2013-01-03 10:30:00,36.07,36.1,36.06,36.09,18800.0,24.5164,24.5367,24.5096,24.53,18800.0
2013-01-03 10:40:00,36.1,36.12,36.04,36.05,15400.0,24.5367,24.5503,24.496,24.5028,15400.0
2013-01-03 10:50:00,36.07,36.1,36.02,36.08,38600.0,24.5164,24.5367,24.4824,24.5232,38600.0
2013-01-03 11:00:00,36.08,36.1,36.06,36.08,29600.0,24.5232,24.5367,24.5096,24.5232,29600.0
2013-01-03 11:10:00,36.08,36.12,36.04,36.1,35400.0,24.5232,24.5503,24.496,24.5367,35400.0
2013-01-03 11:20:00,36.1,36.13,36.09,36.13,22200.0,24.5367,24.5571,24.53,24.5571,22200.0
2013-01-03 11:30:00,36.13,36.18,36.11,36.14,12000.0,24.5571,24.5911,24.5435,24.5639,12000.0
2013-01-03 11:40:00,36.13,36.15,36.1,36.12,23000.0,24.5571,24.5707,24.5367,24.5503,23000.0
2013-01-03 11:50:00,36.12,36.13,36.09,36.09,11200.0,24.5503,24.5571,24.53,24.53,11200.0
2013-01-03 12:00:00,36.1,36.15,36.09,36.15,14200.0,24.5367,24.5707,24.53,24.5707,14200.0
2013-01-03 12:10:00,36.14,36.15,36.12,36.12,8600.0,24.5639,24.5707,24.5503,24.5503,8600.0
2013-01-03 12:20:00,36.11,36.12,36.09,36.09,7200.0,24.5435,24.5503,24.53,24.53,7200.0
2013-01-03 12:30:00,36.09,36.1,36.04,36.07,9800.0,24.53,24.5367,24.496,24.5164,9800.0
2013-01-03 12:40:00,36.09,36.09,36.07,36.07,10000.0,24.53,24.53,24.5164,24.5164,10000.0
2013-01-03 12:50:00,36.08,36.1,36.05,36.07,14600.0,24.5232,24.5367,24.5028,24.5164,14600.0
2013-01-03 13:00:00,36.07,36.09,36.02,36.05,32400.0,24.5164,24.53,24.4824,24.5028,32400.0
2013-01-03 13:10:00,36.04,36.08,36.02,36.07,12000.0,24.496,24.5232,24.4824,24.5164,12000.0
2013-01-03 13:20:00,36.09,36.15,36.08,36.15,26000.0,24.53,24.5707,24.5232,24.5707,26000.0
2013-01-03 13:30:00,36.15,36.15,36.1,36.11,30000.0,24.5707,24.5707,24.5367,24.5435,30000.0
2013-01-03 13:40:00,36.1,36.12,36.1,36.12,8400.0,24.5367,24.5503,24.5367,24.5503,8400.0
2013-01-03 13:50:00,36.12,36.13,36.09,36.09,16400.0,24.5503,24.5571,24.53,24.53,16400.0
2013-01-03 14:00:00,36.1,36.12,36.02,36.04,47400.0,24.5367,24.5503,24.4824,24.496,47400.0
2013-01-03 14:10:00,36.05,36.09,36.03,36.06,10000.0,24.5028,24.53,24.4892,24.5096,10000.0
2013-01-03 14:20:00,36.05,36.06,35.99,36.01,11600.0,24.5028,24.5096,24.462,24.4756,11600.0
2013-01-03 14:30:00,36.02,36.02,35.96,35.98,12000.0,24.4824,24.4824,24.4416,24.4552,12000.0
2013-01-03 14:40:00,35.97,36.02,35.96,36.01,10200.0,24.4484,24.4824,24.4416,24.4756,10200.0
2013-01-03 14:50:00,36.01,36.06,36.01,36.02,22400.0,24.4756,24.5096,24.4756,24.4824,22400.0
2013-01-03 15:00:00,36.02,36.05,35.99,36.0,35200.0,24.4824,24.5028,24.462,24.4688,35200.0
2013-01-03 15:10:00,35.99,36.04,35.96,35.96,35600.0,24.462,24.496,24.4416,24.4416,35600.0
2013-01-03 15:20:00,35.97,36.0,35.92,35.97,42600.0,24.4484,24.4688,24.4144,24.4484,42600.0
2013-01-03 15:30:00,35.97,35.98,35.92,35.98,46800.0,24.4484,24.4552,24.4144,24.4552,46800.0
2013-01-03 15:40:00,35.98,36.02,35.97,35.99,57800.0,24.4552,24.4824,24.4484,24.462,57800.0
2013-01-03 15:50:00,35.99,35.99,35.88,35.98,109000.0,24.462,24.462,24.3872,24.4552,109000.0
2013-01-04 09:30:00,36.04,36.13,35.96,36.02,40800.0,24.496,24.5571,24.4416,24.4824,40800.0
2013-01-04 09:40:00,36.02,36.02,35.88,35.93,20800.0,24.4824,24.4824,24.3872,24.4212,20800.0
2013-01-04 09:50:00,35.93,35.97,35.92,35.93,20000.0,24.4212,24.4484,24.4144,24.4212,20000.0
2013-01-04 10:00:00,35.95,35.97,35.9,35.93,31800.0,24.4348,24.4484,24.4008,24.4212,31800.0
2013-01-04 10:10:00,35.95,36.01,35.92,36.0,26600.0,24.4348,24.4756,24.4144,24.4688,26600.0
2013-01-04 10:20:00,36.01,36.06,35.99,36.06,40000.0,24.4756,24.5096,24.462,24.5096,40000.0
2013-01-04 10:30:00,36.06,36.07,35.96,35.96,30400.0,24.5096,24.5164,24.4416,24.4416,30400.0
2013-01-04 10:40:00,35.96,35.96,35.88,35.92,39400.0,24.4416,24.4416,24.3872,24.4144,39400.0
2013-01-04 10:50:00,35.92,35.98,35.91,35.97,76000.0,24.4144,24.4552,24.4076,24.4484,76000.0
2013-01-04 11:00:00,35.98,36.03,35.97,36.02,29600.0,24.4552,24.4892,24.4484,24.4824,29600.0
2013-01-04 11:10:00,36.01,36.06,35.98,36.06,28000.0,24.4756,24.5096,24.4552,24.5096,28000.0
2013-01-04 11:20:00,36.06,36.06,36.01,36.01,31800.0,24.5096,24.5096,24.4756,24.4756,31800.0
2013-01-04 11:30:00,36.01,36.04,35.96,36.02,70000.0,24.4756,24.496,24.4416,24.4824,70000.0
2013-01-04 11:40:00,36.02,36.05,35.93,36.05,156600.0,24.4824,24.5028,24.4212,24.5028,156600.0
2013-01-04 11:50:00,36.05,36.05,35.98,35.98,25200.0,24.5028,24.5028,24.4552,24.4552,25200.0
2013-01-04 12:00:00,35.99,36.0,35.91,35.91,24200.0,24.462,24.4688,24.4076,24.4076,24200.0
2013-01-04 12:10:00,35.92,35.96,35.9,35.93,69200.0,24.4144,24.4416,24.4008,24.4212,69200.0
2013-01-04 12:20:00,35.93,35.96,35.91,35.95,63800.0,24.4212,24.4416,24.4076,24.4348,63800.0
2013-01-04 12:30:00,35.94,35.95,35.92,35.93,44200.0,24.428,24.4348,24.4144,24.4212,44200.0
2013-01-04 12:40:00,35.93,35.93,35.91,35.91,38000.0,24.4212,24.4212,24.4076,24.4076,38000.0
2013-01-04 12:50:00,35.9,35.92,35.9,35.9,22800.0,24.4008,24.4144,24.4008,24.4008,22800.0
2013-01-04 13:00:00,35.9,35.93,35.9,35.92,18800.0,24.4008,24.4212,24.4008,24.4144,18800.0
2013-01-04 13:10:00,35.93,35.93,35.91,35.91,28800.0,24.4212,24.4212,24.4076,24.4076,28800.0
2013-01-04 13:20:00,35.92,35.93,35.88,35.93,26000.0,24.4144,24.4212,24.3872,24.4212,26000.0
2013-01-04 13:30:00,35.93,35.95,35.92,35.93,35400.0,24.4212,24.4348,24.4144,24.4212,35400.0
2013-01-04 13:40:00,35.94,35.99,35.94,35.98,15000.0,24.428,24.462,24.428,24.4552,15000.0
2013-01-04 13:50:00,35.98,36.0,35.93,35.99,17200.0,24.4552,24.4688,24.4212,24.462,17200.0
2013-01-04 14:00:00,35.99,35.99,35.95,35.97,14600.0,24.462,24.462,24.4348,24.4484,14600.0
2013-01-04 14:10:00,35.98,35.99,35.94,35.94,17000.0,24.4552,24.462,24.428,24.428,17000.0
2013-01-04 14:20:00,35.94,36.0,35.94,35.97,19400.0,24.428,24.4688,24.428,24.4484,19400.0
2013-01-04 14:30:00,35.99,35.99,35.96,35.98,15200.0,24.462,24.462,24.4416,24.4552,15200.0
2013-01-04 14:40:00,35.97,35.98,35.95,35.96,20200.0,24.4484,24.4552,24.4348,24.4416,20200.0
2013-01-04 14:50:00,35.97,35.97,35.94,35.95,15200.0,24.4484,24.4484,24.428,24.4348,15200.0
2013-01-04 15:00:00,35.95,35.99,35.95,35.96,34800.0,24.4348,24.462,24.4348,24.4416,34800.0
2013-01-04 15:10:00,35.97,35.99,35.91,35.91,43600.0,24.4484,24.462,24.4076,24.4076,43600.0
2013-01-04 15:20:00,35.92,36.02,35.9,36.01,74200.0,24.4144,24.4824,24.4008,24.4756,74200.0
2013-01-04 15:30:00,36.01,36.05,35.99,36.02,64800.0,24.4756,24.5028,24.462,24.4824,64800.0
2013-01-04 15:40:00,36.03,36.05,35.99,36.02,75800.0,24.4892,24.5028,24.462,24.4824,75800.0
2013-01-04 15:50:00,36.02,36.05,35.99,35.99,126600.0,24.4824,24.5028,24.462,24.462,126600.0
2013-01-07 09:30:00,36.01,36.13,35.93,35.95,100600.0,24.4756,24.5571,24.4212,24.4348,100600.0
2013-01-07 09:40:00,35.97,36.02,35.88,35.96,21800.0,24.4484,24.4824,24.3872,24.4416,21800.0
2013-01-07 09:50:00,35.95,35.97,35.92,35.94,15200.0,24.4348,24.4484,24.4144,24.428,15200.0
2013-01-07 10:00:00,35.95,35.99,35.95,35.98,14400.0,24.4348,24.462,24.4348,24.4552,14400.0
2013-01-07 10:10:00,35.99,35.99,35.9,35.9,137200.0,24.462,24.462,24.4008,24.4008,137200.0
2013-01-07 10:20:00,35.91,35.97,35.9,35.92,36200.0,24.4076,24.4484,24.4008,24.4144,36200.0
2013-01-07 10:30:00,35.92,35.93,35.87,35.87,21400.0,24.4144,24.4212,24.3804,24.3804,21400.0
2013-01-07 10:40:00,35.88,35.91,35.85,35.88,13200.0,24.3872,24.4076,24.3668,24.3872,13200.0
2013-01-07 10:50:00,35.88,35.9,35.84,35.85,18000.0,24.3872,24.4008,24.36,24.3668,18000.0
2013-01-07 11:00:00,35.84,35.88,35.84,35.86,20400.0,24.36,24.3872,24.36,24.3736,20400.0
2013-01-07 11:10:00,35.87,35.88,35.84,35.85,27600.0,24.3804,24.3872,24.36,24.3668,27600.0
2013-01-07 11:20:00,35.87,35.89,35.85,35.87,42800.0,24.3804,24.394,24.3668,24.3804,42800.0
2013-01-07 11:30:00,35.87,35.9,35.85,35.88,38200.0,24.3804,24.4008,24.3668,24.3872,38200.0
2013-01-07 11:40:00,35.88,35.89,35.85,35.85,16800.0,24.3872,24.394,24.3668,24.3668,16800.0
2013-01-07 11:50:00,35.86,35.88,35.85,35.88,32600.0,24.3736,24.3872,24.3668,24.3872,32600.0
2013-01-07 12:00:00,35.88,35.9,35.85,35.88,32600.0,24.3872,24.4008,24.3668,24.3872,32600.0
2013-01-07 12:10:00,35.87,35.92,35.87,35.91,16200.0,24.3804,24.4144,24.3804,24.4076,16200.0
2013-01-07 12:20:00,35.92,35.93,35.88,35.9,15800.0,24.4144,24.4212,24.3872,24.4008,15800.0
2013-01-07 12:30:00,35.9,35.93,35.89,35.9,23200.0,24.4008,24.4212,24.394,24.4008,23200.0
2013-01-07 12:40:00,35.9,35.91,35.87,35.89,29200.0,24.4008,24.4076,24.3804,24.394,29200.0
2013-01-07 12:50:00,35.9,35.9,35.86,35.88,17600.0,24.4008,24.4008,24.3736,24.3872,17600.0
2013-01-07 13:00:00,35.9,35.93,35.9,35.93,20400.0,24.4008,24.4212,24.4008,24.4212,20400.0
2013-01-07 13:10:00,35.93,35.94,35.92,35.94,17600.0,24.4212,24.428,24.4144,24.428,17600.0
2013-01-07 13:20:00,35.93,35.96,35.92,35.92,40400.0,24.4212,24.4416,24.4144,24.4144,40400.0
2013-01-07 13:30:00,35.93,35.93,35.91,35.92,17400.0,24.4212,24.4212,24.4076,24.4144,17400.0
2013-01-07 13:40:00,35.92,35.94,35.91,35.94,27200.0,24.4144,24.428,24.4076,24.428,27200.0
2013-01-07 13:50:00,35.93,35.99,35.93,35.97,21400.0,24.4212,24.462,24.4212,24.4484,21400.0
2013-01-07 14:00:00,35.96,35.98,35.94,35.96,27400.0,24.4416,24.4552,24.428,24.4416,27400.0
2013-01-07 14:10:00,35.96,35.96,35.91,35.92,26000.0,24.4416,24.4416,24.4076,24.4144,26000.0
2013-01-07 14:20:00,35.92,35.95,35.92,35.94,23200.0,24.4144,24.4348,24.4144,24.428,23200.0
2013-01-07 14:30:00,35.94,35.99,35.94,35.97,23600.0,24.428,24.462,24.428,24.4484,23600.0
2013-01-07 14:40:00,35.97,35.99,35.96,35.96,25000.0,24.4484,24.462,24.4416,24.4416,25000.0
2013-01-07 14:50:00,35.97,36.01,35.96,36.01,42800.0,24.4484,24.4756,24.4416,24.4756,42800.0
2013-01-07 15:00:00,36.01,36.02,35.99,36.01,34200.0,24.4756,24.4824,24.462,24.4756,34200.0
2013-01-07 15:10:00,36.01,36.01,35.97,36.01,31800.0,24.4756,24.4756,24.4484,24.4756,31800.0
2013-01-07 15:20:00,36.01,36.04,36.0,36.01,46400.0,24.4756,24.496,24.4688,24.4756,46400.0
2013-01-07 15:30:00,36.02,36.04,35.98,35.98,63800.0,24.4824,24.496,24.4552,24.4552,63800.0
2013-01-07 15:40:00,35.98,36.01,35.94,35.96,75000.0,24.4552,24.4756,24.428,24.4416,75000.0
2013-01-07 15:50:00,35.96,35.96,35.91,35.92,138400.0,24.4416,24.4416,24.4076,24.4144,138400.0
2013-01-08 09:30:00,35.82,35.93,35.68,35.76,54400.0,24.3464,24.4212,24.2513,24.3057,54400.0
2013-01-08 09:40:00,35.74,35.76,35.7,35.71,22600.0,24.2921,24.3057,24.2649,24.2717,22600.0
2013-01-08 09:50:00,35.72,35.77,35.71,35.74,16000.0,24.2785,24.3125,24.2717,24.2921,16000.0
2013-01-08 10:00:00,35.75,35.77,35.7,35.72,20800.0,24.2989,24.3125,24.2649,24.2785,20800.0
2013-01-08 10:10:00,35.73,35.73,35.61,35.62,26200.0,24.2853,24.2853,24.2037,24.2105,26200.0
2013-01-08 10:20:00,35.62,35.7,35.61,35.7,21200.0,24.2105,24.2649,24.2037,24.2649,21200.0
2013-01-08 10:30:00,35.69,35.81,35.67,35.77,38800.0,24.2581,24.3396,24.2445,24.3125,38800.0
2013-01-08 10:40:00,35.76,35.79,35.71,35.74,28600.0,24.3057,24.326,24.2717,24.2921,28600.0
2013-01-08 10:50:00,35.75,35.76,35.63,35.64,65400.0,24.2989,24.3057,24.2173,24.2241,65400.0
2013-01-08 11:00:00,35.63,35.66,35.6,35.6,45800.0,24.2173,24.2377,24.1969,24.1969,45800.0
2013-01-08 11:10:00,35.6,35.65,35.6,35.63,45200.0,24.1969,24.2309,24.1969,24.2173,45200.0
2013-01-08 11:20:00,35.63,35.69,35.63,35.66,42400.0,24.2173,24.2581,24.2173,24.2377,42400.0
2013-01-08 11:30:00,35.67,35.67,35.55,35.55,183800.0,24.2445,24.2445,24.1629,24.1629,183800.0
2013-01-08 11:40:00,35.55,35.55,35.48,35.48,58600.0,24.1629,24.1629,24.1153,24.1153,58600.0
2013-01-08 11:50:00,35.48,35.55,35.47,35.54,43400.0,24.1153,24.1629,24.1085,24.1561,43400.0
2013-01-08 12:00:00,35.55,35.55,35.51,35.53,47000.0,24.1629,24.1629,24.1357,24.1493,47000.0
2013-01-08 12:10:00,35.53,35.55,35.52,35.52,54400.0,24.1493,24.1629,24.1425,24.1425,54400.0
2013-01-08 12:20:00,35.52,35.53,35.51,35.52,44000.0,24.1425,24.1493,24.1357,24.1425,44000.0
2013-01-08 12:30:00,35.53,35.54,35.51,35.53,82600.0,24.1493,24.1561,24.1357,24.1493,82600.0
2013-01-08 12:40:00,35.52,35.54,35.51,35.51,58600.0,24.1425,24.1561,24.1357,24.1357,58600.0
2013-01-08 12:50:00,35.52,35.52,35.44,35.46,52400.0,24.1425,24.1425,24.0882,24.1017,52400.0
2013-01-08 13:00:00,35.47,35.51,35.42,35.49,59200.0,24.1085,24.1357,24.0746,24.1221,59200.0
2013-01-08 13:10:00,35.49,35.51,35.43,35.43,30800.0,24.1221,24.1357,24.0814,24.0814,30800.0
2013-01-08 13:20:00,35.43,35.45,35.38,35.4,35200.0,24.0814,24.095,24.0474,24.061,35200.0
2013-01-08 13:30:00,35.4,35.41,35.38,35.38,43200.0,24.061,24.0678,24.0474,24.0474,43200.0
2013-01-08 13:40:00,35.38,35.38,35.33,35.35,49200.0,24.0474,24.0474,24.0134,24.027,49200.0
2013-01-08 13:50:00,35.35,35.39,35.34,35.38,47400.0,24.027,24.0542,24.0202,24.0474,47400.0
2013-01-08 14:00:00,35.37,35.43,35.37,35.4,69600.0,24.0406,24.0814,24.0406,24.061,69600.0
2013-01-08 14:10:00,35.41,35.41,35.38,35.38,34200.0,24.0678,24.0678,24.0474,24.0474,34200.0
2013-01-08 14:20:00,35.38,35.38,35.32,35.33,73800.0,24.0474,24.0474,24.0066,24.0134,73800.0
2013-01-08 14:30:00,35.34,35.35,35.33,35.34,48600.0,24.0202,24.027,24.0134,24.0202,48600.0
2013-01-08 14:40:00,35.35,35.35,35.32,35.34,39600.0,24.027,24.027,24.0066,24.0202,39600.0
2013-01-08 14:50:00,35.34,35.34,35.31,35.32,50600.0,24.0202,24.0202,23.9998,24.0066,50600.0
2013-01-08 15:00:00,35.32,35.37,35.32,35.37,64200.0,24.0066,24.0406,24.0066,24.0406,64200.0
2013-01-08 15:10:00,35.36,35.38,35.35,35.38,62400.0,24.0338,24.0474,24.027,24.0474,62400.0
2013-01-08 15:20:00,35.38,35.42,35.37,35.42,162800.0,24.0474,24.0746,24.0406,24.0746,162800.0
2013-01-08 15:30:00,35.42,35.45,35.41,35.43,124200.0,24.0746,24.095,24.0678,24.0814,124200.0
2013-01-08 15:40:00,35.43,35.49,35.41,35.45,150800.0,24.0814,24.1221,24.0678,24.095,150800.0
2013-01-08 15:50:00,35.45,35.49,35.4,35.42,404200.0,24.095,24.1221,24.061,24.0746,404200.0
2013-01-09 09:30:00,35.54,35.74,35.48,35.53,73600.0,24.1561,24.2921,24.1153,24.1493,73600.0
2013-01-09 09:40:00,35.5,35.52,35.47,35.52,28000.0,24.1289,24.1425,24.1085,24.1425,28000.0
2013-01-09 09:50:00,35.5,35.58,35.47,35.58,15600.0,24.1289,24.1833,24.1085,24.1833,15600.0
2013-01-09 10:00:00,35.58,35.67,35.56,35.67,29200.0,24.1833,24.2445,24.1697,24.2445,29200.0
2013-01-09 10:10:00,35.67,35.67,35.59,35.6,36600.0,24.2445,24.2445,24.1901,24.1969,36600.0
2013-01-09 10:20:00,35.61,35.63,35.58,35.59,31400.0,24.2037,24.2173,24.1833,24.1901,31400.0
2013-01-09 10:30:00,35.6,35.71,35.6,35.64,64200.0,24.1969,24.2717,24.1969,24.2241,64200.0
2013-01-09 10:40:00,35.65,35.66,35.6,35.65,27400.0,24.2309,24.2377,24.1969,24.2309,27400.0
2013-01-09 10:50:00,35.65,35.73,35.64,35.73,19800.0,24.2309,24.2853,24.2241,24.2853,19800.0
2013-01-09 11:00:00,35.72,35.72,35.66,35.69,26400.0,24.2785,24.2785,24.2377,24.2581,26400.0
2013-01-09 11:10:00,35.69,35.73,35.69,35.71,23200.0,24.2581,24.2853,24.2581,24.2717,23200.0
2013-01-09 11:20:00,35.72,35.74,35.71,35.74,19800.0,24.2785,24.2921,24.2717,24.2921,19800.0
2013-01-09 11:30:00,35.74,35.75,35.73,35.74,98600.0,24.2921,24.2989,24.2853,24.2921,98600.0
2013-01-09 11:40:00,35.75,35.79,35.74,35.79,24000.0,24.2989,24.326,24.2921,24.326,24000.0
2013-01-09 11:50:00,35.79,35.79,35.74,35.77,23600.0,24.326,24.326,24.2921,24.3125,23600.0
2013-01-09 12:00:00,35.77,35.77,35.74,35.75,26600.0,24.3125,24.3125,24.2921,24.2989,26600.0
2013-01-09 12:10:00,35.74,35.74,35.72,35.73,24200.0,24.2921,24.2921,24.2785,24.2853,24200.0
2013-01-09 12:20:00,35.72,35.73,35.7,35.71,21400.0,24.2785,24.2853,24.2649,24.2717,21400.0
2013-01-09 12:30:00,35.72,35.74,35.67,35.69,25000.0,24.2785,24.2921,24.2445,24.2581,25000.0
2013-01-09 12:40:00,35.69,35.7,35.66,35.66,27600.0,24.2581,24.2649,24.2377,24.2377,27600.0
2013-01-09 12:50:00,35.66,35.68,35.62,35.67,33800.0,24.2377,24.2513,24.2105,24.2445,33800.0
2013-01-09 13:00:00,35.68,35.68,35.63,35.63,23600.0,24.2513,24.2513,24.2173,24.2173,23600.0
2013-01-09 13:10:00,35.63,35.7,35.63,35.7,24200.0,24.2173,24.2649,24.2173,24.2649,24200.0
2013-01-09 13:20:00,35.69,35.69,35.65,35.68,22400.0,24.2581,24.2581,24.2309,24.2513,22400.0
2013-01-09 13:30:00,35.68,35.69,35.66,35.68,16800.0,24.2513,24.2581,24.2377,24.2513,16800.0
2013-01-09 13:40:00,35.67,35.73,35.67,35.73,28800.0,24.2445,24.2853,24.2445,24.2853,28800.0
2013-01-09 13:50:00,35.73,35.74,35.72,35.73,31200.0,24.2853,24.2921,24.2785,24.2853,31200.0
2013-01-09 14:00:00,35.73,35.74,35.72,35.74,26600.0,24.2853,24.2921,24.2785,24.2921,26600.0
2013-01-09 14:10:00,35.73,35.77,35.73,35.74,50200.0,24.2853,24.3125,24.2853,24.2921,50200.0
2013-01-09 14:20:00,35.74,35.74,35.71,35.74,32600.0,24.2921,24.2921,24.2717,24.2921,32600.0
2013-01-09 14:30:00,35.74,35.77,35.67,35.7,51200.0,24.2921,24.3125,24.2445,24.2649,51200.0
2013-01-09 14:40:00,35.69,35.71,35.66,35.67,29200.0,24.2581,24.2717,24.2377,24.2445,29200.0
2013-01-09 14:50:00,35.67,35.71,35.6,35.6,129400.0,24.2445,24.2717,24.1969,24.1969,129400.0
2013-01-09 15:00:00,35.6,35.66,35.6,35.6,78200.0,24.1969,24.2377,24.1969,24.1969,78200.0
2013-01-09 15:10:00,35.6,35.6,35.51,35.55,219000.0,24.1969,24.1969,24.1357,24.1629,219000.0
2013-01-09 15:20:00,35.55,35.62,35.55,35.61,61600.0,24.1629,24.2105,24.1629,24.2037,61600.0
2013-01-09 15:30:00,35.6,35.63,35.58,35.63,72000.0,24.1969,24.2173,24.1833,24.2173,72000.0
2013-01-09 15:40:00,35.63,35.66,35.6,35.65,93400.0,24.2173,24.2377,24.1969,24.2309,93400.0
2013-01-09 15:50:00,35.65,35.69,35.63,35.69,214600.0,24.2309,24.2581,24.2173,24.2581,214600.0
2013-01-10 09:30:00,35.85,35.97,35.8,35.84,36000.0,24.3668,24.4484,24.3328,24.36,36000.0
2013-01-10 09:40:00,35.81,35.91,35.8,35.89,23600.0,24.3396,24.4076,24.3328,24.394,23600.0
2013-01-10 09:50:00,35.89,35.92,35.85,35.85,13400.0,24.394,24.4144,24.3668,24.3668,13400.0
2013-01-10 10:00:00,35.86,35.88,35.8,35.85,23200.0,24.3736,24.3872,24.3328,24.3668,23200.0
2013-01-10 10:10:00,35.86,35.93,35.79,35.85,36600.0,24.3736,24.4212,24.326,24.3668,36600.0
2013-01-10 10:20:00,35.89,35.99,35.88,35.94,50600.0,24.394,24.462,24.3872,24.428,50600.0
2013-01-10 10:30:00,35.94,35.96,35.88,35.95,56600.0,24.428,24.4416,24.3872,24.4348,56600.0
2013-01-10 10:40:00,35.95,35.97,35.89,35.9,28800.0,24.4348,24.4484,24.394,24.4008,28800.0
2013-01-10 10:50:00,35.88,35.95,35.88,35.93,29400.0,24.3872,24.4348,24.3872,24.4212,29400.0
2013-01-10 11:00:00,35.92,35.97,35.9,35.94,64000.0,24.4144,24.4484,24.4008,24.428,64000.0
2013-01-10 11:10:00,35.95,35.97,35.88,35.96,106600.0,24.4348,24.4484,24.3872,24.4416,106600.0
2013-01-10 11:20:00,35.96,35.99,35.95,35.97,42000.0,24.4416,24.462,24.4348,24.4484,42000.0
2013-01-10 11:30:00,35.99,35.99,35.94,35.98,27000.0,24.462,24.462,24.428,24.4552,27000.0
2013-01-10 11:40:00,35.98,35.99,35.96,35.97,44200.0,24.4552,24.462,24.4416,24.4484,44200.0
2013-01-10 11:50:00,35.98,35.99,35.97,35.99,19000.0,24.4552,24.462,24.4484,24.462,19000.0
2013-01-10 12:00:00,35.99,35.99,35.97,35.99,18000.0,24.462,24.462,24.4484,24.462,18000.0
2013-01-10 12:10:00,35.99,35.99,35.97,35.99,29000.0,24.462,24.462,24.4484,24.462,29000.0
2013-01-10 12:20:00,35.99,35.99,35.92,35.97,72200.0,24.462,24.462,24.4144,24.4484,72200.0
2013-01-10 12:30:00,35.98,36.01,35.98,35.99,86400.0,24.4552,24.4756,24.4552,24.462,86400.0
2013-01-10 12:40:00,35.98,36.01,35.96,35.99,30600.0,24.4552,24.4756,24.4416,24.462,30600.0
2013-01-10 12:50:00,36.0,36.07,35.99,36.07,18800.0,24.4688,24.5164,24.462,24.5164,18800.0
2013-01-10 13:00:00,36.09,36.09,36.01,36.02,22000.0,24.53,24.53,24.4756,24.4824,22000.0
2013-01-10 13:10:00,36.0,36.01,35.98,35.99,15600.0,24.4688,24.4756,24.4552,24.462,15600.0
2013-01-10 13:20:00,35.99,36.01,35.99,36.01,19800.0,24.462,24.4756,24.462,24.4756,19800.0
2013-01-10 13:30:00,36.0,36.01,35.99,35.99,22200.0,24.4688,24.4756,24.462,24.462,22200.0
2013-01-10 13:40:00,35.99,35.99,35.96,35.97,13800.0,24.462,24.462,24.4416,24.4484,13800.0
2013-01-10 13:50:00,35.96,35.96,35.94,35.95,20000.0,24.4416,24.4416,24.428,24.4348,20000.0
2013-01-10 14:00:00,35.95,35.96,35.93,35.96,20600.0,24.4348,24.4416,24.4212,24.4416,20600.0
2013-01-10 14:10:00,35.97,35.97,35.92,35.92,18200.0,24.4484,24.4484,24.4144,24.4144,18200.0
2013-01-10 14:20:00,35.93,35.94,35.9,35.93,19000.0,24.4212,24.428,24.4008,24.4212,19000.0
2013-01-10 14:30:00,35.94,35.94,35.91,35.92,24800.0,24.428,24.428,24.4076,24.4144,24800.0
2013-01-10 14:40:00,35.92,35.95,35.91,35.93,21000.0,24.4144,24.4348,24.4076,24.4212,21000.0
2013-01-10 14:50:00,35.93,35.95,35.92,35.94,40400.0,24.4212,24.4348,24.4144,24.428,40400.0
2013-01-10 15:00:00,35.95,35.97,35.92,35.92,29400.0,24.4348,24.4484,24.4144,24.4144,29400.0
2013-01-10 15:10:00,35.92,35.93,35.88,35.91,27200.0,24.4144,24.4212,24.3872,24.4076,27200.0
2013-01-10 15:20:00,35.91,35.94,35.88,35.88,34200.0,24.4076,24.428,24.3872,24.3872,34200.0
2013-01-10 15:30:00,35.88,35.91,35.87,35.9,54400.0,24.3872,24.4076,24.3804,24.4008,54400.0
2013-01-10 15:40:00,35.9,35.93,35.88,35.9,83800.0,24.4008,24.4212,24.3872,24.4008,83800.0
2013-01-10 15:50:00,35.9,35.93,35.89,35.93,134200.0,24.4008,24.4212,24.394,24.4212,134200.0
2013-01-11 09:30:00,36.05,36.08,35.94,36.01,41400.0,24.5028,24.5232,24.428,24.4756,41400.0
2013-01-11 09:40:00,36.0,36.01,35.82,35.86,23600.0,24.4688,24.4756,24.3464,24.3736,23600.0
2013-01-11 09:50:00,35.85,35.95,35.83,35.94,15000.0,24.3668,24.4348,24.3532,24.428,15000.0
2013-01-11 10:00:00,35.93,36.0,35.92,35.94,90000.0,24.4212,24.4688,24.4144,24.428,90000.0
2013-01-11 10:10:00,35.94,35.99,35.92,35.96,57600.0,24.428,24.462,24.4144,24.4416,57600.0
2013-01-11 10:20:00,35.95,36.0,35.94,35.99,23200.0,24.4348,24.4688,24.428,24.462,23200.0
2013-01-11 10:30:00,35.99,36.01,35.94,35.99,15000.0,24.462,24.4756,24.428,24.462,15000.0
2013-01-11 10:40:00,35.99,36.02,35.98,36.02,14800.0,24.462,24.4824,24.4552,24.4824,14800.0
2013-01-11 10:50:00,36.02,36.02,35.96,35.97,17800.0,24.4824,24.4824,24.4416,24.4484,17800.0
2013-01-11 11:00:00,35.96,35.99,35.93,35.96,16800.0,24.4416,24.462,24.4212,24.4416,16800.0
2013-01-11 11:10:00,35.97,35.99,35.96,35.98,12800.0,24.4484,24.462,24.4416,24.4552,12800.0
2013-01-11 11:20:00,35.99,36.0,35.97,35.98,25600.0,24.462,24.4688,24.4484,24.4552,25600.0
2013-01-11 11:30:00,35.98,35.99,35.95,35.95,12800.0,24.4552,24.462,24.4348,24.4348,12800.0
2013-01-11 11:40:00,35.95,35.96,35.92,35.94,13800.0,24.4348,24.4416,24.4144,24.428,13800.0
2013-01-11 11:50:00,35.94,35.98,35.94,35.96,18400.0,24.428,24.4552,24.428,24.4416,18400.0
2013-01-11 12:00:00,35.96,35.96,35.91,35.92,27400.0,24.4416,24.4416,24.4076,24.4144,27400.0
2013-01-11 12:10:00,35.92,35.92,35.88,35.9,17400.0,24.4144,24.4144,24.3872,24.4008,17400.0
2013-01-11 12:20:00,35.9,35.93,35.88,35.91,13800.0,24.4008,24.4212,24.3872,24.4076,13800.0
2013-01-11 12:30:00,35.91,35.93,35.83,35.87,87400.0,24.4076,24.4212,24.3532,24.3804,87400.0
2013-01-11 12:40:00,35.87,35.88,35.84,35.85,37400.0,24.3804,24.3872,24.36,24.3668,37400.0
2013-01-11 12:50:00,35.86,35.88,35.83,35.83,6400.0,24.3736,24.3872,24.3532,24.3532,6400.0
2013-01-11 13:00:00,35.84,35.87,35.83,35.83,21200.0,24.36,24.3804,24.3532,24.3532,21200.0
2013-01-11 13:10:00,35.83,35.83,35.76,35.76,26000.0,24.3532,24.3532,24.3057,24.3057,26000.0
2013-01-11 13:20:00,35.76,35.77,35.74,35.74,28000.0,24.3057,24.3125,24.2921,24.2921,28000.0
2013-01-11 13:30:00,35.74,35.75,35.73,35.75,25400.0,24.2921,24.2989,24.2853,24.2989,25400.0
2013-01-11 13:40:00,35.75,35.77,35.73,35.77,60200.0,24.2989,24.3125,24.2853,24.3125,60200.0
2013-01-11 13:50:00,35.77,35.78,35.73,35.74,35800.0,24.3125,24.3192,24.2853,24.2921,35800.0
2013-01-11 14:00:00,35.73,35.74,35.71,35.71,66400.0,24.2853,24.2921,24.2717,24.2717,66400.0
2013-01-11 14:10:00,35.71,35.76,35.7,35.71,66600.0,24.2717,24.3057,24.2649,24.2717,66600.0
2013-01-11 14:20:00,35.7,35.73,35.7,35.72,38800.0,24.2649,24.2853,24.2649,24.2785,38800.0
2013-01-11 14:30:00,35.72,35.73,35.69,35.71,130200.0,24.2785,24.2853,24.2581,24.2717,130200.0
2013-01-11 14:40:00,35.71,35.71,35.68,35.69,56000.0,24.2717,24.2717,24.2513,24.2581,56000.0
2013-01-11 14:50:00,35.69,35.71,35.69,35.7,58600.0,24.2581,24.2717,24.2581,24.2649,58600.0
2013-01-11 15:00:00,35.7,35.71,35.69,35.71,54400.0,24.2649,24.2717,24.2581,24.2717,54400.0
2013-01-11 15:10:00,35.71,35.71,35.7,35.7,55600.0,24.2717,24.2717,24.2649,24.2649,55600.0
2013-01-11 15:20:00,35.71,35.76,35.7,35.76,101000.0,24.2717,24.3057,24.2649,24.3057,101000.0
2013-01-11 15:30:00,35.76,35.84,35.76,35.83,121200.0,24.3057,24.36,24.3057,24.3532,121200.0
2013-01-11 15:40:00,35.83,35.92,35.83,35.91,174200.0,24.3532,24.4144,24.3532,24.4076,174200.0
2013-01-11 15:50:00,35.91,35.94,35.88,35.92,240000.0,24.4076,24.428,24.3872,24.4144,240000.0
2013-01-14 09:30:00,35.92,36.06,35.85,36.01,49800.0,24.4144,24.5096,24.3668,24.4756,49800.0
2013-01-14 09:40:00,36.01,36.04,35.96,36.02,31400.0,24.4756,24.496,24.4416,24.4824,31400.0
2013-01-14 09:50:00,36.02,36.04,35.93,35.97,31000.0,24.4824,24.496,24.4212,24.4484,31000.0
2013-01-14 10:00:00,35.97,36.02,35.93,36.01,48200.0,24.4484,24.4824,24.4212,24.4756,48200.0
2013-01-14 10:10:00,36.01,36.09,36.0,36.0,81600.0,24.4756,24.53,24.4688,24.4688,81600.0
2013-01-14 10:20:00,36.0,36.01,35.95,35.99,43200.0,24.4688,24.4756,24.4348,24.462,43200.0
2013-01-14 10:30:00,35.99,36.07,35.99,36.05,45000.0,24.462,24.5164,24.462,24.5028,45000.0
2013-01-14 10:40:00,36.05,36.1,36.04,36.08,81200.0,24.5028,24.5367,24.496,24.5232,81200.0
2013-01-14 10:50:00,36.07,36.09,36.02,36.02,63200.0,24.5164,24.53,24.4824,24.4824,63200.0
2013-01-14 11:00:00,36.02,36.12,36.02,36.11,58800.0,24.4824,24.5503,24.4824,24.5435,58800.0
2013-01-14 11:10:00,36.11,36.13,36.09,36.09,43600.0,24.5435,24.5571,24.53,24.53,43600.0
2013-01-14 11:20:00,36.08,36.13,36.08,36.1,22400.0,24.5232,24.5571,24.5232,24.5367,22400.0
2013-01-14 11:30:00,36.1,36.11,36.07,36.09,12200.0,24.5367,24.5435,24.5164,24.53,12200.0
2013-01-14 11:40:00,36.1,36.13,36.08,36.12,11800.0,24.5367,24.5571,24.5232,24.5503,11800.0
2013-01-14 11:50:00,36.12,36.13,36.09,36.1,12000.0,24.5503,24.5571,24.53,24.5367,12000.0
2013-01-14 12:00:00,36.1,36.2,36.1,36.2,80000.0,24.5367,24.6047,24.5367,24.6047,80000.0
2013-01-14 12:10:00,36.2,36.25,36.18,36.19,79800.0,24.6047,24.6387,24.5911,24.5979,79800.0
2013-01-14 12:20:00,36.19,36.22,36.17,36.18,42400.0,24.5979,24.6183,24.5843,24.5911,42400.0
2013-01-14 12:30:00,36.18,36.19,36.17,36.19,36000.0,24.5911,24.5979,24.5843,24.5979,36000.0
2013-01-14 12:40:00,36.18,36.2,36.17,36.18,23200.0,24.5911,24.6047,24.5843,24.5911,23200.0
2013-01-14 12:50:00,36.18,36.2,36.17,36.18,22800.0,24.5911,24.6047,24.5843,24.5911,22800.0
2013-01-14 13:00:00,36.18,36.21,36.18,36.19,20400.0,24.5911,24.6115,24.5911,24.5979,20400.0
2013-01-14 13:10:00,36.19,36.23,36.19,36.22,26200.0,24.5979,24.6251,24.5979,24.6183,26200.0
2013-01-14 13:20:00,36.22,36.24,36.22,36.24,26800.0,24.6183,24.6319,24.6183,24.6319,26800.0
2013-01-14 13:30:00,36.24,36.25,36.23,36.24,47200.0,24.6319,24.6387,24.6251,24.6319,47200.0
2013-01-14 13:40:00,36.24,36.26,36.23,36.24,36400.0,24.6319,24.6455,24.6251,24.6319,36400.0
2013-01-14 13:50:00,36.23,36.26,36.23,36.24,22200.0,24.6251,24.6455,24.6251,24.6319,22200.0
2013-01-14 14:00:00,36.24,36.24,36.19,36.2,47200.0,24.6319,24.6319,24.5979,24.6047,47200.0
2013-01-14 14:10:00,36.19,36.19,36.16,36.18,23600.0,24.5979,24.5979,24.5775,24.5911,23600.0
2013-01-14 14:20:00,36.18,36.19,36.15,36.16,19000.0,24.5911,24.5979,24.5707,24.5775,19000.0
2013-01-14 14:30:00,36.17,36.19,36.16,36.17,22400.0,24.5843,24.5979,24.5775,24.5843,22400.0
2013-01-14 14:40:00,36.16,36.17,36.13,36.17,27600.0,24.5775,24.5843,24.5571,24.5843,27600.0
2013-01-14 14:50:00,36.17,36.18,36.14,36.17,20800.0,24.5843,24.5911,24.5639,24.5843,20800.0
2013-01-14 15:00:00,36.17,36.21,36.17,36.19,22400.0,24.5843,24.6115,24.5843,24.5979,22400.0
2013-01-14 15:10:00,36.19,36.19,36.16,36.17,22200.0,24.5979,24.5979,24.5775,24.5843,22200.0
2013-01-14 15:20:00,36.17,36.18,36.14,36.14,42200.0,24.5843,24.5911,24.5639,24.5639,42200.0
2013-01-14 15:30:00,36.14,36.14,36.05,36.07,82800.0,24.5639,24.5639,24.5028,24.5164,82800.0
2013-01-14 15:40:00,36.07,36.12,36.07,36.09,84600.0,24.5164,24.5503,24.5164,24.53,84600.0
2013-01-14 15:50:00,36.09,36.13,36.05,36.13,202000.0,24.53,24.5571,24.5028,24.5571,202000.0
2013-01-15 09:30:00,36.11,36.11,35.92,35.94,60600.0,24.5435,24.5435,24.4144,24.428,60600.0
2013-01-15 09:40:00,35.94,35.94,35.85,35.85,28000.0,24.428,24.428,24.3668,24.3668,28000.0
2013-01-15 09:50:00,35.85,35.9,35.81,35.89,23200.0,24.3668,24.4008,24.3396,24.394,23200.0
2013-01-15 10:00:00,35.87,35.88,35.84,35.85,23400.0,24.3804,24.3872,24.36,24.3668,23400.0
2013-01-15 10:10:00,35.88,35.88,35.81,35.85,36400.0,24.3872,24.3872,24.3396,24.3668,36400.0
2013-01-15 10:20:00,35.85,35.86,35.8,35.84,42000.0,24.3668,24.3736,24.3328,24.36,42000.0
2013-01-15 10:30:00,35.85,36.04,35.85,36.03,30400.0,24.3668,24.496,24.3668,24.4892,30400.0
2013-01-15 10:40:00,36.02,36.12,36.02,36.06,74800.0,24.4824,24.5503,24.4824,24.5096,74800.0
2013-01-15 10:50:00,36.07,36.16,36.05,36.15,39200.0,24.5164,24.5775,24.5028,24.5707,39200.0
2013-01-15 11:00:00,36.14,36.15,36.09,36.12,32400.0,24.5639,24.5707,24.53,24.5503,32400.0
2013-01-15 11:10:00,36.11,36.21,36.08,36.2,52200.0,24.5435,24.6115,24.5232,24.6047,52200.0
2013-01-15 11:20:00,36.2,36.26,36.2,36.21,39000.0,24.6047,24.6455,24.6047,24.6115,39000.0
2013-01-15 11:30:00,36.21,36.25,36.19,36.24,33000.0,24.6115,24.6387,24.5979,24.6319,33000.0
2013-01-15 11:40:00,36.24,36.31,36.24,36.31,64000.0,24.6319,24.6795,24.6319,24.6795,64000.0
2013-01-15 11:50:00,36.3,36.33,36.26,36.27,70200.0,24.6727,24.6931,24.6455,24.6523,70200.0
2013-01-15 12:00:00,36.27,36.34,36.26,36.32,64200.0,24.6523,24.6999,24.6455,24.6863,64200.0
2013-01-15 12:10:00,36.32,36.33,36.29,36.29,38600.0,24.6863,24.6931,24.6659,24.6659,38600.0
2013-01-15 12:20:00,36.29,36.29,36.24,36.26,13200.0,24.6659,24.6659,24.6319,24.6455,13200.0
2013-01-15 12:30:00,36.26,36.27,36.24,36.25,37400.0,24.6455,24.6523,24.6319,24.6387,37400.0
2013-01-15 12:40:00,36.26,36.3,36.24,36.25,45200.0,24.6455,24.6727,24.6319,24.6387,45200.0
2013-01-15 12:50:00,36.26,36.28,36.24,36.27,30000.0,24.6455,24.6591,24.6319,24.6523,30000.0
2013-01-15 13:00:00,36.27,36.27,36.24,36.24,28400.0,24.6523,24.6523,24.6319,24.6319,28400.0
2013-01-15 13:10:00,36.24,36.32,36.24,36.3,105400.0,24.6319,24.6863,24.6319,24.6727,105400.0
2013-01-15 13:20:00,36.3,36.33,36.29,36.32,43600.0,24.6727,24.6931,24.6659,24.6863,43600.0
2013-01-15 13:30:00,36.32,36.32,36.27,36.29,35200.0,24.6863,24.6863,24.6523,24.6659,35200.0
2013-01-15 13:40:00,36.28,36.33,36.26,36.32,35400.0,24.6591,24.6931,24.6455,24.6863,35400.0
2013-01-15 13:50:00,36.33,36.34,36.28,36.3,43800.0,24.6931,24.6999,24.6591,24.6727,43800.0
2013-01-15 14:00:00,36.3,36.32,36.25,36.31,55600.0,24.6727,24.6863,24.6387,24.6795,55600.0
2013-01-15 14:10:00,36.32,36.37,36.32,36.37,39400.0,24.6863,24.7203,24.6863,24.7203,39400.0
2013-01-15 14:20:00,36.37,36.38,36.35,36.37,96200.0,24.7203,24.7271,24.7067,24.7203,96200.0
2013-01-15 14:30:00,36.37,36.38,36.35,36.36,28200.0,24.7203,24.7271,24.7067,24.7135,28200.0
2013-01-15 14:40:00,36.35,36.43,36.35,36.4,50400.0,24.7067,24.761,24.7067,24.7407,50400.0
2013-01-15 14:50:00,36.41,36.42,36.34,36.38,36200.0,24.7475,24.7542,24.6999,24.7271,36200.0
2013-01-15 15:00:00,36.38,36.45,36.38,36.45,77000.0,24.7271,24.7746,24.7271,24.7746,77000.0
2013-01-15 15:10:00,36.44,36.45,36.39,36.4,44800.0,24.7678,24.7746,24.7339,24.7407,44800.0
2013-01-15 15:20:00,36.4,36.42,36.36,36.37,48600.0,24.7407,24.7542,24.7135,24.7203,48600.0
2013-01-15 15:30:00,36.37,36.4,36.36,36.36,68800.0,24.7203,24.7407,24.7135,24.7135,68800.0
2013-01-15 15:40:00,36.36,36.39,36.34,36.38,129000.0,24.7135,24.7339,24.6999,24.7271,129000.0
2013-01-15 15:50:00,36.38,36.38,36.35,36.35,185000.0,24.7271,24.7271,24.7067,24.7067,185000.0
2013-01-16 09:30:00,36.21,36.27,36.05,36.06,45600.0,24.6115,24.6523,24.5028,24.5096,45600.0
2013-01-16 09:40:00,36.05,36.09,35.97,36.08,28000.0,24.5028,24.53,24.4484,24.5232,28000.0
2013-01-16 09:50:00,36.08,36.14,36.06,36.13,23000.0,24.5232,24.5639,24.5096,24.5571,23000.0
2013-01-16 10:00:00,36.14,36.28,36.14,36.17,55800.0,24.5639,24.6591,24.5639,24.5843,55800.0
2013-01-16 10:10:00,36.16,36.21,36.13,36.18,25000.0,24.5775,24.6115,24.5571,24.5911,25000.0
2013-01-16 10:20:00,36.18,36.19,36.12,36.13,18600.0,24.5911,24.5979,24.5503,24.5571,18600.0
2013-01-16 10:30:00,36.12,36.13,36.07,36.1,22800.0,24.5503,24.5571,24.5164,24.5367,22800.0
2013-01-16 10:40:00,36.1,36.13,36.07,36.1,26400.0,24.5367,24.5571,24.5164,24.5367,26400.0
2013-01-16 10:50:00,36.1,36.12,36.08,36.09,11000.0,24.5367,24.5503,24.5232,24.53,11000.0
2013-01-16 11:00:00,36.08,36.1,36.08,36.09,12400.0,24.5232,24.5367,24.5232,24.53,12400.0
2013-01-16 11:10:00,36.09,36.13,36.09,36.09,28800.0,24.53,24.5571,24.53,24.53,28800.0
2013-01-16 11:20:00,36.08,36.14,36.08,36.12,15400.0,24.5232,24.5639,24.5232,24.5503,15400.0
2013-01-16 11:30:00,36.1,36.11,36.09,36.1,10200.0,24.5367,24.5435,24.53,24.5367,10200.0
2013-01-16 11:40:00,36.11,36.13,36.1,36.12,9600.0,24.5435,24.5571,24.5367,24.5503,9600.0
2013-01-16 11:50:00,36.11,36.12,36.08,36.12,20200.0,24.5435,24.5503,24.5232,24.5503,20200.0
2013-01-16 12:00:00,36.12,36.15,36.12,36.12,8600.0,24.5503,24.5707,24.5503,24.5503,8600.0
2013-01-16 12:10:00,36.13,36.15,36.1,36.13,41600.0,24.5571,24.5707,24.5367,24.5571,41600.0
2013-01-16 12:20:00,36.13,36.15,36.09,36.15,35200.0,24.5571,24.5707,24.53,24.5707,35200.0
2013-01-16 12:30:00,36.16,36.18,36.12,36.18,16000.0,24.5775,24.5911,24.5503,24.5911,16000.0
2013-01-16 12:40:00,36.18,36.19,36.11,36.11,27000.0,24.5911,24.5979,24.5435,24.5435,27000.0
2013-01-16 12:50:00,36.11,36.17,36.1,36.17,22600.0,24.5435,24.5843,24.5367,24.5843,22600.0
2013-01-16 13:00:00,36.16,36.18,36.13,36.17,15400.0,24.5775,24.5911,24.5571,24.5843,15400.0
2013-01-16 13:10:00,36.18,36.2,36.16,36.18,19400.0,24.5911,24.6047,24.5775,24.5911,19400.0
2013-01-16 13:20:00,36.18,36.2,36.16,36.17,13600.0,24.5911,24.6047,24.5775,24.5843,13600.0
2013-01-16 13:30:00,36.16,36.17,36.13,36.13,14600.0,24.5775,24.5843,24.5571,24.5571,14600.0
2013-01-16 13:40:00,36.15,36.17,36.11,36.12,20600.0,24.5707,24.5843,24.5435,24.5503,20600.0
2013-01-16 13:50:00,36.11,36.12,36.09,36.11,21000.0,24.5435,24.5503,24.53,24.5435,21000.0
2013-01-16 14:00:00,36.1,36.14,36.09,36.1,19200.0,24.5367,24.5639,24.53,24.5367,19200.0
2013-01-16 14:10:00,36.1,36.1,36.09,36.1,17200.0,24.5367,24.5367,24.53,24.5367,17200.0
2013-01-16 14:20:00,36.11,36.12,36.1,36.12,14400.0,24.5435,24.5503,24.5367,24.5503,14400.0
2013-01-16 14:30:00,36.13,36.13,36.1,36.13,25200.0,24.5571,24.5571,24.5367,24.5571,25200.0
2013-01-16 14:40:00,36.12,36.13,36.1,36.12,11600.0,24.5503,24.5571,24.5367,24.5503,11600.0
2013-01-16 14:50:00,36.12,36.12,36.1,36.1,11400.0,24.5503,24.5503,24.5367,24.5367,11400.0
2013-01-16 15:00:00,36.1,36.13,36.1,36.13,29800.0,24.5367,24.5571,24.5367,24.5571,29800.0
2013-01-16 15:10:00,36.13,36.15,36.11,36.12,24800.0,24.5571,24.5707,24.5435,24.5503,24800.0
2013-01-16 15:20:00,36.11,36.12,36.09,36.09,32400.0,24.5435,24.5503,24.53,24.53,32400.0
2013-01-16 15:30:00,36.09,36.12,36.09,36.1,44000.0,24.53,24.5503,24.53,24.5367,44000.0
2013-01-16 15:40:00,36.11,36.13,36.08,36.13,74600.0,24.5435,24.5571,24.5232,24.5571,74600.0
2013-01-16 15:50:00,36.13,36.13,36.09,36.12,175200.0,24.5571,24.5571,24.53,24.5503,175200.0
2013-01-17 09:30:00,36.21,36.34,36.03,36.32,56000.0,24.6115,24.6999,24.4892,24.6863,56000.0
2013-01-17 09:40:00,36.32,36.35,36.29,36.32,22600.0,24.6863,24.7067,24.6659,24.6863,22600.0
2013-01-17 09:50:00,36.33,36.46,36.32,36.46,36600.0,24.6931,24.7814,24.6863,24.7814,36600.0
2013-01-17 10:00:00,36.44,36.44,36.37,36.38,39800.0,24.7678,24.7678,24.7203,24.7271,39800.0
2013-01-17 10:10:00,36.38,36.43,36.38,36.41,21800.0,24.7271,24.761,24.7271,24.7475,21800.0
2013-01-17 10:20:00,36.4,36.44,36.37,36.4,28000.0,24.7407,24.7678,24.7203,24.7407,28000.0
2013-01-17 10:30:00,36.39,36.39,36.35,36.38,24400.0,24.7339,24.7339,24.7067,24.7271,24400.0
2013-01-17 10:40:00,36.38,36.4,36.34,36.35,36200.0,24.7271,24.7407,24.6999,24.7067,36200.0
2013-01-17 10:50:00,36.37,36.37,36.33,36.35,15000.0,24.7203,24.7203,24.6931,24.7067,15000.0
2013-01-17 11:00:00,36.37,36.37,36.34,36.35,21000.0,24.7203,24.7203,24.6999,24.7067,21000.0
2013-01-17 11:10:00,36.35,36.35,36.3,36.31,18600.0,24.7067,24.7067,24.6727,24.6795,18600.0
2013-01-17 11:20:00,36.3,36.35,36.3,36.35,20200.0,24.6727,24.7067,24.6727,24.7067,20200.0
2013-01-17 11:30:00,36.35,36.36,36.32,36.32,26000.0,24.7067,24.7135,24.6863,24.6863,26000.0
2013-01-17 11:40:00,36.32,36.35,36.31,36.35,17000.0,24.6863,24.7067,24.6795,24.7067,17000.0
2013-01-17 11:50:00,36.36,36.37,36.32,36.33,21200.0,24.7135,24.7203,24.6863,24.6931,21200.0
2013-01-17 12:00:00,36.33,36.36,36.32,36.36,19400.0,24.6931,24.7135,24.6863,24.7135,19400.0
2013-01-17 12:10:00,36.37,36.38,36.33,36.38,34000.0,24.7203,24.7271,24.6931,24.7271,34000.0
2013-01-17 12:20:00,36.38,36.44,36.37,36.43,30600.0,24.7271,24.7678,24.7203,24.761,30600.0
2013-01-17 12:30:00,36.42,36.42,36.35,36.41,54400.0,24.7542,24.7542,24.7067,24.7475,54400.0
2013-01-17 12:40:00,36.41,36.42,36.38,36.38,20200.0,24.7475,24.7542,24.7271,24.7271,20200.0
2013-01-17 12:50:00,36.38,36.4,36.35,36.38,28000.0,24.7271,24.7407,24.7067,24.7271,28000.0
2013-01-17 13:00:00,36.38,36.39,36.36,36.38,52200.0,24.7271,24.7339,24.7135,24.7271,52200.0
2013-01-17 13:10:00,36.38,36.4,36.37,36.39,33200.0,24.7271,24.7407,24.7203,24.7339,33200.0
2013-01-17 13:20:00,36.39,36.39,36.35,36.37,22200.0,24.7339,24.7339,24.7067,24.7203,22200.0
2013-01-17 13:30:00,36.37,36.38,36.3,36.32,29600.0,24.7203,24.7271,24.6727,24.6863,29600.0
2013-01-17 13:40:00,36.34,36.35,36.33,36.33,18600.0,24.6999,24.7067,24.6931,24.6931,18600.0
2013-01-17 13:50:00,36.33,36.38,36.33,36.37,16000.0,24.6931,24.7271,24.6931,24.7203,16000.0
2013-01-17 14:00:00,36.37,36.42,36.37,36.4,63000.0,24.7203,24.7542,24.7203,24.7407,63000.0
2013-01-17 14:10:00,36.38,36.44,36.38,36.43,23400.0,24.7271,24.7678,24.7271,24.761,23400.0
2013-01-17 14:20:00,36.43,36.44,36.4,36.4,35000.0,24.761,24.7678,24.7407,24.7407,35000.0
2013-01-17 14:30:00,36.4,36.42,36.38,36.42,14400.0,24.7407,24.7542,24.7271,24.7542,14400.0
2013-01-17 14:40:00,36.43,36.44,36.41,36.41,20000.0,24.761,24.7678,24.7475,24.7475,20000.0
2013-01-17 14:50:00,36.42,36.44,36.38,36.4,18600.0,24.7542,24.7678,24.7271,24.7407,18600.0
2013-01-17 15:00:00,36.39,36.44,36.38,36.44,24400.0,24.7339,24.7678,24.7271,24.7678,24400.0
2013-01-17 15:10:00,36.44,36.44,36.38,36.38,21400.0,24.7678,24.7678,24.7271,24.7271,21400.0
2013-01-17 15:20:00,36.38,36.4,36.36,36.4,47800.0,24.7271,24.7407,24.7135,24.7407,47800.0
2013-01-17 15:30:00,36.4,36.41,36.34,36.35,43400.0,24.7407,24.7475,24.6999,24.7067,43400.0
2013-01-17 15:40:00,36.35,36.37,36.32,36.33,51800.0,24.7067,24.7203,24.6863,24.6931,51800.0
2013-01-17 15:50:00,36.33,36.36,36.3,36.34,160200.0,24.6931,24.7135,24.6727,24.6999,160200.0
2013-01-18 09:30:00,36.37,36.45,36.36,36.43,377200.0,24.7203,24.7746,24.7135,24.761,377200.0
2013-01-18 09:40:00,36.45,36.45,36.31,36.35,26000.0,24.7746,24.7746,24.6795,24.7067,26000.0
2013-01-18 09:50:00,36.35,36.35,36.27,36.35,12800.0,24.7067,24.7067,24.6523,24.7067,12800.0
2013-01-18 10:00:00,36.35,36.36,36.29,36.35,37200.0,24.7067,24.7135,24.6659,24.7067,37200.0
2013-01-18 10:10:00,36.33,36.38,36.33,36.38,39200.0,24.6931,24.7271,24.6931,24.7271,39200.0
2013-01-18 10:20:00,36.37,36.41,36.35,36.41,27600.0,24.7203,24.7475,24.7067,24.7475,27600.0
2013-01-18 10:30:00,36.38,36.41,36.38,36.41,10200.0,24.7271,24.7475,24.7271,24.7475,10200.0
2013-01-18 10:40:00,36.41,36.43,36.41,36.41,9400.0,24.7475,24.761,24.7475,24.7475,9400.0
2013-01-18 10:50:00,36.43,36.47,36.43,36.45,15200.0,24.761,24.7882,24.761,24.7746,15200.0
2013-01-18 11:00:00,36.44,36.46,36.41,36.45,17000.0,24.7678,24.7814,24.7475,24.7746,17000.0
2013-01-18 11:10:00,36.45,36.48,36.42,36.48,18200.0,24.7746,24.795,24.7542,24.795,18200.0
2013-01-18 11:20:00,36.49,36.49,36.45,36.46,40600.0,24.8018,24.8018,24.7746,24.7814,40600.0
2013-01-18 11:30:00,36.46,36.47,36.43,36.44,18200.0,24.7814,24.7882,24.761,24.7678,18200.0
2013-01-18 11:40:00,36.44,36.44,36.38,36.41,19000.0,24.7678,24.7678,24.7271,24.7475,19000.0
2013-01-18 11:50:00,36.39,36.43,36.39,36.43,13600.0,24.7339,24.761,24.7339,24.761,13600.0
2013-01-18 12:00:00,36.42,36.45,36.42,36.44,26600.0,24.7542,24.7746,24.7542,24.7678,26600.0
2013-01-18 12:10:00,36.44,36.44,36.41,36.44,32800.0,24.7678,24.7678,24.7475,24.7678,32800.0
2013-01-18 12:20:00,36.44,36.45,36.42,36.43,23200.0,24.7678,24.7746,24.7542,24.761,23200.0
2013-01-18 12:30:00,36.42,36.43,36.4,36.42,19800.0,24.7542,24.761,24.7407,24.7542,19800.0
2013-01-18 12:40:00,36.42,36.43,36.38,36.4,28800.0,24.7542,24.761,24.7271,24.7407,28800.0
2013-01-18 12:50:00,36.4,36.45,36.4,36.43,23200.0,24.7407,24.7746,24.7407,24.761,23200.0
2013-01-18 13:00:00,36.44,36.44,36.42,36.43,17800.0,24.7678,24.7678,24.7542,24.761,17800.0
2013-01-18 13:10:00,36.44,36.45,36.42,36.44,12200.0,24.7678,24.7746,24.7542,24.7678,12200.0
2013-01-18 13:20:00,36.43,36.44,36.41,36.42,13200.0,24.761,24.7678,24.7475,24.7542,13200.0
2013-01-18 13:30:00,36.43,36.44,36.41,36.42,11600.0,24.761,24.7678,24.7475,24.7542,11600.0
2013-01-18 13:40:00,36.42,36.44,36.42,36.43,6200.0,24.7542,24.7678,24.7542,24.761,6200.0
2013-01-18 13:50:00,36.42,36.44,36.42,36.42,11400.0,24.7542,24.7678,24.7542,24.7542,11400.0
2013-01-18 14:00:00,36.42,36.42,36.38,36.42,36600.0,24.7542,24.7542,24.7271,24.7542,36600.0
2013-01-18 14:10:00,36.41,36.42,36.4,36.42,10600.0,24.7475,24.7542,24.7407,24.7542,10600.0
2013-01-18 14:20:00,36.41,36.42,36.38,36.39,17000.0,24.7475,24.7542,24.7271,24.7339,17000.0
2013-01-18 14:30:00,36.41,36.43,36.38,36.42,13000.0,24.7475,24.761,24.7271,24.7542,13000.0
2013-01-18 14:40:00,36.43,36.46,36.41,36.43,29400.0,24.761,24.7814,24.7475,24.761,29400.0
2013-01-18 14:50:00,36.43,36.44,36.42,36.44,12800.0,24.761,24.7678,24.7542,24.7678,12800.0
2013-01-18 15:00:00,36.44,36.44,36.43,36.44,8600.0,24.7678,24.7678,24.761,24.7678,8600.0
2013-01-18 15:10:00,36.44,36.45,36.43,36.43,17400.0,24.7678,24.7746,24.761,24.761,17400.0
2013-01-18 15:20:00,36.44,36.45,36.43,36.44,21200.0,24.7678,24.7746,24.761,24.7678,21200.0
2013-01-18 15:30:00,36.45,36.49,36.45,36.48,45800.0,24.7746,24.8018,24.7746,24.795,45800.0
2013-01-18 15:40:00,36.48,36.55,36.47,36.54,78600.0,24.795,24.8426,24.7882,24.8358,78600.0
2013-01-18 15:50:00,36.54,36.61,36.54,36.6,209800.0,24.8358,24.8834,24.8358,24.8766,209800.0
2013-01-22 09:30:00,36.6,36.73,36.23,36.68,62000.0,24.8766,24.965,24.6251,24.931,62000.0
2013-01-22 09:40:00,36.71,36.77,36.69,36.74,24200.0,24.9514,24.9921,24.9378,24.9717,24200.0
2013-01-22 09:50:00,36.76,36.88,36.73,36.87,32800.0,24.9853,25.0669,24.965,25.0601,32800.0
2013-01-22 10:00:00,36.87,36.87,36.75,36.78,32000.0,25.0601,25.0601,24.9785,24.9989,32000.0
2013-01-22 10:10:00,36.77,36.79,36.72,36.76,49200.0,24.9921,25.0057,24.9582,24.9853,49200.0
2013-01-22 10:20:00,36.76,36.8,36.73,36.73,36200.0,24.9853,25.0125,24.965,24.965,36200.0
2013-01-22 10:30:00,36.73,36.78,36.68,36.78,86400.0,24.965,24.9989,24.931,24.9989,86400.0
2013-01-22 10:40:00,36.79,36.82,36.77,36.77,38400.0,25.0057,25.0261,24.9921,24.9921,38400.0
2013-01-22 10:50:00,36.77,36.84,36.77,36.8,27600.0,24.9921,25.0397,24.9921,25.0125,27600.0
2013-01-22 11:00:00,36.8,36.8,36.77,36.79,16800.0,25.0125,25.0125,24.9921,25.0057,16800.0
2013-01-22 11:10:00,36.78,36.78,36.73,36.77,63800.0,24.9989,24.9989,24.965,24.9921,63800.0
2013-01-22 11:20:00,36.77,36.84,36.77,36.83,22400.0,24.9921,25.0397,24.9921,25.0329,22400.0
2013-01-22 11:30:00,36.81,36.81,36.76,36.77,18800.0,25.0193,25.0193,24.9853,24.9921,18800.0
2013-01-22 11:40:00,36.78,36.84,36.78,36.84,25000.0,24.9989,25.0397,24.9989,25.0397,25000.0
2013-01-22 11:50:00,36.84,36.87,36.83,36.87,20800.0,25.0397,25.0601,25.0329,25.0601,20800.0
2013-01-22 12:00:00,36.87,36.93,36.87,36.93,31400.0,25.0601,25.1009,25.0601,25.1009,31400.0
2013-01-22 12:10:00,36.92,36.94,36.91,36.91,30400.0,25.0941,25.1077,25.0873,25.0873,30400.0
2013-01-22 12:20:00,36.91,36.93,36.9,36.92,14000.0,25.0873,25.1009,25.0805,25.0941,14000.0
2013-01-22 12:30:00,36.92,36.94,36.9,36.92,25400.0,25.0941,25.1077,25.0805,25.0941,25400.0
2013-01-22 12:40:00,36.93,36.95,36.92,36.92,34800.0,25.1009,25.1145,25.0941,25.0941,34800.0
2013-01-22 12:50:00,36.92,36.94,36.92,36.92,10400.0,25.0941,25.1077,25.0941,25.0941,10400.0
2013-01-22 13:00:00,36.91,36.91,36.89,36.9,12000.0,25.0873,25.0873,25.0737,25.0805,12000.0
2013-01-22 13:10:00,36.9,36.94,36.9,36.94,10600.0,25.0805,25.1077,25.0805,25.1077,10600.0
2013-01-22 13:20:00,36.95,36.95,36.91,36.93,31600.0,25.1145,25.1145,25.0873,25.1009,31600.0
2013-01-22 13:30:00,36.93,36.93,36.9,36.9,25600.0,25.1009,25.1009,25.0805,25.0805,25600.0
2013-01-22 13:40:00,36.9,36.95,36.9,36.95,22000.0,25.0805,25.1145,25.0805,25.1145,22000.0
2013-01-22 13:50:00,36.95,36.96,36.93,36.93,24400.0,25.1145,25.1213,25.1009,25.1009,24400.0
2013-01-22 14:00:00,36.93,36.96,36.91,36.96,34400.0,25.1009,25.1213,25.0873,25.1213,34400.0
2013-01-22 14:10:00,36.96,36.99,36.96,36.99,45200.0,25.1213,25.1417,25.1213,25.1417,45200.0
2013-01-22 14:20:00,36.99,36.99,36.97,36.98,23400.0,25.1417,25.1417,25.1281,25.1349,23400.0
2013-01-22 14:30:00,36.99,36.99,36.96,36.98,54200.0,25.1417,25.1417,25.1213,25.1349,54200.0
2013-01-22 14:40:00,36.98,37.02,36.98,37.01,31800.0,25.1349,25.1621,25.1349,25.1553,31800.0
2013-01-22 14:50:00,37.01,37.02,36.97,36.98,42200.0,25.1553,25.1621,25.1281,25.1349,42200.0
2013-01-22 15:00:00,36.98,37.02,36.96,37.02,45800.0,25.1349,25.1621,25.1213,25.1621,45800.0
2013-01-22 15:10:00,37.02,37.04,36.99,37.03,41600.0,25.1621,25.1757,25.1417,25.1689,41600.0
2013-01-22 15:20:00,37.03,37.07,36.99,37.06,58000.0,25.1689,25.196,25.1417,25.1892,58000.0
2013-01-22 15:30:00,37.05,37.05,36.99,37.0,69600.0,25.1825,25.1825,25.1417,25.1485,69600.0
2013-01-22 15:40:00,37.01,37.02,36.97,36.98,77600.0,25.1553,25.1621,25.1281,25.1349,77600.0
2013-01-22 15:50:00,36.98,37.01,36.96,37.01,172200.0,25.1349,25.1553,25.1213,25.1553,172200.0
2013-01-23 09:30:00,36.87,36.92,36.73,36.77,188000.0,25.0601,25.0941,24.965,24.9921,188000.0
2013-01-23 09:40:00,36.76,36.8,36.65,36.71,37000.0,24.9853,25.0125,24.9106,24.9514,37000.0
2013-01-23 09:50:00,36.72,36.74,36.62,36.73,22400.0,24.9582,24.9717,24.8902,24.965,22400.0
2013-01-23 10:00:00,36.74,36.74,36.65,36.69,22200.0,24.9717,24.9717,24.9106,24.9378,22200.0
2013-01-23 10:10:00,36.71,36.74,36.68,36.7,31200.0,24.9514,24.9717,24.931,24.9446,31200.0
2013-01-23 10:20:00,36.7,36.74,36.67,36.69,59600.0,24.9446,24.9717,24.9242,24.9378,59600.0
2013-01-23 10:30:00,36.68,36.7,36.59,36.6,32800.0,24.931,24.9446,24.8698,24.8766,32800.0
2013-01-23 10:40:00,36.6,36.65,36.59,36.65,43600.0,24.8766,24.9106,24.8698,24.9106,43600.0
2013-01-23 10:50:00,36.64,36.7,36.59,36.7,49800.0,24.9038,24.9446,24.8698,24.9446,49800.0
2013-01-23 11:00:00,36.71,36.71,36.67,36.69,148200.0,24.9514,24.9514,24.9242,24.9378,148200.0
2013-01-23 11:10:00,36.7,36.73,36.68,36.71,31800.0,24.9446,24.965,24.931,24.9514,31800.0
2013-01-23 11:20:00,36.71,36.77,36.7,36.74,49800.0,24.9514,24.9921,24.9446,24.9717,49800.0
2013-01-23 11:30:00,36.74,36.82,36.73,36.81,52000.0,24.9717,25.0261,24.965,25.0193,52000.0
2013-01-23 11:40:00,36.81,36.83,36.77,36.77,18000.0,25.0193,25.0329,24.9921,24.9921,18000.0
2013-01-23 11:50:00,36.77,36.85,36.77,36.84,17800.0,24.9921,25.0465,24.9921,25.0397,17800.0
2013-01-23 12:00:00,36.85,36.85,36.81,36.81,21000.0,25.0465,25.0465,25.0193,25.0193,21000.0
2013-01-23 12:10:00,36.81,36.81,36.77,36.79,66800.0,25.0193,25.0193,24.9921,25.0057,66800.0
2013-01-23 12:20:00,36.78,36.78,36.76,36.77,10400.0,24.9989,24.9989,24.9853,24.9921,10400.0
2013-01-23 12:30:00,36.77,36.79,36.76,36.76,21000.0,24.9921,25.0057,24.9853,24.9853,21000.0
2013-01-23 12:40:00,36.76,36.77,36.69,36.69,44000.0,24.9853,24.9921,24.9378,24.9378,44000.0
2013-01-23 12:50:00,36.69,36.72,36.68,36.72,76000.0,24.9378,24.9582,24.931,24.9582,76000.0
2013-01-23 13:00:00,36.72,36.74,36.71,36.72,21200.0,24.9582,24.9717,24.9514,24.9582,21200.0
2013-01-23 13:10:00,36.72,36.77,36.72,36.77,17600.0,24.9582,24.9921,24.9582,24.9921,17600.0
2013-01-23 13:20:00,36.75,36.78,36.75,36.77,30600.0,24.9785,24.9989,24.9785,24.9921,30600.0
2013-01-23 13:30:00,36.77,36.79,36.74,36.77,17000.0,24.9921,25.0057,24.9717,24.9921,17000.0
2013-01-23 13:40:00,36.77,36.78,36.76,36.76,16800.0,24.9921,24.9989,24.9853,24.9853,16800.0
2013-01-23 13:50:00,36.75,36.76,36.73,36.75,19800.0,24.9785,24.9853,24.965,24.9785,19800.0
2013-01-23 14:00:00,36.75,36.79,36.75,36.76,21400.0,24.9785,25.0057,24.9785,24.9853,21400.0
2013-01-23 14:10:00,36.77,36.8,36.74,36.79,25800.0,24.9921,25.0125,24.9717,25.0057,25800.0
2013-01-23 14:20:00,36.79,36.81,36.75,36.75,30600.0,25.0057,25.0193,24.9785,24.9785,30600.0
2013-01-23 14:30:00,36.76,36.77,36.74,36.77,22600.0,24.9853,24.9921,24.9717,24.9921,22600.0
2013-01-23 14:40:00,36.77,36.77,36.75,36.76,18800.0,24.9921,24.9921,24.9785,24.9853,18800.0
2013-01-23 14:50:00,36.76,36.77,36.76,36.76,33000.0,24.9853,24.9921,24.9853,24.9853,33000.0
2013-01-23 15:00:00,36.76,36.77,36.75,36.76,31000.0,24.9853,24.9921,24.9785,24.9853,31000.0
2013-01-23 15:10:00,36.77,36.81,36.76,36.81,41000.0,24.9921,25.0193,24.9853,25.0193,41000.0
2013-01-23 15:20:00,36.81,36.84,36.81,36.82,36400.0,25.0193,25.0397,25.0193,25.0261,36400.0
2013-01-23 15:30:00,36.82,36.82,36.79,36.8,46200.0,25.0261,25.0261,25.0057,25.0125,46200.0
2013-01-23 15:40:00,36.8,36.8,36.77,36.77,51400.0,25.0125,25.0125,24.9921,24.9921,51400.0
2013-01-23 15:50:00,36.77,36.85,36.77,36.85,139600.0,24.9921,25.0465,24.9921,25.0465,139600.0
2013-01-24 09:30:00,36.9,37.24,36.88,37.06,60000.0,25.0805,25.3116,25.0669,25.1892,60000.0
2013-01-24 09:40:00,37.02,37.15,37.02,37.04,23200.0,25.1621,25.2504,25.1621,25.1757,23200.0
2013-01-24 09:50:00,37.04,37.1,37.02,37.09,23600.0,25.1757,25.2164,25.1621,25.2096,23600.0
2013-01-24 10:00:00,37.09,37.16,37.07,37.08,37400.0,25.2096,25.2572,25.196,25.2028,37400.0
2013-01-24 10:10:00,37.1,37.1,37.02,37.05,33600.0,25.2164,25.2164,25.1621,25.1825,33600.0
2013-01-24 10:20:00,37.05,37.05,36.97,37.04,35600.0,25.1825,25.1825,25.1281,25.1757,35600.0
2013-01-24 10:30:00,37.04,37.06,37.01,37.05,27800.0,25.1757,25.1892,25.1553,25.1825,27800.0
2013-01-24 10:40:00,37.04,37.07,37.04,37.05,23000.0,25.1757,25.196,25.1757,25.1825,23000.0
2013-01-24 10:50:00,37.06,37.07,37.04,37.07,79600.0,25.1892,25.196,25.1757,25.196,79600.0
2013-01-24 11:00:00,37.07,37.16,37.07,37.13,45200.0,25.196,25.2572,25.196,25.2368,45200.0
2013-01-24 11:10:00,37.12,37.16,37.11,37.13,16000.0,25.23,25.2572,25.2232,25.2368,16000.0
2013-01-24 11:20:00,37.13,37.14,37.08,37.11,28200.0,25.2368,25.2436,25.2028,25.2232,28200.0
2013-01-24 11:30:00,37.11,37.15,37.1,37.12,28600.0,25.2232,25.2504,25.2164,25.23,28600.0
2013-01-24 11:40:00,37.1,37.12,37.08,37.09,15800.0,25.2164,25.23,25.2028,25.2096,15800.0
2013-01-24 11:50:00,37.08,37.09,37.02,37.09,23800.0,25.2028,25.2096,25.1621,25.2096,23800.0
2013-01-24 12:00:00,37.09,37.1,37.04,37.06,13800.0,25.2096,25.2164,25.1757,25.1892,13800.0
2013-01-24 12:10:00,37.08,37.08,37.04,37.06,14200.0,25.2028,25.2028,25.1757,25.1892,14200.0
2013-01-24 12:20:00,37.06,37.08,37.05,37.05,10800.0,25.1892,25.2028,25.1825,25.1825,10800.0
2013-01-24 12:30:00,37.05,37.05,37.0,37.0,15200.0,25.1825,25.1825,25.1485,25.1485,15200.0
2013-01-24 12:40:00,36.98,37.05,36.98,37.02,27000.0,25.1349,25.1825,25.1349,25.1621,27000.0
2013-01-24 12:50:00,37.02,37.07,37.02,37.03,17200.0,25.1621,25.196,25.1621,25.1689,17200.0
2013-01-24 13:00:00,37.02,37.06,37.02,37.03,14000.0,25.1621,25.1892,25.1621,25.1689,14000.0
2013-01-24 13:10:00,37.03,37.06,37.02,37.06,18200.0,25.1689,25.1892,25.1621,25.1892,18200.0
2013-01-24 13:20:00,37.05,37.07,37.04,37.06,9600.0,25.1825,25.196,25.1757,25.1892,9600.0
2013-01-24 13:30:00,37.05,37.05,37.02,37.02,12000.0,25.1825,25.1825,25.1621,25.1621,12000.0
2013-01-24 13:40:00,37.02,37.03,36.98,36.98,36200.0,25.1621,25.1689,25.1349,25.1349,36200.0
2013-01-24 13:50:00,36.97,37.05,36.97,37.04,20400.0,25.1281,25.1825,25.1281,25.1757,20400.0
2013-01-24 14:00:00,37.03,37.04,37.01,37.04,7000.0,25.1689,25.1757,25.1553,25.1757,7000.0
2013-01-24 14:10:00,37.04,37.05,37.01,37.01,14200.0,25.1757,25.1825,25.1553,25.1553,14200.0
2013-01-24 14:20:00,37.01,37.04,37.01,37.02,13000.0,25.1553,25.1757,25.1553,25.1621,13000.0
2013-01-24 14:30:00,37.02,37.05,37.02,37.05,23000.0,25.1621,25.1825,25.1621,25.1825,23000.0
2013-01-24 14:40:00,37.04,37.05,37.01,37.04,17600.0,25.1757,25.1825,25.1553,25.1757,17600.0
2013-01-24 14:50:00,37.04,37.05,37.01,37.02,14200.0,25.1757,25.1825,25.1553,25.1621,14200.0
2013-01-24 15:00:00,37.01,37.02,36.99,36.99,35800.0,25.1553,25.1621,25.1417,25.1417,35800.0
2013-01-24 15:10:00,36.99,37.02,36.99,37.01,29000.0,25.1417,25.1621,25.1417,25.1553,29000.0
2013-01-24 15:20:00,37.01,37.02,36.98,37.01,21600.0,25.1553,25.1621,25.1349,25.1553,21600.0
2013-01-24 15:30:00,37.01,37.04,37.0,37.02,36200.0,25.1553,25.1757,25.1485,25.1621,36200.0
2013-01-24 15:40:00,37.02,37.04,36.99,36.99,34000.0,25.1621,25.1757,25.1417,25.1417,34000.0
2013-01-24 15:50:00,36.99,37.01,36.96,36.99,88800.0,25.1417,25.1553,25.1213,25.1417,88800.0
2013-01-25 09:30:00,37.02,37.22,37.01,37.09,49800.0,25.1621,25.298,25.1553,25.2096,49800.0
2013-01-25 09:40:00,37.1,37.12,36.98,36.98,19800.0,25.2164,25.23,25.1349,25.1349,19800.0
2013-01-25 09:50:00,36.99,37.02,36.92,36.95,19200.0,25.1417,25.1621,25.0941,25.1145,19200.0
2013-01-25 10:00:00,36.95,37.01,36.92,36.98,44000.0,25.1145,25.1553,25.0941,25.1349,44000.0
2013-01-25 10:10:00,36.99,37.02,36.96,37.02,9400.0,25.1417,25.1621,25.1213,25.1621,9400.0
2013-01-25 10:20:00,37.02,37.04,36.95,36.97,120400.0,25.1621,25.1757,25.1145,25.1281,120400.0
2013-01-25 10:30:00,36.97,36.97,36.85,36.87,25600.0,25.1281,25.1281,25.0465,25.0601,25600.0
2013-01-25 10:40:00,36.88,36.92,36.79,36.82,20600.0,25.0669,25.0941,25.0057,25.0261,20600.0
2013-01-25 10:50:00,36.83,36.88,36.83,36.86,11400.0,25.0329,25.0669,25.0329,25.0533,11400.0
2013-01-25 11:00:00,36.86,36.87,36.84,36.86,16600.0,25.0533,25.0601,25.0397,25.0533,16600.0
2013-01-25 11:10:00,36.87,36.89,36.82,36.82,12000.0,25.0601,25.0737,25.0261,25.0261,12000.0
2013-01-25 11:20:00,36.84,36.92,36.83,36.91,9200.0,25.0397,25.0941,25.0329,25.0873,9200.0
2013-01-25 11:30:00,36.91,36.97,36.9,36.95,19400.0,25.0873,25.1281,25.0805,25.1145,19400.0
2013-01-25 11:40:00,36.95,36.99,36.95,36.99,8400.0,25.1145,25.1417,25.1145,25.1417,8400.0
2013-01-25 11:50:00,36.98,36.99,36.95,36.96,13800.0,25.1349,25.1417,25.1145,25.1213,13800.0
2013-01-25 12:00:00,36.95,37.03,36.95,37.01,15400.0,25.1145,25.1689,25.1145,25.1553,15400.0
2013-01-25 12:10:00,37.01,37.05,37.01,37.05,17200.0,25.1553,25.1825,25.1553,25.1825,17200.0
2013-01-25 12:20:00,37.04,37.05,37.02,37.05,14200.0,25.1757,25.1825,25.1621,25.1825,14200.0
2013-01-25 12:30:00,37.05,37.07,37.02,37.02,19000.0,25.1825,25.196,25.1621,25.1621,19000.0
2013-01-25 12:40:00,37.02,37.03,36.98,36.98,20600.0,25.1621,25.1689,25.1349,25.1349,20600.0
2013-01-25 12:50:00,36.99,37.01,36.97,37.0,21200.0,25.1417,25.1553,25.1281,25.1485,21200.0
2013-01-25 13:00:00,36.99,37.04,36.99,37.04,24400.0,25.1417,25.1757,25.1417,25.1757,24400.0
2013-01-25 13:10:00,37.05,37.06,37.01,37.01,26600.0,25.1825,25.1892,25.1553,25.1553,26600.0
2013-01-25 13:20:00,37.02,37.05,37.01,37.03,15200.0,25.1621,25.1825,25.1553,25.1689,15200.0
2013-01-25 13:30:00,37.02,37.02,37.01,37.02,13800.0,25.1621,25.1621,25.1553,25.1621,13800.0
2013-01-25 13:40:00,37.02,37.04,37.01,37.01,14600.0,25.1621,25.1757,25.1553,25.1553,14600.0
2013-01-25 13:50:00,36.99,36.99,36.98,36.99,4400.0,25.1417,25.1417,25.1349,25.1417,4400.0
2013-01-25 14:00:00,37.0,37.04,36.99,37.04,17800.0,25.1485,25.1757,25.1417,25.1757,17800.0
2013-01-25 14:10:00,37.02,37.07,37.02,37.07,9600.0,25.1621,25.196,25.1621,25.196,9600.0
2013-01-25 14:20:00,37.07,37.08,37.05,37.05,13200.0,25.196,25.2028,25.1825,25.1825,13200.0
2013-01-25 14:30:00,37.06,37.09,37.04,37.05,13000.0,25.1892,25.2096,25.1757,25.1825,13000.0
2013-01-25 14:40:00,37.05,37.06,37.04,37.05,12000.0,25.1825,25.1892,25.1757,25.1825,12000.0
2013-01-25 14:50:00,37.06,37.06,37.02,37.03,14000.0,25.1892,25.1892,25.1621,25.1689,14000.0
2013-01-25 15:00:00,37.04,37.06,37.01,37.04,34200.0,25.1757,25.1892,25.1553,25.1757,34200.0
2013-01-25 15:10:00,37.05,37.07,37.04,37.06,24200.0,25.1825,25.196,25.1757,25.1892,24200.0
2013-01-25 15:20:00,37.05,37.09,37.05,37.09,29400.0,25.1825,25.2096,25.1825,25.2096,29400.0
2013-01-25 15:30:00,37.08,37.09,37.03,37.06,27600.0,25.2028,25.2096,25.1689,25.1892,27600.0
2013-01-25 15:40:00,37.05,37.08,36.99,37.06,90600.0,25.1825,25.2028,25.1417,25.1892,90600.0
2013-01-25 15:50:00,37.06,37.19,37.06,37.18,211000.0,25.1892,25.2776,25.1892,25.2708,211000.0
2013-01-28 09:30:00,37.19,37.25,37.15,37.23,83600.0,25.2776,25.3184,25.2504,25.3048,83600.0
2013-01-28 09:40:00,37.24,37.24,37.06,37.21,46200.0,25.3116,25.3116,25.1892,25.2912,46200.0
2013-01-28 09:50:00,37.24,37.3,37.22,37.27,40400.0,25.3116,25.3524,25.298,25.332,40400.0
2013-01-28 10:00:00,37.27,37.27,37.17,37.24,50000.0,25.332,25.332,25.264,25.3116,50000.0
2013-01-28 10:10:00,37.24,37.27,37.17,37.17,69400.0,25.3116,25.332,25.264,25.264,69400.0
2013-01-28 10:20:00,37.19,37.27,37.18,37.26,27000.0,25.2776,25.332,25.2708,25.3252,27000.0
2013-01-28 10:30:00,37.26,37.31,37.22,37.31,12200.0,25.3252,25.3592,25.298,25.3592,12200.0
2013-01-28 10:40:00,37.31,37.34,37.28,37.29,27600.0,25.3592,25.3796,25.3388,25.3456,27600.0
2013-01-28 10:50:00,37.31,37.32,37.29,37.31,13600.0,25.3592,25.366,25.3456,25.3592,13600.0
2013-01-28 11:00:00,37.32,37.32,37.29,37.29,13000.0,25.366,25.366,25.3456,25.3456,13000.0
2013-01-28 11:10:00,37.28,37.38,37.27,37.37,44800.0,25.3388,25.4067,25.332,25.4,44800.0
2013-01-28 11:20:00,37.37,37.41,37.35,37.38,55400.0,25.4,25.4271,25.3864,25.4067,55400.0
2013-01-28 11:30:00,37.4,37.4,37.37,37.37,71200.0,25.4203,25.4203,25.4,25.4,71200.0
2013-01-28 11:40:00,37.37,37.37,37.3,37.33,29600.0,25.4,25.4,25.3524,25.3728,29600.0
2013-01-28 11:50:00,37.34,37.38,37.34,37.35,12800.0,25.3796,25.4067,25.3796,25.3864,12800.0
2013-01-28 12:00:00,37.36,37.38,37.35,37.36,11600.0,25.3932,25.4067,25.3864,25.3932,11600.0
2013-01-28 12:10:00,37.37,37.38,37.35,37.36,26200.0,25.4,25.4067,25.3864,25.3932,26200.0
2013-01-28 12:20:00,37.37,37.37,37.31,37.33,16800.0,25.4,25.4,25.3592,25.3728,16800.0
2013-01-28 12:30:00,37.33,37.34,37.3,37.32,12000.0,25.3728,25.3796,25.3524,25.366,12000.0
2013-01-28 12:40:00,37.33,37.34,37.32,37.33,18000.0,25.3728,25.3796,25.366,25.3728,18000.0
2013-01-28 12:50:00,37.33,37.38,37.33,37.38,36600.0,25.3728,25.4067,25.3728,25.4067,36600.0
2013-01-28 13:00:00,37.38,37.38,37.3,37.32,21400.0,25.4067,25.4067,25.3524,25.366,21400.0
2013-01-28 13:10:00,37.32,37.34,37.3,37.32,22800.0,25.366,25.3796,25.3524,25.366,22800.0
2013-01-28 13:20:00,37.31,37.34,37.3,37.32,10400.0,25.3592,25.3796,25.3524,25.366,10400.0
2013-01-28 13:30:00,37.33,37.38,37.32,37.38,13800.0,25.3728,25.4067,25.366,25.4067,13800.0
2013-01-28 13:40:00,37.38,37.38,37.36,37.37,18200.0,25.4067,25.4067,25.3932,25.4,18200.0
2013-01-28 13:50:00,37.38,37.38,37.34,37.35,9400.0,25.4067,25.4067,25.3796,25.3864,9400.0
2013-01-28 14:00:00,37.35,37.38,37.35,37.38,11800.0,25.3864,25.4067,25.3864,25.4067,11800.0
2013-01-28 14:10:00,37.37,37.38,37.34,37.34,13800.0,25.4,25.4067,25.3796,25.3796,13800.0
2013-01-28 14:20:00,37.35,37.35,37.32,37.35,14200.0,25.3864,25.3864,25.366,25.3864,14200.0
2013-01-28 14:30:00,37.36,37.38,37.35,37.37,14600.0,25.3932,25.4067,25.3864,25.4,14600.0
2013-01-28 14:40:00,37.37,37.38,37.35,37.37,23800.0,25.4,25.4067,25.3864,25.4,23800.0
2013-01-28 14:50:00,37.37,37.38,37.34,37.34,14400.0,25.4,25.4067,25.3796,25.3796,14400.0
2013-01-28 15:00:00,37.34,37.36,37.3,37.3,27000.0,25.3796,25.3932,25.3524,25.3524,27000.0
2013-01-28 15:10:00,37.3,37.33,37.29,37.32,19000.0,25.3524,25.3728,25.3456,25.366,19000.0
2013-01-28 15:20:00,37.31,37.33,37.27,37.31,26800.0,25.3592,25.3728,25.332,25.3592,26800.0
2013-01-28 15:30:00,37.3,37.31,37.27,37.29,44400.0,25.3524,25.3592,25.332,25.3456,44400.0
2013-01-28 15:40:00,37.28,37.31,37.26,37.31,42600.0,25.3388,25.3592,25.3252,25.3592,42600.0
2013-01-28 15:50:00,37.31,37.32,37.27,37.29,80600.0,25.3592,25.366,25.332,25.3456,80600.0
2013-01-29 09:30:00,37.32,37.48,37.3,37.45,64200.0,25.366,25.4747,25.3524,25.4543,64200.0
2013-01-29 09:40:00,37.46,37.46,37.4,37.42,38200.0,25.4611,25.4611,25.4203,25.4339,38200.0
2013-01-29 09:50:00,37.44,37.47,37.34,37.44,36800.0,25.4475,25.4679,25.3796,25.4475,36800.0
2013-01-29 10:00:00,37.44,37.44,37.34,37.35,30200.0,25.4475,25.4475,25.3796,25.3864,30200.0
2013-01-29 10:10:00,37.36,37.43,37.35,37.43,22000.0,25.3932,25.4407,25.3864,25.4407,22000.0
2013-01-29 10:20:00,37.44,37.47,37.44,37.46,39400.0,25.4475,25.4679,25.4475,25.4611,39400.0
2013-01-29 10:30:00,37.44,37.44,37.38,37.39,28800.0,25.4475,25.4475,25.4067,25.4135,28800.0
2013-01-29 10:40:00,37.4,37.44,37.38,37.41,14000.0,25.4203,25.4475,25.4067,25.4271,14000.0
2013-01-29 10:50:00,37.42,37.43,37.4,37.41,10000.0,25.4339,25.4407,25.4203,25.4271,10000.0
2013-01-29 11:00:00,37.4,37.41,37.38,37.4,31600.0,25.4203,25.4271,25.4067,25.4203,31600.0
2013-01-29 11:10:00,37.4,37.45,37.37,37.44,37200.0,25.4203,25.4543,25.4,25.4475,37200.0
2013-01-29 11:20:00,37.45,37.47,37.43,37.47,18600.0,25.4543,25.4679,25.4407,25.4679,18600.0
2013-01-29 11:30:00,37.46,37.47,37.43,37.43,16000.0,25.4611,25.4679,25.4407,25.4407,16000.0
2013-01-29 11:40:00,37.44,37.47,37.43,37.46,11000.0,25.4475,25.4679,25.4407,25.4611,11000.0
2013-01-29 11:50:00,37.46,37.46,37.43,37.45,10200.0,25.4611,25.4611,25.4407,25.4543,10200.0
2013-01-29 12:00:00,37.45,37.47,37.44,37.47,14600.0,25.4543,25.4679,25.4475,25.4679,14600.0
2013-01-29 12:10:00,37.47,37.47,37.46,37.47,16000.0,25.4679,25.4679,25.4611,25.4679,16000.0
2013-01-29 12:20:00,37.47,37.47,37.43,37.43,22800.0,25.4679,25.4679,25.4407,25.4407,22800.0
2013-01-29 12:30:00,37.44,37.44,37.42,37.43,20800.0,25.4475,25.4475,25.4339,25.4407,20800.0
2013-01-29 12:40:00,37.43,37.45,37.42,37.45,27800.0,25.4407,25.4543,25.4339,25.4543,27800.0
2013-01-29 12:50:00,37.45,37.48,37.45,37.46,30800.0,25.4543,25.4747,25.4543,25.4611,30800.0
2013-01-29 13:00:00,37.46,37.47,37.45,37.45,19400.0,25.4611,25.4679,25.4543,25.4543,19400.0
2013-01-29 13:10:00,37.45,37.47,37.43,37.46,21200.0,25.4543,25.4679,25.4407,25.4611,21200.0
2013-01-29 13:20:00,37.47,37.47,37.44,37.45,24400.0,25.4679,25.4679,25.4475,25.4543,24400.0
2013-01-29 13:30:00,37.45,37.46,37.44,37.45,23600.0,25.4543,25.4611,25.4475,25.4543,23600.0
2013-01-29 13:40:00,37.44,37.46,37.43,37.43,17600.0,25.4475,25.4611,25.4407,25.4407,17600.0
2013-01-29 13:50:00,37.43,37.45,37.42,37.42,31000.0,25.4407,25.4543,25.4339,25.4339,31000.0
2013-01-29 14:00:00,37.42,37.43,37.4,37.43,47000.0,25.4339,25.4407,25.4203,25.4407,47000.0
2013-01-29 14:10:00,37.42,37.43,37.41,37.41,30200.0,25.4339,25.4407,25.4271,25.4271,30200.0
2013-01-29 14:20:00,37.41,37.43,37.38,37.38,29200.0,25.4271,25.4407,25.4067,25.4067,29200.0
2013-01-29 14:30:00,37.38,37.43,37.38,37.42,19600.0,25.4067,25.4407,25.4067,25.4339,19600.0
2013-01-29 14:40:00,37.42,37.43,37.41,37.42,16600.0,25.4339,25.4407,25.4271,25.4339,16600.0
2013-01-29 14:50:00,37.41,37.42,37.41,37.41,20000.0,25.4271,25.4339,25.4271,25.4271,20000.0
2013-01-29 15:00:00,37.42,37.42,37.38,37.4,25600.0,25.4339,25.4339,25.4067,25.4203,25600.0
2013-01-29 15:10:00,37.41,37.42,37.39,37.41,33600.0,25.4271,25.4339,25.4135,25.4271,33600.0
2013-01-29 15:20:00,37.4,37.44,37.4,37.44,72400.0,25.4203,25.4475,25.4203,25.4475,72400.0
2013-01-29 15:30:00,37.44,37.47,37.44,37.47,91000.0,25.4475,25.4679,25.4475,25.4679,91000.0
2013-01-29 15:40:00,37.47,37.47,37.43,37.45,70000.0,25.4679,25.4679,25.4407,25.4543,70000.0
2013-01-29 15:50:00,37.45,37.49,37.43,37.46,153000.0,25.4543,25.4815,25.4407,25.4611,153000.0
2013-01-30 09:30:00,37.46,37.58,37.37,37.58,52000.0,25.4611,25.5427,25.4,25.5427,52000.0
2013-01-30 09:40:00,37.59,37.61,37.56,37.59,23000.0,25.5495,25.5631,25.5291,25.5495,23000.0
2013-01-30 09:50:00,37.6,37.6,37.43,37.45,19200.0,25.5563,25.5563,25.4407,25.4543,19200.0
2013-01-30 10:00:00,37.43,37.51,37.41,37.48,18800.0,25.4407,25.4951,25.4271,25.4747,18800.0
2013-01-30 10:10:00,37.48,37.57,37.46,37.54,32600.0,25.4747,25.5359,25.4611,25.5155,32600.0
2013-01-30 10:20:00,37.54,37.59,37.53,37.59,44600.0,25.5155,25.5495,25.5087,25.5495,44600.0
2013-01-30 10:30:00,37.59,37.59,37.52,37.56,22600.0,25.5495,25.5495,25.5019,25.5291,22600.0
2013-01-30 10:40:00,37.57,37.58,37.54,37.56,20200.0,25.5359,25.5427,25.5155,25.5291,20200.0
2013-01-30 10:50:00,37.56,37.56,37.51,37.51,20000.0,25.5291,25.5291,25.4951,25.4951,20000.0
2013-01-30 11:00:00,37.52,37.54,37.51,37.52,42000.0,25.5019,25.5155,25.4951,25.5019,42000.0
2013-01-30 11:10:00,37.53,37.53,37.49,37.5,9200.0,25.5087,25.5087,25.4815,25.4883,9200.0
2013-01-30 11:20:00,37.5,37.52,37.49,37.49,14400.0,25.4883,25.5019,25.4815,25.4815,14400.0
2013-01-30 11:30:00,37.5,37.58,37.5,37.57,15000.0,25.4883,25.5427,25.4883,25.5359,15000.0
2013-01-30 11:40:00,37.58,37.59,37.55,37.59,17000.0,25.5427,25.5495,25.5223,25.5495,17000.0
2013-01-30 11:50:00,37.58,37.61,37.58,37.6,13200.0,25.5427,25.5631,25.5427,25.5563,13200.0
2013-01-30 12:00:00,37.6,37.61,37.59,37.59,16000.0,25.5563,25.5631,25.5495,25.5495,16000.0
2013-01-30 12:10:00,37.58,37.6,37.56,37.58,21600.0,25.5427,25.5563,25.5291,25.5427,21600.0
2013-01-30 12:20:00,37.59,37.6,37.57,37.59,19400.0,25.5495,25.5563,25.5359,25.5495,19400.0
2013-01-30 12:30:00,37.58,37.59,37.56,37.59,15600.0,25.5427,25.5495,25.5291,25.5495,15600.0
2013-01-30 12:40:00,37.6,37.63,37.59,37.62,17000.0,25.5563,25.5767,25.5495,25.5699,17000.0
2013-01-30 12:50:00,37.63,37.67,37.6,37.66,12600.0,25.5767,25.6039,25.5563,25.5971,12600.0
2013-01-30 13:00:00,37.66,37.66,37.6,37.62,19600.0,25.5971,25.5971,25.5563,25.5699,19600.0
2013-01-30 13:10:00,37.62,37.63,37.6,37.6,13800.0,25.5699,25.5767,25.5563,25.5563,13800.0
2013-01-30 13:20:00,37.62,37.63,37.61,37.63,10400.0,25.5699,25.5767,25.5631,25.5767,10400.0
2013-01-30 13:30:00,37.63,37.65,37.6,37.6,11200.0,25.5767,25.5903,25.5563,25.5563,11200.0
2013-01-30 13:40:00,37.6,37.62,37.58,37.59,40000.0,25.5563,25.5699,25.5427,25.5495,40000.0
2013-01-30 13:50:00,37.6,37.62,37.59,37.6,16200.0,25.5563,25.5699,25.5495,25.5563,16200.0
2013-01-30 14:00:00,37.6,37.63,37.57,37.57,18600.0,25.5563,25.5767,25.5359,25.5359,18600.0
2013-01-30 14:10:00,37.58,37.62,37.57,37.6,26200.0,25.5427,25.5699,25.5359,25.5563,26200.0
2013-01-30 14:20:00,37.59,37.6,37.56,37.59,33800.0,25.5495,25.5563,25.5291,25.5495,33800.0
2013-01-30 14:30:00,37.6,37.61,37.55,37.56,44200.0,25.5563,25.5631,25.5223,25.5291,44200.0
2013-01-30 14:40:00,37.58,37.59,37.52,37.55,34600.0,25.5427,25.5495,25.5019,25.5223,34600.0
2013-01-30 14:50:00,37.55,37.6,37.55,37.59,29000.0,25.5223,25.5563,25.5223,25.5495,29000.0
2013-01-30 15:00:00,37.58,37.59,37.54,37.55,32800.0,25.5427,25.5495,25.5155,25.5223,32800.0
2013-01-30 15:10:00,37.55,37.56,37.5,37.53,46200.0,25.5223,25.5291,25.4883,25.5087,46200.0
2013-01-30 15:20:00,37.53,37.55,37.51,37.54,28000.0,25.5087,25.5223,25.4951,25.5155,28000.0
2013-01-30 15:30:00,37.54,37.56,37.5,37.52,44600.0,25.5155,25.5291,25.4883,25.5019,44600.0
2013-01-30 15:40:00,37.52,37.55,37.49,37.51,71400.0,25.5019,25.5223,25.4815,25.4951,71400.0
2013-01-30 15:50:00,37.51,37.54,37.5,37.54,132600.0,25.4951,25.5155,25.4883,25.5155,132600.0
2013-01-31 09:30:00,37.45,37.67,37.41,37.59,76400.0,25.4543,25.6039,25.4271,25.5495,76400.0
2013-01-31 09:40:00,37.59,37.65,37.56,37.63,38800.0,25.5495,25.5903,25.5291,25.5767,38800.0
2013-01-31 09:50:00,37.63,37.7,37.59,37.66,42800.0,25.5767,25.6242,25.5495,25.5971,42800.0
2013-01-31 10:00:00,37.66,37.67,37.57,37.57,39000.0,25.5971,25.6039,25.5359,25.5359,39000.0
2013-01-31 10:10:00,37.57,37.63,37.56,37.57,27800.0,25.5359,25.5767,25.5291,25.5359,27800.0
2013-01-31 10:20:00,37.56,37.68,37.54,37.63,36200.0,25.5291,25.6107,25.5155,25.5767,36200.0
2013-01-31 10:30:00,37.63,37.65,37.6,37.62,23800.0,25.5767,25.5903,25.5563,25.5699,23800.0
2013-01-31 10:40:00,37.62,37.63,37.59,37.6,23800.0,25.5699,25.5767,25.5495,25.5563,23800.0
2013-01-31 10:50:00,37.61,37.66,37.56,37.56,68800.0,25.5631,25.5971,25.5291,25.5291,68800.0
2013-01-31 11:00:00,37.53,37.57,37.51,37.51,33400.0,25.5087,25.5359,25.4951,25.4951,33400.0
2013-01-31 11:10:00,37.49,37.52,37.47,37.48,20400.0,25.4815,25.5019,25.4679,25.4747,20400.0
2013-01-31 11:20:00,37.47,37.49,37.43,37.48,29000.0,25.4679,25.4815,25.4407,25.4747,29000.0
2013-01-31 11:30:00,37.48,37.52,37.45,37.51,18000.0,25.4747,25.5019,25.4543,25.4951,18000.0
2013-01-31 11:40:00,37.52,37.52,37.48,37.51,16400.0,25.5019,25.5019,25.4747,25.4951,16400.0
2013-01-31 11:50:00,37.51,37.52,37.45,37.48,16800.0,25.4951,25.5019,25.4543,25.4747,16800.0
2013-01-31 12:00:00,37.48,37.51,37.46,37.46,15000.0,25.4747,25.4951,25.4611,25.4611,15000.0
2013-01-31 12:10:00,37.46,37.51,37.46,37.51,13400.0,25.4611,25.4951,25.4611,25.4951,13400.0
2013-01-31 12:20:00,37.51,37.52,37.49,37.51,11800.0,25.4951,25.5019,25.4815,25.4951,11800.0
2013-01-31 12:30:00,37.51,37.52,37.49,37.51,16000.0,25.4951,25.5019,25.4815,25.4951,16000.0
2013-01-31 12:40:00,37.5,37.54,37.49,37.54,27600.0,25.4883,25.5155,25.4815,25.5155,27600.0
2013-01-31 12:50:00,37.54,37.55,37.52,37.54,9200.0,25.5155,25.5223,25.5019,25.5155,9200.0
2013-01-31 13:00:00,37.54,37.57,37.54,37.57,14600.0,25.5155,25.5359,25.5155,25.5359,14600.0
2013-01-31 13:10:00,37.57,37.6,37.57,37.59,11600.0,25.5359,25.5563,25.5359,25.5495,11600.0
2013-01-31 13:20:00,37.6,37.63,37.58,37.6,19200.0,25.5563,25.5767,25.5427,25.5563,19200.0
2013-01-31 13:30:00,37.6,37.62,37.58,37.62,26800.0,25.5563,25.5699,25.5427,25.5699,26800.0
2013-01-31 13:40:00,37.61,37.62,37.56,37.56,17600.0,25.5631,25.5699,25.5291,25.5291,17600.0
2013-01-31 13:50:00,37.56,37.57,37.53,37.53,14200.0,25.5291,25.5359,25.5087,25.5087,14200.0
2013-01-31 14:00:00,37.53,37.55,37.49,37.49,22400.0,25.5087,25.5223,25.4815,25.4815,22400.0
2013-01-31 14:10:00,37.49,37.49,37.46,37.46,18800.0,25.4815,25.4815,25.4611,25.4611,18800.0
2013-01-31 14:20:00,37.46,37.47,37.45,37.46,16400.0,25.4611,25.4679,25.4543,25.4611,16400.0
2013-01-31 14:30:00,37.46,37.52,37.46,37.51,43200.0,25.4611,25.5019,25.4611,25.4951,43200.0
2013-01-31 14:40:00,37.5,37.55,37.49,37.55,17200.0,25.4883,25.5223,25.4815,25.5223,17200.0
2013-01-31 14:50:00,37.55,37.58,37.55,37.55,20800.0,25.5223,25.5427,25.5223,25.5223,20800.0
2013-01-31 15:00:00,37.55,37.55,37.48,37.52,24200.0,25.5223,25.5223,25.4747,25.5019,24200.0
2013-01-31 15:10:00,37.52,37.52,37.48,37.52,22800.0,25.5019,25.5019,25.4747,25.5019,22800.0
2013-01-31 15:20:00,37.53,37.53,37.51,37.53,26400.0,25.5087,25.5087,25.4951,25.5087,26400.0
2013-01-31 15:30:00,37.52,37.55,37.51,37.55,37400.0,25.5019,25.5223,25.4951,25.5223,37400.0
2013-01-31 15:40:00,37.54,37.56,37.52,37.52,108600.0,25.5155,25.5291,25.5019,25.5019,108600.0
2013-01-31 15:50:00,37.52,37.58,37.51,37.52,201600.0,25.5019,25.5427,25.4951,25.5019,201600.0
2013-02-01 09:30:00,37.61,37.66,37.6,37.66,30600.0,25.5631,25.5971,25.5563,25.5971,30600.0
2013-02-01 09:40:00,37.66,37.75,37.63,37.66,27200.0,25.5971,25.6582,25.5767,25.5971,27200.0
2013-02-01 09:50:00,37.64,37.69,37.63,37.66,21600.0,25.5835,25.6175,25.5767,25.5971,21600.0
2013-02-01 10:00:00,37.67,37.8,37.65,37.77,39000.0,25.6039,25.6922,25.5903,25.6718,39000.0
2013-02-01 10:10:00,37.77,37.77,37.72,37.73,37400.0,25.6718,25.6718,25.6378,25.6446,37400.0
2013-02-01 10:20:00,37.74,37.74,37.7,37.7,31800.0,25.6514,25.6514,25.6242,25.6242,31800.0
2013-02-01 10:30:00,37.7,37.74,37.7,37.73,17800.0,25.6242,25.6514,25.6242,25.6446,17800.0
2013-02-01 10:40:00,37.74,37.77,37.73,37.74,20400.0,25.6514,25.6718,25.6446,25.6514,20400.0
2013-02-01 10:50:00,37.74,37.76,37.7,37.74,23200.0,25.6514,25.665,25.6242,25.6514,23200.0
2013-02-01 11:00:00,37.74,37.77,37.73,37.77,15200.0,25.6514,25.6718,25.6446,25.6718,15200.0
2013-02-01 11:10:00,37.78,37.82,37.78,37.81,16400.0,25.6786,25.7058,25.6786,25.699,16400.0
2013-02-01 11:20:00,37.8,37.82,37.8,37.81,11600.0,25.6922,25.7058,25.6922,25.699,11600.0
2013-02-01 11:30:00,37.8,37.81,37.78,37.79,9200.0,25.6922,25.699,25.6786,25.6854,9200.0
2013-02-01 11:40:00,37.79,37.81,37.77,37.78,16800.0,25.6854,25.699,25.6718,25.6786,16800.0
2013-02-01 11:50:00,37.79,37.84,37.78,37.84,18800.0,25.6854,25.7194,25.6786,25.7194,18800.0
2013-02-01 12:00:00,37.83,37.83,37.79,37.81,21600.0,25.7126,25.7126,25.6854,25.699,21600.0
2013-02-01 12:10:00,37.8,37.83,37.8,37.82,37400.0,25.6922,25.7126,25.6922,25.7058,37400.0
2013-02-01 12:20:00,37.82,37.84,37.81,37.83,50200.0,25.7058,25.7194,25.699,25.7126,50200.0
2013-02-01 12:30:00,37.84,37.84,37.81,37.83,27600.0,25.7194,25.7194,25.699,25.7126,27600.0
2013-02-01 12:40:00,37.83,37.85,37.82,37.85,11200.0,25.7126,25.7262,25.7058,25.7262,11200.0
2013-02-01 12:50:00,37.86,37.89,37.86,37.88,11200.0,25.733,25.7534,25.733,25.7466,11200.0
2013-02-01 13:00:00,37.87,37.88,37.85,37.87,34600.0,25.7398,25.7466,25.7262,25.7398,34600.0
2013-02-01 13:10:00,37.87,37.87,37.83,37.85,22600.0,25.7398,25.7398,25.7126,25.7262,22600.0
2013-02-01 13:20:00,37.85,37.85,37.83,37.84,7400.0,25.7262,25.7262,25.7126,25.7194,7400.0
2013-02-01 13:30:00,37.85,37.86,37.82,37.83,13200.0,25.7262,25.733,25.7058,25.7126,13200.0
2013-02-01 13:40:00,37.83,37.86,37.82,37.85,15400.0,25.7126,25.733,25.7058,25.7262,15400.0
2013-02-01 13:50:00,37.85,37.91,37.85,37.9,24600.0,25.7262,25.767,25.7262,25.7602,24600.0
2013-02-01 14:00:00,37.9,37.9,37.85,37.87,24200.0,25.7602,25.7602,25.7262,25.7398,24200.0
2013-02-01 14:10:00,37.88,37.88,37.85,37.86,14200.0,25.7466,25.7466,25.7262,25.733,14200.0
2013-02-01 14:20:00,37.87,37.89,37.87,37.89,11200.0,25.7398,25.7534,25.7398,25.7534,11200.0
2013-02-01 14:30:00,37.88,37.9,37.87,37.9,12800.0,25.7466,25.7602,25.7398,25.7602,12800.0
2013-02-01 14:40:00,37.9,37.9,37.85,37.88,34400.0,25.7602,25.7602,25.7262,25.7466,34400.0
2013-02-01 14:50:00,37.88,37.88,37.85,37.86,24200.0,25.7466,25.7466,25.7262,25.733,24200.0
2013-02-01 15:00:00,37.86,37.88,37.85,37.87,22000.0,25.733,25.7466,25.7262,25.7398,22000.0
2013-02-01 15:10:00,37.87,37.88,37.85,37.85,14200.0,25.7398,25.7466,25.7262,25.7262,14200.0
2013-02-01 15:20:00,37.84,37.85,37.81,37.84,27600.0,25.7194,25.7262,25.699,25.7194,27600.0
2013-02-01 15:30:00,37.84,37.87,37.81,37.83,69800.0,25.7194,25.7398,25.699,25.7126,69800.0
2013-02-01 15:40:00,37.83,37.9,37.83,37.88,75800.0,25.7126,25.7602,25.7126,25.7466,75800.0
2013-02-01 15:50:00,37.88,37.88,37.85,37.86,143800.0,25.7466,25.7466,25.7262,25.733,143800.0
2013-02-04 09:30:00,37.91,38.16,37.91,38.11,113000.0,25.767,25.9369,25.767,25.9029,113000.0
2013-02-04 09:40:00,38.11,38.12,37.94,37.95,64000.0,25.9029,25.9097,25.7874,25.7942,64000.0
2013-02-04 09:50:00,37.96,37.96,37.9,37.94,56800.0,25.801,25.801,25.7602,25.7874,56800.0
2013-02-04 10:00:00,37.93,37.97,37.91,37.94,49200.0,25.7806,25.8078,25.767,25.7874,49200.0
2013-02-04 10:10:00,37.94,37.94,37.88,37.9,28000.0,25.7874,25.7874,25.7466,25.7602,28000.0
2013-02-04 10:20:00,37.9,37.91,37.87,37.88,55400.0,25.7602,25.767,25.7398,25.7466,55400.0
2013-02-04 10:30:00,37.88,37.89,37.77,37.77,31000.0,25.7466,25.7534,25.6718,25.6718,31000.0
2013-02-04 10:40:00,37.79,37.8,37.74,37.8,39800.0,25.6854,25.6922,25.6514,25.6922,39800.0
2013-02-04 10:50:00,37.81,37.84,37.79,37.83,34400.0,25.699,25.7194,25.6854,25.7126,34400.0
2013-02-04 11:00:00,37.83,37.85,37.82,37.83,33600.0,25.7126,25.7262,25.7058,25.7126,33600.0
2013-02-04 11:10:00,37.83,37.85,37.77,37.81,41600.0,25.7126,25.7262,25.6718,25.699,41600.0
2013-02-04 11:20:00,37.81,37.88,37.8,37.86,32200.0,25.699,25.7466,25.6922,25.733,32200.0
2013-02-04 11:30:00,37.85,37.88,37.83,37.87,37400.0,25.7262,25.7466,25.7126,25.7398,37400.0
2013-02-04 11:40:00,37.85,37.91,37.85,37.9,32200.0,25.7262,25.767,25.7262,25.7602,32200.0
2013-02-04 11:50:00,37.9,37.9,37.84,37.84,29200.0,25.7602,25.7602,25.7194,25.7194,29200.0
2013-02-04 12:00:00,37.85,37.85,37.83,37.85,20200.0,25.7262,25.7262,25.7126,25.7262,20200.0
2013-02-04 12:10:00,37.85,37.85,37.83,37.84,31800.0,25.7262,25.7262,25.7126,25.7194,31800.0
2013-02-04 12:20:00,37.84,37.85,37.82,37.82,23200.0,25.7194,25.7262,25.7058,25.7058,23200.0
2013-02-04 12:30:00,37.82,37.86,37.81,37.85,18400.0,25.7058,25.733,25.699,25.7262,18400.0
2013-02-04 12:40:00,37.85,37.86,37.83,37.84,26200.0,25.7262,25.733,25.7126,25.7194,26200.0
2013-02-04 12:50:00,37.83,37.85,37.83,37.84,20400.0,25.7126,25.7262,25.7126,25.7194,20400.0
2013-02-04 13:00:00,37.85,37.85,37.82,37.83,26000.0,25.7262,25.7262,25.7058,25.7126,26000.0
2013-02-04 13:10:00,37.83,37.84,37.81,37.83,15200.0,25.7126,25.7194,25.699,25.7126,15200.0
2013-02-04 13:20:00,37.83,37.85,37.83,37.85,17600.0,25.7126,25.7262,25.7126,25.7262,17600.0
2013-02-04 13:30:00,37.85,37.85,37.81,37.81,23800.0,25.7262,25.7262,25.699,25.699,23800.0
2013-02-04 13:40:00,37.82,37.83,37.77,37.79,14600.0,25.7058,25.7126,25.6718,25.6854,14600.0
2013-02-04 13:50:00,37.8,37.81,37.77,37.8,14000.0,25.6922,25.699,25.6718,25.6922,14000.0
2013-02-04 14:00:00,37.8,37.81,37.78,37.81,25800.0,25.6922,25.699,25.6786,25.699,25800.0
2013-02-04 14:10:00,37.81,37.81,37.77,37.78,30200.0,25.699,25.699,25.6718,25.6786,30200.0
2013-02-04 14:20:00,37.78,37.79,37.76,37.77,28200.0,25.6786,25.6854,25.665,25.6718,28200.0
2013-02-04 14:30:00,37.77,37.8,37.75,37.77,30800.0,25.6718,25.6922,25.6582,25.6718,30800.0
2013-02-04 14:40:00,37.77,37.79,37.74,37.76,37000.0,25.6718,25.6854,25.6514,25.665,37000.0
2013-02-04 14:50:00,37.76,37.79,37.74,37.77,31600.0,25.665,25.6854,25.6514,25.6718,31600.0
2013-02-04 15:00:00,37.77,37.79,37.71,37.72,52600.0,25.6718,25.6854,25.631,25.6378,52600.0
2013-02-04 15:10:00,37.73,37.75,37.71,37.75,50800.0,25.6446,25.6582,25.631,25.6582,50800.0
2013-02-04 15:20:00,37.75,37.76,37.73,37.75,108800.0,25.6582,25.665,25.6446,25.6582,108800.0
2013-02-04 15:30:00,37.76,37.77,37.72,37.73,56600.0,25.665,25.6718,25.6378,25.6446,56600.0
2013-02-04 15:40:00,37.73,37.75,37.71,37.73,84800.0,25.6446,25.6582,25.631,25.6446,84800.0
2013-02-04 15:50:00,37.72,37.75,37.7,37.74,164200.0,25.6378,25.6582,25.6242,25.6514,164200.0
2013-02-05 09:30:00,37.99,38.08,37.94,38.04,68000.0,25.8214,25.8825,25.7874,25.8553,68000.0
2013-02-05 09:40:00,38.04,38.15,38.04,38.15,34600.0,25.8553,25.9301,25.8553,25.9301,34600.0
2013-02-05 09:50:00,38.13,38.23,38.07,38.09,43200.0,25.9165,25.9845,25.8757,25.8893,43200.0
2013-02-05 10:00:00,38.1,38.18,38.05,38.05,39600.0,25.8961,25.9505,25.8621,25.8621,39600.0
2013-02-05 10:10:00,38.07,38.12,37.99,38.03,26000.0,25.8757,25.9097,25.8214,25.8485,26000.0
2013-02-05 10:20:00,38.04,38.12,38.02,38.02,32800.0,25.8553,25.9097,25.8417,25.8417,32800.0
2013-02-05 10:30:00,38.02,38.04,37.97,38.03,17600.0,25.8417,25.8553,25.8078,25.8485,17600.0
2013-02-05 10:40:00,38.04,38.06,38.01,38.04,10800.0,25.8553,25.8689,25.835,25.8553,10800.0
2013-02-05 10:50:00,38.04,38.06,38.02,38.02,30200.0,25.8553,25.8689,25.8417,25.8417,30200.0
2013-02-05 11:00:00,38.02,38.03,37.99,38.0,11600.0,25.8417,25.8485,25.8214,25.8282,11600.0
2013-02-05 11:10:00,38.01,38.04,37.99,38.02,17000.0,25.835,25.8553,25.8214,25.8417,17000.0
2013-02-05 11:20:00,37.99,38.02,37.98,38.0,13200.0,25.8214,25.8417,25.8146,25.8282,13200.0
2013-02-05 11:30:00,37.99,38.02,37.98,37.99,34400.0,25.8214,25.8417,25.8146,25.8214,34400.0
2013-02-05 11:40:00,37.99,37.99,37.95,37.97,8200.0,25.8214,25.8214,25.7942,25.8078,8200.0
2013-02-05 11:50:00,37.97,37.98,37.92,37.92,12400.0,25.8078,25.8146,25.7738,25.7738,12400.0
2013-02-05 12:00:00,37.93,37.96,37.88,37.88,14200.0,25.7806,25.801,25.7466,25.7466,14200.0
2013-02-05 12:10:00,37.9,37.93,37.9,37.93,10400.0,25.7602,25.7806,25.7602,25.7806,10400.0
2013-02-05 12:20:00,37.92,37.93,37.88,37.88,24800.0,25.7738,25.7806,25.7466,25.7466,24800.0
2013-02-05 12:30:00,37.88,37.92,37.88,37.92,20200.0,25.7466,25.7738,25.7466,25.7738,20200.0
2013-02-05 12:40:00,37.91,37.92,37.89,37.89,27000.0,25.767,25.7738,25.7534,25.7534,27000.0
2013-02-05 12:50:00,37.88,37.88,37.84,37.85,27200.0,25.7466,25.7466,25.7194,25.7262,27200.0
2013-02-05 13:00:00,37.85,37.9,37.84,37.88,17800.0,25.7262,25.7602,25.7194,25.7466,17800.0
2013-02-05 13:10:00,37.88,37.91,37.88,37.9,9000.0,25.7466,25.767,25.7466,25.7602,9000.0
2013-02-05 13:20:00,37.91,37.95,37.91,37.95,9600.0,25.767,25.7942,25.767,25.7942,9600.0
2013-02-05 13:30:00,37.95,37.97,37.93,37.95,23600.0,25.7942,25.8078,25.7806,25.7942,23600.0
2013-02-05 13:40:00,37.95,37.98,37.95,37.96,16200.0,25.7942,25.8146,25.7942,25.801,16200.0
2013-02-05 13:50:00,37.97,37.99,37.97,37.98,7600.0,25.8078,25.8214,25.8078,25.8146,7600.0
2013-02-05 14:00:00,37.98,37.99,37.97,37.97,7400.0,25.8146,25.8214,25.8078,25.8078,7400.0
2013-02-05 14:10:00,37.98,38.01,37.96,38.01,16000.0,25.8146,25.835,25.801,25.835,16000.0
2013-02-05 14:20:00,38.01,38.01,37.99,38.01,14400.0,25.835,25.835,25.8214,25.835,14400.0
2013-02-05 14:30:00,38.01,38.04,38.01,38.03,12200.0,25.835,25.8553,25.835,25.8485,12200.0
2013-02-05 14:40:00,38.02,38.05,38.02,38.04,16800.0,25.8417,25.8621,25.8417,25.8553,16800.0
2013-02-05 14:50:00,38.05,38.06,38.02,38.03,12200.0,25.8621,25.8689,25.8417,25.8485,12200.0
2013-02-05 15:00:00,38.02,38.03,38.02,38.02,13600.0,25.8417,25.8485,25.8417,25.8417,13600.0
2013-02-05 15:10:00,38.02,38.05,38.02,38.04,34000.0,25.8417,25.8621,25.8417,25.8553,34000.0
2013-02-05 15:20:00,38.04,38.06,38.02,38.06,31200.0,25.8553,25.8689,25.8417,25.8689,31200.0
2013-02-05 15:30:00,38.05,38.07,38.02,38.02,59600.0,25.8621,25.8757,25.8417,25.8417,59600.0
2013-02-05 15:40:00,38.02,38.03,37.97,37.98,53800.0,25.8417,25.8485,25.8078,25.8146,53800.0
2013-02-05 15:50:00,37.98,37.98,37.9,37.91,165200.0,25.8146,25.8146,25.7602,25.767,165200.0
2013-02-06 09:30:00,37.75,37.95,37.69,37.75,50200.0,25.6582,25.7942,25.6175,25.6582,50200.0
2013-02-06 09:40:00,37.77,37.81,37.72,37.79,24000.0,25.6718,25.699,25.6378,25.6854,24000.0
2013-02-06 09:50:00,37.81,37.81,37.74,37.74,32600.0,25.699,25.699,25.6514,25.6514,32600.0
2013-02-06 10:00:00,37.73,37.74,37.68,37.7,25000.0,25.6446,25.6514,25.6107,25.6242,25000.0
2013-02-06 10:10:00,37.71,37.76,37.69,37.7,16200.0,25.631,25.665,25.6175,25.6242,16200.0
2013-02-06 10:20:00,37.7,37.74,37.7,37.73,16600.0,25.6242,25.6514,25.6242,25.6446,16600.0
2013-02-06 10:30:00,37.72,37.73,37.7,37.73,9400.0,25.6378,25.6446,25.6242,25.6446,9400.0
2013-02-06 10:40:00,37.72,37.74,37.69,37.7,14200.0,25.6378,25.6514,25.6175,25.6242,14200.0
2013-02-06 10:50:00,37.71,37.73,37.69,37.7,15800.0,25.631,25.6446,25.6175,25.6242,15800.0
2013-02-06 11:00:00,37.7,37.75,37.7,37.75,26000.0,25.6242,25.6582,25.6242,25.6582,26000.0
2013-02-06 11:10:00,37.74,37.75,37.7,37.71,21000.0,25.6514,25.6582,25.6242,25.631,21000.0
2013-02-06 11:20:00,37.7,37.74,37.7,37.74,22000.0,25.6242,25.6514,25.6242,25.6514,22000.0
2013-02-06 11:30:00,37.73,37.74,37.71,37.73,15600.0,25.6446,25.6514,25.631,25.6446,15600.0
2013-02-06 11:40:00,37.73,37.76,37.73,37.74,14600.0,25.6446,25.665,25.6446,25.6514,14600.0
2013-02-06 11:50:00,37.74,37.76,37.72,37.74,11000.0,25.6514,25.665,25.6378,25.6514,11000.0
2013-02-06 12:00:00,37.76,37.77,37.74,37.74,42200.0,25.665,25.6718,25.6514,25.6514,42200.0
2013-02-06 12:10:00,37.75,37.76,37.74,37.74,33400.0,25.6582,25.665,25.6514,25.6514,33400.0
2013-02-06 12:20:00,37.76,37.76,37.73,37.74,18600.0,25.665,25.665,25.6446,25.6514,18600.0
2013-02-06 12:30:00,37.74,37.75,37.72,37.73,21000.0,25.6514,25.6582,25.6378,25.6446,21000.0
2013-02-06 12:40:00,37.72,37.76,37.72,37.74,33600.0,25.6378,25.665,25.6378,25.6514,33600.0
2013-02-06 12:50:00,37.74,37.74,37.72,37.73,21400.0,25.6514,25.6514,25.6378,25.6446,21400.0
2013-02-06 13:00:00,37.72,37.74,37.7,37.74,17400.0,25.6378,25.6514,25.6242,25.6514,17400.0
2013-02-06 13:10:00,37.74,37.78,37.73,37.78,34000.0,25.6514,25.6786,25.6446,25.6786,34000.0
2013-02-06 13:20:00,37.78,37.79,37.74,37.74,23800.0,25.6786,25.6854,25.6514,25.6514,23800.0
2013-02-06 13:30:00,37.74,37.75,37.72,37.75,17200.0,25.6514,25.6582,25.6378,25.6582,17200.0
2013-02-06 13:40:00,37.74,37.76,37.74,37.74,22600.0,25.6514,25.665,25.6514,25.6514,22600.0
2013-02-06 13:50:00,37.74,37.77,37.73,37.73,14200.0,25.6514,25.6718,25.6446,25.6446,14200.0
2013-02-06 14:00:00,37.74,37.77,37.74,37.76,12000.0,25.6514,25.6718,25.6514,25.665,12000.0
2013-02-06 14:10:00,37.76,37.77,37.75,37.77,13400.0,25.665,25.6718,25.6582,25.6718,13400.0
2013-02-06 14:20:00,37.77,37.79,37.76,37.79,17800.0,25.6718,25.6854,25.665,25.6854,17800.0
2013-02-06 14:30:00,37.77,37.79,37.77,37.77,27600.0,25.6718,25.6854,25.6718,25.6718,27600.0
2013-02-06 14:40:00,37.77,37.81,37.77,37.8,29600.0,25.6718,25.699,25.6718,25.6922,29600.0
2013-02-06 14:50:00,37.8,37.83,37.79,37.83,16800.0,25.6922,25.7126,25.6854,25.7126,16800.0
2013-02-06 15:00:00,37.83,37.84,37.81,37.83,19600.0,25.7126,25.7194,25.699,25.7126,19600.0
2013-02-06 15:10:00,37.84,37.85,37.81,37.82,32400.0,25.7194,25.7262,25.699,25.7058,32400.0
2013-02-06 15:20:00,37.82,37.89,37.82,37.89,25000.0,25.7058,25.7534,25.7058,25.7534,25000.0
2013-02-06 15:30:00,37.9,37.9,37.88,37.88,26400.0,25.7602,25.7602,25.7466,25.7466,26400.0
2013-02-06 15:40:00,37.88,37.92,37.87,37.87,41600.0,25.7466,25.7738,25.7398,25.7398,41600.0
2013-02-06 15:50:00,37.87,37.89,37.84,37.86,93200.0,25.7398,25.7534,25.7194,25.733,93200.0
2013-02-07 09:30:00,37.88,38.11,37.86,38.08,102200.0,25.7466,25.9029,25.733,25.8825,102200.0
2013-02-07 09:40:00,38.09,38.12,37.93,37.96,51200.0,25.8893,25.9097,25.7806,25.801,51200.0
2013-02-07 09:50:00,37.95,37.99,37.95,37.98,36800.0,25.7942,25.8214,25.7942,25.8146,36800.0
2013-02-07 10:00:00,37.97,38.07,37.97,38.03,71600.0,25.8078,25.8757,25.8078,25.8485,71600.0
2013-02-07 10:10:00,38.03,38.03,37.91,37.92,47000.0,25.8485,25.8485,25.767,25.7738,47000.0
2013-02-07 10:20:00,37.92,37.92,37.75,37.8,83800.0,25.7738,25.7738,25.6582,25.6922,83800.0
2013-02-07 10:30:00,37.82,37.84,37.72,37.77,60400.0,25.7058,25.7194,25.6378,25.6718,60400.0
2013-02-07 10:40:00,37.77,37.79,37.69,37.73,71400.0,25.6718,25.6854,25.6175,25.6446,71400.0
2013-02-07 10:50:00,37.71,37.79,37.69,37.79,29600.0,25.631,25.6854,25.6175,25.6854,29600.0
2013-02-07 11:00:00,37.79,37.81,37.76,37.8,25000.0,25.6854,25.699,25.665,25.6922,25000.0
2013-02-07 11:10:00,37.79,37.85,37.78,37.85,35400.0,25.6854,25.7262,25.6786,25.7262,35400.0
2013-02-07 11:20:00,37.85,37.87,37.83,37.85,52400.0,25.7262,25.7398,25.7126,25.7262,52400.0
2013-02-07 11:30:00,37.85,37.85,37.75,37.76,41600.0,25.7262,25.7262,25.6582,25.665,41600.0
2013-02-07 11:40:00,37.76,37.8,37.73,37.79,38000.0,25.665,25.6922,25.6446,25.6854,38000.0
2013-02-07 11:50:00,37.79,37.85,37.79,37.85,23600.0,25.6854,25.7262,25.6854,25.7262,23600.0
2013-02-07 12:00:00,37.85,37.87,37.83,37.87,20800.0,25.7262,25.7398,25.7126,25.7398,20800.0
2013-02-07 12:10:00,37.87,37.87,37.81,37.83,24600.0,25.7398,25.7398,25.699,25.7126,24600.0
2013-02-07 12:20:00,37.83,37.88,37.83,37.88,20000.0,25.7126,25.7466,25.7126,25.7466,20000.0
2013-02-07 12:30:00,37.88,37.89,37.86,37.88,18600.0,25.7466,25.7534,25.733,25.7466,18600.0
2013-02-07 12:40:00,37.88,37.93,37.88,37.92,23000.0,25.7466,25.7806,25.7466,25.7738,23000.0
2013-02-07 12:50:00,37.92,37.94,37.91,37.92,16400.0,25.7738,25.7874,25.767,25.7738,16400.0
2013-02-07 13:00:00,37.92,37.93,37.9,37.93,21400.0,25.7738,25.7806,25.7602,25.7806,21400.0
2013-02-07 13:10:00,37.93,37.97,37.91,37.97,14800.0,25.7806,25.8078,25.767,25.8078,14800.0
2013-02-07 13:20:00,37.97,38.01,37.96,37.98,24400.0,25.8078,25.835,25.801,25.8146,24400.0
2013-02-07 13:30:00,37.98,37.98,37.88,37.9,29000.0,25.8146,25.8146,25.7466,25.7602,29000.0
2013-02-07 13:40:00,37.9,37.92,37.88,37.9,37200.0,25.7602,25.7738,25.7466,25.7602,37200.0
2013-02-07 13:50:00,37.87,37.91,37.87,37.89,27800.0,25.7398,25.767,25.7398,25.7534,27800.0
2013-02-07 14:00:00,37.9,37.92,37.88,37.9,33000.0,25.7602,25.7738,25.7466,25.7602,33000.0
2013-02-07 14:10:00,37.9,37.91,37.88,37.9,8200.0,25.7602,25.767,25.7466,25.7602,8200.0
2013-02-07 14:20:00,37.91,37.91,37.87,37.88,17400.0,25.767,25.767,25.7398,25.7466,17400.0
2013-02-07 14:30:00,37.88,37.9,37.84,37.85,12800.0,25.7466,25.7602,25.7194,25.7262,12800.0
2013-02-07 14:40:00,37.85,37.88,37.84,37.88,10800.0,25.7262,25.7466,25.7194,25.7466,10800.0
2013-02-07 14:50:00,37.88,37.9,37.87,37.88,34800.0,25.7466,25.7602,25.7398,25.7466,34800.0
2013-02-07 15:00:00,37.88,37.89,37.87,37.88,18800.0,25.7466,25.7534,25.7398,25.7466,18800.0
2013-02-07 15:10:00,37.88,37.89,37.85,37.88,36200.0,25.7466,25.7534,25.7262,25.7466,36200.0
2013-02-07 15:20:00,37.87,37.88,37.83,37.84,77600.0,25.7398,25.7466,25.7126,25.7194,77600.0
2013-02-07 15:30:00,37.83,37.86,37.83,37.84,54200.0,25.7126,25.733,25.7126,25.7194,54200.0
2013-02-07 15:40:00,37.85,37.9,37.85,37.9,54200.0,25.7262,25.7602,25.7262,25.7602,54200.0
2013-02-07 15:50:00,37.9,37.91,37.84,37.84,175600.0,25.7602,25.767,25.7194,25.7194,175600.0
2013-02-08 09:30:00,37.8,37.97,37.76,37.79,88800.0,25.6922,25.8078,25.665,25.6854,88800.0
2013-02-08 09:40:00,37.79,37.91,37.7,37.9,99400.0,25.6854,25.767,25.6242,25.7602,99400.0
2013-02-08 09:50:00,37.89,37.9,37.8,37.88,51200.0,25.7534,25.7602,25.6922,25.7466,51200.0
2013-02-08 10:00:00,37.88,37.88,37.8,37.85,55200.0,25.7466,25.7466,25.6922,25.7262,55200.0
2013-02-08 10:10:00,37.84,37.88,37.83,37.84,50400.0,25.7194,25.7466,25.7126,25.7194,50400.0
2013-02-08 10:20:00,37.84,37.88,37.83,37.88,32000.0,25.7194,25.7466,25.7126,25.7466,32000.0
2013-02-08 10:30:00,37.87,37.88,37.85,37.86,38800.0,25.7398,25.7466,25.7262,25.733,38800.0
2013-02-08 10:40:00,37.85,37.9,37.84,37.89,26000.0,25.7262,25.7602,25.7194,25.7534,26000.0
2013-02-08 10:50:00,37.89,37.91,37.86,37.88,21800.0,25.7534,25.767,25.733,25.7466,21800.0
2013-02-08 11:00:00,37.88,37.9,37.85,37.86,32400.0,25.7466,25.7602,25.7262,25.733,32400.0
2013-02-08 11:10:00,37.85,37.85,37.82,37.85,40000.0,25.7262,25.7262,25.7058,25.7262,40000.0
2013-02-08 11:20:00,37.85,37.86,37.81,37.83,38200.0,25.7262,25.733,25.699,25.7126,38200.0
2013-02-08 11:30:00,37.83,37.85,37.77,37.79,50800.0,25.7126,25.7262,25.6718,25.6854,50800.0
2013-02-08 11:40:00,37.8,37.82,37.76,37.77,39000.0,25.6922,25.7058,25.665,25.6718,39000.0
2013-02-08 11:50:00,37.77,37.81,37.77,37.8,28000.0,25.6718,25.699,25.6718,25.6922,28000.0
2013-02-08 12:00:00,37.81,37.88,37.81,37.87,71000.0,25.699,25.7466,25.699,25.7398,71000.0
2013-02-08 12:10:00,37.87,37.92,37.87,37.9,19400.0,25.7398,25.7738,25.7398,25.7602,19400.0
2013-02-08 12:20:00,37.91,37.95,37.91,37.94,19200.0,25.767,25.7942,25.767,25.7874,19200.0
2013-02-08 12:30:00,37.95,37.95,37.88,37.88,10000.0,25.7942,25.7942,25.7466,25.7466,10000.0
2013-02-08 12:40:00,37.89,37.93,37.88,37.91,15400.0,25.7534,25.7806,25.7466,25.767,15400.0
2013-02-08 12:50:00,37.91,37.93,37.88,37.92,18600.0,25.767,25.7806,25.7466,25.7738,18600.0
2013-02-08 13:00:00,37.92,37.94,37.91,37.94,9000.0,25.7738,25.7874,25.767,25.7874,9000.0
2013-02-08 13:10:00,37.94,37.96,37.93,37.96,13400.0,25.7874,25.801,25.7806,25.801,13400.0
2013-02-08 13:20:00,37.94,37.97,37.94,37.95,10000.0,25.7874,25.8078,25.7874,25.7942,10000.0
2013-02-08 13:30:00,37.96,37.97,37.95,37.96,13200.0,25.801,25.8078,25.7942,25.801,13200.0
2013-02-08 13:40:00,37.95,37.98,37.94,37.95,15200.0,25.7942,25.8146,25.7874,25.7942,15200.0
2013-02-08 13:50:00,37.95,37.98,37.95,37.97,14400.0,25.7942,25.8146,25.7942,25.8078,14400.0
2013-02-08 14:00:00,37.97,37.99,37.96,37.99,14400.0,25.8078,25.8214,25.801,25.8214,14400.0
2013-02-08 14:10:00,37.99,37.99,37.97,37.98,11200.0,25.8214,25.8214,25.8078,25.8146,11200.0
2013-02-08 14:20:00,37.98,38.0,37.97,37.99,10200.0,25.8146,25.8282,25.8078,25.8214,10200.0
2013-02-08 14:30:00,37.99,38.0,37.99,37.99,11200.0,25.8214,25.8282,25.8214,25.8214,11200.0
2013-02-08 14:40:00,37.99,38.04,37.99,38.02,23800.0,25.8214,25.8553,25.8214,25.8417,23800.0
2013-02-08 14:50:00,38.02,38.04,38.02,38.02,10600.0,25.8417,25.8553,25.8417,25.8417,10600.0
2013-02-08 15:00:00,38.02,38.02,38.01,38.02,20200.0,25.8417,25.8417,25.835,25.8417,20200.0
2013-02-08 15:10:00,38.02,38.04,38.01,38.01,19200.0,25.8417,25.8553,25.835,25.835,19200.0
2013-02-08 15:20:00,38.01,38.02,37.99,38.01,21200.0,25.835,25.8417,25.8214,25.835,21200.0
2013-02-08 15:30:00,38.01,38.02,37.98,37.99,42000.0,25.835,25.8417,25.8146,25.8214,42000.0
2013-02-08 15:40:00,37.99,38.06,37.98,38.06,44000.0,25.8214,25.8689,25.8146,25.8689,44000.0
2013-02-08 15:50:00,38.05,38.1,38.04,38.07,136400.0,25.8621,25.8961,25.8553,25.8757,136400.0
2013-02-11 09:30:00,38.01,38.07,37.92,38.03,42200.0,25.835,25.8757,25.7738,25.8485,42200.0
2013-02-11 09:40:00,38.04,38.04,37.95,37.97,28800.0,25.8553,25.8553,25.7942,25.8078,28800.0
2013-02-11 09:50:00,37.96,37.96,37.89,37.93,24200.0,25.801,25.801,25.7534,25.7806,24200.0
2013-02-11 10:00:00,37.93,37.95,37.88,37.89,23800.0,25.7806,25.7942,25.7466,25.7534,23800.0
2013-02-11 10:10:00,37.88,37.9,37.85,37.87,29400.0,25.7466,25.7602,25.7262,25.7398,29400.0
2013-02-11 10:20:00,37.87,37.92,37.86,37.9,15400.0,25.7398,25.7738,25.733,25.7602,15400.0
2013-02-11 10:30:00,37.9,37.91,37.87,37.88,17400.0,25.7602,25.767,25.7398,25.7466,17400.0
2013-02-11 10:40:00,37.88,37.93,37.85,37.9,17200.0,25.7466,25.7806,25.7262,25.7602,17200.0
2013-02-11 10:50:00,37.88,37.92,37.87,37.9,15600.0,25.7466,25.7738,25.7398,25.7602,15600.0
2013-02-11 11:00:00,37.91,37.93,37.88,37.89,20200.0,25.767,25.7806,25.7466,25.7534,20200.0
2013-02-11 11:10:00,37.88,37.9,37.88,37.88,50400.0,25.7466,25.7602,25.7466,25.7466,50400.0
2013-02-11 11:20:00,37.88,37.88,37.85,37.85,27200.0,25.7466,25.7466,25.7262,25.7262,27200.0
2013-02-11 11:30:00,37.85,37.88,37.85,37.88,16600.0,25.7262,25.7466,25.7262,25.7466,16600.0
2013-02-11 11:40:00,37.88,37.92,37.88,37.89,22400.0,25.7466,25.7738,25.7466,25.7534,22400.0
2013-02-11 11:50:00,37.88,37.9,37.85,37.85,19600.0,25.7466,25.7602,25.7262,25.7262,19600.0
2013-02-11 12:00:00,37.85,37.85,37.84,37.85,9200.0,25.7262,25.7262,25.7194,25.7262,9200.0
2013-02-11 12:10:00,37.85,37.87,37.82,37.86,23000.0,25.7262,25.7398,25.7058,25.733,23000.0
2013-02-11 12:20:00,37.86,37.89,37.85,37.88,11400.0,25.733,25.7534,25.7262,25.7466,11400.0
2013-02-11 12:30:00,37.88,37.88,37.83,37.85,27800.0,25.7466,25.7466,25.7126,25.7262,27800.0
2013-02-11 12:40:00,37.85,37.85,37.83,37.83,19200.0,25.7262,25.7262,25.7126,25.7126,19200.0
2013-02-11 12:50:00,37.83,37.85,37.82,37.84,14200.0,25.7126,25.7262,25.7058,25.7194,14200.0
2013-02-11 13:00:00,37.84,37.87,37.83,37.84,16800.0,25.7194,25.7398,25.7126,25.7194,16800.0
2013-02-11 13:10:00,37.83,37.85,37.81,37.83,14400.0,25.7126,25.7262,25.699,25.7126,14400.0
2013-02-11 13:20:00,37.83,37.85,37.81,37.85,13400.0,25.7126,25.7262,25.699,25.7262,13400.0
2013-02-11 13:30:00,37.85,37.85,37.81,37.81,13800.0,25.7262,25.7262,25.699,25.699,13800.0
2013-02-11 13:40:00,37.81,37.82,37.8,37.81,159800.0,25.699,25.7058,25.6922,25.699,159800.0
2013-02-11 13:50:00,37.81,37.81,37.79,37.79,18400.0,25.699,25.699,25.6854,25.6854,18400.0
2013-02-11 14:00:00,37.8,37.87,37.79,37.86,12600.0,25.6922,25.7398,25.6854,25.733,12600.0
2013-02-11 14:10:00,37.87,37.88,37.86,37.87,22400.0,25.7398,25.7466,25.733,25.7398,22400.0
2013-02-11 14:20:00,37.87,37.88,37.85,37.85,11400.0,25.7398,25.7466,25.7262,25.7262,11400.0
2013-02-11 14:30:00,37.85,37.86,37.84,37.85,11000.0,25.7262,25.733,25.7194,25.7262,11000.0
2013-02-11 14:40:00,37.84,37.85,37.84,37.84,17000.0,25.7194,25.7262,25.7194,25.7194,17000.0
2013-02-11 14:50:00,37.84,37.85,37.82,37.83,28800.0,25.7194,25.7262,25.7058,25.7126,28800.0
2013-02-11 15:00:00,37.83,37.86,37.83,37.85,25600.0,25.7126,25.733,25.7126,25.7262,25600.0
2013-02-11 15:10:00,37.85,37.9,37.85,37.88,43600.0,25.7262,25.7602,25.7262,25.7466,43600.0
2013-02-11 15:20:00,37.88,37.88,37.84,37.85,31000.0,25.7466,25.7466,25.7194,25.7262,31000.0
2013-02-11 15:30:00,37.85,37.88,37.85,37.88,35000.0,25.7262,25.7466,25.7262,25.7466,35000.0
2013-02-11 15:40:00,37.88,37.9,37.85,37.89,60600.0,25.7466,25.7602,25.7262,25.7534,60600.0
2013-02-11 15:50:00,37.89,37.9,37.87,37.88,120000.0,25.7534,25.7602,25.7398,25.7466,120000.0
2013-02-12 09:30:00,37.88,37.97,37.85,37.9,33000.0,25.7466,25.8078,25.7262,25.7602,33000.0
2013-02-12 09:40:00,37.89,37.91,37.8,37.85,61800.0,25.7534,25.767,25.6922,25.7262,61800.0
2013-02-12 09:50:00,37.88,37.91,37.85,37.85,16800.0,25.7466,25.767,25.7262,25.7262,16800.0
2013-02-12 10:00:00,37.87,37.91,37.85,37.89,26000.0,25.7398,25.767,25.7262,25.7534,26000.0
2013-02-12 10:10:00,37.9,37.94,37.88,37.88,38000.0,25.7602,25.7874,25.7466,25.7466,38000.0
2013-02-12 10:20:00,37.88,37.88,37.81,37.83,49200.0,25.7466,25.7466,25.699,25.7126,49200.0
2013-02-12 10:30:00,37.83,37.84,37.79,37.79,59000.0,25.7126,25.7194,25.6854,25.6854,59000.0
2013-02-12 10:40:00,37.78,37.8,37.77,37.77,27200.0,25.6786,25.6922,25.6718,25.6718,27200.0
2013-02-12 10:50:00,37.77,37.83,37.74,37.83,27000.0,25.6718,25.7126,25.6514,25.7126,27000.0
2013-02-12 11:00:00,37.84,37.88,37.81,37.88,35600.0,25.7194,25.7466,25.699,25.7466,35600.0
2013-02-12 11:10:00,37.87,37.89,37.85,37.88,41600.0,25.7398,25.7534,25.7262,25.7466,41600.0
2013-02-12 11:20:00,37.88,37.9,37.87,37.87,30400.0,25.7466,25.7602,25.7398,25.7398,30400.0
2013-02-12 11:30:00,37.88,37.89,37.85,37.88,31000.0,25.7466,25.7534,25.7262,25.7466,31000.0
2013-02-12 11:40:00,37.88,37.9,37.85,37.88,33400.0,25.7466,25.7602,25.7262,25.7466,33400.0
2013-02-12 11:50:00,37.87,37.9,37.85,37.87,27800.0,25.7398,25.7602,25.7262,25.7398,27800.0
2013-02-12 12:00:00,37.87,37.91,37.85,37.91,19400.0,25.7398,25.767,25.7262,25.767,19400.0
2013-02-12 12:10:00,37.91,37.92,37.9,37.9,11800.0,25.767,25.7738,25.7602,25.7602,11800.0
2013-02-12 12:20:00,37.91,37.94,37.89,37.92,21800.0,25.767,25.7874,25.7534,25.7738,21800.0
2013-02-12 12:30:00,37.93,37.93,37.88,37.91,28200.0,25.7806,25.7806,25.7466,25.767,28200.0
2013-02-12 12:40:00,37.92,37.94,37.91,37.92,20800.0,25.7738,25.7874,25.767,25.7738,20800.0
2013-02-12 12:50:00,37.91,37.95,37.91,37.94,14000.0,25.767,25.7942,25.767,25.7874,14000.0
2013-02-12 13:00:00,37.93,37.95,37.9,37.91,55200.0,25.7806,25.7942,25.7602,25.767,55200.0
2013-02-12 13:10:00,37.9,37.92,37.86,37.9,57200.0,25.7602,25.7738,25.733,25.7602,57200.0
2013-02-12 13:20:00,37.9,37.95,37.9,37.91,56800.0,25.7602,25.7942,25.7602,25.767,56800.0
2013-02-12 13:30:00,37.91,37.97,37.9,37.94,40800.0,25.767,25.8078,25.7602,25.7874,40800.0
2013-02-12 13:40:00,37.94,37.95,37.92,37.93,17200.0,25.7874,25.7942,25.7738,25.7806,17200.0
2013-02-12 13:50:00,37.93,37.93,37.9,37.91,33200.0,25.7806,25.7806,25.7602,25.767,33200.0
2013-02-12 14:00:00,37.91,37.92,37.91,37.91,24600.0,25.767,25.7738,25.767,25.767,24600.0
2013-02-12 14:10:00,37.91,37.92,37.89,37.91,43400.0,25.767,25.7738,25.7534,25.767,43400.0
2013-02-12 14:20:00,37.91,37.92,37.9,37.92,30000.0,25.767,25.7738,25.7602,25.7738,30000.0
2013-02-12 14:30:00,37.92,37.92,37.88,37.91,26400.0,25.7738,25.7738,25.7466,25.767,26400.0
2013-02-12 14:40:00,37.91,37.91,37.9,37.9,40000.0,25.767,25.767,25.7602,25.7602,40000.0
2013-02-12 14:50:00,37.9,37.91,37.89,37.91,14800.0,25.7602,25.767,25.7534,25.767,14800.0
2013-02-12 15:00:00,37.9,37.91,37.86,37.88,39600.0,25.7602,25.767,25.733,25.7466,39600.0
2013-02-12 15:10:00,37.87,37.9,37.87,37.9,25400.0,25.7398,25.7602,25.7398,25.7602,25400.0
2013-02-12 15:20:00,37.9,37.92,37.9,37.92,28000.0,25.7602,25.7738,25.7602,25.7738,28000.0
2013-02-12 15:30:00,37.92,37.94,37.91,37.94,39200.0,25.7738,25.7874,25.767,25.7874,39200.0
2013-02-12 15:40:00,37.94,37.97,37.93,37.96,50800.0,25.7874,25.8078,25.7806,25.801,50800.0
2013-02-12 15:50:00,37.95,37.97,37.92,37.92,112200.0,25.7942,25.8078,25.7738,25.7738,112200.0
2013-02-13 09:30:00,37.9,38.12,37.79,38.1,65000.0,25.7602,25.9097,25.6854,25.8961,65000.0
2013-02-13 09:40:00,38.1,38.14,38.06,38.1,19000.0,25.8961,25.9233,25.8689,25.8961,19000.0
2013-02-13 09:50:00,38.1,38.1,38.05,38.08,20400.0,25.8961,25.8961,25.8621,25.8825,20400.0
2013-02-13 10:00:00,38.08,38.18,38.07,38.16,29800.0,25.8825,25.9505,25.8757,25.9369,29800.0
2013-02-13 10:10:00,38.15,38.18,38.13,38.18,20000.0,25.9301,25.9505,25.9165,25.9505,20000.0
2013-02-13 10:20:00,38.18,38.2,38.12,38.12,24800.0,25.9505,25.9641,25.9097,25.9097,24800.0
2013-02-13 10:30:00,38.12,38.13,38.1,38.12,22600.0,25.9097,25.9165,25.8961,25.9097,22600.0
2013-02-13 10:40:00,38.12,38.13,38.11,38.13,18400.0,25.9097,25.9165,25.9029,25.9165,18400.0
2013-02-13 10:50:00,38.12,38.13,38.08,38.09,85800.0,25.9097,25.9165,25.8825,25.8893,85800.0
2013-02-13 11:00:00,38.09,38.09,38.08,38.09,14400.0,25.8893,25.8893,25.8825,25.8893,14400.0
2013-02-13 11:10:00,38.09,38.1,38.08,38.08,24000.0,25.8893,25.8961,25.8825,25.8825,24000.0
2013-02-13 11:20:00,38.08,38.08,38.02,38.03,131800.0,25.8825,25.8825,25.8417,25.8485,131800.0
2013-02-13 11:30:00,38.04,38.05,38.02,38.02,20400.0,25.8553,25.8621,25.8417,25.8417,20400.0
2013-02-13 11:40:00,38.02,38.07,38.0,38.07,14200.0,25.8417,25.8757,25.8282,25.8757,14200.0
2013-02-13 11:50:00,38.08,38.12,38.07,38.12,11200.0,25.8825,25.9097,25.8757,25.9097,11200.0
2013-02-13 12:00:00,38.12,38.15,38.11,38.15,14000.0,25.9097,25.9301,25.9029,25.9301,14000.0
2013-02-13 12:10:00,38.15,38.17,38.15,38.17,7600.0,25.9301,25.9437,25.9301,25.9437,7600.0
2013-02-13 12:20:00,38.17,38.2,38.17,38.19,13400.0,25.9437,25.9641,25.9437,25.9573,13400.0
2013-02-13 12:30:00,38.19,38.19,38.15,38.16,17800.0,25.9573,25.9573,25.9301,25.9369,17800.0
2013-02-13 12:40:00,38.16,38.18,38.15,38.17,7800.0,25.9369,25.9505,25.9301,25.9437,7800.0
2013-02-13 12:50:00,38.17,38.18,38.15,38.16,5800.0,25.9437,25.9505,25.9301,25.9369,5800.0
2013-02-13 13:00:00,38.16,38.17,38.14,38.15,8800.0,25.9369,25.9437,25.9233,25.9301,8800.0
2013-02-13 13:10:00,38.15,38.16,38.11,38.13,13400.0,25.9301,25.9369,25.9029,25.9165,13400.0
2013-02-13 13:20:00,38.13,38.13,38.1,38.1,13200.0,25.9165,25.9165,25.8961,25.8961,13200.0
2013-02-13 13:30:00,38.1,38.12,38.07,38.1,18600.0,25.8961,25.9097,25.8757,25.8961,18600.0
2013-02-13 13:40:00,38.1,38.12,38.09,38.12,6000.0,25.8961,25.9097,25.8893,25.9097,6000.0
2013-02-13 13:50:00,38.12,38.13,38.11,38.13,15000.0,25.9097,25.9165,25.9029,25.9165,15000.0
2013-02-13 14:00:00,38.12,38.17,38.12,38.17,14600.0,25.9097,25.9437,25.9097,25.9437,14600.0
2013-02-13 14:10:00,38.16,38.17,38.12,38.12,11400.0,25.9369,25.9437,25.9097,25.9097,11400.0
2013-02-13 14:20:00,38.12,38.13,38.1,38.12,16000.0,25.9097,25.9165,25.8961,25.9097,16000.0
2013-02-13 14:30:00,38.13,38.13,38.04,38.06,47200.0,25.9165,25.9165,25.8553,25.8689,47200.0
2013-02-13 14:40:00,38.05,38.05,37.99,38.01,25800.0,25.8621,25.8621,25.8214,25.835,25800.0
2013-02-13 14:50:00,38.01,38.01,37.96,38.0,27600.0,25.835,25.835,25.801,25.8282,27600.0
2013-02-13 15:00:00,38.0,38.04,38.0,38.02,26400.0,25.8282,25.8553,25.8282,25.8417,26400.0
2013-02-13 15:10:00,38.02,38.03,37.99,38.01,35400.0,25.8417,25.8485,25.8214,25.835,35400.0
2013-02-13 15:20:00,38.0,38.04,38.0,38.03,43600.0,25.8282,25.8553,25.8282,25.8485,43600.0
2013-02-13 15:30:00,38.03,38.07,38.03,38.06,37200.0,25.8485,25.8757,25.8485,25.8689,37200.0
2013-02-13 15:40:00,38.06,38.1,38.05,38.1,59000.0,25.8689,25.8961,25.8621,25.8961,59000.0
2013-02-13 15:50:00,38.1,38.17,38.1,38.17,110000.0,25.8961,25.9437,25.8961,25.9437,110000.0
2013-02-14 09:30:00,38.1,38.11,37.96,38.1,38200.0,25.8961,25.9029,25.801,25.8961,38200.0
2013-02-14 09:40:00,38.12,38.17,38.02,38.14,35600.0,25.9097,25.9437,25.8417,25.9233,35600.0
2013-02-14 09:50:00,38.13,38.22,38.13,38.22,29000.0,25.9165,25.9777,25.9165,25.9777,29000.0
2013-02-14 10:00:00,38.22,38.25,38.08,38.12,60200.0,25.9777,25.9981,25.8825,25.9097,60200.0
2013-02-14 10:10:00,38.12,38.13,37.97,38.03,53200.0,25.9097,25.9165,25.8078,25.8485,53200.0
2013-02-14 10:20:00,38.01,38.04,37.98,37.98,27600.0,25.835,25.8553,25.8146,25.8146,27600.0
2013-02-14 10:30:00,37.99,38.01,37.98,37.99,13200.0,25.8214,25.835,25.8146,25.8214,13200.0
2013-02-14 10:40:00,38.02,38.06,38.01,38.04,39800.0,25.8417,25.8689,25.835,25.8553,39800.0
2013-02-14 10:50:00,38.04,38.05,38.02,38.05,20400.0,25.8553,25.8621,25.8417,25.8621,20400.0
2013-02-14 11:00:00,38.06,38.07,38.02,38.02,19800.0,25.8689,25.8757,25.8417,25.8417,19800.0
2013-02-14 11:10:00,38.02,38.02,37.92,37.92,21000.0,25.8417,25.8417,25.7738,25.7738,21000.0
2013-02-14 11:20:00,37.93,37.94,37.88,37.88,19000.0,25.7806,25.7874,25.7466,25.7466,19000.0
2013-02-14 11:30:00,37.88,37.91,37.82,37.83,58200.0,25.7466,25.767,25.7058,25.7126,58200.0
2013-02-14 11:40:00,37.82,37.83,37.79,37.8,23400.0,25.7058,25.7126,25.6854,25.6922,23400.0
2013-02-14 11:50:00,37.79,37.8,37.77,37.79,15000.0,25.6854,25.6922,25.6718,25.6854,15000.0
2013-02-14 12:00:00,37.79,37.8,37.75,37.76,19800.0,25.6854,25.6922,25.6582,25.665,19800.0
2013-02-14 12:10:00,37.74,37.77,37.73,37.76,25000.0,25.6514,25.6718,25.6446,25.665,25000.0
2013-02-14 12:20:00,37.75,37.77,37.75,37.76,20000.0,25.6582,25.6718,25.6582,25.665,20000.0
2013-02-14 12:30:00,37.75,37.75,37.7,37.7,40000.0,25.6582,25.6582,25.6242,25.6242,40000.0
2013-02-14 12:40:00,37.71,37.72,37.69,37.7,29400.0,25.631,25.6378,25.6175,25.6242,29400.0
2013-02-14 12:50:00,37.7,37.74,37.7,37.7,27400.0,25.6242,25.6514,25.6242,25.6242,27400.0
2013-02-14 13:00:00,37.7,37.72,37.69,37.72,20200.0,25.6242,25.6378,25.6175,25.6378,20200.0
2013-02-14 13:10:00,37.72,37.76,37.7,37.75,30600.0,25.6378,25.665,25.6242,25.6582,30600.0
2013-02-14 13:20:00,37.75,37.75,37.68,37.71,48200.0,25.6582,25.6582,25.6107,25.631,48200.0
2013-02-14 13:30:00,37.71,37.73,37.7,37.72,22800.0,25.631,25.6446,25.6242,25.6378,22800.0
2013-02-14 13:40:00,37.71,37.74,37.7,37.74,38800.0,25.631,25.6514,25.6242,25.6514,38800.0
2013-02-14 13:50:00,37.74,37.74,37.72,37.74,26600.0,25.6514,25.6514,25.6378,25.6514,26600.0
2013-02-14 14:00:00,37.73,37.79,37.73,37.79,48600.0,25.6446,25.6854,25.6446,25.6854,48600.0
2013-02-14 14:10:00,37.8,37.81,37.77,37.77,29800.0,25.6922,25.699,25.6718,25.6718,29800.0
2013-02-14 14:20:00,37.77,37.8,37.76,37.76,31400.0,25.6718,25.6922,25.665,25.665,31400.0
2013-02-14 14:30:00,37.76,37.77,37.71,37.72,46200.0,25.665,25.6718,25.631,25.6378,46200.0
2013-02-14 14:40:00,37.72,37.73,37.66,37.71,65800.0,25.6378,25.6446,25.5971,25.631,65800.0
2013-02-14 14:50:00,37.71,37.72,37.68,37.72,34400.0,25.631,25.6378,25.6107,25.6378,34400.0
2013-02-14 15:00:00,37.72,37.74,37.71,37.74,37200.0,25.6378,25.6514,25.631,25.6514,37200.0
2013-02-14 15:10:00,37.74,37.74,37.72,37.73,37400.0,25.6514,25.6514,25.6378,25.6446,37400.0
2013-02-14 15:20:00,37.72,37.74,37.71,37.73,216600.0,25.6378,25.6514,25.631,25.6446,216600.0
2013-02-14 15:30:00,37.73,37.75,37.72,37.72,74400.0,25.6446,25.6582,25.6378,25.6378,74400.0
2013-02-14 15:40:00,37.72,37.73,37.67,37.7,98200.0,25.6378,25.6446,25.6039,25.6242,98200.0
2013-02-14 15:50:00,37.7,37.72,37.66,37.68,271800.0,25.6242,25.6378,25.5971,25.6107,271800.0
2013-02-15 09:30:00,37.71,37.85,37.63,37.8,374400.0,25.631,25.7262,25.5767,25.6922,374400.0
2013-02-15 09:40:00,37.83,37.85,37.72,37.77,42800.0,25.7126,25.7262,25.6378,25.6718,42800.0
2013-02-15 09:50:00,37.76,37.85,37.72,37.79,39200.0,25.665,25.7262,25.6378,25.6854,39200.0
2013-02-15 10:00:00,37.81,37.85,37.79,37.82,41600.0,25.699,25.7262,25.6854,25.7058,41600.0
2013-02-15 10:10:00,37.82,37.85,37.8,37.81,33600.0,25.7058,25.7262,25.6922,25.699,33600.0
2013-02-15 10:20:00,37.81,37.82,37.79,37.8,27400.0,25.699,25.7058,25.6854,25.6922,27400.0
2013-02-15 10:30:00,37.81,37.82,37.77,37.81,37200.0,25.699,25.7058,25.6718,25.699,37200.0
2013-02-15 10:40:00,37.8,37.83,37.79,37.81,30000.0,25.6922,25.7126,25.6854,25.699,30000.0
2013-02-15 10:50:00,37.81,37.84,37.78,37.82,36200.0,25.699,25.7194,25.6786,25.7058,36200.0
2013-02-15 11:00:00,37.83,37.84,37.81,37.82,25400.0,25.7126,25.7194,25.699,25.7058,25400.0
2013-02-15 11:10:00,37.82,37.84,37.81,37.82,37000.0,25.7058,25.7194,25.699,25.7058,37000.0
2013-02-15 11:20:00,37.82,37.84,37.79,37.81,203400.0,25.7058,25.7194,25.6854,25.699,203400.0
2013-02-15 11:30:00,37.81,37.81,37.77,37.79,20200.0,25.699,25.699,25.6718,25.6854,20200.0
2013-02-15 11:40:00,37.8,37.8,37.73,37.75,16000.0,25.6922,25.6922,25.6446,25.6582,16000.0
2013-02-15 11:50:00,37.75,37.79,37.75,37.77,14600.0,25.6582,25.6854,25.6582,25.6718,14600.0
2013-02-15 12:00:00,37.77,37.8,37.77,37.79,24800.0,25.6718,25.6922,25.6718,25.6854,24800.0
2013-02-15 12:10:00,37.79,37.8,37.78,37.78,13800.0,25.6854,25.6922,25.6786,25.6786,13800.0
2013-02-15 12:20:00,37.79,37.79,37.77,37.79,17000.0,25.6854,25.6854,25.6718,25.6854,17000.0
2013-02-15 12:30:00,37.78,37.78,37.74,37.75,21600.0,25.6786,25.6786,25.6514,25.6582,21600.0
2013-02-15 12:40:00,37.76,37.78,37.74,37.78,15000.0,25.665,25.6786,25.6514,25.6786,15000.0
2013-02-15 12:50:00,37.77,37.8,37.77,37.78,12400.0,25.6718,25.6922,25.6718,25.6786,12400.0
2013-02-15 13:00:00,37.79,37.8,37.77,37.79,17000.0,25.6854,25.6922,25.6718,25.6854,17000.0
2013-02-15 13:10:00,37.79,37.8,37.77,37.79,15200.0,25.6854,25.6922,25.6718,25.6854,15200.0
2013-02-15 13:20:00,37.79,37.8,37.77,37.79,11600.0,25.6854,25.6922,25.6718,25.6854,11600.0
2013-02-15 13:30:00,37.8,37.8,37.77,37.79,20800.0,25.6922,25.6922,25.6718,25.6854,20800.0
2013-02-15 13:40:00,37.78,37.79,37.76,37.77,40200.0,25.6786,25.6854,25.665,25.6718,40200.0
2013-02-15 13:50:00,37.77,37.79,37.77,37.78,87600.0,25.6718,25.6854,25.6718,25.6786,87600.0
2013-02-15 14:00:00,37.78,37.79,37.75,37.75,19000.0,25.6786,25.6854,25.6582,25.6582,19000.0
2013-02-15 14:10:00,37.74,37.75,37.72,37.72,24200.0,25.6514,25.6582,25.6378,25.6378,24200.0
2013-02-15 14:20:00,37.71,37.74,37.7,37.71,22000.0,25.631,25.6514,25.6242,25.631,22000.0
2013-02-15 14:30:00,37.72,37.75,37.72,37.73,23600.0,25.6378,25.6582,25.6378,25.6446,23600.0
2013-02-15 14:40:00,37.73,37.73,37.69,37.7,45600.0,25.6446,25.6446,25.6175,25.6242,45600.0
2013-02-15 14:50:00,37.7,37.72,37.69,37.71,31200.0,25.6242,25.6378,25.6175,25.631,31200.0
2013-02-15 15:00:00,37.71,37.74,37.71,37.73,24800.0,25.631,25.6514,25.631,25.6446,24800.0
2013-02-15 15:10:00,37.73,37.76,37.73,37.76,21800.0,25.6446,25.665,25.6446,25.665,21800.0
2013-02-15 15:20:00,37.75,37.76,37.72,37.75,49200.0,25.6582,25.665,25.6378,25.6582,49200.0
2013-02-15 15:30:00,37.74,37.77,37.74,37.77,56600.0,25.6514,25.6718,25.6514,25.6718,56600.0
2013-02-15 15:40:00,37.77,37.81,37.77,37.77,75600.0,25.6718,25.699,25.6718,25.6718,75600.0
2013-02-15 15:50:00,37.78,37.82,37.77,37.81,134600.0,25.6786,25.7058,25.6718,25.699,134600.0
2013-02-19 09:30:00,37.95,38.42,37.89,38.37,130000.0,25.7942,26.1136,25.7534,26.0796,130000.0
2013-02-19 09:40:00,38.38,38.49,38.22,38.27,86600.0,26.0864,26.1612,25.9777,26.0117,86600.0
2013-02-19 09:50:00,38.26,38.33,38.24,38.27,55400.0,26.0049,26.0525,25.9913,26.0117,55400.0
2013-02-19 10:00:00,38.28,38.3,38.19,38.19,156000.0,26.0185,26.0321,25.9573,25.9573,156000.0
2013-02-19 10:10:00,38.19,38.28,38.14,38.24,117200.0,25.9573,26.0185,25.9233,25.9913,117200.0
2013-02-19 10:20:00,38.24,38.26,38.22,38.25,66400.0,25.9913,26.0049,25.9777,25.9981,66400.0
2013-02-19 10:30:00,38.25,38.25,38.18,38.18,45000.0,25.9981,25.9981,25.9505,25.9505,45000.0
2013-02-19 10:40:00,38.18,38.21,38.17,38.18,7400.0,25.9505,25.9709,25.9437,25.9505,7400.0
2013-02-19 10:50:00,38.19,38.2,38.18,38.2,10200.0,25.9573,25.9641,25.9505,25.9641,10200.0
2013-02-19 11:00:00,38.2,38.22,38.18,38.22,17400.0,25.9641,25.9777,25.9505,25.9777,17400.0
2013-02-19 11:10:00,38.22,38.23,38.19,38.21,11400.0,25.9777,25.9845,25.9573,25.9709,11400.0
2013-02-19 11:20:00,38.21,38.24,38.21,38.23,38000.0,25.9709,25.9913,25.9709,25.9845,38000.0
2013-02-19 11:30:00,38.23,38.26,38.22,38.24,75000.0,25.9845,26.0049,25.9777,25.9913,75000.0
2013-02-19 11:40:00,38.23,38.24,38.21,38.24,9200.0,25.9845,25.9913,25.9709,25.9913,9200.0
2013-02-19 11:50:00,38.24,38.27,38.24,38.25,37800.0,25.9913,26.0117,25.9913,25.9981,37800.0
2013-02-19 12:00:00,38.25,38.26,38.23,38.25,18600.0,25.9981,26.0049,25.9845,25.9981,18600.0
2013-02-19 12:10:00,38.25,38.27,38.24,38.24,24000.0,25.9981,26.0117,25.9913,25.9913,24000.0
2013-02-19 12:20:00,38.24,38.27,38.24,38.25,30600.0,25.9913,26.0117,25.9913,25.9981,30600.0
2013-02-19 12:30:00,38.24,38.26,38.23,38.23,37600.0,25.9913,26.0049,25.9845,25.9845,37600.0
2013-02-19 12:40:00,38.23,38.26,38.23,38.24,100200.0,25.9845,26.0049,25.9845,25.9913,100200.0
2013-02-19 12:50:00,38.24,38.25,38.23,38.24,22200.0,25.9913,25.9981,25.9845,25.9913,22200.0
2013-02-19 13:00:00,38.24,38.27,38.24,38.25,13200.0,25.9913,26.0117,25.9913,25.9981,13200.0
2013-02-19 13:10:00,38.26,38.27,38.22,38.23,37800.0,26.0049,26.0117,25.9777,25.9845,37800.0
2013-02-19 13:20:00,38.23,38.23,38.22,38.23,23000.0,25.9845,25.9845,25.9777,25.9845,23000.0
2013-02-19 13:30:00,38.23,38.24,38.22,38.22,39800.0,25.9845,25.9913,25.9777,25.9777,39800.0
2013-02-19 13:40:00,38.22,38.24,38.21,38.23,12800.0,25.9777,25.9913,25.9709,25.9845,12800.0
2013-02-19 13:50:00,38.23,38.24,38.22,38.23,24000.0,25.9845,25.9913,25.9777,25.9845,24000.0
2013-02-19 14:00:00,38.23,38.24,38.23,38.23,38200.0,25.9845,25.9913,25.9845,25.9845,38200.0
2013-02-19 14:10:00,38.23,38.23,38.21,38.22,19600.0,25.9845,25.9845,25.9709,25.9777,19600.0
2013-02-19 14:20:00,38.22,38.24,38.21,38.23,22800.0,25.9777,25.9913,25.9709,25.9845,22800.0
2013-02-19 14:30:00,38.23,38.24,38.22,38.23,40400.0,25.9845,25.9913,25.9777,25.9845,40400.0
2013-02-19 14:40:00,38.23,38.23,38.2,38.2,16000.0,25.9845,25.9845,25.9641,25.9641,16000.0
2013-02-19 14:50:00,38.21,38.23,38.21,38.22,19800.0,25.9709,25.9845,25.9709,25.9777,19800.0
2013-02-19 15:00:00,38.22,38.23,38.22,38.23,34400.0,25.9777,25.9845,25.9777,25.9845,34400.0
2013-02-19 15:10:00,38.22,38.24,38.21,38.22,32200.0,25.9777,25.9913,25.9709,25.9777,32200.0
2013-02-19 15:20:00,38.22,38.24,38.21,38.22,27600.0,25.9777,25.9913,25.9709,25.9777,27600.0
2013-02-19 15:30:00,38.22,38.23,38.19,38.2,45000.0,25.9777,25.9845,25.9573,25.9641,45000.0
2013-02-19 15:40:00,38.2,38.29,38.19,38.29,99600.0,25.9641,26.0253,25.9573,26.0253,99600.0
2013-02-19 15:50:00,38.29,38.29,38.21,38.23,323600.0,26.0253,26.0253,25.9709,25.9845,323600.0
2013-02-20 09:30:00,38.21,38.32,38.16,38.32,44800.0,25.9709,26.0457,25.9369,26.0457,44800.0
2013-02-20 09:40:00,38.27,38.36,38.24,38.29,16400.0,26.0117,26.0728,25.9913,26.0253,16400.0
2013-02-20 09:50:00,38.28,38.33,38.27,38.32,26200.0,26.0185,26.0525,26.0117,26.0457,26200.0
2013-02-20 10:00:00,38.31,38.37,38.3,38.35,25400.0,26.0389,26.0796,26.0321,26.066,25400.0
2013-02-20 10:10:00,38.35,38.36,38.33,38.35,25000.0,26.066,26.0728,26.0525,26.066,25000.0
2013-02-20 10:20:00,38.35,38.35,38.26,38.27,50800.0,26.066,26.066,26.0049,26.0117,50800.0
2013-02-20 10:30:00,38.27,38.3,38.27,38.28,20200.0,26.0117,26.0321,26.0117,26.0185,20200.0
2013-02-20 10:40:00,38.29,38.33,38.29,38.32,16600.0,26.0253,26.0525,26.0253,26.0457,16600.0
2013-02-20 10:50:00,38.33,38.35,38.31,38.34,15800.0,26.0525,26.066,26.0389,26.0592,15800.0
2013-02-20 11:00:00,38.33,38.35,38.29,38.35,15800.0,26.0525,26.066,26.0253,26.066,15800.0
2013-02-20 11:10:00,38.35,38.4,38.35,38.39,60000.0,26.066,26.1,26.066,26.0932,60000.0
2013-02-20 11:20:00,38.4,38.42,38.39,38.41,9800.0,26.1,26.1136,26.0932,26.1068,9800.0
2013-02-20 11:30:00,38.42,38.46,38.41,38.45,19200.0,26.1136,26.1408,26.1068,26.134,19200.0
2013-02-20 11:40:00,38.45,38.49,38.45,38.47,17600.0,26.134,26.1612,26.134,26.1476,17600.0
2013-02-20 11:50:00,38.49,38.49,38.43,38.45,30000.0,26.1612,26.1612,26.1204,26.134,30000.0
2013-02-20 12:00:00,38.45,38.45,38.42,38.42,38200.0,26.134,26.134,26.1136,26.1136,38200.0
2013-02-20 12:10:00,38.42,38.43,38.4,38.42,39800.0,26.1136,26.1204,26.1,26.1136,39800.0
2013-02-20 12:20:00,38.42,38.43,38.41,38.41,9200.0,26.1136,26.1204,26.1068,26.1068,9200.0
2013-02-20 12:30:00,38.41,38.41,38.39,38.41,37800.0,26.1068,26.1068,26.0932,26.1068,37800.0
2013-02-20 12:40:00,38.41,38.42,38.4,38.41,11800.0,26.1068,26.1136,26.1,26.1068,11800.0
2013-02-20 12:50:00,38.4,38.42,38.38,38.4,24000.0,26.1,26.1136,26.0864,26.1,24000.0
2013-02-20 13:00:00,38.41,38.41,38.38,38.39,24800.0,26.1068,26.1068,26.0864,26.0932,24800.0
2013-02-20 13:10:00,38.4,38.4,38.38,38.4,29200.0,26.1,26.1,26.0864,26.1,29200.0
2013-02-20 13:20:00,38.4,38.43,38.4,38.42,32400.0,26.1,26.1204,26.1,26.1136,32400.0
2013-02-20 13:30:00,38.42,38.42,38.4,38.4,14800.0,26.1136,26.1136,26.1,26.1,14800.0
2013-02-20 13:40:00,38.4,38.41,38.38,38.39,22200.0,26.1,26.1068,26.0864,26.0932,22200.0
2013-02-20 13:50:00,38.39,38.39,38.34,38.34,38400.0,26.0932,26.0932,26.0592,26.0592,38400.0
2013-02-20 14:00:00,38.34,38.42,38.32,38.42,34800.0,26.0592,26.1136,26.0457,26.1136,34800.0
2013-02-20 14:10:00,38.43,38.44,38.32,38.35,21600.0,26.1204,26.1272,26.0457,26.066,21600.0
2013-02-20 14:20:00,38.35,38.35,38.29,38.33,16000.0,26.066,26.066,26.0253,26.0525,16000.0
2013-02-20 14:30:00,38.33,38.35,38.3,38.31,14800.0,26.0525,26.066,26.0321,26.0389,14800.0
2013-02-20 14:40:00,38.31,38.32,38.19,38.19,17400.0,26.0389,26.0457,25.9573,25.9573,17400.0
2013-02-20 14:50:00,38.24,38.24,38.18,38.22,17000.0,25.9913,25.9913,25.9505,25.9777,17000.0
2013-02-20 15:00:00,38.22,38.22,38.16,38.2,22200.0,25.9777,25.9777,25.9369,25.9641,22200.0
2013-02-20 15:10:00,38.2,38.2,38.11,38.13,49000.0,25.9641,25.9641,25.9029,25.9165,49000.0
2013-02-20 15:20:00,38.12,38.15,38.05,38.06,46400.0,25.9097,25.9301,25.8621,25.8689,46400.0
2013-02-20 15:30:00,38.06,38.11,38.03,38.1,72400.0,25.8689,25.9029,25.8485,25.8961,72400.0
2013-02-20 15:40:00,38.1,38.14,38.03,38.1,126800.0,25.8961,25.9233,25.8485,25.8961,126800.0
2013-02-20 15:50:00,38.1,38.11,37.97,37.99,297600.0,25.8961,25.9029,25.8078,25.8214,297600.0
2013-02-21 09:30:00,38.02,38.15,37.92,38.02,62400.0,25.8417,25.9301,25.7738,25.8417,62400.0
2013-02-21 09:40:00,38.02,38.05,37.88,37.88,42000.0,25.8417,25.8621,25.7466,25.7466,42000.0
2013-02-21 09:50:00,37.92,38.01,37.91,37.91,37200.0,25.7738,25.835,25.767,25.767,37200.0
2013-02-21 10:00:00,37.88,38.05,37.86,38.05,63200.0,25.7466,25.8621,25.733,25.8621,63200.0
2013-02-21 10:10:00,38.05,38.06,37.93,37.95,31800.0,25.8621,25.8689,25.7806,25.7942,31800.0
2013-02-21 10:20:00,37.96,38.01,37.92,37.97,51000.0,25.801,25.835,25.7738,25.8078,51000.0
2013-02-21 10:30:00,37.97,37.99,37.93,37.94,41600.0,25.8078,25.8214,25.7806,25.7874,41600.0
2013-02-21 10:40:00,37.96,37.99,37.94,37.99,38000.0,25.801,25.8214,25.7874,25.8214,38000.0
2013-02-21 10:50:00,37.99,38.03,37.96,37.97,59000.0,25.8214,25.8485,25.801,25.8078,59000.0
2013-02-21 11:00:00,37.98,38.0,37.96,37.97,12200.0,25.8146,25.8282,25.801,25.8078,12200.0
2013-02-21 11:10:00,37.97,37.99,37.91,37.92,14400.0,25.8078,25.8214,25.767,25.7738,14400.0
2013-02-21 11:20:00,37.93,37.93,37.9,37.91,23400.0,25.7806,25.7806,25.7602,25.767,23400.0
2013-02-21 11:30:00,37.91,37.94,37.89,37.93,13400.0,25.767,25.7874,25.7534,25.7806,13400.0
2013-02-21 11:40:00,37.94,37.96,37.94,37.95,12600.0,25.7874,25.801,25.7874,25.7942,12600.0
2013-02-21 11:50:00,37.94,37.97,37.94,37.96,20800.0,25.7874,25.8078,25.7874,25.801,20800.0
2013-02-21 12:00:00,37.96,37.97,37.93,37.94,19600.0,25.801,25.8078,25.7806,25.7874,19600.0
2013-02-21 12:10:00,37.94,37.96,37.91,37.92,19600.0,25.7874,25.801,25.767,25.7738,19600.0
2013-02-21 12:20:00,37.93,37.98,37.92,37.98,16200.0,25.7806,25.8146,25.7738,25.8146,16200.0
2013-02-21 12:30:00,37.98,37.98,37.92,37.92,28600.0,25.8146,25.8146,25.7738,25.7738,28600.0
2013-02-21 12:40:00,37.93,37.95,37.91,37.94,18400.0,25.7806,25.7942,25.767,25.7874,18400.0
2013-02-21 12:50:00,37.94,38.02,37.94,38.0,8800.0,25.7874,25.8417,25.7874,25.8282,8800.0
2013-02-21 13:00:00,38.01,38.02,37.99,38.01,12600.0,25.835,25.8417,25.8214,25.835,12600.0
2013-02-21 13:10:00,38.0,38.01,37.99,37.99,36800.0,25.8282,25.835,25.8214,25.8214,36800.0
2013-02-21 13:20:00,37.99,38.02,37.99,38.02,24000.0,25.8214,25.8417,25.8214,25.8417,24000.0
2013-02-21 13:30:00,38.02,38.02,37.98,38.0,45200.0,25.8417,25.8417,25.8146,25.8282,45200.0
2013-02-21 13:40:00,38.01,38.01,37.96,37.96,11400.0,25.835,25.835,25.801,25.801,11400.0
2013-02-21 13:50:00,37.97,37.97,37.95,37.96,10000.0,25.8078,25.8078,25.7942,25.801,10000.0
2013-02-21 14:00:00,37.96,37.97,37.92,37.92,14200.0,25.801,25.8078,25.7738,25.7738,14200.0
2013-02-21 14:10:00,37.93,37.94,37.92,37.92,17800.0,25.7806,25.7874,25.7738,25.7738,17800.0
2013-02-21 14:20:00,37.92,37.94,37.9,37.9,27000.0,25.7738,25.7874,25.7602,25.7602,27000.0
2013-02-21 14:30:00,37.91,37.93,37.9,37.91,32600.0,25.767,25.7806,25.7602,25.767,32600.0
2013-02-21 14:40:00,37.9,37.91,37.87,37.88,18400.0,25.7602,25.767,25.7398,25.7466,18400.0
2013-02-21 14:50:00,37.87,37.9,37.85,37.89,20000.0,25.7398,25.7602,25.7262,25.7534,20000.0
2013-02-21 15:00:00,37.89,37.91,37.88,37.89,73600.0,25.7534,25.767,25.7466,25.7534,73600.0
2013-02-21 15:10:00,37.9,37.92,37.88,37.89,31000.0,25.7602,25.7738,25.7466,25.7534,31000.0
2013-02-21 15:20:00,37.9,37.94,37.88,37.9,33000.0,25.7602,25.7874,25.7466,25.7602,33000.0
2013-02-21 15:30:00,37.91,37.94,37.87,37.9,42200.0,25.767,25.7874,25.7398,25.7602,42200.0
2013-02-21 15:40:00,37.9,37.96,37.87,37.95,126000.0,25.7602,25.801,25.7398,25.7942,126000.0
2013-02-21 15:50:00,37.95,37.95,37.85,37.91,201400.0,25.7942,25.7942,25.7262,25.767,201400.0
2013-02-22 09:30:00,37.95,38.12,37.95,38.12,58000.0,25.7942,25.9097,25.7942,25.9097,58000.0
2013-02-22 09:40:00,38.1,38.19,38.06,38.14,30400.0,25.8961,25.9573,25.8689,25.9233,30400.0
2013-02-22 09:50:00,38.17,38.21,38.14,38.19,11600.0,25.9437,25.9709,25.9233,25.9573,11600.0
2013-02-22 10:00:00,38.19,38.23,38.14,38.2,45000.0,25.9573,25.9845,25.9233,25.9641,45000.0
2013-02-22 10:10:00,38.19,38.22,38.15,38.17,41200.0,25.9573,25.9777,25.9301,25.9437,41200.0
2013-02-22 10:20:00,38.17,38.23,38.16,38.2,60000.0,25.9437,25.9845,25.9369,25.9641,60000.0
2013-02-22 10:30:00,38.19,38.21,38.17,38.19,39000.0,25.9573,25.9709,25.9437,25.9573,39000.0
2013-02-22 10:40:00,38.2,38.23,38.15,38.17,124800.0,25.9641,25.9845,25.9301,25.9437,124800.0
2013-02-22 10:50:00,38.16,38.21,38.15,38.17,68000.0,25.9369,25.9709,25.9301,25.9437,68000.0
2013-02-22 11:00:00,38.18,38.21,38.16,38.19,51400.0,25.9505,25.9709,25.9369,25.9573,51400.0
2013-02-22 11:10:00,38.19,38.19,38.14,38.16,24800.0,25.9573,25.9573,25.9233,25.9369,24800.0
2013-02-22 11:20:00,38.17,38.25,38.17,38.24,47600.0,25.9437,25.9981,25.9437,25.9913,47600.0
2013-02-22 11:30:00,38.24,38.26,38.21,38.24,35600.0,25.9913,26.0049,25.9709,25.9913,35600.0
2013-02-22 11:40:00,38.24,38.25,38.2,38.24,76800.0,25.9913,25.9981,25.9641,25.9913,76800.0
2013-02-22 11:50:00,38.24,38.33,38.24,38.3,57400.0,25.9913,26.0525,25.9913,26.0321,57400.0
2013-02-22 12:00:00,38.3,38.31,38.29,38.31,25200.0,26.0321,26.0389,26.0253,26.0389,25200.0
2013-02-22 12:10:00,38.32,38.33,38.3,38.31,117000.0,26.0457,26.0525,26.0321,26.0389,117000.0
2013-02-22 12:20:00,38.31,38.33,38.3,38.33,14200.0,26.0389,26.0525,26.0321,26.0525,14200.0
2013-02-22 12:30:00,38.33,38.35,38.31,38.35,41600.0,26.0525,26.066,26.0389,26.066,41600.0
2013-02-22 12:40:00,38.35,38.39,38.35,38.39,14000.0,26.066,26.0932,26.066,26.0932,14000.0
2013-02-22 12:50:00,38.39,38.4,38.35,38.35,16200.0,26.0932,26.1,26.066,26.066,16200.0
2013-02-22 13:00:00,38.37,38.39,38.34,38.35,18200.0,26.0796,26.0932,26.0592,26.066,18200.0
2013-02-22 13:10:00,38.35,38.38,38.35,38.38,56400.0,26.066,26.0864,26.066,26.0864,56400.0
2013-02-22 13:20:00,38.38,38.38,38.36,38.37,15200.0,26.0864,26.0864,26.0728,26.0796,15200.0
2013-02-22 13:30:00,38.37,38.39,38.35,38.36,20400.0,26.0796,26.0932,26.066,26.0728,20400.0
2013-02-22 13:40:00,38.36,38.39,38.36,38.38,26200.0,26.0728,26.0932,26.0728,26.0864,26200.0
2013-02-22 13:50:00,38.39,38.42,38.38,38.42,26000.0,26.0932,26.1136,26.0864,26.1136,26000.0
2013-02-22 14:00:00,38.41,38.44,38.4,38.43,45400.0,26.1068,26.1272,26.1,26.1204,45400.0
2013-02-22 14:10:00,38.43,38.44,38.4,38.42,27000.0,26.1204,26.1272,26.1,26.1136,27000.0
2013-02-22 14:20:00,38.42,38.43,38.39,38.4,97600.0,26.1136,26.1204,26.0932,26.1,97600.0
2013-02-22 14:30:00,38.4,38.4,38.38,38.4,34000.0,26.1,26.1,26.0864,26.1,34000.0
2013-02-22 14:40:00,38.38,38.39,38.35,38.37,22800.0,26.0864,26.0932,26.066,26.0796,22800.0
2013-02-22 14:50:00,38.37,38.41,38.36,38.4,19800.0,26.0796,26.1068,26.0728,26.1,19800.0
2013-02-22 15:00:00,38.39,38.41,38.38,38.39,24000.0,26.0932,26.1068,26.0864,26.0932,24000.0
2013-02-22 15:10:00,38.39,38.42,38.39,38.42,37600.0,26.0932,26.1136,26.0932,26.1136,37600.0
2013-02-22 15:20:00,38.42,38.42,38.4,38.41,53600.0,26.1136,26.1136,26.1,26.1068,53600.0
2013-02-22 15:30:00,38.42,38.42,38.39,38.41,77000.0,26.1136,26.1136,26.0932,26.1068,77000.0
2013-02-22 15:40:00,38.42,38.42,38.39,38.42,141400.0,26.1136,26.1136,26.0932,26.1136,141400.0
2013-02-22 15:50:00,38.42,38.43,38.37,38.39,141200.0,26.1136,26.1204,26.0796,26.0932,141200.0
2013-02-25 09:30:00,38.57,39.09,38.51,38.85,203800.0,26.2156,26.569,26.1748,26.4059,203800.0
2013-02-25 09:40:00,38.85,38.99,38.85,38.93,46800.0,26.4059,26.501,26.4059,26.4603,46800.0
2013-02-25 09:50:00,38.92,38.92,38.76,38.81,114800.0,26.4535,26.4535,26.3447,26.3787,114800.0
2013-02-25 10:00:00,38.8,38.94,38.77,38.84,45000.0,26.3719,26.4671,26.3515,26.3991,45000.0
2013-02-25 10:10:00,38.85,38.85,38.71,38.72,53200.0,26.4059,26.4059,26.3107,26.3175,53200.0
2013-02-25 10:20:00,38.73,38.73,38.58,38.58,39400.0,26.3243,26.3243,26.2224,26.2224,39400.0
2013-02-25 10:30:00,38.58,38.67,38.56,38.6,30200.0,26.2224,26.2835,26.2088,26.236,30200.0
2013-02-25 10:40:00,38.57,38.69,38.52,38.52,58400.0,26.2156,26.2971,26.1816,26.1816,58400.0
2013-02-25 10:50:00,38.53,38.56,38.49,38.54,33800.0,26.1884,26.2088,26.1612,26.1952,33800.0
2013-02-25 11:00:00,38.54,38.62,38.51,38.59,44400.0,26.1952,26.2496,26.1748,26.2292,44400.0
2013-02-25 11:10:00,38.58,38.62,38.54,38.6,53000.0,26.2224,26.2496,26.1952,26.236,53000.0
2013-02-25 11:20:00,38.6,38.62,38.49,38.49,72800.0,26.236,26.2496,26.1612,26.1612,72800.0
2013-02-25 11:30:00,38.5,38.52,38.44,38.49,48400.0,26.168,26.1816,26.1272,26.1612,48400.0
2013-02-25 11:40:00,38.49,38.52,38.46,38.48,25200.0,26.1612,26.1816,26.1408,26.1544,25200.0
2013-02-25 11:50:00,38.45,38.45,38.41,38.41,22600.0,26.134,26.134,26.1068,26.1068,22600.0
2013-02-25 12:00:00,38.41,38.46,38.38,38.38,48400.0,26.1068,26.1408,26.0864,26.0864,48400.0
2013-02-25 12:10:00,38.37,38.4,38.36,38.38,23800.0,26.0796,26.1,26.0728,26.0864,23800.0
2013-02-25 12:20:00,38.39,38.43,38.36,38.39,41800.0,26.0932,26.1204,26.0728,26.0932,41800.0
2013-02-25 12:30:00,38.38,38.44,38.38,38.44,18000.0,26.0864,26.1272,26.0864,26.1272,18000.0
2013-02-25 12:40:00,38.44,38.46,38.4,38.46,10600.0,26.1272,26.1408,26.1,26.1408,10600.0
2013-02-25 12:50:00,38.47,38.48,38.42,38.43,14400.0,26.1476,26.1544,26.1136,26.1204,14400.0
2013-02-25 13:00:00,38.43,38.46,38.38,38.38,30400.0,26.1204,26.1408,26.0864,26.0864,30400.0
2013-02-25 13:10:00,38.41,38.41,38.35,38.36,13600.0,26.1068,26.1068,26.066,26.0728,13600.0
2013-02-25 13:20:00,38.35,38.46,38.34,38.4,28200.0,26.066,26.1408,26.0592,26.1,28200.0
2013-02-25 13:30:00,38.4,38.41,38.29,38.31,18800.0,26.1,26.1068,26.0253,26.0389,18800.0
2013-02-25 13:40:00,38.31,38.31,38.2,38.24,31600.0,26.0389,26.0389,25.9641,25.9913,31600.0
2013-02-25 13:50:00,38.24,38.26,38.18,38.19,25400.0,25.9913,26.0049,25.9505,25.9573,25400.0
2013-02-25 14:00:00,38.19,38.23,38.15,38.23,23600.0,25.9573,25.9845,25.9301,25.9845,23600.0
2013-02-25 14:10:00,38.23,38.26,38.2,38.26,44600.0,25.9845,26.0049,25.9641,26.0049,44600.0
2013-02-25 14:20:00,38.26,38.27,38.2,38.21,23800.0,26.0049,26.0117,25.9641,25.9709,23800.0
2013-02-25 14:30:00,38.22,38.29,38.22,38.24,19000.0,25.9777,26.0253,25.9777,25.9913,19000.0
2013-02-25 14:40:00,38.24,38.26,38.21,38.24,27400.0,25.9913,26.0049,25.9709,25.9913,27400.0
2013-02-25 14:50:00,38.26,38.29,38.25,38.27,32000.0,26.0049,26.0253,25.9981,26.0117,32000.0
2013-02-25 15:00:00,38.27,38.3,38.25,38.25,35400.0,26.0117,26.0321,25.9981,25.9981,35400.0
2013-02-25 15:10:00,38.25,38.27,38.22,38.22,51800.0,25.9981,26.0117,25.9777,25.9777,51800.0
2013-02-25 15:20:00,38.22,38.23,38.1,38.13,66600.0,25.9777,25.9845,25.8961,25.9165,66600.0
2013-02-25 15:30:00,38.14,38.18,38.1,38.15,53600.0,25.9233,25.9505,25.8961,25.9301,53600.0
2013-02-25 15:40:00,38.13,38.16,38.07,38.07,92400.0,25.9165,25.9369,25.8757,25.8757,92400.0
2013-02-25 15:50:00,38.07,38.08,37.86,37.9,259000.0,25.8757,25.8825,25.733,25.7602,259000.0
2013-02-26 09:30:00,38.63,38.7,37.62,38.5,187000.0,26.2564,26.3039,25.5699,26.168,187000.0
2013-02-26 09:40:00,38.4,38.56,38.3,38.38,219400.0,26.1,26.2088,26.0321,26.0864,219400.0
2013-02-26 09:50:00,38.41,38.45,38.26,38.33,54400.0,26.1068,26.134,26.0049,26.0525,54400.0
2013-02-26 10:00:00,38.28,38.3,37.88,38.17,79400.0,26.0185,26.0321,25.7466,25.9437,79400.0
2013-02-26 10:10:00,38.21,38.29,38.21,38.26,29400.0,25.9709,26.0253,25.9709,26.0049,29400.0
2013-02-26 10:20:00,38.26,38.31,38.23,38.26,91000.0,26.0049,26.0389,25.9845,26.0049,91000.0
2013-02-26 10:30:00,38.26,38.27,38.19,38.22,83600.0,26.0049,26.0117,25.9573,25.9777,83600.0
2013-02-26 10:40:00,38.22,38.27,38.2,38.26,53800.0,25.9777,26.0117,25.9641,26.0049,53800.0
2013-02-26 10:50:00,38.26,38.38,38.22,38.35,122200.0,26.0049,26.0864,25.9777,26.066,122200.0
2013-02-26 11:00:00,38.34,38.37,38.27,38.34,49600.0,26.0592,26.0796,26.0117,26.0592,49600.0
2013-02-26 11:10:00,38.32,38.35,38.25,38.31,82600.0,26.0457,26.066,25.9981,26.0389,82600.0
2013-02-26 11:20:00,38.31,38.35,38.29,38.31,39800.0,26.0389,26.066,26.0253,26.0389,39800.0
2013-02-26 11:30:00,38.29,38.34,38.27,38.29,46800.0,26.0253,26.0592,26.0117,26.0253,46800.0
2013-02-26 11:40:00,38.3,38.3,38.24,38.27,35800.0,26.0321,26.0321,25.9913,26.0117,35800.0
2013-02-26 11:50:00,38.27,38.37,38.26,38.34,110600.0,26.0117,26.0796,26.0049,26.0592,110600.0
2013-02-26 12:00:00,38.35,38.37,38.31,38.37,39800.0,26.066,26.0796,26.0389,26.0796,39800.0
2013-02-26 12:10:00,38.37,38.38,38.32,38.37,54400.0,26.0796,26.0864,26.0457,26.0796,54400.0
2013-02-26 12:20:00,38.36,38.41,38.35,38.4,23600.0,26.0728,26.1068,26.066,26.1,23600.0
2013-02-26 12:30:00,38.4,38.46,38.37,38.46,33800.0,26.1,26.1408,26.0796,26.1408,33800.0
2013-02-26 12:40:00,38.46,38.49,38.44,38.46,21800.0,26.1408,26.1612,26.1272,26.1408,21800.0
2013-02-26 12:50:00,38.46,38.47,38.43,38.46,15800.0,26.1408,26.1476,26.1204,26.1408,15800.0
2013-02-26 13:00:00,38.47,38.52,38.44,38.46,48000.0,26.1476,26.1816,26.1272,26.1408,48000.0
2013-02-26 13:10:00,38.45,38.56,38.44,38.52,122400.0,26.134,26.2088,26.1272,26.1816,122400.0
2013-02-26 13:20:00,38.52,38.66,38.52,38.63,209800.0,26.1816,26.2767,26.1816,26.2564,209800.0
2013-02-26 13:30:00,38.63,38.77,38.63,38.73,56600.0,26.2564,26.3515,26.2564,26.3243,56600.0
2013-02-26 13:40:00,38.72,38.72,38.56,38.59,67200.0,26.3175,26.3175,26.2088,26.2292,67200.0
2013-02-26 13:50:00,38.59,38.6,38.54,38.56,113600.0,26.2292,26.236,26.1952,26.2088,113600.0
2013-02-26 14:00:00,38.56,38.7,38.56,38.66,176000.0,26.2088,26.3039,26.2088,26.2767,176000.0
2013-02-26 14:10:00,38.66,38.69,38.63,38.66,33200.0,26.2767,26.2971,26.2564,26.2767,33200.0
2013-02-26 14:20:00,38.66,38.67,38.6,38.63,95600.0,26.2767,26.2835,26.236,26.2564,95600.0
2013-02-26 14:30:00,38.63,38.66,38.6,38.62,84800.0,26.2564,26.2767,26.236,26.2496,84800.0
2013-02-26 14:40:00,38.63,38.63,38.6,38.61,52600.0,26.2564,26.2564,26.236,26.2428,52600.0
2013-02-26 14:50:00,38.61,38.63,38.59,38.63,52800.0,26.2428,26.2564,26.2292,26.2564,52800.0
2013-02-26 15:00:00,38.63,38.66,38.58,38.58,107400.0,26.2564,26.2767,26.2224,26.2224,107400.0
2013-02-26 15:10:00,38.58,38.6,38.49,38.57,47600.0,26.2224,26.236,26.1612,26.2156,47600.0
2013-02-26 15:20:00,38.58,38.58,38.52,38.54,71400.0,26.2224,26.2224,26.1816,26.1952,71400.0
2013-02-26 15:30:00,38.54,38.61,38.52,38.61,152200.0,26.1952,26.2428,26.1816,26.2428,152200.0
2013-02-26 15:40:00,38.62,38.63,38.52,38.54,186000.0,26.2496,26.2564,26.1816,26.1952,186000.0
2013-02-26 15:50:00,38.54,38.54,38.49,38.52,283400.0,26.1952,26.1952,26.1612,26.1816,283400.0
2013-02-27 09:30:00,38.54,38.68,38.41,38.41,74200.0,26.1952,26.2903,26.1068,26.1068,74200.0
2013-02-27 09:40:00,38.41,38.59,38.39,38.54,100400.0,26.1068,26.2292,26.0932,26.1952,100400.0
2013-02-27 09:50:00,38.52,38.6,38.52,38.54,69800.0,26.1816,26.236,26.1816,26.1952,69800.0
2013-02-27 10:00:00,38.54,38.56,38.51,38.53,70200.0,26.1952,26.2088,26.1748,26.1884,70200.0
2013-02-27 10:10:00,38.52,38.6,38.51,38.58,50800.0,26.1816,26.236,26.1748,26.2224,50800.0
2013-02-27 10:20:00,38.57,38.58,38.5,38.56,42200.0,26.2156,26.2224,26.168,26.2088,42200.0
2013-02-27 10:30:00,38.56,38.57,38.49,38.57,56200.0,26.2088,26.2156,26.1612,26.2156,56200.0
2013-02-27 10:40:00,38.57,38.57,38.49,38.54,35400.0,26.2156,26.2156,26.1612,26.1952,35400.0
2013-02-27 10:50:00,38.55,38.6,38.55,38.58,30800.0,26.202,26.236,26.202,26.2224,30800.0
2013-02-27 11:00:00,38.58,38.62,38.58,38.6,43000.0,26.2224,26.2496,26.2224,26.236,43000.0
2013-02-27 11:10:00,38.6,38.63,38.59,38.59,25000.0,26.236,26.2564,26.2292,26.2292,25000.0
2013-02-27 11:20:00,38.59,38.6,38.55,38.56,34800.0,26.2292,26.236,26.202,26.2088,34800.0
2013-02-27 11:30:00,38.56,38.59,38.54,38.55,40800.0,26.2088,26.2292,26.1952,26.202,40800.0
2013-02-27 11:40:00,38.55,38.56,38.48,38.49,26600.0,26.202,26.2088,26.1544,26.1612,26600.0
2013-02-27 11:50:00,38.49,38.52,38.49,38.52,31400.0,26.1612,26.1816,26.1612,26.1816,31400.0
2013-02-27 12:00:00,38.51,38.56,38.49,38.56,51600.0,26.1748,26.2088,26.1612,26.2088,51600.0
2013-02-27 12:10:00,38.56,38.58,38.55,38.57,25200.0,26.2088,26.2224,26.202,26.2156,25200.0
2013-02-27 12:20:00,38.57,38.66,38.57,38.66,32000.0,26.2156,26.2767,26.2156,26.2767,32000.0
2013-02-27 12:30:00,38.66,38.71,38.65,38.69,46000.0,26.2767,26.3107,26.27,26.2971,46000.0
2013-02-27 12:40:00,38.69,38.75,38.69,38.74,20400.0,26.2971,26.3379,26.2971,26.3311,20400.0
2013-02-27 12:50:00,38.75,38.78,38.74,38.77,23600.0,26.3379,26.3583,26.3311,26.3515,23600.0
2013-02-27 13:00:00,38.77,38.8,38.74,38.8,22800.0,26.3515,26.3719,26.3311,26.3719,22800.0
2013-02-27 13:10:00,38.79,38.84,38.79,38.81,27400.0,26.3651,26.3991,26.3651,26.3787,27400.0
2013-02-27 13:20:00,38.81,38.85,38.8,38.84,24200.0,26.3787,26.4059,26.3719,26.3991,24200.0
2013-02-27 13:30:00,38.85,38.87,38.84,38.85,28200.0,26.4059,26.4195,26.3991,26.4059,28200.0
2013-02-27 13:40:00,38.86,38.88,38.85,38.87,39000.0,26.4127,26.4263,26.4059,26.4195,39000.0
2013-02-27 13:50:00,38.86,38.89,38.83,38.84,37800.0,26.4127,26.4331,26.3923,26.3991,37800.0
2013-02-27 14:00:00,38.85,38.87,38.84,38.85,16200.0,26.4059,26.4195,26.3991,26.4059,16200.0
2013-02-27 14:10:00,38.85,38.92,38.85,38.89,23600.0,26.4059,26.4535,26.4059,26.4331,23600.0
2013-02-27 14:20:00,38.89,38.95,38.89,38.94,25200.0,26.4331,26.4739,26.4331,26.4671,25200.0
2013-02-27 14:30:00,38.93,38.94,38.89,38.9,13600.0,26.4603,26.4671,26.4331,26.4399,13600.0
2013-02-27 14:40:00,38.92,38.92,38.88,38.89,26200.0,26.4535,26.4535,26.4263,26.4331,26200.0
2013-02-27 14:50:00,38.9,38.91,38.87,38.91,35000.0,26.4399,26.4467,26.4195,26.4467,35000.0
2013-02-27 15:00:00,38.91,38.92,38.87,38.91,35800.0,26.4467,26.4535,26.4195,26.4467,35800.0
2013-02-27 15:10:00,38.91,38.98,38.89,38.97,30400.0,26.4467,26.4943,26.4331,26.4875,30400.0
2013-02-27 15:20:00,38.97,39.01,38.95,38.97,47400.0,26.4875,26.5146,26.4739,26.4875,47400.0
2013-02-27 15:30:00,38.97,38.98,38.94,38.95,67600.0,26.4875,26.4943,26.4671,26.4739,67600.0
2013-02-27 15:40:00,38.95,38.96,38.9,38.91,100000.0,26.4739,26.4807,26.4399,26.4467,100000.0
2013-02-27 15:50:00,38.91,38.93,38.84,38.86,263200.0,26.4467,26.4603,26.3991,26.4127,263200.0
2013-02-28 09:30:00,38.57,38.77,38.54,38.56,162600.0,26.2156,26.3515,26.1952,26.2088,162600.0
2013-02-28 09:40:00,38.56,38.79,38.55,38.77,89600.0,26.2088,26.3651,26.202,26.3515,89600.0
2013-02-28 09:50:00,38.77,38.9,38.74,38.87,58000.0,26.3515,26.4399,26.3311,26.4195,58000.0
2013-02-28 10:00:00,38.89,38.91,38.83,38.91,58400.0,26.4331,26.4467,26.3923,26.4467,58400.0
2013-02-28 10:10:00,38.9,38.99,38.9,38.96,98000.0,26.4399,26.501,26.4399,26.4807,98000.0
2013-02-28 10:20:00,38.96,38.99,38.9,38.95,53200.0,26.4807,26.501,26.4399,26.4739,53200.0
2013-02-28 10:30:00,38.94,38.94,38.87,38.94,39200.0,26.4671,26.4671,26.4195,26.4671,39200.0
2013-02-28 10:40:00,38.96,38.96,38.83,38.91,99400.0,26.4807,26.4807,26.3923,26.4467,99400.0
2013-02-28 10:50:00,38.92,38.99,38.92,38.99,20000.0,26.4535,26.501,26.4535,26.501,20000.0
2013-02-28 11:00:00,38.98,38.99,38.97,38.99,33600.0,26.4943,26.501,26.4875,26.501,33600.0
2013-02-28 11:10:00,39.0,39.01,38.95,38.98,36200.0,26.5078,26.5146,26.4739,26.4943,36200.0
2013-02-28 11:20:00,38.97,38.98,38.95,38.96,34600.0,26.4875,26.4943,26.4739,26.4807,34600.0
2013-02-28 11:30:00,38.96,38.97,38.95,38.96,28200.0,26.4807,26.4875,26.4739,26.4807,28200.0
2013-02-28 11:40:00,38.97,39.01,38.95,39.01,21000.0,26.4875,26.5146,26.4739,26.5146,21000.0
2013-02-28 11:50:00,39.02,39.02,38.99,39.01,21000.0,26.5214,26.5214,26.501,26.5146,21000.0
2013-02-28 12:00:00,39.01,39.02,38.99,39.01,17400.0,26.5146,26.5214,26.501,26.5146,17400.0
2013-02-28 12:10:00,39.0,39.02,38.98,39.01,28800.0,26.5078,26.5214,26.4943,26.5146,28800.0
2013-02-28 12:20:00,39.01,39.02,39.0,39.01,8800.0,26.5146,26.5214,26.5078,26.5146,8800.0
2013-02-28 12:30:00,39.01,39.01,38.99,38.99,14400.0,26.5146,26.5146,26.501,26.501,14400.0
2013-02-28 12:40:00,39.0,39.01,38.99,38.99,23400.0,26.5078,26.5146,26.501,26.501,23400.0
2013-02-28 12:50:00,38.99,38.99,38.95,38.97,28200.0,26.501,26.501,26.4739,26.4875,28200.0
2013-02-28 13:00:00,38.97,38.98,38.95,38.96,8800.0,26.4875,26.4943,26.4739,26.4807,8800.0
2013-02-28 13:10:00,38.96,38.97,38.92,38.95,33600.0,26.4807,26.4875,26.4535,26.4739,33600.0
2013-02-28 13:20:00,38.94,39.0,38.94,38.99,58200.0,26.4671,26.5078,26.4671,26.501,58200.0
2013-02-28 13:30:00,38.99,38.99,38.96,38.97,64200.0,26.501,26.501,26.4807,26.4875,64200.0
2013-02-28 13:40:00,38.97,39.0,38.96,39.0,42800.0,26.4875,26.5078,26.4807,26.5078,42800.0
2013-02-28 13:50:00,39.01,39.06,39.0,39.04,29600.0,26.5146,26.5486,26.5078,26.535,29600.0
2013-02-28 14:00:00,39.04,39.07,39.02,39.07,20400.0,26.535,26.5554,26.5214,26.5554,20400.0
2013-02-28 14:10:00,39.07,39.08,39.06,39.07,36800.0,26.5554,26.5622,26.5486,26.5554,36800.0
2013-02-28 14:20:00,39.07,39.08,39.02,39.02,49000.0,26.5554,26.5622,26.5214,26.5214,49000.0
2013-02-28 14:30:00,39.02,39.02,38.98,38.99,72400.0,26.5214,26.5214,26.4943,26.501,72400.0
2013-02-28 14:40:00,38.99,39.01,38.98,39.01,27600.0,26.501,26.5146,26.4943,26.5146,27600.0
2013-02-28 14:50:00,39.01,39.02,38.99,38.99,28200.0,26.5146,26.5214,26.501,26.501,28200.0
2013-02-28 15:00:00,38.99,39.02,38.99,39.01,31400.0,26.501,26.5214,26.501,26.5146,31400.0
2013-02-28 15:10:00,39.0,39.02,38.97,38.99,34800.0,26.5078,26.5214,26.4875,26.501,34800.0
2013-02-28 15:20:00,38.99,39.01,38.98,39.01,41800.0,26.501,26.5146,26.4943,26.5146,41800.0
2013-02-28 15:30:00,39.01,39.02,38.99,39.02,54800.0,26.5146,26.5214,26.501,26.5214,54800.0
2013-02-28 15:40:00,39.02,39.02,38.9,38.94,109400.0,26.5214,26.5214,26.4399,26.4671,109400.0
2013-02-28 15:50:00,38.95,38.97,38.88,38.89,174800.0,26.4739,26.4875,26.4263,26.4331,174800.0
2013-03-01 09:30:00,38.78,38.78,38.52,38.7,88800.0,26.3583,26.3583,26.1816,26.3039,88800.0
2013-03-01 09:40:00,38.69,38.72,38.62,38.62,47400.0,26.2971,26.3175,26.2496,26.2496,47400.0
2013-03-01 09:50:00,38.63,38.67,38.59,38.66,23000.0,26.2564,26.2835,26.2292,26.2767,23000.0
2013-03-01 10:00:00,38.66,38.76,38.66,38.76,48600.0,26.2767,26.3447,26.2767,26.3447,48600.0
2013-03-01 10:10:00,38.76,38.81,38.73,38.77,39000.0,26.3447,26.3787,26.3243,26.3515,39000.0
2013-03-01 10:20:00,38.77,38.82,38.74,38.81,37000.0,26.3515,26.3855,26.3311,26.3787,37000.0
2013-03-01 10:30:00,38.81,38.88,38.81,38.88,39400.0,26.3787,26.4263,26.3787,26.4263,39400.0
2013-03-01 10:40:00,38.85,38.87,38.81,38.85,43600.0,26.4059,26.4195,26.3787,26.4059,43600.0
2013-03-01 10:50:00,38.85,38.94,38.85,38.94,50800.0,26.4059,26.4671,26.4059,26.4671,50800.0
2013-03-01 11:00:00,38.95,38.99,38.93,38.96,50000.0,26.4739,26.501,26.4603,26.4807,50000.0
2013-03-01 11:10:00,38.96,38.96,38.92,38.95,60400.0,26.4807,26.4807,26.4535,26.4739,60400.0
2013-03-01 11:20:00,38.94,38.97,38.91,38.92,43600.0,26.4671,26.4875,26.4467,26.4535,43600.0
2013-03-01 11:30:00,38.93,38.95,38.89,38.92,50800.0,26.4603,26.4739,26.4331,26.4535,50800.0
2013-03-01 11:40:00,38.88,38.91,38.86,38.9,25600.0,26.4263,26.4467,26.4127,26.4399,25600.0
2013-03-01 11:50:00,38.9,38.94,38.88,38.93,21200.0,26.4399,26.4671,26.4263,26.4603,21200.0
2013-03-01 12:00:00,38.93,38.94,38.89,38.94,38800.0,26.4603,26.4671,26.4331,26.4671,38800.0
2013-03-01 12:10:00,38.93,38.99,38.92,38.99,18200.0,26.4603,26.501,26.4535,26.501,18200.0
2013-03-01 12:20:00,38.99,39.02,38.98,38.99,34000.0,26.501,26.5214,26.4943,26.501,34000.0
2013-03-01 12:30:00,38.99,39.02,38.99,39.02,33000.0,26.501,26.5214,26.501,26.5214,33000.0
2013-03-01 12:40:00,39.01,39.06,39.01,39.05,20400.0,26.5146,26.5486,26.5146,26.5418,20400.0
2013-03-01 12:50:00,39.05,39.1,39.05,39.1,33000.0,26.5418,26.5758,26.5418,26.5758,33000.0
2013-03-01 13:00:00,39.09,39.1,39.03,39.04,48200.0,26.569,26.5758,26.5282,26.535,48200.0
2013-03-01 13:10:00,39.04,39.06,39.02,39.02,23200.0,26.535,26.5486,26.5214,26.5214,23200.0
2013-03-01 13:20:00,39.02,39.03,38.96,39.02,307800.0,26.5214,26.5282,26.4807,26.5214,307800.0
2013-03-01 13:30:00,39.02,39.06,38.98,39.06,141800.0,26.5214,26.5486,26.4943,26.5486,141800.0
2013-03-01 13:40:00,39.06,39.1,39.06,39.09,22800.0,26.5486,26.5758,26.5486,26.569,22800.0
2013-03-01 13:50:00,39.09,39.14,39.08,39.14,23600.0,26.569,26.603,26.5622,26.603,23600.0
2013-03-01 14:00:00,39.13,39.15,39.12,39.13,19600.0,26.5962,26.6098,26.5894,26.5962,19600.0
2013-03-01 14:10:00,39.13,39.17,39.13,39.14,25800.0,26.5962,26.6234,26.5962,26.603,25800.0
2013-03-01 14:20:00,39.15,39.15,39.1,39.11,47800.0,26.6098,26.6098,26.5758,26.5826,47800.0
2013-03-01 14:30:00,39.12,39.17,39.12,39.16,58600.0,26.5894,26.6234,26.5894,26.6166,58600.0
2013-03-01 14:40:00,39.16,39.17,39.12,39.12,30000.0,26.6166,26.6234,26.5894,26.5894,30000.0
2013-03-01 14:50:00,39.11,39.16,39.1,39.16,76600.0,26.5826,26.6166,26.5758,26.6166,76600.0
2013-03-01 15:00:00,39.16,39.18,39.13,39.15,46200.0,26.6166,26.6302,26.5962,26.6098,46200.0
2013-03-01 15:10:00,39.15,39.17,39.14,39.14,51200.0,26.6098,26.6234,26.603,26.603,51200.0
2013-03-01 15:20:00,39.14,39.14,39.09,39.09,70800.0,26.603,26.603,26.569,26.569,70800.0
2013-03-01 15:30:00,39.1,39.13,39.09,39.13,117800.0,26.5758,26.5962,26.569,26.5962,117800.0
2013-03-01 15:40:00,39.13,39.22,39.1,39.21,105800.0,26.5962,26.6574,26.5758,26.6506,105800.0
2013-03-01 15:50:00,39.21,39.24,39.19,39.24,137400.0,26.6506,26.671,26.637,26.671,137400.0
2013-03-04 09:30:00,39.2,39.2,39.04,39.08,47800.0,26.6438,26.6438,26.535,26.5622,47800.0
2013-03-04 09:40:00,39.1,39.21,39.1,39.21,29000.0,26.5758,26.6506,26.5758,26.6506,29000.0
2013-03-04 09:50:00,39.18,39.27,39.18,39.22,35000.0,26.6302,26.6914,26.6302,26.6574,35000.0
2013-03-04 10:00:00,39.2,39.28,39.2,39.24,44400.0,26.6438,26.6982,26.6438,26.671,44400.0
2013-03-04 10:10:00,39.24,39.24,39.19,39.22,79400.0,26.671,26.671,26.637,26.6574,79400.0
2013-03-04 10:20:00,39.21,39.29,39.2,39.27,74600.0,26.6506,26.705,26.6438,26.6914,74600.0
2013-03-04 10:30:00,39.27,39.35,39.26,39.32,67600.0,26.6914,26.7457,26.6846,26.7253,67600.0
2013-03-04 10:40:00,39.33,39.35,39.26,39.29,55000.0,26.7321,26.7457,26.6846,26.705,55000.0
2013-03-04 10:50:00,39.29,39.31,39.24,39.27,113400.0,26.705,26.7185,26.671,26.6914,113400.0
2013-03-04 11:00:00,39.28,39.37,39.27,39.35,105600.0,26.6982,26.7593,26.6914,26.7457,105600.0
2013-03-04 11:10:00,39.35,39.43,39.35,39.43,58000.0,26.7457,26.8001,26.7457,26.8001,58000.0
2013-03-04 11:20:00,39.42,39.46,39.4,39.43,43400.0,26.7933,26.8205,26.7797,26.8001,43400.0
2013-03-04 11:30:00,39.43,39.48,39.41,39.43,52400.0,26.8001,26.8341,26.7865,26.8001,52400.0
2013-03-04 11:40:00,39.43,39.44,39.41,39.42,29200.0,26.8001,26.8069,26.7865,26.7933,29200.0
2013-03-04 11:50:00,39.42,39.45,39.38,39.42,78800.0,26.7933,26.8137,26.7661,26.7933,78800.0
2013-03-04 12:00:00,39.42,39.45,39.4,39.41,16200.0,26.7933,26.8137,26.7797,26.7865,16200.0
2013-03-04 12:10:00,39.4,39.42,39.4,39.42,13200.0,26.7797,26.7933,26.7797,26.7933,13200.0
2013-03-04 12:20:00,39.42,39.42,39.38,39.38,21800.0,26.7933,26.7933,26.7661,26.7661,21800.0
2013-03-04 12:30:00,39.37,39.38,39.32,39.38,14400.0,26.7593,26.7661,26.7253,26.7661,14400.0
2013-03-04 12:40:00,39.38,39.41,39.38,39.4,8600.0,26.7661,26.7865,26.7661,26.7797,8600.0
2013-03-04 12:50:00,39.4,39.44,39.4,39.43,12000.0,26.7797,26.8069,26.7797,26.8001,12000.0
2013-03-04 13:00:00,39.43,39.43,39.41,39.41,17200.0,26.8001,26.8001,26.7865,26.7865,17200.0
2013-03-04 13:10:00,39.42,39.42,39.4,39.41,17600.0,26.7933,26.7933,26.7797,26.7865,17600.0
2013-03-04 13:20:00,39.41,39.5,39.41,39.49,34400.0,26.7865,26.8477,26.7865,26.8409,34400.0
2013-03-04 13:30:00,39.5,39.53,39.5,39.52,19400.0,26.8477,26.8681,26.8477,26.8613,19400.0
2013-03-04 13:40:00,39.52,39.55,39.52,39.53,11400.0,26.8613,26.8817,26.8613,26.8681,11400.0
2013-03-04 13:50:00,39.53,39.55,39.53,39.54,20200.0,26.8681,26.8817,26.8681,26.8749,20200.0
2013-03-04 14:00:00,39.54,39.6,39.54,39.57,19800.0,26.8749,26.9157,26.8749,26.8953,19800.0
2013-03-04 14:10:00,39.57,39.58,39.55,39.56,33800.0,26.8953,26.9021,26.8817,26.8885,33800.0
2013-03-04 14:20:00,39.56,39.63,39.56,39.63,27800.0,26.8885,26.936,26.8885,26.936,27800.0
2013-03-04 14:30:00,39.63,39.63,39.6,39.63,21000.0,26.936,26.936,26.9157,26.936,21000.0
2013-03-04 14:40:00,39.63,39.63,39.6,39.6,27800.0,26.936,26.936,26.9157,26.9157,27800.0
2013-03-04 14:50:00,39.6,39.6,39.58,39.59,27400.0,26.9157,26.9157,26.9021,26.9089,27400.0
2013-03-04 15:00:00,39.58,39.59,39.57,39.58,15200.0,26.9021,26.9089,26.8953,26.9021,15200.0
2013-03-04 15:10:00,39.58,39.6,39.57,39.57,33200.0,26.9021,26.9157,26.8953,26.8953,33200.0
2013-03-04 15:20:00,39.57,39.6,39.57,39.57,33200.0,26.8953,26.9157,26.8953,26.8953,33200.0
2013-03-04 15:30:00,39.57,39.58,39.51,39.51,74000.0,26.8953,26.9021,26.8545,26.8545,74000.0
2013-03-04 15:40:00,39.52,39.54,39.47,39.5,127200.0,26.8613,26.8749,26.8273,26.8477,127200.0
2013-03-04 15:50:00,39.5,39.52,39.47,39.49,303000.0,26.8477,26.8613,26.8273,26.8409,303000.0
2013-03-05 09:30:00,39.65,39.8,39.6,39.73,59800.0,26.9496,27.0516,26.9157,27.004,59800.0
2013-03-05 09:40:00,39.74,39.82,39.73,39.77,32400.0,27.0108,27.0652,27.004,27.0312,32400.0
2013-03-05 09:50:00,39.77,39.77,39.66,39.67,74400.0,27.0312,27.0312,26.9564,26.9632,74400.0
2013-03-05 10:00:00,39.66,39.76,39.62,39.66,56600.0,26.9564,27.0244,26.9293,26.9564,56600.0
2013-03-05 10:10:00,39.65,39.67,39.6,39.67,104000.0,26.9496,26.9632,26.9157,26.9632,104000.0
2013-03-05 10:20:00,39.68,39.73,39.68,39.7,38200.0,26.97,27.004,26.97,26.9836,38200.0
2013-03-05 10:30:00,39.71,39.74,39.68,39.74,37800.0,26.9904,27.0108,26.97,27.0108,37800.0
2013-03-05 10:40:00,39.74,39.77,39.73,39.76,48000.0,27.0108,27.0312,27.004,27.0244,48000.0
2013-03-05 10:50:00,39.76,39.81,39.74,39.76,38200.0,27.0244,27.0584,27.0108,27.0244,38200.0
2013-03-05 11:00:00,39.76,39.76,39.69,39.73,38600.0,27.0244,27.0244,26.9768,27.004,38600.0
2013-03-05 11:10:00,39.72,39.77,39.72,39.74,43200.0,26.9972,27.0312,26.9972,27.0108,43200.0
2013-03-05 11:20:00,39.75,39.77,39.72,39.74,23800.0,27.0176,27.0312,26.9972,27.0108,23800.0
2013-03-05 11:30:00,39.74,39.74,39.71,39.73,21800.0,27.0108,27.0108,26.9904,27.004,21800.0
2013-03-05 11:40:00,39.73,39.73,39.71,39.71,17400.0,27.004,27.004,26.9904,26.9904,17400.0
2013-03-05 11:50:00,39.71,39.72,39.68,39.7,35200.0,26.9904,26.9972,26.97,26.9836,35200.0
2013-03-05 12:00:00,39.7,39.79,39.7,39.77,26600.0,26.9836,27.0448,26.9836,27.0312,26600.0
2013-03-05 12:10:00,39.77,39.82,39.76,39.79,35800.0,27.0312,27.0652,27.0244,27.0448,35800.0
2013-03-05 12:20:00,39.79,39.79,39.75,39.77,29000.0,27.0448,27.0448,27.0176,27.0312,29000.0
2013-03-05 12:30:00,39.77,39.77,39.76,39.77,60600.0,27.0312,27.0312,27.0244,27.0312,60600.0
2013-03-05 12:40:00,39.76,39.8,39.76,39.76,30200.0,27.0244,27.0516,27.0244,27.0244,30200.0
2013-03-05 12:50:00,39.76,39.77,39.76,39.76,21000.0,27.0244,27.0312,27.0244,27.0244,21000.0
2013-03-05 13:00:00,39.76,39.78,39.76,39.76,20800.0,27.0244,27.038,27.0244,27.0244,20800.0
2013-03-05 13:10:00,39.76,39.8,39.76,39.79,20600.0,27.0244,27.0516,27.0244,27.0448,20600.0
2013-03-05 13:20:00,39.78,39.8,39.77,39.79,18400.0,27.038,27.0516,27.0312,27.0448,18400.0
2013-03-05 13:30:00,39.78,39.83,39.77,39.82,26400.0,27.038,27.072,27.0312,27.0652,26400.0
2013-03-05 13:40:00,39.82,39.82,39.76,39.77,25000.0,27.0652,27.0652,27.0244,27.0312,25000.0
2013-03-05 13:50:00,39.76,39.76,39.72,39.72,22000.0,27.0244,27.0244,26.9972,26.9972,22000.0
2013-03-05 14:00:00,39.71,39.72,39.67,39.68,22200.0,26.9904,26.9972,26.9632,26.97,22200.0
2013-03-05 14:10:00,39.68,39.72,39.67,39.72,23800.0,26.97,26.9972,26.9632,26.9972,23800.0
2013-03-05 14:20:00,39.72,39.74,39.72,39.73,23400.0,26.9972,27.0108,26.9972,27.004,23400.0
2013-03-05 14:30:00,39.74,39.78,39.72,39.77,31800.0,27.0108,27.038,26.9972,27.0312,31800.0
2013-03-05 14:40:00,39.77,39.8,39.75,39.8,27800.0,27.0312,27.0516,27.0176,27.0516,27800.0
2013-03-05 14:50:00,39.79,39.79,39.74,39.76,23600.0,27.0448,27.0448,27.0108,27.0244,23600.0
2013-03-05 15:00:00,39.76,39.79,39.74,39.77,37200.0,27.0244,27.0448,27.0108,27.0312,37200.0
2013-03-05 15:10:00,39.77,39.78,39.76,39.78,24400.0,27.0312,27.038,27.0244,27.038,24400.0
2013-03-05 15:20:00,39.77,39.77,39.73,39.74,55200.0,27.0312,27.0312,27.004,27.0108,55200.0
2013-03-05 15:30:00,39.74,39.76,39.72,39.73,74200.0,27.0108,27.0244,26.9972,27.004,74200.0
2013-03-05 15:40:00,39.73,39.77,39.69,39.69,93400.0,27.004,27.0312,26.9768,26.9768,93400.0
2013-03-05 15:50:00,39.69,39.77,39.69,39.76,138200.0,26.9768,27.0312,26.9768,27.0244,138200.0
2013-03-06 09:30:00,39.79,39.87,39.77,39.85,52600.0,27.0448,27.0992,27.0312,27.0856,52600.0
2013-03-06 09:40:00,39.86,39.88,39.8,39.8,23200.0,27.0924,27.106,27.0516,27.0516,23200.0
2013-03-06 09:50:00,39.82,39.82,39.71,39.76,28200.0,27.0652,27.0652,26.9904,27.0244,28200.0
2013-03-06 10:00:00,39.72,39.74,39.64,39.64,30800.0,26.9972,27.0108,26.9428,26.9428,30800.0
2013-03-06 10:10:00,39.64,39.68,39.6,39.6,28400.0,26.9428,26.97,26.9157,26.9157,28400.0
2013-03-06 10:20:00,39.6,39.61,39.51,39.55,47400.0,26.9157,26.9225,26.8545,26.8817,47400.0
2013-03-06 10:30:00,39.55,39.56,39.49,39.54,33800.0,26.8817,26.8885,26.8409,26.8749,33800.0
2013-03-06 10:40:00,39.54,39.6,39.54,39.57,17200.0,26.8749,26.9157,26.8749,26.8953,17200.0
2013-03-06 10:50:00,39.56,39.56,39.52,39.54,53000.0,26.8885,26.8885,26.8613,26.8749,53000.0
2013-03-06 11:00:00,39.54,39.6,39.54,39.59,13800.0,26.8749,26.9157,26.8749,26.9089,13800.0
2013-03-06 11:10:00,39.59,39.66,39.57,39.65,13200.0,26.9089,26.9564,26.8953,26.9496,13200.0
2013-03-06 11:20:00,39.65,39.65,39.56,39.56,7800.0,26.9496,26.9496,26.8885,26.8885,7800.0
2013-03-06 11:30:00,39.56,39.58,39.55,39.56,19000.0,26.8885,26.9021,26.8817,26.8885,19000.0
2013-03-06 11:40:00,39.56,39.57,39.55,39.56,7800.0,26.8885,26.8953,26.8817,26.8885,7800.0
2013-03-06 11:50:00,39.56,39.57,39.53,39.57,95400.0,26.8885,26.8953,26.8681,26.8953,95400.0
2013-03-06 12:00:00,39.57,39.61,39.56,39.61,32600.0,26.8953,26.9225,26.8885,26.9225,32600.0
2013-03-06 12:10:00,39.6,39.63,39.6,39.63,24600.0,26.9157,26.936,26.9157,26.936,24600.0
2013-03-06 12:20:00,39.63,39.63,39.61,39.62,16200.0,26.936,26.936,26.9225,26.9293,16200.0
2013-03-06 12:30:00,39.62,39.64,39.62,39.62,24800.0,26.9293,26.9428,26.9293,26.9293,24800.0
2013-03-06 12:40:00,39.62,39.65,39.61,39.64,18600.0,26.9293,26.9496,26.9225,26.9428,18600.0
2013-03-06 12:50:00,39.65,39.66,39.59,39.61,24400.0,26.9496,26.9564,26.9089,26.9225,24400.0
2013-03-06 13:00:00,39.6,39.6,39.54,39.54,22400.0,26.9157,26.9157,26.8749,26.8749,22400.0
2013-03-06 13:10:00,39.54,39.54,39.52,39.54,36400.0,26.8749,26.8749,26.8613,26.8749,36400.0
2013-03-06 13:20:00,39.53,39.58,39.53,39.58,33800.0,26.8681,26.9021,26.8681,26.9021,33800.0
2013-03-06 13:30:00,39.58,39.6,39.57,39.58,28200.0,26.9021,26.9157,26.8953,26.9021,28200.0
2013-03-06 13:40:00,39.58,39.58,39.55,39.56,31800.0,26.9021,26.9021,26.8817,26.8885,31800.0
2013-03-06 13:50:00,39.56,39.56,39.49,39.51,38800.0,26.8885,26.8885,26.8409,26.8545,38800.0
2013-03-06 14:00:00,39.52,39.57,39.52,39.55,15200.0,26.8613,26.8953,26.8613,26.8817,15200.0
2013-03-06 14:10:00,39.55,39.55,39.5,39.54,14400.0,26.8817,26.8817,26.8477,26.8749,14400.0
2013-03-06 14:20:00,39.54,39.56,39.54,39.54,12000.0,26.8749,26.8885,26.8749,26.8749,12000.0
2013-03-06 14:30:00,39.55,39.62,39.55,39.6,21000.0,26.8817,26.9293,26.8817,26.9157,21000.0
2013-03-06 14:40:00,39.59,39.63,39.58,39.63,22800.0,26.9089,26.936,26.9021,26.936,22800.0
2013-03-06 14:50:00,39.63,39.67,39.61,39.65,29800.0,26.936,26.9632,26.9225,26.9496,29800.0
2013-03-06 15:00:00,39.65,39.65,39.58,39.59,23800.0,26.9496,26.9496,26.9021,26.9089,23800.0
2013-03-06 15:10:00,39.59,39.6,39.59,39.6,18200.0,26.9089,26.9157,26.9089,26.9157,18200.0
2013-03-06 15:20:00,39.6,39.6,39.59,39.6,24000.0,26.9157,26.9157,26.9089,26.9157,24000.0
2013-03-06 15:30:00,39.6,39.6,39.54,39.54,34000.0,26.9157,26.9157,26.8749,26.8749,34000.0
2013-03-06 15:40:00,39.54,39.57,39.52,39.57,47800.0,26.8749,26.8953,26.8613,26.8953,47800.0
2013-03-06 15:50:00,39.56,39.63,39.56,39.61,72800.0,26.8885,26.936,26.8885,26.9225,72800.0
2013-03-07 09:30:00,39.67,39.67,39.54,39.6,39800.0,26.9632,26.9632,26.8749,26.9157,39800.0
2013-03-07 09:40:00,39.6,39.63,39.58,39.59,22000.0,26.9157,26.936,26.9021,26.9089,22000.0
2013-03-07 09:50:00,39.59,39.6,39.46,39.49,42200.0,26.9089,26.9157,26.8205,26.8409,42200.0
2013-03-07 10:00:00,39.5,39.54,39.47,39.51,25600.0,26.8477,26.8749,26.8273,26.8545,25600.0
2013-03-07 10:10:00,39.52,39.54,39.49,39.51,29200.0,26.8613,26.8749,26.8409,26.8545,29200.0
2013-03-07 10:20:00,39.52,39.52,39.45,39.46,19400.0,26.8613,26.8613,26.8137,26.8205,19400.0
2013-03-07 10:30:00,39.46,39.47,39.38,39.38,34600.0,26.8205,26.8273,26.7661,26.7661,34600.0
2013-03-07 10:40:00,39.38,39.4,39.29,39.29,169800.0,26.7661,26.7797,26.705,26.705,169800.0
2013-03-07 10:50:00,39.29,39.36,39.29,39.34,43400.0,26.705,26.7525,26.705,26.7389,43400.0
2013-03-07 11:00:00,39.33,39.37,39.31,39.37,26200.0,26.7321,26.7593,26.7185,26.7593,26200.0
2013-03-07 11:10:00,39.35,39.37,39.34,39.34,33000.0,26.7457,26.7593,26.7389,26.7389,33000.0
2013-03-07 11:20:00,39.34,39.36,39.26,39.26,43400.0,26.7389,26.7525,26.6846,26.6846,43400.0
2013-03-07 11:30:00,39.26,39.31,39.26,39.29,11000.0,26.6846,26.7185,26.6846,26.705,11000.0
2013-03-07 11:40:00,39.29,39.35,39.29,39.33,36400.0,26.705,26.7457,26.705,26.7321,36400.0
2013-03-07 11:50:00,39.33,39.37,39.32,39.35,21800.0,26.7321,26.7593,26.7253,26.7457,21800.0
2013-03-07 12:00:00,39.35,39.36,39.32,39.34,11800.0,26.7457,26.7525,26.7253,26.7389,11800.0
2013-03-07 12:10:00,39.35,39.37,39.34,39.35,13400.0,26.7457,26.7593,26.7389,26.7457,13400.0
2013-03-07 12:20:00,39.35,39.43,39.35,39.41,14200.0,26.7457,26.8001,26.7457,26.7865,14200.0
2013-03-07 12:30:00,39.42,39.43,39.38,39.38,9000.0,26.7933,26.8001,26.7661,26.7661,9000.0
2013-03-07 12:40:00,39.38,39.38,39.34,39.35,21600.0,26.7661,26.7661,26.7389,26.7457,21600.0
2013-03-07 12:50:00,39.35,39.36,39.31,39.34,17800.0,26.7457,26.7525,26.7185,26.7389,17800.0
2013-03-07 13:00:00,39.33,39.34,39.29,39.29,15800.0,26.7321,26.7389,26.705,26.705,15800.0
2013-03-07 13:10:00,39.3,39.31,39.29,39.31,18800.0,26.7118,26.7185,26.705,26.7185,18800.0
2013-03-07 13:20:00,39.3,39.33,39.27,39.27,26800.0,26.7118,26.7321,26.6914,26.6914,26800.0
2013-03-07 13:30:00,39.28,39.29,39.24,39.25,25600.0,26.6982,26.705,26.671,26.6778,25600.0
2013-03-07 13:40:00,39.25,39.27,39.23,39.25,29000.0,26.6778,26.6914,26.6642,26.6778,29000.0
2013-03-07 13:50:00,39.24,39.27,39.24,39.26,23200.0,26.671,26.6914,26.671,26.6846,23200.0
2013-03-07 14:00:00,39.26,39.27,39.24,39.27,16600.0,26.6846,26.6914,26.671,26.6914,16600.0
2013-03-07 14:10:00,39.27,39.29,39.24,39.24,17200.0,26.6914,26.705,26.671,26.671,17200.0
2013-03-07 14:20:00,39.24,39.26,39.24,39.26,16600.0,26.671,26.6846,26.671,26.6846,16600.0
2013-03-07 14:30:00,39.26,39.29,39.26,39.27,32800.0,26.6846,26.705,26.6846,26.6914,32800.0
2013-03-07 14:40:00,39.27,39.28,39.24,39.26,31200.0,26.6914,26.6982,26.671,26.6846,31200.0
2013-03-07 14:50:00,39.26,39.29,39.26,39.28,26400.0,26.6846,26.705,26.6846,26.6982,26400.0
2013-03-07 15:00:00,39.28,39.3,39.26,39.29,38600.0,26.6982,26.7118,26.6846,26.705,38600.0
2013-03-07 15:10:00,39.29,39.32,39.27,39.32,34000.0,26.705,26.7253,26.6914,26.7253,34000.0
2013-03-07 15:20:00,39.32,39.32,39.26,39.31,45800.0,26.7253,26.7253,26.6846,26.7185,45800.0
2013-03-07 15:30:00,39.31,39.31,39.27,39.28,66200.0,26.7185,26.7185,26.6914,26.6982,66200.0
2013-03-07 15:40:00,39.28,39.29,39.23,39.23,66000.0,26.6982,26.705,26.6642,26.6642,66000.0
2013-03-07 15:50:00,39.23,39.27,39.23,39.24,136000.0,26.6642,26.6914,26.6642,26.671,136000.0
2013-03-08 09:30:00,39.39,39.43,39.31,39.32,66600.0,26.7729,26.8001,26.7185,26.7253,66600.0
2013-03-08 09:40:00,39.33,39.34,39.23,39.24,40800.0,26.7321,26.7389,26.6642,26.671,40800.0
2013-03-08 09:50:00,39.24,39.31,39.2,39.31,65200.0,26.671,26.7185,26.6438,26.7185,65200.0
2013-03-08 10:00:00,39.33,39.4,39.27,39.29,27400.0,26.7321,26.7797,26.6914,26.705,27400.0
2013-03-08 10:10:00,39.29,39.29,39.21,39.27,47000.0,26.705,26.705,26.6506,26.6914,47000.0
2013-03-08 10:20:00,39.27,39.29,39.24,39.26,25200.0,26.6914,26.705,26.671,26.6846,25200.0
2013-03-08 10:30:00,39.26,39.26,39.16,39.16,88600.0,26.6846,26.6846,26.6166,26.6166,88600.0
2013-03-08 10:40:00,39.16,39.2,39.06,39.06,59400.0,26.6166,26.6438,26.5486,26.5486,59400.0
2013-03-08 10:50:00,39.08,39.19,39.06,39.18,23400.0,26.5622,26.637,26.5486,26.6302,23400.0
2013-03-08 11:00:00,39.18,39.18,39.1,39.12,22400.0,26.6302,26.6302,26.5758,26.5894,22400.0
2013-03-08 11:10:00,39.12,39.18,39.12,39.18,45200.0,26.5894,26.6302,26.5894,26.6302,45200.0
2013-03-08 11:20:00,39.18,39.2,39.16,39.17,58200.0,26.6302,26.6438,26.6166,26.6234,58200.0
2013-03-08 11:30:00,39.17,39.18,39.15,39.15,19800.0,26.6234,26.6302,26.6098,26.6098,19800.0
2013-03-08 11:40:00,39.14,39.14,39.09,39.14,28400.0,26.603,26.603,26.569,26.603,28400.0
2013-03-08 11:50:00,39.15,39.15,39.13,39.13,12200.0,26.6098,26.6098,26.5962,26.5962,12200.0
2013-03-08 12:00:00,39.13,39.17,39.13,39.15,16600.0,26.5962,26.6234,26.5962,26.6098,16600.0
2013-03-08 12:10:00,39.15,39.16,39.06,39.09,29000.0,26.6098,26.6166,26.5486,26.569,29000.0
2013-03-08 12:20:00,39.07,39.1,39.06,39.06,29000.0,26.5554,26.5758,26.5486,26.5486,29000.0
2013-03-08 12:30:00,39.06,39.1,39.06,39.09,22600.0,26.5486,26.5758,26.5486,26.569,22600.0
2013-03-08 12:40:00,39.09,39.13,39.09,39.12,11000.0,26.569,26.5962,26.569,26.5894,11000.0
2013-03-08 12:50:00,39.12,39.15,39.11,39.15,15200.0,26.5894,26.6098,26.5826,26.6098,15200.0
2013-03-08 13:00:00,39.13,39.13,39.12,39.13,17800.0,26.5962,26.5962,26.5894,26.5962,17800.0
2013-03-08 13:10:00,39.13,39.15,39.11,39.15,20800.0,26.5962,26.6098,26.5826,26.6098,20800.0
2013-03-08 13:20:00,39.15,39.15,39.12,39.12,20000.0,26.6098,26.6098,26.5894,26.5894,20000.0
2013-03-08 13:30:00,39.13,39.16,39.13,39.16,23000.0,26.5962,26.6166,26.5962,26.6166,23000.0
2013-03-08 13:40:00,39.16,39.17,39.13,39.17,15200.0,26.6166,26.6234,26.5962,26.6234,15200.0
2013-03-08 13:50:00,39.17,39.2,39.17,39.19,78000.0,26.6234,26.6438,26.6234,26.637,78000.0
2013-03-08 14:00:00,39.19,39.21,39.19,39.2,14200.0,26.637,26.6506,26.637,26.6438,14200.0
2013-03-08 14:10:00,39.2,39.21,39.18,39.18,20800.0,26.6438,26.6506,26.6302,26.6302,20800.0
2013-03-08 14:20:00,39.18,39.2,39.18,39.19,14200.0,26.6302,26.6438,26.6302,26.637,14200.0
2013-03-08 14:30:00,39.19,39.23,39.19,39.22,21000.0,26.637,26.6642,26.637,26.6574,21000.0
2013-03-08 14:40:00,39.22,39.25,39.22,39.22,45000.0,26.6574,26.6778,26.6574,26.6574,45000.0
2013-03-08 14:50:00,39.23,39.25,39.22,39.25,36800.0,26.6642,26.6778,26.6574,26.6778,36800.0
2013-03-08 15:00:00,39.25,39.27,39.24,39.25,69800.0,26.6778,26.6914,26.671,26.6778,69800.0
2013-03-08 15:10:00,39.24,39.26,39.24,39.26,36000.0,26.671,26.6846,26.671,26.6846,36000.0
2013-03-08 15:20:00,39.26,39.27,39.24,39.25,68400.0,26.6846,26.6914,26.671,26.6778,68400.0
2013-03-08 15:30:00,39.26,39.31,39.26,39.31,62600.0,26.6846,26.7185,26.6846,26.7185,62600.0
2013-03-08 15:40:00,39.3,39.35,39.3,39.35,112800.0,26.7118,26.7457,26.7118,26.7457,112800.0
2013-03-08 15:50:00,39.35,39.35,39.27,39.32,244600.0,26.7457,26.7457,26.6914,26.7253,244600.0
2013-03-11 09:30:00,39.27,39.39,39.25,39.38,49600.0,26.6914,26.7729,26.6778,26.7661,49600.0
2013-03-11 09:40:00,39.34,39.37,39.27,39.27,22000.0,26.7389,26.7593,26.6914,26.6914,22000.0
2013-03-11 09:50:00,39.27,39.34,39.23,39.27,32000.0,26.6914,26.7389,26.6642,26.6914,32000.0
2013-03-11 10:00:00,39.28,39.38,39.28,39.38,7800.0,26.6982,26.7661,26.6982,26.7661,7800.0
2013-03-11 10:10:00,39.38,39.41,39.37,39.38,18200.0,26.7661,26.7865,26.7593,26.7661,18200.0
2013-03-11 10:20:00,39.38,39.41,39.37,39.41,6200.0,26.7661,26.7865,26.7593,26.7865,6200.0
2013-03-11 10:30:00,39.41,39.47,39.4,39.47,17400.0,26.7865,26.8273,26.7797,26.8273,17400.0
2013-03-11 10:40:00,39.47,39.48,39.42,39.44,49600.0,26.8273,26.8341,26.7933,26.8069,49600.0
2013-03-11 10:50:00,39.44,39.45,39.41,39.45,87000.0,26.8069,26.8137,26.7865,26.8137,87000.0
2013-03-11 11:00:00,39.45,39.45,39.42,39.44,10400.0,26.8137,26.8137,26.7933,26.8069,10400.0
2013-03-11 11:10:00,39.44,39.47,39.44,39.44,23200.0,26.8069,26.8273,26.8069,26.8069,23200.0
2013-03-11 11:20:00,39.44,39.49,39.44,39.49,21200.0,26.8069,26.8409,26.8069,26.8409,21200.0
2013-03-11 11:30:00,39.49,39.53,39.48,39.53,21600.0,26.8409,26.8681,26.8341,26.8681,21600.0
2013-03-11 11:40:00,39.53,39.55,39.52,39.53,22400.0,26.8681,26.8817,26.8613,26.8681,22400.0
2013-03-11 11:50:00,39.53,39.55,39.5,39.52,21200.0,26.8681,26.8817,26.8477,26.8613,21200.0
2013-03-11 12:00:00,39.51,39.56,39.5,39.55,23400.0,26.8545,26.8885,26.8477,26.8817,23400.0
2013-03-11 12:10:00,39.55,39.61,39.55,39.59,49400.0,26.8817,26.9225,26.8817,26.9089,49400.0
2013-03-11 12:20:00,39.57,39.59,39.57,39.59,27000.0,26.8953,26.9089,26.8953,26.9089,27000.0
2013-03-11 12:30:00,39.58,39.59,39.53,39.53,23200.0,26.9021,26.9089,26.8681,26.8681,23200.0
2013-03-11 12:40:00,39.53,39.55,39.52,39.55,13800.0,26.8681,26.8817,26.8613,26.8817,13800.0
2013-03-11 12:50:00,39.55,39.57,39.53,39.55,30200.0,26.8817,26.8953,26.8681,26.8817,30200.0
2013-03-11 13:00:00,39.56,39.63,39.56,39.63,14400.0,26.8885,26.936,26.8885,26.936,14400.0
2013-03-11 13:10:00,39.63,39.66,39.63,39.63,28600.0,26.936,26.9564,26.936,26.936,28600.0
2013-03-11 13:20:00,39.63,39.68,39.63,39.66,31600.0,26.936,26.97,26.936,26.9564,31600.0
2013-03-11 13:30:00,39.66,39.66,39.63,39.65,21200.0,26.9564,26.9564,26.936,26.9496,21200.0
2013-03-11 13:40:00,39.66,39.66,39.65,39.65,47400.0,26.9564,26.9564,26.9496,26.9496,47400.0
2013-03-11 13:50:00,39.66,39.67,39.65,39.65,27400.0,26.9564,26.9632,26.9496,26.9496,27400.0
2013-03-11 14:00:00,39.65,39.68,39.65,39.68,30800.0,26.9496,26.97,26.9496,26.97,30800.0
2013-03-11 14:10:00,39.69,39.7,39.68,39.69,32000.0,26.9768,26.9836,26.97,26.9768,32000.0
2013-03-11 14:20:00,39.69,39.71,39.68,39.68,29000.0,26.9768,26.9904,26.97,26.97,29000.0
2013-03-11 14:30:00,39.68,39.68,39.65,39.67,29000.0,26.97,26.97,26.9496,26.9632,29000.0
2013-03-11 14:40:00,39.67,39.67,39.63,39.63,28800.0,26.9632,26.9632,26.936,26.936,28800.0
2013-03-11 14:50:00,39.63,39.63,39.59,39.6,36000.0,26.936,26.936,26.9089,26.9157,36000.0
2013-03-11 15:00:00,39.6,39.6,39.56,39.58,25800.0,26.9157,26.9157,26.8885,26.9021,25800.0
2013-03-11 15:10:00,39.58,39.6,39.57,39.59,21000.0,26.9021,26.9157,26.8953,26.9089,21000.0
2013-03-11 15:20:00,39.6,39.62,39.59,39.6,17200.0,26.9157,26.9293,26.9089,26.9157,17200.0
2013-03-11 15:30:00,39.6,39.6,39.54,39.54,35000.0,26.9157,26.9157,26.8749,26.8749,35000.0
2013-03-11 15:40:00,39.55,39.56,39.54,39.56,37200.0,26.8817,26.8885,26.8749,26.8885,37200.0
2013-03-11 15:50:00,39.56,39.62,39.56,39.61,70200.0,26.8885,26.9293,26.8885,26.9225,70200.0
2013-03-12 09:30:00,39.51,39.67,39.46,39.46,42800.0,26.8545,26.9632,26.8205,26.8205,42800.0
2013-03-12 09:40:00,39.42,39.48,39.41,39.41,21200.0,26.7933,26.8341,26.7865,26.7865,21200.0
2013-03-12 09:50:00,39.42,39.47,39.4,39.41,17400.0,26.7933,26.8273,26.7797,26.7865,17400.0
2013-03-12 10:00:00,39.42,39.48,39.4,39.48,26000.0,26.7933,26.8341,26.7797,26.8341,26000.0
2013-03-12 10:10:00,39.47,39.48,39.43,39.44,33600.0,26.8273,26.8341,26.8001,26.8069,33600.0
2013-03-12 10:20:00,39.44,39.48,39.43,39.44,22400.0,26.8069,26.8341,26.8001,26.8069,22400.0
2013-03-12 10:30:00,39.44,39.45,39.4,39.41,25200.0,26.8069,26.8137,26.7797,26.7865,25200.0
2013-03-12 10:40:00,39.41,39.42,39.37,39.37,27400.0,26.7865,26.7933,26.7593,26.7593,27400.0
2013-03-12 10:50:00,39.37,39.37,39.32,39.32,27200.0,26.7593,26.7593,26.7253,26.7253,27200.0
2013-03-12 11:00:00,39.32,39.32,39.26,39.28,33600.0,26.7253,26.7253,26.6846,26.6982,33600.0
2013-03-12 11:10:00,39.29,39.32,39.29,39.31,35400.0,26.705,26.7253,26.705,26.7185,35400.0
2013-03-12 11:20:00,39.31,39.31,39.27,39.3,23400.0,26.7185,26.7185,26.6914,26.7118,23400.0
2013-03-12 11:30:00,39.3,39.34,39.28,39.3,33600.0,26.7118,26.7389,26.6982,26.7118,33600.0
2013-03-12 11:40:00,39.3,39.35,39.3,39.34,17600.0,26.7118,26.7457,26.7118,26.7389,17600.0
2013-03-12 11:50:00,39.35,39.4,39.34,39.38,19400.0,26.7457,26.7797,26.7389,26.7661,19400.0
2013-03-12 12:00:00,39.38,39.4,39.37,39.4,29000.0,26.7661,26.7797,26.7593,26.7797,29000.0
2013-03-12 12:10:00,39.4,39.44,39.39,39.43,11200.0,26.7797,26.8069,26.7729,26.8001,11200.0
2013-03-12 12:20:00,39.42,39.42,39.32,39.33,31600.0,26.7933,26.7933,26.7253,26.7321,31600.0
2013-03-12 12:30:00,39.34,39.38,39.34,39.36,16200.0,26.7389,26.7661,26.7389,26.7525,16200.0
2013-03-12 12:40:00,39.36,39.36,39.34,39.35,11000.0,26.7525,26.7525,26.7389,26.7457,11000.0
2013-03-12 12:50:00,39.35,39.4,39.35,39.4,8400.0,26.7457,26.7797,26.7457,26.7797,8400.0
2013-03-12 13:00:00,39.38,39.38,39.35,39.35,18000.0,26.7661,26.7661,26.7457,26.7457,18000.0
2013-03-12 13:10:00,39.35,39.35,39.31,39.33,37200.0,26.7457,26.7457,26.7185,26.7321,37200.0
2013-03-12 13:20:00,39.34,39.35,39.32,39.35,22200.0,26.7389,26.7457,26.7253,26.7457,22200.0
2013-03-12 13:30:00,39.36,39.36,39.33,39.33,13800.0,26.7525,26.7525,26.7321,26.7321,13800.0
2013-03-12 13:40:00,39.33,39.36,39.32,39.34,28400.0,26.7321,26.7525,26.7253,26.7389,28400.0
2013-03-12 13:50:00,39.34,39.34,39.29,39.3,18200.0,26.7389,26.7389,26.705,26.7118,18200.0
2013-03-12 14:00:00,39.3,39.35,39.28,39.34,34000.0,26.7118,26.7457,26.6982,26.7389,34000.0
2013-03-12 14:10:00,39.34,39.34,39.3,39.33,18400.0,26.7389,26.7389,26.7118,26.7321,18400.0
2013-03-12 14:20:00,39.32,39.35,39.31,39.33,25800.0,26.7253,26.7457,26.7185,26.7321,25800.0
2013-03-12 14:30:00,39.33,39.37,39.33,39.37,32600.0,26.7321,26.7593,26.7321,26.7593,32600.0
2013-03-12 14:40:00,39.38,39.41,39.37,39.41,26400.0,26.7661,26.7865,26.7593,26.7865,26400.0
2013-03-12 14:50:00,39.41,39.42,39.34,39.34,32400.0,26.7865,26.7933,26.7389,26.7389,32400.0
2013-03-12 15:00:00,39.34,39.37,39.28,39.31,33200.0,26.7389,26.7593,26.6982,26.7185,33200.0
2013-03-12 15:10:00,39.31,39.41,39.31,39.38,96200.0,26.7185,26.7865,26.7185,26.7661,96200.0
2013-03-12 15:20:00,39.38,39.39,39.33,39.34,41200.0,26.7661,26.7729,26.7321,26.7389,41200.0
2013-03-12 15:30:00,39.34,39.44,39.34,39.42,77800.0,26.7389,26.8069,26.7389,26.7933,77800.0
2013-03-12 15:40:00,39.42,39.45,39.36,39.38,77400.0,26.7933,26.8137,26.7525,26.7661,77400.0
2013-03-12 15:50:00,39.38,39.41,39.35,39.4,169800.0,26.7661,26.7865,26.7457,26.7797,169800.0
2013-03-13 09:30:00,39.23,39.34,39.05,39.31,183000.0,26.6642,26.7389,26.5418,26.7185,183000.0
2013-03-13 09:40:00,39.31,39.37,39.19,39.34,47200.0,26.7185,26.7593,26.637,26.7389,47200.0
2013-03-13 09:50:00,39.34,39.42,39.34,39.4,31000.0,26.7389,26.7933,26.7389,26.7797,31000.0
2013-03-13 10:00:00,39.38,39.44,39.34,39.4,25600.0,26.7661,26.8069,26.7389,26.7797,25600.0
2013-03-13 10:10:00,39.4,39.48,39.4,39.45,25400.0,26.7797,26.8341,26.7797,26.8137,25400.0
2013-03-13 10:20:00,39.44,39.5,39.44,39.5,26800.0,26.8069,26.8477,26.8069,26.8477,26800.0
2013-03-13 10:30:00,39.51,39.52,39.49,39.52,26200.0,26.8545,26.8613,26.8409,26.8613,26200.0
2013-03-13 10:40:00,39.52,39.58,39.5,39.51,26800.0,26.8613,26.9021,26.8477,26.8545,26800.0
2013-03-13 10:50:00,39.52,39.55,39.51,39.55,18200.0,26.8613,26.8817,26.8545,26.8817,18200.0
2013-03-13 11:00:00,39.55,39.56,39.52,39.56,19200.0,26.8817,26.8885,26.8613,26.8885,19200.0
2013-03-13 11:10:00,39.56,39.59,39.55,39.57,27000.0,26.8885,26.9089,26.8817,26.8953,27000.0
2013-03-13 11:20:00,39.57,39.59,39.54,39.58,24000.0,26.8953,26.9089,26.8749,26.9021,24000.0
2013-03-13 11:30:00,39.59,39.6,39.57,39.59,13400.0,26.9089,26.9157,26.8953,26.9089,13400.0
2013-03-13 11:40:00,39.59,39.59,39.53,39.55,25400.0,26.9089,26.9089,26.8681,26.8817,25400.0
2013-03-13 11:50:00,39.55,39.6,39.53,39.6,12000.0,26.8817,26.9157,26.8681,26.9157,12000.0
2013-03-13 12:00:00,39.6,39.61,39.59,39.6,15800.0,26.9157,26.9225,26.9089,26.9157,15800.0
2013-03-13 12:10:00,39.6,39.62,39.58,39.59,13800.0,26.9157,26.9293,26.9021,26.9089,13800.0
2013-03-13 12:20:00,39.6,39.62,39.6,39.6,17000.0,26.9157,26.9293,26.9157,26.9157,17000.0
2013-03-13 12:30:00,39.6,39.63,39.59,39.63,12400.0,26.9157,26.936,26.9089,26.936,12400.0
2013-03-13 12:40:00,39.65,39.66,39.63,39.64,18200.0,26.9496,26.9564,26.936,26.9428,18200.0
2013-03-13 12:50:00,39.64,39.67,39.55,39.58,111800.0,26.9428,26.9632,26.8817,26.9021,111800.0
2013-03-13 13:00:00,39.58,39.6,39.55,39.55,42800.0,26.9021,26.9157,26.8817,26.8817,42800.0
2013-03-13 13:10:00,39.55,39.56,39.51,39.56,40000.0,26.8817,26.8885,26.8545,26.8885,40000.0
2013-03-13 13:20:00,39.56,39.57,39.52,39.56,32200.0,26.8885,26.8953,26.8613,26.8885,32200.0
2013-03-13 13:30:00,39.56,39.59,39.54,39.59,38800.0,26.8885,26.9089,26.8749,26.9089,38800.0
2013-03-13 13:40:00,39.59,39.6,39.56,39.59,58000.0,26.9089,26.9157,26.8885,26.9089,58000.0
2013-03-13 13:50:00,39.6,39.6,39.56,39.56,24200.0,26.9157,26.9157,26.8885,26.8885,24200.0
2013-03-13 14:00:00,39.56,39.58,39.51,39.58,26600.0,26.8885,26.9021,26.8545,26.9021,26600.0
2013-03-13 14:10:00,39.57,39.58,39.54,39.55,18800.0,26.8953,26.9021,26.8749,26.8817,18800.0
2013-03-13 14:20:00,39.55,39.59,39.55,39.57,22800.0,26.8817,26.9089,26.8817,26.8953,22800.0
2013-03-13 14:30:00,39.57,39.6,39.56,39.58,32000.0,26.8953,26.9157,26.8885,26.9021,32000.0
2013-03-13 14:40:00,39.58,39.6,39.55,39.56,35400.0,26.9021,26.9157,26.8817,26.8885,35400.0
2013-03-13 14:50:00,39.55,39.56,39.52,39.52,20600.0,26.8817,26.8885,26.8613,26.8613,20600.0
2013-03-13 15:00:00,39.52,39.52,39.47,39.48,78200.0,26.8613,26.8613,26.8273,26.8341,78200.0
2013-03-13 15:10:00,39.48,39.49,39.46,39.47,52200.0,26.8341,26.8409,26.8205,26.8273,52200.0
2013-03-13 15:20:00,39.47,39.48,39.46,39.48,39200.0,26.8273,26.8341,26.8205,26.8341,39200.0
2013-03-13 15:30:00,39.48,39.49,39.47,39.47,85800.0,26.8341,26.8409,26.8273,26.8273,85800.0
2013-03-13 15:40:00,39.47,39.51,39.45,39.51,96600.0,26.8273,26.8545,26.8137,26.8545,96600.0
2013-03-13 15:50:00,39.51,39.51,39.44,39.45,235600.0,26.8545,26.8545,26.8069,26.8137,235600.0
2013-03-14 09:30:00,39.47,39.57,39.47,39.55,37400.0,26.8273,26.8953,26.8273,26.8817,37400.0
2013-03-14 09:40:00,39.52,39.56,39.45,39.56,20200.0,26.8613,26.8885,26.8137,26.8885,20200.0
2013-03-14 09:50:00,39.56,39.62,39.52,39.57,22400.0,26.8885,26.9293,26.8613,26.8953,22400.0
2013-03-14 10:00:00,39.59,39.6,39.51,39.52,22400.0,26.9089,26.9157,26.8545,26.8613,22400.0
2013-03-14 10:10:00,39.52,39.52,39.4,39.4,30800.0,26.8613,26.8613,26.7797,26.7797,30800.0
2013-03-14 10:20:00,39.4,39.43,39.37,39.42,35400.0,26.7797,26.8001,26.7593,26.7933,35400.0
2013-03-14 10:30:00,39.42,39.45,39.41,39.45,37000.0,26.7933,26.8137,26.7865,26.8137,37000.0
2013-03-14 10:40:00,39.44,39.48,39.44,39.47,12400.0,26.8069,26.8341,26.8069,26.8273,12400.0
2013-03-14 10:50:00,39.47,39.48,39.42,39.44,24400.0,26.8273,26.8341,26.7933,26.8069,24400.0
2013-03-14 11:00:00,39.43,39.46,39.42,39.44,47800.0,26.8001,26.8205,26.7933,26.8069,47800.0
2013-03-14 11:10:00,39.45,39.46,39.44,39.45,14200.0,26.8137,26.8205,26.8069,26.8137,14200.0
2013-03-14 11:20:00,39.45,39.49,39.45,39.49,19400.0,26.8137,26.8409,26.8137,26.8409,19400.0
2013-03-14 11:30:00,39.49,39.54,39.47,39.54,18000.0,26.8409,26.8749,26.8273,26.8749,18000.0
2013-03-14 11:40:00,39.54,39.54,39.49,39.52,16200.0,26.8749,26.8749,26.8409,26.8613,16200.0
2013-03-14 11:50:00,39.52,39.53,39.5,39.5,17400.0,26.8613,26.8681,26.8477,26.8477,17400.0
2013-03-14 12:00:00,39.51,39.53,39.5,39.52,22400.0,26.8545,26.8681,26.8477,26.8613,22400.0
2013-03-14 12:10:00,39.52,39.54,39.51,39.53,16400.0,26.8613,26.8749,26.8545,26.8681,16400.0
2013-03-14 12:20:00,39.53,39.53,39.49,39.52,12200.0,26.8681,26.8681,26.8409,26.8613,12200.0
2013-03-14 12:30:00,39.52,39.59,39.52,39.59,12600.0,26.8613,26.9089,26.8613,26.9089,12600.0
2013-03-14 12:40:00,39.58,39.62,39.58,39.61,14600.0,26.9021,26.9293,26.9021,26.9225,14600.0
2013-03-14 12:50:00,39.61,39.62,39.58,39.59,15800.0,26.9225,26.9293,26.9021,26.9089,15800.0
2013-03-14 13:00:00,39.58,39.6,39.56,39.6,21600.0,26.9021,26.9157,26.8885,26.9157,21600.0
2013-03-14 13:10:00,39.6,39.61,39.57,39.6,20800.0,26.9157,26.9225,26.8953,26.9157,20800.0
2013-03-14 13:20:00,39.6,39.6,39.56,39.59,38400.0,26.9157,26.9157,26.8885,26.9089,38400.0
2013-03-14 13:30:00,39.59,39.59,39.55,39.59,38000.0,26.9089,26.9089,26.8817,26.9089,38000.0
2013-03-14 13:40:00,39.59,39.59,39.53,39.54,64200.0,26.9089,26.9089,26.8681,26.8749,64200.0
2013-03-14 13:50:00,39.54,39.56,39.49,39.5,38200.0,26.8749,26.8885,26.8409,26.8477,38200.0
2013-03-14 14:00:00,39.51,39.51,39.49,39.51,20400.0,26.8545,26.8545,26.8409,26.8545,20400.0
2013-03-14 14:10:00,39.51,39.51,39.48,39.49,26000.0,26.8545,26.8545,26.8341,26.8409,26000.0
2013-03-14 14:20:00,39.49,39.54,39.49,39.54,20800.0,26.8409,26.8749,26.8409,26.8749,20800.0
2013-03-14 14:30:00,39.54,39.55,39.53,39.54,19600.0,26.8749,26.8817,26.8681,26.8749,19600.0
2013-03-14 14:40:00,39.54,39.55,39.52,39.54,13400.0,26.8749,26.8817,26.8613,26.8749,13400.0
2013-03-14 14:50:00,39.54,39.57,39.54,39.56,15000.0,26.8749,26.8953,26.8749,26.8885,15000.0
2013-03-14 15:00:00,39.56,39.56,39.53,39.54,15400.0,26.8885,26.8885,26.8681,26.8749,15400.0
2013-03-14 15:10:00,39.54,39.55,39.52,39.53,19000.0,26.8749,26.8817,26.8613,26.8681,19000.0
2013-03-14 15:20:00,39.54,39.56,39.53,39.53,17200.0,26.8749,26.8885,26.8681,26.8681,17200.0
2013-03-14 15:30:00,39.54,39.58,39.54,39.58,28200.0,26.8749,26.9021,26.8749,26.9021,28200.0
2013-03-14 15:40:00,39.58,39.63,39.58,39.62,64000.0,26.9021,26.936,26.9021,26.9293,64000.0
2013-03-14 15:50:00,39.62,39.63,39.58,39.62,212200.0,26.9293,26.936,26.9021,26.9293,212200.0
2013-03-15 09:30:00,39.47,39.6,38.86,39.41,640600.0,26.8273,26.9157,26.4127,26.7865,640600.0
2013-03-15 09:40:00,39.41,39.57,39.39,39.52,67800.0,26.7865,26.8953,26.7729,26.8613,67800.0
2013-03-15 09:50:00,39.52,39.64,39.51,39.63,56000.0,26.8613,26.9428,26.8545,26.936,56000.0
2013-03-15 10:00:00,39.63,39.74,39.63,39.68,50000.0,26.936,27.0108,26.936,26.97,50000.0
2013-03-15 10:10:00,39.67,39.74,39.65,39.71,28200.0,26.9632,27.0108,26.9496,26.9904,28200.0
2013-03-15 10:20:00,39.73,39.79,39.71,39.73,36800.0,27.004,27.0448,26.9904,27.004,36800.0
2013-03-15 10:30:00,39.72,39.77,39.72,39.76,34800.0,26.9972,27.0312,26.9972,27.0244,34800.0
2013-03-15 10:40:00,39.76,39.85,39.76,39.85,59400.0,27.0244,27.0856,27.0244,27.0856,59400.0
2013-03-15 10:50:00,39.85,39.85,39.74,39.74,27000.0,27.0856,27.0856,27.0108,27.0108,27000.0
2013-03-15 11:00:00,39.76,39.76,39.72,39.74,19800.0,27.0244,27.0244,26.9972,27.0108,19800.0
2013-03-15 11:10:00,39.74,39.74,39.72,39.74,20800.0,27.0108,27.0108,26.9972,27.0108,20800.0
2013-03-15 11:20:00,39.74,39.76,39.73,39.74,22200.0,27.0108,27.0244,27.004,27.0108,22200.0
2013-03-15 11:30:00,39.74,39.74,39.71,39.72,20200.0,27.0108,27.0108,26.9904,26.9972,20200.0
2013-03-15 11:40:00,39.72,39.77,39.72,39.77,22200.0,26.9972,27.0312,26.9972,27.0312,22200.0
2013-03-15 11:50:00,39.77,39.8,39.76,39.79,27200.0,27.0312,27.0516,27.0244,27.0448,27200.0
2013-03-15 12:00:00,39.78,39.83,39.76,39.83,26800.0,27.038,27.072,27.0244,27.072,26800.0
2013-03-15 12:10:00,39.83,39.83,39.74,39.74,18600.0,27.072,27.072,27.0108,27.0108,18600.0
2013-03-15 12:20:00,39.73,39.74,39.7,39.72,17200.0,27.004,27.0108,26.9836,26.9972,17200.0
2013-03-15 12:30:00,39.71,39.76,39.69,39.75,55200.0,26.9904,27.0244,26.9768,27.0176,55200.0
2013-03-15 12:40:00,39.76,39.8,39.76,39.77,14200.0,27.0244,27.0516,27.0244,27.0312,14200.0
2013-03-15 12:50:00,39.77,39.77,39.71,39.73,13200.0,27.0312,27.0312,26.9904,27.004,13200.0
2013-03-15 13:00:00,39.73,39.74,39.72,39.73,9600.0,27.004,27.0108,26.9972,27.004,9600.0
2013-03-15 13:10:00,39.73,39.74,39.72,39.72,12200.0,27.004,27.0108,26.9972,26.9972,12200.0
2013-03-15 13:20:00,39.72,39.72,39.69,39.7,13600.0,26.9972,26.9972,26.9768,26.9836,13600.0
2013-03-15 13:30:00,39.7,39.71,39.67,39.68,23600.0,26.9836,26.9904,26.9632,26.97,23600.0
2013-03-15 13:40:00,39.68,39.7,39.65,39.67,30800.0,26.97,26.9836,26.9496,26.9632,30800.0
2013-03-15 13:50:00,39.66,39.71,39.66,39.7,19800.0,26.9564,26.9904,26.9564,26.9836,19800.0
2013-03-15 14:00:00,39.7,39.71,39.65,39.66,23000.0,26.9836,26.9904,26.9496,26.9564,23000.0
2013-03-15 14:10:00,39.65,39.67,39.63,39.63,25600.0,26.9496,26.9632,26.936,26.936,25600.0
2013-03-15 14:20:00,39.63,39.63,39.58,39.6,19600.0,26.936,26.936,26.9021,26.9157,19600.0
2013-03-15 14:30:00,39.6,39.62,39.58,39.58,32400.0,26.9157,26.9293,26.9021,26.9021,32400.0
2013-03-15 14:40:00,39.58,39.6,39.57,39.6,25400.0,26.9021,26.9157,26.8953,26.9157,25400.0
2013-03-15 14:50:00,39.59,39.62,39.58,39.6,14000.0,26.9089,26.9293,26.9021,26.9157,14000.0
2013-03-15 15:00:00,39.61,39.66,39.61,39.66,20800.0,26.9225,26.9564,26.9225,26.9564,20800.0
2013-03-15 15:10:00,39.64,39.65,39.61,39.63,25800.0,26.9428,26.9496,26.9225,26.936,25800.0
2013-03-15 15:20:00,39.63,39.63,39.58,39.62,25800.0,26.936,26.936,26.9021,26.9293,25800.0
2013-03-15 15:30:00,39.6,39.64,39.59,39.61,28600.0,26.9157,26.9428,26.9089,26.9225,28600.0
2013-03-15 15:40:00,39.61,39.62,39.56,39.56,68600.0,26.9225,26.9293,26.8885,26.8885,68600.0
2013-03-15 15:50:00,39.56,39.58,39.46,39.52,471600.0,26.8885,26.9021,26.8205,26.8613,471600.0
2013-03-18 09:30:00,39.26,39.44,39.26,39.4,41000.0,26.6846,26.8069,26.6846,26.7797,41000.0
2013-03-18 09:40:00,39.39,39.4,39.27,39.33,11200.0,26.7729,26.7797,26.6914,26.7321,11200.0
2013-03-18 09:50:00,39.33,39.38,39.29,39.38,12600.0,26.7321,26.7661,26.705,26.7661,12600.0
2013-03-18 10:00:00,39.37,39.41,39.33,39.34,22600.0,26.7593,26.7865,26.7321,26.7389,22600.0
2013-03-18 10:10:00,39.35,39.36,39.33,39.33,18200.0,26.7457,26.7525,26.7321,26.7321,18200.0
2013-03-18 10:20:00,39.33,39.35,39.27,39.33,29800.0,26.7321,26.7457,26.6914,26.7321,29800.0
2013-03-18 10:30:00,39.33,39.35,39.3,39.31,14800.0,26.7321,26.7457,26.7118,26.7185,14800.0
2013-03-18 10:40:00,39.33,39.36,39.31,39.36,13000.0,26.7321,26.7525,26.7185,26.7525,13000.0
2013-03-18 10:50:00,39.36,39.38,39.34,39.37,56800.0,26.7525,26.7661,26.7389,26.7593,56800.0
2013-03-18 11:00:00,39.36,39.36,39.33,39.34,11600.0,26.7525,26.7525,26.7321,26.7389,11600.0
2013-03-18 11:10:00,39.34,39.38,39.34,39.38,17400.0,26.7389,26.7661,26.7389,26.7661,17400.0
2013-03-18 11:20:00,39.38,39.41,39.38,39.39,25600.0,26.7661,26.7865,26.7661,26.7729,25600.0
2013-03-18 11:30:00,39.4,39.4,39.37,39.39,32000.0,26.7797,26.7797,26.7593,26.7729,32000.0
2013-03-18 11:40:00,39.39,39.41,39.38,39.4,10200.0,26.7729,26.7865,26.7661,26.7797,10200.0
2013-03-18 11:50:00,39.41,39.44,39.41,39.44,24000.0,26.7865,26.8069,26.7865,26.8069,24000.0
2013-03-18 12:00:00,39.45,39.49,39.45,39.48,39800.0,26.8137,26.8409,26.8137,26.8341,39800.0
2013-03-18 12:10:00,39.47,39.49,39.46,39.46,13000.0,26.8273,26.8409,26.8205,26.8205,13000.0
2013-03-18 12:20:00,39.46,39.46,39.43,39.45,13600.0,26.8205,26.8205,26.8001,26.8137,13600.0
2013-03-18 12:30:00,39.44,39.46,39.43,39.43,17000.0,26.8069,26.8205,26.8001,26.8001,17000.0
2013-03-18 12:40:00,39.43,39.43,39.42,39.43,15200.0,26.8001,26.8001,26.7933,26.8001,15200.0
2013-03-18 12:50:00,39.42,39.45,39.42,39.45,14600.0,26.7933,26.8137,26.7933,26.8137,14600.0
2013-03-18 13:00:00,39.46,39.46,39.42,39.44,27000.0,26.8205,26.8205,26.7933,26.8069,27000.0
2013-03-18 13:10:00,39.44,39.44,39.41,39.42,90000.0,26.8069,26.8069,26.7865,26.7933,90000.0
2013-03-18 13:20:00,39.43,39.43,39.4,39.41,17400.0,26.8001,26.8001,26.7797,26.7865,17400.0
2013-03-18 13:30:00,39.41,39.42,39.38,39.42,13200.0,26.7865,26.7933,26.7661,26.7933,13200.0
2013-03-18 13:40:00,39.42,39.49,39.41,39.49,20200.0,26.7933,26.8409,26.7865,26.8409,20200.0
2013-03-18 13:50:00,39.49,39.51,39.48,39.48,25200.0,26.8409,26.8545,26.8341,26.8341,25200.0
2013-03-18 14:00:00,39.48,39.53,39.48,39.53,27800.0,26.8341,26.8681,26.8341,26.8681,27800.0
2013-03-18 14:10:00,39.52,39.6,39.52,39.57,30200.0,26.8613,26.9157,26.8613,26.8953,30200.0
2013-03-18 14:20:00,39.57,39.59,39.57,39.58,19600.0,26.8953,26.9089,26.8953,26.9021,19600.0
2013-03-18 14:30:00,39.58,39.59,39.53,39.53,28000.0,26.9021,26.9089,26.8681,26.8681,28000.0
2013-03-18 14:40:00,39.54,39.56,39.54,39.54,15200.0,26.8749,26.8885,26.8749,26.8749,15200.0
2013-03-18 14:50:00,39.54,39.54,39.47,39.47,19200.0,26.8749,26.8749,26.8273,26.8273,19200.0
2013-03-18 15:00:00,39.45,39.49,39.45,39.46,14200.0,26.8137,26.8409,26.8137,26.8205,14200.0
2013-03-18 15:10:00,39.44,39.47,39.41,39.45,41800.0,26.8069,26.8273,26.7865,26.8137,41800.0
2013-03-18 15:20:00,39.46,39.47,39.4,39.41,29200.0,26.8205,26.8273,26.7797,26.7865,29200.0
2013-03-18 15:30:00,39.41,39.43,39.38,39.38,44000.0,26.7865,26.8001,26.7661,26.7661,44000.0
2013-03-18 15:40:00,39.38,39.41,39.34,39.4,36800.0,26.7661,26.7865,26.7389,26.7797,36800.0
2013-03-18 15:50:00,39.39,39.4,39.36,39.38,108600.0,26.7729,26.7797,26.7525,26.7661,108600.0
2013-03-19 09:30:00,39.48,39.67,39.48,39.6,28200.0,26.8341,26.9632,26.8341,26.9157,28200.0
2013-03-19 09:40:00,39.6,39.6,39.47,39.51,9400.0,26.9157,26.9157,26.8273,26.8545,9400.0
2013-03-19 09:50:00,39.51,39.56,39.47,39.53,14200.0,26.8545,26.8885,26.8273,26.8681,14200.0
2013-03-19 10:00:00,39.52,39.54,39.43,39.43,31600.0,26.8613,26.8749,26.8001,26.8001,31600.0
2013-03-19 10:10:00,39.44,39.46,39.38,39.45,49600.0,26.8069,26.8205,26.7661,26.8137,49600.0
2013-03-19 10:20:00,39.46,39.49,39.4,39.46,46400.0,26.8205,26.8409,26.7797,26.8205,46400.0
2013-03-19 10:30:00,39.44,39.49,39.43,39.49,26200.0,26.8069,26.8409,26.8001,26.8409,26200.0
2013-03-19 10:40:00,39.49,39.51,39.45,39.47,24000.0,26.8409,26.8545,26.8137,26.8273,24000.0
2013-03-19 10:50:00,39.48,39.52,39.47,39.49,36000.0,26.8341,26.8613,26.8273,26.8409,36000.0
2013-03-19 11:00:00,39.49,39.52,39.45,39.52,27000.0,26.8409,26.8613,26.8137,26.8613,27000.0
2013-03-19 11:10:00,39.52,39.54,39.51,39.53,22000.0,26.8613,26.8749,26.8545,26.8681,22000.0
2013-03-19 11:20:00,39.52,39.56,39.51,39.52,19600.0,26.8613,26.8885,26.8545,26.8613,19600.0
2013-03-19 11:30:00,39.52,39.54,39.49,39.5,29800.0,26.8613,26.8749,26.8409,26.8477,29800.0
2013-03-19 11:40:00,39.51,39.55,39.48,39.5,106000.0,26.8545,26.8817,26.8341,26.8477,106000.0
2013-03-19 11:50:00,39.5,39.54,39.46,39.49,61600.0,26.8477,26.8749,26.8205,26.8409,61600.0
2013-03-19 12:00:00,39.49,39.54,39.48,39.53,36600.0,26.8409,26.8749,26.8341,26.8681,36600.0
2013-03-19 12:10:00,39.53,39.53,39.48,39.49,63600.0,26.8681,26.8681,26.8341,26.8409,63600.0
2013-03-19 12:20:00,39.49,39.58,39.49,39.58,34800.0,26.8409,26.9021,26.8409,26.9021,34800.0
2013-03-19 12:30:00,39.58,39.59,39.54,39.58,13000.0,26.9021,26.9089,26.8749,26.9021,13000.0
2013-03-19 12:40:00,39.58,39.59,39.54,39.55,26000.0,26.9021,26.9089,26.8749,26.8817,26000.0
2013-03-19 12:50:00,39.55,39.56,39.48,39.52,38400.0,26.8817,26.8885,26.8341,26.8613,38400.0
2013-03-19 13:00:00,39.52,39.57,39.5,39.53,20200.0,26.8613,26.8953,26.8477,26.8681,20200.0
2013-03-19 13:10:00,39.54,39.54,39.48,39.48,34200.0,26.8749,26.8749,26.8341,26.8341,34200.0
2013-03-19 13:20:00,39.49,39.56,39.49,39.54,31000.0,26.8409,26.8885,26.8409,26.8749,31000.0
2013-03-19 13:30:00,39.53,39.59,39.5,39.54,48000.0,26.8681,26.9089,26.8477,26.8749,48000.0
2013-03-19 13:40:00,39.52,39.56,39.52,39.56,20200.0,26.8613,26.8885,26.8613,26.8885,20200.0
2013-03-19 13:50:00,39.56,39.6,39.56,39.59,35600.0,26.8885,26.9157,26.8885,26.9089,35600.0
2013-03-19 14:00:00,39.59,39.6,39.52,39.57,26800.0,26.9089,26.9157,26.8613,26.8953,26800.0
2013-03-19 14:10:00,39.56,39.57,39.47,39.48,46600.0,26.8885,26.8953,26.8273,26.8341,46600.0
2013-03-19 14:20:00,39.47,39.58,39.47,39.51,42600.0,26.8273,26.9021,26.8273,26.8545,42600.0
2013-03-19 14:30:00,39.52,39.6,39.52,39.54,36200.0,26.8613,26.9157,26.8613,26.8749,36200.0
2013-03-19 14:40:00,39.54,39.56,39.51,39.54,28400.0,26.8749,26.8885,26.8545,26.8749,28400.0
2013-03-19 14:50:00,39.52,39.53,39.47,39.47,15400.0,26.8613,26.8681,26.8273,26.8273,15400.0
2013-03-19 15:00:00,39.47,39.52,39.45,39.47,30200.0,26.8273,26.8613,26.8137,26.8273,30200.0
2013-03-19 15:10:00,39.48,39.63,39.47,39.51,49800.0,26.8341,26.936,26.8273,26.8545,49800.0
2013-03-19 15:20:00,39.53,39.53,39.44,39.47,32800.0,26.8681,26.8681,26.8069,26.8273,32800.0
2013-03-19 15:30:00,39.47,39.52,39.44,39.52,41800.0,26.8273,26.8613,26.8069,26.8613,41800.0
2013-03-19 15:40:00,39.5,39.54,39.45,39.5,44000.0,26.8477,26.8749,26.8137,26.8477,44000.0
2013-03-19 15:50:00,39.5,39.6,39.5,39.57,97000.0,26.8477,26.9157,26.8477,26.8953,97000.0
2013-03-20 09:30:00,39.7,39.81,39.66,39.81,33400.0,26.9836,27.0584,26.9564,27.0584,33400.0
2013-03-20 09:40:00,39.81,39.81,39.68,39.71,15200.0,27.0584,27.0584,26.97,26.9904,15200.0
2013-03-20 09:50:00,39.7,39.74,39.7,39.73,10400.0,26.9836,27.0108,26.9836,27.004,10400.0
2013-03-20 10:00:00,39.72,39.77,39.72,39.74,15600.0,26.9972,27.0312,26.9972,27.0108,15600.0
2013-03-20 10:10:00,39.73,39.83,39.73,39.83,15800.0,27.004,27.072,27.004,27.072,15800.0
2013-03-20 10:20:00,39.84,39.85,39.8,39.82,19600.0,27.0788,27.0856,27.0516,27.0652,19600.0
2013-03-20 10:30:00,39.82,39.82,39.73,39.77,17800.0,27.0652,27.0652,27.004,27.0312,17800.0
2013-03-20 10:40:00,39.77,39.81,39.75,39.81,24000.0,27.0312,27.0584,27.0176,27.0584,24000.0
2013-03-20 10:50:00,39.8,39.83,39.77,39.83,19800.0,27.0516,27.072,27.0312,27.072,19800.0
2013-03-20 11:00:00,39.84,39.87,39.82,39.87,28600.0,27.0788,27.0992,27.0652,27.0992,28600.0
2013-03-20 11:10:00,39.87,39.88,39.84,39.84,21000.0,27.0992,27.106,27.0788,27.0788,21000.0
2013-03-20 11:20:00,39.85,39.87,39.84,39.87,12600.0,27.0856,27.0992,27.0788,27.0992,12600.0
2013-03-20 11:30:00,39.87,39.88,39.84,39.87,18800.0,27.0992,27.106,27.0788,27.0992,18800.0
2013-03-20 11:40:00,39.86,39.87,39.82,39.85,19200.0,27.0924,27.0992,27.0652,27.0856,19200.0
2013-03-20 11:50:00,39.85,39.88,39.82,39.85,19800.0,27.0856,27.106,27.0652,27.0856,19800.0
2013-03-20 12:00:00,39.84,39.86,39.83,39.84,12400.0,27.0788,27.0924,27.072,27.0788,12400.0
2013-03-20 12:10:00,39.85,39.87,39.84,39.86,12000.0,27.0856,27.0992,27.0788,27.0924,12000.0
2013-03-20 12:20:00,39.86,39.91,39.82,39.91,21400.0,27.0924,27.1264,27.0652,27.1264,21400.0
2013-03-20 12:30:00,39.92,39.92,39.87,39.89,53400.0,27.1332,27.1332,27.0992,27.1128,53400.0
2013-03-20 12:40:00,39.88,39.93,39.88,39.9,32400.0,27.106,27.14,27.106,27.1196,32400.0
2013-03-20 12:50:00,39.91,39.93,39.9,39.92,12200.0,27.1264,27.14,27.1196,27.1332,12200.0
2013-03-20 13:00:00,39.93,39.93,39.91,39.93,20000.0,27.14,27.14,27.1264,27.14,20000.0
2013-03-20 13:10:00,39.93,39.96,39.92,39.96,51000.0,27.14,27.1603,27.1332,27.1603,51000.0
2013-03-20 13:20:00,39.96,39.97,39.94,39.96,25400.0,27.1603,27.1671,27.1468,27.1603,25400.0
2013-03-20 13:30:00,39.96,39.96,39.94,39.95,19000.0,27.1603,27.1603,27.1468,27.1535,19000.0
2013-03-20 13:40:00,39.95,39.95,39.88,39.9,17400.0,27.1535,27.1535,27.106,27.1196,17400.0
2013-03-20 13:50:00,39.91,39.92,39.87,39.89,21600.0,27.1264,27.1332,27.0992,27.1128,21600.0
2013-03-20 14:00:00,39.88,39.93,39.87,39.91,30600.0,27.106,27.14,27.0992,27.1264,30600.0
2013-03-20 14:10:00,39.9,39.97,39.88,39.96,27200.0,27.1196,27.1671,27.106,27.1603,27200.0
2013-03-20 14:20:00,39.94,40.02,39.91,39.95,129800.0,27.1468,27.2011,27.1264,27.1535,129800.0
2013-03-20 14:30:00,39.94,39.96,39.92,39.94,54000.0,27.1468,27.1603,27.1332,27.1468,54000.0
2013-03-20 14:40:00,39.94,39.97,39.94,39.96,33000.0,27.1468,27.1671,27.1468,27.1603,33000.0
2013-03-20 14:50:00,39.96,39.98,39.92,39.93,20000.0,27.1603,27.1739,27.1332,27.14,20000.0
2013-03-20 15:00:00,39.92,39.98,39.91,39.97,57200.0,27.1332,27.1739,27.1264,27.1671,57200.0
2013-03-20 15:10:00,39.98,40.02,39.97,40.01,45800.0,27.1739,27.2011,27.1671,27.1943,45800.0
2013-03-20 15:20:00,40.01,40.02,39.99,40.0,30400.0,27.1943,27.2011,27.1807,27.1875,30400.0
2013-03-20 15:30:00,39.99,40.0,39.95,39.98,56400.0,27.1807,27.1875,27.1535,27.1739,56400.0
2013-03-20 15:40:00,39.98,40.02,39.97,39.99,48400.0,27.1739,27.2011,27.1671,27.1807,48400.0
2013-03-20 15:50:00,39.98,39.99,39.91,39.96,172800.0,27.1739,27.1807,27.1264,27.1603,172800.0
2013-03-21 09:30:00,39.81,39.92,39.63,39.65,41600.0,27.0584,27.1332,26.936,26.9496,41600.0
2013-03-21 09:40:00,39.65,39.71,39.59,39.71,35400.0,26.9496,26.9904,26.9089,26.9904,35400.0
2013-03-21 09:50:00,39.67,39.72,39.67,39.69,37800.0,26.9632,26.9972,26.9632,26.9768,37800.0
2013-03-21 10:00:00,39.69,39.74,39.67,39.74,33600.0,26.9768,27.0108,26.9632,27.0108,33600.0
2013-03-21 10:10:00,39.71,39.79,39.69,39.69,22400.0,26.9904,27.0448,26.9768,26.9768,22400.0
2013-03-21 10:20:00,39.68,39.71,39.63,39.7,22600.0,26.97,26.9904,26.936,26.9836,22600.0
2013-03-21 10:30:00,39.71,39.71,39.63,39.63,18800.0,26.9904,26.9904,26.936,26.936,18800.0
2013-03-21 10:40:00,39.64,39.71,39.63,39.7,20200.0,26.9428,26.9904,26.936,26.9836,20200.0
2013-03-21 10:50:00,39.7,39.7,39.66,39.7,23000.0,26.9836,26.9836,26.9564,26.9836,23000.0
2013-03-21 11:00:00,39.69,39.71,39.64,39.68,39200.0,26.9768,26.9904,26.9428,26.97,39200.0
2013-03-21 11:10:00,39.68,39.74,39.66,39.74,143000.0,26.97,27.0108,26.9564,27.0108,143000.0
2013-03-21 11:20:00,39.75,39.8,39.73,39.78,25600.0,27.0176,27.0516,27.004,27.038,25600.0
2013-03-21 11:30:00,39.78,39.85,39.77,39.85,17000.0,27.038,27.0856,27.0312,27.0856,17000.0
2013-03-21 11:40:00,39.84,39.87,39.83,39.83,21800.0,27.0788,27.0992,27.072,27.072,21800.0
2013-03-21 11:50:00,39.82,39.86,39.81,39.81,24400.0,27.0652,27.0924,27.0584,27.0584,24400.0
2013-03-21 12:00:00,39.81,39.88,39.81,39.87,25200.0,27.0584,27.106,27.0584,27.0992,25200.0
2013-03-21 12:10:00,39.87,39.88,39.85,39.87,13200.0,27.0992,27.106,27.0856,27.0992,13200.0
2013-03-21 12:20:00,39.86,39.91,39.86,39.9,29400.0,27.0924,27.1264,27.0924,27.1196,29400.0
2013-03-21 12:30:00,39.89,39.9,39.82,39.83,40600.0,27.1128,27.1196,27.0652,27.072,40600.0
2013-03-21 12:40:00,39.82,39.83,39.78,39.79,17800.0,27.0652,27.072,27.038,27.0448,17800.0
2013-03-21 12:50:00,39.8,39.84,39.8,39.81,21600.0,27.0516,27.0788,27.0516,27.0584,21600.0
2013-03-21 13:00:00,39.8,39.85,39.76,39.84,28600.0,27.0516,27.0856,27.0244,27.0788,28600.0
2013-03-21 13:10:00,39.85,39.87,39.77,39.78,30400.0,27.0856,27.0992,27.0312,27.038,30400.0
2013-03-21 13:20:00,39.77,39.79,39.76,39.77,37000.0,27.0312,27.0448,27.0244,27.0312,37000.0
2013-03-21 13:30:00,39.77,39.77,39.63,39.67,47200.0,27.0312,27.0312,26.936,26.9632,47200.0
2013-03-21 13:40:00,39.67,39.73,39.63,39.71,48400.0,26.9632,27.004,26.936,26.9904,48400.0
2013-03-21 13:50:00,39.72,39.74,39.69,39.7,37600.0,26.9972,27.0108,26.9768,26.9836,37600.0
2013-03-21 14:00:00,39.7,39.7,39.58,39.67,54200.0,26.9836,26.9836,26.9021,26.9632,54200.0
2013-03-21 14:10:00,39.66,39.73,39.63,39.69,31800.0,26.9564,27.004,26.936,26.9768,31800.0
2013-03-21 14:20:00,39.69,39.7,39.63,39.66,25200.0,26.9768,26.9836,26.936,26.9564,25200.0
2013-03-21 14:30:00,39.66,39.67,39.61,39.62,23000.0,26.9564,26.9632,26.9225,26.9293,23000.0
2013-03-21 14:40:00,39.63,39.68,39.63,39.65,16800.0,26.936,26.97,26.936,26.9496,16800.0
2013-03-21 14:50:00,39.65,39.71,39.64,39.7,18800.0,26.9496,26.9904,26.9428,26.9836,18800.0
2013-03-21 15:00:00,39.7,39.75,39.68,39.69,32600.0,26.9836,27.0176,26.97,26.9768,32600.0
2013-03-21 15:10:00,39.69,39.72,39.66,39.67,39600.0,26.9768,26.9972,26.9564,26.9632,39600.0
2013-03-21 15:20:00,39.66,39.73,39.66,39.73,28600.0,26.9564,27.004,26.9564,27.004,28600.0
2013-03-21 15:30:00,39.72,39.73,39.68,39.7,57600.0,26.9972,27.004,26.97,26.9836,57600.0
2013-03-21 15:40:00,39.69,39.71,39.64,39.71,49000.0,26.9768,26.9904,26.9428,26.9904,49000.0
2013-03-21 15:50:00,39.71,39.73,39.63,39.63,135800.0,26.9904,27.004,26.936,26.936,135800.0
2013-03-22 09:30:00,39.63,39.88,39.54,39.79,71600.0,26.936,27.106,26.8749,27.0448,71600.0
2013-03-22 09:40:00,39.76,39.87,39.73,39.84,18400.0,27.0244,27.0992,27.004,27.0788,18400.0
2013-03-22 09:50:00,39.83,39.96,39.83,39.95,35200.0,27.072,27.1603,27.072,27.1535,35200.0
2013-03-22 10:00:00,39.94,40.1,39.92,40.09,99200.0,27.1468,27.2555,27.1332,27.2487,99200.0
2013-03-22 10:10:00,40.09,40.1,40.03,40.06,63000.0,27.2487,27.2555,27.2079,27.2283,63000.0
2013-03-22 10:20:00,40.07,40.1,39.99,40.07,44000.0,27.2351,27.2555,27.1807,27.2351,44000.0
2013-03-22 10:30:00,40.08,40.1,39.99,39.99,56600.0,27.2419,27.2555,27.1807,27.1807,56600.0
2013-03-22 10:40:00,39.99,40.02,39.96,39.96,52400.0,27.1807,27.2011,27.1603,27.1603,52400.0
2013-03-22 10:50:00,39.95,39.96,39.88,39.94,31800.0,27.1535,27.1603,27.106,27.1468,31800.0
2013-03-22 11:00:00,39.93,39.99,39.93,39.96,34600.0,27.14,27.1807,27.14,27.1603,34600.0
2013-03-22 11:10:00,39.96,40.0,39.92,39.98,34200.0,27.1603,27.1875,27.1332,27.1739,34200.0
2013-03-22 11:20:00,39.97,40.02,39.97,40.0,14600.0,27.1671,27.2011,27.1671,27.1875,14600.0
2013-03-22 11:30:00,40.01,40.04,39.99,39.99,26600.0,27.1943,27.2147,27.1807,27.1807,26600.0
2013-03-22 11:40:00,39.99,40.01,39.94,39.94,23000.0,27.1807,27.1943,27.1468,27.1468,23000.0
2013-03-22 11:50:00,39.94,39.97,39.89,39.91,22200.0,27.1468,27.1671,27.1128,27.1264,22200.0
2013-03-22 12:00:00,39.91,39.94,39.87,39.88,44200.0,27.1264,27.1468,27.0992,27.106,44200.0
2013-03-22 12:10:00,39.89,39.91,39.83,39.85,15800.0,27.1128,27.1264,27.072,27.0856,15800.0
2013-03-22 12:20:00,39.85,39.87,39.82,39.87,34200.0,27.0856,27.0992,27.0652,27.0992,34200.0
2013-03-22 12:30:00,39.87,39.88,39.84,39.87,48800.0,27.0992,27.106,27.0788,27.0992,48800.0
2013-03-22 12:40:00,39.88,39.89,39.8,39.82,22000.0,27.106,27.1128,27.0516,27.0652,22000.0
2013-03-22 12:50:00,39.82,39.87,39.81,39.85,22400.0,27.0652,27.0992,27.0584,27.0856,22400.0
2013-03-22 13:00:00,39.85,39.87,39.79,39.87,19400.0,27.0856,27.0992,27.0448,27.0992,19400.0
2013-03-22 13:10:00,39.88,39.89,39.85,39.88,10800.0,27.106,27.1128,27.0856,27.106,10800.0
2013-03-22 13:20:00,39.88,40.0,39.88,39.99,30000.0,27.106,27.1875,27.106,27.1807,30000.0
2013-03-22 13:30:00,39.99,39.99,39.92,39.95,22600.0,27.1807,27.1807,27.1332,27.1535,22600.0
2013-03-22 13:40:00,39.95,39.95,39.92,39.95,19800.0,27.1535,27.1535,27.1332,27.1535,19800.0
2013-03-22 13:50:00,39.96,39.97,39.91,39.96,19400.0,27.1603,27.1671,27.1264,27.1603,19400.0
2013-03-22 14:00:00,39.96,39.99,39.92,39.93,20800.0,27.1603,27.1807,27.1332,27.14,20800.0
2013-03-22 14:10:00,39.92,39.92,39.87,39.88,15200.0,27.1332,27.1332,27.0992,27.106,15200.0
2013-03-22 14:20:00,39.88,39.93,39.88,39.92,25600.0,27.106,27.14,27.106,27.1332,25600.0
2013-03-22 14:30:00,39.92,39.96,39.92,39.96,78000.0,27.1332,27.1603,27.1332,27.1603,78000.0
2013-03-22 14:40:00,39.96,39.98,39.96,39.98,16600.0,27.1603,27.1739,27.1603,27.1739,16600.0
2013-03-22 14:50:00,39.98,39.99,39.97,39.99,23000.0,27.1739,27.1807,27.1671,27.1807,23000.0
2013-03-22 15:00:00,39.99,39.99,39.94,39.95,68000.0,27.1807,27.1807,27.1468,27.1535,68000.0
2013-03-22 15:10:00,39.95,39.96,39.93,39.93,24600.0,27.1535,27.1603,27.14,27.14,24600.0
2013-03-22 15:20:00,39.92,39.92,39.83,39.88,31800.0,27.1332,27.1332,27.072,27.106,31800.0
2013-03-22 15:30:00,39.88,39.92,39.88,39.91,35800.0,27.106,27.1332,27.106,27.1264,35800.0
2013-03-22 15:40:00,39.9,39.91,39.85,39.87,56400.0,27.1196,27.1264,27.0856,27.0992,56400.0
2013-03-22 15:50:00,39.86,39.93,39.85,39.93,91200.0,27.0924,27.14,27.0856,27.14,91200.0
2013-03-25 09:30:00,40.01,40.09,39.96,40.06,52600.0,27.1943,27.2487,27.1603,27.2283,52600.0
2013-03-25 09:40:00,40.07,40.1,40.05,40.07,19800.0,27.2351,27.2555,27.2215,27.2351,19800.0
2013-03-25 09:50:00,40.09,40.09,40.01,40.05,32800.0,27.2487,27.2487,27.1943,27.2215,32800.0
2013-03-25 10:00:00,40.05,40.07,39.95,40.01,39200.0,27.2215,27.2351,27.1535,27.1943,39200.0
2013-03-25 10:10:00,40.02,40.03,39.95,39.95,45800.0,27.2011,27.2079,27.1535,27.1535,45800.0
2013-03-25 10:20:00,39.95,39.96,39.84,39.86,78200.0,27.1535,27.1603,27.0788,27.0924,78200.0
2013-03-25 10:30:00,39.87,39.88,39.8,39.84,74000.0,27.0992,27.106,27.0516,27.0788,74000.0
2013-03-25 10:40:00,39.83,39.84,39.74,39.79,33000.0,27.072,27.0788,27.0108,27.0448,33000.0
2013-03-25 10:50:00,39.78,39.78,39.67,39.67,26200.0,27.038,27.038,26.9632,26.9632,26200.0
2013-03-25 11:00:00,39.67,39.72,39.66,39.7,32400.0,26.9632,26.9972,26.9564,26.9836,32400.0
2013-03-25 11:10:00,39.69,39.71,39.55,39.57,35400.0,26.9768,26.9904,26.8817,26.8953,35400.0
2013-03-25 11:20:00,39.57,39.59,39.52,39.54,46600.0,26.8953,26.9089,26.8613,26.8749,46600.0
2013-03-25 11:30:00,39.54,39.6,39.5,39.6,50600.0,26.8749,26.9157,26.8477,26.9157,50600.0
2013-03-25 11:40:00,39.6,39.65,39.57,39.64,45400.0,26.9157,26.9496,26.8953,26.9428,45400.0
2013-03-25 11:50:00,39.65,39.67,39.61,39.61,58800.0,26.9496,26.9632,26.9225,26.9225,58800.0
2013-03-25 12:00:00,39.6,39.63,39.57,39.58,46400.0,26.9157,26.936,26.8953,26.9021,46400.0
2013-03-25 12:10:00,39.57,39.58,39.49,39.54,47000.0,26.8953,26.9021,26.8409,26.8749,47000.0
2013-03-25 12:20:00,39.52,39.53,39.46,39.46,35400.0,26.8613,26.8681,26.8205,26.8205,35400.0
2013-03-25 12:30:00,39.45,39.52,39.45,39.47,33000.0,26.8137,26.8613,26.8137,26.8273,33000.0
2013-03-25 12:40:00,39.47,39.49,39.44,39.46,23400.0,26.8273,26.8409,26.8069,26.8205,23400.0
2013-03-25 12:50:00,39.46,39.46,39.38,39.4,40600.0,26.8205,26.8205,26.7661,26.7797,40600.0
2013-03-25 13:00:00,39.39,39.4,39.27,39.32,64200.0,26.7729,26.7797,26.6914,26.7253,64200.0
2013-03-25 13:10:00,39.3,39.34,39.27,39.31,23600.0,26.7118,26.7389,26.6914,26.7185,23600.0
2013-03-25 13:20:00,39.31,39.42,39.31,39.4,33800.0,26.7185,26.7933,26.7185,26.7797,33800.0
2013-03-25 13:30:00,39.39,39.44,39.38,39.42,46000.0,26.7729,26.8069,26.7661,26.7933,46000.0
2013-03-25 13:40:00,39.41,39.52,39.4,39.52,40800.0,26.7865,26.8613,26.7797,26.8613,40800.0
2013-03-25 13:50:00,39.52,39.6,39.51,39.57,43800.0,26.8613,26.9157,26.8545,26.8953,43800.0
2013-03-25 14:00:00,39.57,39.58,39.52,39.57,50000.0,26.8953,26.9021,26.8613,26.8953,50000.0
2013-03-25 14:10:00,39.57,39.61,39.55,39.58,38200.0,26.8953,26.9225,26.8817,26.9021,38200.0
2013-03-25 14:20:00,39.59,39.66,39.59,39.59,29400.0,26.9089,26.9564,26.9089,26.9089,29400.0
2013-03-25 14:30:00,39.59,39.6,39.58,39.59,37600.0,26.9089,26.9157,26.9021,26.9089,37600.0
2013-03-25 14:40:00,39.59,39.66,39.59,39.59,53600.0,26.9089,26.9564,26.9089,26.9089,53600.0
2013-03-25 14:50:00,39.59,39.59,39.57,39.59,34200.0,26.9089,26.9089,26.8953,26.9089,34200.0
2013-03-25 15:00:00,39.59,39.59,39.53,39.54,52800.0,26.9089,26.9089,26.8681,26.8749,52800.0
2013-03-25 15:10:00,39.55,39.58,39.49,39.49,41000.0,26.8817,26.9021,26.8409,26.8409,41000.0
2013-03-25 15:20:00,39.49,39.56,39.49,39.5,52400.0,26.8409,26.8885,26.8409,26.8477,52400.0
2013-03-25 15:30:00,39.52,39.55,39.49,39.54,52600.0,26.8613,26.8817,26.8409,26.8749,52600.0
2013-03-25 15:40:00,39.54,39.56,39.5,39.5,57800.0,26.8749,26.8885,26.8477,26.8477,57800.0
2013-03-25 15:50:00,39.51,39.66,39.5,39.6,137000.0,26.8545,26.9564,26.8477,26.9157,137000.0
2013-03-26 09:30:00,39.38,39.59,39.26,39.52,55400.0,26.9764,27.1203,26.8942,27.0723,55400.0
2013-03-26 09:40:00,39.52,39.6,39.5,39.58,23400.0,27.0723,27.1271,27.0586,27.1134,23400.0
2013-03-26 09:50:00,39.58,39.65,39.52,39.62,27000.0,27.1134,27.1614,27.0723,27.1408,27000.0
2013-03-26 10:00:00,39.59,39.65,39.52,39.62,24800.0,27.1203,27.1614,27.0723,27.1408,24800.0
2013-03-26 10:10:00,39.6,39.66,39.59,39.62,28800.0,27.1271,27.1682,27.1203,27.1408,28800.0
2013-03-26 10:20:00,39.6,39.72,39.6,39.71,144400.0,27.1271,27.2093,27.1271,27.2025,144400.0
2013-03-26 10:30:00,39.72,39.77,39.7,39.77,30800.0,27.2093,27.2436,27.1956,27.2436,30800.0
2013-03-26 10:40:00,39.76,39.78,39.7,39.74,36400.0,27.2367,27.2504,27.1956,27.223,36400.0
2013-03-26 10:50:00,39.75,39.84,39.75,39.82,38800.0,27.2299,27.2915,27.2299,27.2778,38800.0
2013-03-26 11:00:00,39.81,39.85,39.77,39.84,29600.0,27.271,27.2984,27.2436,27.2915,29600.0
2013-03-26 11:10:00,39.84,39.86,39.82,39.85,13600.0,27.2915,27.3052,27.2778,27.2984,13600.0
2013-03-26 11:20:00,39.85,39.91,39.84,39.87,25800.0,27.2984,27.3395,27.2915,27.3121,25800.0
2013-03-26 11:30:00,39.88,39.98,39.88,39.93,30600.0,27.3189,27.3875,27.3189,27.3532,30600.0
2013-03-26 11:40:00,39.93,39.97,39.92,39.94,25200.0,27.3532,27.3806,27.3464,27.3601,25200.0
2013-03-26 11:50:00,39.95,39.96,39.88,39.91,33800.0,27.3669,27.3738,27.3189,27.3395,33800.0
2013-03-26 12:00:00,39.91,39.98,39.91,39.95,25200.0,27.3395,27.3875,27.3395,27.3669,25200.0
2013-03-26 12:10:00,39.96,39.98,39.94,39.98,31600.0,27.3738,27.3875,27.3601,27.3875,31600.0
2013-03-26 12:20:00,39.97,39.99,39.94,39.99,38200.0,27.3806,27.3943,27.3601,27.3943,38200.0
2013-03-26 12:30:00,39.99,39.99,39.92,39.96,51200.0,27.3943,27.3943,27.3464,27.3738,51200.0
2013-03-26 12:40:00,39.97,39.99,39.94,39.99,29200.0,27.3806,27.3943,27.3601,27.3943,29200.0
2013-03-26 12:50:00,39.99,39.99,39.94,39.96,36000.0,27.3943,27.3943,27.3601,27.3738,36000.0
2013-03-26 13:00:00,39.95,40.01,39.94,39.97,46000.0,27.3669,27.408,27.3601,27.3806,46000.0
2013-03-26 13:10:00,39.97,40.0,39.95,39.95,29400.0,27.3806,27.4012,27.3669,27.3669,29400.0
2013-03-26 13:20:00,39.95,39.98,39.95,39.96,35400.0,27.3669,27.3875,27.3669,27.3738,35400.0
2013-03-26 13:30:00,39.96,39.99,39.95,39.97,52400.0,27.3738,27.3943,27.3669,27.3806,52400.0
2013-03-26 13:40:00,39.97,40.01,39.95,39.99,43400.0,27.3806,27.408,27.3669,27.3943,43400.0
2013-03-26 13:50:00,40.01,40.03,39.99,40.0,40800.0,27.408,27.4217,27.3943,27.4012,40800.0
2013-03-26 14:00:00,40.01,40.07,40.01,40.04,31200.0,27.408,27.4491,27.408,27.4286,31200.0
2013-03-26 14:10:00,40.04,40.06,40.03,40.06,37800.0,27.4286,27.4423,27.4217,27.4423,37800.0
2013-03-26 14:20:00,40.06,40.1,40.05,40.1,65400.0,27.4423,27.4697,27.4354,27.4697,65400.0
2013-03-26 14:30:00,40.1,40.1,40.04,40.04,72400.0,27.4697,27.4697,27.4286,27.4286,72400.0
2013-03-26 14:40:00,40.04,40.09,40.03,40.06,37800.0,27.4286,27.4628,27.4217,27.4423,37800.0
2013-03-26 14:50:00,40.06,40.1,40.02,40.08,48600.0,27.4423,27.4697,27.4149,27.456,48600.0
2013-03-26 15:00:00,40.08,40.1,40.06,40.06,58800.0,27.456,27.4697,27.4423,27.4423,58800.0
2013-03-26 15:10:00,40.06,40.1,40.03,40.08,98600.0,27.4423,27.4697,27.4217,27.456,98600.0
2013-03-26 15:20:00,40.08,40.09,40.04,40.05,95600.0,27.456,27.4628,27.4286,27.4354,95600.0
2013-03-26 15:30:00,40.05,40.1,40.04,40.1,97400.0,27.4354,27.4697,27.4286,27.4697,97400.0
2013-03-26 15:40:00,40.1,40.1,40.09,40.1,103000.0,27.4697,27.4697,27.4628,27.4697,103000.0
2013-03-26 15:50:00,40.1,40.1,40.04,40.09,312800.0,27.4697,27.4697,27.4286,27.4628,312800.0
2013-03-27 09:30:00,40.06,40.06,39.85,39.85,59600.0,27.4423,27.4423,27.2984,27.2984,59600.0
2013-03-27 09:40:00,39.82,39.88,39.8,39.88,48400.0,27.2778,27.3189,27.2641,27.3189,48400.0
2013-03-27 09:50:00,39.86,39.9,39.83,39.83,32000.0,27.3052,27.3327,27.2847,27.2847,32000.0
2013-03-27 10:00:00,39.83,39.9,39.83,39.88,21800.0,27.2847,27.3327,27.2847,27.3189,21800.0
2013-03-27 10:10:00,39.88,39.93,39.85,39.87,53600.0,27.3189,27.3532,27.2984,27.3121,53600.0
2013-03-27 10:20:00,39.86,39.98,39.86,39.98,64800.0,27.3052,27.3875,27.3052,27.3875,64800.0
2013-03-27 10:30:00,39.97,39.98,39.93,39.93,104000.0,27.3806,27.3875,27.3532,27.3532,104000.0
2013-03-27 10:40:00,39.94,39.97,39.93,39.94,31000.0,27.3601,27.3806,27.3532,27.3601,31000.0
2013-03-27 10:50:00,39.94,39.95,39.88,39.88,20800.0,27.3601,27.3669,27.3189,27.3189,20800.0
2013-03-27 11:00:00,39.88,39.95,39.88,39.9,28000.0,27.3189,27.3669,27.3189,27.3327,28000.0
2013-03-27 11:10:00,39.91,39.94,39.91,39.92,15800.0,27.3395,27.3601,27.3395,27.3464,15800.0
2013-03-27 11:20:00,39.92,39.92,39.87,39.88,25200.0,27.3464,27.3464,27.3121,27.3189,25200.0
2013-03-27 11:30:00,39.88,39.93,39.86,39.92,50200.0,27.3189,27.3532,27.3052,27.3464,50200.0
2013-03-27 11:40:00,39.93,39.95,39.9,39.93,27800.0,27.3532,27.3669,27.3327,27.3532,27800.0
2013-03-27 11:50:00,39.94,39.96,39.88,39.89,26600.0,27.3601,27.3738,27.3189,27.3258,26600.0
2013-03-27 12:00:00,39.88,39.9,39.85,39.85,25400.0,27.3189,27.3327,27.2984,27.2984,25400.0
2013-03-27 12:10:00,39.85,39.86,39.82,39.82,25400.0,27.2984,27.3052,27.2778,27.2778,25400.0
2013-03-27 12:20:00,39.82,39.85,39.78,39.79,22000.0,27.2778,27.2984,27.2504,27.2573,22000.0
2013-03-27 12:30:00,39.79,39.82,39.78,39.8,26200.0,27.2573,27.2778,27.2504,27.2641,26200.0
2013-03-27 12:40:00,39.8,39.81,39.72,39.74,34200.0,27.2641,27.271,27.2093,27.223,34200.0
2013-03-27 12:50:00,39.74,39.76,39.72,39.73,18600.0,27.223,27.2367,27.2093,27.2162,18600.0
2013-03-27 13:00:00,39.73,39.73,39.71,39.71,11000.0,27.2162,27.2162,27.2025,27.2025,11000.0
2013-03-27 13:10:00,39.71,39.74,39.7,39.72,18200.0,27.2025,27.223,27.1956,27.2093,18200.0
2013-03-27 13:20:00,39.72,39.73,39.7,39.73,18200.0,27.2093,27.2162,27.1956,27.2162,18200.0
2013-03-27 13:30:00,39.73,39.76,39.72,39.75,18600.0,27.2162,27.2367,27.2093,27.2299,18600.0
2013-03-27 13:40:00,39.76,39.77,39.76,39.77,17200.0,27.2367,27.2436,27.2367,27.2436,17200.0
2013-03-27 13:50:00,39.77,39.78,39.72,39.77,27400.0,27.2436,27.2504,27.2093,27.2436,27400.0
2013-03-27 14:00:00,39.77,39.82,39.75,39.75,58600.0,27.2436,27.2778,27.2299,27.2299,58600.0
2013-03-27 14:10:00,39.75,39.8,39.74,39.77,17600.0,27.2299,27.2641,27.223,27.2436,17600.0
2013-03-27 14:20:00,39.77,39.82,39.77,39.81,28600.0,27.2436,27.2778,27.2436,27.271,28600.0
2013-03-27 14:30:00,39.82,39.85,39.78,39.83,26800.0,27.2778,27.2984,27.2504,27.2847,26800.0
2013-03-27 14:40:00,39.82,39.88,39.81,39.85,38200.0,27.2778,27.3189,27.271,27.2984,38200.0
2013-03-27 14:50:00,39.85,39.86,39.82,39.83,24000.0,27.2984,27.3052,27.2778,27.2847,24000.0
2013-03-27 15:00:00,39.84,39.85,39.82,39.82,31400.0,27.2915,27.2984,27.2778,27.2778,31400.0
2013-03-27 15:10:00,39.83,39.85,39.81,39.84,36800.0,27.2847,27.2984,27.271,27.2915,36800.0
2013-03-27 15:20:00,39.84,39.87,39.79,39.84,48400.0,27.2915,27.3121,27.2573,27.2915,48400.0
2013-03-27 15:30:00,39.84,39.85,39.79,39.8,69800.0,27.2915,27.2984,27.2573,27.2641,69800.0
2013-03-27 15:40:00,39.8,39.82,39.75,39.77,51400.0,27.2641,27.2778,27.2299,27.2436,51400.0
2013-03-27 15:50:00,39.76,39.8,39.74,39.77,147800.0,27.2367,27.2641,27.223,27.2436,147800.0
2013-03-28 09:30:00,39.76,39.84,39.72,39.73,28000.0,27.2367,27.2915,27.2093,27.2162,28000.0
2013-03-28 09:40:00,39.74,39.84,39.72,39.81,34800.0,27.223,27.2915,27.2093,27.271,34800.0
2013-03-28 09:50:00,39.83,39.88,39.78,39.78,19400.0,27.2847,27.3189,27.2504,27.2504,19400.0
2013-03-28 10:00:00,39.78,39.87,39.78,39.83,15200.0,27.2504,27.3121,27.2504,27.2847,15200.0
2013-03-28 10:10:00,39.83,39.84,39.79,39.81,41200.0,27.2847,27.2915,27.2573,27.271,41200.0
2013-03-28 10:20:00,39.81,39.85,39.77,39.79,36000.0,27.271,27.2984,27.2436,27.2573,36000.0
2013-03-28 10:30:00,39.79,39.84,39.79,39.81,29200.0,27.2573,27.2915,27.2573,27.271,29200.0
2013-03-28 10:40:00,39.81,39.83,39.76,39.79,30800.0,27.271,27.2847,27.2367,27.2573,30800.0
2013-03-28 10:50:00,39.79,39.89,39.77,39.89,39400.0,27.2573,27.3258,27.2436,27.3258,39400.0
2013-03-28 11:00:00,39.88,39.88,39.84,39.86,20800.0,27.3189,27.3189,27.2915,27.3052,20800.0
2013-03-28 11:10:00,39.86,39.86,39.81,39.81,23800.0,27.3052,27.3052,27.271,27.271,23800.0
2013-03-28 11:20:00,39.82,39.82,39.76,39.79,49000.0,27.2778,27.2778,27.2367,27.2573,49000.0
2013-03-28 11:30:00,39.8,39.86,39.79,39.79,34200.0,27.2641,27.3052,27.2573,27.2573,34200.0
2013-03-28 11:40:00,39.79,39.84,39.79,39.8,31800.0,27.2573,27.2915,27.2573,27.2641,31800.0
2013-03-28 11:50:00,39.81,39.81,39.76,39.77,28800.0,27.271,27.271,27.2367,27.2436,28800.0
2013-03-28 12:00:00,39.77,39.79,39.75,39.75,108000.0,27.2436,27.2573,27.2299,27.2299,108000.0
2013-03-28 12:10:00,39.76,39.77,39.71,39.71,24600.0,27.2367,27.2436,27.2025,27.2025,24600.0
2013-03-28 12:20:00,39.72,39.73,39.69,39.72,110200.0,27.2093,27.2162,27.1888,27.2093,110200.0
2013-03-28 12:30:00,39.71,39.76,39.71,39.74,53400.0,27.2025,27.2367,27.2025,27.223,53400.0
2013-03-28 12:40:00,39.75,39.81,39.74,39.77,88400.0,27.2299,27.271,27.223,27.2436,88400.0
2013-03-28 12:50:00,39.79,39.79,39.77,39.77,17400.0,27.2573,27.2573,27.2436,27.2436,17400.0
2013-03-28 13:00:00,39.77,39.77,39.74,39.74,24400.0,27.2436,27.2436,27.223,27.223,24400.0
2013-03-28 13:10:00,39.74,39.75,39.72,39.75,113400.0,27.223,27.2299,27.2093,27.2299,113400.0
2013-03-28 13:20:00,39.76,39.77,39.74,39.75,24600.0,27.2367,27.2436,27.223,27.2299,24600.0
2013-03-28 13:30:00,39.74,39.8,39.74,39.8,27800.0,27.223,27.2641,27.223,27.2641,27800.0
2013-03-28 13:40:00,39.79,39.81,39.78,39.8,29800.0,27.2573,27.271,27.2504,27.2641,29800.0
2013-03-28 13:50:00,39.81,39.81,39.77,39.78,28800.0,27.271,27.271,27.2436,27.2504,28800.0
2013-03-28 14:00:00,39.79,39.8,39.77,39.79,83200.0,27.2573,27.2641,27.2436,27.2573,83200.0
2013-03-28 14:10:00,39.79,39.79,39.77,39.79,18200.0,27.2573,27.2573,27.2436,27.2573,18200.0
2013-03-28 14:20:00,39.8,39.81,39.79,39.79,5400.0,27.2641,27.271,27.2573,27.2573,5400.0
2013-03-28 14:30:00,39.8,39.81,39.77,39.8,23600.0,27.2641,27.271,27.2436,27.2641,23600.0
2013-03-28 14:40:00,39.8,39.85,39.8,39.85,16200.0,27.2641,27.2984,27.2641,27.2984,16200.0
2013-03-28 14:50:00,39.84,39.87,39.83,39.85,33400.0,27.2915,27.3121,27.2847,27.2984,33400.0
2013-03-28 15:00:00,39.86,39.88,39.84,39.87,58000.0,27.3052,27.3189,27.2915,27.3121,58000.0
2013-03-28 15:10:00,39.86,39.88,39.85,39.87,27600.0,27.3052,27.3189,27.2984,27.3121,27600.0
2013-03-28 15:20:00,39.87,39.91,39.86,39.91,54400.0,27.3121,27.3395,27.3052,27.3395,54400.0
2013-03-28 15:30:00,39.91,39.92,39.88,39.91,65800.0,27.3395,27.3464,27.3189,27.3395,65800.0
2013-03-28 15:40:00,39.91,39.94,39.88,39.94,70200.0,27.3395,27.3601,27.3189,27.3601,70200.0
2013-03-28 15:50:00,39.94,40.01,39.94,39.97,262200.0,27.3601,27.408,27.3601,27.3806,262200.0
2013-04-01 09:30:00,39.96,39.98,39.82,39.89,65200.0,27.3738,27.3875,27.2778,27.3258,65200.0
2013-04-01 09:40:00,39.88,39.93,39.83,39.93,37800.0,27.3189,27.3532,27.2847,27.3532,37800.0
2013-04-01 09:50:00,39.9,39.96,39.87,39.89,32000.0,27.3327,27.3738,27.3121,27.3258,32000.0
2013-04-01 10:00:00,39.87,39.88,39.72,39.87,56000.0,27.3121,27.3189,27.2093,27.3121,56000.0
2013-04-01 10:10:00,39.87,39.89,39.85,39.89,39200.0,27.3121,27.3258,27.2984,27.3258,39200.0
2013-04-01 10:20:00,39.89,39.91,39.88,39.91,31600.0,27.3258,27.3395,27.3189,27.3395,31600.0
2013-04-01 10:30:00,39.91,39.92,39.84,39.85,50600.0,27.3395,27.3464,27.2915,27.2984,50600.0
2013-04-01 10:40:00,39.85,39.89,39.85,39.87,28000.0,27.2984,27.3258,27.2984,27.3121,28000.0
2013-04-01 10:50:00,39.86,39.88,39.8,39.81,39800.0,27.3052,27.3189,27.2641,27.271,39800.0
2013-04-01 11:00:00,39.82,39.88,39.81,39.84,28000.0,27.2778,27.3189,27.271,27.2915,28000.0
2013-04-01 11:10:00,39.85,39.88,39.83,39.84,22000.0,27.2984,27.3189,27.2847,27.2915,22000.0
2013-04-01 11:20:00,39.84,39.87,39.82,39.87,21600.0,27.2915,27.3121,27.2778,27.3121,21600.0
2013-04-01 11:30:00,39.86,39.89,39.85,39.85,19200.0,27.3052,27.3258,27.2984,27.2984,19200.0
2013-04-01 11:40:00,39.84,39.88,39.82,39.88,16200.0,27.2915,27.3189,27.2778,27.3189,16200.0
2013-04-01 11:50:00,39.88,39.88,39.84,39.84,25400.0,27.3189,27.3189,27.2915,27.2915,25400.0
2013-04-01 12:00:00,39.85,39.87,39.83,39.85,23400.0,27.2984,27.3121,27.2847,27.2984,23400.0
2013-04-01 12:10:00,39.85,39.85,39.82,39.85,16400.0,27.2984,27.2984,27.2778,27.2984,16400.0
2013-04-01 12:20:00,39.85,39.87,39.82,39.85,18600.0,27.2984,27.3121,27.2778,27.2984,18600.0
2013-04-01 12:30:00,39.85,39.87,39.82,39.85,25600.0,27.2984,27.3121,27.2778,27.2984,25600.0
2013-04-01 12:40:00,39.85,39.85,39.84,39.85,9800.0,27.2984,27.2984,27.2915,27.2984,9800.0
2013-04-01 12:50:00,39.85,39.87,39.85,39.87,16800.0,27.2984,27.3121,27.2984,27.3121,16800.0
2013-04-01 13:00:00,39.87,39.9,39.87,39.87,23400.0,27.3121,27.3327,27.3121,27.3121,23400.0
2013-04-01 13:10:00,39.87,39.88,39.84,39.85,9400.0,27.3121,27.3189,27.2915,27.2984,9400.0
2013-04-01 13:20:00,39.84,39.9,39.84,39.9,13400.0,27.2915,27.3327,27.2915,27.3327,13400.0
2013-04-01 13:30:00,39.88,39.89,39.87,39.87,8400.0,27.3189,27.3258,27.3121,27.3121,8400.0
2013-04-01 13:40:00,39.87,39.87,39.84,39.86,19600.0,27.3121,27.3121,27.2915,27.3052,19600.0
2013-04-01 13:50:00,39.85,39.87,39.85,39.87,16600.0,27.2984,27.3121,27.2984,27.3121,16600.0
2013-04-01 14:00:00,39.88,39.92,39.88,39.9,24800.0,27.3189,27.3464,27.3189,27.3327,24800.0
2013-04-01 14:10:00,39.91,39.91,39.87,39.87,20800.0,27.3395,27.3395,27.3121,27.3121,20800.0
2013-04-01 14:20:00,39.86,39.88,39.85,39.88,40200.0,27.3052,27.3189,27.2984,27.3189,40200.0
2013-04-01 14:30:00,39.87,39.91,39.86,39.88,56600.0,27.3121,27.3395,27.3052,27.3189,56600.0
2013-04-01 14:40:00,39.89,39.91,39.88,39.88,15200.0,27.3258,27.3395,27.3189,27.3189,15200.0
2013-04-01 14:50:00,39.88,39.91,39.88,39.88,16200.0,27.3189,27.3395,27.3189,27.3189,16200.0
2013-04-01 15:00:00,39.88,39.91,39.87,39.87,27600.0,27.3189,27.3395,27.3121,27.3121,27600.0
2013-04-01 15:10:00,39.88,39.88,39.84,39.84,20200.0,27.3189,27.3189,27.2915,27.2915,20200.0
2013-04-01 15:20:00,39.84,39.92,39.82,39.91,37800.0,27.2915,27.3464,27.2778,27.3395,37800.0
2013-04-01 15:30:00,39.91,39.97,39.88,39.94,84200.0,27.3395,27.3806,27.3189,27.3601,84200.0
2013-04-01 15:40:00,39.94,40.0,39.91,39.97,105800.0,27.3601,27.4012,27.3395,27.3806,105800.0
2013-04-01 15:50:00,39.96,39.97,39.91,39.97,151600.0,27.3738,27.3806,27.3395,27.3806,151600.0
2013-04-02 09:30:00,40.0,40.23,39.99,40.22,106000.0,27.4012,27.5587,27.3943,27.5519,106000.0
2013-04-02 09:40:00,40.22,40.3,40.2,40.28,24200.0,27.5519,27.6067,27.5382,27.593,24200.0
2013-04-02 09:50:00,40.27,40.3,40.24,40.25,22400.0,27.5861,27.6067,27.5656,27.5724,22400.0
2013-04-02 10:00:00,40.24,40.34,40.24,40.32,23200.0,27.5656,27.6341,27.5656,27.6204,23200.0
2013-04-02 10:10:00,40.31,40.37,40.3,40.35,32600.0,27.6135,27.6546,27.6067,27.6409,32600.0
2013-04-02 10:20:00,40.35,40.4,40.33,40.33,33200.0,27.6409,27.6752,27.6272,27.6272,33200.0
2013-04-02 10:30:00,40.34,40.36,40.32,40.34,45400.0,27.6341,27.6478,27.6204,27.6341,45400.0
2013-04-02 10:40:00,40.34,40.35,40.29,40.29,92600.0,27.6341,27.6409,27.5998,27.5998,92600.0
2013-04-02 10:50:00,40.29,40.3,40.26,40.28,26600.0,27.5998,27.6067,27.5793,27.593,26600.0
2013-04-02 11:00:00,40.29,40.29,40.26,40.27,22800.0,27.5998,27.5998,27.5793,27.5861,22800.0
2013-04-02 11:10:00,40.27,40.28,40.25,40.27,28800.0,27.5861,27.593,27.5724,27.5861,28800.0
2013-04-02 11:20:00,40.27,40.29,40.24,40.25,39000.0,27.5861,27.5998,27.5656,27.5724,39000.0
2013-04-02 11:30:00,40.24,40.27,40.22,40.22,34400.0,27.5656,27.5861,27.5519,27.5519,34400.0
2013-04-02 11:40:00,40.23,40.24,40.18,40.2,20200.0,27.5587,27.5656,27.5245,27.5382,20200.0
2013-04-02 11:50:00,40.2,40.3,40.19,40.3,23800.0,27.5382,27.6067,27.5313,27.6067,23800.0
2013-04-02 12:00:00,40.3,40.32,40.29,40.29,11000.0,27.6067,27.6204,27.5998,27.5998,11000.0
2013-04-02 12:10:00,40.3,40.32,40.29,40.31,24600.0,27.6067,27.6204,27.5998,27.6135,24600.0
2013-04-02 12:20:00,40.3,40.35,40.28,40.34,34600.0,27.6067,27.6409,27.593,27.6341,34600.0
2013-04-02 12:30:00,40.34,40.34,40.28,40.28,17400.0,27.6341,27.6341,27.593,27.593,17400.0
2013-04-02 12:40:00,40.28,40.28,40.24,40.24,22400.0,27.593,27.593,27.5656,27.5656,22400.0
2013-04-02 12:50:00,40.24,40.25,40.24,40.25,14000.0,27.5656,27.5724,27.5656,27.5724,14000.0
2013-04-02 13:00:00,40.25,40.27,40.25,40.26,15200.0,27.5724,27.5861,27.5724,27.5793,15200.0
2013-04-02 13:10:00,40.26,40.26,40.24,40.24,13400.0,27.5793,27.5793,27.5656,27.5656,13400.0
2013-04-02 13:20:00,40.24,40.25,40.22,40.24,17000.0,27.5656,27.5724,27.5519,27.5656,17000.0
2013-04-02 13:30:00,40.24,40.31,40.24,40.29,17000.0,27.5656,27.6135,27.5656,27.5998,17000.0
2013-04-02 13:40:00,40.29,40.31,40.28,40.31,14800.0,27.5998,27.6135,27.593,27.6135,14800.0
2013-04-02 13:50:00,40.31,40.32,40.28,40.29,27400.0,27.6135,27.6204,27.593,27.5998,27400.0
2013-04-02 14:00:00,40.29,40.3,40.27,40.29,22400.0,27.5998,27.6067,27.5861,27.5998,22400.0
2013-04-02 14:10:00,40.29,40.3,40.28,40.28,23200.0,27.5998,27.6067,27.593,27.593,23200.0
2013-04-02 14:20:00,40.29,40.31,40.23,40.25,29800.0,27.5998,27.6135,27.5587,27.5724,29800.0
2013-04-02 14:30:00,40.25,40.26,40.2,40.23,25400.0,27.5724,27.5793,27.5382,27.5587,25400.0
2013-04-02 14:40:00,40.22,40.24,40.2,40.24,32000.0,27.5519,27.5656,27.5382,27.5656,32000.0
2013-04-02 14:50:00,40.24,40.27,40.23,40.27,21800.0,27.5656,27.5861,27.5587,27.5861,21800.0
2013-04-02 15:00:00,40.27,40.29,40.25,40.27,28800.0,27.5861,27.5998,27.5724,27.5861,28800.0
2013-04-02 15:10:00,40.27,40.27,40.23,40.23,49000.0,27.5861,27.5861,27.5587,27.5587,49000.0
2013-04-02 15:20:00,40.23,40.24,40.19,40.22,52400.0,27.5587,27.5656,27.5313,27.5519,52400.0
2013-04-02 15:30:00,40.22,40.24,40.17,40.18,51200.0,27.5519,27.5656,27.5176,27.5245,51200.0
2013-04-02 15:40:00,40.18,40.22,40.1,40.21,85200.0,27.5245,27.5519,27.4697,27.545,85200.0
2013-04-02 15:50:00,40.22,40.32,40.21,40.29,206800.0,27.5519,27.6204,27.545,27.5998,206800.0
2013-04-03 09:30:00,40.35,40.43,40.27,40.35,53600.0,27.6409,27.6957,27.5861,27.6409,53600.0
2013-04-03 09:40:00,40.34,40.4,40.31,40.33,21400.0,27.6341,27.6752,27.6135,27.6272,21400.0
2013-04-03 09:50:00,40.34,40.39,40.33,40.35,15000.0,27.6341,27.6683,27.6272,27.6409,15000.0
2013-04-03 10:00:00,40.37,40.4,40.27,40.31,85400.0,27.6546,27.6752,27.5861,27.6135,85400.0
2013-04-03 10:10:00,40.31,40.31,40.24,40.27,16600.0,27.6135,27.6135,27.5656,27.5861,16600.0
2013-04-03 10:20:00,40.29,40.31,40.23,40.23,16200.0,27.5998,27.6135,27.5587,27.5587,16200.0
2013-04-03 10:30:00,40.22,40.27,40.19,40.26,21600.0,27.5519,27.5861,27.5313,27.5793,21600.0
2013-04-03 10:40:00,40.27,40.29,40.24,40.27,17600.0,27.5861,27.5998,27.5656,27.5861,17600.0
2013-04-03 10:50:00,40.28,40.31,40.19,40.19,94400.0,27.593,27.6135,27.5313,27.5313,94400.0
2013-04-03 11:00:00,40.19,40.2,40.13,40.15,31200.0,27.5313,27.5382,27.4902,27.5039,31200.0
2013-04-03 11:10:00,40.15,40.15,40.09,40.12,12600.0,27.5039,27.5039,27.4628,27.4834,12600.0
2013-04-03 11:20:00,40.12,40.18,40.12,40.18,23600.0,27.4834,27.5245,27.4834,27.5245,23600.0
2013-04-03 11:30:00,40.19,40.2,40.17,40.2,24800.0,27.5313,27.5382,27.5176,27.5382,24800.0
2013-04-03 11:40:00,40.2,40.23,40.16,40.23,18200.0,27.5382,27.5587,27.5108,27.5587,18200.0
2013-04-03 11:50:00,40.24,40.26,40.22,40.24,18400.0,27.5656,27.5793,27.5519,27.5656,18400.0
2013-04-03 12:00:00,40.24,40.24,40.19,40.19,19400.0,27.5656,27.5656,27.5313,27.5313,19400.0
2013-04-03 12:10:00,40.2,40.23,40.19,40.19,17000.0,27.5382,27.5587,27.5313,27.5313,17000.0
2013-04-03 12:20:00,40.19,40.22,40.17,40.18,29400.0,27.5313,27.5519,27.5176,27.5245,29400.0
2013-04-03 12:30:00,40.18,40.25,40.18,40.24,59600.0,27.5245,27.5724,27.5245,27.5656,59600.0
2013-04-03 12:40:00,40.23,40.23,40.2,40.23,20400.0,27.5587,27.5587,27.5382,27.5587,20400.0
2013-04-03 12:50:00,40.22,40.26,40.21,40.24,32400.0,27.5519,27.5793,27.545,27.5656,32400.0
2013-04-03 13:00:00,40.24,40.27,40.21,40.25,63200.0,27.5656,27.5861,27.545,27.5724,63200.0
2013-04-03 13:10:00,40.26,40.3,40.24,40.27,29000.0,27.5793,27.6067,27.5656,27.5861,29000.0
2013-04-03 13:20:00,40.28,40.31,40.24,40.26,32600.0,27.593,27.6135,27.5656,27.5793,32600.0
2013-04-03 13:30:00,40.26,40.26,40.2,40.2,30800.0,27.5793,27.5793,27.5382,27.5382,30800.0
2013-04-03 13:40:00,40.21,40.23,40.19,40.19,88200.0,27.545,27.5587,27.5313,27.5313,88200.0
2013-04-03 13:50:00,40.19,40.19,40.1,40.12,75400.0,27.5313,27.5313,27.4697,27.4834,75400.0
2013-04-03 14:00:00,40.13,40.19,40.11,40.19,22200.0,27.4902,27.5313,27.4765,27.5313,22200.0
2013-04-03 14:10:00,40.19,40.19,40.14,40.17,21400.0,27.5313,27.5313,27.4971,27.5176,21400.0
2013-04-03 14:20:00,40.17,40.19,40.1,40.1,34200.0,27.5176,27.5313,27.4697,27.4697,34200.0
2013-04-03 14:30:00,40.1,40.12,40.08,40.12,27800.0,27.4697,27.4834,27.456,27.4834,27800.0
2013-04-03 14:40:00,40.13,40.18,40.13,40.18,23000.0,27.4902,27.5245,27.4902,27.5245,23000.0
2013-04-03 14:50:00,40.17,40.2,40.13,40.13,28200.0,27.5176,27.5382,27.4902,27.4902,28200.0
2013-04-03 15:00:00,40.14,40.17,40.13,40.15,57200.0,27.4971,27.5176,27.4902,27.5039,57200.0
2013-04-03 15:10:00,40.15,40.17,40.09,40.09,54800.0,27.5039,27.5176,27.4628,27.4628,54800.0
2013-04-03 15:20:00,40.09,40.16,40.07,40.15,42400.0,27.4628,27.5108,27.4491,27.5039,42400.0
2013-04-03 15:30:00,40.15,40.15,40.07,40.09,55600.0,27.5039,27.5039,27.4491,27.4628,55600.0
2013-04-03 15:40:00,40.08,40.21,40.06,40.21,81200.0,27.456,27.545,27.4423,27.545,81200.0
2013-04-03 15:50:00,40.2,40.27,40.18,40.19,206400.0,27.5382,27.5861,27.5245,27.5313,206400.0
2013-04-04 09:30:00,40.26,40.46,40.22,40.44,31000.0,27.5793,27.7163,27.5519,27.7026,31000.0
2013-04-04 09:40:00,40.43,40.48,40.41,40.42,14000.0,27.6957,27.73,27.682,27.6889,14000.0
2013-04-04 09:50:00,40.42,40.49,40.41,40.48,16800.0,27.6889,27.7368,27.682,27.73,16800.0
2013-04-04 10:00:00,40.47,40.48,40.44,40.46,25400.0,27.7231,27.73,27.7026,27.7163,25400.0
2013-04-04 10:10:00,40.46,40.48,40.39,40.39,18800.0,27.7163,27.73,27.6683,27.6683,18800.0
2013-04-04 10:20:00,40.4,40.41,40.3,40.31,151000.0,27.6752,27.682,27.6067,27.6135,151000.0
2013-04-04 10:30:00,40.31,40.35,40.26,40.27,19200.0,27.6135,27.6409,27.5793,27.5861,19200.0
2013-04-04 10:40:00,40.27,40.39,40.27,40.38,16400.0,27.5861,27.6683,27.5861,27.6615,16400.0
2013-04-04 10:50:00,40.38,40.41,40.38,40.38,20400.0,27.6615,27.682,27.6615,27.6615,20400.0
2013-04-04 11:00:00,40.4,40.48,40.4,40.47,25400.0,27.6752,27.73,27.6752,27.7231,25400.0
2013-04-04 11:10:00,40.47,40.6,40.47,40.55,74600.0,27.7231,27.8122,27.7231,27.7779,74600.0
2013-04-04 11:20:00,40.56,40.59,40.52,40.58,51000.0,27.7848,27.8053,27.7574,27.7985,51000.0
2013-04-04 11:30:00,40.58,40.65,40.54,40.54,75600.0,27.7985,27.8464,27.7711,27.7711,75600.0
2013-04-04 11:40:00,40.51,40.59,40.51,40.59,10400.0,27.7505,27.8053,27.7505,27.8053,10400.0
2013-04-04 11:50:00,40.6,40.6,40.57,40.6,11200.0,27.8122,27.8122,27.7916,27.8122,11200.0
2013-04-04 12:00:00,40.58,40.58,40.49,40.51,22200.0,27.7985,27.7985,27.7368,27.7505,22200.0
2013-04-04 12:10:00,40.52,40.56,40.49,40.52,17800.0,27.7574,27.7848,27.7368,27.7574,17800.0
2013-04-04 12:20:00,40.51,40.51,40.45,40.51,20000.0,27.7505,27.7505,27.7094,27.7505,20000.0
2013-04-04 12:30:00,40.5,40.54,40.47,40.54,14400.0,27.7437,27.7711,27.7231,27.7711,14400.0
2013-04-04 12:40:00,40.53,40.57,40.51,40.56,26600.0,27.7642,27.7916,27.7505,27.7848,26600.0
2013-04-04 12:50:00,40.57,40.59,40.54,40.57,34800.0,27.7916,27.8053,27.7711,27.7916,34800.0
2013-04-04 13:00:00,40.58,40.58,40.54,40.54,24200.0,27.7985,27.7985,27.7711,27.7711,24200.0
2013-04-04 13:10:00,40.54,40.55,40.51,40.52,34000.0,27.7711,27.7779,27.7505,27.7574,34000.0
2013-04-04 13:20:00,40.52,40.52,40.48,40.48,9200.0,27.7574,27.7574,27.73,27.73,9200.0
2013-04-04 13:30:00,40.48,40.48,40.43,40.47,13600.0,27.73,27.73,27.6957,27.7231,13600.0
2013-04-04 13:40:00,40.46,40.52,40.46,40.48,17200.0,27.7163,27.7574,27.7163,27.73,17200.0
2013-04-04 13:50:00,40.48,40.49,40.46,40.49,9200.0,27.73,27.7368,27.7163,27.7368,9200.0
2013-04-04 14:00:00,40.49,40.49,40.46,40.46,16400.0,27.7368,27.7368,27.7163,27.7163,16400.0
2013-04-04 14:10:00,40.46,40.51,40.46,40.51,9800.0,27.7163,27.7505,27.7163,27.7505,9800.0
2013-04-04 14:20:00,40.5,40.55,40.49,40.55,35200.0,27.7437,27.7779,27.7368,27.7779,35200.0
2013-04-04 14:30:00,40.55,40.55,40.52,40.54,35800.0,27.7779,27.7779,27.7574,27.7711,35800.0
2013-04-04 14:40:00,40.54,40.55,40.52,40.54,24000.0,27.7711,27.7779,27.7574,27.7711,24000.0
2013-04-04 14:50:00,40.54,40.54,40.52,40.52,26600.0,27.7711,27.7711,27.7574,27.7574,26600.0
2013-04-04 15:00:00,40.52,40.55,40.49,40.5,26800.0,27.7574,27.7779,27.7368,27.7437,26800.0
2013-04-04 15:10:00,40.5,40.55,40.47,40.48,32200.0,27.7437,27.7779,27.7231,27.73,32200.0
2013-04-04 15:20:00,40.48,40.51,40.47,40.47,14000.0,27.73,27.7505,27.7231,27.7231,14000.0
2013-04-04 15:30:00,40.47,40.49,40.46,40.47,40200.0,27.7231,27.7368,27.7163,27.7231,40200.0
2013-04-04 15:40:00,40.46,40.51,40.45,40.48,40400.0,27.7163,27.7505,27.7094,27.73,40400.0
2013-04-04 15:50:00,40.49,40.6,40.49,40.58,134800.0,27.7368,27.8122,27.7368,27.7985,134800.0
2013-04-05 09:30:00,40.32,40.56,40.23,40.56,38400.0,27.6204,27.7848,27.5587,27.7848,38400.0
2013-04-05 09:40:00,40.54,40.57,40.43,40.43,15800.0,27.7711,27.7916,27.6957,27.6957,15800.0
2013-04-05 09:50:00,40.43,40.46,40.38,40.42,16800.0,27.6957,27.7163,27.6615,27.6889,16800.0
2013-04-05 10:00:00,40.39,40.44,40.38,40.4,15800.0,27.6683,27.7026,27.6615,27.6752,15800.0
2013-04-05 10:10:00,40.42,40.43,40.38,40.4,34800.0,27.6889,27.6957,27.6615,27.6752,34800.0
2013-04-05 10:20:00,40.41,40.47,40.4,40.43,20400.0,27.682,27.7231,27.6752,27.6957,20400.0
2013-04-05 10:30:00,40.43,40.44,40.4,40.43,20800.0,27.6957,27.7026,27.6752,27.6957,20800.0
2013-04-05 10:40:00,40.43,40.45,40.4,40.42,12200.0,27.6957,27.7094,27.6752,27.6889,12200.0
2013-04-05 10:50:00,40.42,40.46,40.41,40.42,20400.0,27.6889,27.7163,27.682,27.6889,20400.0
2013-04-05 11:00:00,40.42,40.52,40.42,40.49,20000.0,27.6889,27.7574,27.6889,27.7368,20000.0
2013-04-05 11:10:00,40.49,40.52,40.49,40.5,219400.0,27.7368,27.7574,27.7368,27.7437,219400.0
2013-04-05 11:20:00,40.5,40.55,40.48,40.54,25400.0,27.7437,27.7779,27.73,27.7711,25400.0
2013-04-05 11:30:00,40.52,40.57,40.51,40.57,20000.0,27.7574,27.7916,27.7505,27.7916,20000.0
2013-04-05 11:40:00,40.56,40.6,40.56,40.59,22000.0,27.7848,27.8122,27.7848,27.8053,22000.0
2013-04-05 11:50:00,40.59,40.6,40.56,40.59,34000.0,27.8053,27.8122,27.7848,27.8053,34000.0
2013-04-05 12:00:00,40.59,40.62,40.57,40.61,22000.0,27.8053,27.8259,27.7916,27.819,22000.0
2013-04-05 12:10:00,40.62,40.62,40.56,40.58,16000.0,27.8259,27.8259,27.7848,27.7985,16000.0
2013-04-05 12:20:00,40.57,40.6,40.52,40.55,15000.0,27.7916,27.8122,27.7574,27.7779,15000.0
2013-04-05 12:30:00,40.55,40.56,40.54,40.56,12000.0,27.7779,27.7848,27.7711,27.7848,12000.0
2013-04-05 12:40:00,40.56,40.6,40.56,40.59,12400.0,27.7848,27.8122,27.7848,27.8053,12400.0
2013-04-05 12:50:00,40.59,40.59,40.56,40.56,15200.0,27.8053,27.8053,27.7848,27.7848,15200.0
2013-04-05 13:00:00,40.56,40.6,40.55,40.59,12400.0,27.7848,27.8122,27.7779,27.8053,12400.0
2013-04-05 13:10:00,40.59,40.61,40.58,40.59,15800.0,27.8053,27.819,27.7985,27.8053,15800.0
2013-04-05 13:20:00,40.6,40.61,40.59,40.6,13000.0,27.8122,27.819,27.8053,27.8122,13000.0
2013-04-05 13:30:00,40.6,40.62,40.55,40.56,26600.0,27.8122,27.8259,27.7779,27.7848,26600.0
2013-04-05 13:40:00,40.56,40.59,40.55,40.58,18800.0,27.7848,27.8053,27.7779,27.7985,18800.0
2013-04-05 13:50:00,40.57,40.63,40.57,40.6,44400.0,27.7916,27.8327,27.7916,27.8122,44400.0
2013-04-05 14:00:00,40.62,40.65,40.6,40.63,26600.0,27.8259,27.8464,27.8122,27.8327,26600.0
2013-04-05 14:10:00,40.64,40.64,40.6,40.63,21200.0,27.8396,27.8396,27.8122,27.8327,21200.0
2013-04-05 14:20:00,40.63,40.64,40.6,40.63,18400.0,27.8327,27.8396,27.8122,27.8327,18400.0
2013-04-05 14:30:00,40.63,40.68,40.63,40.68,20600.0,27.8327,27.867,27.8327,27.867,20600.0
2013-04-05 14:40:00,40.67,40.69,40.66,40.68,22000.0,27.8601,27.8738,27.8533,27.867,22000.0
2013-04-05 14:50:00,40.68,40.68,40.66,40.67,13600.0,27.867,27.867,27.8533,27.8601,13600.0
2013-04-05 15:00:00,40.66,40.66,40.58,40.58,26600.0,27.8533,27.8533,27.7985,27.7985,26600.0
2013-04-05 15:10:00,40.59,40.62,40.58,40.6,75200.0,27.8053,27.8259,27.7985,27.8122,75200.0
2013-04-05 15:20:00,40.59,40.65,40.58,40.63,35800.0,27.8053,27.8464,27.7985,27.8327,35800.0
2013-04-05 15:30:00,40.63,40.69,40.61,40.68,36000.0,27.8327,27.8738,27.819,27.867,36000.0
2013-04-05 15:40:00,40.68,40.76,40.65,40.75,67600.0,27.867,27.9218,27.8464,27.9149,67600.0
2013-04-05 15:50:00,40.74,40.78,40.73,40.77,234800.0,27.9081,27.9355,27.9012,27.9286,234800.0
2013-04-08 09:30:00,40.72,40.78,40.65,40.67,67400.0,27.8944,27.9355,27.8464,27.8601,67400.0
2013-04-08 09:40:00,40.65,40.65,40.56,40.64,61400.0,27.8464,27.8464,27.7848,27.8396,61400.0
2013-04-08 09:50:00,40.63,40.67,40.59,40.65,64400.0,27.8327,27.8601,27.8053,27.8464,64400.0
2013-04-08 10:00:00,40.65,40.74,40.6,40.73,30600.0,27.8464,27.9081,27.8122,27.9012,30600.0
2013-04-08 10:10:00,40.72,40.75,40.63,40.63,33800.0,27.8944,27.9149,27.8327,27.8327,33800.0
2013-04-08 10:20:00,40.64,40.66,40.55,40.63,30000.0,27.8396,27.8533,27.7779,27.8327,30000.0
2013-04-08 10:30:00,40.63,40.67,40.59,40.65,16800.0,27.8327,27.8601,27.8053,27.8464,16800.0
2013-04-08 10:40:00,40.65,40.77,40.63,40.77,20800.0,27.8464,27.9286,27.8327,27.9286,20800.0
2013-04-08 10:50:00,40.76,40.8,40.71,40.74,51800.0,27.9218,27.9492,27.8875,27.9081,51800.0
2013-04-08 11:00:00,40.74,40.74,40.64,40.72,32200.0,27.9081,27.9081,27.8396,27.8944,32200.0
2013-04-08 11:10:00,40.71,40.73,40.66,40.67,15600.0,27.8875,27.9012,27.8533,27.8601,15600.0
2013-04-08 11:20:00,40.68,40.71,40.67,40.68,15200.0,27.867,27.8875,27.8601,27.867,15200.0
2013-04-08 11:30:00,40.68,40.72,40.67,40.69,14200.0,27.867,27.8944,27.8601,27.8738,14200.0
2013-04-08 11:40:00,40.69,40.7,40.65,40.66,15200.0,27.8738,27.8807,27.8464,27.8533,15200.0
2013-04-08 11:50:00,40.66,40.71,40.65,40.69,13000.0,27.8533,27.8875,27.8464,27.8738,13000.0
2013-04-08 12:00:00,40.69,40.74,40.69,40.7,15600.0,27.8738,27.9081,27.8738,27.8807,15600.0
2013-04-08 12:10:00,40.7,40.74,40.67,40.72,48000.0,27.8807,27.9081,27.8601,27.8944,48000.0
2013-04-08 12:20:00,40.71,40.76,40.69,40.76,24800.0,27.8875,27.9218,27.8738,27.9218,24800.0
2013-04-08 12:30:00,40.76,40.79,40.74,40.74,25200.0,27.9218,27.9423,27.9081,27.9081,25200.0
2013-04-08 12:40:00,40.74,40.81,40.73,40.8,18400.0,27.9081,27.956,27.9012,27.9492,18400.0
2013-04-08 12:50:00,40.79,40.79,40.76,40.76,10800.0,27.9423,27.9423,27.9218,27.9218,10800.0
2013-04-08 13:00:00,40.76,40.8,40.74,40.77,19600.0,27.9218,27.9492,27.9081,27.9286,19600.0
2013-04-08 13:10:00,40.77,40.82,40.76,40.8,180600.0,27.9286,27.9629,27.9218,27.9492,180600.0
2013-04-08 13:20:00,40.8,40.85,40.79,40.85,94200.0,27.9492,27.9834,27.9423,27.9834,94200.0
2013-04-08 13:30:00,40.85,40.88,40.81,40.81,56400.0,27.9834,28.004,27.956,27.956,56400.0
2013-04-08 13:40:00,40.81,40.83,40.8,40.8,149800.0,27.956,27.9697,27.9492,27.9492,149800.0
2013-04-08 13:50:00,40.8,40.91,40.8,40.9,52200.0,27.9492,28.0245,27.9492,28.0177,52200.0
2013-04-08 14:00:00,40.9,40.96,40.89,40.96,60400.0,28.0177,28.0588,28.0108,28.0588,60400.0
2013-04-08 14:10:00,40.96,41.03,40.96,41.01,72800.0,28.0588,28.1067,28.0588,28.093,72800.0
2013-04-08 14:20:00,41.01,41.02,40.92,40.95,52000.0,28.093,28.0999,28.0314,28.0519,52000.0
2013-04-08 14:30:00,40.95,41.03,40.95,41.02,41400.0,28.0519,28.1067,28.0519,28.0999,41400.0
2013-04-08 14:40:00,41.02,41.05,41.01,41.04,53600.0,28.0999,28.1204,28.093,28.1136,53600.0
2013-04-08 14:50:00,41.04,41.08,41.02,41.07,74400.0,28.1136,28.141,28.0999,28.1341,74400.0
2013-04-08 15:00:00,41.07,41.08,40.98,40.98,63600.0,28.1341,28.141,28.0725,28.0725,63600.0
2013-04-08 15:10:00,40.98,41.04,40.98,41.02,53800.0,28.0725,28.1136,28.0725,28.0999,53800.0
2013-04-08 15:20:00,41.02,41.06,41.01,41.05,57800.0,28.0999,28.1273,28.093,28.1204,57800.0
2013-04-08 15:30:00,41.05,41.18,41.02,41.17,106600.0,28.1204,28.2095,28.0999,28.2026,106600.0
2013-04-08 15:40:00,41.17,41.22,41.15,41.19,125600.0,28.2026,28.2369,28.1889,28.2163,125600.0
2013-04-08 15:50:00,41.2,41.27,41.19,41.27,272600.0,28.2232,28.2711,28.2163,28.2711,272600.0
2013-04-09 09:30:00,41.4,41.44,41.27,41.33,87800.0,28.3602,28.3876,28.2711,28.3122,87800.0
2013-04-09 09:40:00,41.28,41.35,41.24,41.33,38200.0,28.278,28.3259,28.2506,28.3122,38200.0
2013-04-09 09:50:00,41.32,41.32,41.13,41.14,33000.0,28.3054,28.3054,28.1752,28.1821,33000.0
2013-04-09 10:00:00,41.13,41.23,41.13,41.18,20600.0,28.1752,28.2437,28.1752,28.2095,20600.0
2013-04-09 10:10:00,41.19,41.21,41.16,41.18,20600.0,28.2163,28.23,28.1958,28.2095,20600.0
2013-04-09 10:20:00,41.2,41.2,41.14,41.19,39200.0,28.2232,28.2232,28.1821,28.2163,39200.0
2013-04-09 10:30:00,41.18,41.2,41.15,41.2,84800.0,28.2095,28.2232,28.1889,28.2232,84800.0
2013-04-09 10:40:00,41.2,41.22,41.16,41.2,149400.0,28.2232,28.2369,28.1958,28.2232,149400.0
2013-04-09 10:50:00,41.19,41.2,41.13,41.2,37400.0,28.2163,28.2232,28.1752,28.2232,37400.0
2013-04-09 11:00:00,41.2,41.23,41.11,41.11,47800.0,28.2232,28.2437,28.1615,28.1615,47800.0
2013-04-09 11:10:00,41.11,41.13,40.97,40.97,31600.0,28.1615,28.1752,28.0656,28.0656,31600.0
2013-04-09 11:20:00,40.97,41.06,40.92,41.05,26800.0,28.0656,28.1273,28.0314,28.1204,26800.0
2013-04-09 11:30:00,41.05,41.07,40.99,40.99,23600.0,28.1204,28.1341,28.0793,28.0793,23600.0
2013-04-09 11:40:00,40.99,41.03,40.98,40.98,33000.0,28.0793,28.1067,28.0725,28.0725,33000.0
2013-04-09 11:50:00,40.98,40.98,40.95,40.96,11600.0,28.0725,28.0725,28.0519,28.0588,11600.0
2013-04-09 12:00:00,40.97,40.97,40.92,40.93,21600.0,28.0656,28.0656,28.0314,28.0382,21600.0
2013-04-09 12:10:00,40.93,40.97,40.92,40.95,14000.0,28.0382,28.0656,28.0314,28.0519,14000.0
2013-04-09 12:20:00,40.94,40.95,40.92,40.93,28000.0,28.0451,28.0519,28.0314,28.0382,28000.0
2013-04-09 12:30:00,40.93,40.99,40.93,40.96,25200.0,28.0382,28.0793,28.0382,28.0588,25200.0
2013-04-09 12:40:00,40.96,40.96,40.93,40.93,13200.0,28.0588,28.0588,28.0382,28.0382,13200.0
2013-04-09 12:50:00,40.93,40.97,40.92,40.92,19800.0,28.0382,28.0656,28.0314,28.0314,19800.0
2013-04-09 13:00:00,40.93,40.95,40.92,40.93,20800.0,28.0382,28.0519,28.0314,28.0382,20800.0
2013-04-09 13:10:00,40.93,40.95,40.91,40.93,35400.0,28.0382,28.0519,28.0245,28.0382,35400.0
2013-04-09 13:20:00,40.93,40.99,40.91,40.97,21800.0,28.0382,28.0793,28.0245,28.0656,21800.0
2013-04-09 13:30:00,40.98,41.02,40.96,40.96,14600.0,28.0725,28.0999,28.0588,28.0588,14600.0
2013-04-09 13:40:00,40.96,41.04,40.96,41.04,14400.0,28.0588,28.1136,28.0588,28.1136,14400.0
2013-04-09 13:50:00,41.05,41.07,41.02,41.02,16400.0,28.1204,28.1341,28.0999,28.0999,16400.0
2013-04-09 14:00:00,41.01,41.03,41.0,41.03,17600.0,28.093,28.1067,28.0862,28.1067,17600.0
2013-04-09 14:10:00,41.02,41.04,40.99,40.99,14000.0,28.0999,28.1136,28.0793,28.0793,14000.0
2013-04-09 14:20:00,40.99,41.08,40.99,41.06,25400.0,28.0793,28.141,28.0793,28.1273,25400.0
2013-04-09 14:30:00,41.06,41.09,41.03,41.03,14000.0,28.1273,28.1478,28.1067,28.1067,14000.0
2013-04-09 14:40:00,41.05,41.08,41.03,41.05,23200.0,28.1204,28.141,28.1067,28.1204,23200.0
2013-04-09 14:50:00,41.06,41.06,41.01,41.02,23800.0,28.1273,28.1273,28.093,28.0999,23800.0
2013-04-09 15:00:00,41.02,41.06,40.95,40.95,33800.0,28.0999,28.1273,28.0519,28.0519,33800.0
2013-04-09 15:10:00,40.95,40.96,40.93,40.95,38600.0,28.0519,28.0588,28.0382,28.0519,38600.0
2013-04-09 15:20:00,40.95,40.96,40.9,40.91,43600.0,28.0519,28.0588,28.0177,28.0245,43600.0
2013-04-09 15:30:00,40.9,40.92,40.84,40.84,63000.0,28.0177,28.0314,27.9766,27.9766,63000.0
2013-04-09 15:40:00,40.84,40.89,40.84,40.89,79800.0,27.9766,28.0108,27.9766,28.0108,79800.0
2013-04-09 15:50:00,40.89,40.96,40.86,40.9,175400.0,28.0108,28.0588,27.9903,28.0177,175400.0
2013-04-10 09:30:00,40.99,41.1,40.99,41.07,20400.0,28.0793,28.1547,28.0793,28.1341,20400.0
2013-04-10 09:40:00,41.07,41.13,40.99,41.08,28600.0,28.1341,28.1752,28.0793,28.141,28600.0
2013-04-10 09:50:00,41.1,41.1,40.95,41.01,25800.0,28.1547,28.1547,28.0519,28.093,25800.0
2013-04-10 10:00:00,40.99,41.04,40.96,40.98,39600.0,28.0793,28.1136,28.0588,28.0725,39600.0
2013-04-10 10:10:00,40.97,40.99,40.94,40.96,19400.0,28.0656,28.0793,28.0451,28.0588,19400.0
2013-04-10 10:20:00,40.96,41.01,40.94,41.0,25200.0,28.0588,28.093,28.0451,28.0862,25200.0
2013-04-10 10:30:00,40.99,40.99,40.9,40.9,26600.0,28.0793,28.0793,28.0177,28.0177,26600.0
2013-04-10 10:40:00,40.92,40.93,40.87,40.89,51000.0,28.0314,28.0382,27.9971,28.0108,51000.0
2013-04-10 10:50:00,40.9,40.98,40.89,40.98,38000.0,28.0177,28.0725,28.0108,28.0725,38000.0
2013-04-10 11:00:00,40.98,41.02,40.95,41.01,38000.0,28.0725,28.0999,28.0519,28.093,38000.0
2013-04-10 11:10:00,41.02,41.06,40.99,41.01,35000.0,28.0999,28.1273,28.0793,28.093,35000.0
2013-04-10 11:20:00,41.01,41.08,41.0,41.07,145000.0,28.093,28.141,28.0862,28.1341,145000.0
2013-04-10 11:30:00,41.07,41.07,41.02,41.02,18200.0,28.1341,28.1341,28.0999,28.0999,18200.0
2013-04-10 11:40:00,41.02,41.05,40.99,41.02,18800.0,28.0999,28.1204,28.0793,28.0999,18800.0
2013-04-10 11:50:00,41.01,41.04,40.96,40.96,159800.0,28.093,28.1136,28.0588,28.0588,159800.0
2013-04-10 12:00:00,40.96,40.99,40.96,40.99,14600.0,28.0588,28.0793,28.0588,28.0793,14600.0
2013-04-10 12:10:00,41.0,41.06,41.0,41.06,15200.0,28.0862,28.1273,28.0862,28.1273,15200.0
2013-04-10 12:20:00,41.06,41.07,41.04,41.04,10800.0,28.1273,28.1341,28.1136,28.1136,10800.0
2013-04-10 12:30:00,41.03,41.05,41.02,41.03,10600.0,28.1067,28.1204,28.0999,28.1067,10600.0
2013-04-10 12:40:00,41.03,41.06,41.01,41.04,26800.0,28.1067,28.1273,28.093,28.1136,26800.0
2013-04-10 12:50:00,41.04,41.07,41.03,41.06,32200.0,28.1136,28.1341,28.1067,28.1273,32200.0
2013-04-10 13:00:00,41.06,41.11,41.06,41.1,17800.0,28.1273,28.1615,28.1273,28.1547,17800.0
2013-04-10 13:10:00,41.1,41.1,41.07,41.08,22600.0,28.1547,28.1547,28.1341,28.141,22600.0
2013-04-10 13:20:00,41.07,41.1,41.06,41.1,26200.0,28.1341,28.1547,28.1273,28.1547,26200.0
2013-04-10 13:30:00,41.09,41.1,41.09,41.09,21800.0,28.1478,28.1547,28.1478,28.1478,21800.0
2013-04-10 13:40:00,41.1,41.1,41.08,41.09,31400.0,28.1547,28.1547,28.141,28.1478,31400.0
2013-04-10 13:50:00,41.08,41.08,41.04,41.07,15400.0,28.141,28.141,28.1136,28.1341,15400.0
2013-04-10 14:00:00,41.07,41.1,41.05,41.09,151000.0,28.1341,28.1547,28.1204,28.1478,151000.0
2013-04-10 14:10:00,41.09,41.09,41.02,41.07,25000.0,28.1478,28.1478,28.0999,28.1341,25000.0
2013-04-10 14:20:00,41.06,41.08,41.02,41.05,26800.0,28.1273,28.141,28.0999,28.1204,26800.0
2013-04-10 14:30:00,41.05,41.06,41.02,41.04,21000.0,28.1204,28.1273,28.0999,28.1136,21000.0
2013-04-10 14:40:00,41.03,41.04,40.99,41.01,22000.0,28.1067,28.1136,28.0793,28.093,22000.0
2013-04-10 14:50:00,41.01,41.01,40.98,40.99,29400.0,28.093,28.093,28.0725,28.0793,29400.0
2013-04-10 15:00:00,41.01,41.01,40.96,40.97,36600.0,28.093,28.093,28.0588,28.0656,36600.0
2013-04-10 15:10:00,40.97,40.99,40.96,40.98,50400.0,28.0656,28.0793,28.0588,28.0725,50400.0
2013-04-10 15:20:00,40.97,41.02,40.97,41.0,35800.0,28.0656,28.0999,28.0656,28.0862,35800.0
2013-04-10 15:30:00,40.99,41.02,40.96,40.99,51600.0,28.0793,28.0999,28.0588,28.0793,51600.0
2013-04-10 15:40:00,41.0,41.02,40.97,41.02,95800.0,28.0862,28.0999,28.0656,28.0999,95800.0
2013-04-10 15:50:00,41.02,41.06,41.02,41.04,223800.0,28.0999,28.1273,28.0999,28.1136,223800.0
2013-04-11 09:30:00,41.16,41.32,41.1,41.23,146400.0,28.1958,28.3054,28.1547,28.2437,146400.0
2013-04-11 09:40:00,41.24,41.26,41.2,41.25,69200.0,28.2506,28.2643,28.2232,28.2574,69200.0
2013-04-11 09:50:00,41.25,41.3,41.24,41.26,28600.0,28.2574,28.2917,28.2506,28.2643,28600.0
2013-04-11 10:00:00,41.26,41.31,41.22,41.22,38600.0,28.2643,28.2985,28.2369,28.2369,38600.0
2013-04-11 10:10:00,41.22,41.24,41.17,41.19,142800.0,28.2369,28.2506,28.2026,28.2163,142800.0
2013-04-11 10:20:00,41.2,41.21,41.17,41.18,44400.0,28.2232,28.23,28.2026,28.2095,44400.0
2013-04-11 10:30:00,41.18,41.25,41.18,41.21,35600.0,28.2095,28.2574,28.2095,28.23,35600.0
2013-04-11 10:40:00,41.22,41.24,41.18,41.18,44200.0,28.2369,28.2506,28.2095,28.2095,44200.0
2013-04-11 10:50:00,41.18,41.22,41.16,41.16,26800.0,28.2095,28.2369,28.1958,28.1958,26800.0
2013-04-11 11:00:00,41.16,41.23,41.16,41.21,20000.0,28.1958,28.2437,28.1958,28.23,20000.0
2013-04-11 11:10:00,41.21,41.26,41.2,41.23,31000.0,28.23,28.2643,28.2232,28.2437,31000.0
2013-04-11 11:20:00,41.24,41.26,41.23,41.24,28400.0,28.2506,28.2643,28.2437,28.2506,28400.0
2013-04-11 11:30:00,41.23,41.24,41.19,41.21,52000.0,28.2437,28.2506,28.2163,28.23,52000.0
2013-04-11 11:40:00,41.21,41.22,41.16,41.19,31600.0,28.23,28.2369,28.1958,28.2163,31600.0
2013-04-11 11:50:00,41.2,41.26,41.2,41.23,21200.0,28.2232,28.2643,28.2232,28.2437,21200.0
2013-04-11 12:00:00,41.24,41.25,41.21,41.24,25000.0,28.2506,28.2574,28.23,28.2506,25000.0
2013-04-11 12:10:00,41.24,41.26,41.23,41.23,16000.0,28.2506,28.2643,28.2437,28.2437,16000.0
2013-04-11 12:20:00,41.22,41.24,41.21,41.23,35200.0,28.2369,28.2506,28.23,28.2437,35200.0
2013-04-11 12:30:00,41.22,41.26,41.22,41.24,36800.0,28.2369,28.2643,28.2369,28.2506,36800.0
2013-04-11 12:40:00,41.25,41.25,41.21,41.21,20000.0,28.2574,28.2574,28.23,28.23,20000.0
2013-04-11 12:50:00,41.21,41.25,41.21,41.24,24400.0,28.23,28.2574,28.23,28.2506,24400.0
2013-04-11 13:00:00,41.24,41.27,41.21,41.22,31800.0,28.2506,28.2711,28.23,28.2369,31800.0
2013-04-11 13:10:00,41.22,41.23,41.21,41.22,22600.0,28.2369,28.2437,28.23,28.2369,22600.0
2013-04-11 13:20:00,41.22,41.24,41.22,41.22,17000.0,28.2369,28.2506,28.2369,28.2369,17000.0
2013-04-11 13:30:00,41.22,41.25,41.2,41.24,19400.0,28.2369,28.2574,28.2232,28.2506,19400.0
2013-04-11 13:40:00,41.24,41.25,41.2,41.24,13600.0,28.2506,28.2574,28.2232,28.2506,13600.0
2013-04-11 13:50:00,41.24,41.24,41.13,41.13,28400.0,28.2506,28.2506,28.1752,28.1752,28400.0
2013-04-11 14:00:00,41.13,41.18,41.12,41.17,27600.0,28.1752,28.2095,28.1684,28.2026,27600.0
2013-04-11 14:10:00,41.17,41.17,41.09,41.1,36800.0,28.2026,28.2026,28.1478,28.1547,36800.0
2013-04-11 14:20:00,41.1,41.17,41.09,41.17,51600.0,28.1547,28.2026,28.1478,28.2026,51600.0
2013-04-11 14:30:00,41.16,41.24,41.16,41.23,22600.0,28.1958,28.2506,28.1958,28.2437,22600.0
2013-04-11 14:40:00,41.22,41.22,41.17,41.18,31800.0,28.2369,28.2369,28.2026,28.2095,31800.0
2013-04-11 14:50:00,41.18,41.22,41.13,41.21,40000.0,28.2095,28.2369,28.1752,28.23,40000.0
2013-04-11 15:00:00,41.21,41.24,41.18,41.21,31000.0,28.23,28.2506,28.2095,28.23,31000.0
2013-04-11 15:10:00,41.19,41.23,41.18,41.19,37200.0,28.2163,28.2437,28.2095,28.2163,37200.0
2013-04-11 15:20:00,41.19,41.2,41.13,41.17,36800.0,28.2163,28.2232,28.1752,28.2026,36800.0
2013-04-11 15:30:00,41.18,41.22,41.13,41.13,67600.0,28.2095,28.2369,28.1752,28.1752,67600.0
2013-04-11 15:40:00,41.13,41.2,41.11,41.17,114600.0,28.1752,28.2232,28.1615,28.2026,114600.0
2013-04-11 15:50:00,41.17,41.23,41.16,41.21,207200.0,28.2026,28.2437,28.1958,28.23,207200.0
2013-04-12 09:30:00,40.95,41.18,40.95,41.12,212000.0,28.0519,28.2095,28.0519,28.1684,212000.0
2013-04-12 09:40:00,41.1,41.13,41.01,41.13,20000.0,28.1547,28.1752,28.093,28.1752,20000.0
2013-04-12 09:50:00,41.13,41.15,40.98,40.98,29000.0,28.1752,28.1889,28.0725,28.0725,29000.0
2013-04-12 10:00:00,41.01,41.08,40.98,41.08,32600.0,28.093,28.141,28.0725,28.141,32600.0
2013-04-12 10:10:00,41.08,41.17,41.08,41.14,25000.0,28.141,28.2026,28.141,28.1821,25000.0
2013-04-12 10:20:00,41.15,41.18,41.12,41.18,11600.0,28.1889,28.2095,28.1684,28.2095,11600.0
2013-04-12 10:30:00,41.16,41.18,41.14,41.18,17600.0,28.1958,28.2095,28.1821,28.2095,17600.0
2013-04-12 10:40:00,41.19,41.21,41.15,41.15,34600.0,28.2163,28.23,28.1889,28.1889,34600.0
2013-04-12 10:50:00,41.17,41.18,41.04,41.05,159000.0,28.2026,28.2095,28.1136,28.1204,159000.0
2013-04-12 11:00:00,41.05,41.13,41.03,41.12,22800.0,28.1204,28.1752,28.1067,28.1684,22800.0
2013-04-12 11:10:00,41.13,41.17,41.13,41.16,49600.0,28.1752,28.2026,28.1752,28.1958,49600.0
2013-04-12 11:20:00,41.16,41.17,41.13,41.15,24400.0,28.1958,28.2026,28.1752,28.1889,24400.0
2013-04-12 11:30:00,41.15,41.18,41.15,41.15,20400.0,28.1889,28.2095,28.1889,28.1889,20400.0
2013-04-12 11:40:00,41.13,41.18,41.13,41.18,13200.0,28.1752,28.2095,28.1752,28.2095,13200.0
2013-04-12 11:50:00,41.18,41.18,41.15,41.17,28000.0,28.2095,28.2095,28.1889,28.2026,28000.0
2013-04-12 12:00:00,41.17,41.17,41.12,41.12,43400.0,28.2026,28.2026,28.1684,28.1684,43400.0
2013-04-12 12:10:00,41.11,41.11,41.1,41.1,9800.0,28.1615,28.1615,28.1547,28.1547,9800.0
2013-04-12 12:20:00,41.09,41.12,41.09,41.09,16400.0,28.1478,28.1684,28.1478,28.1478,16400.0
2013-04-12 12:30:00,41.08,41.1,41.08,41.1,13400.0,28.141,28.1547,28.141,28.1547,13400.0
2013-04-12 12:40:00,41.1,41.16,41.1,41.16,22000.0,28.1547,28.1958,28.1547,28.1958,22000.0
2013-04-12 12:50:00,41.16,41.21,41.14,41.18,33400.0,28.1958,28.23,28.1821,28.2095,33400.0
2013-04-12 13:00:00,41.18,41.21,41.17,41.2,12800.0,28.2095,28.23,28.2026,28.2232,12800.0
2013-04-12 13:10:00,41.21,41.21,41.15,41.15,35600.0,28.23,28.23,28.1889,28.1889,35600.0
2013-04-12 13:20:00,41.15,41.15,41.13,41.13,5600.0,28.1889,28.1889,28.1752,28.1752,5600.0
2013-04-12 13:30:00,41.13,41.18,41.13,41.18,11000.0,28.1752,28.2095,28.1752,28.2095,11000.0
2013-04-12 13:40:00,41.18,41.21,41.17,41.2,12400.0,28.2095,28.23,28.2026,28.2232,12400.0
2013-04-12 13:50:00,41.2,41.2,41.17,41.2,14200.0,28.2232,28.2232,28.2026,28.2232,14200.0
2013-04-12 14:00:00,41.2,41.2,41.17,41.19,9400.0,28.2232,28.2232,28.2026,28.2163,9400.0
2013-04-12 14:10:00,41.2,41.2,41.18,41.2,13400.0,28.2232,28.2232,28.2095,28.2232,13400.0
2013-04-12 14:20:00,41.2,41.23,41.18,41.21,45400.0,28.2232,28.2437,28.2095,28.23,45400.0
2013-04-12 14:30:00,41.21,41.23,41.21,41.22,23200.0,28.23,28.2437,28.23,28.2369,23200.0
2013-04-12 14:40:00,41.23,41.23,41.21,41.21,17800.0,28.2437,28.2437,28.23,28.23,17800.0
2013-04-12 14:50:00,41.21,41.21,41.15,41.16,50400.0,28.23,28.23,28.1889,28.1958,50400.0
2013-04-12 15:00:00,41.16,41.18,41.14,41.15,31200.0,28.1958,28.2095,28.1821,28.1889,31200.0
2013-04-12 15:10:00,41.15,41.17,41.13,41.14,42800.0,28.1889,28.2026,28.1752,28.1821,42800.0
2013-04-12 15:20:00,41.14,41.18,41.13,41.17,33400.0,28.1821,28.2095,28.1752,28.2026,33400.0
2013-04-12 15:30:00,41.17,41.2,41.16,41.19,35200.0,28.2026,28.2232,28.1958,28.2163,35200.0
2013-04-12 15:40:00,41.2,41.24,41.2,41.21,76600.0,28.2232,28.2506,28.2232,28.23,76600.0
2013-04-12 15:50:00,41.22,41.22,41.18,41.22,147800.0,28.2369,28.2369,28.2095,28.2369,147800.0
2013-04-15 09:30:00,41.12,41.12,41.0,41.05,58200.0,28.1684,28.1684,28.0862,28.1204,58200.0
2013-04-15 09:40:00,41.02,41.02,40.83,41.0,39400.0,28.0999,28.0999,27.9697,28.0862,39400.0
2013-04-15 09:50:00,40.99,40.99,40.93,40.96,33400.0,28.0793,28.0793,28.0382,28.0588,33400.0
2013-04-15 10:00:00,40.95,40.96,40.88,40.95,43000.0,28.0519,28.0588,28.004,28.0519,43000.0
2013-04-15 10:10:00,40.95,41.0,40.93,40.97,37800.0,28.0519,28.0862,28.0382,28.0656,37800.0
2013-04-15 10:20:00,40.97,40.98,40.9,40.98,24800.0,28.0656,28.0725,28.0177,28.0725,24800.0
2013-04-15 10:30:00,40.99,41.01,40.96,40.97,27200.0,28.0793,28.093,28.0588,28.0656,27200.0
2013-04-15 10:40:00,40.97,41.0,40.93,40.99,30400.0,28.0656,28.0862,28.0382,28.0793,30400.0
2013-04-15 10:50:00,41.0,41.05,40.98,41.03,43400.0,28.0862,28.1204,28.0725,28.1067,43400.0
2013-04-15 11:00:00,41.02,41.07,41.0,41.07,21600.0,28.0999,28.1341,28.0862,28.1341,21600.0
2013-04-15 11:10:00,41.06,41.1,41.06,41.08,19000.0,28.1273,28.1547,28.1273,28.141,19000.0
2013-04-15 11:20:00,41.08,41.1,41.07,41.1,18800.0,28.141,28.1547,28.1341,28.1547,18800.0
2013-04-15 11:30:00,41.1,41.14,41.08,41.13,39600.0,28.1547,28.1821,28.141,28.1752,39600.0
2013-04-15 11:40:00,41.13,41.13,41.08,41.08,31600.0,28.1752,28.1752,28.141,28.141,31600.0
2013-04-15 11:50:00,41.08,41.08,40.99,40.99,31200.0,28.141,28.141,28.0793,28.0793,31200.0
2013-04-15 12:00:00,41.01,41.1,40.95,41.01,75600.0,28.093,28.1547,28.0519,28.093,75600.0
2013-04-15 12:10:00,41.0,41.01,40.95,40.95,20600.0,28.0862,28.093,28.0519,28.0519,20600.0
2013-04-15 12:20:00,40.95,40.96,40.9,40.9,24600.0,28.0519,28.0588,28.0177,28.0177,24600.0
2013-04-15 12:30:00,40.9,40.9,40.84,40.86,104200.0,28.0177,28.0177,27.9766,27.9903,104200.0
2013-04-15 12:40:00,40.87,40.94,40.87,40.91,24600.0,27.9971,28.0451,27.9971,28.0245,24600.0
2013-04-15 12:50:00,40.91,40.92,40.79,40.89,30800.0,28.0245,28.0314,27.9423,28.0108,30800.0
2013-04-15 13:00:00,40.88,40.93,40.85,40.91,73400.0,28.004,28.0382,27.9834,28.0245,73400.0
2013-04-15 13:10:00,40.91,40.97,40.91,40.96,43200.0,28.0245,28.0656,28.0245,28.0588,43200.0
2013-04-15 13:20:00,40.96,41.1,40.94,41.08,113000.0,28.0588,28.1547,28.0451,28.141,113000.0
2013-04-15 13:30:00,41.07,41.1,41.06,41.07,72000.0,28.1341,28.1547,28.1273,28.1341,72000.0
2013-04-15 13:40:00,41.07,41.07,40.97,41.02,61200.0,28.1341,28.1341,28.0656,28.0999,61200.0
2013-04-15 13:50:00,41.01,41.02,40.93,40.93,36800.0,28.093,28.0999,28.0382,28.0382,36800.0
2013-04-15 14:00:00,40.93,40.94,40.82,40.88,30000.0,28.0382,28.0451,27.9629,28.004,30000.0
2013-04-15 14:10:00,40.88,40.91,40.82,40.9,64800.0,28.004,28.0245,27.9629,28.0177,64800.0
2013-04-15 14:20:00,40.91,40.98,40.91,40.93,38600.0,28.0245,28.0725,28.0245,28.0382,38600.0
2013-04-15 14:30:00,40.94,40.96,40.88,40.9,34400.0,28.0451,28.0588,28.004,28.0177,34400.0
2013-04-15 14:40:00,40.9,41.0,40.9,40.97,30000.0,28.0177,28.0862,28.0177,28.0656,30000.0
2013-04-15 14:50:00,40.97,40.97,40.81,40.82,45800.0,28.0656,28.0656,27.956,27.9629,45800.0
2013-04-15 15:00:00,40.81,40.93,40.74,40.8,87000.0,27.956,28.0382,27.9081,27.9492,87000.0
2013-04-15 15:10:00,40.81,40.85,40.76,40.82,74200.0,27.956,27.9834,27.9218,27.9629,74200.0
2013-04-15 15:20:00,40.81,40.83,40.71,40.71,69200.0,27.956,27.9697,27.8875,27.8875,69200.0
2013-04-15 15:30:00,40.71,40.74,40.56,40.59,101000.0,27.8875,27.9081,27.7848,27.8053,101000.0
2013-04-15 15:40:00,40.6,40.72,40.6,40.63,103200.0,27.8122,27.8944,27.8122,27.8327,103200.0
2013-04-15 15:50:00,40.63,40.69,40.49,40.49,202400.0,27.8327,27.8738,27.7368,27.7368,202400.0
2013-04-16 09:30:00,40.62,40.66,40.31,40.5,58400.0,27.8259,27.8533,27.6135,27.7437,58400.0
2013-04-16 09:40:00,40.54,40.56,40.44,40.49,54400.0,27.7711,27.7848,27.7026,27.7368,54400.0
2013-04-16 09:50:00,40.51,40.51,40.42,40.46,53400.0,27.7505,27.7505,27.6889,27.7163,53400.0
2013-04-16 10:00:00,40.46,40.55,40.45,40.49,129400.0,27.7163,27.7779,27.7094,27.7368,129400.0
2013-04-16 10:10:00,40.49,40.51,40.43,40.44,46800.0,27.7368,27.7505,27.6957,27.7026,46800.0
2013-04-16 10:20:00,40.45,40.47,40.42,40.42,60000.0,27.7094,27.7231,27.6889,27.6889,60000.0
2013-04-16 10:30:00,40.43,40.51,40.41,40.5,42800.0,27.6957,27.7505,27.682,27.7437,42800.0
2013-04-16 10:40:00,40.5,40.56,40.48,40.55,43800.0,27.7437,27.7848,27.73,27.7779,43800.0
2013-04-16 10:50:00,40.55,40.58,40.54,40.56,31000.0,27.7779,27.7985,27.7711,27.7848,31000.0
2013-04-16 11:00:00,40.55,40.66,40.55,40.63,45200.0,27.7779,27.8533,27.7779,27.8327,45200.0
2013-04-16 11:10:00,40.63,40.66,40.63,40.63,32400.0,27.8327,27.8533,27.8327,27.8327,32400.0
2013-04-16 11:20:00,40.63,40.79,40.63,40.77,32400.0,27.8327,27.9423,27.8327,27.9286,32400.0
2013-04-16 11:30:00,40.8,40.83,40.7,40.7,24200.0,27.9492,27.9697,27.8807,27.8807,24200.0
2013-04-16 11:40:00,40.71,40.71,40.68,40.7,36000.0,27.8875,27.8875,27.867,27.8807,36000.0
2013-04-16 11:50:00,40.71,40.71,40.66,40.67,35800.0,27.8875,27.8875,27.8533,27.8601,35800.0
2013-04-16 12:00:00,40.68,40.76,40.67,40.76,30000.0,27.867,27.9218,27.8601,27.9218,30000.0
2013-04-16 12:10:00,40.76,40.82,40.74,40.82,38400.0,27.9218,27.9629,27.9081,27.9629,38400.0
2013-04-16 12:20:00,40.81,40.88,40.8,40.88,26600.0,27.956,28.004,27.9492,28.004,26600.0
2013-04-16 12:30:00,40.87,40.87,40.79,40.8,57400.0,27.9971,27.9971,27.9423,27.9492,57400.0
2013-04-16 12:40:00,40.8,40.83,40.77,40.8,134400.0,27.9492,27.9697,27.9286,27.9492,134400.0
2013-04-16 12:50:00,40.8,40.83,40.79,40.8,96000.0,27.9492,27.9697,27.9423,27.9492,96000.0
2013-04-16 13:00:00,40.8,40.81,40.77,40.8,37600.0,27.9492,27.956,27.9286,27.9492,37600.0
2013-04-16 13:10:00,40.8,40.8,40.78,40.79,25000.0,27.9492,27.9492,27.9355,27.9423,25000.0
2013-04-16 13:20:00,40.8,40.8,40.77,40.78,18200.0,27.9492,27.9492,27.9286,27.9355,18200.0
2013-04-16 13:30:00,40.78,40.81,40.77,40.77,34600.0,27.9355,27.956,27.9286,27.9286,34600.0
2013-04-16 13:40:00,40.77,40.78,40.75,40.77,17400.0,27.9286,27.9355,27.9149,27.9286,17400.0
2013-04-16 13:50:00,40.77,40.8,40.74,40.8,27800.0,27.9286,27.9492,27.9081,27.9492,27800.0
2013-04-16 14:00:00,40.79,40.82,40.77,40.78,30000.0,27.9423,27.9629,27.9286,27.9355,30000.0
2013-04-16 14:10:00,40.79,40.79,40.73,40.74,25000.0,27.9423,27.9423,27.9012,27.9081,25000.0
2013-04-16 14:20:00,40.74,40.76,40.69,40.73,43000.0,27.9081,27.9218,27.8738,27.9012,43000.0
2013-04-16 14:30:00,40.73,40.73,40.67,40.71,47400.0,27.9012,27.9012,27.8601,27.8875,47400.0
2013-04-16 14:40:00,40.71,40.73,40.67,40.72,42400.0,27.8875,27.9012,27.8601,27.8944,42400.0
2013-04-16 14:50:00,40.72,40.73,40.59,40.6,79800.0,27.8944,27.9012,27.8053,27.8122,79800.0
2013-04-16 15:00:00,40.6,40.67,40.59,40.67,50000.0,27.8122,27.8601,27.8053,27.8601,50000.0
2013-04-16 15:10:00,40.67,40.69,40.64,40.65,69600.0,27.8601,27.8738,27.8396,27.8464,69600.0
2013-04-16 15:20:00,40.65,40.67,40.63,40.65,70200.0,27.8464,27.8601,27.8327,27.8464,70200.0
2013-04-16 15:30:00,40.64,40.66,40.6,40.63,115400.0,27.8396,27.8533,27.8122,27.8327,115400.0
2013-04-16 15:40:00,40.63,40.7,40.62,40.68,146800.0,27.8327,27.8807,27.8259,27.867,146800.0
2013-04-16 15:50:00,40.68,40.68,40.63,40.65,321800.0,27.867,27.867,27.8327,27.8464,321800.0
2013-04-17 09:30:00,40.52,40.63,40.34,40.55,47000.0,27.7574,27.8327,27.6341,27.7779,47000.0
2013-04-17 09:40:00,40.56,40.63,40.45,40.59,48200.0,27.7848,27.8327,27.7094,27.8053,48200.0
2013-04-17 09:50:00,40.59,40.6,40.55,40.55,26400.0,27.8053,27.8122,27.7779,27.7779,26400.0
2013-04-17 10:00:00,40.54,40.59,40.48,40.52,53200.0,27.7711,27.8053,27.73,27.7574,53200.0
2013-04-17 10:10:00,40.55,40.63,40.54,40.61,32400.0,27.7779,27.8327,27.7711,27.819,32400.0
2013-04-17 10:20:00,40.6,40.64,40.58,40.6,46400.0,27.8122,27.8396,27.7985,27.8122,46400.0
2013-04-17 10:30:00,40.61,40.63,40.6,40.6,25200.0,27.819,27.8327,27.8122,27.8122,25200.0
2013-04-17 10:40:00,40.6,40.62,40.5,40.54,54200.0,27.8122,27.8259,27.7437,27.7711,54200.0
2013-04-17 10:50:00,40.52,40.58,40.4,40.4,51600.0,27.7574,27.7985,27.6752,27.6752,51600.0
2013-04-17 11:00:00,40.41,40.55,40.4,40.46,75600.0,27.682,27.7779,27.6752,27.7163,75600.0
2013-04-17 11:10:00,40.46,40.53,40.43,40.52,44000.0,27.7163,27.7642,27.6957,27.7574,44000.0
2013-04-17 11:20:00,40.52,40.54,40.42,40.45,51200.0,27.7574,27.7711,27.6889,27.7094,51200.0
2013-04-17 11:30:00,40.45,40.48,40.34,40.48,23600.0,27.7094,27.73,27.6341,27.73,23600.0
2013-04-17 11:40:00,40.49,40.49,40.46,40.47,22200.0,27.7368,27.7368,27.7163,27.7231,22200.0
2013-04-17 11:50:00,40.48,40.55,40.48,40.48,23800.0,27.73,27.7779,27.73,27.73,23800.0
2013-04-17 12:00:00,40.46,40.5,40.46,40.49,20600.0,27.7163,27.7437,27.7163,27.7368,20600.0
2013-04-17 12:10:00,40.48,40.49,40.43,40.44,21400.0,27.73,27.7368,27.6957,27.7026,21400.0
2013-04-17 12:20:00,40.44,40.44,40.29,40.31,27800.0,27.7026,27.7026,27.5998,27.6135,27800.0
2013-04-17 12:30:00,40.31,40.42,40.31,40.4,23400.0,27.6135,27.6889,27.6135,27.6752,23400.0
2013-04-17 12:40:00,40.4,40.43,40.37,40.4,24600.0,27.6752,27.6957,27.6546,27.6752,24600.0
2013-04-17 12:50:00,40.4,40.49,40.37,40.48,28200.0,27.6752,27.7368,27.6546,27.73,28200.0
2013-04-17 13:00:00,40.48,40.53,40.46,40.46,24800.0,27.73,27.7642,27.7163,27.7163,24800.0
2013-04-17 13:10:00,40.47,40.48,40.39,40.46,18200.0,27.7231,27.73,27.6683,27.7163,18200.0
2013-04-17 13:20:00,40.46,40.5,40.43,40.49,17200.0,27.7163,27.7437,27.6957,27.7368,17200.0
2013-04-17 13:30:00,40.49,40.51,40.44,40.48,32000.0,27.7368,27.7505,27.7026,27.73,32000.0
2013-04-17 13:40:00,40.49,40.51,40.46,40.48,108800.0,27.7368,27.7505,27.7163,27.73,108800.0
2013-04-17 13:50:00,40.49,40.52,40.47,40.47,24200.0,27.7368,27.7574,27.7231,27.7231,24200.0
2013-04-17 14:00:00,40.48,40.52,40.46,40.46,38800.0,27.73,27.7574,27.7163,27.7163,38800.0
2013-04-17 14:10:00,40.46,40.51,40.46,40.49,35800.0,27.7163,27.7505,27.7163,27.7368,35800.0
2013-04-17 14:20:00,40.49,40.57,40.47,40.56,60800.0,27.7368,27.7916,27.7231,27.7848,60800.0
2013-04-17 14:30:00,40.57,40.6,40.52,40.54,135400.0,27.7916,27.8122,27.7574,27.7711,135400.0
2013-04-17 14:40:00,40.54,40.55,40.47,40.51,59600.0,27.7711,27.7779,27.7231,27.7505,59600.0
2013-04-17 14:50:00,40.5,40.58,40.49,40.57,62200.0,27.7437,27.7985,27.7368,27.7916,62200.0
2013-04-17 15:00:00,40.56,40.65,40.55,40.63,47000.0,27.7848,27.8464,27.7779,27.8327,47000.0
2013-04-17 15:10:00,40.63,40.76,40.6,40.7,57400.0,27.8327,27.9218,27.8122,27.8807,57400.0
2013-04-17 15:20:00,40.69,40.71,40.65,40.69,49400.0,27.8738,27.8875,27.8464,27.8738,49400.0
2013-04-17 15:30:00,40.69,40.7,40.59,40.62,90000.0,27.8738,27.8807,27.8053,27.8259,90000.0
2013-04-17 15:40:00,40.62,40.68,40.6,40.68,115600.0,27.8259,27.867,27.8122,27.867,115600.0
2013-04-17 15:50:00,40.67,40.69,40.61,40.61,177200.0,27.8601,27.8738,27.819,27.819,177200.0
2013-04-18 09:30:00,40.71,40.8,40.59,40.77,103800.0,27.8875,27.9492,27.8053,27.9286,103800.0
2013-04-18 09:40:00,40.77,40.8,40.6,40.61,26400.0,27.9286,27.9492,27.8122,27.819,26400.0
2013-04-18 09:50:00,40.62,40.65,40.49,40.52,15000.0,27.8259,27.8464,27.7368,27.7574,15000.0
2013-04-18 10:00:00,40.5,40.6,40.44,40.59,30000.0,27.7437,27.8122,27.7026,27.8053,30000.0
2013-04-18 10:10:00,40.57,40.6,40.49,40.5,23400.0,27.7916,27.8122,27.7368,27.7437,23400.0
2013-04-18 10:20:00,40.48,40.54,40.45,40.52,37400.0,27.73,27.7711,27.7094,27.7574,37400.0
2013-04-18 10:30:00,40.54,40.61,40.49,40.5,71200.0,27.7711,27.819,27.7368,27.7437,71200.0
2013-04-18 10:40:00,40.49,40.52,40.42,40.46,45000.0,27.7368,27.7574,27.6889,27.7163,45000.0
2013-04-18 10:50:00,40.46,40.54,40.46,40.5,21600.0,27.7163,27.7711,27.7163,27.7437,21600.0
2013-04-18 11:00:00,40.5,40.56,40.47,40.52,27800.0,27.7437,27.7848,27.7231,27.7574,27800.0
2013-04-18 11:10:00,40.53,40.59,40.52,40.55,17800.0,27.7642,27.8053,27.7574,27.7779,17800.0
2013-04-18 11:20:00,40.55,40.56,40.49,40.52,18200.0,27.7779,27.7848,27.7368,27.7574,18200.0
2013-04-18 11:30:00,40.51,40.58,40.51,40.58,29000.0,27.7505,27.7985,27.7505,27.7985,29000.0
2013-04-18 11:40:00,40.58,40.62,40.52,40.53,32600.0,27.7985,27.8259,27.7574,27.7642,32600.0
2013-04-18 11:50:00,40.54,40.57,40.49,40.49,19800.0,27.7711,27.7916,27.7368,27.7368,19800.0
2013-04-18 12:00:00,40.49,40.52,40.44,40.44,24200.0,27.7368,27.7574,27.7026,27.7026,24200.0
2013-04-18 12:10:00,40.44,40.46,40.41,40.41,27800.0,27.7026,27.7163,27.682,27.682,27800.0
2013-04-18 12:20:00,40.41,40.46,40.4,40.44,46200.0,27.682,27.7163,27.6752,27.7026,46200.0
2013-04-18 12:30:00,40.44,40.46,40.39,40.4,46600.0,27.7026,27.7163,27.6683,27.6752,46600.0
2013-04-18 12:40:00,40.41,40.45,40.4,40.43,28200.0,27.682,27.7094,27.6752,27.6957,28200.0
2013-04-18 12:50:00,40.43,40.47,40.4,40.42,26800.0,27.6957,27.7231,27.6752,27.6889,26800.0
2013-04-18 13:00:00,40.43,40.47,40.42,40.44,34200.0,27.6957,27.7231,27.6889,27.7026,34200.0
2013-04-18 13:10:00,40.44,40.47,40.44,40.45,27000.0,27.7026,27.7231,27.7026,27.7094,27000.0
2013-04-18 13:20:00,40.44,40.46,40.42,40.45,22400.0,27.7026,27.7163,27.6889,27.7094,22400.0
2013-04-18 13:30:00,40.45,40.46,40.39,40.42,65200.0,27.7094,27.7163,27.6683,27.6889,65200.0
2013-04-18 13:40:00,40.43,40.44,40.37,40.37,74200.0,27.6957,27.7026,27.6546,27.6546,74200.0
2013-04-18 13:50:00,40.38,40.42,40.37,40.42,79600.0,27.6615,27.6889,27.6546,27.6889,79600.0
2013-04-18 14:00:00,40.42,40.43,40.4,40.4,48400.0,27.6889,27.6957,27.6752,27.6752,48400.0
2013-04-18 14:10:00,40.39,40.42,40.38,40.41,33200.0,27.6683,27.6889,27.6615,27.682,33200.0
2013-04-18 14:20:00,40.4,40.47,40.38,40.44,96600.0,27.6752,27.7231,27.6615,27.7026,96600.0
2013-04-18 14:30:00,40.44,40.5,40.44,40.49,204000.0,27.7026,27.7437,27.7026,27.7368,204000.0
2013-04-18 14:40:00,40.49,40.53,40.46,40.51,141800.0,27.7368,27.7642,27.7163,27.7505,141800.0
2013-04-18 14:50:00,40.51,40.54,40.47,40.54,98800.0,27.7505,27.7711,27.7231,27.7711,98800.0
2013-04-18 15:00:00,40.54,40.6,40.52,40.54,103800.0,27.7711,27.8122,27.7574,27.7711,103800.0
2013-04-18 15:10:00,40.54,40.65,40.54,40.61,87000.0,27.7711,27.8464,27.7711,27.819,87000.0
2013-04-18 15:20:00,40.63,40.63,40.58,40.63,108000.0,27.8327,27.8327,27.7985,27.8327,108000.0
2013-04-18 15:30:00,40.63,40.63,40.57,40.58,119200.0,27.8327,27.8327,27.7916,27.7985,119200.0
2013-04-18 15:40:00,40.59,40.66,40.58,40.65,124400.0,27.8053,27.8533,27.7985,27.8464,124400.0
2013-04-18 15:50:00,40.63,40.65,40.6,40.62,154800.0,27.8327,27.8464,27.8122,27.8259,154800.0
2013-04-19 09:30:00,40.66,41.05,40.62,41.05,287800.0,27.8533,28.1204,27.8259,28.1204,287800.0
2013-04-19 09:40:00,41.05,41.19,40.99,41.1,45800.0,28.1204,28.2163,28.0793,28.1547,45800.0
2013-04-19 09:50:00,41.12,41.12,40.95,41.0,57800.0,28.1684,28.1684,28.0519,28.0862,57800.0
2013-04-19 10:00:00,41.0,41.03,40.94,41.0,49200.0,28.0862,28.1067,28.0451,28.0862,49200.0
2013-04-19 10:10:00,41.0,41.13,40.96,41.1,136600.0,28.0862,28.1752,28.0588,28.1547,136600.0
2013-04-19 10:20:00,41.09,41.13,41.04,41.13,38400.0,28.1478,28.1752,28.1136,28.1752,38400.0
2013-04-19 10:30:00,41.14,41.17,41.08,41.08,124600.0,28.1821,28.2026,28.141,28.141,124600.0
2013-04-19 10:40:00,41.09,41.13,41.08,41.12,80200.0,28.1478,28.1752,28.141,28.1684,80200.0
2013-04-19 10:50:00,41.12,41.12,41.07,41.1,39000.0,28.1684,28.1684,28.1341,28.1547,39000.0
2013-04-19 11:00:00,41.1,41.18,41.09,41.17,27600.0,28.1547,28.2095,28.1478,28.2026,27600.0
2013-04-19 11:10:00,41.17,41.2,41.13,41.2,53000.0,28.2026,28.2232,28.1752,28.2232,53000.0
2013-04-19 11:20:00,41.2,41.24,41.19,41.21,38600.0,28.2232,28.2506,28.2163,28.23,38600.0
2013-04-19 11:30:00,41.23,41.36,41.22,41.32,41400.0,28.2437,28.3328,28.2369,28.3054,41400.0
2013-04-19 11:40:00,41.31,41.33,41.29,41.3,16800.0,28.2985,28.3122,28.2848,28.2917,16800.0
2013-04-19 11:50:00,41.3,41.35,41.3,41.34,21200.0,28.2917,28.3259,28.2917,28.3191,21200.0
2013-04-19 12:00:00,41.34,41.35,41.33,41.35,18600.0,28.3191,28.3259,28.3122,28.3259,18600.0
2013-04-19 12:10:00,41.35,41.4,41.35,41.39,18400.0,28.3259,28.3602,28.3259,28.3533,18400.0
2013-04-19 12:20:00,41.38,41.38,41.31,41.32,42000.0,28.3465,28.3465,28.2985,28.3054,42000.0
2013-04-19 12:30:00,41.32,41.33,41.27,41.3,15400.0,28.3054,28.3122,28.2711,28.2917,15400.0
2013-04-19 12:40:00,41.3,41.3,41.2,41.2,16200.0,28.2917,28.2917,28.2232,28.2232,16200.0
2013-04-19 12:50:00,41.21,41.24,41.2,41.24,20800.0,28.23,28.2506,28.2232,28.2506,20800.0
2013-04-19 13:00:00,41.24,41.32,41.24,41.25,56000.0,28.2506,28.3054,28.2506,28.2574,56000.0
2013-04-19 13:10:00,41.25,41.25,41.19,41.22,47400.0,28.2574,28.2574,28.2163,28.2369,47400.0
2013-04-19 13:20:00,41.22,41.26,41.2,41.24,47200.0,28.2369,28.2643,28.2232,28.2506,47200.0
2013-04-19 13:30:00,41.24,41.25,41.21,41.23,35600.0,28.2506,28.2574,28.23,28.2437,35600.0
2013-04-19 13:40:00,41.23,41.23,41.2,41.2,28600.0,28.2437,28.2437,28.2232,28.2232,28600.0
2013-04-19 13:50:00,41.21,41.22,41.18,41.19,23200.0,28.23,28.2369,28.2095,28.2163,23200.0
2013-04-19 14:00:00,41.19,41.2,41.13,41.16,43600.0,28.2163,28.2232,28.1752,28.1958,43600.0
2013-04-19 14:10:00,41.17,41.18,41.15,41.16,33800.0,28.2026,28.2095,28.1889,28.1958,33800.0
2013-04-19 14:20:00,41.18,41.23,41.18,41.21,37800.0,28.2095,28.2437,28.2095,28.23,37800.0
2013-04-19 14:30:00,41.21,41.24,41.21,41.22,35200.0,28.23,28.2506,28.23,28.2369,35200.0
2013-04-19 14:40:00,41.22,41.22,41.12,41.17,32600.0,28.2369,28.2369,28.1684,28.2026,32600.0
2013-04-19 14:50:00,41.18,41.23,41.18,41.2,19600.0,28.2095,28.2437,28.2095,28.2232,19600.0
2013-04-19 15:00:00,41.19,41.23,41.12,41.22,27400.0,28.2163,28.2437,28.1684,28.2369,27400.0
2013-04-19 15:10:00,41.22,41.27,41.21,41.21,46600.0,28.2369,28.2711,28.23,28.23,46600.0
2013-04-19 15:20:00,41.22,41.32,41.22,41.31,41400.0,28.2369,28.3054,28.2369,28.2985,41400.0
2013-04-19 15:30:00,41.32,41.34,41.29,41.31,56600.0,28.3054,28.3191,28.2848,28.2985,56600.0
2013-04-19 15:40:00,41.31,41.37,41.31,41.37,69800.0,28.2985,28.3396,28.2985,28.3396,69800.0
2013-04-19 15:50:00,41.37,41.38,41.27,41.27,512400.0,28.3396,28.3465,28.2711,28.2711,512400.0
2013-04-22 09:30:00,41.32,41.39,41.12,41.15,299400.0,28.3054,28.3533,28.1684,28.1889,299400.0
2013-04-22 09:40:00,41.15,41.21,41.1,41.17,61000.0,28.1889,28.23,28.1547,28.2026,61000.0
2013-04-22 09:50:00,41.19,41.27,41.17,41.24,106600.0,28.2163,28.2711,28.2026,28.2506,106600.0
2013-04-22 10:00:00,41.23,41.24,41.16,41.18,135800.0,28.2437,28.2506,28.1958,28.2095,135800.0
2013-04-22 10:10:00,41.17,41.17,41.09,41.16,218800.0,28.2026,28.2026,28.1478,28.1958,218800.0
2013-04-22 10:20:00,41.13,41.13,41.08,41.11,11800.0,28.1752,28.1752,28.141,28.1615,11800.0
2013-04-22 10:30:00,41.12,41.14,41.07,41.13,106200.0,28.1684,28.1821,28.1341,28.1752,106200.0
2013-04-22 10:40:00,41.1,41.19,41.09,41.18,28400.0,28.1547,28.2163,28.1478,28.2095,28400.0
2013-04-22 10:50:00,41.17,41.18,41.13,41.14,58200.0,28.2026,28.2095,28.1752,28.1821,58200.0
2013-04-22 11:00:00,41.15,41.16,41.1,41.1,300600.0,28.1889,28.1958,28.1547,28.1547,300600.0
2013-04-22 11:10:00,41.09,41.1,41.07,41.1,32400.0,28.1478,28.1547,28.1341,28.1547,32400.0
2013-04-22 11:20:00,41.1,41.1,41.02,41.07,27400.0,28.1547,28.1547,28.0999,28.1341,27400.0
2013-04-22 11:30:00,41.07,41.11,41.05,41.11,28800.0,28.1341,28.1615,28.1204,28.1615,28800.0
2013-04-22 11:40:00,41.12,41.13,41.07,41.12,21400.0,28.1684,28.1752,28.1341,28.1684,21400.0
2013-04-22 11:50:00,41.13,41.13,41.08,41.12,286000.0,28.1752,28.1752,28.141,28.1684,286000.0
2013-04-22 12:00:00,41.13,41.13,41.1,41.1,168200.0,28.1752,28.1752,28.1547,28.1547,168200.0
2013-04-22 12:10:00,41.1,41.15,41.1,41.15,24800.0,28.1547,28.1889,28.1547,28.1889,24800.0
2013-04-22 12:20:00,41.15,41.17,41.13,41.16,43600.0,28.1889,28.2026,28.1752,28.1958,43600.0
2013-04-22 12:30:00,41.16,41.18,41.14,41.18,45800.0,28.1958,28.2095,28.1821,28.2095,45800.0
2013-04-22 12:40:00,41.18,41.19,41.15,41.15,40200.0,28.2095,28.2163,28.1889,28.1889,40200.0
2013-04-22 12:50:00,41.13,41.17,41.13,41.14,23400.0,28.1752,28.2026,28.1752,28.1821,23400.0
2013-04-22 13:00:00,41.13,41.17,41.1,41.16,62800.0,28.1752,28.2026,28.1547,28.1958,62800.0
2013-04-22 13:10:00,41.16,41.22,41.15,41.21,24000.0,28.1958,28.2369,28.1889,28.23,24000.0
2013-04-22 13:20:00,41.22,41.23,41.2,41.23,23000.0,28.2369,28.2437,28.2232,28.2437,23000.0
2013-04-22 13:30:00,41.24,41.26,41.22,41.25,20800.0,28.2506,28.2643,28.2369,28.2574,20800.0
2013-04-22 13:40:00,41.26,41.27,41.23,41.24,21400.0,28.2643,28.2711,28.2437,28.2506,21400.0
2013-04-22 13:50:00,41.24,41.26,41.21,41.22,22800.0,28.2506,28.2643,28.23,28.2369,22800.0
2013-04-22 14:00:00,41.23,41.24,41.2,41.2,17400.0,28.2437,28.2506,28.2232,28.2232,17400.0
2013-04-22 14:10:00,41.2,41.27,41.2,41.24,53800.0,28.2232,28.2711,28.2232,28.2506,53800.0
2013-04-22 14:20:00,41.24,41.25,41.21,41.22,96000.0,28.2506,28.2574,28.23,28.2369,96000.0
2013-04-22 14:30:00,41.22,41.27,41.2,41.27,58600.0,28.2369,28.2711,28.2232,28.2711,58600.0
2013-04-22 14:40:00,41.27,41.29,41.23,41.24,93800.0,28.2711,28.2848,28.2437,28.2506,93800.0
2013-04-22 14:50:00,41.24,41.27,41.21,41.22,30200.0,28.2506,28.2711,28.23,28.2369,30200.0
2013-04-22 15:00:00,41.22,41.22,41.19,41.19,39000.0,28.2369,28.2369,28.2163,28.2163,39000.0
2013-04-22 15:10:00,41.19,41.21,41.15,41.16,28400.0,28.2163,28.23,28.1889,28.1958,28400.0
2013-04-22 15:20:00,41.16,41.17,41.13,41.14,35600.0,28.1958,28.2026,28.1752,28.1821,35600.0
2013-04-22 15:30:00,41.14,41.16,41.13,41.16,76600.0,28.1821,28.1958,28.1752,28.1958,76600.0
2013-04-22 15:40:00,41.16,41.16,41.07,41.1,109000.0,28.1958,28.1958,28.1341,28.1547,109000.0
2013-04-22 15:50:00,41.09,41.1,41.04,41.04,224600.0,28.1478,28.1547,28.1136,28.1136,224600.0
2013-04-23 09:30:00,41.1,41.1,40.41,40.43,225600.0,28.1547,28.1547,27.682,27.6957,225600.0
2013-04-23 09:40:00,40.43,40.73,40.43,40.55,113600.0,27.6957,27.9012,27.6957,27.7779,113600.0
2013-04-23 09:50:00,40.56,40.58,40.5,40.56,46200.0,27.7848,27.7985,27.7437,27.7848,46200.0
2013-04-23 10:00:00,40.56,40.58,40.47,40.47,123400.0,27.7848,27.7985,27.7231,27.7231,123400.0
2013-04-23 10:10:00,40.49,40.49,40.45,40.46,82600.0,27.7368,27.7368,27.7094,27.7163,82600.0
2013-04-23 10:20:00,40.46,40.46,40.32,40.35,125400.0,27.7163,27.7163,27.6204,27.6409,125400.0
2013-04-23 10:30:00,40.36,40.43,40.35,40.42,112000.0,27.6478,27.6957,27.6409,27.6889,112000.0
2013-04-23 10:40:00,40.41,40.52,40.4,40.49,167000.0,27.682,27.7574,27.6752,27.7368,167000.0
2013-04-23 10:50:00,40.49,40.49,40.46,40.47,29200.0,27.7368,27.7368,27.7163,27.7231,29200.0
2013-04-23 11:00:00,40.48,40.48,40.45,40.48,74000.0,27.73,27.73,27.7094,27.73,74000.0
2013-04-23 11:10:00,40.48,40.49,40.45,40.46,63800.0,27.73,27.7368,27.7094,27.7163,63800.0
2013-04-23 11:20:00,40.45,40.47,40.4,40.45,31000.0,27.7094,27.7231,27.6752,27.7094,31000.0
2013-04-23 11:30:00,40.45,40.49,40.45,40.47,61400.0,27.7094,27.7368,27.7094,27.7231,61400.0
2013-04-23 11:40:00,40.47,40.49,40.41,40.41,49200.0,27.7231,27.7368,27.682,27.682,49200.0
2013-04-23 11:50:00,40.41,40.43,40.4,40.42,55200.0,27.682,27.6957,27.6752,27.6889,55200.0
2013-04-23 12:00:00,40.42,40.43,40.34,40.34,62800.0,27.6889,27.6957,27.6341,27.6341,62800.0
2013-04-23 12:10:00,40.34,40.35,40.25,40.27,50800.0,27.6341,27.6409,27.5724,27.5861,50800.0
2013-04-23 12:20:00,40.26,40.34,40.25,40.34,45800.0,27.5793,27.6341,27.5724,27.6341,45800.0
2013-04-23 12:30:00,40.34,40.4,40.34,40.4,41200.0,27.6341,27.6752,27.6341,27.6752,41200.0
2013-04-23 12:40:00,40.39,40.41,40.37,40.37,63600.0,27.6683,27.682,27.6546,27.6546,63600.0
2013-04-23 12:50:00,40.37,40.42,40.37,40.4,62600.0,27.6546,27.6889,27.6546,27.6752,62600.0
2013-04-23 13:00:00,40.4,40.47,40.28,40.3,179800.0,27.6752,27.7231,27.593,27.6067,179800.0
2013-04-23 13:10:00,40.35,40.55,40.26,40.52,118000.0,27.6409,27.7779,27.5793,27.7574,118000.0
2013-04-23 13:20:00,40.51,40.54,40.51,40.52,145000.0,27.7505,27.7711,27.7505,27.7574,145000.0
2013-04-23 13:30:00,40.52,40.55,40.5,40.55,78000.0,27.7574,27.7779,27.7437,27.7779,78000.0
2013-04-23 13:40:00,40.54,40.56,40.52,40.55,59800.0,27.7711,27.7848,27.7574,27.7779,59800.0
2013-04-23 13:50:00,40.54,40.55,40.52,40.53,52200.0,27.7711,27.7779,27.7574,27.7642,52200.0
2013-04-23 14:00:00,40.54,40.63,40.54,40.58,55600.0,27.7711,27.8327,27.7711,27.7985,55600.0
2013-04-23 14:10:00,40.58,40.58,40.54,40.54,59200.0,27.7985,27.7985,27.7711,27.7711,59200.0
2013-04-23 14:20:00,40.54,40.56,40.49,40.56,68000.0,27.7711,27.7848,27.7368,27.7848,68000.0
2013-04-23 14:30:00,40.56,40.6,40.55,40.59,78800.0,27.7848,27.8122,27.7779,27.8053,78800.0
2013-04-23 14:40:00,40.59,40.59,40.55,40.56,53200.0,27.8053,27.8053,27.7779,27.7848,53200.0
2013-04-23 14:50:00,40.56,40.68,40.56,40.68,56200.0,27.7848,27.867,27.7848,27.867,56200.0
2013-04-23 15:00:00,40.68,40.7,40.65,40.69,52400.0,27.867,27.8807,27.8464,27.8738,52400.0
2013-04-23 15:10:00,40.7,40.71,40.67,40.68,54800.0,27.8807,27.8875,27.8601,27.867,54800.0
2013-04-23 15:20:00,40.68,40.69,40.65,40.68,107400.0,27.867,27.8738,27.8464,27.867,107400.0
2013-04-23 15:30:00,40.69,40.73,40.66,40.7,76000.0,27.8738,27.9012,27.8533,27.8807,76000.0
2013-04-23 15:40:00,40.69,40.72,40.65,40.71,99800.0,27.8738,27.8944,27.8464,27.8875,99800.0
2013-04-23 15:50:00,40.71,40.79,40.69,40.78,215000.0,27.8875,27.9423,27.8738,27.9355,215000.0
2013-04-24 09:30:00,40.87,40.96,40.67,40.69,69600.0,27.9971,28.0588,27.8601,27.8738,69600.0
2013-04-24 09:40:00,40.69,40.74,40.54,40.73,33400.0,27.8738,27.9081,27.7711,27.9012,33400.0
2013-04-24 09:50:00,40.72,40.77,40.66,40.77,27800.0,27.8944,27.9286,27.8533,27.9286,27800.0
2013-04-24 10:00:00,40.78,40.87,40.77,40.77,52200.0,27.9355,27.9971,27.9286,27.9286,52200.0
2013-04-24 10:10:00,40.79,40.81,40.73,40.76,24000.0,27.9423,27.956,27.9012,27.9218,24000.0
2013-04-24 10:20:00,40.76,40.79,40.7,40.78,62200.0,27.9218,27.9423,27.8807,27.9355,62200.0
2013-04-24 10:30:00,40.78,40.82,40.74,40.8,62200.0,27.9355,27.9629,27.9081,27.9492,62200.0
2013-04-24 10:40:00,40.8,40.94,40.8,40.94,38200.0,27.9492,28.0451,27.9492,28.0451,38200.0
2013-04-24 10:50:00,40.93,40.99,40.93,40.98,39400.0,28.0382,28.0793,28.0382,28.0725,39400.0
2013-04-24 11:00:00,40.98,41.0,40.97,40.98,30200.0,28.0725,28.0862,28.0656,28.0725,30200.0
2013-04-24 11:10:00,40.98,40.98,40.88,40.88,38200.0,28.0725,28.0725,28.004,28.004,38200.0
2013-04-24 11:20:00,40.88,40.88,40.83,40.84,22400.0,28.004,28.004,27.9697,27.9766,22400.0
2013-04-24 11:30:00,40.85,40.87,40.82,40.83,30000.0,27.9834,27.9971,27.9629,27.9697,30000.0
2013-04-24 11:40:00,40.83,40.85,40.82,40.85,14800.0,27.9697,27.9834,27.9629,27.9834,14800.0
2013-04-24 11:50:00,40.86,40.86,40.78,40.78,39400.0,27.9903,27.9903,27.9355,27.9355,39400.0
2013-04-24 12:00:00,40.78,40.85,40.77,40.84,48600.0,27.9355,27.9834,27.9286,27.9766,48600.0
2013-04-24 12:10:00,40.84,40.84,40.79,40.8,22800.0,27.9766,27.9766,27.9423,27.9492,22800.0
2013-04-24 12:20:00,40.81,40.82,40.79,40.8,26600.0,27.956,27.9629,27.9423,27.9492,26600.0
2013-04-24 12:30:00,40.81,40.84,40.78,40.81,28600.0,27.956,27.9766,27.9355,27.956,28600.0
2013-04-24 12:40:00,40.81,40.84,40.8,40.81,31600.0,27.956,27.9766,27.9492,27.956,31600.0
2013-04-24 12:50:00,40.8,40.84,40.8,40.82,28400.0,27.9492,27.9766,27.9492,27.9629,28400.0
2013-04-24 13:00:00,40.81,40.89,40.81,40.88,35400.0,27.956,28.0108,27.956,28.004,35400.0
2013-04-24 13:10:00,40.88,40.91,40.87,40.9,34000.0,28.004,28.0245,27.9971,28.0177,34000.0
2013-04-24 13:20:00,40.91,40.94,40.88,40.94,35800.0,28.0245,28.0451,28.004,28.0451,35800.0
2013-04-24 13:30:00,40.94,40.98,40.93,40.96,32000.0,28.0451,28.0725,28.0382,28.0588,32000.0
2013-04-24 13:40:00,40.96,40.97,40.92,40.92,52800.0,28.0588,28.0656,28.0314,28.0314,52800.0
2013-04-24 13:50:00,40.91,40.94,40.9,40.93,26000.0,28.0245,28.0451,28.0177,28.0382,26000.0
2013-04-24 14:00:00,40.93,40.93,40.82,40.84,31200.0,28.0382,28.0382,27.9629,27.9766,31200.0
2013-04-24 14:10:00,40.84,40.86,40.81,40.86,18600.0,27.9766,27.9903,27.956,27.9903,18600.0
2013-04-24 14:20:00,40.85,40.86,40.83,40.83,26200.0,27.9834,27.9903,27.9697,27.9697,26200.0
2013-04-24 14:30:00,40.83,40.85,40.81,40.82,44000.0,27.9697,27.9834,27.956,27.9629,44000.0
2013-04-24 14:40:00,40.82,40.83,40.77,40.8,27800.0,27.9629,27.9697,27.9286,27.9492,27800.0
2013-04-24 14:50:00,40.8,40.85,40.77,40.85,23800.0,27.9492,27.9834,27.9286,27.9834,23800.0
2013-04-24 15:00:00,40.84,40.84,40.77,40.81,46600.0,27.9766,27.9766,27.9286,27.956,46600.0
2013-04-24 15:10:00,40.82,40.82,40.77,40.8,22600.0,27.9629,27.9629,27.9286,27.9492,22600.0
2013-04-24 15:20:00,40.8,40.8,40.76,40.76,26000.0,27.9492,27.9492,27.9218,27.9218,26000.0
2013-04-24 15:30:00,40.75,40.79,40.71,40.72,79600.0,27.9149,27.9423,27.8875,27.8944,79600.0
2013-04-24 15:40:00,40.72,40.74,40.67,40.72,120200.0,27.8944,27.9081,27.8601,27.8944,120200.0
2013-04-24 15:50:00,40.73,40.77,40.72,40.77,133600.0,27.9012,27.9286,27.8944,27.9286,133600.0
2013-04-25 09:30:00,40.93,40.96,40.77,40.77,31000.0,28.0382,28.0588,27.9286,27.9286,31000.0
2013-04-25 09:40:00,40.77,40.81,40.71,40.72,22400.0,27.9286,27.956,27.8875,27.8944,22400.0
2013-04-25 09:50:00,40.71,40.74,40.64,40.64,32600.0,27.8875,27.9081,27.8396,27.8396,32600.0
2013-04-25 10:00:00,40.64,40.82,40.63,40.82,31000.0,27.8396,27.9629,27.8327,27.9629,31000.0
2013-04-25 10:10:00,40.83,40.84,40.76,40.77,19800.0,27.9697,27.9766,27.9218,27.9286,19800.0
2013-04-25 10:20:00,40.77,40.85,40.77,40.83,30400.0,27.9286,27.9834,27.9286,27.9697,30400.0
2013-04-25 10:30:00,40.83,40.88,40.83,40.87,19200.0,27.9697,28.004,27.9697,27.9971,19200.0
2013-04-25 10:40:00,40.85,40.87,40.83,40.87,25200.0,27.9834,27.9971,27.9697,27.9971,25200.0
2013-04-25 10:50:00,40.87,40.87,40.82,40.83,31800.0,27.9971,27.9971,27.9629,27.9697,31800.0
2013-04-25 11:00:00,40.83,40.84,40.76,40.77,28800.0,27.9697,27.9766,27.9218,27.9286,28800.0
2013-04-25 11:10:00,40.77,40.8,40.69,40.71,55600.0,27.9286,27.9492,27.8738,27.8875,55600.0
2013-04-25 11:20:00,40.72,40.72,40.6,40.64,39400.0,27.8944,27.8944,27.8122,27.8396,39400.0
2013-04-25 11:30:00,40.64,40.7,40.63,40.7,19800.0,27.8396,27.8807,27.8327,27.8807,19800.0
2013-04-25 11:40:00,40.71,40.72,40.65,40.66,51200.0,27.8875,27.8944,27.8464,27.8533,51200.0
2013-04-25 11:50:00,40.65,40.66,40.62,40.62,20400.0,27.8464,27.8533,27.8259,27.8259,20400.0
2013-04-25 12:00:00,40.62,40.63,40.6,40.62,33000.0,27.8259,27.8327,27.8122,27.8259,33000.0
2013-04-25 12:10:00,40.61,40.62,40.52,40.53,81600.0,27.819,27.8259,27.7574,27.7642,81600.0
2013-04-25 12:20:00,40.52,40.55,40.5,40.52,51600.0,27.7574,27.7779,27.7437,27.7574,51600.0
2013-04-25 12:30:00,40.52,40.6,40.51,40.6,37800.0,27.7574,27.8122,27.7505,27.8122,37800.0
2013-04-25 12:40:00,40.6,40.62,40.6,40.6,16800.0,27.8122,27.8259,27.8122,27.8122,16800.0
2013-04-25 12:50:00,40.6,40.6,40.57,40.59,32000.0,27.8122,27.8122,27.7916,27.8053,32000.0
2013-04-25 13:00:00,40.59,40.6,40.58,40.6,34800.0,27.8053,27.8122,27.7985,27.8122,34800.0
2013-04-25 13:10:00,40.6,40.69,40.6,40.64,44400.0,27.8122,27.8738,27.8122,27.8396,44400.0
2013-04-25 13:20:00,40.65,40.67,40.61,40.63,37400.0,27.8464,27.8601,27.819,27.8327,37400.0
2013-04-25 13:30:00,40.63,40.63,40.53,40.54,54200.0,27.8327,27.8327,27.7642,27.7711,54200.0
2013-04-25 13:40:00,40.55,40.56,40.53,40.56,49200.0,27.7779,27.7848,27.7642,27.7848,49200.0
2013-04-25 13:50:00,40.56,40.62,40.56,40.6,126400.0,27.7848,27.8259,27.7848,27.8122,126400.0
2013-04-25 14:00:00,40.6,40.64,40.59,40.63,90400.0,27.8122,27.8396,27.8053,27.8327,90400.0
2013-04-25 14:10:00,40.63,40.68,40.62,40.65,53000.0,27.8327,27.867,27.8259,27.8464,53000.0
2013-04-25 14:20:00,40.65,40.7,40.62,40.63,27000.0,27.8464,27.8807,27.8259,27.8327,27000.0
2013-04-25 14:30:00,40.62,40.62,40.56,40.56,20200.0,27.8259,27.8259,27.7848,27.7848,20200.0
2013-04-25 14:40:00,40.56,40.56,40.5,40.51,28400.0,27.7848,27.7848,27.7437,27.7505,28400.0
2013-04-25 14:50:00,40.51,40.57,40.51,40.57,33000.0,27.7505,27.7916,27.7505,27.7916,33000.0
2013-04-25 15:00:00,40.57,40.61,40.55,40.6,42000.0,27.7916,27.819,27.7779,27.8122,42000.0
2013-04-25 15:10:00,40.59,40.65,40.54,40.58,67400.0,27.8053,27.8464,27.7711,27.7985,67400.0
2013-04-25 15:20:00,40.59,40.68,40.57,40.68,78800.0,27.8053,27.867,27.7916,27.867,78800.0
2013-04-25 15:30:00,40.67,40.74,40.66,40.73,68600.0,27.8601,27.9081,27.8533,27.9012,68600.0
2013-04-25 15:40:00,40.73,40.76,40.69,40.76,89200.0,27.9012,27.9218,27.8738,27.9218,89200.0
2013-04-25 15:50:00,40.75,40.76,40.69,40.76,181000.0,27.9149,27.9218,27.8738,27.9218,181000.0
2013-04-26 09:30:00,40.67,40.88,40.55,40.7,32400.0,27.8601,28.004,27.7779,27.8807,32400.0
2013-04-26 09:40:00,40.73,40.82,40.72,40.79,11200.0,27.9012,27.9629,27.8944,27.9423,11200.0
2013-04-26 09:50:00,40.8,40.83,40.72,40.8,94200.0,27.9492,27.9697,27.8944,27.9492,94200.0
2013-04-26 10:00:00,40.79,40.85,40.76,40.81,71200.0,27.9423,27.9834,27.9218,27.956,71200.0
2013-04-26 10:10:00,40.82,40.84,40.68,40.74,47800.0,27.9629,27.9766,27.867,27.9081,47800.0
2013-04-26 10:20:00,40.74,40.77,40.7,40.77,28800.0,27.9081,27.9286,27.8807,27.9286,28800.0
2013-04-26 10:30:00,40.77,40.79,40.69,40.79,33200.0,27.9286,27.9423,27.8738,27.9423,33200.0
2013-04-26 10:40:00,40.8,40.84,40.74,40.77,37000.0,27.9492,27.9766,27.9081,27.9286,37000.0
2013-04-26 10:50:00,40.79,40.79,40.71,40.77,26800.0,27.9423,27.9423,27.8875,27.9286,26800.0
2013-04-26 11:00:00,40.75,40.81,40.74,40.8,28800.0,27.9149,27.956,27.9081,27.9492,28800.0
2013-04-26 11:10:00,40.8,40.91,40.8,40.88,38800.0,27.9492,28.0245,27.9492,28.004,38800.0
2013-04-26 11:20:00,40.88,40.94,40.88,40.92,34400.0,28.004,28.0451,28.004,28.0314,34400.0
2013-04-26 11:30:00,40.92,40.93,40.85,40.88,56400.0,28.0314,28.0382,27.9834,28.004,56400.0
2013-04-26 11:40:00,40.87,40.88,40.83,40.83,45800.0,27.9971,28.004,27.9697,27.9697,45800.0
2013-04-26 11:50:00,40.84,40.9,40.82,40.85,69800.0,27.9766,28.0177,27.9629,27.9834,69800.0
2013-04-26 12:00:00,40.85,40.86,40.81,40.85,58600.0,27.9834,27.9903,27.956,27.9834,58600.0
2013-04-26 12:10:00,40.85,40.89,40.82,40.88,47000.0,27.9834,28.0108,27.9629,28.004,47000.0
2013-04-26 12:20:00,40.87,40.87,40.84,40.85,54200.0,27.9971,27.9971,27.9766,27.9834,54200.0
2013-04-26 12:30:00,40.85,40.85,40.83,40.83,28800.0,27.9834,27.9834,27.9697,27.9697,28800.0
2013-04-26 12:40:00,40.84,40.88,40.84,40.88,44800.0,27.9766,28.004,27.9766,28.004,44800.0
2013-04-26 12:50:00,40.89,40.97,40.89,40.97,27800.0,28.0108,28.0656,28.0108,28.0656,27800.0
2013-04-26 13:00:00,40.97,40.98,40.96,40.97,23400.0,28.0656,28.0725,28.0588,28.0656,23400.0
2013-04-26 13:10:00,40.97,40.98,40.92,40.93,13800.0,28.0656,28.0725,28.0314,28.0382,13800.0
2013-04-26 13:20:00,40.94,40.99,40.93,40.99,13400.0,28.0451,28.0793,28.0382,28.0793,13400.0
2013-04-26 13:30:00,40.99,40.99,40.93,40.93,25200.0,28.0793,28.0793,28.0382,28.0382,25200.0
2013-04-26 13:40:00,40.93,40.95,40.89,40.92,38000.0,28.0382,28.0519,28.0108,28.0314,38000.0
2013-04-26 13:50:00,40.93,40.93,40.88,40.9,22600.0,28.0382,28.0382,28.004,28.0177,22600.0
2013-04-26 14:00:00,40.9,40.92,40.87,40.87,24600.0,28.0177,28.0314,27.9971,27.9971,24600.0
2013-04-26 14:10:00,40.88,40.9,40.82,40.82,28200.0,28.004,28.0177,27.9629,27.9629,28200.0
2013-04-26 14:20:00,40.82,40.83,40.81,40.81,23400.0,27.9629,27.9697,27.956,27.956,23400.0
2013-04-26 14:30:00,40.82,40.9,40.81,40.87,26200.0,27.9629,28.0177,27.956,27.9971,26200.0
2013-04-26 14:40:00,40.88,40.88,40.83,40.87,63600.0,28.004,28.004,27.9697,27.9971,63600.0
2013-04-26 14:50:00,40.87,40.87,40.84,40.85,25800.0,27.9971,27.9971,27.9766,27.9834,25800.0
2013-04-26 15:00:00,40.85,40.93,40.84,40.93,39400.0,27.9834,28.0382,27.9766,28.0382,39400.0
2013-04-26 15:10:00,40.92,40.93,40.88,40.9,32600.0,28.0314,28.0382,28.004,28.0177,32600.0
2013-04-26 15:20:00,40.91,40.97,40.89,40.95,49400.0,28.0245,28.0656,28.0108,28.0519,49400.0
2013-04-26 15:30:00,40.95,40.96,40.93,40.93,33200.0,28.0519,28.0588,28.0382,28.0382,33200.0
2013-04-26 15:40:00,40.94,40.95,40.87,40.89,38400.0,28.0451,28.0519,27.9971,28.0108,38400.0
2013-04-26 15:50:00,40.88,40.9,40.85,40.89,84400.0,28.004,28.0177,27.9834,28.0108,84400.0
2013-04-29 09:30:00,40.94,40.97,40.76,40.95,34200.0,28.0451,28.0656,27.9218,28.0519,34200.0
2013-04-29 09:40:00,40.92,40.98,40.9,40.93,11400.0,28.0314,28.0725,28.0177,28.0382,11400.0
2013-04-29 09:50:00,40.92,40.94,40.9,40.91,14600.0,28.0314,28.0451,28.0177,28.0245,14600.0
2013-04-29 10:00:00,40.91,41.07,40.9,41.07,44000.0,28.0245,28.1341,28.0177,28.1341,44000.0
2013-04-29 10:10:00,41.08,41.09,41.04,41.07,13400.0,28.141,28.1478,28.1136,28.1341,13400.0
2013-04-29 10:20:00,41.07,41.12,41.06,41.1,26400.0,28.1341,28.1684,28.1273,28.1547,26400.0
2013-04-29 10:30:00,41.12,41.13,41.08,41.09,35200.0,28.1684,28.1752,28.141,28.1478,35200.0
2013-04-29 10:40:00,41.1,41.2,41.1,41.19,25200.0,28.1547,28.2232,28.1547,28.2163,25200.0
2013-04-29 10:50:00,41.19,41.19,41.09,41.09,33800.0,28.2163,28.2163,28.1478,28.1478,33800.0
2013-04-29 11:00:00,41.09,41.09,41.05,41.07,23000.0,28.1478,28.1478,28.1204,28.1341,23000.0
2013-04-29 11:10:00,41.08,41.17,41.08,41.14,20800.0,28.141,28.2026,28.141,28.1821,20800.0
2013-04-29 11:20:00,41.15,41.15,41.08,41.09,35000.0,28.1889,28.1889,28.141,28.1478,35000.0
2013-04-29 11:30:00,41.08,41.09,41.04,41.05,27600.0,28.141,28.1478,28.1136,28.1204,27600.0
2013-04-29 11:40:00,41.04,41.09,41.03,41.08,22400.0,28.1136,28.1478,28.1067,28.141,22400.0
2013-04-29 11:50:00,41.08,41.16,41.08,41.15,26000.0,28.141,28.1958,28.141,28.1889,26000.0
2013-04-29 12:00:00,41.15,41.19,41.13,41.15,90000.0,28.1889,28.2163,28.1752,28.1889,90000.0
2013-04-29 12:10:00,41.15,41.15,41.12,41.13,32200.0,28.1889,28.1889,28.1684,28.1752,32200.0
2013-04-29 12:20:00,41.13,41.22,41.13,41.21,20200.0,28.1752,28.2369,28.1752,28.23,20200.0
2013-04-29 12:30:00,41.2,41.24,41.19,41.24,23600.0,28.2232,28.2506,28.2163,28.2506,23600.0
2013-04-29 12:40:00,41.24,41.26,41.21,41.24,24600.0,28.2506,28.2643,28.23,28.2506,24600.0
2013-04-29 12:50:00,41.24,41.24,41.21,41.23,23800.0,28.2506,28.2506,28.23,28.2437,23800.0
2013-04-29 13:00:00,41.23,41.24,41.19,41.2,18800.0,28.2437,28.2506,28.2163,28.2232,18800.0
2013-04-29 13:10:00,41.2,41.22,41.2,41.22,25400.0,28.2232,28.2369,28.2232,28.2369,25400.0
2013-04-29 13:20:00,41.22,41.23,41.21,41.23,39000.0,28.2369,28.2437,28.23,28.2437,39000.0
2013-04-29 13:30:00,41.23,41.26,41.22,41.25,45600.0,28.2437,28.2643,28.2369,28.2574,45600.0
2013-04-29 13:40:00,41.24,41.26,41.24,41.25,45800.0,28.2506,28.2643,28.2506,28.2574,45800.0
2013-04-29 13:50:00,41.25,41.27,41.24,41.26,31600.0,28.2574,28.2711,28.2506,28.2643,31600.0
2013-04-29 14:00:00,41.26,41.27,41.24,41.26,25800.0,28.2643,28.2711,28.2506,28.2643,25800.0
2013-04-29 14:10:00,41.26,41.27,41.23,41.24,16200.0,28.2643,28.2711,28.2437,28.2506,16200.0
2013-04-29 14:20:00,41.24,41.26,41.21,41.26,33000.0,28.2506,28.2643,28.23,28.2643,33000.0
2013-04-29 14:30:00,41.26,41.29,41.25,41.29,31400.0,28.2643,28.2848,28.2574,28.2848,31400.0
2013-04-29 14:40:00,41.29,41.31,41.27,41.31,30800.0,28.2848,28.2985,28.2711,28.2985,30800.0
2013-04-29 14:50:00,41.32,41.32,41.26,41.27,23800.0,28.3054,28.3054,28.2643,28.2711,23800.0
2013-04-29 15:00:00,41.27,41.27,41.23,41.23,69200.0,28.2711,28.2711,28.2437,28.2437,69200.0
2013-04-29 15:10:00,41.23,41.24,41.21,41.21,31200.0,28.2437,28.2506,28.23,28.23,31200.0
2013-04-29 15:20:00,41.2,41.21,41.17,41.18,56400.0,28.2232,28.23,28.2026,28.2095,56400.0
2013-04-29 15:30:00,41.17,41.27,41.16,41.24,137200.0,28.2026,28.2711,28.1958,28.2506,137200.0
2013-04-29 15:40:00,41.24,41.26,41.21,41.23,82800.0,28.2506,28.2643,28.23,28.2437,82800.0
2013-04-29 15:50:00,41.23,41.25,41.21,41.24,156000.0,28.2437,28.2574,28.23,28.2506,156000.0
2013-04-30 09:30:00,41.38,41.38,41.1,41.27,92000.0,28.3465,28.3465,28.1547,28.2711,92000.0
2013-04-30 09:40:00,41.25,41.25,41.13,41.19,39400.0,28.2574,28.2574,28.1752,28.2163,39400.0
2013-04-30 09:50:00,41.18,41.26,41.13,41.22,84000.0,28.2095,28.2643,28.1752,28.2369,84000.0
2013-04-30 10:00:00,41.23,41.26,41.11,41.14,50400.0,28.2437,28.2643,28.1615,28.1821,50400.0
2013-04-30 10:10:00,41.13,41.19,41.13,41.13,40200.0,28.1752,28.2163,28.1752,28.1752,40200.0
2013-04-30 10:20:00,41.15,41.17,41.13,41.16,49800.0,28.1889,28.2026,28.1752,28.1958,49800.0
2013-04-30 10:30:00,41.15,41.2,41.13,41.18,19000.0,28.1889,28.2232,28.1752,28.2095,19000.0
2013-04-30 10:40:00,41.18,41.19,41.14,41.16,32000.0,28.2095,28.2163,28.1821,28.1958,32000.0
2013-04-30 10:50:00,41.16,41.19,41.15,41.18,14600.0,28.1958,28.2163,28.1889,28.2095,14600.0
2013-04-30 11:00:00,41.19,41.19,41.13,41.17,38400.0,28.2163,28.2163,28.1752,28.2026,38400.0
2013-04-30 11:10:00,41.16,41.2,41.16,41.18,31800.0,28.1958,28.2232,28.1958,28.2095,31800.0
2013-04-30 11:20:00,41.18,41.24,41.18,41.22,29000.0,28.2095,28.2506,28.2095,28.2369,29000.0
2013-04-30 11:30:00,41.22,41.29,41.22,41.25,40600.0,28.2369,28.2848,28.2369,28.2574,40600.0
2013-04-30 11:40:00,41.26,41.29,41.24,41.26,22000.0,28.2643,28.2848,28.2506,28.2643,22000.0
2013-04-30 11:50:00,41.26,41.33,41.26,41.32,21200.0,28.2643,28.3122,28.2643,28.3054,21200.0
2013-04-30 12:00:00,41.32,41.33,41.26,41.27,26800.0,28.3054,28.3122,28.2643,28.2711,26800.0
2013-04-30 12:10:00,41.26,41.26,41.2,41.2,24000.0,28.2643,28.2643,28.2232,28.2232,24000.0
2013-04-30 12:20:00,41.19,41.29,41.19,41.29,62600.0,28.2163,28.2848,28.2163,28.2848,62600.0
2013-04-30 12:30:00,41.29,41.31,41.28,41.29,38000.0,28.2848,28.2985,28.278,28.2848,38000.0
2013-04-30 12:40:00,41.29,41.35,41.28,41.35,33800.0,28.2848,28.3259,28.278,28.3259,33800.0
2013-04-30 12:50:00,41.35,41.4,41.34,41.4,20600.0,28.3259,28.3602,28.3191,28.3602,20600.0
2013-04-30 13:00:00,41.39,41.41,41.37,41.38,31000.0,28.3533,28.367,28.3396,28.3465,31000.0
2013-04-30 13:10:00,41.38,41.39,41.38,41.38,19400.0,28.3465,28.3533,28.3465,28.3465,19400.0
2013-04-30 13:20:00,41.38,41.4,41.37,41.4,22000.0,28.3465,28.3602,28.3396,28.3602,22000.0
2013-04-30 13:30:00,41.4,41.4,41.31,41.31,21200.0,28.3602,28.3602,28.2985,28.2985,21200.0
2013-04-30 13:40:00,41.31,41.35,41.28,41.35,19600.0,28.2985,28.3259,28.278,28.3259,19600.0
2013-04-30 13:50:00,41.35,41.37,41.34,41.35,12400.0,28.3259,28.3396,28.3191,28.3259,12400.0
2013-04-30 14:00:00,41.37,41.37,41.32,41.33,17000.0,28.3396,28.3396,28.3054,28.3122,17000.0
2013-04-30 14:10:00,41.33,41.37,41.32,41.33,22200.0,28.3122,28.3396,28.3054,28.3122,22200.0
2013-04-30 14:20:00,41.34,41.35,41.31,41.31,23000.0,28.3191,28.3259,28.2985,28.2985,23000.0
2013-04-30 14:30:00,41.31,41.33,41.29,41.32,27400.0,28.2985,28.3122,28.2848,28.3054,27400.0
2013-04-30 14:40:00,41.32,41.37,41.32,41.33,25200.0,28.3054,28.3396,28.3054,28.3122,25200.0
2013-04-30 14:50:00,41.33,41.35,41.33,41.33,21000.0,28.3122,28.3259,28.3122,28.3122,21000.0
2013-04-30 15:00:00,41.33,41.34,41.27,41.3,57400.0,28.3122,28.3191,28.2711,28.2917,57400.0
2013-04-30 15:10:00,41.3,41.32,41.29,41.29,34200.0,28.2917,28.3054,28.2848,28.2848,34200.0
2013-04-30 15:20:00,41.29,41.31,41.27,41.3,54600.0,28.2848,28.2985,28.2711,28.2917,54600.0
2013-04-30 15:30:00,41.3,41.33,41.27,41.33,75400.0,28.2917,28.3122,28.2711,28.3122,75400.0
2013-04-30 15:40:00,41.33,41.38,41.32,41.36,93400.0,28.3122,28.3465,28.3054,28.3328,93400.0
2013-04-30 15:50:00,41.37,41.43,41.36,41.42,259800.0,28.3396,28.3807,28.3328,28.3739,259800.0
2013-05-01 09:30:00,41.42,41.43,41.19,41.22,71200.0,28.3739,28.3807,28.2163,28.2369,71200.0
2013-05-01 09:40:00,41.23,41.25,41.18,41.24,144200.0,28.2437,28.2574,28.2095,28.2506,144200.0
2013-05-01 09:50:00,41.24,41.31,41.18,41.18,59000.0,28.2506,28.2985,28.2095,28.2095,59000.0
2013-05-01 10:00:00,41.18,41.31,41.15,41.27,68000.0,28.2095,28.2985,28.1889,28.2711,68000.0
2013-05-01 10:10:00,41.27,41.3,41.21,41.22,215800.0,28.2711,28.2917,28.23,28.2369,215800.0
2013-05-01 10:20:00,41.22,41.3,41.21,41.27,43000.0,28.2369,28.2917,28.23,28.2711,43000.0
2013-05-01 10:30:00,41.27,41.38,41.24,41.38,60000.0,28.2711,28.3465,28.2506,28.3465,60000.0
2013-05-01 10:40:00,41.37,41.42,41.36,41.41,31400.0,28.3396,28.3739,28.3328,28.367,31400.0
2013-05-01 10:50:00,41.42,41.46,41.39,41.42,63000.0,28.3739,28.4013,28.3533,28.3739,63000.0
2013-05-01 11:00:00,41.43,41.45,41.41,41.43,30400.0,28.3807,28.3944,28.367,28.3807,30400.0
2013-05-01 11:10:00,41.43,41.46,41.42,41.44,19400.0,28.3807,28.4013,28.3739,28.3876,19400.0
2013-05-01 11:20:00,41.45,41.49,41.44,41.44,30600.0,28.3944,28.4218,28.3876,28.3876,30600.0
2013-05-01 11:30:00,41.44,41.45,41.36,41.36,25800.0,28.3876,28.3944,28.3328,28.3328,25800.0
2013-05-01 11:40:00,41.37,41.43,41.37,41.41,29800.0,28.3396,28.3807,28.3396,28.367,29800.0
2013-05-01 11:50:00,41.41,41.43,41.38,41.41,38800.0,28.367,28.3807,28.3465,28.367,38800.0
2013-05-01 12:00:00,41.4,41.4,41.34,41.35,18200.0,28.3602,28.3602,28.3191,28.3259,18200.0
2013-05-01 12:10:00,41.35,41.38,41.34,41.37,26000.0,28.3259,28.3465,28.3191,28.3396,26000.0
2013-05-01 12:20:00,41.37,41.42,41.37,41.4,21000.0,28.3396,28.3739,28.3396,28.3602,21000.0
2013-05-01 12:30:00,41.41,41.47,41.41,41.46,21400.0,28.367,28.4081,28.367,28.4013,21400.0
2013-05-01 12:40:00,41.46,41.48,41.43,41.43,23600.0,28.4013,28.415,28.3807,28.3807,23600.0
2013-05-01 12:50:00,41.43,41.45,41.35,41.35,33200.0,28.3807,28.3944,28.3259,28.3259,33200.0
2013-05-01 13:00:00,41.33,41.37,41.31,41.31,32200.0,28.3122,28.3396,28.2985,28.2985,32200.0
2013-05-01 13:10:00,41.31,41.35,41.29,41.32,28200.0,28.2985,28.3259,28.2848,28.3054,28200.0
2013-05-01 13:20:00,41.33,41.38,41.3,41.35,23000.0,28.3122,28.3465,28.2917,28.3259,23000.0
2013-05-01 13:30:00,41.35,41.35,41.3,41.3,34400.0,28.3259,28.3259,28.2917,28.2917,34400.0
2013-05-01 13:40:00,41.31,41.37,41.28,41.37,54400.0,28.2985,28.3396,28.278,28.3396,54400.0
2013-05-01 13:50:00,41.35,41.41,41.35,41.41,51000.0,28.3259,28.367,28.3259,28.367,51000.0
2013-05-01 14:00:00,41.43,41.48,41.38,41.44,31200.0,28.3807,28.415,28.3465,28.3876,31200.0
2013-05-01 14:10:00,41.45,41.45,41.38,41.39,38800.0,28.3944,28.3944,28.3465,28.3533,38800.0
2013-05-01 14:20:00,41.41,41.44,41.32,41.32,23600.0,28.367,28.3876,28.3054,28.3054,23600.0
2013-05-01 14:30:00,41.33,41.35,41.29,41.3,27000.0,28.3122,28.3259,28.2848,28.2917,27000.0
2013-05-01 14:40:00,41.3,41.31,41.24,41.27,33000.0,28.2917,28.2985,28.2506,28.2711,33000.0
2013-05-01 14:50:00,41.26,41.31,41.2,41.24,46200.0,28.2643,28.2985,28.2232,28.2506,46200.0
2013-05-01 15:00:00,41.23,41.23,41.18,41.2,40200.0,28.2437,28.2437,28.2095,28.2232,40200.0
2013-05-01 15:10:00,41.2,41.21,41.12,41.18,38800.0,28.2232,28.23,28.1684,28.2095,38800.0
2013-05-01 15:20:00,41.19,41.19,41.11,41.15,53200.0,28.2163,28.2163,28.1615,28.1889,53200.0
2013-05-01 15:30:00,41.15,41.18,41.12,41.12,64000.0,28.1889,28.2095,28.1684,28.1684,64000.0
2013-05-01 15:40:00,41.11,41.13,41.01,41.02,97800.0,28.1615,28.1752,28.093,28.0999,97800.0
2013-05-01 15:50:00,41.02,41.08,40.96,41.06,182600.0,28.0999,28.141,28.0588,28.1273,182600.0
2013-05-02 09:30:00,40.92,42.35,40.42,40.98,227000.0,28.0314,29.011,27.6889,28.0725,227000.0
2013-05-02 09:40:00,40.98,41.08,40.96,41.01,111400.0,28.0725,28.141,28.0588,28.093,111400.0
2013-05-02 09:50:00,41.01,41.19,41.0,41.04,87400.0,28.093,28.2163,28.0862,28.1136,87400.0
2013-05-02 10:00:00,41.05,41.07,40.99,41.02,78400.0,28.1204,28.1341,28.0793,28.0999,78400.0
2013-05-02 10:10:00,41.02,41.16,41.02,41.12,73000.0,28.0999,28.1958,28.0999,28.1684,73000.0
2013-05-02 10:20:00,41.13,41.14,41.08,41.1,118000.0,28.1752,28.1821,28.141,28.1547,118000.0
2013-05-02 10:30:00,41.13,41.16,41.12,41.13,103600.0,28.1752,28.1958,28.1684,28.1752,103600.0
2013-05-02 10:40:00,41.13,41.13,40.94,40.99,164600.0,28.1752,28.1752,28.0451,28.0793,164600.0
2013-05-02 10:50:00,40.99,41.02,40.97,40.99,91600.0,28.0793,28.0999,28.0656,28.0793,91600.0
2013-05-02 11:00:00,40.99,41.02,40.96,41.01,114400.0,28.0793,28.0999,28.0588,28.093,114400.0
2013-05-02 11:10:00,41.01,41.05,40.99,41.02,45000.0,28.093,28.1204,28.0793,28.0999,45000.0
2013-05-02 11:20:00,41.02,41.09,41.02,41.06,60800.0,28.0999,28.1478,28.0999,28.1273,60800.0
2013-05-02 11:30:00,41.05,41.06,40.99,41.0,39800.0,28.1204,28.1273,28.0793,28.0862,39800.0
2013-05-02 11:40:00,41.01,41.02,40.99,41.0,99600.0,28.093,28.0999,28.0793,28.0862,99600.0
2013-05-02 11:50:00,41.0,41.02,40.99,41.02,77000.0,28.0862,28.0999,28.0793,28.0999,77000.0
2013-05-02 12:00:00,41.01,41.02,40.99,41.0,99200.0,28.093,28.0999,28.0793,28.0862,99200.0
2013-05-02 12:10:00,41.0,41.01,40.99,41.0,94800.0,28.0862,28.093,28.0793,28.0862,94800.0
2013-05-02 12:20:00,41.0,41.04,40.97,41.02,141800.0,28.0862,28.1136,28.0656,28.0999,141800.0
2013-05-02 12:30:00,41.02,41.02,40.96,40.99,69600.0,28.0999,28.0999,28.0588,28.0793,69600.0
2013-05-02 12:40:00,40.98,41.02,40.95,40.98,27800.0,28.0725,28.0999,28.0519,28.0725,27800.0
2013-05-02 12:50:00,40.97,40.98,40.92,40.95,31000.0,28.0656,28.0725,28.0314,28.0519,31000.0
2013-05-02 13:00:00,40.95,40.96,40.88,40.9,144000.0,28.0519,28.0588,28.004,28.0177,144000.0
2013-05-02 13:10:00,40.9,40.91,40.82,40.84,93000.0,28.0177,28.0245,27.9629,27.9766,93000.0
2013-05-02 13:20:00,40.84,40.88,40.83,40.85,152600.0,27.9766,28.004,27.9697,27.9834,152600.0
2013-05-02 13:30:00,40.85,40.9,40.84,40.85,174800.0,27.9834,28.0177,27.9766,27.9834,174800.0
2013-05-02 13:40:00,40.85,40.94,40.83,40.94,256600.0,27.9834,28.0451,27.9697,28.0451,256600.0
2013-05-02 13:50:00,40.95,41.16,40.93,41.15,63400.0,28.0519,28.1958,28.0382,28.1889,63400.0
2013-05-02 14:00:00,41.15,41.34,41.13,41.33,96600.0,28.1889,28.3191,28.1752,28.3122,96600.0
2013-05-02 14:10:00,41.32,41.49,41.32,41.44,221600.0,28.3054,28.4218,28.3054,28.3876,221600.0
2013-05-02 14:20:00,41.44,41.94,41.43,41.88,221400.0,28.3876,28.7301,28.3807,28.689,221400.0
2013-05-02 14:30:00,41.89,41.89,41.57,41.63,125800.0,28.6959,28.6959,28.4766,28.5178,125800.0
2013-05-02 14:40:00,41.6,41.62,41.41,41.46,81400.0,28.4972,28.5109,28.367,28.4013,81400.0
2013-05-02 14:50:00,41.46,41.58,41.46,41.56,67000.0,28.4013,28.4835,28.4013,28.4698,67000.0
2013-05-02 15:00:00,41.57,41.6,41.49,41.52,91000.0,28.4766,28.4972,28.4218,28.4424,91000.0
2013-05-02 15:10:00,41.52,41.59,41.51,41.58,97400.0,28.4424,28.4903,28.4355,28.4835,97400.0
2013-05-02 15:20:00,41.57,41.6,41.55,41.56,98600.0,28.4766,28.4972,28.4629,28.4698,98600.0
2013-05-02 15:30:00,41.56,41.66,41.55,41.65,171200.0,28.4698,28.5383,28.4629,28.5315,171200.0
2013-05-02 15:40:00,41.65,41.66,41.59,41.61,187800.0,28.5315,28.5383,28.4903,28.504,187800.0
2013-05-02 15:50:00,41.62,41.7,41.58,41.63,327400.0,28.5109,28.5657,28.4835,28.5178,327400.0
2013-05-03 09:30:00,41.88,41.98,41.63,41.98,97200.0,28.689,28.7575,28.5178,28.7575,97200.0
2013-05-03 09:40:00,41.97,41.99,41.83,41.94,50000.0,28.7507,28.7644,28.6548,28.7301,50000.0
2013-05-03 09:50:00,41.94,41.99,41.88,41.94,39200.0,28.7301,28.7644,28.689,28.7301,39200.0
2013-05-03 10:00:00,41.95,41.98,41.85,41.96,61600.0,28.737,28.7575,28.6685,28.7438,61600.0
2013-05-03 10:10:00,41.97,41.99,41.93,41.95,60000.0,28.7507,28.7644,28.7233,28.737,60000.0
2013-05-03 10:20:00,41.96,42.06,41.96,42.02,96800.0,28.7438,28.8123,28.7438,28.7849,96800.0
2013-05-03 10:30:00,42.02,42.04,41.98,42.02,66200.0,28.7849,28.7986,28.7575,28.7849,66200.0
2013-05-03 10:40:00,42.04,42.06,41.98,41.99,56000.0,28.7986,28.8123,28.7575,28.7644,56000.0
2013-05-03 10:50:00,41.99,42.01,41.96,41.97,25600.0,28.7644,28.7781,28.7438,28.7507,25600.0
2013-05-03 11:00:00,41.97,42.01,41.95,41.98,47400.0,28.7507,28.7781,28.737,28.7575,47400.0
2013-05-03 11:10:00,41.98,42.01,41.96,41.97,122800.0,28.7575,28.7781,28.7438,28.7507,122800.0
2013-05-03 11:20:00,41.98,42.01,41.95,41.96,39000.0,28.7575,28.7781,28.737,28.7438,39000.0
2013-05-03 11:30:00,41.96,42.02,41.96,42.0,27400.0,28.7438,28.7849,28.7438,28.7712,27400.0
2013-05-03 11:40:00,41.99,42.04,41.99,42.03,30200.0,28.7644,28.7986,28.7644,28.7918,30200.0
2013-05-03 11:50:00,42.04,42.05,42.02,42.04,46600.0,28.7986,28.8055,28.7849,28.7986,46600.0
2013-05-03 12:00:00,42.03,42.08,42.03,42.04,36600.0,28.7918,28.826,28.7918,28.7986,36600.0
2013-05-03 12:10:00,42.04,42.08,42.03,42.06,77600.0,28.7986,28.826,28.7918,28.8123,77600.0
2013-05-03 12:20:00,42.07,42.09,42.05,42.09,22800.0,28.8192,28.8329,28.8055,28.8329,22800.0
2013-05-03 12:30:00,42.09,42.1,42.07,42.07,40200.0,28.8329,28.8397,28.8192,28.8192,40200.0
2013-05-03 12:40:00,42.07,42.07,42.05,42.06,55400.0,28.8192,28.8192,28.8055,28.8123,55400.0
2013-05-03 12:50:00,42.06,42.13,42.05,42.12,141600.0,28.8123,28.8603,28.8055,28.8534,141600.0
2013-05-03 13:00:00,42.13,42.22,42.13,42.2,66200.0,28.8603,28.9219,28.8603,28.9082,66200.0
2013-05-03 13:10:00,42.2,42.21,42.16,42.18,32400.0,28.9082,28.9151,28.8808,28.8945,32400.0
2013-05-03 13:20:00,42.17,42.2,42.16,42.19,41000.0,28.8877,28.9082,28.8808,28.9014,41000.0
2013-05-03 13:30:00,42.19,42.21,42.14,42.15,32400.0,28.9014,28.9151,28.8671,28.874,32400.0
2013-05-03 13:40:00,42.16,42.17,42.13,42.16,39200.0,28.8808,28.8877,28.8603,28.8808,39200.0
2013-05-03 13:50:00,42.15,42.18,42.13,42.17,44200.0,28.874,28.8945,28.8603,28.8877,44200.0
2013-05-03 14:00:00,42.17,42.19,42.13,42.13,64000.0,28.8877,28.9014,28.8603,28.8603,64000.0
2013-05-03 14:10:00,42.13,42.16,42.08,42.09,63600.0,28.8603,28.8808,28.826,28.8329,63600.0
2013-05-03 14:20:00,42.1,42.1,42.02,42.05,180200.0,28.8397,28.8397,28.7849,28.8055,180200.0
2013-05-03 14:30:00,42.05,42.07,42.04,42.04,70000.0,28.8055,28.8192,28.7986,28.7986,70000.0
2013-05-03 14:40:00,42.05,42.08,41.99,42.04,57600.0,28.8055,28.826,28.7644,28.7986,57600.0
2013-05-03 14:50:00,42.04,42.07,42.02,42.02,51600.0,28.7986,28.8192,28.7849,28.7849,51600.0
2013-05-03 15:00:00,42.02,42.03,41.99,42.0,48800.0,28.7849,28.7918,28.7644,28.7712,48800.0
2013-05-03 15:10:00,42.01,42.01,41.95,42.01,112400.0,28.7781,28.7781,28.737,28.7781,112400.0
2013-05-03 15:20:00,42.01,42.02,42.0,42.02,54400.0,28.7781,28.7849,28.7712,28.7849,54400.0
2013-05-03 15:30:00,42.01,42.06,42.01,42.05,99000.0,28.7781,28.8123,28.7781,28.8055,99000.0
2013-05-03 15:40:00,42.04,42.07,42.02,42.02,89600.0,28.7986,28.8192,28.7849,28.7849,89600.0
2013-05-03 15:50:00,42.02,42.03,41.92,41.92,216400.0,28.7849,28.7918,28.7164,28.7164,216400.0
2013-05-06 09:30:00,41.8,41.98,41.72,41.8,118400.0,28.6342,28.7575,28.5794,28.6342,118400.0
2013-05-06 09:40:00,41.81,41.85,41.61,41.61,42200.0,28.6411,28.6685,28.504,28.504,42200.0
2013-05-06 09:50:00,41.61,41.67,41.6,41.62,50600.0,28.504,28.5452,28.4972,28.5109,50600.0
2013-05-06 10:00:00,41.61,41.71,41.61,41.65,37000.0,28.504,28.5726,28.504,28.5315,37000.0
2013-05-06 10:10:00,41.64,41.67,41.63,41.65,56800.0,28.5246,28.5452,28.5178,28.5315,56800.0
2013-05-06 10:20:00,41.65,41.66,41.6,41.65,27800.0,28.5315,28.5383,28.4972,28.5315,27800.0
2013-05-06 10:30:00,41.63,41.65,41.59,41.6,96600.0,28.5178,28.5315,28.4903,28.4972,96600.0
2013-05-06 10:40:00,41.6,41.6,41.52,41.52,53800.0,28.4972,28.4972,28.4424,28.4424,53800.0
2013-05-06 10:50:00,41.52,41.52,41.46,41.5,36600.0,28.4424,28.4424,28.4013,28.4287,36600.0
2013-05-06 11:00:00,41.5,41.52,41.41,41.41,35200.0,28.4287,28.4424,28.367,28.367,35200.0
2013-05-06 11:10:00,41.42,41.42,41.34,41.36,45200.0,28.3739,28.3739,28.3191,28.3328,45200.0
2013-05-06 11:20:00,41.37,41.42,41.35,41.42,42400.0,28.3396,28.3739,28.3259,28.3739,42400.0
2013-05-06 11:30:00,41.41,41.42,41.33,41.36,22600.0,28.367,28.3739,28.3122,28.3328,22600.0
2013-05-06 11:40:00,41.35,41.4,41.35,41.4,19400.0,28.3259,28.3602,28.3259,28.3602,19400.0
2013-05-06 11:50:00,41.39,41.48,41.38,41.46,37600.0,28.3533,28.415,28.3465,28.4013,37600.0
2013-05-06 12:00:00,41.44,41.44,41.4,41.41,21400.0,28.3876,28.3876,28.3602,28.367,21400.0
2013-05-06 12:10:00,41.42,41.43,41.41,41.43,13200.0,28.3739,28.3807,28.367,28.3807,13200.0
2013-05-06 12:20:00,41.42,41.45,41.42,41.44,33000.0,28.3739,28.3944,28.3739,28.3876,33000.0
2013-05-06 12:30:00,41.45,41.48,41.44,41.47,45000.0,28.3944,28.415,28.3876,28.4081,45000.0
2013-05-06 12:40:00,41.47,41.48,41.46,41.48,19800.0,28.4081,28.415,28.4013,28.415,19800.0
2013-05-06 12:50:00,41.47,41.48,41.41,41.42,46200.0,28.4081,28.415,28.367,28.3739,46200.0
2013-05-06 13:00:00,41.42,41.42,41.38,41.38,20600.0,28.3739,28.3739,28.3465,28.3465,20600.0
2013-05-06 13:10:00,41.38,41.4,41.37,41.39,22000.0,28.3465,28.3602,28.3396,28.3533,22000.0
2013-05-06 13:20:00,41.4,41.45,41.4,41.44,25200.0,28.3602,28.3944,28.3602,28.3876,25200.0
2013-05-06 13:30:00,41.44,41.45,41.42,41.43,24400.0,28.3876,28.3944,28.3739,28.3807,24400.0
2013-05-06 13:40:00,41.44,41.52,41.43,41.52,20200.0,28.3876,28.4424,28.3807,28.4424,20200.0
2013-05-06 13:50:00,41.52,41.54,41.47,41.48,23000.0,28.4424,28.4561,28.4081,28.415,23000.0
2013-05-06 14:00:00,41.47,41.5,41.47,41.49,24000.0,28.4081,28.4287,28.4081,28.4218,24000.0
2013-05-06 14:10:00,41.49,41.51,41.48,41.5,23600.0,28.4218,28.4355,28.415,28.4287,23600.0
2013-05-06 14:20:00,41.5,41.51,41.47,41.48,19800.0,28.4287,28.4355,28.4081,28.415,19800.0
2013-05-06 14:30:00,41.47,41.48,41.44,41.44,23400.0,28.4081,28.415,28.3876,28.3876,23400.0
2013-05-06 14:40:00,41.44,41.45,41.41,41.42,25200.0,28.3876,28.3944,28.367,28.3739,25200.0
2013-05-06 14:50:00,41.41,41.44,41.4,41.41,18800.0,28.367,28.3876,28.3602,28.367,18800.0
2013-05-06 15:00:00,41.42,41.48,41.4,41.48,39000.0,28.3739,28.415,28.3602,28.415,39000.0
2013-05-06 15:10:00,41.46,41.46,41.44,41.46,55200.0,28.4013,28.4013,28.3876,28.4013,55200.0
2013-05-06 15:20:00,41.46,41.48,41.45,41.46,72200.0,28.4013,28.415,28.3944,28.4013,72200.0
2013-05-06 15:30:00,41.46,41.47,41.45,41.46,92600.0,28.4013,28.4081,28.3944,28.4013,92600.0
2013-05-06 15:40:00,41.46,41.52,41.45,41.46,149200.0,28.4013,28.4424,28.3944,28.4013,149200.0
2013-05-06 15:50:00,41.46,41.46,41.38,41.38,336800.0,28.4013,28.4013,28.3465,28.3465,336800.0
2013-05-07 09:30:00,41.45,41.51,41.35,41.4,50000.0,28.3944,28.4355,28.3259,28.3602,50000.0
2013-05-07 09:40:00,41.41,41.59,41.4,41.56,57200.0,28.367,28.4903,28.3602,28.4698,57200.0
2013-05-07 09:50:00,41.58,41.58,41.48,41.48,43800.0,28.4835,28.4835,28.415,28.415,43800.0
2013-05-07 10:00:00,41.5,41.58,41.48,41.55,55800.0,28.4287,28.4835,28.415,28.4629,55800.0
2013-05-07 10:10:00,41.54,41.54,41.49,41.54,45000.0,28.4561,28.4561,28.4218,28.4561,45000.0
2013-05-07 10:20:00,41.55,41.55,41.37,41.38,64800.0,28.4629,28.4629,28.3396,28.3465,64800.0
2013-05-07 10:30:00,41.38,41.49,41.38,41.46,47400.0,28.3465,28.4218,28.3465,28.4013,47400.0
2013-05-07 10:40:00,41.45,41.47,41.44,41.45,47400.0,28.3944,28.4081,28.3876,28.3944,47400.0
2013-05-07 10:50:00,41.46,41.49,41.44,41.46,26800.0,28.4013,28.4218,28.3876,28.4013,26800.0
2013-05-07 11:00:00,41.47,41.51,41.46,41.51,34200.0,28.4081,28.4355,28.4013,28.4355,34200.0
2013-05-07 11:10:00,41.51,41.55,41.49,41.5,49000.0,28.4355,28.4629,28.4218,28.4287,49000.0
2013-05-07 11:20:00,41.5,41.53,41.48,41.49,52200.0,28.4287,28.4492,28.415,28.4218,52200.0
2013-05-07 11:30:00,41.49,41.51,41.48,41.49,46200.0,28.4218,28.4355,28.415,28.4218,46200.0
2013-05-07 11:40:00,41.49,41.51,41.46,41.48,39600.0,28.4218,28.4355,28.4013,28.415,39600.0
2013-05-07 11:50:00,41.48,41.54,41.48,41.54,50800.0,28.415,28.4561,28.415,28.4561,50800.0
2013-05-07 12:00:00,41.54,41.6,41.54,41.6,35600.0,28.4561,28.4972,28.4561,28.4972,35600.0
2013-05-07 12:10:00,41.59,41.7,41.59,41.67,91800.0,28.4903,28.5657,28.4903,28.5452,91800.0
2013-05-07 12:20:00,41.68,41.68,41.6,41.68,54000.0,28.552,28.552,28.4972,28.552,54000.0
2013-05-07 12:30:00,41.68,41.68,41.63,41.67,36200.0,28.552,28.552,28.5178,28.5452,36200.0
2013-05-07 12:40:00,41.67,41.69,41.66,41.69,26000.0,28.5452,28.5589,28.5383,28.5589,26000.0
2013-05-07 12:50:00,41.69,41.75,41.69,41.74,24600.0,28.5589,28.6,28.5589,28.5931,24600.0
2013-05-07 13:00:00,41.74,41.79,41.72,41.77,26400.0,28.5931,28.6274,28.5794,28.6137,26400.0
2013-05-07 13:10:00,41.78,41.83,41.77,41.8,27800.0,28.6205,28.6548,28.6137,28.6342,27800.0
2013-05-07 13:20:00,41.81,41.83,41.74,41.76,45400.0,28.6411,28.6548,28.5931,28.6068,45400.0
2013-05-07 13:30:00,41.76,41.76,41.7,41.71,28200.0,28.6068,28.6068,28.5657,28.5726,28200.0
2013-05-07 13:40:00,41.72,41.73,41.7,41.7,50400.0,28.5794,28.5863,28.5657,28.5657,50400.0
2013-05-07 13:50:00,41.72,41.72,41.69,41.7,16800.0,28.5794,28.5794,28.5589,28.5657,16800.0
2013-05-07 14:00:00,41.7,41.74,41.68,41.73,27400.0,28.5657,28.5931,28.552,28.5863,27400.0
2013-05-07 14:10:00,41.73,41.78,41.73,41.74,36000.0,28.5863,28.6205,28.5863,28.5931,36000.0
2013-05-07 14:20:00,41.73,41.73,41.69,41.71,37800.0,28.5863,28.5863,28.5589,28.5726,37800.0
2013-05-07 14:30:00,41.71,41.72,41.67,41.69,27800.0,28.5726,28.5794,28.5452,28.5589,27800.0
2013-05-07 14:40:00,41.68,41.71,41.67,41.69,36800.0,28.552,28.5726,28.5452,28.5589,36800.0
2013-05-07 14:50:00,41.69,41.71,41.67,41.68,44400.0,28.5589,28.5726,28.5452,28.552,44400.0
2013-05-07 15:00:00,41.68,41.7,41.68,41.69,31000.0,28.552,28.5657,28.552,28.5589,31000.0
2013-05-07 15:10:00,41.69,41.71,41.67,41.7,61000.0,28.5589,28.5726,28.5452,28.5657,61000.0
2013-05-07 15:20:00,41.7,41.7,41.63,41.63,45600.0,28.5657,28.5657,28.5178,28.5178,45600.0
2013-05-07 15:30:00,41.63,41.65,41.62,41.64,75400.0,28.5178,28.5315,28.5109,28.5246,75400.0
2013-05-07 15:40:00,41.65,41.69,41.63,41.66,116600.0,28.5315,28.5589,28.5178,28.5383,116600.0
2013-05-07 15:50:00,41.67,41.69,41.65,41.67,166600.0,28.5452,28.5589,28.5315,28.5452,166600.0
2013-05-08 09:30:00,41.74,41.9,41.74,41.83,114800.0,28.5931,28.7027,28.5931,28.6548,114800.0
2013-05-08 09:40:00,41.8,41.82,41.74,41.76,48800.0,28.6342,28.6479,28.5931,28.6068,48800.0
2013-05-08 09:50:00,41.76,41.79,41.73,41.73,29400.0,28.6068,28.6274,28.5863,28.5863,29400.0
2013-05-08 10:00:00,41.74,41.76,41.68,41.73,29000.0,28.5931,28.6068,28.552,28.5863,29000.0
2013-05-08 10:10:00,41.73,41.74,41.71,41.73,11400.0,28.5863,28.5931,28.5726,28.5863,11400.0
2013-05-08 10:20:00,41.73,41.75,41.7,41.7,23800.0,28.5863,28.6,28.5657,28.5657,23800.0
2013-05-08 10:30:00,41.71,41.76,41.7,41.75,35000.0,28.5726,28.6068,28.5657,28.6,35000.0
2013-05-08 10:40:00,41.76,41.77,41.7,41.7,18400.0,28.6068,28.6137,28.5657,28.5657,18400.0
2013-05-08 10:50:00,41.7,41.72,41.69,41.7,19000.0,28.5657,28.5794,28.5589,28.5657,19000.0
2013-05-08 11:00:00,41.69,41.7,41.63,41.65,27800.0,28.5589,28.5657,28.5178,28.5315,27800.0
2013-05-08 11:10:00,41.65,41.67,41.63,41.66,23600.0,28.5315,28.5452,28.5178,28.5383,23600.0
2013-05-08 11:20:00,41.66,41.66,41.63,41.65,19200.0,28.5383,28.5383,28.5178,28.5315,19200.0
2013-05-08 11:30:00,41.65,41.68,41.63,41.63,17800.0,28.5315,28.552,28.5178,28.5178,17800.0
2013-05-08 11:40:00,41.63,41.65,41.59,41.6,30400.0,28.5178,28.5315,28.4903,28.4972,30400.0
2013-05-08 11:50:00,41.6,41.63,41.58,41.6,18400.0,28.4972,28.5178,28.4835,28.4972,18400.0
2013-05-08 12:00:00,41.62,41.65,41.62,41.63,16800.0,28.5109,28.5315,28.5109,28.5178,16800.0
2013-05-08 12:10:00,41.64,41.64,41.56,41.56,30800.0,28.5246,28.5246,28.4698,28.4698,30800.0
2013-05-08 12:20:00,41.56,41.58,41.51,41.51,28200.0,28.4698,28.4835,28.4355,28.4355,28200.0
2013-05-08 12:30:00,41.51,41.52,41.47,41.47,41800.0,28.4355,28.4424,28.4081,28.4081,41800.0
2013-05-08 12:40:00,41.47,41.47,41.42,41.46,47400.0,28.4081,28.4081,28.3739,28.4013,47400.0
2013-05-08 12:50:00,41.46,41.51,41.46,41.46,37400.0,28.4013,28.4355,28.4013,28.4013,37400.0
2013-05-08 13:00:00,41.46,41.51,41.46,41.47,21000.0,28.4013,28.4355,28.4013,28.4081,21000.0
2013-05-08 13:10:00,41.47,41.51,41.46,41.46,24600.0,28.4081,28.4355,28.4013,28.4013,24600.0
2013-05-08 13:20:00,41.46,41.47,41.4,41.4,46400.0,28.4013,28.4081,28.3602,28.3602,46400.0
2013-05-08 13:30:00,41.41,41.46,41.41,41.41,32400.0,28.367,28.4013,28.367,28.367,32400.0
2013-05-08 13:40:00,41.41,41.44,41.38,41.43,28200.0,28.367,28.3876,28.3465,28.3807,28200.0
2013-05-08 13:50:00,41.44,41.45,41.37,41.38,28800.0,28.3876,28.3944,28.3396,28.3465,28800.0
2013-05-08 14:00:00,41.38,41.41,41.35,41.38,23600.0,28.3465,28.367,28.3259,28.3465,23600.0
2013-05-08 14:10:00,41.38,41.38,41.34,41.34,22200.0,28.3465,28.3465,28.3191,28.3191,22200.0
2013-05-08 14:20:00,41.34,41.35,41.3,41.31,29200.0,28.3191,28.3259,28.2917,28.2985,29200.0
2013-05-08 14:30:00,41.3,41.33,41.3,41.3,28600.0,28.2917,28.3122,28.2917,28.2917,28600.0
2013-05-08 14:40:00,41.3,41.32,41.27,41.27,38400.0,28.2917,28.3054,28.2711,28.2711,38400.0
2013-05-08 14:50:00,41.27,41.27,41.24,41.25,31600.0,28.2711,28.2711,28.2506,28.2574,31600.0
2013-05-08 15:00:00,41.25,41.31,41.25,41.28,54000.0,28.2574,28.2985,28.2574,28.278,54000.0
2013-05-08 15:10:00,41.3,41.34,41.3,41.32,38000.0,28.2917,28.3191,28.2917,28.3054,38000.0
2013-05-08 15:20:00,41.32,41.37,41.32,41.37,54400.0,28.3054,28.3396,28.3054,28.3396,54400.0
2013-05-08 15:30:00,41.36,41.38,41.34,41.35,57000.0,28.3328,28.3465,28.3191,28.3259,57000.0
2013-05-08 15:40:00,41.35,41.41,41.34,41.4,65000.0,28.3259,28.367,28.3191,28.3602,65000.0
2013-05-08 15:50:00,41.4,41.42,41.35,41.4,179000.0,28.3602,28.3739,28.3259,28.3602,179000.0
2013-05-09 09:30:00,41.41,41.57,41.41,41.57,61200.0,28.367,28.4766,28.367,28.4766,61200.0
2013-05-09 09:40:00,41.57,41.6,41.51,41.53,67400.0,28.4766,28.4972,28.4355,28.4492,67400.0
2013-05-09 09:50:00,41.54,41.67,41.53,41.66,43600.0,28.4561,28.5452,28.4492,28.5383,43600.0
2013-05-09 10:00:00,41.66,41.67,41.49,41.51,40200.0,28.5383,28.5452,28.4218,28.4355,40200.0
2013-05-09 10:10:00,41.51,41.52,41.42,41.42,23400.0,28.4355,28.4424,28.3739,28.3739,23400.0
2013-05-09 10:20:00,41.38,41.42,41.28,41.31,23600.0,28.3465,28.3739,28.278,28.2985,23600.0
2013-05-09 10:30:00,41.31,41.41,41.31,41.4,18000.0,28.2985,28.367,28.2985,28.3602,18000.0
2013-05-09 10:40:00,41.4,41.4,41.33,41.36,30600.0,28.3602,28.3602,28.3122,28.3328,30600.0
2013-05-09 10:50:00,41.36,41.37,41.27,41.27,26400.0,28.3328,28.3396,28.2711,28.2711,26400.0
2013-05-09 11:00:00,41.27,41.3,41.22,41.23,12600.0,28.2711,28.2917,28.2369,28.2437,12600.0
2013-05-09 11:10:00,41.22,41.22,41.09,41.1,17000.0,28.2369,28.2369,28.1478,28.1547,17000.0
2013-05-09 11:20:00,41.12,41.17,41.12,41.15,24200.0,28.1684,28.2026,28.1684,28.1889,24200.0
2013-05-09 11:30:00,41.16,41.18,41.06,41.07,33600.0,28.1958,28.2095,28.1273,28.1341,33600.0
2013-05-09 11:40:00,41.06,41.07,40.95,40.97,26600.0,28.1273,28.1341,28.0519,28.0656,26600.0
2013-05-09 11:50:00,40.99,40.99,40.97,40.97,14600.0,28.0793,28.0793,28.0656,28.0656,14600.0
2013-05-09 12:00:00,40.98,40.99,40.96,40.98,31800.0,28.0725,28.0793,28.0588,28.0725,31800.0
2013-05-09 12:10:00,40.98,40.99,40.97,40.97,24400.0,28.0725,28.0793,28.0656,28.0656,24400.0
2013-05-09 12:20:00,40.97,40.97,40.89,40.96,35800.0,28.0656,28.0656,28.0108,28.0588,35800.0
2013-05-09 12:30:00,40.95,40.99,40.95,40.99,27000.0,28.0519,28.0793,28.0519,28.0793,27000.0
2013-05-09 12:40:00,40.99,40.99,40.97,40.98,25400.0,28.0793,28.0793,28.0656,28.0725,25400.0
2013-05-09 12:50:00,40.98,40.99,40.96,40.97,30000.0,28.0725,28.0793,28.0588,28.0656,30000.0
2013-05-09 13:00:00,40.97,41.03,40.96,41.02,23600.0,28.0656,28.1067,28.0588,28.0999,23600.0
2013-05-09 13:10:00,41.02,41.04,40.99,41.04,37400.0,28.0999,28.1136,28.0793,28.1136,37400.0
2013-05-09 13:20:00,41.04,41.09,41.04,41.05,24800.0,28.1136,28.1478,28.1136,28.1204,24800.0
2013-05-09 13:30:00,41.04,41.06,41.02,41.04,70200.0,28.1136,28.1273,28.0999,28.1136,70200.0
2013-05-09 13:40:00,41.05,41.06,41.02,41.02,94600.0,28.1204,28.1273,28.0999,28.0999,94600.0
2013-05-09 13:50:00,41.02,41.08,41.0,41.04,52000.0,28.0999,28.141,28.0862,28.1136,52000.0
2013-05-09 14:00:00,41.03,41.03,40.98,40.98,32600.0,28.1067,28.1067,28.0725,28.0725,32600.0
2013-05-09 14:10:00,40.99,40.99,40.93,40.94,28600.0,28.0793,28.0793,28.0382,28.0451,28600.0
2013-05-09 14:20:00,40.93,40.97,40.92,40.96,18800.0,28.0382,28.0656,28.0314,28.0588,18800.0
2013-05-09 14:30:00,40.97,40.99,40.91,40.92,17600.0,28.0656,28.0793,28.0245,28.0314,17600.0
2013-05-09 14:40:00,40.92,40.93,40.84,40.84,31400.0,28.0314,28.0382,27.9766,27.9766,31400.0
2013-05-09 14:50:00,40.84,40.85,40.81,40.82,34200.0,27.9766,27.9834,27.956,27.9629,34200.0
2013-05-09 15:00:00,40.82,40.88,40.77,40.87,40400.0,27.9629,28.004,27.9286,27.9971,40400.0
2013-05-09 15:10:00,40.87,40.87,40.82,40.84,48400.0,27.9971,27.9971,27.9629,27.9766,48400.0
2013-05-09 15:20:00,40.84,40.86,40.83,40.86,39000.0,27.9766,27.9903,27.9697,27.9903,39000.0
2013-05-09 15:30:00,40.85,40.88,40.83,40.83,45400.0,27.9834,28.004,27.9697,27.9697,45400.0
2013-05-09 15:40:00,40.84,40.87,40.8,40.85,122600.0,27.9766,27.9971,27.9492,27.9834,122600.0
2013-05-09 15:50:00,40.85,40.95,40.79,40.94,386400.0,27.9834,28.0519,27.9423,28.0451,386400.0
2013-05-10 09:30:00,40.95,41.01,40.85,40.85,26600.0,28.0519,28.093,27.9834,27.9834,26600.0
2013-05-10 09:40:00,40.85,40.97,40.77,40.82,47800.0,27.9834,28.0656,27.9286,27.9629,47800.0
2013-05-10 09:50:00,40.83,41.02,40.8,41.02,42800.0,27.9697,28.0999,27.9492,28.0999,42800.0
2013-05-10 10:00:00,40.99,41.07,40.95,41.02,42600.0,28.0793,28.1341,28.0519,28.0999,42600.0
2013-05-10 10:10:00,41.02,41.07,40.98,40.99,43400.0,28.0999,28.1341,28.0725,28.0793,43400.0
2013-05-10 10:20:00,40.99,40.99,40.91,40.94,38400.0,28.0793,28.0793,28.0245,28.0451,38400.0
2013-05-10 10:30:00,40.91,40.91,40.79,40.84,69000.0,28.0245,28.0245,27.9423,27.9766,69000.0
2013-05-10 10:40:00,40.84,40.88,40.76,40.77,70200.0,27.9766,28.004,27.9218,27.9286,70200.0
2013-05-10 10:50:00,40.77,40.82,40.73,40.81,26200.0,27.9286,27.9629,27.9012,27.956,26200.0
2013-05-10 11:00:00,40.8,40.83,40.75,40.82,34800.0,27.9492,27.9697,27.9149,27.9629,34800.0
2013-05-10 11:10:00,40.82,40.82,40.7,40.71,41600.0,27.9629,27.9629,27.8807,27.8875,41600.0
2013-05-10 11:20:00,40.73,40.75,40.71,40.73,23000.0,27.9012,27.9149,27.8875,27.9012,23000.0
2013-05-10 11:30:00,40.74,40.76,40.72,40.72,22400.0,27.9081,27.9218,27.8944,27.8944,22400.0
2013-05-10 11:40:00,40.71,40.71,40.61,40.65,17200.0,27.8875,27.8875,27.819,27.8464,17200.0
2013-05-10 11:50:00,40.63,40.63,40.52,40.52,25200.0,27.8327,27.8327,27.7574,27.7574,25200.0
2013-05-10 12:00:00,40.52,40.55,40.48,40.5,29200.0,27.7574,27.7779,27.73,27.7437,29200.0
2013-05-10 12:10:00,40.51,40.59,40.5,40.59,22800.0,27.7505,27.8053,27.7437,27.8053,22800.0
2013-05-10 12:20:00,40.59,40.62,40.56,40.58,21800.0,27.8053,27.8259,27.7848,27.7985,21800.0
2013-05-10 12:30:00,40.59,40.6,40.58,40.58,23200.0,27.8053,27.8122,27.7985,27.7985,23200.0
2013-05-10 12:40:00,40.58,40.62,40.57,40.6,9000.0,27.7985,27.8259,27.7916,27.8122,9000.0
2013-05-10 12:50:00,40.62,40.63,40.6,40.63,8400.0,27.8259,27.8327,27.8122,27.8327,8400.0
2013-05-10 13:00:00,40.63,40.7,40.61,40.69,16800.0,27.8327,27.8807,27.819,27.8738,16800.0
2013-05-10 13:10:00,40.7,40.71,40.67,40.69,11600.0,27.8807,27.8875,27.8601,27.8738,11600.0
2013-05-10 13:20:00,40.69,40.73,40.66,40.72,18400.0,27.8738,27.9012,27.8533,27.8944,18400.0
2013-05-10 13:30:00,40.71,40.72,40.65,40.67,15400.0,27.8875,27.8944,27.8464,27.8601,15400.0
2013-05-10 13:40:00,40.68,40.73,40.67,40.73,21000.0,27.867,27.9012,27.8601,27.9012,21000.0
2013-05-10 13:50:00,40.74,40.8,40.73,40.73,14800.0,27.9081,27.9492,27.9012,27.9012,14800.0
2013-05-10 14:00:00,40.74,40.79,40.73,40.79,11800.0,27.9081,27.9423,27.9012,27.9423,11800.0
2013-05-10 14:10:00,40.8,40.84,40.77,40.8,28200.0,27.9492,27.9766,27.9286,27.9492,28200.0
2013-05-10 14:20:00,40.8,40.84,40.78,40.83,27800.0,27.9492,27.9766,27.9355,27.9697,27800.0
2013-05-10 14:30:00,40.84,40.84,40.7,40.71,31000.0,27.9766,27.9766,27.8807,27.8875,31000.0
2013-05-10 14:40:00,40.71,40.74,40.71,40.72,31800.0,27.8875,27.9081,27.8875,27.8944,31800.0
2013-05-10 14:50:00,40.72,40.74,40.66,40.67,36400.0,27.8944,27.9081,27.8533,27.8601,36400.0
2013-05-10 15:00:00,40.67,40.69,40.66,40.68,45400.0,27.8601,27.8738,27.8533,27.867,45400.0
2013-05-10 15:10:00,40.68,40.7,40.65,40.68,221400.0,27.867,27.8807,27.8464,27.867,221400.0
2013-05-10 15:20:00,40.67,40.69,40.64,40.67,170600.0,27.8601,27.8738,27.8396,27.8601,170600.0
2013-05-10 15:30:00,40.67,40.68,40.65,40.68,89200.0,27.8601,27.867,27.8464,27.867,89200.0
2013-05-10 15:40:00,40.69,40.74,40.67,40.74,143200.0,27.8738,27.9081,27.8601,27.9081,143200.0
2013-05-10 15:50:00,40.74,40.83,40.73,40.79,159200.0,27.9081,27.9697,27.9012,27.9423,159200.0
2013-05-13 09:30:00,40.62,40.93,40.41,40.49,75600.0,27.8259,28.0382,27.682,27.7368,75600.0
2013-05-13 09:40:00,40.52,40.59,40.47,40.59,29000.0,27.7574,27.8053,27.7231,27.8053,29000.0
2013-05-13 09:50:00,40.58,40.58,40.44,40.47,50600.0,27.7985,27.7985,27.7026,27.7231,50600.0
2013-05-13 10:00:00,40.43,40.5,40.42,40.47,39600.0,27.6957,27.7437,27.6889,27.7231,39600.0
2013-05-13 10:10:00,40.49,40.62,40.49,40.55,48600.0,27.7368,27.8259,27.7368,27.7779,48600.0
2013-05-13 10:20:00,40.55,40.56,40.46,40.49,47000.0,27.7779,27.7848,27.7163,27.7368,47000.0
2013-05-13 10:30:00,40.49,40.58,40.49,40.51,24400.0,27.7368,27.7985,27.7368,27.7505,24400.0
2013-05-13 10:40:00,40.49,40.55,40.49,40.53,9400.0,27.7368,27.7779,27.7368,27.7642,9400.0
2013-05-13 10:50:00,40.54,40.62,40.54,40.6,11200.0,27.7711,27.8259,27.7711,27.8122,11200.0
2013-05-13 11:00:00,40.6,40.6,40.56,40.58,10800.0,27.8122,27.8122,27.7848,27.7985,10800.0
2013-05-13 11:10:00,40.58,40.63,40.58,40.61,10000.0,27.7985,27.8327,27.7985,27.819,10000.0
2013-05-13 11:20:00,40.61,40.63,40.56,40.61,18000.0,27.819,27.8327,27.7848,27.819,18000.0
2013-05-13 11:30:00,40.63,40.67,40.62,40.67,17400.0,27.8327,27.8601,27.8259,27.8601,17400.0
2013-05-13 11:40:00,40.66,40.69,40.64,40.68,15400.0,27.8533,27.8738,27.8396,27.867,15400.0
2013-05-13 11:50:00,40.69,40.7,40.67,40.69,17000.0,27.8738,27.8807,27.8601,27.8738,17000.0
2013-05-13 12:00:00,40.69,40.73,40.67,40.67,22400.0,27.8738,27.9012,27.8601,27.8601,22400.0
2013-05-13 12:10:00,40.67,40.69,40.63,40.65,25400.0,27.8601,27.8738,27.8327,27.8464,25400.0
2013-05-13 12:20:00,40.63,40.68,40.63,40.65,18200.0,27.8327,27.867,27.8327,27.8464,18200.0
2013-05-13 12:30:00,40.65,40.69,40.65,40.69,12000.0,27.8464,27.8738,27.8464,27.8738,12000.0
2013-05-13 12:40:00,40.69,40.7,40.66,40.7,11200.0,27.8738,27.8807,27.8533,27.8807,11200.0
2013-05-13 12:50:00,40.7,40.73,40.7,40.73,19800.0,27.8807,27.9012,27.8807,27.9012,19800.0
2013-05-13 13:00:00,40.72,40.74,40.71,40.72,14000.0,27.8944,27.9081,27.8875,27.8944,14000.0
2013-05-13 13:10:00,40.71,40.77,40.7,40.74,15600.0,27.8875,27.9286,27.8807,27.9081,15600.0
2013-05-13 13:20:00,40.74,40.78,40.74,40.77,10200.0,27.9081,27.9355,27.9081,27.9286,10200.0
2013-05-13 13:30:00,40.77,40.77,40.74,40.74,23000.0,27.9286,27.9286,27.9081,27.9081,23000.0
2013-05-13 13:40:00,40.74,40.74,40.71,40.72,71000.0,27.9081,27.9081,27.8875,27.8944,71000.0
2013-05-13 13:50:00,40.72,40.78,40.72,40.77,23000.0,27.8944,27.9355,27.8944,27.9286,23000.0
2013-05-13 14:00:00,40.76,40.83,40.75,40.83,33200.0,27.9218,27.9697,27.9149,27.9697,33200.0
2013-05-13 14:10:00,40.84,40.85,40.81,40.81,38200.0,27.9766,27.9834,27.956,27.956,38200.0
2013-05-13 14:20:00,40.81,40.84,40.79,40.84,47400.0,27.956,27.9766,27.9423,27.9766,47400.0
2013-05-13 14:30:00,40.84,40.88,40.84,40.87,37200.0,27.9766,28.004,27.9766,27.9971,37200.0
2013-05-13 14:40:00,40.87,40.87,40.82,40.83,27200.0,27.9971,27.9971,27.9629,27.9697,27200.0
2013-05-13 14:50:00,40.83,40.84,40.8,40.83,21000.0,27.9697,27.9766,27.9492,27.9697,21000.0
2013-05-13 15:00:00,40.83,40.85,40.82,40.82,27600.0,27.9697,27.9834,27.9629,27.9629,27600.0
2013-05-13 15:10:00,40.83,40.83,40.8,40.82,41000.0,27.9697,27.9697,27.9492,27.9629,41000.0
2013-05-13 15:20:00,40.83,40.84,40.77,40.77,46200.0,27.9697,27.9766,27.9286,27.9286,46200.0
2013-05-13 15:30:00,40.78,40.82,40.77,40.82,30200.0,27.9355,27.9629,27.9286,27.9629,30200.0
2013-05-13 15:40:00,40.82,40.84,40.79,40.8,62000.0,27.9629,27.9766,27.9423,27.9492,62000.0
2013-05-13 15:50:00,40.8,40.8,40.75,40.77,134800.0,27.9492,27.9492,27.9149,27.9286,134800.0
2013-05-14 09:30:00,40.8,40.93,40.63,40.93,87200.0,27.9492,28.0382,27.8327,28.0382,87200.0
2013-05-14 09:40:00,40.93,41.0,40.88,40.91,46400.0,28.0382,28.0862,28.004,28.0245,46400.0
2013-05-14 09:50:00,40.91,41.15,40.88,41.07,45400.0,28.0245,28.1889,28.004,28.1341,45400.0
2013-05-14 10:00:00,41.08,41.12,41.01,41.09,20800.0,28.141,28.1684,28.093,28.1478,20800.0
2013-05-14 10:10:00,41.07,41.1,41.02,41.02,16200.0,28.1341,28.1547,28.0999,28.0999,16200.0
2013-05-14 10:20:00,41.02,41.07,41.02,41.07,28600.0,28.0999,28.1341,28.0999,28.1341,28600.0
2013-05-14 10:30:00,41.06,41.12,41.06,41.11,61400.0,28.1273,28.1684,28.1273,28.1615,61400.0
2013-05-14 10:40:00,41.1,41.24,41.1,41.19,24600.0,28.1547,28.2506,28.1547,28.2163,24600.0
2013-05-14 10:50:00,41.2,41.29,41.18,41.28,36200.0,28.2232,28.2848,28.2095,28.278,36200.0
2013-05-14 11:00:00,41.29,41.3,41.25,41.3,33800.0,28.2848,28.2917,28.2574,28.2917,33800.0
2013-05-14 11:10:00,41.29,41.3,41.24,41.24,36200.0,28.2848,28.2917,28.2506,28.2506,36200.0
2013-05-14 11:20:00,41.26,41.3,41.26,41.3,31400.0,28.2643,28.2917,28.2643,28.2917,31400.0
2013-05-14 11:30:00,41.32,41.38,41.3,41.37,50800.0,28.3054,28.3465,28.2917,28.3396,50800.0
2013-05-14 11:40:00,41.37,41.42,41.35,41.39,36000.0,28.3396,28.3739,28.3259,28.3533,36000.0
2013-05-14 11:50:00,41.38,41.44,41.35,41.43,26400.0,28.3465,28.3876,28.3259,28.3807,26400.0
2013-05-14 12:00:00,41.43,41.43,41.39,41.41,48200.0,28.3807,28.3807,28.3533,28.367,48200.0
2013-05-14 12:10:00,41.41,41.48,41.4,41.46,52600.0,28.367,28.415,28.3602,28.4013,52600.0
2013-05-14 12:20:00,41.47,41.47,41.43,41.46,12800.0,28.4081,28.4081,28.3807,28.4013,12800.0
2013-05-14 12:30:00,41.46,41.46,41.4,41.41,9800.0,28.4013,28.4013,28.3602,28.367,9800.0
2013-05-14 12:40:00,41.38,41.38,41.35,41.38,6000.0,28.3465,28.3465,28.3259,28.3465,6000.0
2013-05-14 12:50:00,41.37,41.37,41.32,41.32,8400.0,28.3396,28.3396,28.3054,28.3054,8400.0
2013-05-14 13:00:00,41.34,41.38,41.34,41.38,8000.0,28.3191,28.3465,28.3191,28.3465,8000.0
2013-05-14 13:10:00,41.38,41.39,41.34,41.37,9600.0,28.3465,28.3533,28.3191,28.3396,9600.0
2013-05-14 13:20:00,41.37,41.37,41.26,41.27,24400.0,28.3396,28.3396,28.2643,28.2711,24400.0
2013-05-14 13:30:00,41.27,41.35,41.25,41.27,21400.0,28.2711,28.3259,28.2574,28.2711,21400.0
2013-05-14 13:40:00,41.25,41.27,41.23,41.23,23000.0,28.2574,28.2711,28.2437,28.2437,23000.0
2013-05-14 13:50:00,41.22,41.23,41.13,41.15,138000.0,28.2369,28.2437,28.1752,28.1889,138000.0
2013-05-14 14:00:00,41.15,41.16,41.12,41.15,22200.0,28.1889,28.1958,28.1684,28.1889,22200.0
2013-05-14 14:10:00,41.17,41.18,41.13,41.16,84600.0,28.2026,28.2095,28.1752,28.1958,84600.0
2013-05-14 14:20:00,41.16,41.18,41.1,41.16,45600.0,28.1958,28.2095,28.1547,28.1958,45600.0
2013-05-14 14:30:00,41.17,41.19,41.09,41.16,85400.0,28.2026,28.2163,28.1478,28.1958,85400.0
2013-05-14 14:40:00,41.15,41.15,41.05,41.06,37600.0,28.1889,28.1889,28.1204,28.1273,37600.0
2013-05-14 14:50:00,41.06,41.08,41.02,41.08,51000.0,28.1273,28.141,28.0999,28.141,51000.0
2013-05-14 15:00:00,41.08,41.18,41.08,41.1,139000.0,28.141,28.2095,28.141,28.1547,139000.0
2013-05-14 15:10:00,41.1,41.12,41.09,41.11,63600.0,28.1547,28.1684,28.1478,28.1615,63600.0
2013-05-14 15:20:00,41.11,41.12,41.06,41.09,148000.0,28.1615,28.1684,28.1273,28.1478,148000.0
2013-05-14 15:30:00,41.09,41.16,41.08,41.13,101000.0,28.1478,28.1958,28.141,28.1752,101000.0
2013-05-14 15:40:00,41.13,41.16,41.1,41.14,114000.0,28.1752,28.1958,28.1547,28.1821,114000.0
2013-05-14 15:50:00,41.14,41.17,41.12,41.16,158800.0,28.1821,28.2026,28.1684,28.1958,158800.0
2013-05-15 09:30:00,41.16,41.16,41.03,41.1,39400.0,28.1958,28.1958,28.1067,28.1547,39400.0
2013-05-15 09:40:00,41.09,41.22,41.06,41.11,19000.0,28.1478,28.2369,28.1273,28.1615,19000.0
2013-05-15 09:50:00,41.13,41.29,41.1,41.24,34800.0,28.1752,28.2848,28.1547,28.2506,34800.0
2013-05-15 10:00:00,41.25,41.35,41.25,41.3,63400.0,28.2574,28.3259,28.2574,28.2917,63400.0
2013-05-15 10:10:00,41.32,41.44,41.2,41.44,60400.0,28.3054,28.3876,28.2232,28.3876,60400.0
2013-05-15 10:20:00,41.43,41.43,41.35,41.35,39400.0,28.3807,28.3807,28.3259,28.3259,39400.0
2013-05-15 10:30:00,41.36,41.41,41.34,41.38,44800.0,28.3328,28.367,28.3191,28.3465,44800.0
2013-05-15 10:40:00,41.38,41.41,41.35,41.37,19200.0,28.3465,28.367,28.3259,28.3396,19200.0
2013-05-15 10:50:00,41.37,41.48,41.35,41.48,12000.0,28.3396,28.415,28.3259,28.415,12000.0
2013-05-15 11:00:00,41.49,41.56,41.47,41.54,31400.0,28.4218,28.4698,28.4081,28.4561,31400.0
2013-05-15 11:10:00,41.54,41.66,41.54,41.64,20800.0,28.4561,28.5383,28.4561,28.5246,20800.0
2013-05-15 11:20:00,41.64,41.7,41.62,41.69,37200.0,28.5246,28.5657,28.5109,28.5589,37200.0
2013-05-15 11:30:00,41.7,41.71,41.65,41.67,41200.0,28.5657,28.5726,28.5315,28.5452,41200.0
2013-05-15 11:40:00,41.68,41.7,41.66,41.67,29000.0,28.552,28.5657,28.5383,28.5452,29000.0
2013-05-15 11:50:00,41.68,41.74,41.66,41.73,27800.0,28.552,28.5931,28.5383,28.5863,27800.0
2013-05-15 12:00:00,41.72,41.85,41.71,41.84,23000.0,28.5794,28.6685,28.5726,28.6616,23000.0
2013-05-15 12:10:00,41.84,41.87,41.8,41.82,15000.0,28.6616,28.6822,28.6342,28.6479,15000.0
2013-05-15 12:20:00,41.81,41.84,41.77,41.81,14600.0,28.6411,28.6616,28.6137,28.6411,14600.0
2013-05-15 12:30:00,41.82,41.85,41.8,41.85,13000.0,28.6479,28.6685,28.6342,28.6685,13000.0
2013-05-15 12:40:00,41.85,41.95,41.84,41.93,58400.0,28.6685,28.737,28.6616,28.7233,58400.0
2013-05-15 12:50:00,41.93,41.96,41.84,41.84,69400.0,28.7233,28.7438,28.6616,28.6616,69400.0
2013-05-15 13:00:00,41.84,41.88,41.82,41.84,17200.0,28.6616,28.689,28.6479,28.6616,17200.0
2013-05-15 13:10:00,41.85,41.88,41.77,41.8,36000.0,28.6685,28.689,28.6137,28.6342,36000.0
2013-05-15 13:20:00,41.79,41.88,41.79,41.84,58600.0,28.6274,28.689,28.6274,28.6616,58600.0
2013-05-15 13:30:00,41.83,41.87,41.83,41.84,40000.0,28.6548,28.6822,28.6548,28.6616,40000.0
2013-05-15 13:40:00,41.85,41.88,41.78,41.78,43800.0,28.6685,28.689,28.6205,28.6205,43800.0
2013-05-15 13:50:00,41.77,41.8,41.73,41.74,89600.0,28.6137,28.6342,28.5863,28.5931,89600.0
2013-05-15 14:00:00,41.74,41.81,41.74,41.79,42200.0,28.5931,28.6411,28.5931,28.6274,42200.0
2013-05-15 14:10:00,41.79,41.79,41.69,41.7,27600.0,28.6274,28.6274,28.5589,28.5657,27600.0
2013-05-15 14:20:00,41.7,41.72,41.62,41.71,40800.0,28.5657,28.5794,28.5109,28.5726,40800.0
2013-05-15 14:30:00,41.72,41.77,41.72,41.73,45600.0,28.5794,28.6137,28.5794,28.5863,45600.0
2013-05-15 14:40:00,41.72,41.73,41.67,41.72,43200.0,28.5794,28.5863,28.5452,28.5794,43200.0
2013-05-15 14:50:00,41.71,41.71,41.63,41.68,43800.0,28.5726,28.5726,28.5178,28.552,43800.0
2013-05-15 15:00:00,41.69,41.74,41.67,41.74,48200.0,28.5589,28.5931,28.5452,28.5931,48200.0
2013-05-15 15:10:00,41.74,41.82,41.74,41.74,88400.0,28.5931,28.6479,28.5931,28.5931,88400.0
2013-05-15 15:20:00,41.74,41.8,41.73,41.79,77400.0,28.5931,28.6342,28.5863,28.6274,77400.0
2013-05-15 15:30:00,41.78,41.85,41.77,41.85,82400.0,28.6205,28.6685,28.6137,28.6685,82400.0
2013-05-15 15:40:00,41.85,41.88,41.8,41.8,153400.0,28.6685,28.689,28.6342,28.6342,153400.0
2013-05-15 15:50:00,41.8,41.85,41.77,41.77,218800.0,28.6342,28.6685,28.6137,28.6137,218800.0
2013-05-16 09:30:00,41.75,41.77,41.6,41.69,95600.0,28.6,28.6137,28.4972,28.5589,95600.0
2013-05-16 09:40:00,41.68,41.85,41.63,41.84,24600.0,28.552,28.6685,28.5178,28.6616,24600.0
2013-05-16 09:50:00,41.85,41.85,41.75,41.76,64200.0,28.6685,28.6685,28.6,28.6068,64200.0
2013-05-16 10:00:00,41.75,41.78,41.67,41.71,44800.0,28.6,28.6205,28.5452,28.5726,44800.0
2013-05-16 10:10:00,41.71,41.77,41.66,41.73,103600.0,28.5726,28.6137,28.5383,28.5863,103600.0
2013-05-16 10:20:00,41.71,41.84,41.63,41.76,39000.0,28.5726,28.6616,28.5178,28.6068,39000.0
2013-05-16 10:30:00,41.75,41.8,41.68,41.75,37600.0,28.6,28.6342,28.552,28.6,37600.0
2013-05-16 10:40:00,41.75,41.8,41.73,41.79,47800.0,28.6,28.6342,28.5863,28.6274,47800.0
2013-05-16 10:50:00,41.8,41.82,41.73,41.74,26600.0,28.6342,28.6479,28.5863,28.5931,26600.0
2013-05-16 11:00:00,41.74,41.79,41.74,41.74,27400.0,28.5931,28.6274,28.5931,28.5931,27400.0
2013-05-16 11:10:00,41.74,41.83,41.73,41.76,44000.0,28.5931,28.6548,28.5863,28.6068,44000.0
2013-05-16 11:20:00,41.77,41.82,41.72,41.8,40000.0,28.6137,28.6479,28.5794,28.6342,40000.0
2013-05-16 11:30:00,41.8,41.85,41.79,41.84,65600.0,28.6342,28.6685,28.6274,28.6616,65600.0
2013-05-16 11:40:00,41.84,41.84,41.79,41.82,36400.0,28.6616,28.6616,28.6274,28.6479,36400.0
2013-05-16 11:50:00,41.83,41.88,41.83,41.87,51200.0,28.6548,28.689,28.6548,28.6822,51200.0
2013-05-16 12:00:00,41.87,41.88,41.84,41.88,48600.0,28.6822,28.689,28.6616,28.689,48600.0
2013-05-16 12:10:00,41.88,41.88,41.84,41.85,53600.0,28.689,28.689,28.6616,28.6685,53600.0
2013-05-16 12:20:00,41.85,41.92,41.85,41.92,83200.0,28.6685,28.7164,28.6685,28.7164,83200.0
2013-05-16 12:30:00,41.91,41.95,41.85,41.87,156200.0,28.7096,28.737,28.6685,28.6822,156200.0
2013-05-16 12:40:00,41.86,41.88,41.85,41.87,92000.0,28.6753,28.689,28.6685,28.6822,92000.0
2013-05-16 12:50:00,41.88,41.95,41.86,41.88,108400.0,28.689,28.737,28.6753,28.689,108400.0
2013-05-16 13:00:00,41.89,41.93,41.88,41.92,41000.0,28.6959,28.7233,28.689,28.7164,41000.0
2013-05-16 13:10:00,41.92,41.92,41.85,41.85,26400.0,28.7164,28.7164,28.6685,28.6685,26400.0
2013-05-16 13:20:00,41.85,41.85,41.83,41.83,54200.0,28.6685,28.6685,28.6548,28.6548,54200.0
2013-05-16 13:30:00,41.84,41.87,41.82,41.82,39200.0,28.6616,28.6822,28.6479,28.6479,39200.0
2013-05-16 13:40:00,41.83,41.83,41.81,41.83,30600.0,28.6548,28.6548,28.6411,28.6548,30600.0
2013-05-16 13:50:00,41.82,41.83,41.81,41.81,41600.0,28.6479,28.6548,28.6411,28.6411,41600.0
2013-05-16 14:00:00,41.82,41.93,41.82,41.92,48200.0,28.6479,28.7233,28.6479,28.7164,48200.0
2013-05-16 14:10:00,41.92,41.92,41.85,41.91,41800.0,28.7164,28.7164,28.6685,28.7096,41800.0
2013-05-16 14:20:00,41.92,41.93,41.83,41.84,42600.0,28.7164,28.7233,28.6548,28.6616,42600.0
2013-05-16 14:30:00,41.83,42.21,41.83,41.94,627600.0,28.6548,28.9151,28.6548,28.7301,627600.0
2013-05-16 14:40:00,41.95,41.97,41.78,41.81,84200.0,28.737,28.7507,28.6205,28.6411,84200.0
2013-05-16 14:50:00,41.81,41.82,41.72,41.74,82600.0,28.6411,28.6479,28.5794,28.5931,82600.0
2013-05-16 15:00:00,41.73,41.77,41.69,41.7,84200.0,28.5863,28.6137,28.5589,28.5657,84200.0
2013-05-16 15:10:00,41.71,41.71,41.58,41.58,106600.0,28.5726,28.5726,28.4835,28.4835,106600.0
2013-05-16 15:20:00,41.59,41.6,41.52,41.58,80000.0,28.4903,28.4972,28.4424,28.4835,80000.0
2013-05-16 15:30:00,41.58,41.6,41.48,41.5,103200.0,28.4835,28.4972,28.415,28.4287,103200.0
2013-05-16 15:40:00,41.5,41.56,41.46,41.47,164800.0,28.4287,28.4698,28.4013,28.4081,164800.0
2013-05-16 15:50:00,41.48,41.55,41.46,41.5,271400.0,28.415,28.4629,28.4013,28.4287,271400.0
2013-05-17 09:30:00,41.81,41.9,41.24,41.79,186600.0,28.6411,28.7027,28.2506,28.6274,186600.0
2013-05-17 09:40:00,41.76,41.93,41.76,41.88,49800.0,28.6068,28.7233,28.6068,28.689,49800.0
2013-05-17 09:50:00,41.88,42.02,41.84,42.0,68600.0,28.689,28.7849,28.6616,28.7712,68600.0
2013-05-17 10:00:00,41.99,42.08,41.99,42.08,125400.0,28.7644,28.826,28.7644,28.826,125400.0
2013-05-17 10:10:00,42.08,42.08,41.88,41.91,133400.0,28.826,28.826,28.689,28.7096,133400.0
2013-05-17 10:20:00,41.91,42.03,41.89,41.91,61000.0,28.7096,28.7918,28.6959,28.7096,61000.0
2013-05-17 10:30:00,41.92,41.97,41.91,41.93,36600.0,28.7164,28.7507,28.7096,28.7233,36600.0
2013-05-17 10:40:00,41.93,42.05,41.93,42.02,78000.0,28.7233,28.8055,28.7233,28.7849,78000.0
2013-05-17 10:50:00,42.01,42.03,41.98,41.99,45800.0,28.7781,28.7918,28.7575,28.7644,45800.0
2013-05-17 11:00:00,41.99,42.0,41.85,41.87,83200.0,28.7644,28.7712,28.6685,28.6822,83200.0
2013-05-17 11:10:00,41.87,41.91,41.85,41.9,37600.0,28.6822,28.7096,28.6685,28.7027,37600.0
2013-05-17 11:20:00,41.88,41.9,41.85,41.88,32200.0,28.689,28.7027,28.6685,28.689,32200.0
2013-05-17 11:30:00,41.88,41.91,41.88,41.9,21800.0,28.689,28.7096,28.689,28.7027,21800.0
2013-05-17 11:40:00,41.9,41.96,41.9,41.94,70400.0,28.7027,28.7438,28.7027,28.7301,70400.0
2013-05-17 11:50:00,41.94,41.97,41.88,41.89,31200.0,28.7301,28.7507,28.689,28.6959,31200.0
2013-05-17 12:00:00,41.88,41.92,41.84,41.9,72400.0,28.689,28.7164,28.6616,28.7027,72400.0
2013-05-17 12:10:00,41.91,41.96,41.88,41.88,45200.0,28.7096,28.7438,28.689,28.689,45200.0
2013-05-17 12:20:00,41.88,41.88,41.8,41.81,120800.0,28.689,28.689,28.6342,28.6411,120800.0
2013-05-17 12:30:00,41.82,41.83,41.71,41.72,72400.0,28.6479,28.6548,28.5726,28.5794,72400.0
2013-05-17 12:40:00,41.71,41.74,41.63,41.63,126200.0,28.5726,28.5931,28.5178,28.5178,126200.0
2013-05-17 12:50:00,41.63,41.63,41.56,41.6,102000.0,28.5178,28.5178,28.4698,28.4972,102000.0
2013-05-17 13:00:00,41.6,41.62,41.53,41.61,76600.0,28.4972,28.5109,28.4492,28.504,76600.0
2013-05-17 13:10:00,41.62,41.65,41.59,41.63,66600.0,28.5109,28.5315,28.4903,28.5178,66600.0
2013-05-17 13:20:00,41.63,41.68,41.63,41.67,22000.0,28.5178,28.552,28.5178,28.5452,22000.0
2013-05-17 13:30:00,41.68,41.73,41.67,41.67,27200.0,28.552,28.5863,28.5452,28.5452,27200.0
2013-05-17 13:40:00,41.66,41.66,41.6,41.61,28400.0,28.5383,28.5383,28.4972,28.504,28400.0
2013-05-17 13:50:00,41.61,41.74,41.61,41.71,32000.0,28.504,28.5931,28.504,28.5726,32000.0
2013-05-17 14:00:00,41.71,41.81,41.7,41.81,31400.0,28.5726,28.6411,28.5657,28.6411,31400.0
2013-05-17 14:10:00,41.82,41.87,41.81,41.87,24200.0,28.6479,28.6822,28.6411,28.6822,24200.0
2013-05-17 14:20:00,41.87,41.97,41.85,41.96,78800.0,28.6822,28.7507,28.6685,28.7438,78800.0
2013-05-17 14:30:00,41.96,41.99,41.95,41.98,47000.0,28.7438,28.7644,28.737,28.7575,47000.0
2013-05-17 14:40:00,41.98,42.08,41.96,42.04,55600.0,28.7575,28.826,28.7438,28.7986,55600.0
2013-05-17 14:50:00,42.05,42.1,42.04,42.08,55600.0,28.8055,28.8397,28.7986,28.826,55600.0
2013-05-17 15:00:00,42.09,42.16,42.08,42.13,82000.0,28.8329,28.8808,28.826,28.8603,82000.0
2013-05-17 15:10:00,42.13,42.16,42.1,42.14,61800.0,28.8603,28.8808,28.8397,28.8671,61800.0
2013-05-17 15:20:00,42.14,42.21,42.12,42.19,95000.0,28.8671,28.9151,28.8534,28.9014,95000.0
2013-05-17 15:30:00,42.19,42.21,42.16,42.17,126200.0,28.9014,28.9151,28.8808,28.8877,126200.0
2013-05-17 15:40:00,42.16,42.2,42.14,42.16,175200.0,28.8808,28.9082,28.8671,28.8808,175200.0
2013-05-17 15:50:00,42.16,42.23,42.12,42.22,274800.0,28.8808,28.9288,28.8534,28.9219,274800.0
2013-05-20 09:30:00,42.24,42.28,42.12,42.16,71600.0,28.9356,28.963,28.8534,28.8808,71600.0
2013-05-20 09:40:00,42.16,42.26,42.13,42.16,80400.0,28.8808,28.9493,28.8603,28.8808,80400.0
2013-05-20 09:50:00,42.14,42.21,42.13,42.16,74600.0,28.8671,28.9151,28.8603,28.8808,74600.0
2013-05-20 10:00:00,42.15,42.26,42.15,42.2,39400.0,28.874,28.9493,28.874,28.9082,39400.0
2013-05-20 10:10:00,42.19,42.22,42.15,42.16,36200.0,28.9014,28.9219,28.874,28.8808,36200.0
2013-05-20 10:20:00,42.15,42.18,42.13,42.15,62200.0,28.874,28.8945,28.8603,28.874,62200.0
2013-05-20 10:30:00,42.15,42.22,42.13,42.16,103800.0,28.874,28.9219,28.8603,28.8808,103800.0
2013-05-20 10:40:00,42.16,42.17,42.13,42.15,41200.0,28.8808,28.8877,28.8603,28.874,41200.0
2013-05-20 10:50:00,42.13,42.18,42.12,42.15,70800.0,28.8603,28.8945,28.8534,28.874,70800.0
2013-05-20 11:00:00,42.15,42.17,42.13,42.15,138200.0,28.874,28.8877,28.8603,28.874,138200.0
2013-05-20 11:10:00,42.15,42.18,42.13,42.17,66000.0,28.874,28.8945,28.8603,28.8877,66000.0
2013-05-20 11:20:00,42.17,42.17,42.13,42.15,56800.0,28.8877,28.8877,28.8603,28.874,56800.0
2013-05-20 11:30:00,42.17,42.19,42.13,42.19,28200.0,28.8877,28.9014,28.8603,28.9014,28200.0
2013-05-20 11:40:00,42.19,42.21,42.13,42.14,44200.0,28.9014,28.9151,28.8603,28.8671,44200.0
2013-05-20 11:50:00,42.13,42.15,42.1,42.13,64200.0,28.8603,28.874,28.8397,28.8603,64200.0
2013-05-20 12:00:00,42.13,42.17,42.13,42.13,40800.0,28.8603,28.8877,28.8603,28.8603,40800.0
2013-05-20 12:10:00,42.13,42.2,42.13,42.19,198800.0,28.8603,28.9082,28.8603,28.9014,198800.0
2013-05-20 12:20:00,42.2,42.2,42.13,42.13,32400.0,28.9082,28.9082,28.8603,28.8603,32400.0
2013-05-20 12:30:00,42.14,42.19,42.13,42.17,112200.0,28.8671,28.9014,28.8603,28.8877,112200.0
2013-05-20 12:40:00,42.16,42.17,42.14,42.15,41000.0,28.8808,28.8877,28.8671,28.874,41000.0
2013-05-20 12:50:00,42.15,42.17,42.15,42.15,24400.0,28.874,28.8877,28.874,28.874,24400.0
2013-05-20 13:00:00,42.15,42.18,42.15,42.18,31800.0,28.874,28.8945,28.874,28.8945,31800.0
2013-05-20 13:10:00,42.18,42.23,42.16,42.16,28400.0,28.8945,28.9288,28.8808,28.8808,28400.0
2013-05-20 13:20:00,42.16,42.21,42.13,42.17,32400.0,28.8808,28.9151,28.8603,28.8877,32400.0
2013-05-20 13:30:00,42.18,42.22,42.18,42.21,39200.0,28.8945,28.9219,28.8945,28.9151,39200.0
2013-05-20 13:40:00,42.22,42.22,42.13,42.15,100800.0,28.9219,28.9219,28.8603,28.874,100800.0
2013-05-20 13:50:00,42.15,42.19,42.15,42.19,48200.0,28.874,28.9014,28.874,28.9014,48200.0
2013-05-20 14:00:00,42.18,42.18,42.06,42.1,58000.0,28.8945,28.8945,28.8123,28.8397,58000.0
2013-05-20 14:10:00,42.09,42.13,42.09,42.12,40400.0,28.8329,28.8603,28.8329,28.8534,40400.0
2013-05-20 14:20:00,42.12,42.19,42.11,42.15,53200.0,28.8534,28.9014,28.8466,28.874,53200.0
2013-05-20 14:30:00,42.16,42.19,42.11,42.11,52000.0,28.8808,28.9014,28.8466,28.8466,52000.0
2013-05-20 14:40:00,42.1,42.15,42.1,42.15,37200.0,28.8397,28.874,28.8397,28.874,37200.0
2013-05-20 14:50:00,42.15,42.18,42.14,42.15,48800.0,28.874,28.8945,28.8671,28.874,48800.0
2013-05-20 15:00:00,42.15,42.18,42.13,42.17,49000.0,28.874,28.8945,28.8603,28.8877,49000.0
2013-05-20 15:10:00,42.16,42.21,42.13,42.15,61200.0,28.8808,28.9151,28.8603,28.874,61200.0
2013-05-20 15:20:00,42.15,42.16,42.1,42.13,49400.0,28.874,28.8808,28.8397,28.8603,49400.0
2013-05-20 15:30:00,42.13,42.14,42.07,42.07,71600.0,28.8603,28.8671,28.8192,28.8192,71600.0
2013-05-20 15:40:00,42.07,42.17,42.07,42.15,185800.0,28.8192,28.8877,28.8192,28.874,185800.0
2013-05-20 15:50:00,42.15,42.31,42.13,42.3,455000.0,28.874,28.9836,28.8603,28.9767,455000.0
2013-05-21 09:30:00,42.3,42.43,42.13,42.37,60000.0,28.9767,29.0658,28.8603,29.0247,60000.0
2013-05-21 09:40:00,42.35,42.4,42.32,42.37,47000.0,29.011,29.0452,28.9904,29.0247,47000.0
2013-05-21 09:50:00,42.35,42.41,42.32,42.33,23400.0,29.011,29.0521,28.9904,28.9973,23400.0
2013-05-21 10:00:00,42.33,42.38,42.18,42.19,34600.0,28.9973,29.0315,28.8945,28.9014,34600.0
2013-05-21 10:10:00,42.18,42.21,42.1,42.15,26200.0,28.8945,28.9151,28.8397,28.874,26200.0
2013-05-21 10:20:00,42.14,42.22,42.09,42.2,22600.0,28.8671,28.9219,28.8329,28.9082,22600.0
2013-05-21 10:30:00,42.2,42.2,42.13,42.15,36800.0,28.9082,28.9082,28.8603,28.874,36800.0
2013-05-21 10:40:00,42.15,42.2,42.13,42.18,64800.0,28.874,28.9082,28.8603,28.8945,64800.0
2013-05-21 10:50:00,42.18,42.18,42.06,42.08,47000.0,28.8945,28.8945,28.8123,28.826,47000.0
2013-05-21 11:00:00,42.07,42.14,42.04,42.1,46200.0,28.8192,28.8671,28.7986,28.8397,46200.0
2013-05-21 11:10:00,42.1,42.1,42.04,42.06,59600.0,28.8397,28.8397,28.7986,28.8123,59600.0
2013-05-21 11:20:00,42.06,42.1,42.0,42.04,40800.0,28.8123,28.8397,28.7712,28.7986,40800.0
2013-05-21 11:30:00,42.04,42.14,42.03,42.06,48800.0,28.7986,28.8671,28.7918,28.8123,48800.0
2013-05-21 11:40:00,42.06,42.09,41.98,41.98,64400.0,28.8123,28.8329,28.7575,28.7575,64400.0
2013-05-21 11:50:00,41.99,42.05,41.98,42.01,32200.0,28.7644,28.8055,28.7575,28.7781,32200.0
2013-05-21 12:00:00,42.02,42.06,42.01,42.04,33000.0,28.7849,28.8123,28.7781,28.7986,33000.0
2013-05-21 12:10:00,42.04,42.06,42.02,42.04,146400.0,28.7986,28.8123,28.7849,28.7986,146400.0
2013-05-21 12:20:00,42.04,42.05,41.99,42.0,37200.0,28.7986,28.8055,28.7644,28.7712,37200.0
2013-05-21 12:30:00,42.01,42.08,42.01,42.02,102000.0,28.7781,28.826,28.7781,28.7849,102000.0
2013-05-21 12:40:00,42.02,42.07,42.0,42.05,34400.0,28.7849,28.8192,28.7712,28.8055,34400.0
2013-05-21 12:50:00,42.05,42.05,42.0,42.02,30600.0,28.8055,28.8055,28.7712,28.7849,30600.0
2013-05-21 13:00:00,42.02,42.18,42.0,42.13,35800.0,28.7849,28.8945,28.7712,28.8603,35800.0
2013-05-21 13:10:00,42.13,42.15,42.06,42.1,41000.0,28.8603,28.874,28.8123,28.8397,41000.0
2013-05-21 13:20:00,42.09,42.1,42.04,42.06,37000.0,28.8329,28.8397,28.7986,28.8123,37000.0
2013-05-21 13:30:00,42.05,42.07,42.02,42.05,27800.0,28.8055,28.8192,28.7849,28.8055,27800.0
2013-05-21 13:40:00,42.04,42.05,41.99,42.04,32800.0,28.7986,28.8055,28.7644,28.7986,32800.0
2013-05-21 13:50:00,42.05,42.06,42.01,42.02,27400.0,28.8055,28.8123,28.7781,28.7849,27400.0
2013-05-21 14:00:00,42.02,42.02,41.98,41.99,24400.0,28.7849,28.7849,28.7575,28.7644,24400.0
2013-05-21 14:10:00,41.99,42.02,41.98,42.02,32000.0,28.7644,28.7849,28.7575,28.7849,32000.0
2013-05-21 14:20:00,42.02,42.02,41.99,41.99,24200.0,28.7849,28.7849,28.7644,28.7644,24200.0
2013-05-21 14:30:00,41.98,41.99,41.94,41.97,36200.0,28.7575,28.7644,28.7301,28.7507,36200.0
2013-05-21 14:40:00,41.98,41.99,41.92,41.97,29600.0,28.7575,28.7644,28.7164,28.7507,29600.0
2013-05-21 14:50:00,41.97,41.98,41.94,41.96,24600.0,28.7507,28.7575,28.7301,28.7438,24600.0
2013-05-21 15:00:00,41.97,41.97,41.92,41.93,33000.0,28.7507,28.7507,28.7164,28.7233,33000.0
2013-05-21 15:10:00,41.93,41.98,41.88,41.91,57200.0,28.7233,28.7575,28.689,28.7096,57200.0
2013-05-21 15:20:00,41.91,41.94,41.88,41.88,34200.0,28.7096,28.7301,28.689,28.689,34200.0
2013-05-21 15:30:00,41.88,41.89,41.84,41.88,85400.0,28.689,28.6959,28.6616,28.689,85400.0
2013-05-21 15:40:00,41.88,41.93,41.87,41.92,77600.0,28.689,28.7233,28.6822,28.7164,77600.0
2013-05-21 15:50:00,41.92,41.98,41.88,41.9,267000.0,28.7164,28.7575,28.689,28.7027,267000.0
2013-05-22 09:30:00,41.84,41.84,41.5,41.58,74200.0,28.6616,28.6616,28.4287,28.4835,74200.0
2013-05-22 09:40:00,41.57,41.59,41.35,41.35,100200.0,28.4766,28.4903,28.3259,28.3259,100200.0
2013-05-22 09:50:00,41.35,41.38,41.24,41.35,106400.0,28.3259,28.3465,28.2506,28.3259,106400.0
2013-05-22 10:00:00,41.34,41.58,41.34,41.48,52200.0,28.3191,28.4835,28.3191,28.415,52200.0
2013-05-22 10:10:00,41.49,41.65,41.48,41.58,64400.0,28.4218,28.5315,28.415,28.4835,64400.0
2013-05-22 10:20:00,41.58,41.69,41.57,41.67,98000.0,28.4835,28.5589,28.4766,28.5452,98000.0
2013-05-22 10:30:00,41.67,41.69,41.31,41.33,101600.0,28.5452,28.5589,28.2985,28.3122,101600.0
2013-05-22 10:40:00,41.33,41.41,41.26,41.32,75600.0,28.3122,28.367,28.2643,28.3054,75600.0
2013-05-22 10:50:00,41.31,41.35,41.21,41.32,70800.0,28.2985,28.3259,28.23,28.3054,70800.0
2013-05-22 11:00:00,41.31,41.35,41.29,41.32,32400.0,28.2985,28.3259,28.2848,28.3054,32400.0
2013-05-22 11:10:00,41.32,41.4,41.27,41.31,73200.0,28.3054,28.3602,28.2711,28.2985,73200.0
2013-05-22 11:20:00,41.33,41.38,41.3,41.34,33400.0,28.3122,28.3465,28.2917,28.3191,33400.0
2013-05-22 11:30:00,41.35,41.45,41.33,41.41,230200.0,28.3259,28.3944,28.3122,28.367,230200.0
2013-05-22 11:40:00,41.42,41.53,41.4,41.52,26000.0,28.3739,28.4492,28.3602,28.4424,26000.0
2013-05-22 11:50:00,41.54,41.62,41.52,41.58,207800.0,28.4561,28.5109,28.4424,28.4835,207800.0
2013-05-22 12:00:00,41.58,41.6,41.57,41.59,44600.0,28.4835,28.4972,28.4766,28.4903,44600.0
2013-05-22 12:10:00,41.59,41.59,41.54,41.56,29600.0,28.4903,28.4903,28.4561,28.4698,29600.0
2013-05-22 12:20:00,41.56,41.6,41.56,41.57,81800.0,28.4698,28.4972,28.4698,28.4766,81800.0
2013-05-22 12:30:00,41.58,41.59,41.47,41.5,53600.0,28.4835,28.4903,28.4081,28.4287,53600.0
2013-05-22 12:40:00,41.5,41.51,41.46,41.49,14800.0,28.4287,28.4355,28.4013,28.4218,14800.0
2013-05-22 12:50:00,41.51,41.58,41.49,41.52,24800.0,28.4355,28.4835,28.4218,28.4424,24800.0
2013-05-22 13:00:00,41.53,41.56,41.36,41.38,29400.0,28.4492,28.4698,28.3328,28.3465,29400.0
2013-05-22 13:10:00,41.37,41.42,41.35,41.38,51000.0,28.3396,28.3739,28.3259,28.3465,51000.0
2013-05-22 13:20:00,41.37,41.41,41.31,41.33,77800.0,28.3396,28.367,28.2985,28.3122,77800.0
2013-05-22 13:30:00,41.33,41.34,41.24,41.29,76600.0,28.3122,28.3191,28.2506,28.2848,76600.0
2013-05-22 13:40:00,41.3,41.33,41.24,41.3,95600.0,28.2917,28.3122,28.2506,28.2917,95600.0
2013-05-22 13:50:00,41.31,41.34,41.25,41.31,97800.0,28.2985,28.3191,28.2574,28.2985,97800.0
2013-05-22 14:00:00,41.31,41.33,41.19,41.27,153800.0,28.2985,28.3122,28.2163,28.2711,153800.0
2013-05-22 14:10:00,41.27,41.27,41.15,41.23,58600.0,28.2711,28.2711,28.1889,28.2437,58600.0
2013-05-22 14:20:00,41.22,41.24,41.1,41.14,46800.0,28.2369,28.2506,28.1547,28.1821,46800.0
2013-05-22 14:30:00,41.13,41.14,40.99,41.04,76200.0,28.1752,28.1821,28.0793,28.1136,76200.0
2013-05-22 14:40:00,41.02,41.08,40.99,41.08,49400.0,28.0999,28.141,28.0793,28.141,49400.0
2013-05-22 14:50:00,41.07,41.16,41.05,41.14,22200.0,28.1341,28.1958,28.1204,28.1821,22200.0
2013-05-22 15:00:00,41.15,41.15,40.98,41.0,52000.0,28.1889,28.1889,28.0725,28.0862,52000.0
2013-05-22 15:10:00,41.0,41.01,40.91,40.91,59600.0,28.0862,28.093,28.0245,28.0245,59600.0
2013-05-22 15:20:00,40.91,40.92,40.79,40.79,87600.0,28.0245,28.0314,27.9423,27.9423,87600.0
2013-05-22 15:30:00,40.79,40.83,40.74,40.77,77400.0,27.9423,27.9697,27.9081,27.9286,77400.0
2013-05-22 15:40:00,40.77,40.83,40.74,40.76,139400.0,27.9286,27.9697,27.9081,27.9218,139400.0
2013-05-22 15:50:00,40.76,40.82,40.74,40.82,254600.0,27.9218,27.9629,27.9081,27.9629,254600.0
2013-05-23 09:30:00,39.82,40.05,39.26,39.73,334400.0,27.2778,27.4354,26.8942,27.2162,334400.0
2013-05-23 09:40:00,39.74,39.79,39.32,39.53,379400.0,27.223,27.2573,26.9353,27.0792,379400.0
2013-05-23 09:50:00,39.54,39.56,39.46,39.54,167000.0,27.086,27.0997,27.0312,27.086,167000.0
2013-05-23 10:00:00,39.54,39.54,39.29,39.48,182000.0,27.086,27.086,26.9148,27.0449,182000.0
2013-05-23 10:10:00,39.48,39.58,39.43,39.58,118600.0,27.0449,27.1134,27.0107,27.1134,118600.0
2013-05-23 10:20:00,39.58,39.59,39.35,39.45,116400.0,27.1134,27.1203,26.9559,27.0244,116400.0
2013-05-23 10:30:00,39.44,39.46,39.31,39.33,119000.0,27.0175,27.0312,26.9285,26.9422,119000.0
2013-05-23 10:40:00,39.33,39.41,39.08,39.12,166600.0,26.9422,26.997,26.7709,26.7983,166600.0
2013-05-23 10:50:00,39.12,39.15,39.06,39.12,187600.0,26.7983,26.8189,26.7572,26.7983,187600.0
2013-05-23 11:00:00,39.13,39.31,39.06,39.31,143400.0,26.8052,26.9285,26.7572,26.9285,143400.0
2013-05-23 11:10:00,39.31,39.42,39.24,39.38,132800.0,26.9285,27.0038,26.8805,26.9764,132800.0
2013-05-23 11:20:00,39.38,39.51,39.37,39.4,123600.0,26.9764,27.0655,26.9696,26.9901,123600.0
2013-05-23 11:30:00,39.41,39.52,39.39,39.48,92000.0,26.997,27.0723,26.9833,27.0449,92000.0
2013-05-23 11:40:00,39.49,39.49,39.34,39.38,101400.0,27.0518,27.0518,26.949,26.9764,101400.0
2013-05-23 11:50:00,39.38,39.4,39.27,39.33,51000.0,26.9764,26.9901,26.9011,26.9422,51000.0
2013-05-23 12:00:00,39.34,39.4,39.32,39.38,326800.0,26.949,26.9901,26.9353,26.9764,326800.0
2013-05-23 12:10:00,39.38,39.45,39.38,39.41,83000.0,26.9764,27.0244,26.9764,26.997,83000.0
2013-05-23 12:20:00,39.4,39.42,39.37,39.39,62000.0,26.9901,27.0038,26.9696,26.9833,62000.0
2013-05-23 12:30:00,39.4,39.44,39.37,39.37,60200.0,26.9901,27.0175,26.9696,26.9696,60200.0
2013-05-23 12:40:00,39.38,39.48,39.37,39.46,109800.0,26.9764,27.0449,26.9696,27.0312,109800.0
2013-05-23 12:50:00,39.46,39.47,39.38,39.43,61600.0,27.0312,27.0381,26.9764,27.0107,61600.0
2013-05-23 13:00:00,39.44,39.51,39.42,39.45,63400.0,27.0175,27.0655,27.0038,27.0244,63400.0
2013-05-23 13:10:00,39.45,39.49,39.42,39.49,57000.0,27.0244,27.0518,27.0038,27.0518,57000.0
2013-05-23 13:20:00,39.48,39.51,39.37,39.4,61000.0,27.0449,27.0655,26.9696,26.9901,61000.0
2013-05-23 13:30:00,39.4,39.52,39.37,39.41,268200.0,26.9901,27.0723,26.9696,26.997,268200.0
2013-05-23 13:40:00,39.42,39.43,39.35,39.42,85000.0,27.0038,27.0107,26.9559,27.0038,85000.0
2013-05-23 13:50:00,39.42,39.44,39.35,39.43,96200.0,27.0038,27.0175,26.9559,27.0107,96200.0
2013-05-23 14:00:00,39.43,39.58,39.35,39.57,143000.0,27.0107,27.1134,26.9559,27.1066,143000.0
2013-05-23 14:10:00,39.58,39.62,39.57,39.62,66200.0,27.1134,27.1408,27.1066,27.1408,66200.0
2013-05-23 14:20:00,39.62,39.67,39.61,39.64,62000.0,27.1408,27.1751,27.134,27.1545,62000.0
2013-05-23 14:30:00,39.63,39.64,39.56,39.58,67200.0,27.1477,27.1545,27.0997,27.1134,67200.0
2013-05-23 14:40:00,39.59,39.72,39.58,39.72,91400.0,27.1203,27.2093,27.1134,27.2093,91400.0
2013-05-23 14:50:00,39.73,39.73,39.66,39.72,63800.0,27.2162,27.2162,27.1682,27.2093,63800.0
2013-05-23 15:00:00,39.71,39.82,39.71,39.74,117800.0,27.2025,27.2778,27.2025,27.223,117800.0
2013-05-23 15:10:00,39.75,39.8,39.65,39.65,103600.0,27.2299,27.2641,27.1614,27.1614,103600.0
2013-05-23 15:20:00,39.66,39.71,39.58,39.71,223800.0,27.1682,27.2025,27.1134,27.2025,223800.0
2013-05-23 15:30:00,39.7,39.73,39.6,39.62,172800.0,27.1956,27.2162,27.1271,27.1408,172800.0
2013-05-23 15:40:00,39.62,39.68,39.59,39.62,233400.0,27.1408,27.1819,27.1203,27.1408,233400.0
2013-05-23 15:50:00,39.62,39.75,39.6,39.73,445600.0,27.1408,27.2299,27.1271,27.2162,445600.0
2013-05-24 09:30:00,39.54,39.64,39.46,39.56,107800.0,27.086,27.1545,27.0312,27.0997,107800.0
2013-05-24 09:40:00,39.57,39.57,39.46,39.46,70800.0,27.1066,27.1066,27.0312,27.0312,70800.0
2013-05-24 09:50:00,39.47,39.51,39.34,39.34,49200.0,27.0381,27.0655,26.949,26.949,49200.0
2013-05-24 10:00:00,39.33,39.42,39.3,39.39,60400.0,26.9422,27.0038,26.9216,26.9833,60400.0
2013-05-24 10:10:00,39.4,39.43,39.37,39.38,35400.0,26.9901,27.0107,26.9696,26.9764,35400.0
2013-05-24 10:20:00,39.4,39.41,39.33,39.38,29600.0,26.9901,26.997,26.9422,26.9764,29600.0
2013-05-24 10:30:00,39.38,39.46,39.37,39.39,50000.0,26.9764,27.0312,26.9696,26.9833,50000.0
2013-05-24 10:40:00,39.4,39.46,39.35,39.37,82200.0,26.9901,27.0312,26.9559,26.9696,82200.0
2013-05-24 10:50:00,39.34,39.43,39.34,39.42,44400.0,26.949,27.0107,26.949,27.0038,44400.0
2013-05-24 11:00:00,39.43,39.43,39.38,39.4,60200.0,27.0107,27.0107,26.9764,26.9901,60200.0
2013-05-24 11:10:00,39.41,39.41,39.34,39.34,83200.0,26.997,26.997,26.949,26.949,83200.0
2013-05-24 11:20:00,39.35,39.35,39.27,39.27,66800.0,26.9559,26.9559,26.9011,26.9011,66800.0
2013-05-24 11:30:00,39.27,39.44,39.24,39.41,105800.0,26.9011,27.0175,26.8805,26.997,105800.0
2013-05-24 11:40:00,39.41,39.47,39.4,39.43,116200.0,26.997,27.0381,26.9901,27.0107,116200.0
2013-05-24 11:50:00,39.42,39.47,39.4,39.45,84600.0,27.0038,27.0381,26.9901,27.0244,84600.0
2013-05-24 12:00:00,39.45,39.45,39.41,39.44,21600.0,27.0244,27.0244,26.997,27.0175,21600.0
2013-05-24 12:10:00,39.43,39.44,39.4,39.42,41600.0,27.0107,27.0175,26.9901,27.0038,41600.0
2013-05-24 12:20:00,39.41,39.48,39.4,39.47,33000.0,26.997,27.0449,26.9901,27.0381,33000.0
2013-05-24 12:30:00,39.46,39.46,39.41,39.43,38600.0,27.0312,27.0312,26.997,27.0107,38600.0
2013-05-24 12:40:00,39.43,39.47,39.42,39.44,35800.0,27.0107,27.0381,27.0038,27.0175,35800.0
2013-05-24 12:50:00,39.44,39.49,39.44,39.46,44000.0,27.0175,27.0518,27.0175,27.0312,44000.0
2013-05-24 13:00:00,39.46,39.46,39.42,39.45,25800.0,27.0312,27.0312,27.0038,27.0244,25800.0
2013-05-24 13:10:00,39.45,39.47,39.43,39.47,21400.0,27.0244,27.0381,27.0107,27.0381,21400.0
2013-05-24 13:20:00,39.45,39.47,39.44,39.47,13200.0,27.0244,27.0381,27.0175,27.0381,13200.0
2013-05-24 13:30:00,39.46,39.47,39.41,39.42,29400.0,27.0312,27.0381,26.997,27.0038,29400.0
2013-05-24 13:40:00,39.42,39.44,39.4,39.41,42200.0,27.0038,27.0175,26.9901,26.997,42200.0
2013-05-24 13:50:00,39.41,39.46,39.41,39.41,53200.0,26.997,27.0312,26.997,26.997,53200.0
2013-05-24 14:00:00,39.43,39.45,39.38,39.44,28400.0,27.0107,27.0244,26.9764,27.0175,28400.0
2013-05-24 14:10:00,39.43,39.49,39.42,39.48,29000.0,27.0107,27.0518,27.0038,27.0449,29000.0
2013-05-24 14:20:00,39.49,39.5,39.47,39.5,26400.0,27.0518,27.0586,27.0381,27.0586,26400.0
2013-05-24 14:30:00,39.5,39.51,39.47,39.5,74800.0,27.0586,27.0655,27.0381,27.0586,74800.0
2013-05-24 14:40:00,39.5,39.52,39.48,39.48,97000.0,27.0586,27.0723,27.0449,27.0449,97000.0
2013-05-24 14:50:00,39.49,39.54,39.49,39.53,60400.0,27.0518,27.086,27.0518,27.0792,60400.0
2013-05-24 15:00:00,39.54,39.56,39.52,39.56,28400.0,27.086,27.0997,27.0723,27.0997,28400.0
2013-05-24 15:10:00,39.56,39.63,39.55,39.62,232600.0,27.0997,27.1477,27.0929,27.1408,232600.0
2013-05-24 15:20:00,39.62,39.74,39.6,39.72,379600.0,27.1408,27.223,27.1271,27.2093,379600.0
2013-05-24 15:30:00,39.72,39.73,39.6,39.61,133000.0,27.2093,27.2162,27.1271,27.134,133000.0
2013-05-24 15:40:00,39.62,39.72,39.61,39.68,137000.0,27.1408,27.2093,27.134,27.1819,137000.0
2013-05-24 15:50:00,39.69,39.83,39.6,39.81,575000.0,27.1888,27.2847,27.1271,27.271,575000.0
2013-05-28 09:30:00,41.32,41.74,40.71,40.86,348800.0,28.3054,28.5931,27.8875,27.9903,348800.0
2013-05-28 09:40:00,40.86,40.98,40.85,40.95,180800.0,27.9903,28.0725,27.9834,28.0519,180800.0
2013-05-28 09:50:00,40.94,41.02,40.92,41.01,136600.0,28.0451,28.0999,28.0314,28.093,136600.0
2013-05-28 10:00:00,41.01,41.03,40.96,40.99,114600.0,28.093,28.1067,28.0588,28.0793,114600.0
2013-05-28 10:10:00,40.99,41.02,40.98,40.98,208400.0,28.0793,28.0999,28.0725,28.0725,208400.0
2013-05-28 10:20:00,40.99,41.06,40.98,41.01,183000.0,28.0793,28.1273,28.0725,28.093,183000.0
2013-05-28 10:30:00,41.02,41.02,40.98,40.99,108200.0,28.0999,28.0999,28.0725,28.0793,108200.0
2013-05-28 10:40:00,40.99,41.0,40.97,40.99,179600.0,28.0793,28.0862,28.0656,28.0793,179600.0
2013-05-28 10:50:00,40.99,41.0,40.99,40.99,367600.0,28.0793,28.0862,28.0793,28.0793,367600.0
2013-05-28 11:00:00,41.0,41.0,40.85,40.87,229400.0,28.0862,28.0862,27.9834,27.9971,229400.0
2013-05-28 11:10:00,40.87,40.99,40.83,40.96,155400.0,27.9971,28.0793,27.9697,28.0588,155400.0
2013-05-28 11:20:00,40.95,40.97,40.92,40.96,379400.0,28.0519,28.0656,28.0314,28.0588,379400.0
2013-05-28 11:30:00,40.96,41.1,40.96,41.07,227000.0,28.0588,28.1547,28.0588,28.1341,227000.0
2013-05-28 11:40:00,41.07,41.1,41.01,41.08,242600.0,28.1341,28.1547,28.093,28.141,242600.0
2013-05-28 11:50:00,41.09,41.12,40.99,40.99,85400.0,28.1478,28.1684,28.0793,28.0793,85400.0
2013-05-28 12:00:00,40.99,41.1,40.99,41.09,182200.0,28.0793,28.1547,28.0793,28.1478,182200.0
2013-05-28 12:10:00,41.09,41.1,41.07,41.1,79400.0,28.1478,28.1547,28.1341,28.1547,79400.0
2013-05-28 12:20:00,41.1,41.1,41.04,41.05,55800.0,28.1547,28.1547,28.1136,28.1204,55800.0
2013-05-28 12:30:00,41.05,41.1,41.05,41.1,64000.0,28.1204,28.1547,28.1204,28.1547,64000.0
2013-05-28 12:40:00,41.1,41.11,41.06,41.07,62800.0,28.1547,28.1615,28.1273,28.1341,62800.0
2013-05-28 12:50:00,41.08,41.08,40.99,41.03,54400.0,28.141,28.141,28.0793,28.1067,54400.0
2013-05-28 13:00:00,41.03,41.07,41.01,41.04,48600.0,28.1067,28.1341,28.093,28.1136,48600.0
2013-05-28 13:10:00,41.05,41.09,41.04,41.07,37600.0,28.1204,28.1478,28.1136,28.1341,37600.0
2013-05-28 13:20:00,41.06,41.06,40.99,40.99,60200.0,28.1273,28.1273,28.0793,28.0793,60200.0
2013-05-28 13:30:00,40.98,41.03,40.96,41.0,202200.0,28.0725,28.1067,28.0588,28.0862,202200.0
2013-05-28 13:40:00,41.0,41.04,40.99,41.02,175200.0,28.0862,28.1136,28.0793,28.0999,175200.0
2013-05-28 13:50:00,41.02,41.04,40.99,41.01,132400.0,28.0999,28.1136,28.0793,28.093,132400.0
2013-05-28 14:00:00,41.02,41.05,40.99,41.02,202600.0,28.0999,28.1204,28.0793,28.0999,202600.0
2013-05-28 14:10:00,41.02,41.06,41.0,41.06,106400.0,28.0999,28.1273,28.0862,28.1273,106400.0
2013-05-28 14:20:00,41.06,41.08,41.01,41.02,102200.0,28.1273,28.141,28.093,28.0999,102200.0
2013-05-28 14:30:00,41.02,41.02,40.96,40.99,179200.0,28.0999,28.0999,28.0588,28.0793,179200.0
2013-05-28 14:40:00,40.99,41.08,40.99,41.02,219600.0,28.0793,28.141,28.0793,28.0999,219600.0
2013-05-28 14:50:00,41.02,41.05,41.02,41.02,89600.0,28.0999,28.1204,28.0999,28.0999,89600.0
2013-05-28 15:00:00,41.03,41.06,41.02,41.05,86000.0,28.1067,28.1273,28.0999,28.1204,86000.0
2013-05-28 15:10:00,41.05,41.05,40.97,40.98,298600.0,28.1204,28.1204,28.0656,28.0725,298600.0
2013-05-28 15:20:00,40.98,41.01,40.97,40.99,352400.0,28.0725,28.093,28.0656,28.0793,352400.0
2013-05-28 15:30:00,40.99,41.03,40.99,41.02,212600.0,28.0793,28.1067,28.0793,28.0999,212600.0
2013-05-28 15:40:00,41.02,41.04,40.98,41.02,366200.0,28.0999,28.1136,28.0725,28.0999,366200.0
2013-05-28 15:50:00,41.02,41.08,40.99,41.05,819600.0,28.0999,28.141,28.0793,28.1204,819600.0
2013-05-29 09:30:00,40.68,40.75,40.43,40.51,160000.0,27.867,27.9149,27.6957,27.7505,160000.0
2013-05-29 09:40:00,40.52,40.57,40.44,40.44,287600.0,27.7574,27.7916,27.7026,27.7026,287600.0
2013-05-29 09:50:00,40.43,40.5,40.41,40.5,123600.0,27.6957,27.7437,27.682,27.7437,123600.0
2013-05-29 10:00:00,40.49,40.52,40.48,40.5,121000.0,27.7368,27.7574,27.73,27.7437,121000.0
2013-05-29 10:10:00,40.5,40.57,40.47,40.54,56400.0,27.7437,27.7916,27.7231,27.7711,56400.0
2013-05-29 10:20:00,40.52,40.52,40.47,40.49,117400.0,27.7574,27.7574,27.7231,27.7368,117400.0
2013-05-29 10:30:00,40.49,40.49,40.44,40.47,238800.0,27.7368,27.7368,27.7026,27.7231,238800.0
2013-05-29 10:40:00,40.46,40.48,40.42,40.44,123200.0,27.7163,27.73,27.6889,27.7026,123200.0
2013-05-29 10:50:00,40.44,40.52,40.42,40.49,104000.0,27.7026,27.7574,27.6889,27.7368,104000.0
2013-05-29 11:00:00,40.47,40.5,40.44,40.45,216800.0,27.7231,27.7437,27.7026,27.7094,216800.0
2013-05-29 11:10:00,40.45,40.52,40.45,40.49,41400.0,27.7094,27.7574,27.7094,27.7368,41400.0
2013-05-29 11:20:00,40.49,40.52,40.45,40.45,60200.0,27.7368,27.7574,27.7094,27.7094,60200.0
2013-05-29 11:30:00,40.46,40.51,40.44,40.47,116200.0,27.7163,27.7505,27.7026,27.7231,116200.0
2013-05-29 11:40:00,40.47,40.48,40.39,40.4,125000.0,27.7231,27.73,27.6683,27.6752,125000.0
2013-05-29 11:50:00,40.4,40.42,40.35,40.35,53200.0,27.6752,27.6889,27.6409,27.6409,53200.0
2013-05-29 12:00:00,40.35,40.41,40.35,40.37,108400.0,27.6409,27.682,27.6409,27.6546,108400.0
2013-05-29 12:10:00,40.37,40.46,40.36,40.44,86600.0,27.6546,27.7163,27.6478,27.7026,86600.0
2013-05-29 12:20:00,40.43,40.44,40.35,40.41,36200.0,27.6957,27.7026,27.6409,27.682,36200.0
2013-05-29 12:30:00,40.4,40.43,40.36,40.38,84800.0,27.6752,27.6957,27.6478,27.6615,84800.0
2013-05-29 12:40:00,40.38,40.42,40.35,40.35,38600.0,27.6615,27.6889,27.6409,27.6409,38600.0
2013-05-29 12:50:00,40.36,40.44,40.36,40.39,36800.0,27.6478,27.7026,27.6478,27.6683,36800.0
2013-05-29 13:00:00,40.38,40.47,40.35,40.47,91800.0,27.6615,27.7231,27.6409,27.7231,91800.0
2013-05-29 13:10:00,40.44,40.48,40.42,40.48,42200.0,27.7026,27.73,27.6889,27.73,42200.0
2013-05-29 13:20:00,40.48,40.52,40.44,40.49,49600.0,27.73,27.7574,27.7026,27.7368,49600.0
2013-05-29 13:30:00,40.48,40.53,40.48,40.51,82800.0,27.73,27.7642,27.73,27.7505,82800.0
2013-05-29 13:40:00,40.52,40.6,40.52,40.55,72600.0,27.7574,27.8122,27.7574,27.7779,72600.0
2013-05-29 13:50:00,40.55,40.62,40.53,40.57,45200.0,27.7779,27.8259,27.7642,27.7916,45200.0
2013-05-29 14:00:00,40.57,40.63,40.56,40.62,44200.0,27.7916,27.8327,27.7848,27.8259,44200.0
2013-05-29 14:10:00,40.6,40.61,40.56,40.57,46400.0,27.8122,27.819,27.7848,27.7916,46400.0
2013-05-29 14:20:00,40.58,40.6,40.56,40.58,75400.0,27.7985,27.8122,27.7848,27.7985,75400.0
2013-05-29 14:30:00,40.58,40.58,40.49,40.49,85400.0,27.7985,27.7985,27.7368,27.7368,85400.0
2013-05-29 14:40:00,40.51,40.55,40.48,40.48,90200.0,27.7505,27.7779,27.73,27.73,90200.0
2013-05-29 14:50:00,40.48,40.48,40.37,40.42,215600.0,27.73,27.73,27.6546,27.6889,215600.0
2013-05-29 15:00:00,40.41,40.47,40.41,40.46,126000.0,27.682,27.7231,27.682,27.7163,126000.0
2013-05-29 15:10:00,40.45,40.49,40.44,40.45,150400.0,27.7094,27.7368,27.7026,27.7094,150400.0
2013-05-29 15:20:00,40.45,40.5,40.45,40.48,149200.0,27.7094,27.7437,27.7094,27.73,149200.0
2013-05-29 15:30:00,40.48,40.48,40.4,40.42,136600.0,27.73,27.73,27.6752,27.6889,136600.0
2013-05-29 15:40:00,40.41,40.43,40.37,40.4,250200.0,27.682,27.6957,27.6546,27.6752,250200.0
2013-05-29 15:50:00,40.39,40.42,40.37,40.39,306600.0,27.6683,27.6889,27.6546,27.6683,306600.0
2013-05-30 09:30:00,40.49,41.05,40.49,41.0,92400.0,27.7368,28.1204,27.7368,28.0862,92400.0
2013-05-30 09:40:00,41.01,41.12,40.96,41.08,42400.0,28.093,28.1684,28.0588,28.141,42400.0
2013-05-30 09:50:00,41.09,41.25,41.06,41.24,20400.0,28.1478,28.2574,28.1273,28.2506,20400.0
2013-05-30 10:00:00,41.23,41.27,40.98,41.0,46600.0,28.2437,28.2711,28.0725,28.0862,46600.0
2013-05-30 10:10:00,41.01,41.05,40.91,40.97,106200.0,28.093,28.1204,28.0245,28.0656,106200.0
2013-05-30 10:20:00,40.96,41.01,40.96,40.99,245800.0,28.0588,28.093,28.0588,28.0793,245800.0
2013-05-30 10:30:00,40.98,41.03,40.98,40.99,97200.0,28.0725,28.1067,28.0725,28.0793,97200.0
2013-05-30 10:40:00,40.99,41.02,40.99,40.99,224000.0,28.0793,28.0999,28.0793,28.0793,224000.0
2013-05-30 10:50:00,41.0,41.0,40.85,40.88,271000.0,28.0862,28.0862,27.9834,28.004,271000.0
2013-05-30 11:00:00,40.87,40.9,40.85,40.86,47600.0,27.9971,28.0177,27.9834,27.9903,47600.0
2013-05-30 11:10:00,40.86,40.89,40.85,40.86,176800.0,27.9903,28.0108,27.9834,27.9903,176800.0
2013-05-30 11:20:00,40.86,40.88,40.86,40.88,40800.0,27.9903,28.004,27.9903,28.004,40800.0
2013-05-30 11:30:00,40.88,40.93,40.88,40.91,35800.0,28.004,28.0382,28.004,28.0245,35800.0
2013-05-30 11:40:00,40.91,40.93,40.87,40.88,56600.0,28.0245,28.0382,27.9971,28.004,56600.0
2013-05-30 11:50:00,40.88,40.92,40.88,40.9,52600.0,28.004,28.0314,28.004,28.0177,52600.0
2013-05-30 12:00:00,40.9,40.96,40.9,40.91,40400.0,28.0177,28.0588,28.0177,28.0245,40400.0
2013-05-30 12:10:00,40.91,40.97,40.89,40.96,58000.0,28.0245,28.0656,28.0108,28.0588,58000.0
2013-05-30 12:20:00,40.96,40.97,40.93,40.96,26200.0,28.0588,28.0656,28.0382,28.0588,26200.0
2013-05-30 12:30:00,40.95,40.98,40.94,40.95,40400.0,28.0519,28.0725,28.0451,28.0519,40400.0
2013-05-30 12:40:00,40.95,40.96,40.93,40.95,36800.0,28.0519,28.0588,28.0382,28.0519,36800.0
2013-05-30 12:50:00,40.94,40.97,40.93,40.97,64200.0,28.0451,28.0656,28.0382,28.0656,64200.0
2013-05-30 13:00:00,40.97,41.0,40.95,40.96,23200.0,28.0656,28.0862,28.0519,28.0588,23200.0
2013-05-30 13:10:00,40.95,40.97,40.94,40.95,26600.0,28.0519,28.0656,28.0451,28.0519,26600.0
2013-05-30 13:20:00,40.95,40.98,40.94,40.97,47600.0,28.0519,28.0725,28.0451,28.0656,47600.0
2013-05-30 13:30:00,40.98,41.02,40.96,41.01,42800.0,28.0725,28.0999,28.0588,28.093,42800.0
2013-05-30 13:40:00,41.01,41.04,40.99,41.02,76600.0,28.093,28.1136,28.0793,28.0999,76600.0
2013-05-30 13:50:00,41.02,41.04,41.0,41.02,26400.0,28.0999,28.1136,28.0862,28.0999,26400.0
2013-05-30 14:00:00,41.01,41.04,41.0,41.02,24000.0,28.093,28.1136,28.0862,28.0999,24000.0
2013-05-30 14:10:00,41.02,41.04,40.99,41.01,32800.0,28.0999,28.1136,28.0793,28.093,32800.0
2013-05-30 14:20:00,41.02,41.03,41.0,41.02,19000.0,28.0999,28.1067,28.0862,28.0999,19000.0
2013-05-30 14:30:00,41.03,41.05,41.01,41.04,14800.0,28.1067,28.1204,28.093,28.1136,14800.0
2013-05-30 14:40:00,41.05,41.05,41.01,41.01,20000.0,28.1204,28.1204,28.093,28.093,20000.0
2013-05-30 14:50:00,41.01,41.07,41.0,41.01,23400.0,28.093,28.1341,28.0862,28.093,23400.0
2013-05-30 15:00:00,41.02,41.03,41.0,41.02,49200.0,28.0999,28.1067,28.0862,28.0999,49200.0
2013-05-30 15:10:00,41.02,41.02,40.94,40.96,71600.0,28.0999,28.0999,28.0451,28.0588,71600.0
2013-05-30 15:20:00,40.96,40.96,40.87,40.87,69400.0,28.0588,28.0588,27.9971,27.9971,69400.0
2013-05-30 15:30:00,40.88,40.9,40.81,40.88,102800.0,28.004,28.0177,27.956,28.004,102800.0
2013-05-30 15:40:00,40.88,40.88,40.84,40.85,219000.0,28.004,28.004,27.9766,27.9834,219000.0
2013-05-30 15:50:00,40.85,40.88,40.81,40.84,445800.0,27.9834,28.004,27.956,27.9766,445800.0
2013-05-31 09:30:00,40.71,40.86,40.69,40.82,165200.0,27.8875,27.9903,27.8738,27.9629,165200.0
2013-05-31 09:40:00,40.83,41.12,40.83,41.04,54600.0,27.9697,28.1684,27.9697,28.1136,54600.0
2013-05-31 09:50:00,41.04,41.12,40.99,41.04,25600.0,28.1136,28.1684,28.0793,28.1136,25600.0
2013-05-31 10:00:00,41.01,41.05,40.94,40.94,28200.0,28.093,28.1204,28.0451,28.0451,28200.0
2013-05-31 10:10:00,40.94,41.0,40.91,40.99,71800.0,28.0451,28.0862,28.0245,28.0793,71800.0
2013-05-31 10:20:00,40.96,41.08,40.94,41.01,156200.0,28.0588,28.141,28.0451,28.093,156200.0
2013-05-31 10:30:00,41.02,41.13,41.01,41.1,66800.0,28.0999,28.1752,28.093,28.1547,66800.0
2013-05-31 10:40:00,41.11,41.19,41.1,41.19,68000.0,28.1615,28.2163,28.1547,28.2163,68000.0
2013-05-31 10:50:00,41.2,41.23,41.1,41.15,110400.0,28.2232,28.2437,28.1547,28.1889,110400.0
2013-05-31 11:00:00,41.16,41.35,41.13,41.32,30000.0,28.1958,28.3259,28.1752,28.3054,30000.0
2013-05-31 11:10:00,41.33,41.53,41.32,41.53,45600.0,28.3122,28.4492,28.3054,28.4492,45600.0
2013-05-31 11:20:00,41.53,41.56,41.4,41.41,67000.0,28.4492,28.4698,28.3602,28.367,67000.0
2013-05-31 11:30:00,41.4,41.51,41.39,41.42,115400.0,28.3602,28.4355,28.3533,28.3739,115400.0
2013-05-31 11:40:00,41.43,41.46,41.33,41.35,72600.0,28.3807,28.4013,28.3122,28.3259,72600.0
2013-05-31 11:50:00,41.37,41.45,41.37,41.43,153600.0,28.3396,28.3944,28.3396,28.3807,153600.0
2013-05-31 12:00:00,41.42,41.46,41.4,41.44,124000.0,28.3739,28.4013,28.3602,28.3876,124000.0
2013-05-31 12:10:00,41.45,41.47,41.37,41.45,161800.0,28.3944,28.4081,28.3396,28.3944,161800.0
2013-05-31 12:20:00,41.44,41.49,41.43,41.45,37000.0,28.3876,28.4218,28.3807,28.3944,37000.0
2013-05-31 12:30:00,41.45,41.52,41.44,41.49,98800.0,28.3944,28.4424,28.3876,28.4218,98800.0
2013-05-31 12:40:00,41.48,41.52,41.48,41.49,53400.0,28.415,28.4424,28.415,28.4218,53400.0
2013-05-31 12:50:00,41.49,41.52,41.48,41.49,144600.0,28.4218,28.4424,28.415,28.4218,144600.0
2013-05-31 13:00:00,41.49,41.5,41.38,41.46,84000.0,28.4218,28.4287,28.3465,28.4013,84000.0
2013-05-31 13:10:00,41.46,41.47,41.31,41.31,61000.0,28.4013,28.4081,28.2985,28.2985,61000.0
2013-05-31 13:20:00,41.33,41.34,41.29,41.32,21400.0,28.3122,28.3191,28.2848,28.3054,21400.0
2013-05-31 13:30:00,41.31,41.32,41.21,41.21,23400.0,28.2985,28.3054,28.23,28.23,23400.0
2013-05-31 13:40:00,41.21,41.24,41.19,41.2,22800.0,28.23,28.2506,28.2163,28.2232,22800.0
2013-05-31 13:50:00,41.2,41.23,41.12,41.19,27400.0,28.2232,28.2437,28.1684,28.2163,27400.0
2013-05-31 14:00:00,41.19,41.2,41.16,41.19,25000.0,28.2163,28.2232,28.1958,28.2163,25000.0
2013-05-31 14:10:00,41.2,41.2,41.12,41.16,27800.0,28.2232,28.2232,28.1684,28.1958,27800.0
2013-05-31 14:20:00,41.16,41.17,41.12,41.15,38600.0,28.1958,28.2026,28.1684,28.1889,38600.0
2013-05-31 14:30:00,41.14,41.14,41.04,41.05,26200.0,28.1821,28.1821,28.1136,28.1204,26200.0
2013-05-31 14:40:00,41.04,41.04,40.93,40.95,29200.0,28.1136,28.1136,28.0382,28.0519,29200.0
2013-05-31 14:50:00,40.96,40.97,40.87,40.89,28600.0,28.0588,28.0656,27.9971,28.0108,28600.0
2013-05-31 15:00:00,40.88,40.97,40.88,40.91,51600.0,28.004,28.0656,28.004,28.0245,51600.0
2013-05-31 15:10:00,40.92,40.98,40.88,40.94,67600.0,28.0314,28.0725,28.004,28.0451,67600.0
2013-05-31 15:20:00,40.95,41.02,40.88,40.9,76200.0,28.0519,28.0999,28.004,28.0177,76200.0
2013-05-31 15:30:00,40.9,40.96,40.85,40.94,201800.0,28.0177,28.0588,27.9834,28.0451,201800.0
2013-05-31 15:40:00,40.94,40.95,40.8,40.81,185600.0,28.0451,28.0519,27.9492,27.956,185600.0
2013-05-31 15:50:00,40.8,40.84,40.66,40.66,261200.0,27.9492,27.9766,27.8533,27.8533,261200.0
2013-06-03 09:30:00,40.56,40.61,40.14,40.21,105000.0,27.7848,27.819,27.4971,27.545,105000.0
2013-06-03 09:40:00,40.21,40.38,40.1,40.34,138400.0,27.545,27.6615,27.4697,27.6341,138400.0
2013-06-03 09:50:00,40.34,40.48,40.27,40.32,60400.0,27.6341,27.73,27.5861,27.6204,60400.0
2013-06-03 10:00:00,40.3,40.73,40.27,40.65,76400.0,27.6067,27.9012,27.5861,27.8464,76400.0
2013-06-03 10:10:00,40.64,41.01,40.64,40.88,97200.0,27.8396,28.093,27.8396,28.004,97200.0
2013-06-03 10:20:00,40.85,40.85,40.68,40.76,52200.0,27.9834,27.9834,27.867,27.9218,52200.0
2013-06-03 10:30:00,40.75,40.8,40.64,40.8,102800.0,27.9149,27.9492,27.8396,27.9492,102800.0
2013-06-03 10:40:00,40.81,40.82,40.62,40.74,59000.0,27.956,27.9629,27.8259,27.9081,59000.0
2013-06-03 10:50:00,40.76,40.91,40.72,40.9,64800.0,27.9218,28.0245,27.8944,28.0177,64800.0
2013-06-03 11:00:00,40.91,40.93,40.73,40.85,28000.0,28.0245,28.0382,27.9012,27.9834,28000.0
2013-06-03 11:10:00,40.85,40.85,40.74,40.79,35600.0,27.9834,27.9834,27.9081,27.9423,35600.0
2013-06-03 11:20:00,40.8,40.8,40.63,40.7,40000.0,27.9492,27.9492,27.8327,27.8807,40000.0
2013-06-03 11:30:00,40.73,40.8,40.67,40.77,33000.0,27.9012,27.9492,27.8601,27.9286,33000.0
2013-06-03 11:40:00,40.74,40.85,40.7,40.7,19400.0,27.9081,27.9834,27.8807,27.8807,19400.0
2013-06-03 11:50:00,40.7,40.79,40.69,40.79,26400.0,27.8807,27.9423,27.8738,27.9423,26400.0
2013-06-03 12:00:00,40.77,40.88,40.77,40.88,28400.0,27.9286,28.004,27.9286,28.004,28400.0
2013-06-03 12:10:00,40.88,40.9,40.74,40.78,33800.0,28.004,28.0177,27.9081,27.9355,33800.0
2013-06-03 12:20:00,40.79,40.86,40.77,40.8,24200.0,27.9423,27.9903,27.9286,27.9492,24200.0
2013-06-03 12:30:00,40.81,40.83,40.74,40.78,25400.0,27.956,27.9697,27.9081,27.9355,25400.0
2013-06-03 12:40:00,40.77,40.89,40.77,40.87,23600.0,27.9286,28.0108,27.9286,27.9971,23600.0
2013-06-03 12:50:00,40.87,40.88,40.76,40.77,44600.0,27.9971,28.004,27.9218,27.9286,44600.0
2013-06-03 13:00:00,40.79,40.86,40.74,40.86,25400.0,27.9423,27.9903,27.9081,27.9903,25400.0
2013-06-03 13:10:00,40.87,40.87,40.8,40.83,21000.0,27.9971,27.9971,27.9492,27.9697,21000.0
2013-06-03 13:20:00,40.82,40.82,40.73,40.74,26800.0,27.9629,27.9629,27.9012,27.9081,26800.0
2013-06-03 13:30:00,40.74,40.8,40.73,40.77,30200.0,27.9081,27.9492,27.9012,27.9286,30200.0
2013-06-03 13:40:00,40.78,40.8,40.73,40.76,24200.0,27.9355,27.9492,27.9012,27.9218,24200.0
2013-06-03 13:50:00,40.77,40.85,40.76,40.85,30000.0,27.9286,27.9834,27.9218,27.9834,30000.0
2013-06-03 14:00:00,40.83,40.88,40.82,40.84,38200.0,27.9697,28.004,27.9629,27.9766,38200.0
2013-06-03 14:10:00,40.83,40.85,40.76,40.78,31200.0,27.9697,27.9834,27.9218,27.9355,31200.0
2013-06-03 14:20:00,40.78,40.8,40.75,40.77,30400.0,27.9355,27.9492,27.9149,27.9286,30400.0
2013-06-03 14:30:00,40.76,40.81,40.76,40.77,37200.0,27.9218,27.956,27.9218,27.9286,37200.0
2013-06-03 14:40:00,40.77,40.86,40.77,40.81,35600.0,27.9286,27.9903,27.9286,27.956,35600.0
2013-06-03 14:50:00,40.81,40.85,40.74,40.76,32200.0,27.956,27.9834,27.9081,27.9218,32200.0
2013-06-03 15:00:00,40.76,40.77,40.69,40.72,42400.0,27.9218,27.9286,27.8738,27.8944,42400.0
2013-06-03 15:10:00,40.71,40.73,40.67,40.67,61400.0,27.8875,27.9012,27.8601,27.8601,61400.0
2013-06-03 15:20:00,40.67,40.77,40.67,40.71,57600.0,27.8601,27.9286,27.8601,27.8875,57600.0
2013-06-03 15:30:00,40.7,40.75,40.65,40.67,84000.0,27.8807,27.9149,27.8464,27.8601,84000.0
2013-06-03 15:40:00,40.67,40.73,40.63,40.68,127400.0,27.8601,27.9012,27.8327,27.867,127400.0
2013-06-03 15:50:00,40.68,40.7,40.62,40.67,284600.0,27.867,27.8807,27.8259,27.8601,284600.0
2013-06-04 09:30:00,40.59,40.73,40.47,40.65,78600.0,27.8053,27.9012,27.7231,27.8464,78600.0
2013-06-04 09:40:00,40.64,40.77,40.62,40.71,109600.0,27.8396,27.9286,27.8259,27.8875,109600.0
2013-06-04 09:50:00,40.71,40.73,40.57,40.58,78400.0,27.8875,27.9012,27.7916,27.7985,78400.0
2013-06-04 10:00:00,40.57,40.58,40.42,40.52,75400.0,27.7916,27.7985,27.6889,27.7574,75400.0
2013-06-04 10:10:00,40.52,40.59,40.46,40.49,37400.0,27.7574,27.8053,27.7163,27.7368,37400.0
2013-06-04 10:20:00,40.49,40.61,40.46,40.6,51200.0,27.7368,27.819,27.7163,27.8122,51200.0
2013-06-04 10:30:00,40.61,40.63,40.54,40.61,51200.0,27.819,27.8327,27.7711,27.819,51200.0
2013-06-04 10:40:00,40.61,40.65,40.56,40.63,62600.0,27.819,27.8464,27.7848,27.8327,62600.0
2013-06-04 10:50:00,40.6,40.61,40.45,40.46,67600.0,27.8122,27.819,27.7094,27.7163,67600.0
2013-06-04 11:00:00,40.47,40.47,40.33,40.42,56200.0,27.7231,27.7231,27.6272,27.6889,56200.0
2013-06-04 11:10:00,40.4,40.44,40.37,40.39,62600.0,27.6752,27.7026,27.6546,27.6683,62600.0
2013-06-04 11:20:00,40.39,40.51,40.38,40.47,79400.0,27.6683,27.7505,27.6615,27.7231,79400.0
2013-06-04 11:30:00,40.47,40.51,40.36,40.37,78800.0,27.7231,27.7505,27.6478,27.6546,78800.0
2013-06-04 11:40:00,40.38,40.41,40.35,40.38,48200.0,27.6615,27.682,27.6409,27.6615,48200.0
2013-06-04 11:50:00,40.38,40.43,40.36,40.39,44200.0,27.6615,27.6957,27.6478,27.6683,44200.0
2013-06-04 12:00:00,40.41,40.41,40.33,40.35,44600.0,27.682,27.682,27.6272,27.6409,44600.0
2013-06-04 12:10:00,40.34,40.38,40.29,40.29,41800.0,27.6341,27.6615,27.5998,27.5998,41800.0
2013-06-04 12:20:00,40.3,40.34,40.24,40.24,39800.0,27.6067,27.6341,27.5656,27.5656,39800.0
2013-06-04 12:30:00,40.24,40.3,40.23,40.25,60800.0,27.5656,27.6067,27.5587,27.5724,60800.0
2013-06-04 12:40:00,40.26,40.29,40.24,40.28,67600.0,27.5793,27.5998,27.5656,27.593,67600.0
2013-06-04 12:50:00,40.27,40.31,40.24,40.24,77000.0,27.5861,27.6135,27.5656,27.5656,77000.0
2013-06-04 13:00:00,40.24,40.26,40.22,40.24,171200.0,27.5656,27.5793,27.5519,27.5656,171200.0
2013-06-04 13:10:00,40.24,40.29,40.22,40.25,51800.0,27.5656,27.5998,27.5519,27.5724,51800.0
2013-06-04 13:20:00,40.25,40.27,40.1,40.13,63800.0,27.5724,27.5861,27.4697,27.4902,63800.0
2013-06-04 13:30:00,40.12,40.13,40.02,40.06,62000.0,27.4834,27.4902,27.4149,27.4423,62000.0
2013-06-04 13:40:00,40.05,40.11,40.03,40.1,105400.0,27.4354,27.4765,27.4217,27.4697,105400.0
2013-06-04 13:50:00,40.1,40.15,40.07,40.09,108600.0,27.4697,27.5039,27.4491,27.4628,108600.0
2013-06-04 14:00:00,40.08,40.13,40.06,40.06,70200.0,27.456,27.4902,27.4423,27.4423,70200.0
2013-06-04 14:10:00,40.05,40.05,39.98,40.04,87000.0,27.4354,27.4354,27.3875,27.4286,87000.0
2013-06-04 14:20:00,40.04,40.12,40.02,40.12,72400.0,27.4286,27.4834,27.4149,27.4834,72400.0
2013-06-04 14:30:00,40.12,40.14,40.07,40.07,71000.0,27.4834,27.4971,27.4491,27.4491,71000.0
2013-06-04 14:40:00,40.08,40.12,40.07,40.09,66400.0,27.456,27.4834,27.4491,27.4628,66400.0
2013-06-04 14:50:00,40.09,40.15,40.07,40.1,68000.0,27.4628,27.5039,27.4491,27.4697,68000.0
2013-06-04 15:00:00,40.1,40.18,40.07,40.15,65200.0,27.4697,27.5245,27.4491,27.5039,65200.0
2013-06-04 15:10:00,40.16,40.18,40.06,40.1,87000.0,27.5108,27.5245,27.4423,27.4697,87000.0
2013-06-04 15:20:00,40.1,40.16,40.06,40.13,79800.0,27.4697,27.5108,27.4423,27.4902,79800.0
2013-06-04 15:30:00,40.11,40.26,40.1,40.23,92600.0,27.4765,27.5793,27.4697,27.5587,92600.0
2013-06-04 15:40:00,40.23,40.27,40.14,40.16,123800.0,27.5587,27.5861,27.4971,27.5108,123800.0
2013-06-04 15:50:00,40.16,40.18,40.07,40.07,363600.0,27.5108,27.5245,27.4491,27.4491,363600.0
2013-06-05 09:30:00,39.92,39.94,39.56,39.65,185400.0,27.3464,27.3601,27.0997,27.1614,185400.0
2013-06-05 09:40:00,39.6,39.63,39.48,39.59,254800.0,27.1271,27.1477,27.0449,27.1203,254800.0
2013-06-05 09:50:00,39.6,39.69,39.56,39.66,79400.0,27.1271,27.1888,27.0997,27.1682,79400.0
2013-06-05 10:00:00,39.71,39.85,39.65,39.68,35000.0,27.2025,27.2984,27.1614,27.1819,35000.0
2013-06-05 10:10:00,39.67,39.67,39.55,39.55,88200.0,27.1751,27.1751,27.0929,27.0929,88200.0
2013-06-05 10:20:00,39.55,39.67,39.54,39.6,129400.0,27.0929,27.1751,27.086,27.1271,129400.0
2013-06-05 10:30:00,39.6,39.69,39.58,39.61,56200.0,27.1271,27.1888,27.1134,27.134,56200.0
2013-06-05 10:40:00,39.63,39.68,39.54,39.56,51400.0,27.1477,27.1819,27.086,27.0997,51400.0
2013-06-05 10:50:00,39.56,39.71,39.54,39.7,37400.0,27.0997,27.2025,27.086,27.1956,37400.0
2013-06-05 11:00:00,39.71,39.74,39.69,39.72,32600.0,27.2025,27.223,27.1888,27.2093,32600.0
2013-06-05 11:10:00,39.72,39.74,39.68,39.69,43400.0,27.2093,27.223,27.1819,27.1888,43400.0
2013-06-05 11:20:00,39.68,39.68,39.53,39.53,29000.0,27.1819,27.1819,27.0792,27.0792,29000.0
2013-06-05 11:30:00,39.54,39.56,39.5,39.56,49000.0,27.086,27.0997,27.0586,27.0997,49000.0
2013-06-05 11:40:00,39.56,39.57,39.51,39.57,32200.0,27.0997,27.1066,27.0655,27.1066,32200.0
2013-06-05 11:50:00,39.58,39.58,39.49,39.52,47400.0,27.1134,27.1134,27.0518,27.0723,47400.0
2013-06-05 12:00:00,39.52,39.57,39.49,39.56,71400.0,27.0723,27.1066,27.0518,27.0997,71400.0
2013-06-05 12:10:00,39.54,39.54,39.47,39.52,27400.0,27.086,27.086,27.0381,27.0723,27400.0
2013-06-05 12:20:00,39.5,39.57,39.48,39.56,15000.0,27.0586,27.1066,27.0449,27.0997,15000.0
2013-06-05 12:30:00,39.56,39.58,39.49,39.49,20000.0,27.0997,27.1134,27.0518,27.0518,20000.0
2013-06-05 12:40:00,39.51,39.57,39.49,39.55,65600.0,27.0655,27.1066,27.0518,27.0929,65600.0
2013-06-05 12:50:00,39.55,39.55,39.49,39.51,25400.0,27.0929,27.0929,27.0518,27.0655,25400.0
2013-06-05 13:00:00,39.51,39.55,39.49,39.54,22800.0,27.0655,27.0929,27.0518,27.086,22800.0
2013-06-05 13:10:00,39.55,39.59,39.52,39.57,27800.0,27.0929,27.1203,27.0723,27.1066,27800.0
2013-06-05 13:20:00,39.57,39.59,39.54,39.58,15400.0,27.1066,27.1203,27.086,27.1134,15400.0
2013-06-05 13:30:00,39.57,39.6,39.54,39.59,20400.0,27.1066,27.1271,27.086,27.1203,20400.0
2013-06-05 13:40:00,39.58,39.64,39.56,39.57,47800.0,27.1134,27.1545,27.0997,27.1066,47800.0
2013-06-05 13:50:00,39.57,39.6,39.52,39.54,52000.0,27.1066,27.1271,27.0723,27.086,52000.0
2013-06-05 14:00:00,39.53,39.55,39.49,39.51,34000.0,27.0792,27.0929,27.0518,27.0655,34000.0
2013-06-05 14:10:00,39.5,39.55,39.49,39.54,41000.0,27.0586,27.0929,27.0518,27.086,41000.0
2013-06-05 14:20:00,39.54,39.54,39.43,39.43,37400.0,27.086,27.086,27.0107,27.0107,37400.0
2013-06-05 14:30:00,39.45,39.48,39.39,39.48,30400.0,27.0244,27.0449,26.9833,27.0449,30400.0
2013-06-05 14:40:00,39.48,39.57,39.47,39.55,20200.0,27.0449,27.1066,27.0381,27.0929,20200.0
2013-06-05 14:50:00,39.56,39.57,39.52,39.55,24000.0,27.0997,27.1066,27.0723,27.0929,24000.0
2013-06-05 15:00:00,39.54,39.58,39.41,39.42,39600.0,27.086,27.1134,26.997,27.0038,39600.0
2013-06-05 15:10:00,39.43,39.51,39.39,39.46,26000.0,27.0107,27.0655,26.9833,27.0312,26000.0
2013-06-05 15:20:00,39.45,39.56,39.39,39.54,61200.0,27.0244,27.0997,26.9833,27.086,61200.0
2013-06-05 15:30:00,39.55,39.61,39.48,39.56,52400.0,27.0929,27.134,27.0449,27.0997,52400.0
2013-06-05 15:40:00,39.55,39.58,39.49,39.54,83200.0,27.0929,27.1134,27.0518,27.086,83200.0
2013-06-05 15:50:00,39.54,39.57,39.45,39.46,204400.0,27.086,27.1066,27.0244,27.0312,204400.0
2013-06-06 09:30:00,39.54,39.74,39.46,39.71,75800.0,27.086,27.223,27.0312,27.2025,75800.0
2013-06-06 09:40:00,39.7,39.75,39.53,39.55,32200.0,27.1956,27.2299,27.0792,27.0929,32200.0
2013-06-06 09:50:00,39.56,39.56,39.48,39.54,29400.0,27.0997,27.0997,27.0449,27.086,29400.0
2013-06-06 10:00:00,39.52,39.69,39.52,39.66,27600.0,27.0723,27.1888,27.0723,27.1682,27600.0
2013-06-06 10:10:00,39.65,39.66,39.47,39.47,87400.0,27.1614,27.1682,27.0381,27.0381,87400.0
2013-06-06 10:20:00,39.49,39.52,39.43,39.46,39600.0,27.0518,27.0723,27.0107,27.0312,39600.0
2013-06-06 10:30:00,39.47,39.53,39.43,39.46,57600.0,27.0381,27.0792,27.0107,27.0312,57600.0
2013-06-06 10:40:00,39.46,39.59,39.42,39.59,60800.0,27.0312,27.1203,27.0038,27.1203,60800.0
2013-06-06 10:50:00,39.62,39.62,39.51,39.62,47600.0,27.1408,27.1408,27.0655,27.1408,47600.0
2013-06-06 11:00:00,39.62,39.62,39.54,39.57,44200.0,27.1408,27.1408,27.086,27.1066,44200.0
2013-06-06 11:10:00,39.57,39.65,39.57,39.63,41400.0,27.1066,27.1614,27.1066,27.1477,41400.0
2013-06-06 11:20:00,39.63,39.66,39.61,39.65,32600.0,27.1477,27.1682,27.134,27.1614,32600.0
2013-06-06 11:30:00,39.65,39.67,39.62,39.66,50800.0,27.1614,27.1751,27.1408,27.1682,50800.0
2013-06-06 11:40:00,39.67,39.68,39.63,39.65,54800.0,27.1751,27.1819,27.1477,27.1614,54800.0
2013-06-06 11:50:00,39.65,39.65,39.52,39.55,75400.0,27.1614,27.1614,27.0723,27.0929,75400.0
2013-06-06 12:00:00,39.55,39.58,39.46,39.47,26600.0,27.0929,27.1134,27.0312,27.0381,26600.0
2013-06-06 12:10:00,39.47,39.47,39.43,39.45,32400.0,27.0381,27.0381,27.0107,27.0244,32400.0
2013-06-06 12:20:00,39.44,39.45,39.32,39.34,52000.0,27.0175,27.0244,26.9353,26.949,52000.0
2013-06-06 12:30:00,39.34,39.37,39.31,39.34,47000.0,26.949,26.9696,26.9285,26.949,47000.0
2013-06-06 12:40:00,39.34,39.37,39.32,39.35,28800.0,26.949,26.9696,26.9353,26.9559,28800.0
2013-06-06 12:50:00,39.33,39.37,39.3,39.37,28000.0,26.9422,26.9696,26.9216,26.9696,28000.0
2013-06-06 13:00:00,39.37,39.54,39.37,39.53,41400.0,26.9696,27.086,26.9696,27.0792,41400.0
2013-06-06 13:10:00,39.53,39.66,39.53,39.61,47800.0,27.0792,27.1682,27.0792,27.134,47800.0
2013-06-06 13:20:00,39.6,39.62,39.56,39.59,37800.0,27.1271,27.1408,27.0997,27.1203,37800.0
2013-06-06 13:30:00,39.6,39.6,39.54,39.54,152400.0,27.1271,27.1271,27.086,27.086,152400.0
2013-06-06 13:40:00,39.56,39.79,39.53,39.79,155600.0,27.0997,27.2573,27.0792,27.2573,155600.0
2013-06-06 13:50:00,39.79,39.8,39.69,39.71,39400.0,27.2573,27.2641,27.1888,27.2025,39400.0
2013-06-06 14:00:00,39.71,39.72,39.66,39.69,30800.0,27.2025,27.2093,27.1682,27.1888,30800.0
2013-06-06 14:10:00,39.69,39.76,39.69,39.72,32200.0,27.1888,27.2367,27.1888,27.2093,32200.0
2013-06-06 14:20:00,39.72,39.83,39.7,39.81,45600.0,27.2093,27.2847,27.1956,27.271,45600.0
2013-06-06 14:30:00,39.81,39.82,39.78,39.8,265200.0,27.271,27.2778,27.2504,27.2641,265200.0
2013-06-06 14:40:00,39.8,39.87,39.79,39.87,39600.0,27.2641,27.3121,27.2573,27.3121,39600.0
2013-06-06 14:50:00,39.86,39.91,39.82,39.82,54000.0,27.3052,27.3395,27.2778,27.2778,54000.0
2013-06-06 15:00:00,39.83,39.86,39.77,39.8,39000.0,27.2847,27.3052,27.2436,27.2641,39000.0
2013-06-06 15:10:00,39.8,39.85,39.79,39.83,172400.0,27.2641,27.2984,27.2573,27.2847,172400.0
2013-06-06 15:20:00,39.83,39.88,39.8,39.86,41800.0,27.2847,27.3189,27.2641,27.3052,41800.0
2013-06-06 15:30:00,39.88,39.96,39.87,39.91,49800.0,27.3189,27.3738,27.3121,27.3395,49800.0
2013-06-06 15:40:00,39.91,39.93,39.8,39.85,417600.0,27.3395,27.3532,27.2641,27.2984,417600.0
2013-06-06 15:50:00,39.85,40.03,39.84,40.02,369800.0,27.2984,27.4217,27.2915,27.4149,369800.0
2013-06-07 09:30:00,40.08,40.08,39.93,39.98,63000.0,27.456,27.456,27.3532,27.3875,63000.0
2013-06-07 09:40:00,39.96,39.99,39.93,39.95,67200.0,27.3738,27.3943,27.3532,27.3669,67200.0
2013-06-07 09:50:00,39.98,40.1,39.93,40.07,40000.0,27.3875,27.4697,27.3532,27.4491,40000.0
2013-06-07 10:00:00,40.12,40.27,40.1,40.24,83600.0,27.4834,27.5861,27.4697,27.5656,83600.0
2013-06-07 10:10:00,40.24,40.27,40.17,40.17,26400.0,27.5656,27.5861,27.5176,27.5176,26400.0
2013-06-07 10:20:00,40.16,40.18,40.06,40.12,147000.0,27.5108,27.5245,27.4423,27.4834,147000.0
2013-06-07 10:30:00,40.13,40.18,40.1,40.1,60400.0,27.4902,27.5245,27.4697,27.4697,60400.0
2013-06-07 10:40:00,40.09,40.17,40.09,40.14,28600.0,27.4628,27.5176,27.4628,27.4971,28600.0
2013-06-07 10:50:00,40.16,40.17,40.08,40.08,37600.0,27.5108,27.5176,27.456,27.456,37600.0
2013-06-07 11:00:00,40.09,40.12,40.08,40.11,49200.0,27.4628,27.4834,27.456,27.4765,49200.0
2013-06-07 11:10:00,40.12,40.13,40.08,40.12,17400.0,27.4834,27.4902,27.456,27.4834,17400.0
2013-06-07 11:20:00,40.13,40.22,40.1,40.19,15200.0,27.4902,27.5519,27.4697,27.5313,15200.0
2013-06-07 11:30:00,40.18,40.2,40.12,40.12,27200.0,27.5245,27.5382,27.4834,27.4834,27200.0
2013-06-07 11:40:00,40.13,40.13,40.08,40.1,29400.0,27.4902,27.4902,27.456,27.4697,29400.0
2013-06-07 11:50:00,40.11,40.12,40.07,40.09,31400.0,27.4765,27.4834,27.4491,27.4628,31400.0
2013-06-07 12:00:00,40.08,40.09,39.96,39.98,85200.0,27.456,27.4628,27.3738,27.3875,85200.0
2013-06-07 12:10:00,39.98,40.0,39.96,39.97,30000.0,27.3875,27.4012,27.3738,27.3806,30000.0
2013-06-07 12:20:00,39.98,39.98,39.93,39.96,18000.0,27.3875,27.3875,27.3532,27.3738,18000.0
2013-06-07 12:30:00,39.97,39.98,39.85,39.85,21800.0,27.3806,27.3875,27.2984,27.2984,21800.0
2013-06-07 12:40:00,39.86,39.87,39.77,39.81,22400.0,27.3052,27.3121,27.2436,27.271,22400.0
2013-06-07 12:50:00,39.81,39.84,39.77,39.81,24400.0,27.271,27.2915,27.2436,27.271,24400.0
2013-06-07 13:00:00,39.81,39.88,39.81,39.88,17400.0,27.271,27.3189,27.271,27.3189,17400.0
2013-06-07 13:10:00,39.88,39.9,39.86,39.89,12000.0,27.3189,27.3327,27.3052,27.3258,12000.0
2013-06-07 13:20:00,39.88,39.92,39.84,39.87,14800.0,27.3189,27.3464,27.2915,27.3121,14800.0
2013-06-07 13:30:00,39.87,39.88,39.85,39.87,15200.0,27.3121,27.3189,27.2984,27.3121,15200.0
2013-06-07 13:40:00,39.88,39.88,39.83,39.85,21800.0,27.3189,27.3189,27.2847,27.2984,21800.0
2013-06-07 13:50:00,39.85,39.91,39.85,39.88,30000.0,27.2984,27.3395,27.2984,27.3189,30000.0
2013-06-07 14:00:00,39.87,39.92,39.83,39.85,43600.0,27.3121,27.3464,27.2847,27.2984,43600.0
2013-06-07 14:10:00,39.84,39.87,39.83,39.85,14200.0,27.2915,27.3121,27.2847,27.2984,14200.0
2013-06-07 14:20:00,39.84,39.85,39.79,39.82,27800.0,27.2915,27.2984,27.2573,27.2778,27800.0
2013-06-07 14:30:00,39.81,39.9,39.76,39.87,55000.0,27.271,27.3327,27.2367,27.3121,55000.0
2013-06-07 14:40:00,39.87,39.9,39.84,39.88,26400.0,27.3121,27.3327,27.2915,27.3189,26400.0
2013-06-07 14:50:00,39.88,39.98,39.88,39.97,35200.0,27.3189,27.3875,27.3189,27.3806,35200.0
2013-06-07 15:00:00,39.97,39.98,39.91,39.92,86000.0,27.3806,27.3875,27.3395,27.3464,86000.0
2013-06-07 15:10:00,39.92,39.94,39.88,39.92,103200.0,27.3464,27.3601,27.3189,27.3464,103200.0
2013-06-07 15:20:00,39.92,39.94,39.87,39.91,65800.0,27.3464,27.3601,27.3121,27.3395,65800.0
2013-06-07 15:30:00,39.91,39.98,39.91,39.95,68000.0,27.3395,27.3875,27.3395,27.3669,68000.0
2013-06-07 15:40:00,39.96,40.05,39.94,40.04,111400.0,27.3738,27.4354,27.3601,27.4286,111400.0
2013-06-07 15:50:00,40.05,40.12,40.02,40.1,137600.0,27.4354,27.4834,27.4149,27.4697,137600.0
2013-06-10 09:30:00,40.09,40.09,39.71,39.92,59000.0,27.4628,27.4628,27.2025,27.3464,59000.0
2013-06-10 09:40:00,39.92,39.95,39.75,39.78,15800.0,27.3464,27.3669,27.2299,27.2504,15800.0
2013-06-10 09:50:00,39.79,39.79,39.67,39.69,25200.0,27.2573,27.2573,27.1751,27.1888,25200.0
2013-06-10 10:00:00,39.67,39.7,39.6,39.69,17600.0,27.1751,27.1956,27.1271,27.1888,17600.0
2013-06-10 10:10:00,39.72,39.81,39.71,39.81,16600.0,27.2093,27.271,27.2025,27.271,16600.0
2013-06-10 10:20:00,39.83,39.9,39.82,39.9,16400.0,27.2847,27.3327,27.2778,27.3327,16400.0
2013-06-10 10:30:00,39.89,39.94,39.85,39.88,85200.0,27.3258,27.3601,27.2984,27.3189,85200.0
2013-06-10 10:40:00,39.88,39.93,39.87,39.88,19000.0,27.3189,27.3532,27.3121,27.3189,19000.0
2013-06-10 10:50:00,39.88,39.88,39.83,39.86,13400.0,27.3189,27.3189,27.2847,27.3052,13400.0
2013-06-10 11:00:00,39.87,39.93,39.82,39.91,20600.0,27.3121,27.3532,27.2778,27.3395,20600.0
2013-06-10 11:10:00,39.92,39.94,39.85,39.88,25800.0,27.3464,27.3601,27.2984,27.3189,25800.0
2013-06-10 11:20:00,39.89,39.91,39.85,39.86,13200.0,27.3258,27.3395,27.2984,27.3052,13200.0
2013-06-10 11:30:00,39.87,39.88,39.82,39.82,22000.0,27.3121,27.3189,27.2778,27.2778,22000.0
2013-06-10 11:40:00,39.82,39.85,39.81,39.84,11200.0,27.2778,27.2984,27.271,27.2915,11200.0
2013-06-10 11:50:00,39.84,39.84,39.77,39.77,17600.0,27.2915,27.2915,27.2436,27.2436,17600.0
2013-06-10 12:00:00,39.77,39.85,39.77,39.81,17800.0,27.2436,27.2984,27.2436,27.271,17800.0
2013-06-10 12:10:00,39.79,39.84,39.79,39.84,10600.0,27.2573,27.2915,27.2573,27.2915,10600.0
2013-06-10 12:20:00,39.84,39.88,39.82,39.82,14800.0,27.2915,27.3189,27.2778,27.2778,14800.0
2013-06-10 12:30:00,39.83,39.83,39.79,39.82,24800.0,27.2847,27.2847,27.2573,27.2778,24800.0
2013-06-10 12:40:00,39.82,39.83,39.76,39.77,21200.0,27.2778,27.2847,27.2367,27.2436,21200.0
2013-06-10 12:50:00,39.77,39.77,39.68,39.69,20200.0,27.2436,27.2436,27.1819,27.1888,20200.0
2013-06-10 13:00:00,39.68,39.73,39.67,39.73,15000.0,27.1819,27.2162,27.1751,27.2162,15000.0
2013-06-10 13:10:00,39.74,39.74,39.7,39.72,14800.0,27.223,27.223,27.1956,27.2093,14800.0
2013-06-10 13:20:00,39.73,39.77,39.69,39.73,18800.0,27.2162,27.2436,27.1888,27.2162,18800.0
2013-06-10 13:30:00,39.72,39.74,39.7,39.73,15200.0,27.2093,27.223,27.1956,27.2162,15200.0
2013-06-10 13:40:00,39.73,39.75,39.72,39.74,14400.0,27.2162,27.2299,27.2093,27.223,14400.0
2013-06-10 13:50:00,39.73,39.79,39.72,39.77,31000.0,27.2162,27.2573,27.2093,27.2436,31000.0
2013-06-10 14:00:00,39.77,39.8,39.74,39.8,17400.0,27.2436,27.2641,27.223,27.2641,17400.0
2013-06-10 14:10:00,39.79,39.79,39.75,39.79,21200.0,27.2573,27.2573,27.2299,27.2573,21200.0
2013-06-10 14:20:00,39.79,39.81,39.74,39.8,50400.0,27.2573,27.271,27.223,27.2641,50400.0
2013-06-10 14:30:00,39.81,39.83,39.79,39.79,34600.0,27.271,27.2847,27.2573,27.2573,34600.0
2013-06-10 14:40:00,39.78,39.81,39.76,39.79,74000.0,27.2504,27.271,27.2367,27.2573,74000.0
2013-06-10 14:50:00,39.79,39.87,39.77,39.86,21200.0,27.2573,27.3121,27.2436,27.3052,21200.0
2013-06-10 15:00:00,39.86,39.87,39.8,39.83,25800.0,27.3052,27.3121,27.2641,27.2847,25800.0
2013-06-10 15:10:00,39.83,39.88,39.83,39.85,43000.0,27.2847,27.3189,27.2847,27.2984,43000.0
2013-06-10 15:20:00,39.85,39.87,39.81,39.85,61800.0,27.2984,27.3121,27.271,27.2984,61800.0
2013-06-10 15:30:00,39.85,39.87,39.81,39.86,143800.0,27.2984,27.3121,27.271,27.3052,143800.0
2013-06-10 15:40:00,39.85,39.88,39.84,39.85,50800.0,27.2984,27.3189,27.2915,27.2984,50800.0
2013-06-10 15:50:00,39.85,39.88,39.8,39.88,169800.0,27.2984,27.3189,27.2641,27.3189,169800.0
2013-06-11 09:30:00,39.62,39.63,39.38,39.49,64600.0,27.1408,27.1477,26.9764,27.0518,64600.0
2013-06-11 09:40:00,39.49,39.69,39.49,39.55,18400.0,27.0518,27.1888,27.0518,27.0929,18400.0
2013-06-11 09:50:00,39.59,39.65,39.49,39.53,37600.0,27.1203,27.1614,27.0518,27.0792,37600.0
2013-06-11 10:00:00,39.55,39.7,39.51,39.64,31800.0,27.0929,27.1956,27.0655,27.1545,31800.0
2013-06-11 10:10:00,39.63,39.68,39.6,39.67,44400.0,27.1477,27.1819,27.1271,27.1751,44400.0
2013-06-11 10:20:00,39.66,39.7,39.63,39.65,36000.0,27.1682,27.1956,27.1477,27.1614,36000.0
2013-06-11 10:30:00,39.65,39.75,39.65,39.75,66000.0,27.1614,27.2299,27.1614,27.2299,66000.0
2013-06-11 10:40:00,39.76,39.77,39.71,39.74,33200.0,27.2367,27.2436,27.2025,27.223,33200.0
2013-06-11 10:50:00,39.74,39.81,39.72,39.8,23400.0,27.223,27.271,27.2093,27.2641,23400.0
2013-06-11 11:00:00,39.78,39.83,39.77,39.8,221800.0,27.2504,27.2847,27.2436,27.2641,221800.0
2013-06-11 11:10:00,39.81,39.87,39.79,39.86,80400.0,27.271,27.3121,27.2573,27.3052,80400.0
2013-06-11 11:20:00,39.86,39.95,39.85,39.91,52800.0,27.3052,27.3669,27.2984,27.3395,52800.0
2013-06-11 11:30:00,39.92,40.01,39.92,39.97,62000.0,27.3464,27.408,27.3464,27.3806,62000.0
2013-06-11 11:40:00,39.96,40.01,39.94,40.01,46400.0,27.3738,27.408,27.3601,27.408,46400.0
2013-06-11 11:50:00,40.02,40.05,39.96,40.0,189000.0,27.4149,27.4354,27.3738,27.4012,189000.0
2013-06-11 12:00:00,40.0,40.01,39.96,39.98,26800.0,27.4012,27.408,27.3738,27.3875,26800.0
2013-06-11 12:10:00,39.98,39.99,39.94,39.94,36400.0,27.3875,27.3943,27.3601,27.3601,36400.0
2013-06-11 12:20:00,39.95,39.95,39.89,39.91,21800.0,27.3669,27.3669,27.3258,27.3395,21800.0
2013-06-11 12:30:00,39.91,39.91,39.85,39.85,13600.0,27.3395,27.3395,27.2984,27.2984,13600.0
2013-06-11 12:40:00,39.85,39.87,39.82,39.82,15800.0,27.2984,27.3121,27.2778,27.2778,15800.0
2013-06-11 12:50:00,39.82,39.85,39.8,39.84,21600.0,27.2778,27.2984,27.2641,27.2915,21600.0
2013-06-11 13:00:00,39.84,39.87,39.82,39.85,33600.0,27.2915,27.3121,27.2778,27.2984,33600.0
2013-06-11 13:10:00,39.84,39.86,39.81,39.83,24200.0,27.2915,27.3052,27.271,27.2847,24200.0
2013-06-11 13:20:00,39.84,39.87,39.82,39.82,39200.0,27.2915,27.3121,27.2778,27.2778,39200.0
2013-06-11 13:30:00,39.83,39.83,39.78,39.81,61200.0,27.2847,27.2847,27.2504,27.271,61200.0
2013-06-11 13:40:00,39.8,39.82,39.79,39.8,34000.0,27.2641,27.2778,27.2573,27.2641,34000.0
2013-06-11 13:50:00,39.81,39.83,39.79,39.79,38200.0,27.271,27.2847,27.2573,27.2573,38200.0
2013-06-11 14:00:00,39.79,39.85,39.77,39.84,60200.0,27.2573,27.2984,27.2436,27.2915,60200.0
2013-06-11 14:10:00,39.84,39.91,39.84,39.89,30800.0,27.2915,27.3395,27.2915,27.3258,30800.0
2013-06-11 14:20:00,39.9,39.96,39.89,39.96,41000.0,27.3327,27.3738,27.3258,27.3738,41000.0
2013-06-11 14:30:00,39.96,39.98,39.94,39.98,57800.0,27.3738,27.3875,27.3601,27.3875,57800.0
2013-06-11 14:40:00,39.99,40.01,39.94,39.96,76400.0,27.3943,27.408,27.3601,27.3738,76400.0
2013-06-11 14:50:00,39.97,40.0,39.95,39.99,53800.0,27.3806,27.4012,27.3669,27.3943,53800.0
2013-06-11 15:00:00,40.0,40.01,39.94,39.94,48000.0,27.4012,27.408,27.3601,27.3601,48000.0
2013-06-11 15:10:00,39.94,39.95,39.91,39.93,43000.0,27.3601,27.3669,27.3395,27.3532,43000.0
2013-06-11 15:20:00,39.91,39.93,39.86,39.87,61400.0,27.3395,27.3532,27.3052,27.3121,61400.0
2013-06-11 15:30:00,39.87,39.88,39.82,39.84,53000.0,27.3121,27.3189,27.2778,27.2915,53000.0
2013-06-11 15:40:00,39.83,39.85,39.74,39.8,74800.0,27.2847,27.2984,27.223,27.2641,74800.0
2013-06-11 15:50:00,39.8,39.82,39.77,39.77,75800.0,27.2641,27.2778,27.2436,27.2436,75800.0
2013-06-12 09:30:00,39.94,39.95,39.83,39.86,43600.0,27.3601,27.3669,27.2847,27.3052,43600.0
2013-06-12 09:40:00,39.85,39.89,39.84,39.85,8000.0,27.2984,27.3258,27.2915,27.2984,8000.0
2013-06-12 09:50:00,39.86,39.87,39.78,39.83,19600.0,27.3052,27.3121,27.2504,27.2847,19600.0
2013-06-12 10:00:00,39.83,39.83,39.69,39.77,23400.0,27.2847,27.2847,27.1888,27.2436,23400.0
2013-06-12 10:10:00,39.8,39.8,39.73,39.76,21000.0,27.2641,27.2641,27.2162,27.2367,21000.0
2013-06-12 10:20:00,39.74,39.79,39.69,39.69,16000.0,27.223,27.2573,27.1888,27.1888,16000.0
2013-06-12 10:30:00,39.68,39.7,39.62,39.62,13200.0,27.1819,27.1956,27.1408,27.1408,13200.0
2013-06-12 10:40:00,39.63,39.64,39.49,39.51,39400.0,27.1477,27.1545,27.0518,27.0655,39400.0
2013-06-12 10:50:00,39.5,39.54,39.45,39.51,36600.0,27.0586,27.086,27.0244,27.0655,36600.0
2013-06-12 11:00:00,39.49,39.55,39.48,39.55,21600.0,27.0518,27.0929,27.0449,27.0929,21600.0
2013-06-12 11:10:00,39.56,39.57,39.5,39.54,20400.0,27.0997,27.1066,27.0586,27.086,20400.0
2013-06-12 11:20:00,39.52,39.61,39.52,39.58,19000.0,27.0723,27.134,27.0723,27.1134,19000.0
2013-06-12 11:30:00,39.57,39.6,39.5,39.53,24800.0,27.1066,27.1271,27.0586,27.0792,24800.0
2013-06-12 11:40:00,39.54,39.58,39.49,39.49,23800.0,27.086,27.1134,27.0518,27.0518,23800.0
2013-06-12 11:50:00,39.51,39.52,39.41,39.43,19200.0,27.0655,27.0723,26.997,27.0107,19200.0
2013-06-12 12:00:00,39.44,39.47,39.42,39.45,16000.0,27.0175,27.0381,27.0038,27.0244,16000.0
2013-06-12 12:10:00,39.45,39.47,39.42,39.45,28000.0,27.0244,27.0381,27.0038,27.0244,28000.0
2013-06-12 12:20:00,39.47,39.55,39.46,39.55,11600.0,27.0381,27.0929,27.0312,27.0929,11600.0
2013-06-12 12:30:00,39.55,39.55,39.46,39.46,17800.0,27.0929,27.0929,27.0312,27.0312,17800.0
2013-06-12 12:40:00,39.47,39.52,39.45,39.52,21000.0,27.0381,27.0723,27.0244,27.0723,21000.0
2013-06-12 12:50:00,39.52,39.53,39.47,39.49,15400.0,27.0723,27.0792,27.0381,27.0518,15400.0
2013-06-12 13:00:00,39.51,39.52,39.46,39.51,21400.0,27.0655,27.0723,27.0312,27.0655,21400.0
2013-06-12 13:10:00,39.49,39.51,39.46,39.48,6800.0,27.0518,27.0655,27.0312,27.0449,6800.0
2013-06-12 13:20:00,39.49,39.49,39.44,39.45,13400.0,27.0518,27.0518,27.0175,27.0244,13400.0
2013-06-12 13:30:00,39.45,39.46,39.39,39.4,54800.0,27.0244,27.0312,26.9833,26.9901,54800.0
2013-06-12 13:40:00,39.39,39.46,39.37,39.44,32200.0,26.9833,27.0312,26.9696,27.0175,32200.0
2013-06-12 13:50:00,39.43,39.44,39.39,39.42,22800.0,27.0107,27.0175,26.9833,27.0038,22800.0
2013-06-12 14:00:00,39.43,39.43,39.32,39.37,22600.0,27.0107,27.0107,26.9353,26.9696,22600.0
2013-06-12 14:10:00,39.38,39.38,39.23,39.26,31600.0,26.9764,26.9764,26.8737,26.8942,31600.0
2013-06-12 14:20:00,39.27,39.31,39.26,39.28,22400.0,26.9011,26.9285,26.8942,26.9079,22400.0
2013-06-12 14:30:00,39.27,39.29,39.23,39.27,101800.0,26.9011,26.9148,26.8737,26.9011,101800.0
2013-06-12 14:40:00,39.28,39.35,39.28,39.32,126800.0,26.9079,26.9559,26.9079,26.9353,126800.0
2013-06-12 14:50:00,39.31,39.35,39.29,39.32,47400.0,26.9285,26.9559,26.9148,26.9353,47400.0
2013-06-12 15:00:00,39.33,39.33,39.26,39.3,31000.0,26.9422,26.9422,26.8942,26.9216,31000.0
2013-06-12 15:10:00,39.3,39.3,39.22,39.22,28200.0,26.9216,26.9216,26.8668,26.8668,28200.0
2013-06-12 15:20:00,39.22,39.32,39.2,39.31,36200.0,26.8668,26.9353,26.8531,26.9285,36200.0
2013-06-12 15:30:00,39.32,39.33,39.23,39.27,53800.0,26.9353,26.9422,26.8737,26.9011,53800.0
2013-06-12 15:40:00,39.26,39.31,39.24,39.29,61400.0,26.8942,26.9285,26.8805,26.9148,61400.0
2013-06-12 15:50:00,39.29,39.3,39.18,39.19,220400.0,26.9148,26.9216,26.8394,26.8463,220400.0
2013-06-13 09:30:00,39.18,39.24,39.07,39.22,54800.0,26.8394,26.8805,26.7641,26.8668,54800.0
2013-06-13 09:40:00,39.23,39.29,39.17,39.25,22200.0,26.8737,26.9148,26.8326,26.8874,22200.0
2013-06-13 09:50:00,39.27,39.35,39.2,39.33,24000.0,26.9011,26.9559,26.8531,26.9422,24000.0
2013-06-13 10:00:00,39.32,39.4,39.27,39.38,14400.0,26.9353,26.9901,26.9011,26.9764,14400.0
2013-06-13 10:10:00,39.34,39.47,39.3,39.45,15800.0,26.949,27.0381,26.9216,27.0244,15800.0
2013-06-13 10:20:00,39.47,39.47,39.36,39.38,30600.0,27.0381,27.0381,26.9627,26.9764,30600.0
2013-06-13 10:30:00,39.36,39.41,39.29,39.31,16400.0,26.9627,26.997,26.9148,26.9285,16400.0
2013-06-13 10:40:00,39.31,39.32,39.23,39.23,12000.0,26.9285,26.9353,26.8737,26.8737,12000.0
2013-06-13 10:50:00,39.21,39.25,39.12,39.13,26400.0,26.86,26.8874,26.7983,26.8052,26400.0
2013-06-13 11:00:00,39.14,39.21,39.1,39.15,18400.0,26.812,26.86,26.7846,26.8189,18400.0
2013-06-13 11:10:00,39.17,39.17,39.1,39.17,25200.0,26.8326,26.8326,26.7846,26.8326,25200.0
2013-06-13 11:20:00,39.17,39.3,39.13,39.3,23400.0,26.8326,26.9216,26.8052,26.9216,23400.0
2013-06-13 11:30:00,39.32,39.35,39.28,39.35,17000.0,26.9353,26.9559,26.9079,26.9559,17000.0
2013-06-13 11:40:00,39.35,39.4,39.34,39.4,17200.0,26.9559,26.9901,26.949,26.9901,17200.0
2013-06-13 11:50:00,39.4,39.44,39.35,39.42,12400.0,26.9901,27.0175,26.9559,27.0038,12400.0
2013-06-13 12:00:00,39.43,39.52,39.42,39.51,23000.0,27.0107,27.0723,27.0038,27.0655,23000.0
2013-06-13 12:10:00,39.51,39.54,39.46,39.47,17400.0,27.0655,27.086,27.0312,27.0381,17400.0
2013-06-13 12:20:00,39.48,39.51,39.44,39.49,14000.0,27.0449,27.0655,27.0175,27.0518,14000.0
2013-06-13 12:30:00,39.49,39.58,39.49,39.57,11200.0,27.0518,27.1134,27.0518,27.1066,11200.0
2013-06-13 12:40:00,39.58,39.66,39.57,39.65,19800.0,27.1134,27.1682,27.1066,27.1614,19800.0
2013-06-13 12:50:00,39.64,39.66,39.6,39.66,18600.0,27.1545,27.1682,27.1271,27.1682,18600.0
2013-06-13 13:00:00,39.67,39.7,39.58,39.58,24800.0,27.1751,27.1956,27.1134,27.1134,24800.0
2013-06-13 13:10:00,39.6,39.62,39.57,39.57,30800.0,27.1271,27.1408,27.1066,27.1066,30800.0
2013-06-13 13:20:00,39.57,39.59,39.54,39.58,43200.0,27.1066,27.1203,27.086,27.1134,43200.0
2013-06-13 13:30:00,39.59,39.63,39.58,39.6,26000.0,27.1203,27.1477,27.1134,27.1271,26000.0
2013-06-13 13:40:00,39.6,39.6,39.55,39.6,12400.0,27.1271,27.1271,27.0929,27.1271,12400.0
2013-06-13 13:50:00,39.6,39.6,39.58,39.59,12600.0,27.1271,27.1271,27.1134,27.1203,12600.0
2013-06-13 14:00:00,39.59,39.66,39.58,39.65,21000.0,27.1203,27.1682,27.1134,27.1614,21000.0
2013-06-13 14:10:00,39.63,39.65,39.59,39.63,41400.0,27.1477,27.1614,27.1203,27.1477,41400.0
2013-06-13 14:20:00,39.62,39.65,39.62,39.64,10400.0,27.1408,27.1614,27.1408,27.1545,10400.0
2013-06-13 14:30:00,39.65,39.67,39.63,39.65,15000.0,27.1614,27.1751,27.1477,27.1614,15000.0
2013-06-13 14:40:00,39.66,39.7,39.65,39.67,43200.0,27.1682,27.1956,27.1614,27.1751,43200.0
2013-06-13 14:50:00,39.68,39.74,39.66,39.73,12000.0,27.1819,27.223,27.1682,27.2162,12000.0
2013-06-13 15:00:00,39.73,39.8,39.73,39.77,25800.0,27.2162,27.2641,27.2162,27.2436,25800.0
2013-06-13 15:10:00,39.76,39.79,39.72,39.77,36000.0,27.2367,27.2573,27.2093,27.2436,36000.0
2013-06-13 15:20:00,39.77,39.79,39.76,39.77,48400.0,27.2436,27.2573,27.2367,27.2436,48400.0
2013-06-13 15:30:00,39.77,39.83,39.76,39.83,35000.0,27.2436,27.2847,27.2367,27.2847,35000.0
2013-06-13 15:40:00,39.83,40.04,39.83,40.01,98800.0,27.2847,27.4286,27.2847,27.408,98800.0
2013-06-13 15:50:00,40.0,40.01,39.96,39.99,141200.0,27.4012,27.408,27.3738,27.3943,141200.0
2013-06-14 09:30:00,40.02,40.13,39.76,40.05,22400.0,27.4149,27.4902,27.2367,27.4354,22400.0
2013-06-14 09:40:00,40.0,40.03,39.9,39.98,14600.0,27.4012,27.4217,27.3327,27.3875,14600.0
2013-06-14 09:50:00,39.97,40.22,39.94,40.19,39600.0,27.3806,27.5519,27.3601,27.5313,39600.0
2013-06-14 10:00:00,40.18,40.3,40.18,40.27,32800.0,27.5245,27.6067,27.5245,27.5861,32800.0
2013-06-14 10:10:00,40.27,40.27,40.17,40.21,34400.0,27.5861,27.5861,27.5176,27.545,34400.0
2013-06-14 10:20:00,40.21,40.24,40.15,40.15,23600.0,27.545,27.5656,27.5039,27.5039,23600.0
2013-06-14 10:30:00,40.15,40.21,40.13,40.15,23800.0,27.5039,27.545,27.4902,27.5039,23800.0
2013-06-14 10:40:00,40.14,40.22,40.13,40.13,26200.0,27.4971,27.5519,27.4902,27.4902,26200.0
2013-06-14 10:50:00,40.13,40.14,40.02,40.02,35600.0,27.4902,27.4971,27.4149,27.4149,35600.0
2013-06-14 11:00:00,40.02,40.11,39.98,40.1,54200.0,27.4149,27.4765,27.3875,27.4697,54200.0
2013-06-14 11:10:00,40.16,40.16,40.1,40.15,14800.0,27.5108,27.5108,27.4697,27.5039,14800.0
2013-06-14 11:20:00,40.16,40.2,40.15,40.2,17400.0,27.5108,27.5382,27.5039,27.5382,17400.0
2013-06-14 11:30:00,40.21,40.21,40.13,40.18,16000.0,27.545,27.545,27.4902,27.5245,16000.0
2013-06-14 11:40:00,40.18,40.2,40.11,40.16,20800.0,27.5245,27.5382,27.4765,27.5108,20800.0
2013-06-14 11:50:00,40.12,40.18,40.09,40.18,18400.0,27.4834,27.5245,27.4628,27.5245,18400.0
2013-06-14 12:00:00,40.18,40.18,40.12,40.17,24200.0,27.5245,27.5245,27.4834,27.5176,24200.0
2013-06-14 12:10:00,40.17,40.21,40.14,40.19,13200.0,27.5176,27.545,27.4971,27.5313,13200.0
2013-06-14 12:20:00,40.21,40.21,40.15,40.15,13200.0,27.545,27.545,27.5039,27.5039,13200.0
2013-06-14 12:30:00,40.15,40.2,40.14,40.18,11800.0,27.5039,27.5382,27.4971,27.5245,11800.0
2013-06-14 12:40:00,40.19,40.22,40.16,40.2,12400.0,27.5313,27.5519,27.5108,27.5382,12400.0
2013-06-14 12:50:00,40.18,40.2,40.11,40.14,16600.0,27.5245,27.5382,27.4765,27.4971,16600.0
2013-06-14 13:00:00,40.13,40.15,40.08,40.15,10200.0,27.4902,27.5039,27.456,27.5039,10200.0
2013-06-14 13:10:00,40.16,40.16,40.1,40.12,15600.0,27.5108,27.5108,27.4697,27.4834,15600.0
2013-06-14 13:20:00,40.09,40.1,40.0,40.04,17200.0,27.4628,27.4697,27.4012,27.4286,17200.0
2013-06-14 13:30:00,40.04,40.07,40.02,40.03,12200.0,27.4286,27.4491,27.4149,27.4217,12200.0
2013-06-14 13:40:00,40.04,40.09,40.04,40.08,10800.0,27.4286,27.4628,27.4286,27.456,10800.0
2013-06-14 13:50:00,40.08,40.09,40.04,40.07,11800.0,27.456,27.4628,27.4286,27.4491,11800.0
2013-06-14 14:00:00,40.05,40.15,40.05,40.15,7800.0,27.4354,27.5039,27.4354,27.5039,7800.0
2013-06-14 14:10:00,40.16,40.23,40.15,40.23,21800.0,27.5108,27.5587,27.5039,27.5587,21800.0
2013-06-14 14:20:00,40.24,40.29,40.24,40.24,16000.0,27.5656,27.5998,27.5656,27.5656,16000.0
2013-06-14 14:30:00,40.24,40.24,40.19,40.24,16200.0,27.5656,27.5656,27.5313,27.5656,16200.0
2013-06-14 14:40:00,40.24,40.27,40.22,40.23,18200.0,27.5656,27.5861,27.5519,27.5587,18200.0
2013-06-14 14:50:00,40.23,40.23,40.12,40.13,20600.0,27.5587,27.5587,27.4834,27.4902,20600.0
2013-06-14 15:00:00,40.13,40.28,40.13,40.27,27000.0,27.4902,27.593,27.4902,27.5861,27000.0
2013-06-14 15:10:00,40.27,40.3,40.22,40.28,17000.0,27.5861,27.6067,27.5519,27.593,17000.0
2013-06-14 15:20:00,40.28,40.3,40.26,40.26,17600.0,27.593,27.6067,27.5793,27.5793,17600.0
2013-06-14 15:30:00,40.25,40.27,40.21,40.22,23000.0,27.5724,27.5861,27.545,27.5519,23000.0
2013-06-14 15:40:00,40.21,40.21,40.15,40.2,51400.0,27.545,27.545,27.5039,27.5382,51400.0
2013-06-14 15:50:00,40.2,40.23,40.18,40.19,87000.0,27.5382,27.5587,27.5245,27.5313,87000.0
2013-06-17 09:30:00,40.42,40.6,40.28,40.54,65200.0,27.6889,27.8122,27.593,27.7711,65200.0
2013-06-17 09:40:00,40.56,40.66,40.42,40.66,42600.0,27.7848,27.8533,27.6889,27.8533,42600.0
2013-06-17 09:50:00,40.67,40.68,40.6,40.6,31800.0,27.8601,27.867,27.8122,27.8122,31800.0
2013-06-17 10:00:00,40.61,40.65,40.47,40.47,37200.0,27.819,27.8464,27.7231,27.7231,37200.0
2013-06-17 10:10:00,40.48,40.5,40.42,40.46,42400.0,27.73,27.7437,27.6889,27.7163,42400.0
2013-06-17 10:20:00,40.46,40.46,40.38,40.41,34800.0,27.7163,27.7163,27.6615,27.682,34800.0
2013-06-17 10:30:00,40.41,40.45,40.38,40.4,20000.0,27.682,27.7094,27.6615,27.6752,20000.0
2013-06-17 10:40:00,40.41,40.5,40.4,40.47,21000.0,27.682,27.7437,27.6752,27.7231,21000.0
2013-06-17 10:50:00,40.47,40.51,40.47,40.49,18000.0,27.7231,27.7505,27.7231,27.7368,18000.0
2013-06-17 11:00:00,40.49,40.54,40.49,40.51,48000.0,27.7368,27.7711,27.7368,27.7505,48000.0
2013-06-17 11:10:00,40.51,40.56,40.5,40.51,25200.0,27.7505,27.7848,27.7437,27.7505,25200.0
2013-06-17 11:20:00,40.51,40.51,40.37,40.37,28800.0,27.7505,27.7505,27.6546,27.6546,28800.0
2013-06-17 11:30:00,40.38,40.38,40.3,40.31,33600.0,27.6615,27.6615,27.6067,27.6135,33600.0
2013-06-17 11:40:00,40.32,40.35,40.31,40.35,20600.0,27.6204,27.6409,27.6135,27.6409,20600.0
2013-06-17 11:50:00,40.35,40.37,40.32,40.36,18800.0,27.6409,27.6546,27.6204,27.6478,18800.0
2013-06-17 12:00:00,40.35,40.37,40.34,40.36,15000.0,27.6409,27.6546,27.6341,27.6478,15000.0
2013-06-17 12:10:00,40.36,40.36,40.32,40.32,7600.0,27.6478,27.6478,27.6204,27.6204,7600.0
2013-06-17 12:20:00,40.33,40.33,40.26,40.27,14800.0,27.6272,27.6272,27.5793,27.5861,14800.0
2013-06-17 12:30:00,40.26,40.3,40.25,40.3,9000.0,27.5793,27.6067,27.5724,27.6067,9000.0
2013-06-17 12:40:00,40.3,40.35,40.3,40.35,20200.0,27.6067,27.6409,27.6067,27.6409,20200.0
2013-06-17 12:50:00,40.35,40.36,40.33,40.33,28200.0,27.6409,27.6478,27.6272,27.6272,28200.0
2013-06-17 13:00:00,40.34,40.38,40.33,40.38,14200.0,27.6341,27.6615,27.6272,27.6615,14200.0
2013-06-17 13:10:00,40.38,40.43,40.37,40.43,57600.0,27.6615,27.6957,27.6546,27.6957,57600.0
2013-06-17 13:20:00,40.43,40.48,40.42,40.44,16200.0,27.6957,27.73,27.6889,27.7026,16200.0
2013-06-17 13:30:00,40.44,40.46,40.43,40.43,25800.0,27.7026,27.7163,27.6957,27.6957,25800.0
2013-06-17 13:40:00,40.43,40.43,40.38,40.39,15400.0,27.6957,27.6957,27.6615,27.6683,15400.0
2013-06-17 13:50:00,40.4,40.4,40.36,40.38,18000.0,27.6752,27.6752,27.6478,27.6615,18000.0
2013-06-17 14:00:00,40.38,40.38,40.29,40.29,10400.0,27.6615,27.6615,27.5998,27.5998,10400.0
2013-06-17 14:10:00,40.27,40.31,40.26,40.27,19800.0,27.5861,27.6135,27.5793,27.5861,19800.0
2013-06-17 14:20:00,40.26,40.27,40.15,40.18,36200.0,27.5793,27.5861,27.5039,27.5245,36200.0
2013-06-17 14:30:00,40.18,40.22,40.15,40.21,16800.0,27.5245,27.5519,27.5039,27.545,16800.0
2013-06-17 14:40:00,40.22,40.23,40.15,40.16,25200.0,27.5519,27.5587,27.5039,27.5108,25200.0
2013-06-17 14:50:00,40.16,40.17,40.1,40.13,28800.0,27.5108,27.5176,27.4697,27.4902,28800.0
2013-06-17 15:00:00,40.15,40.22,40.11,40.2,23600.0,27.5039,27.5519,27.4765,27.5382,23600.0
2013-06-17 15:10:00,40.19,40.2,40.16,40.19,33600.0,27.5313,27.5382,27.5108,27.5313,33600.0
2013-06-17 15:20:00,40.18,40.23,40.16,40.23,29400.0,27.5245,27.5587,27.5108,27.5587,29400.0
2013-06-17 15:30:00,40.23,40.34,40.22,40.32,29800.0,27.5587,27.6341,27.5519,27.6204,29800.0
2013-06-17 15:40:00,40.32,40.34,40.28,40.33,41000.0,27.6204,27.6341,27.593,27.6272,41000.0
2013-06-17 15:50:00,40.32,40.35,40.27,40.35,88800.0,27.6204,27.6409,27.5861,27.6409,88800.0
2013-06-18 09:30:00,40.36,40.59,40.19,40.34,24600.0,27.6478,27.8053,27.5313,27.6341,24600.0
2013-06-18 09:40:00,40.34,40.38,40.31,40.34,10600.0,27.6341,27.6615,27.6135,27.6341,10600.0
2013-06-18 09:50:00,40.37,40.38,40.3,40.3,18000.0,27.6546,27.6615,27.6067,27.6067,18000.0
2013-06-18 10:00:00,40.31,40.38,40.29,40.38,12600.0,27.6135,27.6615,27.5998,27.6615,12600.0
2013-06-18 10:10:00,40.35,40.45,40.35,40.44,16000.0,27.6409,27.7094,27.6409,27.7026,16000.0
2013-06-18 10:20:00,40.44,40.55,40.44,40.52,18600.0,27.7026,27.7779,27.7026,27.7574,18600.0
2013-06-18 10:30:00,40.51,40.64,40.51,40.64,29600.0,27.7505,27.8396,27.7505,27.8396,29600.0
2013-06-18 10:40:00,40.64,40.66,40.59,40.62,38200.0,27.8396,27.8533,27.8053,27.8259,38200.0
2013-06-18 10:50:00,40.63,40.67,40.59,40.65,69000.0,27.8327,27.8601,27.8053,27.8464,69000.0
2013-06-18 11:00:00,40.65,40.67,40.63,40.63,21400.0,27.8464,27.8601,27.8327,27.8327,21400.0
2013-06-18 11:10:00,40.63,40.64,40.57,40.57,68800.0,27.8327,27.8396,27.7916,27.7916,68800.0
2013-06-18 11:20:00,40.57,40.71,40.57,40.71,23600.0,27.7916,27.8875,27.7916,27.8875,23600.0
2013-06-18 11:30:00,40.7,40.81,40.69,40.79,34800.0,27.8807,27.956,27.8738,27.9423,34800.0
2013-06-18 11:40:00,40.8,40.84,40.78,40.84,37200.0,27.9492,27.9766,27.9355,27.9766,37200.0
2013-06-18 11:50:00,40.85,40.88,40.83,40.88,61200.0,27.9834,28.004,27.9697,28.004,61200.0
2013-06-18 12:00:00,40.88,40.9,40.87,40.87,33000.0,28.004,28.0177,27.9971,27.9971,33000.0
2013-06-18 12:10:00,40.86,40.87,40.83,40.84,25200.0,27.9903,27.9971,27.9697,27.9766,25200.0
2013-06-18 12:20:00,40.84,40.85,40.81,40.84,26200.0,27.9766,27.9834,27.956,27.9766,26200.0
2013-06-18 12:30:00,40.83,40.9,40.83,40.88,32800.0,27.9697,28.0177,27.9697,28.004,32800.0
2013-06-18 12:40:00,40.88,40.88,40.87,40.88,9800.0,28.004,28.004,27.9971,28.004,9800.0
2013-06-18 12:50:00,40.88,40.93,40.88,40.93,20800.0,28.004,28.0382,28.004,28.0382,20800.0
2013-06-18 13:00:00,40.92,40.93,40.89,40.91,37200.0,28.0314,28.0382,28.0108,28.0245,37200.0
2013-06-18 13:10:00,40.9,40.93,40.9,40.93,21000.0,28.0177,28.0382,28.0177,28.0382,21000.0
2013-06-18 13:20:00,40.93,40.98,40.92,40.95,29200.0,28.0382,28.0725,28.0314,28.0519,29200.0
2013-06-18 13:30:00,40.96,40.97,40.93,40.95,73600.0,28.0588,28.0656,28.0382,28.0519,73600.0
2013-06-18 13:40:00,40.95,41.01,40.95,41.01,34000.0,28.0519,28.093,28.0519,28.093,34000.0
2013-06-18 13:50:00,41.0,41.06,40.99,41.02,29400.0,28.0862,28.1273,28.0793,28.0999,29400.0
2013-06-18 14:00:00,41.02,41.08,40.99,41.06,30600.0,28.0999,28.141,28.0793,28.1273,30600.0
2013-06-18 14:10:00,41.06,41.09,41.05,41.05,28800.0,28.1273,28.1478,28.1204,28.1204,28800.0
2013-06-18 14:20:00,41.04,41.08,41.04,41.08,41400.0,28.1136,28.141,28.1136,28.141,41400.0
2013-06-18 14:30:00,41.08,41.1,41.06,41.1,45600.0,28.141,28.1547,28.1273,28.1547,45600.0
2013-06-18 14:40:00,41.09,41.13,41.08,41.1,27200.0,28.1478,28.1752,28.141,28.1547,27200.0
2013-06-18 14:50:00,41.1,41.12,41.09,41.12,37400.0,28.1547,28.1684,28.1478,28.1684,37400.0
2013-06-18 15:00:00,41.1,41.13,41.08,41.09,35400.0,28.1547,28.1752,28.141,28.1478,35400.0
2013-06-18 15:10:00,41.08,41.09,41.0,41.04,175800.0,28.141,28.1478,28.0862,28.1136,175800.0
2013-06-18 15:20:00,41.04,41.06,41.0,41.01,50600.0,28.1136,28.1273,28.0862,28.093,50600.0
2013-06-18 15:30:00,41.01,41.04,40.95,40.98,106800.0,28.093,28.1136,28.0519,28.0725,106800.0
2013-06-18 15:40:00,40.97,41.0,40.93,40.95,295800.0,28.0656,28.0862,28.0382,28.0519,295800.0
2013-06-18 15:50:00,40.95,41.03,40.91,41.02,254800.0,28.0519,28.1067,28.0245,28.0999,254800.0
2013-06-19 09:30:00,41.04,41.06,40.88,40.88,56600.0,28.1136,28.1273,28.004,28.004,56600.0
2013-06-19 09:40:00,40.89,40.9,40.81,40.85,19200.0,28.0108,28.0177,27.956,27.9834,19200.0
2013-06-19 09:50:00,40.85,40.93,40.85,40.92,30800.0,27.9834,28.0382,27.9834,28.0314,30800.0
2013-06-19 10:00:00,40.9,41.01,40.88,40.98,23600.0,28.0177,28.093,28.004,28.0725,23600.0
2013-06-19 10:10:00,41.0,41.01,40.96,40.98,70600.0,28.0862,28.093,28.0588,28.0725,70600.0
2013-06-19 10:20:00,40.97,40.99,40.94,40.99,58600.0,28.0656,28.0793,28.0451,28.0793,58600.0
2013-06-19 10:30:00,40.99,41.01,40.9,40.94,56400.0,28.0793,28.093,28.0177,28.0451,56400.0
2013-06-19 10:40:00,40.94,40.99,40.93,40.96,20600.0,28.0451,28.0793,28.0382,28.0588,20600.0
2013-06-19 10:50:00,40.95,40.99,40.92,40.95,28400.0,28.0519,28.0793,28.0314,28.0519,28400.0
2013-06-19 11:00:00,40.95,40.97,40.93,40.94,27200.0,28.0519,28.0656,28.0382,28.0451,27200.0
2013-06-19 11:10:00,40.93,40.96,40.92,40.95,26400.0,28.0382,28.0588,28.0314,28.0519,26400.0
2013-06-19 11:20:00,40.95,40.96,40.93,40.95,16800.0,28.0519,28.0588,28.0382,28.0519,16800.0
2013-06-19 11:30:00,40.94,41.01,40.93,40.98,17800.0,28.0451,28.093,28.0382,28.0725,17800.0
2013-06-19 11:40:00,40.99,41.02,40.98,41.01,19200.0,28.0793,28.0999,28.0725,28.093,19200.0
2013-06-19 11:50:00,41.01,41.04,41.0,41.02,10000.0,28.093,28.1136,28.0862,28.0999,10000.0
2013-06-19 12:00:00,41.0,41.01,40.96,40.96,11600.0,28.0862,28.093,28.0588,28.0588,11600.0
2013-06-19 12:10:00,40.97,41.01,40.97,40.99,12000.0,28.0656,28.093,28.0656,28.0793,12000.0
2013-06-19 12:20:00,40.99,41.02,40.99,41.02,11200.0,28.0793,28.0999,28.0793,28.0999,11200.0
2013-06-19 12:30:00,41.02,41.02,40.99,41.02,8200.0,28.0999,28.0999,28.0793,28.0999,8200.0
2013-06-19 12:40:00,41.02,41.07,41.02,41.07,21200.0,28.0999,28.1341,28.0999,28.1341,21200.0
2013-06-19 12:50:00,41.06,41.09,41.05,41.09,15800.0,28.1273,28.1478,28.1204,28.1478,15800.0
2013-06-19 13:00:00,41.09,41.09,41.03,41.06,18200.0,28.1478,28.1478,28.1067,28.1273,18200.0
2013-06-19 13:10:00,41.05,41.08,41.05,41.08,13400.0,28.1204,28.141,28.1204,28.141,13400.0
2013-06-19 13:20:00,41.07,41.11,41.07,41.1,17400.0,28.1341,28.1615,28.1341,28.1547,17400.0
2013-06-19 13:30:00,41.09,41.16,41.09,41.13,29400.0,28.1478,28.1958,28.1478,28.1752,29400.0
2013-06-19 13:40:00,41.13,41.18,41.12,41.18,15000.0,28.1752,28.2095,28.1684,28.2095,15000.0
2013-06-19 13:50:00,41.18,41.25,41.16,41.25,41600.0,28.2095,28.2574,28.1958,28.2574,41600.0
2013-06-19 14:00:00,41.24,41.25,40.95,41.05,219200.0,28.2506,28.2574,28.0519,28.1204,219200.0
2013-06-19 14:10:00,41.04,41.14,41.0,41.02,157600.0,28.1136,28.1821,28.0862,28.0999,157600.0
2013-06-19 14:20:00,41.02,41.05,40.9,41.02,171800.0,28.0999,28.1204,28.0177,28.0999,171800.0
2013-06-19 14:30:00,41.02,41.14,40.98,41.02,72400.0,28.0999,28.1821,28.0725,28.0999,72400.0
2013-06-19 14:40:00,41.01,41.1,40.81,40.88,80600.0,28.093,28.1547,27.956,28.004,80600.0
2013-06-19 14:50:00,40.88,40.88,40.62,40.69,163200.0,28.004,28.004,27.8259,27.8738,163200.0
2013-06-19 15:00:00,40.67,40.85,40.64,40.76,177000.0,27.8601,27.9834,27.8396,27.9218,177000.0
2013-06-19 15:10:00,40.76,40.8,40.69,40.77,121000.0,27.9218,27.9492,27.8738,27.9286,121000.0
2013-06-19 15:20:00,40.75,40.85,40.74,40.81,156600.0,27.9149,27.9834,27.9081,27.956,156600.0
2013-06-19 15:30:00,40.83,40.83,40.75,40.77,221400.0,27.9697,27.9697,27.9149,27.9286,221400.0
2013-06-19 15:40:00,40.77,40.8,40.57,40.61,227000.0,27.9286,27.9492,27.7916,27.819,227000.0
2013-06-19 15:50:00,40.6,40.7,40.52,40.52,299400.0,27.8122,27.8807,27.7574,27.7574,299400.0
2013-06-20 09:30:00,40.06,40.15,39.93,40.08,75200.0,27.4423,27.5039,27.3532,27.456,75200.0
2013-06-20 09:40:00,40.08,40.16,40.02,40.1,38000.0,27.456,27.5108,27.4149,27.4697,38000.0
2013-06-20 09:50:00,40.12,40.12,39.99,40.02,47200.0,27.4834,27.4834,27.3943,27.4149,47200.0
2013-06-20 10:00:00,40.02,40.02,39.92,39.96,79400.0,27.4149,27.4149,27.3464,27.3738,79400.0
2013-06-20 10:10:00,39.91,39.93,39.59,39.8,77400.0,27.3395,27.3532,27.1203,27.2641,77400.0
2013-06-20 10:20:00,39.8,39.91,39.75,39.77,68200.0,27.2641,27.3395,27.2299,27.2436,68200.0
2013-06-20 10:30:00,39.8,39.82,39.56,39.82,118800.0,27.2641,27.2778,27.0997,27.2778,118800.0
2013-06-20 10:40:00,39.82,39.82,39.69,39.79,51000.0,27.2778,27.2778,27.1888,27.2573,51000.0
2013-06-20 10:50:00,39.77,39.88,39.75,39.87,54400.0,27.2436,27.3189,27.2299,27.3121,54400.0
2013-06-20 11:00:00,39.87,39.94,39.87,39.87,75000.0,27.3121,27.3601,27.3121,27.3121,75000.0
2013-06-20 11:10:00,39.87,39.91,39.84,39.85,43400.0,27.3121,27.3395,27.2915,27.2984,43400.0
2013-06-20 11:20:00,39.86,39.89,39.82,39.88,56200.0,27.3052,27.3258,27.2778,27.3189,56200.0
2013-06-20 11:30:00,39.88,39.9,39.81,39.9,75400.0,27.3189,27.3327,27.271,27.3327,75400.0
2013-06-20 11:40:00,39.91,39.93,39.85,39.88,29600.0,27.3395,27.3532,27.2984,27.3189,29600.0
2013-06-20 11:50:00,39.88,39.88,39.83,39.83,28600.0,27.3189,27.3189,27.2847,27.2847,28600.0
2013-06-20 12:00:00,39.83,39.9,39.83,39.84,38000.0,27.2847,27.3327,27.2847,27.2915,38000.0
2013-06-20 12:10:00,39.84,39.96,39.84,39.95,61400.0,27.2915,27.3738,27.2915,27.3669,61400.0
2013-06-20 12:20:00,39.95,40.01,39.93,40.01,41400.0,27.3669,27.408,27.3532,27.408,41400.0
2013-06-20 12:30:00,40.01,40.06,39.94,39.94,46400.0,27.408,27.4423,27.3601,27.3601,46400.0
2013-06-20 12:40:00,39.95,39.96,39.88,39.88,19000.0,27.3669,27.3738,27.3189,27.3189,19000.0
2013-06-20 12:50:00,39.89,39.9,39.84,39.84,22200.0,27.3258,27.3327,27.2915,27.2915,22200.0
2013-06-20 13:00:00,39.83,39.85,39.76,39.84,29400.0,27.2847,27.2984,27.2367,27.2915,29400.0
2013-06-20 13:10:00,39.84,39.86,39.7,39.73,22600.0,27.2915,27.3052,27.1956,27.2162,22600.0
2013-06-20 13:20:00,39.72,39.73,39.69,39.72,21400.0,27.2093,27.2162,27.1888,27.2093,21400.0
2013-06-20 13:30:00,39.73,39.76,39.69,39.73,21400.0,27.2162,27.2367,27.1888,27.2162,21400.0
2013-06-20 13:40:00,39.72,39.8,39.71,39.79,20800.0,27.2093,27.2641,27.2025,27.2573,20800.0
2013-06-20 13:50:00,39.8,39.82,39.74,39.77,19600.0,27.2641,27.2778,27.223,27.2436,19600.0
2013-06-20 14:00:00,39.8,39.8,39.71,39.73,21000.0,27.2641,27.2641,27.2025,27.2162,21000.0
2013-06-20 14:10:00,39.73,39.73,39.65,39.65,35200.0,27.2162,27.2162,27.1614,27.1614,35200.0
2013-06-20 14:20:00,39.64,39.66,39.51,39.55,70200.0,27.1545,27.1682,27.0655,27.0929,70200.0
2013-06-20 14:30:00,39.56,39.62,39.49,39.57,66600.0,27.0997,27.1408,27.0518,27.1066,66600.0
2013-06-20 14:40:00,39.56,39.69,39.56,39.57,42600.0,27.0997,27.1888,27.0997,27.1066,42600.0
2013-06-20 14:50:00,39.56,39.57,39.43,39.43,69600.0,27.0997,27.1066,27.0107,27.0107,69600.0
2013-06-20 15:00:00,39.45,39.63,39.41,39.63,50200.0,27.0244,27.1477,26.997,27.1477,50200.0
2013-06-20 15:10:00,39.63,39.63,39.43,39.45,43600.0,27.1477,27.1477,27.0107,27.0244,43600.0
2013-06-20 15:20:00,39.44,39.45,39.3,39.44,63200.0,27.0175,27.0244,26.9216,27.0175,63200.0
2013-06-20 15:30:00,39.43,39.47,39.35,39.37,76000.0,27.0107,27.0381,26.9559,26.9696,76000.0
2013-06-20 15:40:00,39.36,39.37,39.24,39.3,127600.0,26.9627,26.9696,26.8805,26.9216,127600.0
2013-06-20 15:50:00,39.29,39.49,39.29,39.36,265800.0,26.9148,27.0518,26.9148,26.9627,265800.0
2013-06-21 09:30:00,39.67,39.76,39.57,39.64,525800.0,27.1751,27.2367,27.1066,27.1545,525800.0
2013-06-21 09:40:00,39.7,39.71,39.47,39.65,58200.0,27.1956,27.2025,27.0381,27.1614,58200.0
2013-06-21 09:50:00,39.64,39.69,39.54,39.66,40000.0,27.1545,27.1888,27.086,27.1682,40000.0
2013-06-21 10:00:00,39.63,39.72,39.55,39.63,30000.0,27.1477,27.2093,27.0929,27.1477,30000.0
2013-06-21 10:10:00,39.62,39.64,39.41,39.47,46800.0,27.1408,27.1545,26.997,27.0381,46800.0
2013-06-21 10:20:00,39.47,39.47,39.26,39.35,43600.0,27.0381,27.0381,26.8942,26.9559,43600.0
2013-06-21 10:30:00,39.34,39.41,39.33,39.33,34000.0,26.949,26.997,26.9422,26.9422,34000.0
2013-06-21 10:40:00,39.34,39.35,39.27,39.35,26400.0,26.949,26.9559,26.9011,26.9559,26400.0
2013-06-21 10:50:00,39.33,39.45,39.3,39.35,34400.0,26.9422,27.0244,26.9216,26.9559,34400.0
2013-06-21 11:00:00,39.34,39.4,39.28,39.29,74400.0,26.949,26.9901,26.9079,26.9148,74400.0
2013-06-21 11:10:00,39.29,39.3,39.12,39.21,44600.0,26.9148,26.9216,26.7983,26.86,44600.0
2013-06-21 11:20:00,39.2,39.2,38.91,38.93,62000.0,26.8531,26.8531,26.6545,26.6682,62000.0
2013-06-21 11:30:00,38.91,39.08,38.74,39.08,73800.0,26.6545,26.7709,26.538,26.7709,73800.0
2013-06-21 11:40:00,39.09,39.21,39.07,39.16,54200.0,26.7778,26.86,26.7641,26.8257,54200.0
2013-06-21 11:50:00,39.17,39.17,39.05,39.16,39000.0,26.8326,26.8326,26.7504,26.8257,39000.0
2013-06-21 12:00:00,39.16,39.22,39.12,39.12,28400.0,26.8257,26.8668,26.7983,26.7983,28400.0
2013-06-21 12:10:00,39.1,39.1,39.02,39.07,30800.0,26.7846,26.7846,26.7298,26.7641,30800.0
2013-06-21 12:20:00,39.06,39.07,39.01,39.01,25200.0,26.7572,26.7641,26.723,26.723,25200.0
2013-06-21 12:30:00,39.01,39.07,39.0,39.02,68400.0,26.723,26.7641,26.7161,26.7298,68400.0
2013-06-21 12:40:00,39.01,39.26,39.01,39.23,34200.0,26.723,26.8942,26.723,26.8737,34200.0
2013-06-21 12:50:00,39.22,39.46,39.19,39.46,43800.0,26.8668,27.0312,26.8463,27.0312,43800.0
2013-06-21 13:00:00,39.47,39.51,39.38,39.43,55200.0,27.0381,27.0655,26.9764,27.0107,55200.0
2013-06-21 13:10:00,39.45,39.56,39.44,39.53,34200.0,27.0244,27.0997,27.0175,27.0792,34200.0
2013-06-21 13:20:00,39.52,39.54,39.4,39.43,24200.0,27.0723,27.086,26.9901,27.0107,24200.0
2013-06-21 13:30:00,39.42,39.49,39.41,39.47,23200.0,27.0038,27.0518,26.997,27.0381,23200.0
2013-06-21 13:40:00,39.48,39.48,39.43,39.45,14400.0,27.0449,27.0449,27.0107,27.0244,14400.0
2013-06-21 13:50:00,39.45,39.45,39.35,39.38,18000.0,27.0244,27.0244,26.9559,26.9764,18000.0
2013-06-21 14:00:00,39.38,39.4,39.34,39.35,19000.0,26.9764,26.9901,26.949,26.9559,19000.0
2013-06-21 14:10:00,39.37,39.49,39.35,39.49,18000.0,26.9696,27.0518,26.9559,27.0518,18000.0
2013-06-21 14:20:00,39.51,39.6,39.47,39.58,37400.0,27.0655,27.1271,27.0381,27.1134,37400.0
2013-06-21 14:30:00,39.58,39.65,39.57,39.62,29400.0,27.1134,27.1614,27.1066,27.1408,29400.0
2013-06-21 14:40:00,39.63,39.65,39.58,39.62,27800.0,27.1477,27.1614,27.1134,27.1408,27800.0
2013-06-21 14:50:00,39.64,39.76,39.63,39.76,23400.0,27.1545,27.2367,27.1477,27.2367,23400.0
2013-06-21 15:00:00,39.74,39.92,39.72,39.92,44000.0,27.223,27.3464,27.2093,27.3464,44000.0
2013-06-21 15:10:00,39.91,39.97,39.8,39.83,61600.0,27.3395,27.3806,27.2641,27.2847,61600.0
2013-06-21 15:20:00,39.81,39.95,39.81,39.95,59200.0,27.271,27.3669,27.271,27.3669,59200.0
2013-06-21 15:30:00,39.96,39.97,39.83,39.83,57200.0,27.3738,27.3806,27.2847,27.2847,57200.0
2013-06-21 15:40:00,39.83,39.89,39.74,39.87,128000.0,27.2847,27.3258,27.223,27.3121,128000.0
2013-06-21 15:50:00,39.87,39.87,39.74,39.79,270600.0,27.3121,27.3121,27.223,27.2573,270600.0
2013-06-24 09:30:00,39.55,39.66,39.18,39.27,36800.0,27.0929,27.1682,26.8394,26.9011,36800.0
2013-06-24 09:40:00,39.26,39.54,39.26,39.54,22200.0,26.8942,27.086,26.8942,27.086,22200.0
2013-06-24 09:50:00,39.55,39.63,39.35,39.49,46200.0,27.0929,27.1477,26.9559,27.0518,46200.0
2013-06-24 10:00:00,39.47,39.7,39.38,39.7,50200.0,27.0381,27.1956,26.9764,27.1956,50200.0
2013-06-24 10:10:00,39.67,39.74,39.6,39.62,27000.0,27.1751,27.223,27.1271,27.1408,27000.0
2013-06-24 10:20:00,39.6,39.6,39.34,39.38,35800.0,27.1271,27.1271,26.949,26.9764,35800.0
2013-06-24 10:30:00,39.35,39.48,39.33,39.48,19000.0,26.9559,27.0449,26.9422,27.0449,19000.0
2013-06-24 10:40:00,39.47,39.52,39.44,39.5,10600.0,27.0381,27.0723,27.0175,27.0586,10600.0
2013-06-24 10:50:00,39.51,39.6,39.51,39.58,58000.0,27.0655,27.1271,27.0655,27.1134,58000.0
2013-06-24 11:00:00,39.54,39.61,39.54,39.59,22600.0,27.086,27.134,27.086,27.1203,22600.0
2013-06-24 11:10:00,39.58,39.61,39.55,39.58,63600.0,27.1134,27.134,27.0929,27.1134,63600.0
2013-06-24 11:20:00,39.57,39.61,39.54,39.55,86000.0,27.1066,27.134,27.086,27.0929,86000.0
2013-06-24 11:30:00,39.56,39.63,39.54,39.54,43200.0,27.0997,27.1477,27.086,27.086,43200.0
2013-06-24 11:40:00,39.55,39.65,39.53,39.59,43400.0,27.0929,27.1614,27.0792,27.1203,43400.0
2013-06-24 11:50:00,39.6,39.68,39.6,39.65,25400.0,27.1271,27.1819,27.1271,27.1614,25400.0
2013-06-24 12:00:00,39.69,39.72,39.58,39.59,48400.0,27.1888,27.2093,27.1134,27.1203,48400.0
2013-06-24 12:10:00,39.6,39.63,39.57,39.6,27800.0,27.1271,27.1477,27.1066,27.1271,27800.0
2013-06-24 12:20:00,39.6,39.63,39.58,39.63,32800.0,27.1271,27.1477,27.1134,27.1477,32800.0
2013-06-24 12:30:00,39.64,39.74,39.63,39.73,45200.0,27.1545,27.223,27.1477,27.2162,45200.0
2013-06-24 12:40:00,39.73,39.76,39.7,39.7,12800.0,27.2162,27.2367,27.1956,27.1956,12800.0
2013-06-24 12:50:00,39.69,39.76,39.65,39.75,17400.0,27.1888,27.2367,27.1614,27.2299,17400.0
2013-06-24 13:00:00,39.76,39.81,39.74,39.74,33600.0,27.2367,27.271,27.223,27.223,33600.0
2013-06-24 13:10:00,39.74,39.89,39.74,39.89,24600.0,27.223,27.3258,27.223,27.3258,24600.0
2013-06-24 13:20:00,39.88,40.1,39.88,40.1,97200.0,27.3189,27.4697,27.3189,27.4697,97200.0
2013-06-24 13:30:00,40.08,40.16,40.08,40.13,75200.0,27.456,27.5108,27.456,27.4902,75200.0
2013-06-24 13:40:00,40.12,40.23,40.08,40.08,169200.0,27.4834,27.5587,27.456,27.456,169200.0
2013-06-24 13:50:00,40.1,40.12,40.0,40.1,43400.0,27.4697,27.4834,27.4012,27.4697,43400.0
2013-06-24 14:00:00,40.11,40.21,40.1,40.19,153800.0,27.4765,27.545,27.4697,27.5313,153800.0
2013-06-24 14:10:00,40.2,40.33,40.19,40.33,114000.0,27.5382,27.6272,27.5313,27.6272,114000.0
2013-06-24 14:20:00,40.33,40.44,40.32,40.37,113000.0,27.6272,27.7026,27.6204,27.6546,113000.0
2013-06-24 14:30:00,40.37,40.48,40.34,40.48,83800.0,27.6546,27.73,27.6341,27.73,83800.0
2013-06-24 14:40:00,40.47,40.48,40.38,40.4,96200.0,27.7231,27.73,27.6615,27.6752,96200.0
2013-06-24 14:50:00,40.4,40.43,40.29,40.33,84400.0,27.6752,27.6957,27.5998,27.6272,84400.0
2013-06-24 15:00:00,40.34,40.41,40.29,40.39,82000.0,27.6341,27.682,27.5998,27.6683,82000.0
2013-06-24 15:10:00,40.38,40.42,40.27,40.29,66800.0,27.6615,27.6889,27.5861,27.5998,66800.0
2013-06-24 15:20:00,40.3,40.42,40.28,40.37,69000.0,27.6067,27.6889,27.593,27.6546,69000.0
2013-06-24 15:30:00,40.36,40.43,40.34,40.42,58200.0,27.6478,27.6957,27.6341,27.6889,58200.0
2013-06-24 15:40:00,40.42,40.42,40.16,40.21,179600.0,27.6889,27.6889,27.5108,27.545,179600.0
2013-06-24 15:50:00,40.2,40.31,40.12,40.12,283400.0,27.5382,27.6135,27.4834,27.4834,283400.0
2013-06-25 09:30:00,40.45,40.45,40.02,40.07,186600.0,27.7094,27.7094,27.4149,27.4491,186600.0
2013-06-25 09:40:00,40.11,40.26,40.08,40.18,49600.0,27.4765,27.5793,27.456,27.5245,49600.0
2013-06-25 09:50:00,40.17,40.23,40.02,40.19,62600.0,27.5176,27.5587,27.4149,27.5313,62600.0
2013-06-25 10:00:00,40.21,40.26,40.1,40.22,51400.0,27.545,27.5793,27.4697,27.5519,51400.0
2013-06-25 10:10:00,40.21,40.44,40.07,40.11,60600.0,27.545,27.7026,27.4491,27.4765,60600.0
2013-06-25 10:20:00,40.1,40.32,40.1,40.23,56800.0,27.4697,27.6204,27.4697,27.5587,56800.0
2013-06-25 10:30:00,40.22,40.22,40.14,40.2,29200.0,27.5519,27.5519,27.4971,27.5382,29200.0
2013-06-25 10:40:00,40.2,40.4,40.19,40.38,31000.0,27.5382,27.6752,27.5313,27.6615,31000.0
2013-06-25 10:50:00,40.38,40.49,40.38,40.44,48600.0,27.6615,27.7368,27.6615,27.7026,48600.0
2013-06-25 11:00:00,40.43,40.43,40.29,40.38,33600.0,27.6957,27.6957,27.5998,27.6615,33600.0
2013-06-25 11:10:00,40.37,40.39,40.31,40.35,20600.0,27.6546,27.6683,27.6135,27.6409,20600.0
2013-06-25 11:20:00,40.37,40.37,40.29,40.31,17200.0,27.6546,27.6546,27.5998,27.6135,17200.0
2013-06-25 11:30:00,40.31,40.37,40.29,40.29,26800.0,27.6135,27.6546,27.5998,27.5998,26800.0
2013-06-25 11:40:00,40.3,40.33,40.22,40.23,19200.0,27.6067,27.6272,27.5519,27.5587,19200.0
2013-06-25 11:50:00,40.24,40.42,40.24,40.42,28400.0,27.5656,27.6889,27.5656,27.6889,28400.0
2013-06-25 12:00:00,40.42,40.51,40.39,40.5,32800.0,27.6889,27.7505,27.6683,27.7437,32800.0
2013-06-25 12:10:00,40.5,40.55,40.48,40.55,75600.0,27.7437,27.7779,27.73,27.7779,75600.0
2013-06-25 12:20:00,40.55,40.6,40.52,40.57,53000.0,27.7779,27.8122,27.7574,27.7916,53000.0
2013-06-25 12:30:00,40.57,40.65,40.55,40.65,81800.0,27.7916,27.8464,27.7779,27.8464,81800.0
2013-06-25 12:40:00,40.64,40.68,40.6,40.62,105400.0,27.8396,27.867,27.8122,27.8259,105400.0
2013-06-25 12:50:00,40.6,40.6,40.49,40.5,19800.0,27.8122,27.8122,27.7368,27.7437,19800.0
2013-06-25 13:00:00,40.5,40.55,40.46,40.47,17400.0,27.7437,27.7779,27.7163,27.7231,17400.0
2013-06-25 13:10:00,40.45,40.51,40.43,40.48,31600.0,27.7094,27.7505,27.6957,27.73,31600.0
2013-06-25 13:20:00,40.47,40.47,40.43,40.43,17000.0,27.7231,27.7231,27.6957,27.6957,17000.0
2013-06-25 13:30:00,40.42,40.47,40.4,40.47,15400.0,27.6889,27.7231,27.6752,27.7231,15400.0
2013-06-25 13:40:00,40.47,40.51,40.47,40.49,18000.0,27.7231,27.7505,27.7231,27.7368,18000.0
2013-06-25 13:50:00,40.49,40.49,40.43,40.46,18800.0,27.7368,27.7368,27.6957,27.7163,18800.0
2013-06-25 14:00:00,40.45,40.49,40.41,40.42,106800.0,27.7094,27.7368,27.682,27.6889,106800.0
2013-06-25 14:10:00,40.44,40.45,40.33,40.34,142800.0,27.7026,27.7094,27.6272,27.6341,142800.0
2013-06-25 14:20:00,40.34,40.41,40.32,40.41,61800.0,27.6341,27.682,27.6204,27.682,61800.0
2013-06-25 14:30:00,40.42,40.52,40.4,40.48,43800.0,27.6889,27.7574,27.6752,27.73,43800.0
2013-06-25 14:40:00,40.48,40.48,40.39,40.42,39200.0,27.73,27.73,27.6683,27.6889,39200.0
2013-06-25 14:50:00,40.42,40.49,40.41,40.41,29600.0,27.6889,27.7368,27.682,27.682,29600.0
2013-06-25 15:00:00,40.41,40.58,40.4,40.57,40200.0,27.682,27.7985,27.6752,27.7916,40200.0
2013-06-25 15:10:00,40.59,40.59,40.48,40.48,34600.0,27.8053,27.8053,27.73,27.73,34600.0
2013-06-25 15:20:00,40.48,40.58,40.48,40.57,33200.0,27.73,27.7985,27.73,27.7916,33200.0
2013-06-25 15:30:00,40.57,40.7,40.57,40.63,55600.0,27.7916,27.8807,27.7916,27.8327,55600.0
2013-06-25 15:40:00,40.63,40.63,40.48,40.49,88800.0,27.8327,27.8327,27.73,27.7368,88800.0
2013-06-25 15:50:00,40.49,40.57,40.47,40.49,246400.0,27.7368,27.7916,27.7231,27.7368,246400.0
2013-06-26 09:30:00,40.44,40.69,40.44,40.66,44200.0,27.9144,28.087,27.9144,28.0663,44200.0
2013-06-26 09:40:00,40.7,40.7,40.57,40.6,19800.0,28.0939,28.0939,28.0042,28.0249,19800.0
2013-06-26 09:50:00,40.6,40.68,40.52,40.55,22000.0,28.0249,28.0801,27.9697,27.9904,22000.0
2013-06-26 10:00:00,40.57,40.63,40.51,40.62,61800.0,28.0042,28.0456,27.9628,28.0387,61800.0
2013-06-26 10:10:00,40.62,40.62,40.47,40.56,186400.0,28.0387,28.0387,27.9352,27.9973,186400.0
2013-06-26 10:20:00,40.55,40.69,40.55,40.66,125200.0,27.9904,28.087,27.9904,28.0663,125200.0
2013-06-26 10:30:00,40.65,40.68,40.58,40.66,60800.0,28.0594,28.0801,28.0111,28.0663,60800.0
2013-06-26 10:40:00,40.68,40.73,40.66,40.72,17400.0,28.0801,28.1146,28.0663,28.1077,17400.0
2013-06-26 10:50:00,40.72,40.76,40.68,40.69,40200.0,28.1077,28.1353,28.0801,28.087,40200.0
2013-06-26 11:00:00,40.7,40.7,40.55,40.62,34600.0,28.0939,28.0939,27.9904,28.0387,34600.0
2013-06-26 11:10:00,40.6,40.76,40.6,40.69,24200.0,28.0249,28.1353,28.0249,28.087,24200.0
2013-06-26 11:20:00,40.68,40.7,40.59,40.69,45400.0,28.0801,28.0939,28.018,28.087,45400.0
2013-06-26 11:30:00,40.7,40.9,40.69,40.82,140800.0,28.0939,28.232,28.087,28.1767,140800.0
2013-06-26 11:40:00,40.81,40.83,40.74,40.81,34800.0,28.1698,28.1837,28.1215,28.1698,34800.0
2013-06-26 11:50:00,40.81,40.88,40.81,40.86,24200.0,28.1698,28.2182,28.1698,28.2044,24200.0
2013-06-26 12:00:00,40.85,41.0,40.85,40.98,117200.0,28.1975,28.301,28.1975,28.2872,117200.0
2013-06-26 12:10:00,40.98,40.99,40.92,40.92,56400.0,28.2872,28.2941,28.2458,28.2458,56400.0
2013-06-26 12:20:00,40.91,40.93,40.83,40.87,39600.0,28.2389,28.2527,28.1837,28.2113,39600.0
2013-06-26 12:30:00,40.87,40.9,40.81,40.86,55000.0,28.2113,28.232,28.1698,28.2044,55000.0
2013-06-26 12:40:00,40.87,40.91,40.83,40.83,18600.0,28.2113,28.2389,28.1837,28.1837,18600.0
2013-06-26 12:50:00,40.82,40.82,40.73,40.77,27400.0,28.1767,28.1767,28.1146,28.1422,27400.0
2013-06-26 13:00:00,40.78,40.85,40.77,40.84,49200.0,28.1491,28.1975,28.1422,28.1906,49200.0
2013-06-26 13:10:00,40.84,40.98,40.84,40.94,46600.0,28.1906,28.2872,28.1906,28.2596,46600.0
2013-06-26 13:20:00,40.94,41.0,40.89,40.99,52800.0,28.2596,28.301,28.2251,28.2941,52800.0
2013-06-26 13:30:00,40.99,41.02,40.96,41.02,76600.0,28.2941,28.3148,28.2734,28.3148,76600.0
2013-06-26 13:40:00,41.02,41.1,41.0,41.1,63600.0,28.3148,28.37,28.301,28.37,63600.0
2013-06-26 13:50:00,41.1,41.12,41.01,41.05,66000.0,28.37,28.3838,28.3079,28.3355,66000.0
2013-06-26 14:00:00,41.04,41.09,41.04,41.09,42200.0,28.3286,28.3631,28.3286,28.3631,42200.0
2013-06-26 14:10:00,41.1,41.13,41.07,41.09,59000.0,28.37,28.3907,28.3493,28.3631,59000.0
2013-06-26 14:20:00,41.09,41.13,41.04,41.13,102600.0,28.3631,28.3907,28.3286,28.3907,102600.0
2013-06-26 14:30:00,41.13,41.17,41.12,41.16,92000.0,28.3907,28.4183,28.3838,28.4114,92000.0
2013-06-26 14:40:00,41.15,41.21,41.13,41.15,44000.0,28.4045,28.446,28.3907,28.4045,44000.0
2013-06-26 14:50:00,41.16,41.17,41.13,41.15,37400.0,28.4114,28.4183,28.3907,28.4045,37400.0
2013-06-26 15:00:00,41.15,41.24,41.15,41.23,54800.0,28.4045,28.4667,28.4045,28.4598,54800.0
2013-06-26 15:10:00,41.23,41.27,41.19,41.27,60200.0,28.4598,28.4874,28.4321,28.4874,60200.0
2013-06-26 15:20:00,41.27,41.31,41.25,41.31,84400.0,28.4874,28.515,28.4736,28.515,84400.0
2013-06-26 15:30:00,41.31,41.31,41.24,41.25,143000.0,28.515,28.515,28.4667,28.4736,143000.0
2013-06-26 15:40:00,41.25,41.26,41.21,41.25,191200.0,28.4736,28.4805,28.446,28.4736,191200.0
2013-06-26 15:50:00,41.25,41.28,41.18,41.19,390800.0,28.4736,28.4943,28.4252,28.4321,390800.0
2013-06-27 09:30:00,41.27,41.55,41.27,41.46,63400.0,28.4874,28.6806,28.4874,28.6185,63400.0
2013-06-27 09:40:00,41.44,41.48,41.34,41.48,28000.0,28.6047,28.6323,28.5357,28.6323,28000.0
2013-06-27 09:50:00,41.47,41.73,41.42,41.49,220600.0,28.6254,28.8049,28.5909,28.6392,220600.0
2013-06-27 10:00:00,41.49,41.51,41.37,41.51,39000.0,28.6392,28.653,28.5564,28.653,39000.0
2013-06-27 10:10:00,41.51,41.63,41.46,41.46,30600.0,28.653,28.7359,28.6185,28.6185,30600.0
2013-06-27 10:20:00,41.46,41.47,41.38,41.43,31800.0,28.6185,28.6254,28.5633,28.5978,31800.0
2013-06-27 10:30:00,41.45,41.55,41.44,41.55,48000.0,28.6116,28.6806,28.6047,28.6806,48000.0
2013-06-27 10:40:00,41.55,41.65,41.52,41.55,42000.0,28.6806,28.7497,28.6599,28.6806,42000.0
2013-06-27 10:50:00,41.54,41.6,41.42,41.42,31400.0,28.6737,28.7152,28.5909,28.5909,31400.0
2013-06-27 11:00:00,41.43,41.52,41.41,41.42,30200.0,28.5978,28.6599,28.584,28.5909,30200.0
2013-06-27 11:10:00,41.43,41.43,41.33,41.36,14000.0,28.5978,28.5978,28.5288,28.5495,14000.0
2013-06-27 11:20:00,41.34,41.44,41.31,41.42,23200.0,28.5357,28.6047,28.515,28.5909,23200.0
2013-06-27 11:30:00,41.42,41.47,41.41,41.42,24000.0,28.5909,28.6254,28.584,28.5909,24000.0
2013-06-27 11:40:00,41.43,41.46,41.41,41.41,29400.0,28.5978,28.6185,28.584,28.584,29400.0
2013-06-27 11:50:00,41.41,41.45,41.37,41.38,21800.0,28.584,28.6116,28.5564,28.5633,21800.0
2013-06-27 12:00:00,41.41,41.41,41.2,41.22,43200.0,28.584,28.584,28.4391,28.4529,43200.0
2013-06-27 12:10:00,41.22,41.27,41.21,41.23,13000.0,28.4529,28.4874,28.446,28.4598,13000.0
2013-06-27 12:20:00,41.23,41.26,41.16,41.18,16400.0,28.4598,28.4805,28.4114,28.4252,16400.0
2013-06-27 12:30:00,41.2,41.27,41.2,41.27,9800.0,28.4391,28.4874,28.4391,28.4874,9800.0
2013-06-27 12:40:00,41.3,41.35,41.27,41.3,11000.0,28.5081,28.5426,28.4874,28.5081,11000.0
2013-06-27 12:50:00,41.29,41.29,41.24,41.27,32600.0,28.5012,28.5012,28.4667,28.4874,32600.0
2013-06-27 13:00:00,41.27,41.36,41.24,41.3,17800.0,28.4874,28.5495,28.4667,28.5081,17800.0
2013-06-27 13:10:00,41.29,41.31,41.24,41.26,23200.0,28.5012,28.515,28.4667,28.4805,23200.0
2013-06-27 13:20:00,41.26,41.35,41.24,41.31,22600.0,28.4805,28.5426,28.4667,28.515,22600.0
2013-06-27 13:30:00,41.33,41.38,41.31,41.31,15800.0,28.5288,28.5633,28.515,28.515,15800.0
2013-06-27 13:40:00,41.31,41.32,41.28,41.31,25200.0,28.515,28.5219,28.4943,28.515,25200.0
2013-06-27 13:50:00,41.33,41.33,41.24,41.24,18800.0,28.5288,28.5288,28.4667,28.4667,18800.0
2013-06-27 14:00:00,41.23,41.24,41.21,41.22,37600.0,28.4598,28.4667,28.446,28.4529,37600.0
2013-06-27 14:10:00,41.22,41.23,41.15,41.15,43400.0,28.4529,28.4598,28.4045,28.4045,43400.0
2013-06-27 14:20:00,41.15,41.17,41.12,41.16,29600.0,28.4045,28.4183,28.3838,28.4114,29600.0
2013-06-27 14:30:00,41.17,41.22,41.1,41.12,25200.0,28.4183,28.4529,28.37,28.3838,25200.0
2013-06-27 14:40:00,41.12,41.18,41.09,41.18,21400.0,28.3838,28.4252,28.3631,28.4252,21400.0
2013-06-27 14:50:00,41.17,41.19,41.11,41.12,25200.0,28.4183,28.4321,28.3769,28.3838,25200.0
2013-06-27 15:00:00,41.12,41.16,41.1,41.13,30800.0,28.3838,28.4114,28.37,28.3907,30800.0
2013-06-27 15:10:00,41.15,41.18,41.13,41.16,32800.0,28.4045,28.4252,28.3907,28.4114,32800.0
2013-06-27 15:20:00,41.16,41.23,41.11,41.22,53200.0,28.4114,28.4598,28.3769,28.4529,53200.0
2013-06-27 15:30:00,41.22,41.22,41.16,41.18,54600.0,28.4529,28.4529,28.4114,28.4252,54600.0
2013-06-27 15:40:00,41.18,41.21,41.12,41.17,71800.0,28.4252,28.446,28.3838,28.4183,71800.0
2013-06-27 15:50:00,41.17,41.25,41.16,41.22,181600.0,28.4183,28.4736,28.4114,28.4529,181600.0
2013-06-28 09:30:00,40.62,40.93,39.88,40.85,812000.0,28.0387,28.2527,27.5279,28.1975,812000.0
2013-06-28 09:40:00,40.87,41.02,40.52,40.68,272600.0,28.2113,28.3148,27.9697,28.0801,272600.0
2013-06-28 09:50:00,40.66,40.77,40.52,40.59,244000.0,28.0663,28.1422,27.9697,28.018,244000.0
2013-06-28 10:00:00,40.63,40.75,40.47,40.72,193000.0,28.0456,28.1284,27.9352,28.1077,193000.0
2013-06-28 10:10:00,40.73,40.85,40.54,40.85,176200.0,28.1146,28.1975,27.9835,28.1975,176200.0
2013-06-28 10:20:00,40.8,40.9,40.76,40.89,131000.0,28.1629,28.232,28.1353,28.2251,131000.0
2013-06-28 10:30:00,40.89,41.0,40.8,40.97,163600.0,28.2251,28.301,28.1629,28.2803,163600.0
2013-06-28 10:40:00,40.97,41.1,40.95,41.07,87800.0,28.2803,28.37,28.2665,28.3493,87800.0
2013-06-28 10:50:00,41.07,41.13,40.92,40.92,137000.0,28.3493,28.3907,28.2458,28.2458,137000.0
2013-06-28 11:00:00,40.92,41.11,40.77,41.06,120600.0,28.2458,28.3769,28.1422,28.3424,120600.0
2013-06-28 11:10:00,41.04,41.09,40.97,41.05,139800.0,28.3286,28.3631,28.2803,28.3355,139800.0
2013-06-28 11:20:00,41.05,41.13,41.04,41.09,106800.0,28.3355,28.3907,28.3286,28.3631,106800.0
2013-06-28 11:30:00,41.09,41.14,40.89,40.91,203800.0,28.3631,28.3976,28.2251,28.2389,203800.0
2013-06-28 11:40:00,40.97,41.13,40.88,41.13,167400.0,28.2803,28.3907,28.2182,28.3907,167400.0
2013-06-28 11:50:00,41.15,41.15,41.01,41.08,145200.0,28.4045,28.4045,28.3079,28.3562,145200.0
2013-06-28 12:00:00,41.06,41.09,40.77,40.92,152200.0,28.3424,28.3631,28.1422,28.2458,152200.0
2013-06-28 12:10:00,40.91,40.96,40.77,40.81,84400.0,28.2389,28.2734,28.1422,28.1698,84400.0
2013-06-28 12:20:00,40.83,40.93,40.83,40.88,148400.0,28.1837,28.2527,28.1837,28.2182,148400.0
2013-06-28 12:30:00,40.85,40.95,40.78,40.95,83400.0,28.1975,28.2665,28.1491,28.2665,83400.0
2013-06-28 12:40:00,40.95,41.0,40.92,40.95,73200.0,28.2665,28.301,28.2458,28.2665,73200.0
2013-06-28 12:50:00,40.95,41.03,40.83,40.83,188800.0,28.2665,28.3217,28.1837,28.1837,188800.0
2013-06-28 13:00:00,40.84,40.85,40.63,40.85,157200.0,28.1906,28.1975,28.0456,28.1975,157200.0
2013-06-28 13:10:00,40.87,41.0,40.85,40.98,71600.0,28.2113,28.301,28.1975,28.2872,71600.0
2013-06-28 13:20:00,40.97,40.97,40.84,40.87,63000.0,28.2803,28.2803,28.1906,28.2113,63000.0
2013-06-28 13:30:00,40.87,40.91,40.7,40.82,79000.0,28.2113,28.2389,28.0939,28.1767,79000.0
2013-06-28 13:40:00,40.79,40.82,40.74,40.82,75600.0,28.156,28.1767,28.1215,28.1767,75600.0
2013-06-28 13:50:00,40.83,40.92,40.82,40.85,65800.0,28.1837,28.2458,28.1767,28.1975,65800.0
2013-06-28 14:00:00,40.85,40.99,40.85,40.97,66200.0,28.1975,28.2941,28.1975,28.2803,66200.0
2013-06-28 14:10:00,40.97,40.99,40.97,40.99,37600.0,28.2803,28.2941,28.2803,28.2941,37600.0
2013-06-28 14:20:00,40.99,40.99,40.93,40.96,53000.0,28.2941,28.2941,28.2527,28.2734,53000.0
2013-06-28 14:30:00,40.96,41.03,40.85,40.87,129200.0,28.2734,28.3217,28.1975,28.2113,129200.0
2013-06-28 14:40:00,40.89,40.95,40.82,40.95,52000.0,28.2251,28.2665,28.1767,28.2665,52000.0
2013-06-28 14:50:00,40.95,40.97,40.85,40.89,77000.0,28.2665,28.2803,28.1975,28.2251,77000.0
2013-06-28 15:00:00,40.9,40.9,40.71,40.72,98600.0,28.232,28.232,28.1008,28.1077,98600.0
2013-06-28 15:10:00,40.7,40.97,40.67,40.97,135400.0,28.0939,28.2803,28.0732,28.2803,135400.0
2013-06-28 15:20:00,40.97,41.0,40.9,40.96,97000.0,28.2803,28.301,28.232,28.2734,97000.0
2013-06-28 15:30:00,40.96,41.02,40.93,40.99,125800.0,28.2734,28.3148,28.2527,28.2941,125800.0
2013-06-28 15:40:00,40.99,41.04,40.85,40.87,204400.0,28.2941,28.3286,28.1975,28.2113,204400.0
2013-06-28 15:50:00,40.88,40.99,40.87,40.88,487400.0,28.2182,28.2941,28.2113,28.2182,487400.0
2013-07-01 09:30:00,40.81,41.13,40.81,40.83,175800.0,28.1698,28.3907,28.1698,28.1837,175800.0
2013-07-01 09:40:00,40.86,40.99,40.8,40.81,122600.0,28.2044,28.2941,28.1629,28.1698,122600.0
2013-07-01 09:50:00,40.86,40.96,40.79,40.88,66000.0,28.2044,28.2734,28.156,28.2182,66000.0
2013-07-01 10:00:00,40.87,40.99,40.75,40.75,195400.0,28.2113,28.2941,28.1284,28.1284,195400.0
2013-07-01 10:10:00,40.75,40.81,40.53,40.71,134600.0,28.1284,28.1698,27.9766,28.1008,134600.0
2013-07-01 10:20:00,40.72,40.74,40.54,40.58,110600.0,28.1077,28.1215,27.9835,28.0111,110600.0
2013-07-01 10:30:00,40.58,40.6,40.43,40.48,65800.0,28.0111,28.0249,27.9075,27.9421,65800.0
2013-07-01 10:40:00,40.48,40.74,40.48,40.7,90000.0,27.9421,28.1215,27.9421,28.0939,90000.0
2013-07-01 10:50:00,40.71,40.74,40.59,40.63,53200.0,28.1008,28.1215,28.018,28.0456,53200.0
2013-07-01 11:00:00,40.62,40.78,40.47,40.72,92600.0,28.0387,28.1491,27.9352,28.1077,92600.0
2013-07-01 11:10:00,40.69,40.71,40.62,40.66,39400.0,28.087,28.1008,28.0387,28.0663,39400.0
2013-07-01 11:20:00,40.65,40.7,40.63,40.63,31200.0,28.0594,28.0939,28.0456,28.0456,31200.0
2013-07-01 11:30:00,40.64,40.65,40.52,40.52,59400.0,28.0525,28.0594,27.9697,27.9697,59400.0
2013-07-01 11:40:00,40.51,40.54,40.43,40.43,56200.0,27.9628,27.9835,27.9075,27.9075,56200.0
2013-07-01 11:50:00,40.43,40.7,40.42,40.65,39600.0,27.9075,28.0939,27.9006,28.0594,39600.0
2013-07-01 12:00:00,40.66,40.67,40.58,40.58,36400.0,28.0663,28.0732,28.0111,28.0111,36400.0
2013-07-01 12:10:00,40.59,40.65,40.56,40.63,46800.0,28.018,28.0594,27.9973,28.0456,46800.0
2013-07-01 12:20:00,40.6,40.63,40.49,40.51,28600.0,28.0249,28.0456,27.949,27.9628,28600.0
2013-07-01 12:30:00,40.52,40.57,40.51,40.53,18400.0,27.9697,28.0042,27.9628,27.9766,18400.0
2013-07-01 12:40:00,40.52,40.55,40.49,40.51,52200.0,27.9697,27.9904,27.949,27.9628,52200.0
2013-07-01 12:50:00,40.52,40.56,40.49,40.49,34600.0,27.9697,27.9973,27.949,27.949,34600.0
2013-07-01 13:00:00,40.51,40.52,40.47,40.51,25200.0,27.9628,27.9697,27.9352,27.9628,25200.0
2013-07-01 13:10:00,40.51,40.52,40.38,40.43,62000.0,27.9628,27.9697,27.873,27.9075,62000.0
2013-07-01 13:20:00,40.42,40.49,40.42,40.44,50000.0,27.9006,27.949,27.9006,27.9144,50000.0
2013-07-01 13:30:00,40.42,40.49,40.39,40.46,68200.0,27.9006,27.949,27.8799,27.9283,68200.0
2013-07-01 13:40:00,40.46,40.46,40.33,40.37,64400.0,27.9283,27.9283,27.8385,27.8661,64400.0
2013-07-01 13:50:00,40.35,40.35,40.12,40.23,103200.0,27.8523,27.8523,27.6936,27.7695,103200.0
2013-07-01 14:00:00,40.23,40.39,40.13,40.29,83200.0,27.7695,27.8799,27.7005,27.8109,83200.0
2013-07-01 14:10:00,40.3,40.36,40.27,40.29,41600.0,27.8178,27.8592,27.7971,27.8109,41600.0
2013-07-01 14:20:00,40.29,40.3,40.22,40.29,40800.0,27.8109,27.8178,27.7626,27.8109,40800.0
2013-07-01 14:30:00,40.31,40.35,40.29,40.3,31200.0,27.8247,27.8523,27.8109,27.8178,31200.0
2013-07-01 14:40:00,40.3,40.32,40.26,40.27,34400.0,27.8178,27.8316,27.7902,27.7971,34400.0
2013-07-01 14:50:00,40.27,40.27,40.21,40.23,54800.0,27.7971,27.7971,27.7557,27.7695,54800.0
2013-07-01 15:00:00,40.23,40.27,40.12,40.24,84800.0,27.7695,27.7971,27.6936,27.7764,84800.0
2013-07-01 15:10:00,40.22,40.22,40.09,40.13,64400.0,27.7626,27.7626,27.6729,27.7005,64400.0
2013-07-01 15:20:00,40.13,40.19,40.1,40.18,63800.0,27.7005,27.7419,27.6798,27.735,63800.0
2013-07-01 15:30:00,40.18,40.2,40.12,40.17,80200.0,27.735,27.7488,27.6936,27.7281,80200.0
2013-07-01 15:40:00,40.18,40.24,40.15,40.23,109000.0,27.735,27.7764,27.7143,27.7695,109000.0
2013-07-01 15:50:00,40.22,40.32,40.21,40.27,246000.0,27.7626,27.8316,27.7557,27.7971,246000.0
2013-07-02 09:30:00,40.22,40.51,40.17,40.41,41800.0,27.7626,27.9628,27.7281,27.8937,41800.0
2013-07-02 09:40:00,40.38,40.55,40.28,40.44,36800.0,27.873,27.9904,27.804,27.9144,36800.0
2013-07-02 09:50:00,40.45,40.53,40.4,40.51,34800.0,27.9213,27.9766,27.8868,27.9628,34800.0
2013-07-02 10:00:00,40.52,40.62,40.43,40.55,55000.0,27.9697,28.0387,27.9075,27.9904,55000.0
2013-07-02 10:10:00,40.57,40.59,40.43,40.54,41400.0,28.0042,28.018,27.9075,27.9835,41400.0
2013-07-02 10:20:00,40.55,40.63,40.3,40.48,85400.0,27.9904,28.0456,27.8178,27.9421,85400.0
2013-07-02 10:30:00,40.46,40.57,40.39,40.57,24200.0,27.9283,28.0042,27.8799,28.0042,24200.0
2013-07-02 10:40:00,40.57,40.63,40.55,40.6,34600.0,28.0042,28.0456,27.9904,28.0249,34600.0
2013-07-02 10:50:00,40.6,40.72,40.6,40.68,45600.0,28.0249,28.1077,28.0249,28.0801,45600.0
2013-07-02 11:00:00,40.68,40.68,40.49,40.57,43000.0,28.0801,28.0801,27.949,28.0042,43000.0
2013-07-02 11:10:00,40.57,40.67,40.55,40.65,39200.0,28.0042,28.0732,27.9904,28.0594,39200.0
2013-07-02 11:20:00,40.64,40.65,40.55,40.57,24800.0,28.0525,28.0594,27.9904,28.0042,24800.0
2013-07-02 11:30:00,40.57,40.62,40.54,40.59,40200.0,28.0042,28.0387,27.9835,28.018,40200.0
2013-07-02 11:40:00,40.59,40.69,40.55,40.65,29000.0,28.018,28.087,27.9904,28.0594,29000.0
2013-07-02 11:50:00,40.66,40.71,40.62,40.67,15000.0,28.0663,28.1008,28.0387,28.0732,15000.0
2013-07-02 12:00:00,40.69,40.7,40.6,40.62,38200.0,28.087,28.0939,28.0249,28.0387,38200.0
2013-07-02 12:10:00,40.6,40.7,40.59,40.67,53400.0,28.0249,28.0939,28.018,28.0732,53400.0
2013-07-02 12:20:00,40.66,40.71,40.6,40.71,16400.0,28.0663,28.1008,28.0249,28.1008,16400.0
2013-07-02 12:30:00,40.71,40.71,40.6,40.61,42600.0,28.1008,28.1008,28.0249,28.0318,42600.0
2013-07-02 12:40:00,40.6,40.61,40.58,40.59,99800.0,28.0249,28.0318,28.0111,28.018,99800.0
2013-07-02 12:50:00,40.6,40.6,40.49,40.5,39800.0,28.0249,28.0249,27.949,27.9559,39800.0
2013-07-02 13:00:00,40.5,40.51,40.4,40.41,68400.0,27.9559,27.9628,27.8868,27.8937,68400.0
2013-07-02 13:10:00,40.4,40.45,40.38,40.45,30400.0,27.8868,27.9213,27.873,27.9213,30400.0
2013-07-02 13:20:00,40.44,40.47,40.38,40.38,18200.0,27.9144,27.9352,27.873,27.873,18200.0
2013-07-02 13:30:00,40.39,40.44,40.27,40.32,31000.0,27.8799,27.9144,27.7971,27.8316,31000.0
2013-07-02 13:40:00,40.31,40.34,40.25,40.3,54600.0,27.8247,27.8454,27.7833,27.8178,54600.0
2013-07-02 13:50:00,40.3,40.34,40.29,40.31,35000.0,27.8178,27.8454,27.8109,27.8247,35000.0
2013-07-02 14:00:00,40.31,40.33,40.23,40.24,28200.0,27.8247,27.8385,27.7695,27.7764,28200.0
2013-07-02 14:10:00,40.24,40.24,40.17,40.17,75000.0,27.7764,27.7764,27.7281,27.7281,75000.0
2013-07-02 14:20:00,40.17,40.17,40.06,40.11,68600.0,27.7281,27.7281,27.6521,27.6867,68600.0
2013-07-02 14:30:00,40.12,40.17,40.01,40.08,117600.0,27.6936,27.7281,27.6176,27.666,117600.0
2013-07-02 14:40:00,40.09,40.09,39.94,39.99,81200.0,27.6729,27.6729,27.5693,27.6038,81200.0
2013-07-02 14:50:00,40.01,40.12,39.99,40.1,43000.0,27.6176,27.6936,27.6038,27.6798,43000.0
2013-07-02 15:00:00,40.09,40.12,40.05,40.1,35400.0,27.6729,27.6936,27.6452,27.6798,35400.0
2013-07-02 15:10:00,40.12,40.16,40.08,40.16,48000.0,27.6936,27.7212,27.666,27.7212,48000.0
2013-07-02 15:20:00,40.16,40.19,40.02,40.04,56000.0,27.7212,27.7419,27.6245,27.6383,56000.0
2013-07-02 15:30:00,40.03,40.11,39.99,40.09,68000.0,27.6314,27.6867,27.6038,27.6729,68000.0
2013-07-02 15:40:00,40.1,40.2,40.05,40.15,102800.0,27.6798,27.7488,27.6452,27.7143,102800.0
2013-07-02 15:50:00,40.16,40.24,40.15,40.2,218200.0,27.7212,27.7764,27.7143,27.7488,218200.0
2013-07-03 09:30:00,39.96,40.03,39.82,39.98,58400.0,27.5831,27.6314,27.4865,27.5969,58400.0
2013-07-03 09:40:00,39.97,40.15,39.97,40.07,34200.0,27.59,27.7143,27.59,27.659,34200.0
2013-07-03 09:50:00,40.08,40.13,39.9,39.95,37400.0,27.666,27.7005,27.5417,27.5762,37400.0
2013-07-03 10:00:00,39.95,40.13,39.94,39.99,23400.0,27.5762,27.7005,27.5693,27.6038,23400.0
2013-07-03 10:10:00,40.02,40.02,39.83,39.84,20400.0,27.6245,27.6245,27.4934,27.5003,20400.0
2013-07-03 10:20:00,39.81,39.99,39.81,39.91,34400.0,27.4796,27.6038,27.4796,27.5486,34400.0
2013-07-03 10:30:00,39.93,39.95,39.82,39.87,42600.0,27.5624,27.5762,27.4865,27.521,42600.0
2013-07-03 10:40:00,39.88,39.92,39.77,39.84,60400.0,27.5279,27.5555,27.452,27.5003,60400.0
2013-07-03 10:50:00,39.84,39.92,39.75,39.75,50600.0,27.5003,27.5555,27.4382,27.4382,50600.0
2013-07-03 11:00:00,39.74,39.88,39.73,39.86,30200.0,27.4313,27.5279,27.4244,27.5141,30200.0
2013-07-03 11:10:00,39.88,40.05,39.88,40.04,22000.0,27.5279,27.6452,27.5279,27.6383,22000.0
2013-07-03 11:20:00,40.05,40.08,39.94,39.98,38600.0,27.6452,27.666,27.5693,27.5969,38600.0
2013-07-03 11:30:00,40.0,40.09,39.99,40.06,19000.0,27.6107,27.6729,27.6038,27.6521,19000.0
2013-07-03 11:40:00,40.06,40.13,40.06,40.1,18400.0,27.6521,27.7005,27.6521,27.6798,18400.0
2013-07-03 11:50:00,40.1,40.25,40.1,40.24,34400.0,27.6798,27.7833,27.6798,27.7764,34400.0
2013-07-03 12:00:00,40.24,40.25,40.16,40.23,25400.0,27.7764,27.7833,27.7212,27.7695,25400.0
2013-07-03 12:10:00,40.23,40.24,40.04,40.1,44200.0,27.7695,27.7764,27.6383,27.6798,44200.0
2013-07-03 12:20:00,40.13,40.19,40.12,40.16,31600.0,27.7005,27.7419,27.6936,27.7212,31600.0
2013-07-03 12:30:00,40.16,40.2,40.13,40.16,29800.0,27.7212,27.7488,27.7005,27.7212,29800.0
2013-07-03 12:40:00,40.16,40.17,40.09,40.13,56600.0,27.7212,27.7281,27.6729,27.7005,56600.0
2013-07-03 12:50:00,40.13,40.17,40.09,40.16,75800.0,27.7005,27.7281,27.6729,27.7212,75800.0
2013-07-05 09:30:00,40.26,40.27,39.75,39.92,74200.0,27.7902,27.7971,27.4382,27.5555,74200.0
2013-07-05 09:40:00,39.94,39.95,39.71,39.95,46200.0,27.5693,27.5762,27.4106,27.5762,46200.0
2013-07-05 09:50:00,39.95,39.99,39.79,39.85,33000.0,27.5762,27.6038,27.4658,27.5072,33000.0
2013-07-05 10:00:00,39.84,39.85,39.62,39.65,40800.0,27.5003,27.5072,27.3484,27.3691,40800.0
2013-07-05 10:10:00,39.67,39.67,39.36,39.37,92400.0,27.3829,27.3829,27.169,27.1759,92400.0
2013-07-05 10:20:00,39.37,39.48,39.34,39.46,28000.0,27.1759,27.2518,27.1552,27.238,28000.0
2013-07-05 10:30:00,39.46,39.52,39.4,39.45,29600.0,27.238,27.2794,27.1966,27.2311,29600.0
2013-07-05 10:40:00,39.46,39.54,39.42,39.53,26600.0,27.238,27.2932,27.2104,27.2863,26600.0
2013-07-05 10:50:00,39.54,39.6,39.49,39.6,42200.0,27.2932,27.3346,27.2587,27.3346,42200.0
2013-07-05 11:00:00,39.62,39.71,39.6,39.6,22400.0,27.3484,27.4106,27.3346,27.3346,22400.0
2013-07-05 11:10:00,39.62,39.66,39.48,39.56,30000.0,27.3484,27.376,27.2518,27.307,30000.0
2013-07-05 11:20:00,39.58,39.62,39.51,39.51,28000.0,27.3208,27.3484,27.2725,27.2725,28000.0
2013-07-05 11:30:00,39.49,39.55,39.44,39.54,50800.0,27.2587,27.3001,27.2242,27.2932,50800.0
2013-07-05 11:40:00,39.54,39.55,39.46,39.49,19600.0,27.2932,27.3001,27.238,27.2587,19600.0
2013-07-05 11:50:00,39.5,39.6,39.46,39.59,28800.0,27.2656,27.3346,27.238,27.3277,28800.0
2013-07-05 12:00:00,39.6,39.69,39.59,39.6,29600.0,27.3346,27.3967,27.3277,27.3346,29600.0
2013-07-05 12:10:00,39.62,39.78,39.62,39.76,27000.0,27.3484,27.4589,27.3484,27.4451,27000.0
2013-07-05 12:20:00,39.75,39.76,39.6,39.6,47400.0,27.4382,27.4451,27.3346,27.3346,47400.0
2013-07-05 12:30:00,39.62,39.7,39.6,39.63,38000.0,27.3484,27.4036,27.3346,27.3553,38000.0
2013-07-05 12:40:00,39.63,39.67,39.6,39.63,19800.0,27.3553,27.3829,27.3346,27.3553,19800.0
2013-07-05 12:50:00,39.65,39.67,39.6,39.65,100000.0,27.3691,27.3829,27.3346,27.3691,100000.0
2013-07-05 13:00:00,39.66,39.69,39.58,39.63,35000.0,27.376,27.3967,27.3208,27.3553,35000.0
2013-07-05 13:10:00,39.63,39.74,39.62,39.71,32000.0,27.3553,27.4313,27.3484,27.4106,32000.0
2013-07-05 13:20:00,39.71,39.73,39.66,39.69,22600.0,27.4106,27.4244,27.376,27.3967,22600.0
2013-07-05 13:30:00,39.71,39.71,39.66,39.66,22000.0,27.4106,27.4106,27.376,27.376,22000.0
2013-07-05 13:40:00,39.67,39.69,39.6,39.68,16800.0,27.3829,27.3967,27.3346,27.3898,16800.0
2013-07-05 13:50:00,39.67,39.68,39.62,39.65,33400.0,27.3829,27.3898,27.3484,27.3691,33400.0
2013-07-05 14:00:00,39.65,39.66,39.62,39.63,40800.0,27.3691,27.376,27.3484,27.3553,40800.0
2013-07-05 14:10:00,39.62,39.67,39.62,39.63,22200.0,27.3484,27.3829,27.3484,27.3553,22200.0
2013-07-05 14:20:00,39.63,39.76,39.63,39.74,59800.0,27.3553,27.4451,27.3553,27.4313,59800.0
2013-07-05 14:30:00,39.75,39.77,39.71,39.77,28000.0,27.4382,27.452,27.4106,27.452,28000.0
2013-07-05 14:40:00,39.78,39.78,39.7,39.71,28600.0,27.4589,27.4589,27.4036,27.4106,28600.0
2013-07-05 14:50:00,39.7,39.77,39.66,39.69,77200.0,27.4036,27.452,27.376,27.3967,77200.0
2013-07-05 15:00:00,39.7,39.73,39.7,39.71,27200.0,27.4036,27.4244,27.4036,27.4106,27200.0
2013-07-05 15:10:00,39.71,39.73,39.66,39.7,42800.0,27.4106,27.4244,27.376,27.4036,42800.0
2013-07-05 15:20:00,39.69,39.71,39.67,39.71,32600.0,27.3967,27.4106,27.3829,27.4106,32600.0
2013-07-05 15:30:00,39.72,39.74,39.67,39.73,53200.0,27.4175,27.4313,27.3829,27.4244,53200.0
2013-07-05 15:40:00,39.74,39.76,39.71,39.76,75800.0,27.4313,27.4451,27.4106,27.4451,75800.0
2013-07-05 15:50:00,39.76,39.88,39.75,39.87,187800.0,27.4451,27.5279,27.4382,27.521,187800.0
2013-07-08 09:30:00,40.11,40.34,39.98,40.18,62000.0,27.6867,27.8454,27.5969,27.735,62000.0
2013-07-08 09:40:00,40.18,40.2,39.92,40.18,19800.0,27.735,27.7488,27.5555,27.735,19800.0
2013-07-08 09:50:00,40.19,40.26,40.08,40.22,25400.0,27.7419,27.7902,27.666,27.7626,25400.0
2013-07-08 10:00:00,40.21,40.32,40.16,40.2,41600.0,27.7557,27.8316,27.7212,27.7488,41600.0
2013-07-08 10:10:00,40.21,40.28,40.11,40.17,40400.0,27.7557,27.804,27.6867,27.7281,40400.0
2013-07-08 10:20:00,40.17,40.21,40.1,40.15,47800.0,27.7281,27.7557,27.6798,27.7143,47800.0
2013-07-08 10:30:00,40.17,40.19,40.09,40.17,17200.0,27.7281,27.7419,27.6729,27.7281,17200.0
2013-07-08 10:40:00,40.15,40.24,40.15,40.19,29800.0,27.7143,27.7764,27.7143,27.7419,29800.0
2013-07-08 10:50:00,40.2,40.29,40.19,40.21,38800.0,27.7488,27.8109,27.7419,27.7557,38800.0
2013-07-08 11:00:00,40.2,40.27,40.13,40.27,50200.0,27.7488,27.7971,27.7005,27.7971,50200.0
2013-07-08 11:10:00,40.24,40.29,40.21,40.22,17600.0,27.7764,27.8109,27.7557,27.7626,17600.0
2013-07-08 11:20:00,40.22,40.28,40.2,40.28,6600.0,27.7626,27.804,27.7488,27.804,6600.0
2013-07-08 11:30:00,40.27,40.31,40.27,40.27,9600.0,27.7971,27.8247,27.7971,27.7971,9600.0
2013-07-08 11:40:00,40.27,40.28,40.23,40.27,25800.0,27.7971,27.804,27.7695,27.7971,25800.0
2013-07-08 11:50:00,40.29,40.29,40.17,40.24,86000.0,27.8109,27.8109,27.7281,27.7764,86000.0
2013-07-08 12:00:00,40.24,40.31,40.24,40.27,19200.0,27.7764,27.8247,27.7764,27.7971,19200.0
2013-07-08 12:10:00,40.26,40.32,40.26,40.32,17400.0,27.7902,27.8316,27.7902,27.8316,17400.0
2013-07-08 12:20:00,40.31,40.37,40.27,40.31,15200.0,27.8247,27.8661,27.7971,27.8247,15200.0
2013-07-08 12:30:00,40.31,40.37,40.29,40.36,12000.0,27.8247,27.8661,27.8109,27.8592,12000.0
2013-07-08 12:40:00,40.36,40.4,40.34,40.38,30200.0,27.8592,27.8868,27.8454,27.873,30200.0
2013-07-08 12:50:00,40.38,40.41,40.32,40.37,26600.0,27.873,27.8937,27.8316,27.8661,26600.0
2013-07-08 13:00:00,40.37,40.39,40.35,40.38,14800.0,27.8661,27.8799,27.8523,27.873,14800.0
2013-07-08 13:10:00,40.38,40.4,40.32,40.34,15800.0,27.873,27.8868,27.8316,27.8454,15800.0
2013-07-08 13:20:00,40.33,40.33,40.24,40.27,40400.0,27.8385,27.8385,27.7764,27.7971,40400.0
2013-07-08 13:30:00,40.27,40.35,40.27,40.33,17200.0,27.7971,27.8523,27.7971,27.8385,17200.0
2013-07-08 13:40:00,40.33,40.43,40.31,40.43,12600.0,27.8385,27.9075,27.8247,27.9075,12600.0
2013-07-08 13:50:00,40.43,40.48,40.42,40.48,15200.0,27.9075,27.9421,27.9006,27.9421,15200.0
2013-07-08 14:00:00,40.48,40.52,40.47,40.48,28400.0,27.9421,27.9697,27.9352,27.9421,28400.0
2013-07-08 14:10:00,40.49,40.49,40.41,40.42,41600.0,27.949,27.949,27.8937,27.9006,41600.0
2013-07-08 14:20:00,40.41,40.42,40.31,40.31,42600.0,27.8937,27.9006,27.8247,27.8247,42600.0
2013-07-08 14:30:00,40.33,40.34,40.28,40.3,69800.0,27.8385,27.8454,27.804,27.8178,69800.0
2013-07-08 14:40:00,40.31,40.31,40.24,40.29,34200.0,27.8247,27.8247,27.7764,27.8109,34200.0
2013-07-08 14:50:00,40.28,40.31,40.27,40.29,60000.0,27.804,27.8247,27.7971,27.8109,60000.0
2013-07-08 15:00:00,40.29,40.29,40.19,40.2,31600.0,27.8109,27.8109,27.7419,27.7488,31600.0
2013-07-08 15:10:00,40.21,40.21,40.1,40.12,61600.0,27.7557,27.7557,27.6798,27.6936,61600.0
2013-07-08 15:20:00,40.13,40.17,40.11,40.11,79200.0,27.7005,27.7281,27.6867,27.6867,79200.0
2013-07-08 15:30:00,40.12,40.17,40.1,40.14,138400.0,27.6936,27.7281,27.6798,27.7074,138400.0
2013-07-08 15:40:00,40.14,40.21,40.13,40.21,101800.0,27.7074,27.7557,27.7005,27.7557,101800.0
2013-07-08 15:50:00,40.21,40.22,40.17,40.19,280400.0,27.7557,27.7626,27.7281,27.7419,280400.0
2013-07-09 09:30:00,40.44,40.63,40.38,40.45,52800.0,27.9144,28.0456,27.873,27.9213,52800.0
2013-07-09 09:40:00,40.43,40.49,40.35,40.45,31600.0,27.9075,27.949,27.8523,27.9213,31600.0
2013-07-09 09:50:00,40.44,40.46,40.34,40.42,102800.0,27.9144,27.9283,27.8454,27.9006,102800.0
2013-07-09 10:00:00,40.45,40.47,40.35,40.43,32600.0,27.9213,27.9352,27.8523,27.9075,32600.0
2013-07-09 10:10:00,40.39,40.48,40.35,40.44,46200.0,27.8799,27.9421,27.8523,27.9144,46200.0
2013-07-09 10:20:00,40.46,40.46,40.35,40.35,66000.0,27.9283,27.9283,27.8523,27.8523,66000.0
2013-07-09 10:30:00,40.35,40.43,40.32,40.43,17600.0,27.8523,27.9075,27.8316,27.9075,17600.0
2013-07-09 10:40:00,40.44,40.53,40.44,40.53,19800.0,27.9144,27.9766,27.9144,27.9766,19800.0
2013-07-09 10:50:00,40.56,40.57,40.5,40.51,23600.0,27.9973,28.0042,27.9559,27.9628,23600.0
2013-07-09 11:00:00,40.51,40.52,40.43,40.47,29200.0,27.9628,27.9697,27.9075,27.9352,29200.0
2013-07-09 11:10:00,40.48,40.52,40.41,40.45,71600.0,27.9421,27.9697,27.8937,27.9213,71600.0
2013-07-09 11:20:00,40.46,40.46,40.38,40.42,42000.0,27.9283,27.9283,27.873,27.9006,42000.0
2013-07-09 11:30:00,40.42,40.45,40.4,40.42,38800.0,27.9006,27.9213,27.8868,27.9006,38800.0
2013-07-09 11:40:00,40.43,40.49,40.43,40.46,23200.0,27.9075,27.949,27.9075,27.9283,23200.0
2013-07-09 11:50:00,40.46,40.49,40.44,40.47,32400.0,27.9283,27.949,27.9144,27.9352,32400.0
2013-07-09 12:00:00,40.46,40.49,40.46,40.48,15600.0,27.9283,27.949,27.9283,27.9421,15600.0
2013-07-09 12:10:00,40.49,40.54,40.47,40.49,31400.0,27.949,27.9835,27.9352,27.949,31400.0
2013-07-09 12:20:00,40.51,40.51,40.48,40.49,15600.0,27.9628,27.9628,27.9421,27.949,15600.0
2013-07-09 12:30:00,40.49,40.55,40.49,40.55,23400.0,27.949,27.9904,27.949,27.9904,23400.0
2013-07-09 12:40:00,40.55,40.56,40.5,40.51,19600.0,27.9904,27.9973,27.9559,27.9628,19600.0
2013-07-09 12:50:00,40.51,40.54,40.51,40.52,16200.0,27.9628,27.9835,27.9628,27.9697,16200.0
2013-07-09 13:00:00,40.52,40.52,40.49,40.49,25600.0,27.9697,27.9697,27.949,27.949,25600.0
2013-07-09 13:10:00,40.5,40.5,40.46,40.47,20200.0,27.9559,27.9559,27.9283,27.9352,20200.0
2013-07-09 13:20:00,40.48,40.52,40.48,40.51,21600.0,27.9421,27.9697,27.9421,27.9628,21600.0
2013-07-09 13:30:00,40.51,40.53,40.44,40.45,45400.0,27.9628,27.9766,27.9144,27.9213,45400.0
2013-07-09 13:40:00,40.46,40.55,40.46,40.53,55000.0,27.9283,27.9904,27.9283,27.9766,55000.0
2013-07-09 13:50:00,40.52,40.54,40.49,40.5,37200.0,27.9697,27.9835,27.949,27.9559,37200.0
2013-07-09 14:00:00,40.51,40.54,40.51,40.54,25000.0,27.9628,27.9835,27.9628,27.9835,25000.0
2013-07-09 14:10:00,40.53,40.54,40.45,40.46,52800.0,27.9766,27.9835,27.9213,27.9283,52800.0
2013-07-09 14:20:00,40.46,40.46,40.41,40.43,68800.0,27.9283,27.9283,27.8937,27.9075,68800.0
2013-07-09 14:30:00,40.43,40.43,40.37,40.38,66200.0,27.9075,27.9075,27.8661,27.873,66200.0
2013-07-09 14:40:00,40.38,40.42,40.38,40.4,101400.0,27.873,27.9006,27.873,27.8868,101400.0
2013-07-09 14:50:00,40.4,40.41,40.36,40.38,57800.0,27.8868,27.8937,27.8592,27.873,57800.0
2013-07-09 15:00:00,40.38,40.42,40.38,40.41,57800.0,27.873,27.9006,27.873,27.8937,57800.0
2013-07-09 15:10:00,40.42,40.48,40.4,40.42,45000.0,27.9006,27.9421,27.8868,27.9006,45000.0
2013-07-09 15:20:00,40.43,40.46,40.4,40.45,36200.0,27.9075,27.9283,27.8868,27.9213,36200.0
2013-07-09 15:30:00,40.44,40.49,40.4,40.48,53200.0,27.9144,27.949,27.8868,27.9421,53200.0
2013-07-09 15:40:00,40.47,40.51,40.43,40.49,104200.0,27.9352,27.9628,27.9075,27.949,104200.0
2013-07-09 15:50:00,40.49,40.51,40.42,40.47,210200.0,27.949,27.9628,27.9006,27.9352,210200.0
2013-07-10 09:30:00,40.6,40.63,40.34,40.35,211600.0,28.0249,28.0456,27.8454,27.8523,211600.0
2013-07-10 09:40:00,40.33,40.53,40.33,40.49,23000.0,27.8385,27.9766,27.8385,27.949,23000.0
2013-07-10 09:50:00,40.47,40.57,40.46,40.53,19000.0,27.9352,28.0042,27.9283,27.9766,19000.0
2013-07-10 10:00:00,40.55,40.63,40.51,40.61,21000.0,27.9904,28.0456,27.9628,28.0318,21000.0
2013-07-10 10:10:00,40.62,40.62,40.48,40.57,32400.0,28.0387,28.0387,27.9421,28.0042,32400.0
2013-07-10 10:20:00,40.58,40.73,40.56,40.56,20600.0,28.0111,28.1146,27.9973,27.9973,20600.0
2013-07-10 10:30:00,40.55,40.65,40.55,40.62,33600.0,27.9904,28.0594,27.9904,28.0387,33600.0
2013-07-10 10:40:00,40.63,40.73,40.63,40.7,41400.0,28.0456,28.1146,28.0456,28.0939,41400.0
2013-07-10 10:50:00,40.7,40.77,40.69,40.75,20200.0,28.0939,28.1422,28.087,28.1284,20200.0
2013-07-10 11:00:00,40.76,40.83,40.74,40.82,64800.0,28.1353,28.1837,28.1215,28.1767,64800.0
2013-07-10 11:10:00,40.82,40.83,40.79,40.82,36600.0,28.1767,28.1837,28.156,28.1767,36600.0
2013-07-10 11:20:00,40.82,40.87,40.8,40.82,25800.0,28.1767,28.2113,28.1629,28.1767,25800.0
2013-07-10 11:30:00,40.83,40.96,40.83,40.96,22400.0,28.1837,28.2734,28.1837,28.2734,22400.0
2013-07-10 11:40:00,40.94,40.95,40.79,40.82,83800.0,28.2596,28.2665,28.156,28.1767,83800.0
2013-07-10 11:50:00,40.81,40.82,40.74,40.74,25400.0,28.1698,28.1767,28.1215,28.1215,25400.0
2013-07-10 12:00:00,40.73,40.77,40.73,40.75,15000.0,28.1146,28.1422,28.1146,28.1284,15000.0
2013-07-10 12:10:00,40.75,40.77,40.71,40.73,35000.0,28.1284,28.1422,28.1008,28.1146,35000.0
2013-07-10 12:20:00,40.74,40.77,40.73,40.74,22200.0,28.1215,28.1422,28.1146,28.1215,22200.0
2013-07-10 12:30:00,40.74,40.77,40.74,40.77,15000.0,28.1215,28.1422,28.1215,28.1422,15000.0
2013-07-10 12:40:00,40.77,40.77,40.73,40.75,25000.0,28.1422,28.1422,28.1146,28.1284,25000.0
2013-07-10 12:50:00,40.74,40.75,40.73,40.74,7600.0,28.1215,28.1284,28.1146,28.1215,7600.0
2013-07-10 13:00:00,40.74,40.74,40.74,40.74,10600.0,28.1215,28.1215,28.1215,28.1215,10600.0
2013-07-10 13:10:00,40.74,40.77,40.74,40.76,18600.0,28.1215,28.1422,28.1215,28.1353,18600.0
2013-07-10 13:20:00,40.76,40.76,40.71,40.74,20800.0,28.1353,28.1353,28.1008,28.1215,20800.0
2013-07-10 13:30:00,40.74,40.78,40.74,40.77,23200.0,28.1215,28.1491,28.1215,28.1422,23200.0
2013-07-10 13:40:00,40.76,40.8,40.74,40.8,34600.0,28.1353,28.1629,28.1215,28.1629,34600.0
2013-07-10 13:50:00,40.8,40.8,40.7,40.71,49000.0,28.1629,28.1629,28.0939,28.1008,49000.0
2013-07-10 14:00:00,40.7,40.96,40.68,40.82,64600.0,28.0939,28.2734,28.0801,28.1767,64600.0
2013-07-10 14:10:00,40.79,40.87,40.76,40.85,32800.0,28.156,28.2113,28.1353,28.1975,32800.0
2013-07-10 14:20:00,40.87,40.9,40.75,40.76,27000.0,28.2113,28.232,28.1284,28.1353,27000.0
2013-07-10 14:30:00,40.76,40.8,40.7,40.71,19200.0,28.1353,28.1629,28.0939,28.1008,19200.0
2013-07-10 14:40:00,40.71,40.77,40.62,40.63,25600.0,28.1008,28.1422,28.0387,28.0456,25600.0
2013-07-10 14:50:00,40.63,40.7,40.61,40.69,27800.0,28.0456,28.0939,28.0318,28.087,27800.0
2013-07-10 15:00:00,40.71,40.76,40.68,40.71,24000.0,28.1008,28.1353,28.0801,28.1008,24000.0
2013-07-10 15:10:00,40.69,40.76,40.69,40.76,46600.0,28.087,28.1353,28.087,28.1353,46600.0
2013-07-10 15:20:00,40.77,40.84,40.75,40.78,44800.0,28.1422,28.1906,28.1284,28.1491,44800.0
2013-07-10 15:30:00,40.78,40.78,40.73,40.76,54200.0,28.1491,28.1491,28.1146,28.1353,54200.0
2013-07-10 15:40:00,40.76,40.85,40.75,40.84,87400.0,28.1353,28.1975,28.1284,28.1906,87400.0
2013-07-10 15:50:00,40.84,40.85,40.8,40.83,175200.0,28.1906,28.1975,28.1629,28.1837,175200.0
2013-07-11 09:30:00,41.38,41.38,41.19,41.3,45400.0,28.5633,28.5633,28.4321,28.5081,45400.0
2013-07-11 09:40:00,41.32,41.36,41.14,41.14,23000.0,28.5219,28.5495,28.3976,28.3976,23000.0
2013-07-11 09:50:00,41.17,41.26,41.16,41.18,24800.0,28.4183,28.4805,28.4114,28.4252,24800.0
2013-07-11 10:00:00,41.19,41.25,41.11,41.21,39800.0,28.4321,28.4736,28.3769,28.446,39800.0
2013-07-11 10:10:00,41.23,41.3,41.22,41.3,37200.0,28.4598,28.5081,28.4529,28.5081,37200.0
2013-07-11 10:20:00,41.31,41.36,41.23,41.36,48800.0,28.515,28.5495,28.4598,28.5495,48800.0
2013-07-11 10:30:00,41.35,41.35,41.22,41.3,30800.0,28.5426,28.5426,28.4529,28.5081,30800.0
2013-07-11 10:40:00,41.28,41.32,41.23,41.24,36600.0,28.4943,28.5219,28.4598,28.4667,36600.0
2013-07-11 10:50:00,41.25,41.37,41.25,41.35,106200.0,28.4736,28.5564,28.4736,28.5426,106200.0
2013-07-11 11:00:00,41.35,41.42,41.32,41.42,62400.0,28.5426,28.5909,28.5219,28.5909,62400.0
2013-07-11 11:10:00,41.41,41.42,41.34,41.34,16000.0,28.584,28.5909,28.5357,28.5357,16000.0
2013-07-11 11:20:00,41.33,41.35,41.32,41.35,16200.0,28.5288,28.5426,28.5219,28.5426,16200.0
2013-07-11 11:30:00,41.35,41.37,41.31,41.33,20000.0,28.5426,28.5564,28.515,28.5288,20000.0
2013-07-11 11:40:00,41.33,41.34,41.23,41.23,62600.0,28.5288,28.5357,28.4598,28.4598,62600.0
2013-07-11 11:50:00,41.24,41.24,41.2,41.23,65200.0,28.4667,28.4667,28.4391,28.4598,65200.0
2013-07-11 12:00:00,41.23,41.24,41.17,41.19,86800.0,28.4598,28.4667,28.4183,28.4321,86800.0
2013-07-11 12:10:00,41.19,41.22,41.19,41.21,57400.0,28.4321,28.4529,28.4321,28.446,57400.0
2013-07-11 12:20:00,41.21,41.27,41.2,41.26,48800.0,28.446,28.4874,28.4391,28.4805,48800.0
2013-07-11 12:30:00,41.26,41.26,41.21,41.26,25800.0,28.4805,28.4805,28.446,28.4805,25800.0
2013-07-11 12:40:00,41.26,41.3,41.26,41.3,9800.0,28.4805,28.5081,28.4805,28.5081,9800.0
2013-07-11 12:50:00,41.27,41.29,41.27,41.27,9200.0,28.4874,28.5012,28.4874,28.4874,9200.0
2013-07-11 13:00:00,41.26,41.27,41.24,41.26,12000.0,28.4805,28.4874,28.4667,28.4805,12000.0
2013-07-11 13:10:00,41.26,41.26,41.22,41.22,26800.0,28.4805,28.4805,28.4529,28.4529,26800.0
2013-07-11 13:20:00,41.21,41.21,41.16,41.21,8400.0,28.446,28.446,28.4114,28.446,8400.0
2013-07-11 13:30:00,41.2,41.2,41.13,41.18,54000.0,28.4391,28.4391,28.3907,28.4252,54000.0
2013-07-11 13:40:00,41.17,41.25,41.15,41.25,20200.0,28.4183,28.4736,28.4045,28.4736,20200.0
2013-07-11 13:50:00,41.24,41.26,41.2,41.26,42800.0,28.4667,28.4805,28.4391,28.4805,42800.0
2013-07-11 14:00:00,41.27,41.33,41.27,41.31,14800.0,28.4874,28.5288,28.4874,28.515,14800.0
2013-07-11 14:10:00,41.32,41.35,41.3,41.35,21000.0,28.5219,28.5426,28.5081,28.5426,21000.0
2013-07-11 14:20:00,41.35,41.4,41.32,41.35,63000.0,28.5426,28.5771,28.5219,28.5426,63000.0
2013-07-11 14:30:00,41.35,41.44,41.35,41.43,53200.0,28.5426,28.6047,28.5426,28.5978,53200.0
2013-07-11 14:40:00,41.43,41.46,41.38,41.42,75400.0,28.5978,28.6185,28.5633,28.5909,75400.0
2013-07-11 14:50:00,41.42,41.44,41.4,41.43,41000.0,28.5909,28.6047,28.5771,28.5978,41000.0
2013-07-11 15:00:00,41.43,41.47,41.39,41.41,63000.0,28.5978,28.6254,28.5702,28.584,63000.0
2013-07-11 15:10:00,41.42,41.48,41.42,41.46,45800.0,28.5909,28.6323,28.5909,28.6185,45800.0
2013-07-11 15:20:00,41.45,41.56,41.44,41.54,70600.0,28.6116,28.6875,28.6047,28.6737,70600.0
2013-07-11 15:30:00,41.52,41.54,41.46,41.54,63200.0,28.6599,28.6737,28.6185,28.6737,63200.0
2013-07-11 15:40:00,41.54,41.59,41.52,41.55,64000.0,28.6737,28.7083,28.6599,28.6806,64000.0
2013-07-11 15:50:00,41.55,41.6,41.52,41.55,194400.0,28.6806,28.7152,28.6599,28.6806,194400.0
2013-07-12 09:30:00,41.48,41.6,41.43,41.48,51600.0,28.6323,28.7152,28.5978,28.6323,51600.0
2013-07-12 09:40:00,41.48,41.48,41.33,41.44,24200.0,28.6323,28.6323,28.5288,28.6047,24200.0
2013-07-12 09:50:00,41.48,41.5,41.3,41.37,26600.0,28.6323,28.6461,28.5081,28.5564,26600.0
2013-07-12 10:00:00,41.36,41.45,41.33,41.4,17800.0,28.5495,28.6116,28.5288,28.5771,17800.0
2013-07-12 10:10:00,41.38,41.47,41.35,41.43,7000.0,28.5633,28.6254,28.5426,28.5978,7000.0
2013-07-12 10:20:00,41.42,41.44,41.3,41.32,16800.0,28.5909,28.6047,28.5081,28.5219,16800.0
2013-07-12 10:30:00,41.33,41.48,41.33,41.48,71400.0,28.5288,28.6323,28.5288,28.6323,71400.0
2013-07-12 10:40:00,41.47,41.51,41.46,41.49,43800.0,28.6254,28.653,28.6185,28.6392,43800.0
2013-07-12 10:50:00,41.48,41.56,41.45,41.54,55600.0,28.6323,28.6875,28.6116,28.6737,55600.0
2013-07-12 11:00:00,41.55,41.63,41.52,41.59,34200.0,28.6806,28.7359,28.6599,28.7083,34200.0
2013-07-12 11:10:00,41.58,41.62,41.57,41.62,70200.0,28.7014,28.729,28.6944,28.729,70200.0
2013-07-12 11:20:00,41.62,41.73,41.57,41.61,148200.0,28.729,28.8049,28.6944,28.7221,148200.0
2013-07-12 11:30:00,41.62,41.63,41.56,41.62,50200.0,28.729,28.7359,28.6875,28.729,50200.0
2013-07-12 11:40:00,41.63,41.65,41.57,41.63,79400.0,28.7359,28.7497,28.6944,28.7359,79400.0
2013-07-12 11:50:00,41.63,41.63,41.55,41.57,33200.0,28.7359,28.7359,28.6806,28.6944,33200.0
2013-07-12 12:00:00,41.57,41.57,41.52,41.57,75000.0,28.6944,28.6944,28.6599,28.6944,75000.0
2013-07-12 12:10:00,41.57,41.58,41.5,41.52,60200.0,28.6944,28.7014,28.6461,28.6599,60200.0
2013-07-12 12:20:00,41.51,41.57,41.5,41.56,22600.0,28.653,28.6944,28.6461,28.6875,22600.0
2013-07-12 12:30:00,41.56,41.56,41.5,41.54,38400.0,28.6875,28.6875,28.6461,28.6737,38400.0
2013-07-12 12:40:00,41.54,41.6,41.54,41.58,22000.0,28.6737,28.7152,28.6737,28.7014,22000.0
2013-07-12 12:50:00,41.58,41.6,41.55,41.55,16800.0,28.7014,28.7152,28.6806,28.6806,16800.0
2013-07-12 13:00:00,41.56,41.59,41.53,41.54,53000.0,28.6875,28.7083,28.6668,28.6737,53000.0
2013-07-12 13:10:00,41.55,41.6,41.55,41.6,14400.0,28.6806,28.7152,28.6806,28.7152,14400.0
2013-07-12 13:20:00,41.6,41.65,41.6,41.64,27400.0,28.7152,28.7497,28.7152,28.7428,27400.0
2013-07-12 13:30:00,41.63,41.65,41.6,41.65,60600.0,28.7359,28.7497,28.7152,28.7497,60600.0
2013-07-12 13:40:00,41.65,41.72,41.65,41.72,17600.0,28.7497,28.798,28.7497,28.798,17600.0
2013-07-12 13:50:00,41.72,41.73,41.7,41.7,11000.0,28.798,28.8049,28.7842,28.7842,11000.0
2013-07-12 14:00:00,41.7,41.72,41.66,41.67,18200.0,28.7842,28.798,28.7566,28.7635,18200.0
2013-07-12 14:10:00,41.66,41.73,41.66,41.72,42600.0,28.7566,28.8049,28.7566,28.798,42600.0
2013-07-12 14:20:00,41.72,41.77,41.72,41.77,35400.0,28.798,28.8325,28.798,28.8325,35400.0
2013-07-12 14:30:00,41.77,41.77,41.72,41.74,13000.0,28.8325,28.8325,28.798,28.8118,13000.0
2013-07-12 14:40:00,41.74,41.78,41.73,41.76,52200.0,28.8118,28.8394,28.8049,28.8256,52200.0
2013-07-12 14:50:00,41.76,41.8,41.75,41.79,44200.0,28.8256,28.8532,28.8187,28.8463,44200.0
2013-07-12 15:00:00,41.78,41.78,41.72,41.75,54200.0,28.8394,28.8394,28.798,28.8187,54200.0
2013-07-12 15:10:00,41.76,41.81,41.76,41.8,51600.0,28.8256,28.8601,28.8256,28.8532,51600.0
2013-07-12 15:20:00,41.81,41.83,41.79,41.83,78600.0,28.8601,28.8739,28.8463,28.8739,78600.0
2013-07-12 15:30:00,41.83,41.84,41.76,41.81,74000.0,28.8739,28.8808,28.8256,28.8601,74000.0
2013-07-12 15:40:00,41.81,41.93,41.8,41.85,121000.0,28.8601,28.9429,28.8532,28.8877,121000.0
2013-07-12 15:50:00,41.85,41.95,41.85,41.88,195600.0,28.8877,28.9568,28.8877,28.9084,195600.0
2013-07-15 09:30:00,41.9,42.04,41.81,42.03,61400.0,28.9222,29.0189,28.8601,29.012,61400.0
2013-07-15 09:40:00,41.99,42.15,41.97,42.1,40800.0,28.9844,29.0948,28.9706,29.0603,40800.0
2013-07-15 09:50:00,42.08,42.24,42.08,42.15,57800.0,29.0465,29.1569,29.0465,29.0948,57800.0
2013-07-15 10:00:00,42.17,42.27,42.11,42.24,44400.0,29.1086,29.1776,29.0672,29.1569,44400.0
2013-07-15 10:10:00,42.22,42.26,42.17,42.2,25000.0,29.1431,29.1707,29.1086,29.1293,25000.0
2013-07-15 10:20:00,42.22,42.38,42.21,42.38,45200.0,29.1431,29.2536,29.1362,29.2536,45200.0
2013-07-15 10:30:00,42.37,42.42,42.32,42.42,51200.0,29.2467,29.2812,29.2122,29.2812,51200.0
2013-07-15 10:40:00,42.42,42.43,42.38,42.39,42200.0,29.2812,29.2881,29.2536,29.2605,42200.0
2013-07-15 10:50:00,42.39,42.42,42.29,42.38,75000.0,29.2605,29.2812,29.1914,29.2536,75000.0
2013-07-15 11:00:00,42.38,42.5,42.38,42.46,116200.0,29.2536,29.3364,29.2536,29.3088,116200.0
2013-07-15 11:10:00,42.46,42.61,42.46,42.6,43200.0,29.3088,29.4123,29.3088,29.4054,43200.0
2013-07-15 11:20:00,42.6,42.62,42.58,42.62,20000.0,29.4054,29.4192,29.3916,29.4192,20000.0
2013-07-15 11:30:00,42.62,42.63,42.59,42.63,47600.0,29.4192,29.4261,29.3985,29.4261,47600.0
2013-07-15 11:40:00,42.62,42.69,42.6,42.62,45800.0,29.4192,29.4676,29.4054,29.4192,45800.0
2013-07-15 11:50:00,42.61,42.67,42.6,42.67,20600.0,29.4123,29.4537,29.4054,29.4537,20600.0
2013-07-15 12:00:00,42.66,42.66,42.6,42.6,37800.0,29.4468,29.4468,29.4054,29.4054,37800.0
2013-07-15 12:10:00,42.6,42.63,42.57,42.6,23800.0,29.4054,29.4261,29.3847,29.4054,23800.0
2013-07-15 12:20:00,42.61,42.63,42.58,42.61,20000.0,29.4123,29.4261,29.3916,29.4123,20000.0
2013-07-15 12:30:00,42.6,42.61,42.51,42.56,26400.0,29.4054,29.4123,29.3433,29.3778,26400.0
2013-07-15 12:40:00,42.57,42.57,42.51,42.54,25200.0,29.3847,29.3847,29.3433,29.364,25200.0
2013-07-15 12:50:00,42.54,42.55,42.46,42.47,23000.0,29.364,29.3709,29.3088,29.3157,23000.0
2013-07-15 13:00:00,42.46,42.51,42.46,42.49,26200.0,29.3088,29.3433,29.3088,29.3295,26200.0
2013-07-15 13:10:00,42.49,42.53,42.49,42.52,27200.0,29.3295,29.3571,29.3295,29.3502,27200.0
2013-07-15 13:20:00,42.52,42.54,42.49,42.53,36400.0,29.3502,29.364,29.3295,29.3571,36400.0
2013-07-15 13:30:00,42.53,42.54,42.47,42.51,44800.0,29.3571,29.364,29.3157,29.3433,44800.0
2013-07-15 13:40:00,42.51,42.54,42.5,42.53,26800.0,29.3433,29.364,29.3364,29.3571,26800.0
2013-07-15 13:50:00,42.52,42.6,42.51,42.58,42600.0,29.3502,29.4054,29.3433,29.3916,42600.0
2013-07-15 14:00:00,42.58,42.67,42.57,42.67,53200.0,29.3916,29.4537,29.3847,29.4537,53200.0
2013-07-15 14:10:00,42.68,42.77,42.66,42.77,51000.0,29.4606,29.5228,29.4468,29.5228,51000.0
2013-07-15 14:20:00,42.77,42.81,42.73,42.75,43600.0,29.5228,29.5504,29.4952,29.509,43600.0
2013-07-15 14:30:00,42.74,42.76,42.64,42.71,58800.0,29.5021,29.5159,29.433,29.4814,58800.0
2013-07-15 14:40:00,42.71,42.81,42.7,42.77,28600.0,29.4814,29.5504,29.4745,29.5228,28600.0
2013-07-15 14:50:00,42.76,42.82,42.75,42.81,43000.0,29.5159,29.5573,29.509,29.5504,43000.0
2013-07-15 15:00:00,42.79,42.82,42.78,42.8,52800.0,29.5366,29.5573,29.5297,29.5435,52800.0
2013-07-15 15:10:00,42.8,42.83,42.71,42.72,38600.0,29.5435,29.5642,29.4814,29.4883,38600.0
2013-07-15 15:20:00,42.72,42.78,42.71,42.77,35600.0,29.4883,29.5297,29.4814,29.5228,35600.0
2013-07-15 15:30:00,42.77,42.78,42.72,42.72,57600.0,29.5228,29.5297,29.4883,29.4883,57600.0
2013-07-15 15:40:00,42.74,42.77,42.72,42.76,74200.0,29.5021,29.5228,29.4883,29.5159,74200.0
2013-07-15 15:50:00,42.75,42.76,42.71,42.74,141400.0,29.509,29.5159,29.4814,29.5021,141400.0
2013-07-16 09:30:00,42.73,42.79,42.6,42.7,38400.0,29.4952,29.5366,29.4054,29.4745,38400.0
2013-07-16 09:40:00,42.68,42.68,42.49,42.58,26200.0,29.4606,29.4606,29.3295,29.3916,26200.0
2013-07-16 09:50:00,42.59,42.61,42.49,42.49,14400.0,29.3985,29.4123,29.3295,29.3295,14400.0
2013-07-16 10:00:00,42.5,42.62,42.48,42.49,45600.0,29.3364,29.4192,29.3226,29.3295,45600.0
2013-07-16 10:10:00,42.5,42.52,42.4,42.46,24200.0,29.3364,29.3502,29.2674,29.3088,24200.0
2013-07-16 10:20:00,42.47,42.48,42.39,42.4,35600.0,29.3157,29.3226,29.2605,29.2674,35600.0
2013-07-16 10:30:00,42.4,42.46,42.37,42.45,16200.0,29.2674,29.3088,29.2467,29.3019,16200.0
2013-07-16 10:40:00,42.43,42.46,42.37,42.38,40800.0,29.2881,29.3088,29.2467,29.2536,40800.0
2013-07-16 10:50:00,42.37,42.39,42.27,42.27,17600.0,29.2467,29.2605,29.1776,29.1776,17600.0
2013-07-16 11:00:00,42.3,42.35,42.26,42.34,54200.0,29.1983,29.2329,29.1707,29.226,54200.0
2013-07-16 11:10:00,42.33,42.38,42.33,42.35,33000.0,29.2191,29.2536,29.2191,29.2329,33000.0
2013-07-16 11:20:00,42.38,42.42,42.35,42.38,29200.0,29.2536,29.2812,29.2329,29.2536,29200.0
2013-07-16 11:30:00,42.36,42.37,42.32,42.35,12000.0,29.2398,29.2467,29.2122,29.2329,12000.0
2013-07-16 11:40:00,42.35,42.37,42.32,42.34,34800.0,29.2329,29.2467,29.2122,29.226,34800.0
2013-07-16 11:50:00,42.34,42.37,42.33,42.34,52800.0,29.226,29.2467,29.2191,29.226,52800.0
2013-07-16 12:00:00,42.34,42.34,42.27,42.27,72400.0,29.226,29.226,29.1776,29.1776,72400.0
2013-07-16 12:10:00,42.27,42.28,42.23,42.27,32000.0,29.1776,29.1845,29.15,29.1776,32000.0
2013-07-16 12:20:00,42.27,42.3,42.25,42.27,14800.0,29.1776,29.1983,29.1638,29.1776,14800.0
2013-07-16 12:30:00,42.26,42.26,42.23,42.23,16600.0,29.1707,29.1707,29.15,29.15,16600.0
2013-07-16 12:40:00,42.23,42.24,42.17,42.17,55200.0,29.15,29.1569,29.1086,29.1086,55200.0
2013-07-16 12:50:00,42.16,42.19,42.16,42.16,20200.0,29.1017,29.1224,29.1017,29.1017,20200.0
2013-07-16 13:00:00,42.16,42.17,42.13,42.14,17600.0,29.1017,29.1086,29.081,29.0879,17600.0
2013-07-16 13:10:00,42.13,42.13,42.07,42.09,21800.0,29.081,29.081,29.0396,29.0534,21800.0
2013-07-16 13:20:00,42.09,42.09,42.04,42.04,32400.0,29.0534,29.0534,29.0189,29.0189,32400.0
2013-07-16 13:30:00,42.05,42.07,42.03,42.07,52000.0,29.0258,29.0396,29.012,29.0396,52000.0
2013-07-16 13:40:00,42.07,42.1,42.02,42.06,113600.0,29.0396,29.0603,29.0051,29.0327,113600.0
2013-07-16 13:50:00,42.07,42.07,42.04,42.06,85400.0,29.0396,29.0396,29.0189,29.0327,85400.0
2013-07-16 14:00:00,42.06,42.13,42.05,42.06,91600.0,29.0327,29.081,29.0258,29.0327,91600.0
2013-07-16 14:10:00,42.06,42.1,42.04,42.08,51800.0,29.0327,29.0603,29.0189,29.0465,51800.0
2013-07-16 14:20:00,42.08,42.13,42.05,42.13,58800.0,29.0465,29.081,29.0258,29.081,58800.0
2013-07-16 14:30:00,42.12,42.13,42.06,42.1,26800.0,29.0741,29.081,29.0327,29.0603,26800.0
2013-07-16 14:40:00,42.09,42.12,42.09,42.09,30600.0,29.0534,29.0741,29.0534,29.0534,30600.0
2013-07-16 14:50:00,42.09,42.11,42.07,42.09,28200.0,29.0534,29.0672,29.0396,29.0534,28200.0
2013-07-16 15:00:00,42.07,42.08,42.01,42.03,43800.0,29.0396,29.0465,28.9982,29.012,43800.0
2013-07-16 15:10:00,42.02,42.09,42.02,42.09,104800.0,29.0051,29.0534,29.0051,29.0534,104800.0
2013-07-16 15:20:00,42.09,42.11,42.07,42.1,94800.0,29.0534,29.0672,29.0396,29.0603,94800.0
2013-07-16 15:30:00,42.1,42.17,42.07,42.09,132400.0,29.0603,29.1086,29.0396,29.0534,132400.0
2013-07-16 15:40:00,42.08,42.16,42.06,42.1,103200.0,29.0465,29.1017,29.0327,29.0603,103200.0
2013-07-16 15:50:00,42.1,42.19,42.09,42.18,254800.0,29.0603,29.1224,29.0534,29.1155,254800.0
2013-07-17 09:30:00,42.43,42.6,42.43,42.51,38400.0,29.2881,29.4054,29.2881,29.3433,38400.0
2013-07-17 09:40:00,42.51,42.57,42.48,42.52,27800.0,29.3433,29.3847,29.3226,29.3502,27800.0
2013-07-17 09:50:00,42.48,42.54,42.38,42.4,14600.0,29.3226,29.364,29.2536,29.2674,14600.0
2013-07-17 10:00:00,42.39,42.45,42.35,42.35,8800.0,29.2605,29.3019,29.2329,29.2329,8800.0
2013-07-17 10:10:00,42.36,42.47,42.36,42.46,10200.0,29.2398,29.3157,29.2398,29.3088,10200.0
2013-07-17 10:20:00,42.45,42.49,42.38,42.46,8200.0,29.3019,29.3295,29.2536,29.3088,8200.0
2013-07-17 10:30:00,42.43,42.52,42.43,42.45,117200.0,29.2881,29.3502,29.2881,29.3019,117200.0
2013-07-17 10:40:00,42.44,42.44,42.3,42.32,10800.0,29.295,29.295,29.1983,29.2122,10800.0
2013-07-17 10:50:00,42.31,42.38,42.28,42.37,19600.0,29.2052,29.2536,29.1845,29.2467,19600.0
2013-07-17 11:00:00,42.37,42.4,42.36,42.38,21600.0,29.2467,29.2674,29.2398,29.2536,21600.0
2013-07-17 11:10:00,42.38,42.39,42.35,42.35,19400.0,29.2536,29.2605,29.2329,29.2329,19400.0
2013-07-17 11:20:00,42.35,42.36,42.3,42.3,41800.0,29.2329,29.2398,29.1983,29.1983,41800.0
2013-07-17 11:30:00,42.3,42.34,42.28,42.31,25200.0,29.1983,29.226,29.1845,29.2052,25200.0
2013-07-17 11:40:00,42.31,42.33,42.28,42.32,15800.0,29.2052,29.2191,29.1845,29.2122,15800.0
2013-07-17 11:50:00,42.31,42.34,42.21,42.3,28000.0,29.2052,29.226,29.1362,29.1983,28000.0
2013-07-17 12:00:00,42.28,42.33,42.26,42.3,38600.0,29.1845,29.2191,29.1707,29.1983,38600.0
2013-07-17 12:10:00,42.31,42.38,42.3,42.35,41400.0,29.2052,29.2536,29.1983,29.2329,41400.0
2013-07-17 12:20:00,42.35,42.37,42.31,42.33,12200.0,29.2329,29.2467,29.2052,29.2191,12200.0
2013-07-17 12:30:00,42.34,42.38,42.32,42.32,19600.0,29.226,29.2536,29.2122,29.2122,19600.0
2013-07-17 12:40:00,42.32,42.36,42.31,42.34,24000.0,29.2122,29.2398,29.2052,29.226,24000.0
2013-07-17 12:50:00,42.34,42.35,42.31,42.32,10400.0,29.226,29.2329,29.2052,29.2122,10400.0
2013-07-17 13:00:00,42.33,42.35,42.31,42.34,8800.0,29.2191,29.2329,29.2052,29.226,8800.0
2013-07-17 13:10:00,42.32,42.41,42.32,42.41,31800.0,29.2122,29.2743,29.2122,29.2743,31800.0
2013-07-17 13:20:00,42.42,42.43,42.31,42.33,28800.0,29.2812,29.2881,29.2052,29.2191,28800.0
2013-07-17 13:30:00,42.34,42.36,42.33,42.36,22800.0,29.226,29.2398,29.2191,29.2398,22800.0
2013-07-17 13:40:00,42.37,42.38,42.35,42.38,8000.0,29.2467,29.2536,29.2329,29.2536,8000.0
2013-07-17 13:50:00,42.38,42.4,42.35,42.37,24600.0,29.2536,29.2674,29.2329,29.2467,24600.0
2013-07-17 14:00:00,42.38,42.41,42.36,42.39,23000.0,29.2536,29.2743,29.2398,29.2605,23000.0
2013-07-17 14:10:00,42.38,42.4,42.34,42.35,39000.0,29.2536,29.2674,29.226,29.2329,39000.0
2013-07-17 14:20:00,42.35,42.4,42.35,42.37,29400.0,29.2329,29.2674,29.2329,29.2467,29400.0
2013-07-17 14:30:00,42.37,42.38,42.36,42.36,51400.0,29.2467,29.2536,29.2398,29.2398,51400.0
2013-07-17 14:40:00,42.36,42.37,42.32,42.33,60600.0,29.2398,29.2467,29.2122,29.2191,60600.0
2013-07-17 14:50:00,42.33,42.38,42.33,42.35,29000.0,29.2191,29.2536,29.2191,29.2329,29000.0
2013-07-17 15:00:00,42.35,42.38,42.33,42.37,39400.0,29.2329,29.2536,29.2191,29.2467,39400.0
2013-07-17 15:10:00,42.37,42.37,42.31,42.35,40200.0,29.2467,29.2467,29.2052,29.2329,40200.0
2013-07-17 15:20:00,42.35,42.37,42.33,42.33,36800.0,29.2329,29.2467,29.2191,29.2191,36800.0
2013-07-17 15:30:00,42.34,42.34,42.27,42.33,56200.0,29.226,29.226,29.1776,29.2191,56200.0
2013-07-17 15:40:00,42.33,42.45,42.32,42.45,86200.0,29.2191,29.3019,29.2122,29.3019,86200.0
2013-07-17 15:50:00,42.45,42.49,42.41,42.41,171400.0,29.3019,29.3295,29.2743,29.2743,171400.0
2013-07-18 09:30:00,42.49,42.72,42.49,42.68,46400.0,29.3295,29.4883,29.3295,29.4606,46400.0
2013-07-18 09:40:00,42.68,42.82,42.63,42.74,29600.0,29.4606,29.5573,29.4261,29.5021,29600.0
2013-07-18 09:50:00,42.76,42.84,42.69,42.75,24400.0,29.5159,29.5711,29.4676,29.509,24400.0
2013-07-18 10:00:00,42.77,42.8,42.69,42.74,43000.0,29.5228,29.5435,29.4676,29.5021,43000.0
2013-07-18 10:10:00,42.77,42.84,42.65,42.67,45600.0,29.5228,29.5711,29.4399,29.4537,45600.0
2013-07-18 10:20:00,42.68,42.7,42.62,42.66,32400.0,29.4606,29.4745,29.4192,29.4468,32400.0
2013-07-18 10:30:00,42.62,42.66,42.57,42.57,28600.0,29.4192,29.4468,29.3847,29.3847,28600.0
2013-07-18 10:40:00,42.57,42.63,42.54,42.63,16800.0,29.3847,29.4261,29.364,29.4261,16800.0
2013-07-18 10:50:00,42.6,42.6,42.51,42.52,25800.0,29.4054,29.4054,29.3433,29.3502,25800.0
2013-07-18 11:00:00,42.52,42.59,42.49,42.59,52800.0,29.3502,29.3985,29.3295,29.3985,52800.0
2013-07-18 11:10:00,42.57,42.59,42.55,42.56,52800.0,29.3847,29.3985,29.3709,29.3778,52800.0
2013-07-18 11:20:00,42.56,42.63,42.56,42.63,19800.0,29.3778,29.4261,29.3778,29.4261,19800.0
2013-07-18 11:30:00,42.63,42.67,42.63,42.66,34400.0,29.4261,29.4537,29.4261,29.4468,34400.0
2013-07-18 11:40:00,42.66,42.67,42.6,42.61,26000.0,29.4468,29.4537,29.4054,29.4123,26000.0
2013-07-18 11:50:00,42.62,42.65,42.59,42.6,26400.0,29.4192,29.4399,29.3985,29.4054,26400.0
2013-07-18 12:00:00,42.6,42.68,42.58,42.6,65000.0,29.4054,29.4606,29.3916,29.4054,65000.0
2013-07-18 12:10:00,42.58,42.61,42.56,42.57,71000.0,29.3916,29.4123,29.3778,29.3847,71000.0
2013-07-18 12:20:00,42.58,42.64,42.58,42.63,24400.0,29.3916,29.433,29.3916,29.4261,24400.0
2013-07-18 12:30:00,42.64,42.69,42.63,42.69,50800.0,29.433,29.4676,29.4261,29.4676,50800.0
2013-07-18 12:40:00,42.69,42.7,42.66,42.67,33600.0,29.4676,29.4745,29.4468,29.4537,33600.0
2013-07-18 12:50:00,42.67,42.7,42.66,42.7,15200.0,29.4537,29.4745,29.4468,29.4745,15200.0
2013-07-18 13:00:00,42.69,42.75,42.68,42.72,37200.0,29.4676,29.509,29.4606,29.4883,37200.0
2013-07-18 13:10:00,42.72,42.75,42.72,42.73,16600.0,29.4883,29.509,29.4883,29.4952,16600.0
2013-07-18 13:20:00,42.73,42.77,42.71,42.76,14200.0,29.4952,29.5228,29.4814,29.5159,14200.0
2013-07-18 13:30:00,42.75,42.78,42.73,42.77,18800.0,29.509,29.5297,29.4952,29.5228,18800.0
2013-07-18 13:40:00,42.77,42.82,42.77,42.81,32600.0,29.5228,29.5573,29.5228,29.5504,32600.0
2013-07-18 13:50:00,42.81,42.87,42.81,42.85,13800.0,29.5504,29.5918,29.5504,29.578,13800.0
2013-07-18 14:00:00,42.85,42.87,42.81,42.81,11200.0,29.578,29.5918,29.5504,29.5504,11200.0
2013-07-18 14:10:00,42.82,42.84,42.8,42.81,10200.0,29.5573,29.5711,29.5435,29.5504,10200.0
2013-07-18 14:20:00,42.81,42.86,42.81,42.85,20000.0,29.5504,29.5849,29.5504,29.578,20000.0
2013-07-18 14:30:00,42.85,42.85,42.77,42.83,109200.0,29.578,29.578,29.5228,29.5642,109200.0
2013-07-18 14:40:00,42.83,42.88,42.82,42.88,54200.0,29.5642,29.5987,29.5573,29.5987,54200.0
2013-07-18 14:50:00,42.87,42.88,42.83,42.87,27400.0,29.5918,29.5987,29.5642,29.5918,27400.0
2013-07-18 15:00:00,42.85,42.87,42.83,42.84,26000.0,29.578,29.5918,29.5642,29.5711,26000.0
2013-07-18 15:10:00,42.84,42.87,42.83,42.86,48000.0,29.5711,29.5918,29.5642,29.5849,48000.0
2013-07-18 15:20:00,42.87,42.93,42.87,42.92,32000.0,29.5918,29.6332,29.5918,29.6263,32000.0
2013-07-18 15:30:00,42.91,42.93,42.87,42.92,52800.0,29.6194,29.6332,29.5918,29.6263,52800.0
2013-07-18 15:40:00,42.91,42.98,42.89,42.97,56600.0,29.6194,29.6677,29.6056,29.6608,56600.0
2013-07-18 15:50:00,42.97,42.98,42.92,42.98,98400.0,29.6608,29.6677,29.6263,29.6677,98400.0
2013-07-19 09:30:00,43.09,43.13,42.97,43.09,318000.0,29.7437,29.7713,29.6608,29.7437,318000.0
2013-07-19 09:40:00,43.1,43.24,43.1,43.22,60800.0,29.7506,29.8472,29.7506,29.8334,60800.0
2013-07-19 09:50:00,43.2,43.28,43.16,43.17,47200.0,29.8196,29.8748,29.792,29.7989,47200.0
2013-07-19 10:00:00,43.19,43.3,43.16,43.24,65400.0,29.8127,29.8886,29.792,29.8472,65400.0
2013-07-19 10:10:00,43.23,43.25,43.15,43.19,63200.0,29.8403,29.8541,29.7851,29.8127,63200.0
2013-07-19 10:20:00,43.18,43.26,43.17,43.24,57200.0,29.8058,29.861,29.7989,29.8472,57200.0
2013-07-19 10:30:00,43.24,43.31,43.21,43.24,41600.0,29.8472,29.8955,29.8265,29.8472,41600.0
2013-07-19 10:40:00,43.26,43.29,43.24,43.26,56400.0,29.861,29.8817,29.8472,29.861,56400.0
2013-07-19 10:50:00,43.25,43.31,43.24,43.29,32400.0,29.8541,29.8955,29.8472,29.8817,32400.0
2013-07-19 11:00:00,43.29,43.31,43.18,43.18,29400.0,29.8817,29.8955,29.8058,29.8058,29400.0
2013-07-19 11:10:00,43.19,43.31,43.19,43.31,31000.0,29.8127,29.8955,29.8127,29.8955,31000.0
2013-07-19 11:20:00,43.31,43.34,43.26,43.27,26800.0,29.8955,29.9162,29.861,29.8679,26800.0
2013-07-19 11:30:00,43.27,43.3,43.21,43.3,31800.0,29.8679,29.8886,29.8265,29.8886,31800.0
2013-07-19 11:40:00,43.3,43.3,43.26,43.27,21200.0,29.8886,29.8886,29.861,29.8679,21200.0
2013-07-19 11:50:00,43.25,43.26,43.2,43.25,22400.0,29.8541,29.861,29.8196,29.8541,22400.0
2013-07-19 12:00:00,43.25,43.26,43.21,43.23,29200.0,29.8541,29.861,29.8265,29.8403,29200.0
2013-07-19 12:10:00,43.23,43.24,43.22,43.22,23400.0,29.8403,29.8472,29.8334,29.8334,23400.0
2013-07-19 12:20:00,43.23,43.24,43.21,43.23,56200.0,29.8403,29.8472,29.8265,29.8403,56200.0
2013-07-19 12:30:00,43.22,43.3,43.2,43.3,43200.0,29.8334,29.8886,29.8196,29.8886,43200.0
2013-07-19 12:40:00,43.3,43.3,43.28,43.29,22000.0,29.8886,29.8886,29.8748,29.8817,22000.0
2013-07-19 12:50:00,43.29,43.34,43.29,43.33,25600.0,29.8817,29.9162,29.8817,29.9093,25600.0
2013-07-19 13:00:00,43.33,43.35,43.33,43.33,25800.0,29.9093,29.9231,29.9093,29.9093,25800.0
2013-07-19 13:10:00,43.34,43.38,43.33,43.37,25800.0,29.9162,29.9438,29.9093,29.9369,25800.0
2013-07-19 13:20:00,43.37,43.38,43.37,43.37,18000.0,29.9369,29.9438,29.9369,29.9369,18000.0
2013-07-19 13:30:00,43.37,43.41,43.37,43.4,27200.0,29.9369,29.9645,29.9369,29.9576,27200.0
2013-07-19 13:40:00,43.39,43.41,43.38,43.41,28600.0,29.9507,29.9645,29.9438,29.9645,28600.0
2013-07-19 13:50:00,43.4,43.42,43.4,43.4,35400.0,29.9576,29.9714,29.9576,29.9576,35400.0
2013-07-19 14:00:00,43.4,43.42,43.38,43.42,23200.0,29.9576,29.9714,29.9438,29.9714,23200.0
2013-07-19 14:10:00,43.42,43.46,43.42,43.46,26600.0,29.9714,29.9991,29.9714,29.9991,26600.0
2013-07-19 14:20:00,43.46,43.49,43.46,43.47,36400.0,29.9991,30.0198,29.9991,30.006,36400.0
2013-07-19 14:30:00,43.47,43.47,43.43,43.44,30400.0,30.006,30.006,29.9783,29.9853,30400.0
2013-07-19 14:40:00,43.44,43.44,43.4,43.41,30200.0,29.9853,29.9853,29.9576,29.9645,30200.0
2013-07-19 14:50:00,43.41,43.41,43.37,43.4,29200.0,29.9645,29.9645,29.9369,29.9576,29200.0
2013-07-19 15:00:00,43.4,43.41,43.38,43.41,44200.0,29.9576,29.9645,29.9438,29.9645,44200.0
2013-07-19 15:10:00,43.41,43.42,43.4,43.4,32400.0,29.9645,29.9714,29.9576,29.9576,32400.0
2013-07-19 15:20:00,43.41,43.45,43.4,43.43,40800.0,29.9645,29.9922,29.9576,29.9783,40800.0
2013-07-19 15:30:00,43.44,43.46,43.4,43.4,69800.0,29.9853,29.9991,29.9576,29.9576,69800.0
2013-07-19 15:40:00,43.4,43.43,43.38,43.39,78200.0,29.9576,29.9783,29.9438,29.9507,78200.0
2013-07-19 15:50:00,43.39,43.47,43.39,43.43,207400.0,29.9507,30.006,29.9507,29.9783,207400.0
2013-07-22 09:30:00,43.39,43.5,43.32,43.5,55400.0,29.9507,30.0267,29.9024,30.0267,55400.0
2013-07-22 09:40:00,43.48,43.49,43.38,43.47,22000.0,30.0129,30.0198,29.9438,30.006,22000.0
2013-07-22 09:50:00,43.47,43.5,43.32,43.34,11000.0,30.006,30.0267,29.9024,29.9162,11000.0
2013-07-22 10:00:00,43.37,43.52,43.35,43.52,17600.0,29.9369,30.0405,29.9231,30.0405,17600.0
2013-07-22 10:10:00,43.52,43.52,43.43,43.43,49200.0,30.0405,30.0405,29.9783,29.9783,49200.0
2013-07-22 10:20:00,43.41,43.48,43.41,43.48,23400.0,29.9645,30.0129,29.9645,30.0129,23400.0
2013-07-22 10:30:00,43.44,43.47,43.37,43.39,8000.0,29.9853,30.006,29.9369,29.9507,8000.0
2013-07-22 10:40:00,43.38,43.45,43.35,43.37,7200.0,29.9438,29.9922,29.9231,29.9369,7200.0
2013-07-22 10:50:00,43.34,43.41,43.3,43.4,12400.0,29.9162,29.9645,29.8886,29.9576,12400.0
2013-07-22 11:00:00,43.41,43.48,43.39,43.47,33400.0,29.9645,30.0129,29.9507,30.006,33400.0
2013-07-22 11:10:00,43.49,43.56,43.48,43.55,57200.0,30.0198,30.0681,30.0129,30.0612,57200.0
2013-07-22 11:20:00,43.54,43.58,43.5,43.55,8600.0,30.0543,30.0819,30.0267,30.0612,8600.0
2013-07-22 11:30:00,43.56,43.59,43.51,43.51,34200.0,30.0681,30.0888,30.0336,30.0336,34200.0
2013-07-22 11:40:00,43.51,43.52,43.42,43.46,11400.0,30.0336,30.0405,29.9714,29.9991,11400.0
2013-07-22 11:50:00,43.44,43.45,43.37,43.4,39400.0,29.9853,29.9922,29.9369,29.9576,39400.0
2013-07-22 12:00:00,43.4,43.43,43.36,43.37,82000.0,29.9576,29.9783,29.93,29.9369,82000.0
2013-07-22 12:10:00,43.36,43.37,43.24,43.24,78400.0,29.93,29.9369,29.8472,29.8472,78400.0
2013-07-22 12:20:00,43.24,43.24,43.2,43.2,60800.0,29.8472,29.8472,29.8196,29.8196,60800.0
2013-07-22 12:30:00,43.2,43.23,43.18,43.2,80000.0,29.8196,29.8403,29.8058,29.8196,80000.0
2013-07-22 12:40:00,43.19,43.2,43.08,43.1,80200.0,29.8127,29.8196,29.7368,29.7506,80200.0
2013-07-22 12:50:00,43.1,43.13,42.88,43.04,930200.0,29.7506,29.7713,29.5987,29.7091,930200.0
2013-07-22 13:00:00,43.04,43.13,43.03,43.05,104800.0,29.7091,29.7713,29.7022,29.716,104800.0
2013-07-22 13:10:00,43.04,43.04,42.96,42.96,147800.0,29.7091,29.7091,29.6539,29.6539,147800.0
2013-07-22 13:20:00,42.95,42.97,42.83,42.83,306600.0,29.647,29.6608,29.5642,29.5642,306600.0
2013-07-22 13:30:00,42.83,42.92,42.81,42.89,63600.0,29.5642,29.6263,29.5504,29.6056,63600.0
2013-07-22 13:40:00,42.89,42.9,42.85,42.88,33200.0,29.6056,29.6125,29.578,29.5987,33200.0
2013-07-22 13:50:00,42.88,42.9,42.87,42.88,21800.0,29.5987,29.6125,29.5918,29.5987,21800.0
2013-07-22 14:00:00,42.88,42.93,42.88,42.91,43400.0,29.5987,29.6332,29.5987,29.6194,43400.0
2013-07-22 14:10:00,42.9,43.0,42.89,42.99,109000.0,29.6125,29.6815,29.6056,29.6746,109000.0
2013-07-22 14:20:00,42.99,43.0,42.9,42.98,86000.0,29.6746,29.6815,29.6125,29.6677,86000.0
2013-07-22 14:30:00,42.98,43.0,42.97,42.99,18200.0,29.6677,29.6815,29.6608,29.6746,18200.0
2013-07-22 14:40:00,43.0,43.04,42.99,43.0,18600.0,29.6815,29.7091,29.6746,29.6815,18600.0
2013-07-22 14:50:00,42.99,43.04,42.99,43.03,15400.0,29.6746,29.7091,29.6746,29.7022,15400.0
2013-07-22 15:00:00,43.03,43.04,43.02,43.02,32800.0,29.7022,29.7091,29.6953,29.6953,32800.0
2013-07-22 15:10:00,43.02,43.06,43.02,43.06,22400.0,29.6953,29.7229,29.6953,29.7229,22400.0
2013-07-22 15:20:00,43.06,43.1,43.05,43.1,31400.0,29.7229,29.7506,29.716,29.7506,31400.0
2013-07-22 15:30:00,43.1,43.1,43.04,43.05,63800.0,29.7506,29.7506,29.7091,29.716,63800.0
2013-07-22 15:40:00,43.05,43.11,43.05,43.07,67600.0,29.716,29.7575,29.716,29.7299,67600.0
2013-07-22 15:50:00,43.07,43.12,43.06,43.06,108600.0,29.7299,29.7644,29.7229,29.7229,108600.0
2013-07-23 09:30:00,43.08,43.15,43.01,43.12,48600.0,29.7368,29.7851,29.6884,29.7644,48600.0
2013-07-23 09:40:00,43.15,43.33,43.15,43.2,17600.0,29.7851,29.9093,29.7851,29.8196,17600.0
2013-07-23 09:50:00,43.2,43.37,43.2,43.35,25200.0,29.8196,29.9369,29.8196,29.9231,25200.0
2013-07-23 10:00:00,43.31,43.45,43.31,43.39,45800.0,29.8955,29.9922,29.8955,29.9507,45800.0
2013-07-23 10:10:00,43.42,43.52,43.34,43.4,30400.0,29.9714,30.0405,29.9162,29.9576,30400.0
2013-07-23 10:20:00,43.39,43.47,43.33,43.34,37600.0,29.9507,30.006,29.9093,29.9162,37600.0
2013-07-23 10:30:00,43.34,43.47,43.34,43.4,113600.0,29.9162,30.006,29.9162,29.9576,113600.0
2013-07-23 10:40:00,43.38,43.39,43.32,43.33,27000.0,29.9438,29.9507,29.9024,29.9093,27000.0
2013-07-23 10:50:00,43.33,43.35,43.22,43.22,53800.0,29.9093,29.9231,29.8334,29.8334,53800.0
2013-07-23 11:00:00,43.2,43.21,43.16,43.16,28800.0,29.8196,29.8265,29.792,29.792,28800.0
2013-07-23 11:10:00,43.16,43.19,43.15,43.15,8200.0,29.792,29.8127,29.7851,29.7851,8200.0
2013-07-23 11:20:00,43.13,43.14,43.06,43.09,102600.0,29.7713,29.7782,29.7229,29.7437,102600.0
2013-07-23 11:30:00,43.09,43.13,43.08,43.08,24000.0,29.7437,29.7713,29.7368,29.7368,24000.0
2013-07-23 11:40:00,43.07,43.1,43.06,43.09,9400.0,29.7299,29.7506,29.7229,29.7437,9400.0
2013-07-23 11:50:00,43.12,43.15,43.1,43.15,7000.0,29.7644,29.7851,29.7506,29.7851,7000.0
2013-07-23 12:00:00,43.15,43.17,43.1,43.17,42600.0,29.7851,29.7989,29.7506,29.7989,42600.0
2013-07-23 12:10:00,43.16,43.16,43.12,43.13,14200.0,29.792,29.792,29.7644,29.7713,14200.0
2013-07-23 12:20:00,43.13,43.22,43.13,43.21,6000.0,29.7713,29.8334,29.7713,29.8265,6000.0
2013-07-23 12:30:00,43.19,43.21,43.15,43.21,10000.0,29.8127,29.8265,29.7851,29.8265,10000.0
2013-07-23 12:40:00,43.22,43.22,43.17,43.19,13600.0,29.8334,29.8334,29.7989,29.8127,13600.0
2013-07-23 12:50:00,43.19,43.21,43.16,43.17,38600.0,29.8127,29.8265,29.792,29.7989,38600.0
2013-07-23 13:00:00,43.18,43.24,43.18,43.24,9400.0,29.8058,29.8472,29.8058,29.8472,9400.0
2013-07-23 13:10:00,43.24,43.26,43.22,43.26,7400.0,29.8472,29.861,29.8334,29.861,7400.0
2013-07-23 13:20:00,43.26,43.29,43.25,43.26,5600.0,29.861,29.8817,29.8541,29.861,5600.0
2013-07-23 13:30:00,43.27,43.27,43.22,43.22,19400.0,29.8679,29.8679,29.8334,29.8334,19400.0
2013-07-23 13:40:00,43.21,43.27,43.21,43.24,15600.0,29.8265,29.8679,29.8265,29.8472,15600.0
2013-07-23 13:50:00,43.24,43.26,43.23,43.23,9800.0,29.8472,29.861,29.8403,29.8403,9800.0
2013-07-23 14:00:00,43.22,43.28,43.22,43.28,23800.0,29.8334,29.8748,29.8334,29.8748,23800.0
2013-07-23 14:10:00,43.27,43.31,43.24,43.31,27400.0,29.8679,29.8955,29.8472,29.8955,27400.0
2013-07-23 14:20:00,43.32,43.35,43.31,43.35,21600.0,29.9024,29.9231,29.8955,29.9231,21600.0
2013-07-23 14:30:00,43.34,43.35,43.32,43.34,22600.0,29.9162,29.9231,29.9024,29.9162,22600.0
2013-07-23 14:40:00,43.34,43.38,43.33,43.37,38800.0,29.9162,29.9438,29.9093,29.9369,38800.0
2013-07-23 14:50:00,43.36,43.4,43.35,43.38,134600.0,29.93,29.9576,29.9231,29.9438,134600.0
2013-07-23 15:00:00,43.38,43.39,43.35,43.39,18200.0,29.9438,29.9507,29.9231,29.9507,18200.0
2013-07-23 15:10:00,43.38,43.39,43.35,43.38,20800.0,29.9438,29.9507,29.9231,29.9438,20800.0
2013-07-23 15:20:00,43.38,43.42,43.38,43.41,25200.0,29.9438,29.9714,29.9438,29.9645,25200.0
2013-07-23 15:30:00,43.41,43.44,43.4,43.41,46800.0,29.9645,29.9853,29.9576,29.9645,46800.0
2013-07-23 15:40:00,43.42,43.42,43.35,43.37,88200.0,29.9714,29.9714,29.9231,29.9369,88200.0
2013-07-23 15:50:00,43.37,43.43,43.34,43.43,178800.0,29.9369,29.9783,29.9162,29.9783,178800.0
2013-07-24 09:30:00,43.57,43.72,43.19,43.3,168200.0,30.075,30.1785,29.8127,29.8886,168200.0
2013-07-24 09:40:00,43.26,43.38,43.24,43.3,48000.0,29.861,29.9438,29.8472,29.8886,48000.0
2013-07-24 09:50:00,43.22,43.35,43.22,43.35,25800.0,29.8334,29.9231,29.8334,29.9231,25800.0
2013-07-24 10:00:00,43.32,43.46,43.27,43.27,29800.0,29.9024,29.9991,29.8679,29.8679,29800.0
2013-07-24 10:10:00,43.26,43.34,43.21,43.24,21600.0,29.861,29.9162,29.8265,29.8472,21600.0
2013-07-24 10:20:00,43.24,43.24,43.13,43.17,27600.0,29.8472,29.8472,29.7713,29.7989,27600.0
2013-07-24 10:30:00,43.16,43.23,43.16,43.21,12400.0,29.792,29.8403,29.792,29.8265,12400.0
2013-07-24 10:40:00,43.2,43.24,43.17,43.24,12600.0,29.8196,29.8472,29.7989,29.8472,12600.0
2013-07-24 10:50:00,43.24,43.25,43.15,43.17,26000.0,29.8472,29.8541,29.7851,29.7989,26000.0
2013-07-24 11:00:00,43.16,43.2,43.1,43.1,75000.0,29.792,29.8196,29.7506,29.7506,75000.0
2013-07-24 11:10:00,43.09,43.12,43.06,43.11,15600.0,29.7437,29.7644,29.7229,29.7575,15600.0
2013-07-24 11:20:00,43.12,43.14,43.07,43.07,14200.0,29.7644,29.7782,29.7299,29.7299,14200.0
2013-07-24 11:30:00,43.07,43.13,43.06,43.1,12000.0,29.7299,29.7713,29.7229,29.7506,12000.0
2013-07-24 11:40:00,43.1,43.14,43.04,43.04,96600.0,29.7506,29.7782,29.7091,29.7091,96600.0
2013-07-24 11:50:00,43.05,43.06,42.99,43.01,28400.0,29.716,29.7229,29.6746,29.6884,28400.0
2013-07-24 12:00:00,43.02,43.02,42.94,42.96,21600.0,29.6953,29.6953,29.6401,29.6539,21600.0
2013-07-24 12:10:00,42.95,42.96,42.9,42.92,18400.0,29.647,29.6539,29.6125,29.6263,18400.0
2013-07-24 12:20:00,42.92,42.96,42.88,42.94,24600.0,29.6263,29.6539,29.5987,29.6401,24600.0
2013-07-24 12:30:00,42.96,42.97,42.91,42.93,21400.0,29.6539,29.6608,29.6194,29.6332,21400.0
2013-07-24 12:40:00,42.91,42.94,42.9,42.94,15400.0,29.6194,29.6401,29.6125,29.6401,15400.0
2013-07-24 12:50:00,42.92,42.92,42.88,42.88,17400.0,29.6263,29.6263,29.5987,29.5987,17400.0
2013-07-24 13:00:00,42.9,42.92,42.85,42.89,24400.0,29.6125,29.6263,29.578,29.6056,24400.0
2013-07-24 13:10:00,42.9,42.9,42.85,42.88,20400.0,29.6125,29.6125,29.578,29.5987,20400.0
2013-07-24 13:20:00,42.88,42.92,42.88,42.89,15000.0,29.5987,29.6263,29.5987,29.6056,15000.0
2013-07-24 13:30:00,42.9,42.9,42.83,42.83,32400.0,29.6125,29.6125,29.5642,29.5642,32400.0
2013-07-24 13:40:00,42.85,42.88,42.85,42.88,14400.0,29.578,29.5987,29.578,29.5987,14400.0
2013-07-24 13:50:00,42.88,42.88,42.83,42.85,14400.0,29.5987,29.5987,29.5642,29.578,14400.0
2013-07-24 14:00:00,42.86,42.98,42.86,42.97,26000.0,29.5849,29.6677,29.5849,29.6608,26000.0
2013-07-24 14:10:00,42.97,43.01,42.97,42.99,23400.0,29.6608,29.6884,29.6608,29.6746,23400.0
2013-07-24 14:20:00,42.98,42.99,42.96,42.97,28000.0,29.6677,29.6746,29.6539,29.6608,28000.0
2013-07-24 14:30:00,42.97,42.99,42.94,42.99,21400.0,29.6608,29.6746,29.6401,29.6746,21400.0
2013-07-24 14:40:00,42.99,42.99,42.97,42.99,28200.0,29.6746,29.6746,29.6608,29.6746,28200.0
2013-07-24 14:50:00,42.99,43.02,42.97,42.99,38200.0,29.6746,29.6953,29.6608,29.6746,38200.0
2013-07-24 15:00:00,42.99,42.99,42.9,42.93,23600.0,29.6746,29.6746,29.6125,29.6332,23600.0
2013-07-24 15:10:00,42.94,42.98,42.92,42.97,30800.0,29.6401,29.6677,29.6263,29.6608,30800.0
2013-07-24 15:20:00,42.98,43.01,42.97,42.97,23800.0,29.6677,29.6884,29.6608,29.6608,23800.0
2013-07-24 15:30:00,42.97,42.98,42.93,42.95,66600.0,29.6608,29.6677,29.6332,29.647,66600.0
2013-07-24 15:40:00,42.94,43.02,42.94,42.97,84600.0,29.6401,29.6953,29.6401,29.6608,84600.0
2013-07-24 15:50:00,42.97,43.0,42.93,42.98,91000.0,29.6608,29.6815,29.6332,29.6677,91000.0
2013-07-25 09:30:00,42.91,43.13,42.88,43.13,54000.0,29.6194,29.7713,29.5987,29.7713,54000.0
2013-07-25 09:40:00,43.1,43.21,43.1,43.15,11600.0,29.7506,29.8265,29.7506,29.7851,11600.0
2013-07-25 09:50:00,43.15,43.22,43.07,43.09,25000.0,29.7851,29.8334,29.7299,29.7437,25000.0
2013-07-25 10:00:00,43.09,43.23,43.08,43.21,40400.0,29.7437,29.8403,29.7368,29.8265,40400.0
2013-07-25 10:10:00,43.2,43.2,43.09,43.1,31800.0,29.8196,29.8196,29.7437,29.7506,31800.0
2013-07-25 10:20:00,43.1,43.21,43.09,43.13,24800.0,29.7506,29.8265,29.7437,29.7713,24800.0
2013-07-25 10:30:00,43.13,43.21,43.12,43.19,30400.0,29.7713,29.8265,29.7644,29.8127,30400.0
2013-07-25 10:40:00,43.19,43.2,43.13,43.18,11800.0,29.8127,29.8196,29.7713,29.8058,11800.0
2013-07-25 10:50:00,43.18,43.19,43.15,43.18,8600.0,29.8058,29.8127,29.7851,29.8058,8600.0
2013-07-25 11:00:00,43.17,43.17,43.08,43.08,17000.0,29.7989,29.7989,29.7368,29.7368,17000.0
2013-07-25 11:10:00,43.08,43.08,42.97,42.99,22200.0,29.7368,29.7368,29.6608,29.6746,22200.0
2013-07-25 11:20:00,42.99,43.04,42.98,42.98,34800.0,29.6746,29.7091,29.6677,29.6677,34800.0
2013-07-25 11:30:00,42.99,43.01,42.97,42.98,22400.0,29.6746,29.6884,29.6608,29.6677,22400.0
2013-07-25 11:40:00,42.99,43.02,42.98,43.01,16400.0,29.6746,29.6953,29.6677,29.6884,16400.0
2013-07-25 11:50:00,43.02,43.08,43.02,43.05,17000.0,29.6953,29.7368,29.6953,29.716,17000.0
2013-07-25 12:00:00,43.04,43.11,43.04,43.1,22000.0,29.7091,29.7575,29.7091,29.7506,22000.0
2013-07-25 12:10:00,43.1,43.23,43.1,43.22,71600.0,29.7506,29.8403,29.7506,29.8334,71600.0
2013-07-25 12:20:00,43.23,43.29,43.22,43.27,8200.0,29.8403,29.8817,29.8334,29.8679,8200.0
2013-07-25 12:30:00,43.27,43.34,43.24,43.32,35600.0,29.8679,29.9162,29.8472,29.9024,35600.0
2013-07-25 12:40:00,43.33,43.42,43.29,43.42,80000.0,29.9093,29.9714,29.8817,29.9714,80000.0
2013-07-25 12:50:00,43.4,43.42,43.38,43.4,12000.0,29.9576,29.9714,29.9438,29.9576,12000.0
2013-07-25 13:00:00,43.4,43.41,43.35,43.35,19400.0,29.9576,29.9645,29.9231,29.9231,19400.0
2013-07-25 13:10:00,43.35,43.38,43.31,43.36,47600.0,29.9231,29.9438,29.8955,29.93,47600.0
2013-07-25 13:20:00,43.36,43.44,43.36,43.42,47600.0,29.93,29.9853,29.93,29.9714,47600.0
2013-07-25 13:30:00,43.42,43.43,43.38,43.4,12000.0,29.9714,29.9783,29.9438,29.9576,12000.0
2013-07-25 13:40:00,43.41,43.43,43.38,43.43,9600.0,29.9645,29.9783,29.9438,29.9783,9600.0
2013-07-25 13:50:00,43.43,43.44,43.42,43.44,10600.0,29.9783,29.9853,29.9714,29.9853,10600.0
2013-07-25 14:00:00,43.44,43.49,43.44,43.49,18200.0,29.9853,30.0198,29.9853,30.0198,18200.0
2013-07-25 14:10:00,43.48,43.48,43.42,43.43,12800.0,30.0129,30.0129,29.9714,29.9783,12800.0
2013-07-25 14:20:00,43.43,43.44,43.35,43.36,37200.0,29.9783,29.9853,29.9231,29.93,37200.0
2013-07-25 14:30:00,43.37,43.41,43.34,43.35,25000.0,29.9369,29.9645,29.9162,29.9231,25000.0
2013-07-25 14:40:00,43.35,43.35,43.29,43.34,20600.0,29.9231,29.9231,29.8817,29.9162,20600.0
2013-07-25 14:50:00,43.33,43.37,43.27,43.32,34800.0,29.9093,29.9369,29.8679,29.9024,34800.0
2013-07-25 15:00:00,43.31,43.35,43.24,43.33,87400.0,29.8955,29.9231,29.8472,29.9093,87400.0
2013-07-25 15:10:00,43.32,43.43,43.32,43.42,52200.0,29.9024,29.9783,29.9024,29.9714,52200.0
2013-07-25 15:20:00,43.41,43.52,43.4,43.45,30200.0,29.9645,30.0405,29.9576,29.9922,30200.0
2013-07-25 15:30:00,43.45,43.54,43.43,43.49,59000.0,29.9922,30.0543,29.9783,30.0198,59000.0
2013-07-25 15:40:00,43.48,43.52,43.44,43.52,124800.0,30.0129,30.0405,29.9853,30.0405,124800.0
2013-07-25 15:50:00,43.52,43.6,43.5,43.57,180800.0,30.0405,30.0957,30.0267,30.075,180800.0
2013-07-26 09:30:00,43.4,43.49,43.3,43.3,39400.0,29.9576,30.0198,29.8886,29.8886,39400.0
2013-07-26 09:40:00,43.31,43.55,43.3,43.53,19200.0,29.8955,30.0612,29.8886,30.0474,19200.0
2013-07-26 09:50:00,43.53,43.62,43.35,43.62,11000.0,30.0474,30.1095,29.9231,30.1095,11000.0
2013-07-26 10:00:00,43.56,43.59,43.48,43.49,11800.0,30.0681,30.0888,30.0129,30.0198,11800.0
2013-07-26 10:10:00,43.48,43.52,43.46,43.48,29200.0,30.0129,30.0405,29.9991,30.0129,29200.0
2013-07-26 10:20:00,43.47,43.49,43.34,43.41,37000.0,30.006,30.0198,29.9162,29.9645,37000.0
2013-07-26 10:30:00,43.38,43.42,43.35,43.38,209000.0,29.9438,29.9714,29.9231,29.9438,209000.0
2013-07-26 10:40:00,43.34,43.42,43.21,43.27,73000.0,29.9162,29.9714,29.8265,29.8679,73000.0
2013-07-26 10:50:00,43.27,43.33,43.22,43.23,22200.0,29.8679,29.9093,29.8334,29.8403,22200.0
2013-07-26 11:00:00,43.22,43.3,43.16,43.3,28600.0,29.8334,29.8886,29.792,29.8886,28600.0
2013-07-26 11:10:00,43.28,43.28,43.19,43.21,38800.0,29.8748,29.8748,29.8127,29.8265,38800.0
2013-07-26 11:20:00,43.21,43.21,43.12,43.13,7800.0,29.8265,29.8265,29.7644,29.7713,7800.0
2013-07-26 11:30:00,43.14,43.2,43.14,43.2,20400.0,29.7782,29.8196,29.7782,29.8196,20400.0
2013-07-26 11:40:00,43.19,43.24,43.19,43.22,15800.0,29.8127,29.8472,29.8127,29.8334,15800.0
2013-07-26 11:50:00,43.24,43.25,43.21,43.22,21600.0,29.8472,29.8541,29.8265,29.8334,21600.0
2013-07-26 12:00:00,43.23,43.23,43.21,43.23,56800.0,29.8403,29.8403,29.8265,29.8403,56800.0
2013-07-26 12:10:00,43.22,43.27,43.22,43.24,18200.0,29.8334,29.8679,29.8334,29.8472,18200.0
2013-07-26 12:20:00,43.24,43.24,43.2,43.22,14000.0,29.8472,29.8472,29.8196,29.8334,14000.0
2013-07-26 12:30:00,43.21,43.24,43.19,43.23,22400.0,29.8265,29.8472,29.8127,29.8403,22400.0
2013-07-26 12:40:00,43.24,43.27,43.24,43.27,4400.0,29.8472,29.8679,29.8472,29.8679,4400.0
2013-07-26 12:50:00,43.27,43.27,43.19,43.19,49000.0,29.8679,29.8679,29.8127,29.8127,49000.0
2013-07-26 13:00:00,43.19,43.23,43.18,43.22,34400.0,29.8127,29.8403,29.8058,29.8334,34400.0
2013-07-26 13:10:00,43.22,43.27,43.22,43.27,15000.0,29.8334,29.8679,29.8334,29.8679,15000.0
2013-07-26 13:20:00,43.27,43.29,43.24,43.27,67200.0,29.8679,29.8817,29.8472,29.8679,67200.0
2013-07-26 13:30:00,43.28,43.31,43.27,43.31,14000.0,29.8748,29.8955,29.8679,29.8955,14000.0
2013-07-26 13:40:00,43.3,43.33,43.29,43.33,8200.0,29.8886,29.9093,29.8817,29.9093,8200.0
2013-07-26 13:50:00,43.33,43.35,43.27,43.29,17200.0,29.9093,29.9231,29.8679,29.8817,17200.0
2013-07-26 14:00:00,43.28,43.28,43.24,43.25,18600.0,29.8748,29.8748,29.8472,29.8541,18600.0
2013-07-26 14:10:00,43.25,43.29,43.24,43.26,68000.0,29.8541,29.8817,29.8472,29.861,68000.0
2013-07-26 14:20:00,43.28,43.29,43.23,43.27,90200.0,29.8748,29.8817,29.8403,29.8679,90200.0
2013-07-26 14:30:00,43.27,43.3,43.24,43.25,206200.0,29.8679,29.8886,29.8472,29.8541,206200.0
2013-07-26 14:40:00,43.25,43.35,43.25,43.29,35800.0,29.8541,29.9231,29.8541,29.8817,35800.0
2013-07-26 14:50:00,43.29,43.35,43.27,43.34,75000.0,29.8817,29.9231,29.8679,29.9162,75000.0
2013-07-26 15:00:00,43.34,43.43,43.34,43.42,17000.0,29.9162,29.9783,29.9162,29.9714,17000.0
2013-07-26 15:10:00,43.44,43.46,43.37,43.45,26400.0,29.9853,29.9991,29.9369,29.9922,26400.0
2013-07-26 15:20:00,43.45,43.51,43.44,43.48,16800.0,29.9922,30.0336,29.9853,30.0129,16800.0
2013-07-26 15:30:00,43.48,43.5,43.45,43.49,30800.0,30.0129,30.0267,29.9922,30.0198,30800.0
2013-07-26 15:40:00,43.49,43.57,43.48,43.57,72000.0,30.0198,30.075,30.0129,30.075,72000.0
2013-07-26 15:50:00,43.57,43.64,43.53,43.62,124800.0,30.075,30.1233,30.0474,30.1095,124800.0
2013-07-29 09:30:00,43.52,43.52,43.42,43.46,29400.0,30.0405,30.0405,29.9714,29.9991,29400.0
2013-07-29 09:40:00,43.42,43.6,43.42,43.54,8400.0,29.9714,30.0957,29.9714,30.0543,8400.0
2013-07-29 09:50:00,43.52,43.61,43.48,43.54,21400.0,30.0405,30.1026,30.0129,30.0543,21400.0
2013-07-29 10:00:00,43.57,43.61,43.51,43.51,15400.0,30.075,30.1026,30.0336,30.0336,15400.0
2013-07-29 10:10:00,43.52,43.61,43.49,43.6,19800.0,30.0405,30.1026,30.0198,30.0957,19800.0
2013-07-29 10:20:00,43.58,43.62,43.57,43.59,27600.0,30.0819,30.1095,30.075,30.0888,27600.0
2013-07-29 10:30:00,43.59,43.59,43.52,43.55,7600.0,30.0888,30.0888,30.0405,30.0612,7600.0
2013-07-29 10:40:00,43.56,43.59,43.52,43.56,11600.0,30.0681,30.0888,30.0405,30.0681,11600.0
2013-07-29 10:50:00,43.6,43.73,43.58,43.71,18400.0,30.0957,30.1854,30.0819,30.1716,18400.0
2013-07-29 11:00:00,43.72,43.75,43.6,43.63,24200.0,30.1785,30.1992,30.0957,30.1164,24200.0
2013-07-29 11:10:00,43.65,43.67,43.56,43.56,40600.0,30.1302,30.144,30.0681,30.0681,40600.0
2013-07-29 11:20:00,43.57,43.63,43.56,43.59,16800.0,30.075,30.1164,30.0681,30.0888,16800.0
2013-07-29 11:30:00,43.58,43.62,43.54,43.56,17000.0,30.0819,30.1095,30.0543,30.0681,17000.0
2013-07-29 11:40:00,43.56,43.63,43.54,43.63,18800.0,30.0681,30.1164,30.0543,30.1164,18800.0
2013-07-29 11:50:00,43.63,43.69,43.62,43.65,31400.0,30.1164,30.1578,30.1095,30.1302,31400.0
2013-07-29 12:00:00,43.65,43.69,43.65,43.69,19600.0,30.1302,30.1578,30.1302,30.1578,19600.0
2013-07-29 12:10:00,43.68,43.69,43.63,43.68,19000.0,30.1509,30.1578,30.1164,30.1509,19000.0
2013-07-29 12:20:00,43.69,43.73,43.66,43.7,50200.0,30.1578,30.1854,30.1371,30.1647,50200.0
2013-07-29 12:30:00,43.71,43.73,43.69,43.72,11800.0,30.1716,30.1854,30.1578,30.1785,11800.0
2013-07-29 12:40:00,43.73,43.79,43.73,43.78,24800.0,30.1854,30.2268,30.1854,30.2199,24800.0
2013-07-29 12:50:00,43.79,43.79,43.72,43.75,33600.0,30.2268,30.2268,30.1785,30.1992,33600.0
2013-07-29 13:00:00,43.74,43.79,43.73,43.76,16400.0,30.1923,30.2268,30.1854,30.2061,16400.0
2013-07-29 13:10:00,43.76,43.76,43.73,43.76,11800.0,30.2061,30.2061,30.1854,30.2061,11800.0
2013-07-29 13:20:00,43.75,43.77,43.72,43.74,45400.0,30.1992,30.213,30.1785,30.1923,45400.0
2013-07-29 13:30:00,43.72,43.76,43.71,43.72,18200.0,30.1785,30.2061,30.1716,30.1785,18200.0
2013-07-29 13:40:00,43.71,43.73,43.65,43.66,19800.0,30.1716,30.1854,30.1302,30.1371,19800.0
2013-07-29 13:50:00,43.66,43.66,43.6,43.63,21400.0,30.1371,30.1371,30.0957,30.1164,21400.0
2013-07-29 14:00:00,43.62,43.68,43.62,43.66,43600.0,30.1095,30.1509,30.1095,30.1371,43600.0
2013-07-29 14:10:00,43.67,43.67,43.62,43.62,18600.0,30.144,30.144,30.1095,30.1095,18600.0
2013-07-29 14:20:00,43.62,43.67,43.61,43.65,39000.0,30.1095,30.144,30.1026,30.1302,39000.0
2013-07-29 14:30:00,43.65,43.66,43.6,43.62,15200.0,30.1302,30.1371,30.0957,30.1095,15200.0
2013-07-29 14:40:00,43.62,43.68,43.61,43.68,20200.0,30.1095,30.1509,30.1026,30.1509,20200.0
2013-07-29 14:50:00,43.67,43.68,43.65,43.68,11600.0,30.144,30.1509,30.1302,30.1509,11600.0
2013-07-29 15:00:00,43.68,43.69,43.6,43.6,8600.0,30.1509,30.1578,30.0957,30.0957,8600.0
2013-07-29 15:10:00,43.6,43.63,43.6,43.6,11000.0,30.0957,30.1164,30.0957,30.0957,11000.0
2013-07-29 15:20:00,43.59,43.62,43.57,43.6,32000.0,30.0888,30.1095,30.075,30.0957,32000.0
2013-07-29 15:30:00,43.6,43.6,43.56,43.57,25800.0,30.0957,30.0957,30.0681,30.075,25800.0
2013-07-29 15:40:00,43.56,43.63,43.55,43.58,89800.0,30.0681,30.1164,30.0612,30.0819,89800.0
2013-07-29 15:50:00,43.58,43.58,43.49,43.55,134600.0,30.0819,30.0819,30.0198,30.0612,134600.0
2013-07-30 09:30:00,43.63,43.97,43.5,43.77,54400.0,30.1164,30.3511,30.0267,30.213,54400.0
2013-07-30 09:40:00,43.76,43.85,43.68,43.79,16400.0,30.2061,30.2683,30.1509,30.2268,16400.0
2013-07-30 09:50:00,43.77,43.82,43.73,43.77,21600.0,30.213,30.2476,30.1854,30.213,21600.0
2013-07-30 10:00:00,43.8,43.81,43.75,43.76,56800.0,30.2337,30.2407,30.1992,30.2061,56800.0
2013-07-30 10:10:00,43.77,43.8,43.72,43.77,29600.0,30.213,30.2337,30.1785,30.213,29600.0
2013-07-30 10:20:00,43.77,43.88,43.76,43.85,18400.0,30.213,30.289,30.2061,30.2683,18400.0
2013-07-30 10:30:00,43.86,43.88,43.77,43.8,29000.0,30.2752,30.289,30.213,30.2337,29000.0
2013-07-30 10:40:00,43.81,43.85,43.8,43.8,15600.0,30.2407,30.2683,30.2337,30.2337,15600.0
2013-07-30 10:50:00,43.79,43.82,43.68,43.7,17000.0,30.2268,30.2476,30.1509,30.1647,17000.0
2013-07-30 11:00:00,43.7,43.7,43.64,43.67,13200.0,30.1647,30.1647,30.1233,30.144,13200.0
2013-07-30 11:10:00,43.68,43.73,43.65,43.73,17800.0,30.1509,30.1854,30.1302,30.1854,17800.0
2013-07-30 11:20:00,43.72,43.74,43.72,43.73,5200.0,30.1785,30.1923,30.1785,30.1854,5200.0
2013-07-30 11:30:00,43.73,43.74,43.69,43.69,22200.0,30.1854,30.1923,30.1578,30.1578,22200.0
2013-07-30 11:40:00,43.67,43.67,43.59,43.66,17200.0,30.144,30.144,30.0888,30.1371,17200.0
2013-07-30 11:50:00,43.64,43.64,43.58,43.59,7600.0,30.1233,30.1233,30.0819,30.0888,7600.0
2013-07-30 12:00:00,43.6,43.61,43.51,43.55,21400.0,30.0957,30.1026,30.0336,30.0612,21400.0
2013-07-30 12:10:00,43.56,43.6,43.52,43.6,14400.0,30.0681,30.0957,30.0405,30.0957,14400.0
2013-07-30 12:20:00,43.61,43.63,43.59,43.6,10000.0,30.1026,30.1164,30.0888,30.0957,10000.0
2013-07-30 12:30:00,43.6,43.63,43.6,43.61,13000.0,30.0957,30.1164,30.0957,30.1026,13000.0
2013-07-30 12:40:00,43.61,43.66,43.61,43.64,12800.0,30.1026,30.1371,30.1026,30.1233,12800.0
2013-07-30 12:50:00,43.63,43.63,43.59,43.62,26800.0,30.1164,30.1164,30.0888,30.1095,26800.0
2013-07-30 13:00:00,43.6,43.63,43.59,43.63,8800.0,30.0957,30.1164,30.0888,30.1164,8800.0
2013-07-30 13:10:00,43.65,43.65,43.6,43.6,11600.0,30.1302,30.1302,30.0957,30.0957,11600.0
2013-07-30 13:20:00,43.59,43.61,43.51,43.54,21000.0,30.0888,30.1026,30.0336,30.0543,21000.0
2013-07-30 13:30:00,43.54,43.59,43.51,43.59,33400.0,30.0543,30.0888,30.0336,30.0888,33400.0
2013-07-30 13:40:00,43.59,43.6,43.55,43.6,21600.0,30.0888,30.0957,30.0612,30.0957,21600.0
2013-07-30 13:50:00,43.6,43.67,43.6,43.67,29200.0,30.0957,30.144,30.0957,30.144,29200.0
2013-07-30 14:00:00,43.66,43.67,43.57,43.57,14200.0,30.1371,30.144,30.075,30.075,14200.0
2013-07-30 14:10:00,43.57,43.63,43.56,43.63,64200.0,30.075,30.1164,30.0681,30.1164,64200.0
2013-07-30 14:20:00,43.62,43.66,43.62,43.65,16000.0,30.1095,30.1371,30.1095,30.1302,16000.0
2013-07-30 14:30:00,43.65,43.68,43.62,43.63,24800.0,30.1302,30.1509,30.1095,30.1164,24800.0
2013-07-30 14:40:00,43.63,43.65,43.6,43.62,34200.0,30.1164,30.1302,30.0957,30.1095,34200.0
2013-07-30 14:50:00,43.61,43.63,43.6,43.62,27200.0,30.1026,30.1164,30.0957,30.1095,27200.0
2013-07-30 15:00:00,43.62,43.68,43.59,43.67,37800.0,30.1095,30.1509,30.0888,30.144,37800.0
2013-07-30 15:10:00,43.68,43.69,43.65,43.67,34400.0,30.1509,30.1578,30.1302,30.144,34400.0
2013-07-30 15:20:00,43.67,43.72,43.65,43.66,113000.0,30.144,30.1785,30.1302,30.1371,113000.0
2013-07-30 15:30:00,43.67,43.67,43.62,43.63,61200.0,30.144,30.144,30.1095,30.1164,61200.0
2013-07-30 15:40:00,43.63,43.67,43.59,43.6,101600.0,30.1164,30.144,30.0888,30.0957,101600.0
2013-07-30 15:50:00,43.6,43.65,43.57,43.59,244600.0,30.0957,30.1302,30.075,30.0888,244600.0
2013-07-31 09:30:00,43.63,43.74,43.29,43.48,73200.0,30.1164,30.1923,29.8817,30.0129,73200.0
2013-07-31 09:40:00,43.48,43.53,43.26,43.43,23200.0,30.0129,30.0474,29.861,29.9783,23200.0
2013-07-31 09:50:00,43.44,43.49,43.43,43.43,17000.0,29.9853,30.0198,29.9783,29.9783,17000.0
2013-07-31 10:00:00,43.47,43.49,43.38,43.42,20400.0,30.006,30.0198,29.9438,29.9714,20400.0
2013-07-31 10:10:00,43.47,43.52,43.42,43.42,28400.0,30.006,30.0405,29.9714,29.9714,28400.0
2013-07-31 10:20:00,43.44,43.57,43.44,43.54,45200.0,29.9853,30.075,29.9853,30.0543,45200.0
2013-07-31 10:30:00,43.54,43.68,43.5,43.67,30000.0,30.0543,30.1509,30.0267,30.144,30000.0
2013-07-31 10:40:00,43.67,43.73,43.63,43.63,19600.0,30.144,30.1854,30.1164,30.1164,19600.0
2013-07-31 10:50:00,43.63,43.66,43.55,43.55,26600.0,30.1164,30.1371,30.0612,30.0612,26600.0
2013-07-31 11:00:00,43.57,43.6,43.57,43.6,13600.0,30.075,30.0957,30.075,30.0957,13600.0
2013-07-31 11:10:00,43.6,43.67,43.58,43.65,10000.0,30.0957,30.144,30.0819,30.1302,10000.0
2013-07-31 11:20:00,43.66,43.68,43.62,43.63,14600.0,30.1371,30.1509,30.1095,30.1164,14600.0
2013-07-31 11:30:00,43.63,43.69,43.6,43.67,57800.0,30.1164,30.1578,30.0957,30.144,57800.0
2013-07-31 11:40:00,43.67,43.68,43.62,43.64,21000.0,30.144,30.1509,30.1095,30.1233,21000.0
2013-07-31 11:50:00,43.63,43.67,43.6,43.62,21000.0,30.1164,30.144,30.0957,30.1095,21000.0
2013-07-31 12:00:00,43.63,43.67,43.6,43.63,22600.0,30.1164,30.144,30.0957,30.1164,22600.0
2013-07-31 12:10:00,43.63,43.65,43.6,43.65,15600.0,30.1164,30.1302,30.0957,30.1302,15600.0
2013-07-31 12:20:00,43.65,43.69,43.63,43.63,25200.0,30.1302,30.1578,30.1164,30.1164,25200.0
2013-07-31 12:30:00,43.63,43.63,43.56,43.6,46800.0,30.1164,30.1164,30.0681,30.0957,46800.0
2013-07-31 12:40:00,43.6,43.6,43.49,43.52,28800.0,30.0957,30.0957,30.0198,30.0405,28800.0
2013-07-31 12:50:00,43.52,43.52,43.48,43.51,16600.0,30.0405,30.0405,30.0129,30.0336,16600.0
2013-07-31 13:00:00,43.51,43.54,43.48,43.48,20800.0,30.0336,30.0543,30.0129,30.0129,20800.0
2013-07-31 13:10:00,43.49,43.55,43.49,43.52,16400.0,30.0198,30.0612,30.0198,30.0405,16400.0
2013-07-31 13:20:00,43.51,43.55,43.49,43.49,31800.0,30.0336,30.0612,30.0198,30.0198,31800.0
2013-07-31 13:30:00,43.49,43.51,43.47,43.49,13600.0,30.0198,30.0336,30.006,30.0198,13600.0
2013-07-31 13:40:00,43.51,43.55,43.49,43.49,17200.0,30.0336,30.0612,30.0198,30.0198,17200.0
2013-07-31 13:50:00,43.49,43.54,43.48,43.53,29400.0,30.0198,30.0543,30.0129,30.0474,29400.0
2013-07-31 14:00:00,43.52,43.71,43.52,43.57,45600.0,30.0405,30.1716,30.0405,30.075,45600.0
2013-07-31 14:10:00,43.58,43.67,43.55,43.58,23600.0,30.0819,30.144,30.0612,30.0819,23600.0
2013-07-31 14:20:00,43.59,43.82,43.59,43.8,28000.0,30.0888,30.2476,30.0888,30.2337,28000.0
2013-07-31 14:30:00,43.8,43.93,43.8,43.89,29400.0,30.2337,30.3235,30.2337,30.2959,29400.0
2013-07-31 14:40:00,43.9,44.0,43.88,43.96,58600.0,30.3028,30.3718,30.289,30.3442,58600.0
2013-07-31 14:50:00,43.95,44.06,43.95,44.01,58800.0,30.3373,30.4132,30.3373,30.3787,58800.0
2013-07-31 15:00:00,44.01,44.01,43.93,43.96,35000.0,30.3787,30.3787,30.3235,30.3442,35000.0
2013-07-31 15:10:00,43.95,43.96,43.91,43.95,43800.0,30.3373,30.3442,30.3097,30.3373,43800.0
2013-07-31 15:20:00,43.95,43.96,43.9,43.91,89600.0,30.3373,30.3442,30.3028,30.3097,89600.0
2013-07-31 15:30:00,43.92,43.94,43.85,43.91,93600.0,30.3166,30.3304,30.2683,30.3097,93600.0
2013-07-31 15:40:00,43.91,43.91,43.76,43.79,141800.0,30.3097,30.3097,30.2061,30.2268,141800.0
2013-07-31 15:50:00,43.79,43.86,43.73,43.81,211000.0,30.2268,30.2752,30.1854,30.2407,211000.0
2013-08-01 09:30:00,44.02,44.25,43.99,44.25,45200.0,30.3856,30.5444,30.3649,30.5444,45200.0
2013-08-01 09:40:00,44.23,44.23,44.04,44.06,44200.0,30.5306,30.5306,30.3994,30.4132,44200.0
2013-08-01 09:50:00,44.04,44.05,43.92,43.97,24800.0,30.3994,30.4063,30.3166,30.3511,24800.0
2013-08-01 10:00:00,43.96,44.07,43.85,44.07,29600.0,30.3442,30.4201,30.2683,30.4201,29600.0
2013-08-01 10:10:00,44.07,44.19,44.05,44.05,22200.0,30.4201,30.503,30.4063,30.4063,22200.0
2013-08-01 10:20:00,44.08,44.22,44.01,44.22,19800.0,30.427,30.5237,30.3787,30.5237,19800.0
2013-08-01 10:30:00,44.22,44.22,44.07,44.08,17000.0,30.5237,30.5237,30.4201,30.427,17000.0
2013-08-01 10:40:00,44.08,44.12,44.06,44.06,26000.0,30.427,30.4546,30.4132,30.4132,26000.0
2013-08-01 10:50:00,44.06,44.07,43.89,43.95,22000.0,30.4132,30.4201,30.2959,30.3373,22000.0
2013-08-01 11:00:00,43.96,44.02,43.93,44.01,18200.0,30.3442,30.3856,30.3235,30.3787,18200.0
2013-08-01 11:10:00,44.02,44.02,43.92,43.99,31200.0,30.3856,30.3856,30.3166,30.3649,31200.0
2013-08-01 11:20:00,44.0,44.06,43.96,44.06,19200.0,30.3718,30.4132,30.3442,30.4132,19200.0
2013-08-01 11:30:00,44.07,44.18,44.07,44.12,11400.0,30.4201,30.496,30.4201,30.4546,11400.0
2013-08-01 11:40:00,44.13,44.17,44.08,44.17,20200.0,30.4615,30.4891,30.427,30.4891,20200.0
2013-08-01 11:50:00,44.18,44.19,44.08,44.13,28800.0,30.496,30.503,30.427,30.4615,28800.0
2013-08-01 12:00:00,44.12,44.14,44.07,44.08,8800.0,30.4546,30.4684,30.4201,30.427,8800.0
2013-08-01 12:10:00,44.07,44.18,44.07,44.18,8000.0,30.4201,30.496,30.4201,30.496,8000.0
2013-08-01 12:20:00,44.19,44.19,44.16,44.18,12200.0,30.503,30.503,30.4822,30.496,12200.0
2013-08-01 12:30:00,44.19,44.2,44.09,44.12,15000.0,30.503,30.5099,30.4339,30.4546,15000.0
2013-08-01 12:40:00,44.13,44.18,44.12,44.15,8000.0,30.4615,30.496,30.4546,30.4753,8000.0
2013-08-01 12:50:00,44.17,44.18,44.13,44.15,7800.0,30.4891,30.496,30.4615,30.4753,7800.0
2013-08-01 13:00:00,44.15,44.17,44.15,44.16,9800.0,30.4753,30.4891,30.4753,30.4822,9800.0
2013-08-01 13:10:00,44.17,44.18,44.13,44.17,17000.0,30.4891,30.496,30.4615,30.4891,17000.0
2013-08-01 13:20:00,44.16,44.21,44.14,44.14,21400.0,30.4822,30.5168,30.4684,30.4684,21400.0
2013-08-01 13:30:00,44.13,44.2,44.13,44.18,17000.0,30.4615,30.5099,30.4615,30.496,17000.0
2013-08-01 13:40:00,44.18,44.25,44.17,44.24,17800.0,30.496,30.5444,30.4891,30.5375,17800.0
2013-08-01 13:50:00,44.24,44.27,44.21,44.27,17200.0,30.5375,30.5582,30.5168,30.5582,17200.0
2013-08-01 14:00:00,44.27,44.3,44.26,44.29,21000.0,30.5582,30.5789,30.5513,30.572,21000.0
2013-08-01 14:10:00,44.29,44.36,44.18,44.35,78400.0,30.572,30.6203,30.496,30.6134,78400.0
2013-08-01 14:20:00,44.35,44.39,44.33,44.38,23600.0,30.6134,30.641,30.5996,30.6341,23600.0
2013-08-01 14:30:00,44.38,44.39,44.31,44.31,22000.0,30.6341,30.641,30.5858,30.5858,22000.0
2013-08-01 14:40:00,44.32,44.32,44.27,44.29,45800.0,30.5927,30.5927,30.5582,30.572,45800.0
2013-08-01 14:50:00,44.27,44.29,44.24,44.24,32000.0,30.5582,30.572,30.5375,30.5375,32000.0
2013-08-01 15:00:00,44.23,44.24,44.17,44.21,27800.0,30.5306,30.5375,30.4891,30.5168,27800.0
2013-08-01 15:10:00,44.21,44.21,44.12,44.15,37400.0,30.5168,30.5168,30.4546,30.4753,37400.0
2013-08-01 15:20:00,44.15,44.15,44.1,44.12,77800.0,30.4753,30.4753,30.4408,30.4546,77800.0
2013-08-01 15:30:00,44.13,44.19,44.1,44.16,72400.0,30.4615,30.503,30.4408,30.4822,72400.0
2013-08-01 15:40:00,44.17,44.29,44.16,44.25,83200.0,30.4891,30.572,30.4822,30.5444,83200.0
2013-08-01 15:50:00,44.26,44.29,44.23,44.24,170600.0,30.5513,30.572,30.5306,30.5375,170600.0
2013-08-02 09:30:00,44.17,44.24,44.02,44.13,46200.0,30.4891,30.5375,30.3856,30.4615,46200.0
2013-08-02 09:40:00,44.13,44.13,43.99,44.0,13400.0,30.4615,30.4615,30.3649,30.3718,13400.0
2013-08-02 09:50:00,43.99,44.05,43.89,44.05,15200.0,30.3649,30.4063,30.2959,30.4063,15200.0
2013-08-02 10:00:00,44.03,44.13,44.0,44.12,15400.0,30.3925,30.4615,30.3718,30.4546,15400.0
2013-08-02 10:10:00,44.12,44.15,44.05,44.08,22400.0,30.4546,30.4753,30.4063,30.427,22400.0
2013-08-02 10:20:00,44.09,44.14,44.04,44.1,17200.0,30.4339,30.4684,30.3994,30.4408,17200.0
2013-08-02 10:30:00,44.09,44.1,44.01,44.09,8400.0,30.4339,30.4408,30.3787,30.4339,8400.0
2013-08-02 10:40:00,44.09,44.16,44.06,44.09,36000.0,30.4339,30.4822,30.4132,30.4339,36000.0
2013-08-02 10:50:00,44.07,44.07,44.01,44.03,20800.0,30.4201,30.4201,30.3787,30.3925,20800.0
2013-08-02 11:00:00,44.05,44.08,43.96,43.96,17200.0,30.4063,30.427,30.3442,30.3442,17200.0
2013-08-02 11:10:00,43.97,44.07,43.97,44.07,13400.0,30.3511,30.4201,30.3511,30.4201,13400.0
2013-08-02 11:20:00,44.08,44.15,44.05,44.12,55400.0,30.427,30.4753,30.4063,30.4546,55400.0
2013-08-02 11:30:00,44.15,44.2,44.13,44.2,7400.0,30.4753,30.5099,30.4615,30.5099,7400.0
2013-08-02 11:40:00,44.2,44.23,44.17,44.19,9800.0,30.5099,30.5306,30.4891,30.503,9800.0
2013-08-02 11:50:00,44.2,44.23,44.1,44.1,34200.0,30.5099,30.5306,30.4408,30.4408,34200.0
2013-08-02 12:00:00,44.1,44.15,44.1,44.13,11000.0,30.4408,30.4753,30.4408,30.4615,11000.0
2013-08-02 12:10:00,44.13,44.15,44.13,44.14,5400.0,30.4615,30.4753,30.4615,30.4684,5400.0
2013-08-02 12:20:00,44.14,44.19,44.14,44.16,10200.0,30.4684,30.503,30.4684,30.4822,10200.0
2013-08-02 12:30:00,44.15,44.21,44.15,44.2,8600.0,30.4753,30.5168,30.4753,30.5099,8600.0
2013-08-02 12:40:00,44.2,44.24,44.2,44.24,11400.0,30.5099,30.5375,30.5099,30.5375,11400.0
2013-08-02 12:50:00,44.24,44.26,44.24,44.24,6000.0,30.5375,30.5513,30.5375,30.5375,6000.0
2013-08-02 13:00:00,44.24,44.25,44.23,44.25,10000.0,30.5375,30.5444,30.5306,30.5444,10000.0
2013-08-02 13:10:00,44.26,44.31,44.26,44.3,14000.0,30.5513,30.5858,30.5513,30.5789,14000.0
2013-08-02 13:20:00,44.3,44.34,44.27,44.29,36800.0,30.5789,30.6065,30.5582,30.572,36800.0
2013-08-02 13:30:00,44.28,44.3,44.22,44.22,14200.0,30.5651,30.5789,30.5237,30.5237,14200.0
2013-08-02 13:40:00,44.22,44.27,44.22,44.25,7600.0,30.5237,30.5582,30.5237,30.5444,7600.0
2013-08-02 13:50:00,44.27,44.27,44.21,44.24,9400.0,30.5582,30.5582,30.5168,30.5375,9400.0
2013-08-02 14:00:00,44.24,44.26,44.22,44.25,30600.0,30.5375,30.5513,30.5237,30.5444,30600.0
2013-08-02 14:10:00,44.27,44.31,44.24,44.3,8200.0,30.5582,30.5858,30.5375,30.5789,8200.0
2013-08-02 14:20:00,44.29,44.3,44.27,44.29,31200.0,30.572,30.5789,30.5582,30.572,31200.0
2013-08-02 14:30:00,44.29,44.32,44.27,44.32,10400.0,30.572,30.5927,30.5582,30.5927,10400.0
2013-08-02 14:40:00,44.32,44.37,44.32,44.35,63400.0,30.5927,30.6272,30.5927,30.6134,63400.0
2013-08-02 14:50:00,44.35,44.37,44.3,44.34,87600.0,30.6134,30.6272,30.5789,30.6065,87600.0
2013-08-02 15:00:00,44.34,44.36,44.32,44.34,87400.0,30.6065,30.6203,30.5927,30.6065,87400.0
2013-08-02 15:10:00,44.34,44.34,44.22,44.22,72400.0,30.6065,30.6065,30.5237,30.5237,72400.0
2013-08-02 15:20:00,44.21,44.22,44.17,44.19,37000.0,30.5168,30.5237,30.4891,30.503,37000.0
2013-08-02 15:30:00,44.19,44.22,44.17,44.2,45600.0,30.503,30.5237,30.4891,30.5099,45600.0
2013-08-02 15:40:00,44.2,44.3,44.17,44.27,78200.0,30.5099,30.5789,30.4891,30.5582,78200.0
2013-08-02 15:50:00,44.27,44.32,44.23,44.29,217200.0,30.5582,30.5927,30.5306,30.572,217200.0
2013-08-05 09:30:00,44.15,44.2,43.79,43.97,79600.0,30.4753,30.5099,30.2268,30.3511,79600.0
2013-08-05 09:40:00,43.98,44.05,43.85,43.97,40200.0,30.358,30.4063,30.2683,30.3511,40200.0
2013-08-05 09:50:00,43.98,44.08,43.9,43.93,20000.0,30.358,30.427,30.3028,30.3235,20000.0
2013-08-05 10:00:00,44.01,44.15,43.96,44.15,22600.0,30.3787,30.4753,30.3442,30.4753,22600.0
2013-08-05 10:10:00,44.13,44.13,44.02,44.11,27000.0,30.4615,30.4615,30.3856,30.4477,27000.0
2013-08-05 10:20:00,44.1,44.12,44.02,44.06,33600.0,30.4408,30.4546,30.3856,30.4132,33600.0
2013-08-05 10:30:00,44.04,44.05,43.94,44.01,26600.0,30.3994,30.4063,30.3304,30.3787,26600.0
2013-08-05 10:40:00,44.01,44.01,43.92,43.96,13000.0,30.3787,30.3787,30.3166,30.3442,13000.0
2013-08-05 10:50:00,43.93,43.95,43.88,43.89,26800.0,30.3235,30.3373,30.289,30.2959,26800.0
2013-08-05 11:00:00,43.89,43.99,43.87,43.96,40000.0,30.2959,30.3649,30.2821,30.3442,40000.0
2013-08-05 11:10:00,43.98,44.04,43.95,44.02,20600.0,30.358,30.3994,30.3373,30.3856,20600.0
2013-08-05 11:20:00,43.99,44.06,43.96,44.04,18600.0,30.3649,30.4132,30.3442,30.3994,18600.0
2013-08-05 11:30:00,44.03,44.03,43.96,43.98,24000.0,30.3925,30.3925,30.3442,30.358,24000.0
2013-08-05 11:40:00,43.98,44.02,43.96,44.02,30600.0,30.358,30.3856,30.3442,30.3856,30600.0
2013-08-05 11:50:00,44.02,44.02,43.96,43.96,19000.0,30.3856,30.3856,30.3442,30.3442,19000.0
2013-08-05 12:00:00,43.97,43.98,43.92,43.96,15000.0,30.3511,30.358,30.3166,30.3442,15000.0
2013-08-05 12:10:00,43.97,44.01,43.97,43.99,14800.0,30.3511,30.3787,30.3511,30.3649,14800.0
2013-08-05 12:20:00,43.99,44.01,43.99,44.01,20000.0,30.3649,30.3787,30.3649,30.3787,20000.0
2013-08-05 12:30:00,44.0,44.01,43.96,43.96,19400.0,30.3718,30.3787,30.3442,30.3442,19400.0
2013-08-05 12:40:00,43.96,44.01,43.92,44.0,28600.0,30.3442,30.3787,30.3166,30.3718,28600.0
2013-08-05 12:50:00,44.0,44.01,43.98,43.99,17800.0,30.3718,30.3787,30.358,30.3649,17800.0
2013-08-05 13:00:00,43.99,44.01,43.92,43.92,37600.0,30.3649,30.3787,30.3166,30.3166,37600.0
2013-08-05 13:10:00,43.93,43.95,43.91,43.94,13200.0,30.3235,30.3373,30.3097,30.3304,13200.0
2013-08-05 13:20:00,43.93,44.01,43.93,43.96,49000.0,30.3235,30.3787,30.3235,30.3442,49000.0
2013-08-05 13:30:00,43.97,44.01,43.93,43.99,75800.0,30.3511,30.3787,30.3235,30.3649,75800.0
2013-08-05 13:40:00,43.99,44.01,43.96,43.98,45200.0,30.3649,30.3787,30.3442,30.358,45200.0
2013-08-05 13:50:00,43.97,43.99,43.95,43.97,11800.0,30.3511,30.3649,30.3373,30.3511,11800.0
2013-08-05 14:00:00,43.97,43.97,43.93,43.95,23800.0,30.3511,30.3511,30.3235,30.3373,23800.0
2013-08-05 14:10:00,43.97,44.01,43.96,43.96,12200.0,30.3511,30.3787,30.3442,30.3442,12200.0
2013-08-05 14:20:00,43.97,44.05,43.92,43.94,42400.0,30.3511,30.4063,30.3166,30.3304,42400.0
2013-08-05 14:30:00,43.93,43.94,43.9,43.92,18000.0,30.3235,30.3304,30.3028,30.3166,18000.0
2013-08-05 14:40:00,43.91,43.92,43.84,43.85,34000.0,30.3097,30.3166,30.2614,30.2683,34000.0
2013-08-05 14:50:00,43.85,43.85,43.82,43.82,34200.0,30.2683,30.2683,30.2476,30.2476,34200.0
2013-08-05 15:00:00,43.82,43.82,43.77,43.78,39800.0,30.2476,30.2476,30.213,30.2199,39800.0
2013-08-05 15:10:00,43.78,43.78,43.73,43.73,63000.0,30.2199,30.2199,30.1854,30.1854,63000.0
2013-08-05 15:20:00,43.74,43.77,43.71,43.77,77000.0,30.1923,30.213,30.1716,30.213,77000.0
2013-08-05 15:30:00,43.77,43.77,43.73,43.74,65600.0,30.213,30.213,30.1854,30.1923,65600.0
2013-08-05 15:40:00,43.74,43.77,43.71,43.77,117400.0,30.1923,30.213,30.1716,30.213,117400.0
2013-08-05 15:50:00,43.77,43.8,43.73,43.74,307200.0,30.213,30.2337,30.1854,30.1923,307200.0
2013-08-06 09:30:00,43.63,43.96,43.3,43.77,42000.0,30.1164,30.3442,29.8886,30.213,42000.0
2013-08-06 09:40:00,43.72,43.85,43.72,43.72,23800.0,30.1785,30.2683,30.1785,30.1785,23800.0
2013-08-06 09:50:00,43.71,43.79,43.63,43.77,16800.0,30.1716,30.2268,30.1164,30.213,16800.0
2013-08-06 10:00:00,43.78,43.84,43.66,43.72,23000.0,30.2199,30.2614,30.1371,30.1785,23000.0
2013-08-06 10:10:00,43.65,43.77,43.65,43.72,22000.0,30.1302,30.213,30.1302,30.1785,22000.0
2013-08-06 10:20:00,43.72,43.87,43.72,43.87,16800.0,30.1785,30.2821,30.1785,30.2821,16800.0
2013-08-06 10:30:00,43.92,43.92,43.76,43.83,24400.0,30.3166,30.3166,30.2061,30.2545,24400.0
2013-08-06 10:40:00,43.82,43.94,43.77,43.77,60800.0,30.2476,30.3304,30.213,30.213,60800.0
2013-08-06 10:50:00,43.81,43.88,43.72,43.88,100000.0,30.2407,30.289,30.1785,30.289,100000.0
2013-08-06 11:00:00,43.88,44.0,43.88,43.96,17600.0,30.289,30.3718,30.289,30.3442,17600.0
2013-08-06 11:10:00,43.99,44.01,43.88,43.89,14200.0,30.3649,30.3787,30.289,30.2959,14200.0
2013-08-06 11:20:00,43.89,43.91,43.74,43.82,32400.0,30.2959,30.3097,30.1923,30.2476,32400.0
2013-08-06 11:30:00,43.82,43.82,43.69,43.81,56000.0,30.2476,30.2476,30.1578,30.2407,56000.0
2013-08-06 11:40:00,43.82,43.84,43.8,43.8,7600.0,30.2476,30.2614,30.2337,30.2337,7600.0
2013-08-06 11:50:00,43.8,43.83,43.78,43.83,10400.0,30.2337,30.2545,30.2199,30.2545,10400.0
2013-08-06 12:00:00,43.83,43.85,43.81,43.83,10400.0,30.2545,30.2683,30.2407,30.2545,10400.0
2013-08-06 12:10:00,43.83,43.83,43.68,43.68,17000.0,30.2545,30.2545,30.1509,30.1509,17000.0
2013-08-06 12:20:00,43.68,43.74,43.64,43.66,21200.0,30.1509,30.1923,30.1233,30.1371,21200.0
2013-08-06 12:30:00,43.64,43.74,43.64,43.69,46600.0,30.1233,30.1923,30.1233,30.1578,46600.0
2013-08-06 12:40:00,43.68,43.74,43.66,43.71,12600.0,30.1509,30.1923,30.1371,30.1716,12600.0
2013-08-06 12:50:00,43.73,43.75,43.7,43.73,12000.0,30.1854,30.1992,30.1647,30.1854,12000.0
2013-08-06 13:00:00,43.72,43.74,43.7,43.72,12200.0,30.1785,30.1923,30.1647,30.1785,12200.0
2013-08-06 13:10:00,43.72,43.78,43.72,43.78,55000.0,30.1785,30.2199,30.1785,30.2199,55000.0
2013-08-06 13:20:00,43.78,43.79,43.76,43.79,10800.0,30.2199,30.2268,30.2061,30.2268,10800.0
2013-08-06 13:30:00,43.79,43.79,43.72,43.74,26800.0,30.2268,30.2268,30.1785,30.1923,26800.0
2013-08-06 13:40:00,43.73,43.76,43.73,43.76,20600.0,30.1854,30.2061,30.1854,30.2061,20600.0
2013-08-06 13:50:00,43.76,43.76,43.72,43.72,20200.0,30.2061,30.2061,30.1785,30.1785,20200.0
2013-08-06 14:00:00,43.73,43.76,43.69,43.76,18200.0,30.1854,30.2061,30.1578,30.2061,18200.0
2013-08-06 14:10:00,43.76,43.77,43.74,43.76,48200.0,30.2061,30.213,30.1923,30.2061,48200.0
2013-08-06 14:20:00,43.76,43.84,43.74,43.81,16800.0,30.2061,30.2614,30.1923,30.2407,16800.0
2013-08-06 14:30:00,43.79,43.81,43.77,43.8,27200.0,30.2268,30.2407,30.213,30.2337,27200.0
2013-08-06 14:40:00,43.8,43.84,43.77,43.81,55600.0,30.2337,30.2614,30.213,30.2407,55600.0
2013-08-06 14:50:00,43.81,43.81,43.77,43.79,42200.0,30.2407,30.2407,30.213,30.2268,42200.0
2013-08-06 15:00:00,43.78,43.82,43.74,43.76,47200.0,30.2199,30.2476,30.1923,30.2061,47200.0
2013-08-06 15:10:00,43.76,43.82,43.75,43.82,40200.0,30.2061,30.2476,30.1992,30.2476,40200.0
2013-08-06 15:20:00,43.83,43.85,43.81,43.84,48200.0,30.2545,30.2683,30.2407,30.2614,48200.0
2013-08-06 15:30:00,43.83,43.85,43.82,43.85,83200.0,30.2545,30.2683,30.2476,30.2683,83200.0
2013-08-06 15:40:00,43.85,43.87,43.82,43.85,79400.0,30.2683,30.2821,30.2476,30.2683,79400.0
2013-08-06 15:50:00,43.84,43.85,43.8,43.84,174400.0,30.2614,30.2683,30.2337,30.2614,174400.0
2013-08-07 09:30:00,43.61,43.99,43.53,43.76,57800.0,30.1026,30.3649,30.0474,30.2061,57800.0
2013-08-07 09:40:00,43.75,43.88,43.62,43.63,26000.0,30.1992,30.289,30.1095,30.1164,26000.0
2013-08-07 09:50:00,43.63,43.72,43.61,43.7,35000.0,30.1164,30.1785,30.1026,30.1647,35000.0
2013-08-07 10:00:00,43.69,43.74,43.63,43.7,35600.0,30.1578,30.1923,30.1164,30.1647,35600.0
2013-08-07 10:10:00,43.72,43.76,43.63,43.66,68600.0,30.1785,30.2061,30.1164,30.1371,68600.0
2013-08-07 10:20:00,43.65,43.74,43.63,43.74,58600.0,30.1302,30.1923,30.1164,30.1923,58600.0
2013-08-07 10:30:00,43.7,43.73,43.62,43.63,49400.0,30.1647,30.1854,30.1095,30.1164,49400.0
2013-08-07 10:40:00,43.63,43.68,43.63,43.63,66200.0,30.1164,30.1509,30.1164,30.1164,66200.0
2013-08-07 10:50:00,43.63,43.71,43.6,43.7,19400.0,30.1164,30.1716,30.0957,30.1647,19400.0
2013-08-07 11:00:00,43.68,43.71,43.67,43.7,12400.0,30.1509,30.1716,30.144,30.1647,12400.0
2013-08-07 11:10:00,43.69,43.72,43.65,43.68,11000.0,30.1578,30.1785,30.1302,30.1509,11000.0
2013-08-07 11:20:00,43.68,43.71,43.65,43.7,32200.0,30.1509,30.1716,30.1302,30.1647,32200.0
2013-08-07 11:30:00,43.69,43.71,43.63,43.71,28600.0,30.1578,30.1716,30.1164,30.1716,28600.0
2013-08-07 11:40:00,43.7,43.74,43.67,43.74,22400.0,30.1647,30.1923,30.144,30.1923,22400.0
2013-08-07 11:50:00,43.74,44.17,43.72,44.01,186200.0,30.1923,30.4891,30.1785,30.3787,186200.0
2013-08-07 12:00:00,44.01,44.01,43.87,43.91,36800.0,30.3787,30.3787,30.2821,30.3097,36800.0
2013-08-07 12:10:00,43.91,44.02,43.9,43.96,104400.0,30.3097,30.3856,30.3028,30.3442,104400.0
2013-08-07 12:20:00,43.97,43.97,43.92,43.95,29000.0,30.3511,30.3511,30.3166,30.3373,29000.0
2013-08-07 12:30:00,43.95,43.97,43.93,43.95,23600.0,30.3373,30.3511,30.3235,30.3373,23600.0
2013-08-07 12:40:00,43.94,43.98,43.93,43.98,44800.0,30.3304,30.358,30.3235,30.358,44800.0
2013-08-07 12:50:00,43.98,44.01,43.96,44.0,33600.0,30.358,30.3787,30.3442,30.3718,33600.0
2013-08-07 13:00:00,44.0,44.01,43.87,43.92,72000.0,30.3718,30.3787,30.2821,30.3166,72000.0
2013-08-07 13:10:00,43.92,43.97,43.9,43.91,37600.0,30.3166,30.3511,30.3028,30.3097,37600.0
2013-08-07 13:20:00,43.91,43.95,43.91,43.94,20800.0,30.3097,30.3373,30.3097,30.3304,20800.0
2013-08-07 13:30:00,43.93,43.96,43.9,43.95,39200.0,30.3235,30.3442,30.3028,30.3373,39200.0
2013-08-07 13:40:00,43.95,43.96,43.91,43.93,27800.0,30.3373,30.3442,30.3097,30.3235,27800.0
2013-08-07 13:50:00,43.92,43.95,43.92,43.95,20000.0,30.3166,30.3373,30.3166,30.3373,20000.0
2013-08-07 14:00:00,43.94,43.94,43.92,43.92,62200.0,30.3304,30.3304,30.3166,30.3166,62200.0
2013-08-07 14:10:00,43.92,43.95,43.92,43.92,22000.0,30.3166,30.3373,30.3166,30.3166,22000.0
2013-08-07 14:20:00,43.93,43.93,43.91,43.92,43200.0,30.3235,30.3235,30.3097,30.3166,43200.0
2013-08-07 14:30:00,43.92,43.93,43.91,43.91,27400.0,30.3166,30.3235,30.3097,30.3097,27400.0
2013-08-07 14:40:00,43.92,43.94,43.91,43.94,93800.0,30.3166,30.3304,30.3097,30.3304,93800.0
2013-08-07 14:50:00,43.94,43.98,43.92,43.97,25400.0,30.3304,30.358,30.3166,30.3511,25400.0
2013-08-07 15:00:00,43.96,44.01,43.96,43.99,40600.0,30.3442,30.3787,30.3442,30.3649,40600.0
2013-08-07 15:10:00,43.99,44.01,43.98,43.98,54800.0,30.3649,30.3787,30.358,30.358,54800.0
2013-08-07 15:20:00,43.98,43.98,43.93,43.94,40200.0,30.358,30.358,30.3235,30.3304,40200.0
2013-08-07 15:30:00,43.95,43.97,43.9,43.94,52200.0,30.3373,30.3511,30.3028,30.3304,52200.0
2013-08-07 15:40:00,43.93,43.94,43.89,43.91,110800.0,30.3235,30.3304,30.2959,30.3097,110800.0
2013-08-07 15:50:00,43.9,43.94,43.88,43.94,263400.0,30.3028,30.3304,30.289,30.3304,263400.0
2013-08-08 09:30:00,43.94,44.1,43.86,44.05,60400.0,30.3304,30.4408,30.2752,30.4063,60400.0
2013-08-08 09:40:00,44.05,44.12,43.94,43.99,25400.0,30.4063,30.4546,30.3304,30.3649,25400.0
2013-08-08 09:50:00,44.02,44.07,43.91,44.04,34600.0,30.3856,30.4201,30.3097,30.3994,34600.0
2013-08-08 10:00:00,44.04,44.09,43.85,43.87,26200.0,30.3994,30.4339,30.2683,30.2821,26200.0
2013-08-08 10:10:00,43.86,43.91,43.76,43.76,67000.0,30.2752,30.3097,30.2061,30.2061,67000.0
2013-08-08 10:20:00,43.76,43.76,43.58,43.6,40000.0,30.2061,30.2061,30.0819,30.0957,40000.0
2013-08-08 10:30:00,43.62,43.62,43.55,43.62,33600.0,30.1095,30.1095,30.0612,30.1095,33600.0
2013-08-08 10:40:00,43.62,43.66,43.59,43.65,10200.0,30.1095,30.1371,30.0888,30.1302,10200.0
2013-08-08 10:50:00,43.65,43.74,43.63,43.7,18000.0,30.1302,30.1923,30.1164,30.1647,18000.0
2013-08-08 11:00:00,43.72,43.72,43.63,43.68,63000.0,30.1785,30.1785,30.1164,30.1509,63000.0
2013-08-08 11:10:00,43.66,43.68,43.62,43.65,13800.0,30.1371,30.1509,30.1095,30.1302,13800.0
2013-08-08 11:20:00,43.66,43.68,43.63,43.67,12400.0,30.1371,30.1509,30.1164,30.144,12400.0
2013-08-08 11:30:00,43.68,43.69,43.67,43.69,10400.0,30.1509,30.1578,30.144,30.1578,10400.0
2013-08-08 11:40:00,43.67,43.79,43.65,43.78,13600.0,30.144,30.2268,30.1302,30.2199,13600.0
2013-08-08 11:50:00,43.77,43.81,43.76,43.79,38000.0,30.213,30.2407,30.2061,30.2268,38000.0
2013-08-08 12:00:00,43.78,43.9,43.77,43.9,40200.0,30.2199,30.3028,30.213,30.3028,40200.0
2013-08-08 12:10:00,43.88,43.94,43.85,43.94,17400.0,30.289,30.3304,30.2683,30.3304,17400.0
2013-08-08 12:20:00,43.94,43.94,43.9,43.93,3800.0,30.3304,30.3304,30.3028,30.3235,3800.0
2013-08-08 12:30:00,43.93,44.02,43.92,43.99,111800.0,30.3235,30.3856,30.3166,30.3649,111800.0
2013-08-08 12:40:00,43.98,43.99,43.95,43.98,10400.0,30.358,30.3649,30.3373,30.358,10400.0
2013-08-08 12:50:00,43.98,43.98,43.9,43.91,104200.0,30.358,30.358,30.3028,30.3097,104200.0
2013-08-08 13:00:00,43.92,43.92,43.85,43.85,70000.0,30.3166,30.3166,30.2683,30.2683,70000.0
2013-08-08 13:10:00,43.85,43.85,43.83,43.83,6200.0,30.2683,30.2683,30.2545,30.2545,6200.0
2013-08-08 13:20:00,43.83,43.87,43.83,43.87,8800.0,30.2545,30.2821,30.2545,30.2821,8800.0
2013-08-08 13:30:00,43.85,43.88,43.85,43.88,17200.0,30.2683,30.289,30.2683,30.289,17200.0
2013-08-08 13:40:00,43.88,43.88,43.82,43.84,9800.0,30.289,30.289,30.2476,30.2614,9800.0
2013-08-08 13:50:00,43.84,43.87,43.82,43.87,11800.0,30.2614,30.2821,30.2476,30.2821,11800.0
2013-08-08 14:00:00,43.87,43.93,43.87,43.9,33800.0,30.2821,30.3235,30.2821,30.3028,33800.0
2013-08-08 14:10:00,43.9,43.92,43.88,43.9,43800.0,30.3028,30.3166,30.289,30.3028,43800.0
2013-08-08 14:20:00,43.91,43.91,43.84,43.87,36600.0,30.3097,30.3097,30.2614,30.2821,36600.0
2013-08-08 14:30:00,43.9,43.91,43.83,43.83,15600.0,30.3028,30.3097,30.2545,30.2545,15600.0
2013-08-08 14:40:00,43.82,43.85,43.81,43.85,16200.0,30.2476,30.2683,30.2407,30.2683,16200.0
2013-08-08 14:50:00,43.84,43.85,43.81,43.82,18000.0,30.2614,30.2683,30.2407,30.2476,18000.0
2013-08-08 15:00:00,43.81,43.82,43.79,43.82,20000.0,30.2407,30.2476,30.2268,30.2476,20000.0
2013-08-08 15:10:00,43.81,43.82,43.79,43.79,31600.0,30.2407,30.2476,30.2268,30.2268,31600.0
2013-08-08 15:20:00,43.8,43.8,43.74,43.75,49400.0,30.2337,30.2337,30.1923,30.1992,49400.0
2013-08-08 15:30:00,43.75,43.77,43.74,43.77,74800.0,30.1992,30.213,30.1923,30.213,74800.0
2013-08-08 15:40:00,43.77,43.82,43.77,43.8,67800.0,30.213,30.2476,30.213,30.2337,67800.0
2013-08-08 15:50:00,43.8,43.81,43.75,43.75,148800.0,30.2337,30.2407,30.1992,30.1992,148800.0
2013-08-09 09:30:00,43.74,43.88,43.52,43.68,87200.0,30.1923,30.289,30.0405,30.1509,87200.0
2013-08-09 09:40:00,43.68,43.73,43.59,43.7,39800.0,30.1509,30.1854,30.0888,30.1647,39800.0
2013-08-09 09:50:00,43.72,43.72,43.56,43.63,50800.0,30.1785,30.1785,30.0681,30.1164,50800.0
2013-08-09 10:00:00,43.63,43.66,43.56,43.59,33800.0,30.1164,30.1371,30.0681,30.0888,33800.0
2013-08-09 10:10:00,43.6,43.62,43.44,43.47,36000.0,30.0957,30.1095,29.9853,30.006,36000.0
2013-08-09 10:20:00,43.48,43.48,43.38,43.4,42600.0,30.0129,30.0129,29.9438,29.9576,42600.0
2013-08-09 10:30:00,43.4,43.45,43.36,43.45,38000.0,29.9576,29.9922,29.93,29.9922,38000.0
2013-08-09 10:40:00,43.45,43.49,43.41,43.42,34200.0,29.9922,30.0198,29.9645,29.9714,34200.0
2013-08-09 10:50:00,43.41,43.42,43.31,43.31,35200.0,29.9645,29.9714,29.8955,29.8955,35200.0
2013-08-09 11:00:00,43.31,43.34,43.27,43.31,55400.0,29.8955,29.9162,29.8679,29.8955,55400.0
2013-08-09 11:10:00,43.3,43.32,43.27,43.29,38800.0,29.8886,29.9024,29.8679,29.8817,38800.0
2013-08-09 11:20:00,43.3,43.31,43.19,43.22,40000.0,29.8886,29.8955,29.8127,29.8334,40000.0
2013-08-09 11:30:00,43.22,43.22,43.17,43.18,31600.0,29.8334,29.8334,29.7989,29.8058,31600.0
2013-08-09 11:40:00,43.18,43.25,43.18,43.25,22400.0,29.8058,29.8541,29.8058,29.8541,22400.0
2013-08-09 11:50:00,43.26,43.29,43.2,43.24,30600.0,29.861,29.8817,29.8196,29.8472,30600.0
2013-08-09 12:00:00,43.24,43.27,43.23,43.25,25600.0,29.8472,29.8679,29.8403,29.8541,25600.0
2013-08-09 12:10:00,43.25,43.35,43.25,43.33,20200.0,29.8541,29.9231,29.8541,29.9093,20200.0
2013-08-09 12:20:00,43.33,43.37,43.31,43.37,16400.0,29.9093,29.9369,29.8955,29.9369,16400.0
2013-08-09 12:30:00,43.37,43.47,43.37,43.46,21800.0,29.9369,30.006,29.9369,29.9991,21800.0
2013-08-09 12:40:00,43.46,43.46,43.4,43.41,60200.0,29.9991,29.9991,29.9576,29.9645,60200.0
2013-08-09 12:50:00,43.4,43.41,43.34,43.35,28400.0,29.9576,29.9645,29.9162,29.9231,28400.0
2013-08-09 13:00:00,43.35,43.35,43.28,43.29,30600.0,29.9231,29.9231,29.8748,29.8817,30600.0
2013-08-09 13:10:00,43.29,43.29,43.25,43.27,31400.0,29.8817,29.8817,29.8541,29.8679,31400.0
2013-08-09 13:20:00,43.29,43.36,43.29,43.36,14200.0,29.8817,29.93,29.8817,29.93,14200.0
2013-08-09 13:30:00,43.36,43.36,43.31,43.35,50000.0,29.93,29.93,29.8955,29.9231,50000.0
2013-08-09 13:40:00,43.36,43.37,43.3,43.33,32200.0,29.93,29.9369,29.8886,29.9093,32200.0
2013-08-09 13:50:00,43.34,43.4,43.33,43.33,15400.0,29.9162,29.9576,29.9093,29.9093,15400.0
2013-08-09 14:00:00,43.33,43.37,43.33,43.34,19000.0,29.9093,29.9369,29.9093,29.9162,19000.0
2013-08-09 14:10:00,43.33,43.35,43.29,43.35,18800.0,29.9093,29.9231,29.8817,29.9231,18800.0
2013-08-09 14:20:00,43.35,43.36,43.34,43.35,26400.0,29.9231,29.93,29.9162,29.9231,26400.0
2013-08-09 14:30:00,43.36,43.37,43.29,43.29,32400.0,29.93,29.9369,29.8817,29.8817,32400.0
2013-08-09 14:40:00,43.3,43.35,43.29,43.34,31600.0,29.8886,29.9231,29.8817,29.9162,31600.0
2013-08-09 14:50:00,43.34,43.34,43.31,43.33,35000.0,29.9162,29.9162,29.8955,29.9093,35000.0
2013-08-09 15:00:00,43.34,43.35,43.29,43.33,40600.0,29.9162,29.9231,29.8817,29.9093,40600.0
2013-08-09 15:10:00,43.34,43.38,43.33,43.38,43400.0,29.9162,29.9438,29.9093,29.9438,43400.0
2013-08-09 15:20:00,43.38,43.4,43.32,43.32,73000.0,29.9438,29.9576,29.9024,29.9024,73000.0
2013-08-09 15:30:00,43.33,43.33,43.29,43.3,62400.0,29.9093,29.9093,29.8817,29.8886,62400.0
2013-08-09 15:40:00,43.3,43.32,43.23,43.26,74600.0,29.8886,29.9024,29.8403,29.861,74600.0
2013-08-09 15:50:00,43.26,43.26,43.19,43.22,182800.0,29.861,29.861,29.8127,29.8334,182800.0
2013-08-12 09:30:00,43.02,43.09,42.84,42.99,48200.0,29.6953,29.7437,29.5711,29.6746,48200.0
2013-08-12 09:40:00,42.99,43.02,42.84,42.99,35000.0,29.6746,29.6953,29.5711,29.6746,35000.0
2013-08-12 09:50:00,43.01,43.09,42.98,43.06,29800.0,29.6884,29.7437,29.6677,29.7229,29800.0
2013-08-12 10:00:00,43.06,43.13,42.99,43.1,55000.0,29.7229,29.7713,29.6746,29.7506,55000.0
2013-08-12 10:10:00,43.12,43.15,43.04,43.07,28600.0,29.7644,29.7851,29.7091,29.7299,28600.0
2013-08-12 10:20:00,43.09,43.13,43.01,43.01,29200.0,29.7437,29.7713,29.6884,29.6884,29200.0
2013-08-12 10:30:00,43.01,43.12,43.0,43.09,24400.0,29.6884,29.7644,29.6815,29.7437,24400.0
2013-08-12 10:40:00,43.08,43.15,43.08,43.13,21600.0,29.7368,29.7851,29.7368,29.7713,21600.0
2013-08-12 10:50:00,43.14,43.24,43.14,43.19,20400.0,29.7782,29.8472,29.7782,29.8127,20400.0
2013-08-12 11:00:00,43.2,43.23,43.17,43.19,14600.0,29.8196,29.8403,29.7989,29.8127,14600.0
2013-08-12 11:10:00,43.17,43.21,43.17,43.21,12000.0,29.7989,29.8265,29.7989,29.8265,12000.0
2013-08-12 11:20:00,43.21,43.24,43.2,43.23,19400.0,29.8265,29.8472,29.8196,29.8403,19400.0
2013-08-12 11:30:00,43.24,43.26,43.21,43.23,17600.0,29.8472,29.861,29.8265,29.8403,17600.0
2013-08-12 11:40:00,43.23,43.24,43.18,43.18,11800.0,29.8403,29.8472,29.8058,29.8058,11800.0
2013-08-12 11:50:00,43.17,43.21,43.14,43.21,21400.0,29.7989,29.8265,29.7782,29.8265,21400.0
2013-08-12 12:00:00,43.21,43.23,43.19,43.21,28200.0,29.8265,29.8403,29.8127,29.8265,28200.0
2013-08-12 12:10:00,43.21,43.26,43.19,43.25,16200.0,29.8265,29.861,29.8127,29.8541,16200.0
2013-08-12 12:20:00,43.24,43.24,43.19,43.2,8000.0,29.8472,29.8472,29.8127,29.8196,8000.0
2013-08-12 12:30:00,43.19,43.19,43.13,43.13,26200.0,29.8127,29.8127,29.7713,29.7713,26200.0
2013-08-12 12:40:00,43.13,43.17,43.12,43.17,10600.0,29.7713,29.7989,29.7644,29.7989,10600.0
2013-08-12 12:50:00,43.18,43.23,43.17,43.23,14600.0,29.8058,29.8403,29.7989,29.8403,14600.0
2013-08-12 13:00:00,43.24,43.27,43.14,43.17,13400.0,29.8472,29.8679,29.7782,29.7989,13400.0
2013-08-12 13:10:00,43.17,43.17,43.09,43.1,24600.0,29.7989,29.7989,29.7437,29.7506,24600.0
2013-08-12 13:20:00,43.12,43.14,43.07,43.09,15600.0,29.7644,29.7782,29.7299,29.7437,15600.0
2013-08-12 13:30:00,43.09,43.13,43.07,43.08,13800.0,29.7437,29.7713,29.7299,29.7368,13800.0
2013-08-12 13:40:00,43.1,43.12,43.07,43.07,16400.0,29.7506,29.7644,29.7299,29.7299,16400.0
2013-08-12 13:50:00,43.07,43.12,43.06,43.12,14400.0,29.7299,29.7644,29.7229,29.7644,14400.0
2013-08-12 14:00:00,43.13,43.13,43.08,43.1,13600.0,29.7713,29.7713,29.7368,29.7506,13600.0
2013-08-12 14:10:00,43.1,43.1,43.04,43.1,13600.0,29.7506,29.7506,29.7091,29.7506,13600.0
2013-08-12 14:20:00,43.1,43.11,43.04,43.07,26000.0,29.7506,29.7575,29.7091,29.7299,26000.0
2013-08-12 14:30:00,43.08,43.08,43.04,43.05,18600.0,29.7368,29.7368,29.7091,29.716,18600.0
2013-08-12 14:40:00,43.06,43.07,43.04,43.04,30800.0,29.7229,29.7299,29.7091,29.7091,30800.0
2013-08-12 14:50:00,43.05,43.08,43.02,43.08,16200.0,29.716,29.7368,29.6953,29.7368,16200.0
2013-08-12 15:00:00,43.08,43.1,43.05,43.09,24000.0,29.7368,29.7506,29.716,29.7437,24000.0
2013-08-12 15:10:00,43.1,43.12,43.04,43.05,40000.0,29.7506,29.7644,29.7091,29.716,40000.0
2013-08-12 15:20:00,43.06,43.1,43.06,43.09,53600.0,29.7229,29.7506,29.7229,29.7437,53600.0
2013-08-12 15:30:00,43.08,43.13,43.08,43.13,36800.0,29.7368,29.7713,29.7368,29.7713,36800.0
2013-08-12 15:40:00,43.13,43.16,43.1,43.1,78200.0,29.7713,29.792,29.7506,29.7506,78200.0
2013-08-12 15:50:00,43.1,43.11,43.07,43.08,160000.0,29.7506,29.7575,29.7299,29.7368,160000.0
2013-08-13 09:30:00,43.08,43.21,43.05,43.09,44200.0,29.7368,29.8265,29.716,29.7437,44200.0
2013-08-13 09:40:00,43.1,43.11,43.03,43.07,24600.0,29.7506,29.7575,29.7022,29.7299,24600.0
2013-08-13 09:50:00,43.06,43.08,42.85,43.03,33600.0,29.7229,29.7368,29.578,29.7022,33600.0
2013-08-13 10:00:00,43.02,43.03,42.84,42.85,13200.0,29.6953,29.7022,29.5711,29.578,13200.0
2013-08-13 10:10:00,42.85,42.9,42.81,42.83,14000.0,29.578,29.6125,29.5504,29.5642,14000.0
2013-08-13 10:20:00,42.86,42.88,42.81,42.85,17400.0,29.5849,29.5987,29.5504,29.578,17400.0
2013-08-13 10:30:00,42.84,42.85,42.77,42.84,29200.0,29.5711,29.578,29.5228,29.5711,29200.0
2013-08-13 10:40:00,42.84,42.87,42.81,42.87,9800.0,29.5711,29.5918,29.5504,29.5918,9800.0
2013-08-13 10:50:00,42.86,42.88,42.71,42.79,55800.0,29.5849,29.5987,29.4814,29.5366,55800.0
2013-08-13 11:00:00,42.79,42.8,42.66,42.68,135800.0,29.5366,29.5435,29.4468,29.4606,135800.0
2013-08-13 11:10:00,42.71,42.72,42.63,42.7,80400.0,29.4814,29.4883,29.4261,29.4745,80400.0
2013-08-13 11:20:00,42.7,42.81,42.7,42.8,14600.0,29.4745,29.5504,29.4745,29.5435,14600.0
2013-08-13 11:30:00,42.81,42.85,42.79,42.84,19400.0,29.5504,29.578,29.5366,29.5711,19400.0
2013-08-13 11:40:00,42.85,42.87,42.84,42.85,7800.0,29.578,29.5918,29.5711,29.578,7800.0
2013-08-13 11:50:00,42.85,42.87,42.79,42.84,28200.0,29.578,29.5918,29.5366,29.5711,28200.0
2013-08-13 12:00:00,42.84,42.87,42.83,42.85,53000.0,29.5711,29.5918,29.5642,29.578,53000.0
2013-08-13 12:10:00,42.86,42.94,42.85,42.93,18800.0,29.5849,29.6401,29.578,29.6332,18800.0
2013-08-13 12:20:00,42.93,42.95,42.9,42.92,16400.0,29.6332,29.647,29.6125,29.6263,16400.0
2013-08-13 12:30:00,42.93,42.95,42.92,42.92,15200.0,29.6332,29.647,29.6263,29.6263,15200.0
2013-08-13 12:40:00,42.93,43.0,42.93,43.0,19800.0,29.6332,29.6815,29.6332,29.6815,19800.0
2013-08-13 12:50:00,43.01,43.04,42.99,43.0,30400.0,29.6884,29.7091,29.6746,29.6815,30400.0
2013-08-13 13:00:00,43.0,43.08,42.97,43.08,7800.0,29.6815,29.7368,29.6608,29.7368,7800.0
2013-08-13 13:10:00,43.08,43.09,43.07,43.08,12200.0,29.7368,29.7437,29.7299,29.7368,12200.0
2013-08-13 13:20:00,43.1,43.15,43.1,43.13,9800.0,29.7506,29.7851,29.7506,29.7713,9800.0
2013-08-13 13:30:00,43.13,43.13,43.06,43.07,8600.0,29.7713,29.7713,29.7229,29.7299,8600.0
2013-08-13 13:40:00,43.07,43.1,43.04,43.08,9400.0,29.7299,29.7506,29.7091,29.7368,9400.0
2013-08-13 13:50:00,43.08,43.08,43.02,43.06,13800.0,29.7368,29.7368,29.6953,29.7229,13800.0
2013-08-13 14:00:00,43.05,43.1,43.05,43.08,17400.0,29.716,29.7506,29.716,29.7368,17400.0
2013-08-13 14:10:00,43.07,43.07,43.02,43.06,14200.0,29.7299,29.7299,29.6953,29.7229,14200.0
2013-08-13 14:20:00,43.06,43.06,43.01,43.05,13800.0,29.7229,29.7229,29.6884,29.716,13800.0
2013-08-13 14:30:00,43.04,43.05,42.88,42.88,34200.0,29.7091,29.716,29.5987,29.5987,34200.0
2013-08-13 14:40:00,42.9,42.98,42.9,42.97,14800.0,29.6125,29.6677,29.6125,29.6608,14800.0
2013-08-13 14:50:00,42.98,43.0,42.95,43.0,19200.0,29.6677,29.6815,29.647,29.6815,19200.0
2013-08-13 15:00:00,43.0,43.01,42.95,42.98,34600.0,29.6815,29.6884,29.647,29.6677,34600.0
2013-08-13 15:10:00,42.98,42.99,42.95,42.97,23800.0,29.6677,29.6746,29.647,29.6608,23800.0
2013-08-13 15:20:00,42.97,43.01,42.97,42.98,40200.0,29.6608,29.6884,29.6608,29.6677,40200.0
2013-08-13 15:30:00,42.97,43.0,42.96,42.99,44400.0,29.6608,29.6815,29.6539,29.6746,44400.0
2013-08-13 15:40:00,42.99,42.99,42.94,42.95,75400.0,29.6746,29.6746,29.6401,29.647,75400.0
2013-08-13 15:50:00,42.95,42.98,42.93,42.96,115200.0,29.647,29.6677,29.6332,29.6539,115200.0
2013-08-14 09:30:00,42.95,42.95,42.68,42.92,122800.0,29.647,29.647,29.4606,29.6263,122800.0
2013-08-14 09:40:00,42.93,42.95,42.7,42.79,18000.0,29.6332,29.647,29.4745,29.5366,18000.0
2013-08-14 09:50:00,42.8,42.81,42.68,42.77,6600.0,29.5435,29.5504,29.4606,29.5228,6600.0
2013-08-14 10:00:00,42.81,42.81,42.6,42.64,26200.0,29.5504,29.5504,29.4054,29.433,26200.0
2013-08-14 10:10:00,42.64,42.67,42.6,42.65,29400.0,29.433,29.4537,29.4054,29.4399,29400.0
2013-08-14 10:20:00,42.65,42.68,42.6,42.63,26000.0,29.4399,29.4606,29.4054,29.4261,26000.0
2013-08-14 10:30:00,42.63,42.67,42.59,42.6,68400.0,29.4261,29.4537,29.3985,29.4054,68400.0
2013-08-14 10:40:00,42.6,42.61,42.55,42.57,20000.0,29.4054,29.4123,29.3709,29.3847,20000.0
2013-08-14 10:50:00,42.57,42.68,42.56,42.63,21400.0,29.3847,29.4606,29.3778,29.4261,21400.0
2013-08-14 11:00:00,42.66,42.7,42.66,42.68,10200.0,29.4468,29.4745,29.4468,29.4606,10200.0
2013-08-14 11:10:00,42.68,42.72,42.64,42.71,21200.0,29.4606,29.4883,29.433,29.4814,21200.0
2013-08-14 11:20:00,42.71,42.72,42.67,42.71,12600.0,29.4814,29.4883,29.4537,29.4814,12600.0
2013-08-14 11:30:00,42.71,42.75,42.66,42.66,14200.0,29.4814,29.509,29.4468,29.4468,14200.0
2013-08-14 11:40:00,42.66,42.69,42.63,42.68,67800.0,29.4468,29.4676,29.4261,29.4606,67800.0
2013-08-14 11:50:00,42.68,42.73,42.61,42.68,136600.0,29.4606,29.4952,29.4123,29.4606,136600.0
2013-08-14 12:00:00,42.69,42.71,42.66,42.7,37000.0,29.4676,29.4814,29.4468,29.4745,37000.0
2013-08-14 12:10:00,42.71,42.79,42.71,42.78,33800.0,29.4814,29.5366,29.4814,29.5297,33800.0
2013-08-14 12:20:00,42.78,42.84,42.77,42.84,12400.0,29.5297,29.5711,29.5228,29.5711,12400.0
2013-08-14 12:30:00,42.86,42.87,42.76,42.78,19000.0,29.5849,29.5918,29.5159,29.5297,19000.0
2013-08-14 12:40:00,42.78,42.83,42.78,42.82,8800.0,29.5297,29.5642,29.5297,29.5573,8800.0
2013-08-14 12:50:00,42.83,42.83,42.76,42.76,4600.0,29.5642,29.5642,29.5159,29.5159,4600.0
2013-08-14 13:00:00,42.75,42.79,42.75,42.79,8400.0,29.509,29.5366,29.509,29.5366,8400.0
2013-08-14 13:10:00,42.8,42.8,42.75,42.8,11000.0,29.5435,29.5435,29.509,29.5435,11000.0
2013-08-14 13:20:00,42.8,42.82,42.77,42.77,6200.0,29.5435,29.5573,29.5228,29.5228,6200.0
2013-08-14 13:30:00,42.77,42.79,42.73,42.77,18800.0,29.5228,29.5366,29.4952,29.5228,18800.0
2013-08-14 13:40:00,42.77,42.77,42.7,42.72,8000.0,29.5228,29.5228,29.4745,29.4883,8000.0
2013-08-14 13:50:00,42.74,42.76,42.72,42.74,15600.0,29.5021,29.5159,29.4883,29.5021,15600.0
2013-08-14 14:00:00,42.75,42.79,42.74,42.79,11600.0,29.509,29.5366,29.5021,29.5366,11600.0
2013-08-14 14:10:00,42.79,42.79,42.74,42.75,19400.0,29.5366,29.5366,29.5021,29.509,19400.0
2013-08-14 14:20:00,42.74,42.75,42.74,42.74,11400.0,29.5021,29.509,29.5021,29.5021,11400.0
2013-08-14 14:30:00,42.74,42.76,42.72,42.76,14400.0,29.5021,29.5159,29.4883,29.5159,14400.0
2013-08-14 14:40:00,42.76,42.77,42.73,42.75,21800.0,29.5159,29.5228,29.4952,29.509,21800.0
2013-08-14 14:50:00,42.76,42.8,42.74,42.76,36000.0,29.5159,29.5435,29.5021,29.5159,36000.0
2013-08-14 15:00:00,42.77,42.79,42.74,42.77,17200.0,29.5228,29.5366,29.5021,29.5228,17200.0
2013-08-14 15:10:00,42.77,42.84,42.77,42.8,52600.0,29.5228,29.5711,29.5228,29.5435,52600.0
2013-08-14 15:20:00,42.8,42.82,42.77,42.78,22400.0,29.5435,29.5573,29.5228,29.5297,22400.0
2013-08-14 15:30:00,42.78,42.82,42.75,42.81,31600.0,29.5297,29.5573,29.509,29.5504,31600.0
2013-08-14 15:40:00,42.81,42.82,42.76,42.8,39600.0,29.5504,29.5573,29.5159,29.5435,39600.0
2013-08-14 15:50:00,42.8,42.82,42.74,42.75,87000.0,29.5435,29.5573,29.5021,29.509,87000.0
2013-08-15 09:30:00,42.51,42.53,42.0,42.35,33200.0,29.3433,29.3571,28.9913,29.2329,33200.0
2013-08-15 09:40:00,42.31,42.39,42.18,42.19,12800.0,29.2052,29.2605,29.1155,29.1224,12800.0
2013-08-15 09:50:00,42.19,42.26,42.16,42.23,16400.0,29.1224,29.1707,29.1017,29.15,16400.0
2013-08-15 10:00:00,42.21,42.24,42.05,42.09,24600.0,29.1362,29.1569,29.0258,29.0534,24600.0
2013-08-15 10:10:00,42.08,42.16,42.08,42.14,31600.0,29.0465,29.1017,29.0465,29.0879,31600.0
2013-08-15 10:20:00,42.11,42.2,42.09,42.15,23600.0,29.0672,29.1293,29.0534,29.0948,23600.0
2013-08-15 10:30:00,42.16,42.16,41.96,41.97,38200.0,29.1017,29.1017,28.9637,28.9706,38200.0
2013-08-15 10:40:00,41.96,42.01,41.91,41.95,60200.0,28.9637,28.9982,28.9291,28.9568,60200.0
2013-08-15 10:50:00,41.97,42.0,41.93,41.95,28000.0,28.9706,28.9913,28.9429,28.9568,28000.0
2013-08-15 11:00:00,41.95,42.07,41.95,42.01,33200.0,28.9568,29.0396,28.9568,28.9982,33200.0
2013-08-15 11:10:00,42.01,42.07,42.0,42.01,25800.0,28.9982,29.0396,28.9913,28.9982,25800.0
2013-08-15 11:20:00,42.01,42.06,41.98,41.98,65200.0,28.9982,29.0327,28.9775,28.9775,65200.0
2013-08-15 11:30:00,42.0,42.06,42.0,42.06,13600.0,28.9913,29.0327,28.9913,29.0327,13600.0
2013-08-15 11:40:00,42.06,42.06,41.98,42.02,20400.0,29.0327,29.0327,28.9775,29.0051,20400.0
2013-08-15 11:50:00,42.03,42.03,41.96,41.97,35600.0,29.012,29.012,28.9637,28.9706,35600.0
2013-08-15 12:00:00,41.98,42.01,41.96,41.98,25600.0,28.9775,28.9982,28.9637,28.9775,25600.0
2013-08-15 12:10:00,41.99,41.99,41.93,41.97,53800.0,28.9844,28.9844,28.9429,28.9706,53800.0
2013-08-15 12:20:00,41.98,42.02,41.97,42.02,12800.0,28.9775,29.0051,28.9706,29.0051,12800.0
2013-08-15 12:30:00,42.04,42.07,41.97,42.01,25200.0,29.0189,29.0396,28.9706,28.9982,25200.0
2013-08-15 12:40:00,42.0,42.02,41.99,42.01,23800.0,28.9913,29.0051,28.9844,28.9982,23800.0
2013-08-15 12:50:00,42.0,42.06,42.0,42.04,32000.0,28.9913,29.0327,28.9913,29.0189,32000.0
2013-08-15 13:00:00,42.04,42.07,42.01,42.03,15200.0,29.0189,29.0396,28.9982,29.012,15200.0
2013-08-15 13:10:00,42.03,42.04,41.96,42.02,36400.0,29.012,29.0189,28.9637,29.0051,36400.0
2013-08-15 13:20:00,42.02,42.02,41.91,41.91,45600.0,29.0051,29.0051,28.9291,28.9291,45600.0
2013-08-15 13:30:00,41.9,41.97,41.88,41.94,58600.0,28.9222,28.9706,28.9084,28.9498,58600.0
2013-08-15 13:40:00,41.93,42.02,41.93,41.98,43600.0,28.9429,29.0051,28.9429,28.9775,43600.0
2013-08-15 13:50:00,41.98,41.99,41.88,41.9,28800.0,28.9775,28.9844,28.9084,28.9222,28800.0
2013-08-15 14:00:00,41.91,41.91,41.82,41.83,28800.0,28.9291,28.9291,28.867,28.8739,28800.0
2013-08-15 14:10:00,41.83,41.85,41.77,41.85,46000.0,28.8739,28.8877,28.8325,28.8877,46000.0
2013-08-15 14:20:00,41.84,41.93,41.81,41.93,31200.0,28.8808,28.9429,28.8601,28.9429,31200.0
2013-08-15 14:30:00,41.93,42.02,41.93,41.98,140400.0,28.9429,29.0051,28.9429,28.9775,140400.0
2013-08-15 14:40:00,41.99,42.02,41.96,41.97,25200.0,28.9844,29.0051,28.9637,28.9706,25200.0
2013-08-15 14:50:00,41.97,42.01,41.96,41.97,20600.0,28.9706,28.9982,28.9637,28.9706,20600.0
2013-08-15 15:00:00,41.98,42.0,41.95,41.95,21200.0,28.9775,28.9913,28.9568,28.9568,21200.0
2013-08-15 15:10:00,41.95,41.95,41.88,41.91,17200.0,28.9568,28.9568,28.9084,28.9291,17200.0
2013-08-15 15:20:00,41.9,41.94,41.88,41.93,32400.0,28.9222,28.9498,28.9084,28.9429,32400.0
2013-08-15 15:30:00,41.94,41.96,41.92,41.93,35400.0,28.9498,28.9637,28.936,28.9429,35400.0
2013-08-15 15:40:00,41.94,41.99,41.92,41.97,63600.0,28.9498,28.9844,28.936,28.9706,63600.0
2013-08-15 15:50:00,41.97,41.99,41.9,41.9,154200.0,28.9706,28.9844,28.9222,28.9222,154200.0
2013-08-16 09:30:00,41.91,42.02,41.88,41.92,204600.0,28.9291,29.0051,28.9084,28.936,204600.0
2013-08-16 09:40:00,41.92,41.92,41.78,41.9,11400.0,28.936,28.936,28.8394,28.9222,11400.0
2013-08-16 09:50:00,41.86,41.86,41.65,41.69,21400.0,28.8946,28.8946,28.7497,28.7773,21400.0
2013-08-16 10:00:00,41.72,41.76,41.66,41.74,23400.0,28.798,28.8256,28.7566,28.8118,23400.0
2013-08-16 10:10:00,41.74,41.75,41.56,41.57,48200.0,28.8118,28.8187,28.6875,28.6944,48200.0
2013-08-16 10:20:00,41.56,41.57,41.48,41.52,25400.0,28.6875,28.6944,28.6323,28.6599,25400.0
2013-08-16 10:30:00,41.56,41.62,41.49,41.52,25400.0,28.6875,28.729,28.6392,28.6599,25400.0
2013-08-16 10:40:00,41.52,41.52,41.43,41.5,40600.0,28.6599,28.6599,28.5978,28.6461,40600.0
2013-08-16 10:50:00,41.51,41.54,41.46,41.46,17600.0,28.653,28.6737,28.6185,28.6185,17600.0
2013-08-16 11:00:00,41.48,41.53,41.46,41.51,25400.0,28.6323,28.6668,28.6185,28.653,25400.0
2013-08-16 11:10:00,41.51,41.53,41.45,41.45,42400.0,28.653,28.6668,28.6116,28.6116,42400.0
2013-08-16 11:20:00,41.45,41.49,41.4,41.46,38800.0,28.6116,28.6392,28.5771,28.6185,38800.0
2013-08-16 11:30:00,41.45,41.49,41.44,41.49,23400.0,28.6116,28.6392,28.6047,28.6392,23400.0
2013-08-16 11:40:00,41.49,41.53,41.49,41.51,28800.0,28.6392,28.6668,28.6392,28.653,28800.0
2013-08-16 11:50:00,41.49,41.49,41.44,41.46,23400.0,28.6392,28.6392,28.6047,28.6185,23400.0
2013-08-16 12:00:00,41.46,41.47,41.42,41.45,18000.0,28.6185,28.6254,28.5909,28.6116,18000.0
2013-08-16 12:10:00,41.45,41.49,41.4,41.47,21800.0,28.6116,28.6392,28.5771,28.6254,21800.0
2013-08-16 12:20:00,41.47,41.47,41.39,41.39,15400.0,28.6254,28.6254,28.5702,28.5702,15400.0
2013-08-16 12:30:00,41.41,41.49,41.39,41.46,35000.0,28.584,28.6392,28.5702,28.6185,35000.0
2013-08-16 12:40:00,41.45,41.49,41.42,41.43,16400.0,28.6116,28.6392,28.5909,28.5978,16400.0
2013-08-16 12:50:00,41.42,41.45,41.39,41.4,8200.0,28.5909,28.6116,28.5702,28.5771,8200.0
2013-08-16 13:00:00,41.37,41.4,41.31,41.33,28000.0,28.5564,28.5771,28.515,28.5288,28000.0
2013-08-16 13:10:00,41.32,41.34,41.27,41.3,18200.0,28.5219,28.5357,28.4874,28.5081,18200.0
2013-08-16 13:20:00,41.29,41.32,41.23,41.23,69800.0,28.5012,28.5219,28.4598,28.4598,69800.0
2013-08-16 13:30:00,41.24,41.26,41.19,41.19,16400.0,28.4667,28.4805,28.4321,28.4321,16400.0
2013-08-16 13:40:00,41.2,41.2,41.09,41.16,32400.0,28.4391,28.4391,28.3631,28.4114,32400.0
2013-08-16 13:50:00,41.16,41.3,41.16,41.3,14000.0,28.4114,28.5081,28.4114,28.5081,14000.0
2013-08-16 14:00:00,41.3,41.31,41.23,41.25,14000.0,28.5081,28.515,28.4598,28.4736,14000.0
2013-08-16 14:10:00,41.26,41.27,41.09,41.13,40800.0,28.4805,28.4874,28.3631,28.3907,40800.0
2013-08-16 14:20:00,41.16,41.21,41.15,41.19,12200.0,28.4114,28.446,28.4045,28.4321,12200.0
2013-08-16 14:30:00,41.21,41.23,41.15,41.22,17200.0,28.446,28.4598,28.4045,28.4529,17200.0
2013-08-16 14:40:00,41.24,41.35,41.24,41.3,14800.0,28.4667,28.5426,28.4667,28.5081,14800.0
2013-08-16 14:50:00,41.31,41.38,41.31,41.38,10400.0,28.515,28.5633,28.515,28.5633,10400.0
2013-08-16 15:00:00,41.36,41.45,41.36,41.45,48800.0,28.5495,28.6116,28.5495,28.6116,48800.0
2013-08-16 15:10:00,41.46,41.51,41.45,41.47,26000.0,28.6185,28.653,28.6116,28.6254,26000.0
2013-08-16 15:20:00,41.45,41.52,41.45,41.51,17800.0,28.6116,28.6599,28.6116,28.653,17800.0
2013-08-16 15:30:00,41.49,41.56,41.48,41.54,24200.0,28.6392,28.6875,28.6323,28.6737,24200.0
2013-08-16 15:40:00,41.54,41.55,41.48,41.49,41400.0,28.6737,28.6806,28.6323,28.6392,41400.0
2013-08-16 15:50:00,41.49,41.49,41.44,41.44,134800.0,28.6392,28.6392,28.6047,28.6047,134800.0
2013-08-19 09:30:00,41.4,41.4,41.12,41.3,35200.0,28.5771,28.5771,28.3838,28.5081,35200.0
2013-08-19 09:40:00,41.27,41.47,41.26,41.35,21600.0,28.4874,28.6254,28.4805,28.5426,21600.0
2013-08-19 09:50:00,41.32,41.48,41.26,41.48,19600.0,28.5219,28.6323,28.4805,28.6323,19600.0
2013-08-19 10:00:00,41.52,41.54,41.42,41.43,18200.0,28.6599,28.6737,28.5909,28.5978,18200.0
2013-08-19 10:10:00,41.42,41.48,41.38,41.42,66600.0,28.5909,28.6323,28.5633,28.5909,66600.0
2013-08-19 10:20:00,41.42,41.45,41.35,41.38,24400.0,28.5909,28.6116,28.5426,28.5633,24400.0
2013-08-19 10:30:00,41.37,41.46,41.34,41.46,87000.0,28.5564,28.6185,28.5357,28.6185,87000.0
2013-08-19 10:40:00,41.46,41.52,41.43,41.44,19600.0,28.6185,28.6599,28.5978,28.6047,19600.0
2013-08-19 10:50:00,41.44,41.44,41.33,41.37,15800.0,28.6047,28.6047,28.5288,28.5564,15800.0
2013-08-19 11:00:00,41.38,41.39,41.31,41.36,18600.0,28.5633,28.5702,28.515,28.5495,18600.0
2013-08-19 11:10:00,41.37,41.42,41.35,41.35,17400.0,28.5564,28.5909,28.5426,28.5426,17400.0
2013-08-19 11:20:00,41.35,41.37,41.32,41.36,9800.0,28.5426,28.5564,28.5219,28.5495,9800.0
2013-08-19 11:30:00,41.34,41.4,41.24,41.26,26600.0,28.5357,28.5771,28.4667,28.4805,26600.0
2013-08-19 11:40:00,41.27,41.36,41.26,41.33,12400.0,28.4874,28.5495,28.4805,28.5288,12400.0
2013-08-19 11:50:00,41.3,41.31,41.28,41.3,18400.0,28.5081,28.515,28.4943,28.5081,18400.0
2013-08-19 12:00:00,41.28,41.28,41.2,41.23,15600.0,28.4943,28.4943,28.4391,28.4598,15600.0
2013-08-19 12:10:00,41.23,41.27,41.23,41.23,10200.0,28.4598,28.4874,28.4598,28.4598,10200.0
2013-08-19 12:20:00,41.23,41.27,41.22,41.24,10000.0,28.4598,28.4874,28.4529,28.4667,10000.0
2013-08-19 12:30:00,41.24,41.27,41.22,41.25,13200.0,28.4667,28.4874,28.4529,28.4736,13200.0
2013-08-19 12:40:00,41.24,41.27,41.23,41.24,13200.0,28.4667,28.4874,28.4598,28.4667,13200.0
2013-08-19 12:50:00,41.25,41.3,41.24,41.29,43800.0,28.4736,28.5081,28.4667,28.5012,43800.0
2013-08-19 13:00:00,41.28,41.29,41.21,41.24,11400.0,28.4943,28.5012,28.446,28.4667,11400.0
2013-08-19 13:10:00,41.24,41.26,41.23,41.23,14800.0,28.4667,28.4805,28.4598,28.4598,14800.0
2013-08-19 13:20:00,41.22,41.22,41.08,41.11,25000.0,28.4529,28.4529,28.3562,28.3769,25000.0
2013-08-19 13:30:00,41.1,41.13,41.06,41.06,31200.0,28.37,28.3907,28.3424,28.3424,31200.0
2013-08-19 13:40:00,41.05,41.1,41.03,41.1,23000.0,28.3355,28.37,28.3217,28.37,23000.0
2013-08-19 13:50:00,41.1,41.13,41.1,41.11,17200.0,28.37,28.3907,28.37,28.3769,17200.0
2013-08-19 14:00:00,41.12,41.14,41.09,41.12,14000.0,28.3838,28.3976,28.3631,28.3838,14000.0
2013-08-19 14:10:00,41.12,41.18,41.11,41.18,18800.0,28.3838,28.4252,28.3769,28.4252,18800.0
2013-08-19 14:20:00,41.18,41.19,41.12,41.15,41400.0,28.4252,28.4321,28.3838,28.4045,41400.0
2013-08-19 14:30:00,41.13,41.16,41.07,41.15,31000.0,28.3907,28.4114,28.3493,28.4045,31000.0
2013-08-19 14:40:00,41.15,41.19,41.1,41.17,26000.0,28.4045,28.4321,28.37,28.4183,26000.0
2013-08-19 14:50:00,41.17,41.19,41.08,41.18,34600.0,28.4183,28.4321,28.3562,28.4252,34600.0
2013-08-19 15:00:00,41.17,41.17,41.12,41.13,10200.0,28.4183,28.4183,28.3838,28.3907,10200.0
2013-08-19 15:10:00,41.13,41.18,41.1,41.16,48000.0,28.3907,28.4252,28.37,28.4114,48000.0
2013-08-19 15:20:00,41.16,41.16,41.12,41.12,24800.0,28.4114,28.4114,28.3838,28.3838,24800.0
2013-08-19 15:30:00,41.13,41.15,41.07,41.07,25000.0,28.3907,28.4045,28.3493,28.3493,25000.0
2013-08-19 15:40:00,41.07,41.15,41.04,41.11,44600.0,28.3493,28.4045,28.3286,28.3769,44600.0
2013-08-19 15:50:00,41.11,41.15,41.05,41.05,110200.0,28.3769,28.4045,28.3355,28.3355,110200.0
2013-08-20 09:30:00,41.04,41.13,41.04,41.12,62600.0,28.3286,28.3907,28.3286,28.3838,62600.0
2013-08-20 09:40:00,41.12,41.18,41.06,41.17,22200.0,28.3838,28.4252,28.3424,28.4183,22200.0
2013-08-20 09:50:00,41.12,41.26,41.09,41.24,56400.0,28.3838,28.4805,28.3631,28.4667,56400.0
2013-08-20 10:00:00,41.24,41.55,41.24,41.49,85800.0,28.4667,28.6806,28.4667,28.6392,85800.0
2013-08-20 10:10:00,41.5,41.63,41.5,41.6,94400.0,28.6461,28.7359,28.6461,28.7152,94400.0
2013-08-20 10:20:00,41.6,41.77,41.59,41.72,20400.0,28.7152,28.8325,28.7083,28.798,20400.0
2013-08-20 10:30:00,41.73,41.96,41.71,41.9,36200.0,28.8049,28.9637,28.7911,28.9222,36200.0
2013-08-20 10:40:00,41.92,41.96,41.82,41.84,42600.0,28.936,28.9637,28.867,28.8808,42600.0
2013-08-20 10:50:00,41.85,41.9,41.81,41.84,24200.0,28.8877,28.9222,28.8601,28.8808,24200.0
2013-08-20 11:00:00,41.84,41.87,41.79,41.83,15200.0,28.8808,28.9015,28.8463,28.8739,15200.0
2013-08-20 11:10:00,41.83,41.83,41.75,41.8,14800.0,28.8739,28.8739,28.8187,28.8532,14800.0
2013-08-20 11:20:00,41.77,41.8,41.72,41.72,11200.0,28.8325,28.8532,28.798,28.798,11200.0
2013-08-20 11:30:00,41.72,41.72,41.67,41.69,27400.0,28.798,28.798,28.7635,28.7773,27400.0
2013-08-20 11:40:00,41.68,41.72,41.68,41.7,9800.0,28.7704,28.798,28.7704,28.7842,9800.0
2013-08-20 11:50:00,41.71,41.72,41.67,41.68,16400.0,28.7911,28.798,28.7635,28.7704,16400.0
2013-08-20 12:00:00,41.68,41.71,41.68,41.7,12400.0,28.7704,28.7911,28.7704,28.7842,12400.0
2013-08-20 12:10:00,41.71,41.77,41.7,41.77,11600.0,28.7911,28.8325,28.7842,28.8325,11600.0
2013-08-20 12:20:00,41.77,41.79,41.74,41.78,11400.0,28.8325,28.8463,28.8118,28.8394,11400.0
2013-08-20 12:30:00,41.78,41.81,41.77,41.77,16000.0,28.8394,28.8601,28.8325,28.8325,16000.0
2013-08-20 12:40:00,41.77,41.77,41.73,41.74,16600.0,28.8325,28.8325,28.8049,28.8118,16600.0
2013-08-20 12:50:00,41.76,41.76,41.7,41.76,16000.0,28.8256,28.8256,28.7842,28.8256,16000.0
2013-08-20 13:00:00,41.76,41.76,41.74,41.75,12800.0,28.8256,28.8256,28.8118,28.8187,12800.0
2013-08-20 13:10:00,41.75,41.75,41.69,41.7,17200.0,28.8187,28.8187,28.7773,28.7842,17200.0
2013-08-20 13:20:00,41.7,41.7,41.63,41.66,15600.0,28.7842,28.7842,28.7359,28.7566,15600.0
2013-08-20 13:30:00,41.66,41.69,41.64,41.68,19800.0,28.7566,28.7773,28.7428,28.7704,19800.0
2013-08-20 13:40:00,41.67,41.69,41.65,41.69,14400.0,28.7635,28.7773,28.7497,28.7773,14400.0
2013-08-20 13:50:00,41.69,41.71,41.67,41.71,21200.0,28.7773,28.7911,28.7635,28.7911,21200.0
2013-08-20 14:00:00,41.7,41.75,41.7,41.72,30400.0,28.7842,28.8187,28.7842,28.798,30400.0
2013-08-20 14:10:00,41.73,41.74,41.7,41.7,29000.0,28.8049,28.8118,28.7842,28.7842,29000.0
2013-08-20 14:20:00,41.7,41.77,41.68,41.77,26000.0,28.7842,28.8325,28.7704,28.8325,26000.0
2013-08-20 14:30:00,41.77,41.77,41.69,41.72,24200.0,28.8325,28.8325,28.7773,28.798,24200.0
2013-08-20 14:40:00,41.73,41.76,41.71,41.75,35200.0,28.8049,28.8256,28.7911,28.8187,35200.0
2013-08-20 14:50:00,41.75,41.77,41.71,41.73,30800.0,28.8187,28.8325,28.7911,28.8049,30800.0
2013-08-20 15:00:00,41.73,41.78,41.7,41.76,28800.0,28.8049,28.8394,28.7842,28.8256,28800.0
2013-08-20 15:10:00,41.75,41.77,41.71,41.72,26600.0,28.8187,28.8325,28.7911,28.798,26600.0
2013-08-20 15:20:00,41.71,41.71,41.66,41.68,38400.0,28.7911,28.7911,28.7566,28.7704,38400.0
2013-08-20 15:30:00,41.68,41.7,41.63,41.66,46600.0,28.7704,28.7842,28.7359,28.7566,46600.0
2013-08-20 15:40:00,41.66,41.72,41.65,41.65,71000.0,28.7566,28.798,28.7497,28.7497,71000.0
2013-08-20 15:50:00,41.65,41.65,41.59,41.61,110200.0,28.7497,28.7497,28.7083,28.7221,110200.0
2013-08-21 09:30:00,41.49,41.49,41.08,41.27,31000.0,28.6392,28.6392,28.3562,28.4874,31000.0
2013-08-21 09:40:00,41.27,41.34,41.23,41.34,9000.0,28.4874,28.5357,28.4598,28.5357,9000.0
2013-08-21 09:50:00,41.32,41.32,41.18,41.27,21200.0,28.5219,28.5219,28.4252,28.4874,21200.0
2013-08-21 10:00:00,41.27,41.38,41.27,41.33,30400.0,28.4874,28.5633,28.4874,28.5288,30400.0
2013-08-21 10:10:00,41.33,41.4,41.3,41.38,44000.0,28.5288,28.5771,28.5081,28.5633,44000.0
2013-08-21 10:20:00,41.38,41.48,41.33,41.41,95600.0,28.5633,28.6323,28.5288,28.584,95600.0
2013-08-21 10:30:00,41.41,41.43,41.29,41.32,37000.0,28.584,28.5978,28.5012,28.5219,37000.0
2013-08-21 10:40:00,41.3,41.34,41.27,41.31,28400.0,28.5081,28.5357,28.4874,28.515,28400.0
2013-08-21 10:50:00,41.3,41.31,41.25,41.26,18600.0,28.5081,28.515,28.4736,28.4805,18600.0
2013-08-21 11:00:00,41.24,41.24,41.1,41.11,22400.0,28.4667,28.4667,28.37,28.3769,22400.0
2013-08-21 11:10:00,41.09,41.15,41.06,41.09,30200.0,28.3631,28.4045,28.3424,28.3631,30200.0
2013-08-21 11:20:00,41.08,41.08,41.02,41.03,21800.0,28.3562,28.3562,28.3148,28.3217,21800.0
2013-08-21 11:30:00,41.05,41.07,40.99,41.02,28400.0,28.3355,28.3493,28.2941,28.3148,28400.0
2013-08-21 11:40:00,41.01,41.02,40.9,40.91,34600.0,28.3079,28.3148,28.232,28.2389,34600.0
2013-08-21 11:50:00,40.91,40.99,40.89,40.94,22400.0,28.2389,28.2941,28.2251,28.2596,22400.0
2013-08-21 12:00:00,40.94,40.95,40.88,40.94,21000.0,28.2596,28.2665,28.2182,28.2596,21000.0
2013-08-21 12:10:00,40.94,41.12,40.94,41.11,28000.0,28.2596,28.3838,28.2596,28.3769,28000.0
2013-08-21 12:20:00,41.1,41.22,41.1,41.19,15400.0,28.37,28.4529,28.37,28.4321,15400.0
2013-08-21 12:30:00,41.18,41.21,41.15,41.21,26000.0,28.4252,28.446,28.4045,28.446,26000.0
2013-08-21 12:40:00,41.21,41.27,41.2,41.26,19400.0,28.446,28.4874,28.4391,28.4805,19400.0
2013-08-21 12:50:00,41.25,41.31,41.22,41.24,23200.0,28.4736,28.515,28.4529,28.4667,23200.0
2013-08-21 13:00:00,41.24,41.27,41.2,41.27,19000.0,28.4667,28.4874,28.4391,28.4874,19000.0
2013-08-21 13:10:00,41.27,41.32,41.25,41.32,34000.0,28.4874,28.5219,28.4736,28.5219,34000.0
2013-08-21 13:20:00,41.32,41.37,41.32,41.34,37800.0,28.5219,28.5564,28.5219,28.5357,37800.0
2013-08-21 13:30:00,41.33,41.35,41.31,41.34,12600.0,28.5288,28.5426,28.515,28.5357,12600.0
2013-08-21 13:40:00,41.34,41.38,41.32,41.35,23600.0,28.5357,28.5633,28.5219,28.5426,23600.0
2013-08-21 13:50:00,41.35,41.4,41.34,41.35,9600.0,28.5426,28.5771,28.5357,28.5426,9600.0
2013-08-21 14:00:00,41.34,41.34,41.05,41.12,63000.0,28.5357,28.5357,28.3355,28.3838,63000.0
2013-08-21 14:10:00,41.15,41.27,41.13,41.22,32600.0,28.4045,28.4874,28.3907,28.4529,32600.0
2013-08-21 14:20:00,41.21,41.24,41.11,41.24,48600.0,28.446,28.4667,28.3769,28.4667,48600.0
2013-08-21 14:30:00,41.24,41.45,41.24,41.4,42800.0,28.4667,28.6116,28.4667,28.5771,42800.0
2013-08-21 14:40:00,41.38,41.55,41.37,41.52,25400.0,28.5633,28.6806,28.5564,28.6599,25400.0
2013-08-21 14:50:00,41.52,41.52,41.45,41.46,29200.0,28.6599,28.6599,28.6116,28.6185,29200.0
2013-08-21 15:00:00,41.46,41.46,41.38,41.41,30000.0,28.6185,28.6185,28.5633,28.584,30000.0
2013-08-21 15:10:00,41.41,41.47,41.39,41.43,29800.0,28.584,28.6254,28.5702,28.5978,29800.0
2013-08-21 15:20:00,41.43,41.46,41.36,41.38,29600.0,28.5978,28.6185,28.5495,28.5633,29600.0
2013-08-21 15:30:00,41.38,41.46,41.36,41.37,35800.0,28.5633,28.6185,28.5495,28.5564,35800.0
2013-08-21 15:40:00,41.38,41.38,41.2,41.26,71600.0,28.5633,28.5633,28.4391,28.4805,71600.0
2013-08-21 15:50:00,41.26,41.32,41.23,41.24,230600.0,28.4805,28.5219,28.4598,28.4667,230600.0
2013-08-22 09:30:00,41.59,41.76,41.36,41.64,96800.0,28.7083,28.8256,28.5495,28.7428,96800.0
2013-08-22 09:40:00,41.63,41.68,41.58,41.63,39200.0,28.7359,28.7704,28.7014,28.7359,39200.0
2013-08-22 09:50:00,41.63,41.76,41.62,41.66,43600.0,28.7359,28.8256,28.729,28.7566,43600.0
2013-08-22 10:00:00,41.66,41.7,41.58,41.67,43200.0,28.7566,28.7842,28.7014,28.7635,43200.0
2013-08-22 10:10:00,41.65,41.81,41.59,41.81,97400.0,28.7497,28.8601,28.7083,28.8601,97400.0
2013-08-22 10:20:00,41.81,41.82,41.66,41.81,68000.0,28.8601,28.867,28.7566,28.8601,68000.0
2013-08-22 10:30:00,41.81,41.83,41.74,41.77,23000.0,28.8601,28.8739,28.8118,28.8325,23000.0
2013-08-22 10:40:00,41.8,41.96,41.8,41.85,41600.0,28.8532,28.9637,28.8532,28.8877,41600.0
2013-08-22 10:50:00,41.82,41.84,41.77,41.78,46800.0,28.867,28.8808,28.8325,28.8394,46800.0
2013-08-22 11:00:00,41.77,41.83,41.77,41.8,33800.0,28.8325,28.8739,28.8325,28.8532,33800.0
2013-08-22 11:10:00,41.81,41.81,41.69,41.74,36600.0,28.8601,28.8601,28.7773,28.8118,36600.0
2013-08-22 11:20:00,41.74,41.8,41.7,41.7,44400.0,28.8118,28.8532,28.7842,28.7842,44400.0
2013-08-22 11:30:00,41.69,41.76,41.63,41.68,62400.0,28.7773,28.8256,28.7359,28.7704,62400.0
2013-08-22 11:40:00,41.67,41.71,41.59,41.69,34800.0,28.7635,28.7911,28.7083,28.7773,34800.0
2013-08-22 11:50:00,41.69,41.71,41.65,41.7,31800.0,28.7773,28.7911,28.7497,28.7842,31800.0
2013-08-22 12:00:00,41.71,41.81,41.71,41.77,17600.0,28.7911,28.8601,28.7911,28.8325,17600.0
2013-08-22 12:10:00,41.77,41.81,41.77,41.8,13600.0,28.8325,28.8601,28.8325,28.8532,13600.0
2013-08-22 12:20:00,41.78,41.8,41.73,41.76,23800.0,28.8394,28.8532,28.8049,28.8256,23800.0
2013-08-22 12:30:00,41.75,41.88,41.75,41.81,29000.0,28.8187,28.9084,28.8187,28.8601,29000.0
2013-08-22 12:40:00,41.82,41.89,41.79,41.84,40200.0,28.867,28.9153,28.8463,28.8808,40200.0
2013-08-22 12:50:00,41.84,41.84,41.7,41.71,9600.0,28.8808,28.8808,28.7842,28.7911,9600.0
2013-08-22 13:00:00,41.73,41.8,41.73,41.77,8400.0,28.8049,28.8532,28.8049,28.8325,8400.0
2013-08-22 13:10:00,41.79,41.9,41.77,41.84,12000.0,28.8463,28.9222,28.8325,28.8808,12000.0
2013-08-22 13:20:00,41.84,41.86,41.78,41.83,7000.0,28.8808,28.8946,28.8394,28.8739,7000.0
2013-08-22 13:30:00,41.84,41.87,41.77,41.84,6800.0,28.8808,28.9015,28.8325,28.8808,6800.0
2013-08-22 13:40:00,41.81,41.82,41.76,41.78,8400.0,28.8601,28.867,28.8256,28.8394,8400.0
2013-08-22 13:50:00,41.77,41.81,41.7,41.71,8600.0,28.8325,28.8601,28.7842,28.7911,8600.0
2013-08-22 14:00:00,41.72,41.84,41.68,41.68,9800.0,28.798,28.8808,28.7704,28.7704,9800.0
2013-08-22 14:10:00,41.68,41.8,41.62,41.69,19000.0,28.7704,28.8532,28.729,28.7773,19000.0
2013-08-22 14:20:00,41.69,41.72,41.68,41.68,11400.0,28.7773,28.798,28.7704,28.7704,11400.0
2013-08-22 14:30:00,41.68,41.71,41.66,41.68,10200.0,28.7704,28.7911,28.7566,28.7704,10200.0
2013-08-22 14:40:00,41.68,41.73,41.64,41.68,46400.0,28.7704,28.8049,28.7428,28.7704,46400.0
2013-08-22 14:50:00,41.68,41.7,41.6,41.63,48800.0,28.7704,28.7842,28.7152,28.7359,48800.0
2013-08-22 15:00:00,41.61,41.65,41.55,41.6,19200.0,28.7221,28.7497,28.6806,28.7152,19200.0
2013-08-22 15:10:00,41.6,41.84,41.6,41.81,33600.0,28.7152,28.8808,28.7152,28.8601,33600.0
2013-08-22 15:20:00,41.72,41.74,41.64,41.68,19800.0,28.798,28.8118,28.7428,28.7704,19800.0
2013-08-22 15:30:00,41.68,41.9,41.62,41.69,110600.0,28.7704,28.9222,28.729,28.7773,110600.0
2013-08-22 15:40:00,41.7,41.74,41.64,41.7,95800.0,28.7842,28.8118,28.7428,28.7842,95800.0
2013-08-22 15:50:00,41.69,41.7,41.62,41.67,130000.0,28.7773,28.7842,28.729,28.7635,130000.0
2013-08-23 09:30:00,41.72,41.75,41.5,41.6,28600.0,28.798,28.8187,28.6461,28.7152,28600.0
2013-08-23 09:40:00,41.59,41.63,41.52,41.52,6000.0,28.7083,28.7359,28.6599,28.6599,6000.0
2013-08-23 09:50:00,41.54,41.65,41.5,41.6,13000.0,28.6737,28.7497,28.6461,28.7152,13000.0
2013-08-23 10:00:00,41.62,41.69,41.58,41.6,28200.0,28.729,28.7773,28.7014,28.7152,28200.0
2013-08-23 10:10:00,41.62,41.94,41.62,41.91,29800.0,28.729,28.9498,28.729,28.9291,29800.0
2013-08-23 10:20:00,41.88,41.93,41.81,41.88,20000.0,28.9084,28.9429,28.8601,28.9084,20000.0
2013-08-23 10:30:00,41.87,41.9,41.84,41.9,18200.0,28.9015,28.9222,28.8808,28.9222,18200.0
2013-08-23 10:40:00,41.9,42.05,41.88,42.04,22000.0,28.9222,29.0258,28.9084,29.0189,22000.0
2013-08-23 10:50:00,42.03,42.08,42.02,42.06,14800.0,29.012,29.0465,29.0051,29.0327,14800.0
2013-08-23 11:00:00,42.07,42.11,42.04,42.06,26400.0,29.0396,29.0672,29.0189,29.0327,26400.0
2013-08-23 11:10:00,42.06,42.13,42.03,42.03,21000.0,29.0327,29.081,29.012,29.012,21000.0
2013-08-23 11:20:00,42.04,42.04,41.89,41.9,26600.0,29.0189,29.0189,28.9153,28.9222,26600.0
2013-08-23 11:30:00,41.9,41.91,41.83,41.91,39400.0,28.9222,28.9291,28.8739,28.9291,39400.0
2013-08-23 11:40:00,41.91,41.95,41.88,41.88,7200.0,28.9291,28.9568,28.9084,28.9084,7200.0
2013-08-23 11:50:00,41.88,41.91,41.85,41.85,9800.0,28.9084,28.9291,28.8877,28.8877,9800.0
2013-08-23 12:00:00,41.86,41.93,41.86,41.93,8200.0,28.8946,28.9429,28.8946,28.9429,8200.0
2013-08-23 12:10:00,41.92,41.94,41.88,41.94,37200.0,28.936,28.9498,28.9084,28.9498,37200.0
2013-08-23 12:20:00,41.93,41.94,41.87,41.88,12200.0,28.9429,28.9498,28.9015,28.9084,12200.0
2013-08-23 12:30:00,41.88,41.91,41.86,41.9,11800.0,28.9084,28.9291,28.8946,28.9222,11800.0
2013-08-23 12:40:00,41.91,41.94,41.85,41.87,23200.0,28.9291,28.9498,28.8877,28.9015,23200.0
2013-08-23 12:50:00,41.87,41.88,41.82,41.87,7200.0,28.9015,28.9084,28.867,28.9015,7200.0
2013-08-23 13:00:00,41.87,41.87,41.84,41.85,16000.0,28.9015,28.9015,28.8808,28.8877,16000.0
2013-08-23 13:10:00,41.85,41.88,41.85,41.88,13200.0,28.8877,28.9084,28.8877,28.9084,13200.0
2013-08-23 13:20:00,41.87,41.92,41.86,41.92,42600.0,28.9015,28.936,28.8946,28.936,42600.0
2013-08-23 13:30:00,41.91,41.92,41.88,41.91,16600.0,28.9291,28.936,28.9084,28.9291,16600.0
2013-08-23 13:40:00,41.9,41.91,41.9,41.9,6200.0,28.9222,28.9291,28.9222,28.9222,6200.0
2013-08-23 13:50:00,41.91,41.93,41.91,41.93,12400.0,28.9291,28.9429,28.9291,28.9429,12400.0
2013-08-23 14:00:00,41.94,41.94,41.89,41.91,8000.0,28.9498,28.9498,28.9153,28.9291,8000.0
2013-08-23 14:10:00,41.9,41.94,41.88,41.91,14200.0,28.9222,28.9498,28.9084,28.9291,14200.0
2013-08-23 14:20:00,41.91,41.94,41.91,41.94,16200.0,28.9291,28.9498,28.9291,28.9498,16200.0
2013-08-23 14:30:00,41.94,41.96,41.93,41.94,15000.0,28.9498,28.9637,28.9429,28.9498,15000.0
2013-08-23 14:40:00,41.94,41.96,41.92,41.92,8800.0,28.9498,28.9637,28.936,28.936,8800.0
2013-08-23 14:50:00,41.94,41.95,41.93,41.93,14400.0,28.9498,28.9568,28.9429,28.9429,14400.0
2013-08-23 15:00:00,41.93,41.93,41.86,41.88,16400.0,28.9429,28.9429,28.8946,28.9084,16400.0
2013-08-23 15:10:00,41.88,41.92,41.88,41.89,20000.0,28.9084,28.936,28.9084,28.9153,20000.0
2013-08-23 15:20:00,41.9,41.93,41.9,41.92,23200.0,28.9222,28.9429,28.9222,28.936,23200.0
2013-08-23 15:30:00,41.91,41.94,41.91,41.94,29400.0,28.9291,28.9498,28.9291,28.9498,29400.0
2013-08-23 15:40:00,41.93,42.02,41.91,41.98,68800.0,28.9429,29.0051,28.9291,28.9775,68800.0
2013-08-23 15:50:00,41.98,42.04,41.97,42.0,86600.0,28.9775,29.0189,28.9706,28.9913,86600.0
2013-08-26 09:30:00,41.99,42.0,41.76,41.82,52600.0,28.9844,28.9913,28.8256,28.867,52600.0
2013-08-26 09:40:00,41.83,42.0,41.82,41.98,19600.0,28.8739,28.9913,28.867,28.9775,19600.0
2013-08-26 09:50:00,41.99,42.05,41.96,41.99,9200.0,28.9844,29.0258,28.9637,28.9844,9200.0
2013-08-26 10:00:00,42.0,42.07,41.94,41.99,28200.0,28.9913,29.0396,28.9498,28.9844,28200.0
2013-08-26 10:10:00,41.99,42.1,41.99,42.06,35200.0,28.9844,29.0603,28.9844,29.0327,35200.0
2013-08-26 10:20:00,42.06,42.07,41.97,42.02,66000.0,29.0327,29.0396,28.9706,29.0051,66000.0
2013-08-26 10:30:00,42.03,42.04,41.97,42.02,24400.0,29.012,29.0189,28.9706,29.0051,24400.0
2013-08-26 10:40:00,42.04,42.09,42.0,42.0,13400.0,29.0189,29.0534,28.9913,28.9913,13400.0
2013-08-26 10:50:00,42.02,42.09,42.02,42.05,9400.0,29.0051,29.0534,29.0051,29.0258,9400.0
2013-08-26 11:00:00,42.06,42.08,41.94,41.97,40200.0,29.0327,29.0465,28.9498,28.9706,40200.0
2013-08-26 11:10:00,41.97,41.98,41.9,41.94,127200.0,28.9706,28.9775,28.9222,28.9498,127200.0
2013-08-26 11:20:00,41.94,41.95,41.88,41.94,19400.0,28.9498,28.9568,28.9084,28.9498,19400.0
2013-08-26 11:30:00,41.93,41.99,41.93,41.96,16200.0,28.9429,28.9844,28.9429,28.9637,16200.0
2013-08-26 11:40:00,41.96,41.98,41.95,41.96,15600.0,28.9637,28.9775,28.9568,28.9637,15600.0
2013-08-26 11:50:00,41.96,42.0,41.95,42.0,10200.0,28.9637,28.9913,28.9568,28.9913,10200.0
2013-08-26 12:00:00,41.99,41.99,41.96,41.96,6200.0,28.9844,28.9844,28.9637,28.9637,6200.0
2013-08-26 12:10:00,41.96,41.97,41.91,41.93,14200.0,28.9637,28.9706,28.9291,28.9429,14200.0
2013-08-26 12:20:00,41.92,41.93,41.89,41.89,6800.0,28.936,28.9429,28.9153,28.9153,6800.0
2013-08-26 12:30:00,41.88,41.92,41.88,41.88,6800.0,28.9084,28.936,28.9084,28.9084,6800.0
2013-08-26 12:40:00,41.88,41.89,41.85,41.88,65600.0,28.9084,28.9153,28.8877,28.9084,65600.0
2013-08-26 12:50:00,41.88,41.89,41.85,41.89,11800.0,28.9084,28.9153,28.8877,28.9153,11800.0
2013-08-26 13:00:00,41.9,41.9,41.86,41.86,10000.0,28.9222,28.9222,28.8946,28.8946,10000.0
2013-08-26 13:10:00,41.87,41.9,41.87,41.87,8400.0,28.9015,28.9222,28.9015,28.9015,8400.0
2013-08-26 13:20:00,41.87,41.88,41.87,41.87,8200.0,28.9015,28.9084,28.9015,28.9015,8200.0
2013-08-26 13:30:00,41.86,41.88,41.83,41.84,9000.0,28.8946,28.9084,28.8739,28.8808,9000.0
2013-08-26 13:40:00,41.83,41.85,41.82,41.85,22400.0,28.8739,28.8877,28.867,28.8877,22400.0
2013-08-26 13:50:00,41.85,41.88,41.83,41.85,12600.0,28.8877,28.9084,28.8739,28.8877,12600.0
2013-08-26 14:00:00,41.83,41.89,41.83,41.87,61800.0,28.8739,28.9153,28.8739,28.9015,61800.0
2013-08-26 14:10:00,41.87,41.93,41.87,41.92,30800.0,28.9015,28.9429,28.9015,28.936,30800.0
2013-08-26 14:20:00,41.92,41.95,41.88,41.95,33400.0,28.936,28.9568,28.9084,28.9568,33400.0
2013-08-26 14:30:00,41.94,41.94,41.88,41.91,20000.0,28.9498,28.9498,28.9084,28.9291,20000.0
2013-08-26 14:40:00,41.92,41.95,41.92,41.95,9600.0,28.936,28.9568,28.936,28.9568,9600.0
2013-08-26 14:50:00,41.97,41.98,41.94,41.96,16200.0,28.9706,28.9775,28.9498,28.9637,16200.0
2013-08-26 15:00:00,41.96,42.01,41.96,41.99,14000.0,28.9637,28.9982,28.9637,28.9844,14000.0
2013-08-26 15:10:00,41.99,41.99,41.84,41.87,28200.0,28.9844,28.9844,28.8808,28.9015,28200.0
2013-08-26 15:20:00,41.86,41.86,41.74,41.8,44200.0,28.8946,28.8946,28.8118,28.8532,44200.0
2013-08-26 15:30:00,41.8,41.88,41.79,41.86,60800.0,28.8532,28.9084,28.8463,28.8946,60800.0
2013-08-26 15:40:00,41.86,41.92,41.81,41.82,57200.0,28.8946,28.936,28.8601,28.867,57200.0
2013-08-26 15:50:00,41.83,41.84,41.76,41.77,93400.0,28.8739,28.8808,28.8256,28.8325,93400.0
2013-08-27 09:30:00,41.44,41.58,41.37,41.49,47200.0,28.6047,28.7014,28.5564,28.6392,47200.0
2013-08-27 09:40:00,41.51,41.57,41.41,41.54,71600.0,28.653,28.6944,28.584,28.6737,71600.0
2013-08-27 09:50:00,41.53,41.71,41.53,41.62,22200.0,28.6668,28.7911,28.6668,28.729,22200.0
2013-08-27 10:00:00,41.63,41.67,41.52,41.59,17400.0,28.7359,28.7635,28.6599,28.7083,17400.0
2013-08-27 10:10:00,41.58,41.73,41.54,41.72,99800.0,28.7014,28.8049,28.6737,28.798,99800.0
2013-08-27 10:20:00,41.72,41.77,41.67,41.76,56600.0,28.798,28.8325,28.7635,28.8256,56600.0
2013-08-27 10:30:00,41.76,41.88,41.76,41.88,22800.0,28.8256,28.9084,28.8256,28.9084,22800.0
2013-08-27 10:40:00,41.85,41.87,41.8,41.82,15800.0,28.8877,28.9015,28.8532,28.867,15800.0
2013-08-27 10:50:00,41.81,41.88,41.75,41.88,18600.0,28.8601,28.9084,28.8187,28.9084,18600.0
2013-08-27 11:00:00,41.92,42.1,41.85,42.03,90400.0,28.936,29.0603,28.8877,29.012,90400.0
2013-08-27 11:10:00,42.02,42.08,41.91,42.06,55800.0,29.0051,29.0465,28.9291,29.0327,55800.0
2013-08-27 11:20:00,42.02,42.19,42.01,42.13,95800.0,29.0051,29.1224,28.9982,29.081,95800.0
2013-08-27 11:30:00,42.09,42.09,41.96,41.98,19200.0,29.0534,29.0534,28.9637,28.9775,19200.0
2013-08-27 11:40:00,41.98,42.16,41.98,42.01,35400.0,28.9775,29.1017,28.9775,28.9982,35400.0
2013-08-27 11:50:00,42.02,42.02,41.98,41.99,7600.0,29.0051,29.0051,28.9775,28.9844,7600.0
2013-08-27 12:00:00,42.0,42.0,41.88,41.92,12600.0,28.9913,28.9913,28.9084,28.936,12600.0
2013-08-27 12:10:00,41.9,41.97,41.89,41.95,21400.0,28.9222,28.9706,28.9153,28.9568,21400.0
2013-08-27 12:20:00,41.94,41.96,41.88,41.88,8400.0,28.9498,28.9637,28.9084,28.9084,8400.0
2013-08-27 12:30:00,41.89,41.92,41.89,41.92,6200.0,28.9153,28.936,28.9153,28.936,6200.0
2013-08-27 12:40:00,41.92,41.94,41.88,41.94,6600.0,28.936,28.9498,28.9084,28.9498,6600.0
2013-08-27 12:50:00,41.92,42.08,41.91,41.98,56400.0,28.936,29.0465,28.9291,28.9775,56400.0
2013-08-27 13:00:00,41.96,41.97,41.93,41.97,5800.0,28.9637,28.9706,28.9429,28.9706,5800.0
2013-08-27 13:10:00,41.98,42.01,41.97,41.99,10000.0,28.9775,28.9982,28.9706,28.9844,10000.0
2013-08-27 13:20:00,42.0,42.02,41.95,41.97,13200.0,28.9913,29.0051,28.9568,28.9706,13200.0
2013-08-27 13:30:00,41.97,41.99,41.97,41.99,11800.0,28.9706,28.9844,28.9706,28.9844,11800.0
2013-08-27 13:40:00,42.0,42.23,41.99,42.21,42400.0,28.9913,29.15,28.9844,29.1362,42400.0
2013-08-27 13:50:00,42.22,42.24,42.13,42.13,20800.0,29.1431,29.1569,29.081,29.081,20800.0
2013-08-27 14:00:00,42.13,42.2,42.06,42.2,33200.0,29.081,29.1293,29.0327,29.1293,33200.0
2013-08-27 14:10:00,42.18,42.2,42.13,42.13,39600.0,29.1155,29.1293,29.081,29.081,39600.0
2013-08-27 14:20:00,42.14,42.15,42.04,42.05,30800.0,29.0879,29.0948,29.0189,29.0258,30800.0
2013-08-27 14:30:00,42.05,42.07,42.02,42.05,24800.0,29.0258,29.0396,29.0051,29.0258,24800.0
2013-08-27 14:40:00,42.04,42.08,42.03,42.06,31000.0,29.0189,29.0465,29.012,29.0327,31000.0
2013-08-27 14:50:00,42.06,42.06,42.01,42.01,17400.0,29.0327,29.0327,28.9982,28.9982,17400.0
2013-08-27 15:00:00,42.01,42.01,41.96,41.98,28200.0,28.9982,28.9982,28.9637,28.9775,28200.0
2013-08-27 15:10:00,41.97,41.97,41.85,41.9,26200.0,28.9706,28.9706,28.8877,28.9222,26200.0
2013-08-27 15:20:00,41.88,41.93,41.84,41.87,40200.0,28.9084,28.9429,28.8808,28.9015,40200.0
2013-08-27 15:30:00,41.87,41.91,41.82,41.87,46400.0,28.9015,28.9291,28.867,28.9015,46400.0
2013-08-27 15:40:00,41.87,42.0,41.87,41.97,91000.0,28.9015,28.9913,28.9015,28.9706,91000.0
2013-08-27 15:50:00,41.97,41.98,41.87,41.88,125200.0,28.9706,28.9775,28.9015,28.9084,125200.0
2013-08-28 09:30:00,41.92,41.96,41.66,41.8,30600.0,28.936,28.9637,28.7566,28.8532,30600.0
2013-08-28 09:40:00,41.79,41.8,41.66,41.79,21000.0,28.8463,28.8532,28.7566,28.8463,21000.0
2013-08-28 09:50:00,41.79,41.91,41.76,41.78,16800.0,28.8463,28.9291,28.8256,28.8394,16800.0
2013-08-28 10:00:00,41.8,41.93,41.76,41.85,19600.0,28.8532,28.9429,28.8256,28.8877,19600.0
2013-08-28 10:10:00,41.87,41.93,41.84,41.9,24200.0,28.9015,28.9429,28.8808,28.9222,24200.0
2013-08-28 10:20:00,41.9,41.93,41.83,41.93,22600.0,28.9222,28.9429,28.8739,28.9429,22600.0
2013-08-28 10:30:00,41.94,41.96,41.88,41.92,36000.0,28.9498,28.9637,28.9084,28.936,36000.0
2013-08-28 10:40:00,41.93,41.96,41.9,41.93,21400.0,28.9429,28.9637,28.9222,28.9429,21400.0
2013-08-28 10:50:00,41.95,42.06,41.95,42.05,25800.0,28.9568,29.0327,28.9568,29.0258,25800.0
2013-08-28 11:00:00,42.06,42.16,42.05,42.14,78600.0,29.0327,29.1017,29.0258,29.0879,78600.0
2013-08-28 11:10:00,42.15,42.2,42.1,42.13,41600.0,29.0948,29.1293,29.0603,29.081,41600.0
2013-08-28 11:20:00,42.13,42.17,42.12,42.15,48800.0,29.081,29.1086,29.0741,29.0948,48800.0
2013-08-28 11:30:00,42.15,42.15,42.07,42.1,29000.0,29.0948,29.0948,29.0396,29.0603,29000.0
2013-08-28 11:40:00,42.09,42.17,42.07,42.17,35200.0,29.0534,29.1086,29.0396,29.1086,35200.0
2013-08-28 11:50:00,42.17,42.34,42.17,42.33,46000.0,29.1086,29.226,29.1086,29.2191,46000.0
2013-08-28 12:00:00,42.32,42.33,42.24,42.27,34800.0,29.2122,29.2191,29.1569,29.1776,34800.0
2013-08-28 12:10:00,42.27,42.27,42.21,42.23,32200.0,29.1776,29.1776,29.1362,29.15,32200.0
2013-08-28 12:20:00,42.24,42.27,42.21,42.24,49200.0,29.1569,29.1776,29.1362,29.1569,49200.0
2013-08-28 12:30:00,42.23,42.31,42.2,42.29,36400.0,29.15,29.2052,29.1293,29.1914,36400.0
2013-08-28 12:40:00,42.3,42.37,42.29,42.3,40400.0,29.1983,29.2467,29.1914,29.1983,40400.0
2013-08-28 12:50:00,42.31,42.46,42.25,42.37,139000.0,29.2052,29.3088,29.1638,29.2467,139000.0
2013-08-28 13:00:00,42.35,42.46,42.35,42.44,33600.0,29.2329,29.3088,29.2329,29.295,33600.0
2013-08-28 13:10:00,42.44,42.44,42.35,42.35,14200.0,29.295,29.295,29.2329,29.2329,14200.0
2013-08-28 13:20:00,42.34,42.34,42.29,42.33,16200.0,29.226,29.226,29.1914,29.2191,16200.0
2013-08-28 13:30:00,42.33,42.34,42.25,42.28,13800.0,29.2191,29.226,29.1638,29.1845,13800.0
2013-08-28 13:40:00,42.28,42.33,42.27,42.32,32000.0,29.1845,29.2191,29.1776,29.2122,32000.0
2013-08-28 13:50:00,42.32,42.33,42.28,42.32,19800.0,29.2122,29.2191,29.1845,29.2122,19800.0
2013-08-28 14:00:00,42.31,42.34,42.27,42.27,22800.0,29.2052,29.226,29.1776,29.1776,22800.0
2013-08-28 14:10:00,42.27,42.27,42.17,42.17,35200.0,29.1776,29.1776,29.1086,29.1086,35200.0
2013-08-28 14:20:00,42.17,42.28,42.16,42.24,42000.0,29.1086,29.1845,29.1017,29.1569,42000.0
2013-08-28 14:30:00,42.24,42.27,42.18,42.18,17200.0,29.1569,29.1776,29.1155,29.1155,17200.0
2013-08-28 14:40:00,42.18,42.19,42.12,42.17,36200.0,29.1155,29.1224,29.0741,29.1086,36200.0
2013-08-28 14:50:00,42.16,42.26,42.16,42.23,22000.0,29.1017,29.1707,29.1017,29.15,22000.0
2013-08-28 15:00:00,42.24,42.32,42.2,42.31,24000.0,29.1569,29.2122,29.1293,29.2052,24000.0
2013-08-28 15:10:00,42.32,42.34,42.27,42.27,22400.0,29.2122,29.226,29.1776,29.1776,22400.0
2013-08-28 15:20:00,42.27,42.33,42.26,42.27,32600.0,29.1776,29.2191,29.1707,29.1776,32600.0
2013-08-28 15:30:00,42.27,42.35,42.27,42.29,60200.0,29.1776,29.2329,29.1776,29.1914,60200.0
2013-08-28 15:40:00,42.28,42.29,42.24,42.25,70800.0,29.1845,29.1914,29.1569,29.1638,70800.0
2013-08-28 15:50:00,42.24,42.28,42.21,42.22,153400.0,29.1569,29.1845,29.1362,29.1431,153400.0
2013-08-29 09:30:00,42.04,42.16,41.96,42.03,43400.0,29.0189,29.1017,28.9637,29.012,43400.0
2013-08-29 09:40:00,42.08,42.22,42.08,42.13,13400.0,29.0465,29.1431,29.0465,29.081,13400.0
2013-08-29 09:50:00,42.12,42.23,42.05,42.22,19000.0,29.0741,29.15,29.0258,29.1431,19000.0
2013-08-29 10:00:00,42.21,42.21,42.13,42.17,19200.0,29.1362,29.1362,29.081,29.1086,19200.0
2013-08-29 10:10:00,42.15,42.21,42.1,42.19,46200.0,29.0948,29.1362,29.0603,29.1224,46200.0
2013-08-29 10:20:00,42.18,42.19,42.06,42.07,50600.0,29.1155,29.1224,29.0327,29.0396,50600.0
2013-08-29 10:30:00,42.06,42.22,42.06,42.16,35200.0,29.0327,29.1431,29.0327,29.1017,35200.0
2013-08-29 10:40:00,42.15,42.19,42.09,42.19,32800.0,29.0948,29.1224,29.0534,29.1224,32800.0
2013-08-29 10:50:00,42.18,42.19,42.11,42.14,26000.0,29.1155,29.1224,29.0672,29.0879,26000.0
2013-08-29 11:00:00,42.13,42.15,42.09,42.1,52400.0,29.081,29.0948,29.0534,29.0603,52400.0
2013-08-29 11:10:00,42.1,42.14,42.05,42.05,26800.0,29.0603,29.0879,29.0258,29.0258,26800.0
2013-08-29 11:20:00,42.07,42.1,42.05,42.08,21800.0,29.0396,29.0603,29.0258,29.0465,21800.0
2013-08-29 11:30:00,42.08,42.09,42.04,42.05,12800.0,29.0465,29.0534,29.0189,29.0258,12800.0
2013-08-29 11:40:00,42.05,42.05,41.94,41.94,20200.0,29.0258,29.0258,28.9498,28.9498,20200.0
2013-08-29 11:50:00,41.93,41.99,41.92,41.99,19000.0,28.9429,28.9844,28.936,28.9844,19000.0
2013-08-29 12:00:00,41.99,42.01,41.95,41.97,23400.0,28.9844,28.9982,28.9568,28.9706,23400.0
2013-08-29 12:10:00,41.96,41.96,41.9,41.9,20200.0,28.9637,28.9637,28.9222,28.9222,20200.0
2013-08-29 12:20:00,41.91,41.94,41.9,41.94,20800.0,28.9291,28.9498,28.9222,28.9498,20800.0
2013-08-29 12:30:00,41.94,41.95,41.84,41.84,16400.0,28.9498,28.9568,28.8808,28.8808,16400.0
2013-08-29 12:40:00,41.84,41.87,41.82,41.85,25600.0,28.8808,28.9015,28.867,28.8877,25600.0
2013-08-29 12:50:00,41.85,41.85,41.81,41.82,19200.0,28.8877,28.8877,28.8601,28.867,19200.0
2013-08-29 13:00:00,41.83,41.84,41.78,41.84,26000.0,28.8739,28.8808,28.8394,28.8808,26000.0
2013-08-29 13:10:00,41.82,41.85,41.81,41.85,21800.0,28.867,28.8877,28.8601,28.8877,21800.0
2013-08-29 13:20:00,41.85,41.85,41.79,41.81,20600.0,28.8877,28.8877,28.8463,28.8601,20600.0
2013-08-29 13:30:00,41.83,41.83,41.79,41.83,11400.0,28.8739,28.8739,28.8463,28.8739,11400.0
2013-08-29 13:40:00,41.83,41.88,41.81,41.88,24000.0,28.8739,28.9084,28.8601,28.9084,24000.0
2013-08-29 13:50:00,41.88,41.88,41.87,41.87,14800.0,28.9084,28.9084,28.9015,28.9015,14800.0
2013-08-29 14:00:00,41.87,41.91,41.85,41.91,13200.0,28.9015,28.9291,28.8877,28.9291,13200.0
2013-08-29 14:10:00,41.94,41.97,41.93,41.97,28200.0,28.9498,28.9706,28.9429,28.9706,28200.0
2013-08-29 14:20:00,41.97,42.01,41.97,42.0,16400.0,28.9706,28.9982,28.9706,28.9913,16400.0
2013-08-29 14:30:00,41.99,42.06,41.99,42.02,35800.0,28.9844,29.0327,28.9844,29.0051,35800.0
2013-08-29 14:40:00,42.01,42.02,41.98,42.0,15200.0,28.9982,29.0051,28.9775,28.9913,15200.0
2013-08-29 14:50:00,41.99,42.01,41.97,41.99,24800.0,28.9844,28.9982,28.9706,28.9844,24800.0
2013-08-29 15:00:00,42.0,42.01,41.91,41.94,36800.0,28.9913,28.9982,28.9291,28.9498,36800.0
2013-08-29 15:10:00,41.95,42.01,41.94,41.96,21800.0,28.9568,28.9982,28.9498,28.9637,21800.0
2013-08-29 15:20:00,41.97,41.97,41.91,41.93,28000.0,28.9706,28.9706,28.9291,28.9429,28000.0
2013-08-29 15:30:00,41.93,41.95,41.87,41.92,51800.0,28.9429,28.9568,28.9015,28.936,51800.0
2013-08-29 15:40:00,41.92,41.98,41.89,41.95,70400.0,28.936,28.9775,28.9153,28.9568,70400.0
2013-08-29 15:50:00,41.94,42.01,41.92,41.98,106400.0,28.9498,28.9982,28.936,28.9775,106400.0
2013-08-30 09:30:00,42.01,42.15,41.89,42.15,15800.0,28.9982,29.0948,28.9153,29.0948,15800.0
2013-08-30 09:40:00,42.17,42.22,41.96,41.98,20200.0,29.1086,29.1431,28.9637,28.9775,20200.0
2013-08-30 09:50:00,41.99,42.02,41.91,42.01,12400.0,28.9844,29.0051,28.9291,28.9982,12400.0
2013-08-30 10:00:00,42.01,42.06,41.92,42.02,8800.0,28.9982,29.0327,28.936,29.0051,8800.0
2013-08-30 10:10:00,42.0,42.05,41.96,41.97,25200.0,28.9913,29.0258,28.9637,28.9706,25200.0
2013-08-30 10:20:00,41.99,42.08,41.96,42.07,14600.0,28.9844,29.0465,28.9637,29.0396,14600.0
2013-08-30 10:30:00,42.1,42.24,42.08,42.08,24600.0,29.0603,29.1569,29.0465,29.0465,24600.0
2013-08-30 10:40:00,42.09,42.09,41.97,41.99,17000.0,29.0534,29.0534,28.9706,28.9844,17000.0
2013-08-30 10:50:00,41.99,42.01,41.95,41.98,21000.0,28.9844,28.9982,28.9568,28.9775,21000.0
2013-08-30 11:00:00,41.96,42.04,41.94,41.99,22200.0,28.9637,29.0189,28.9498,28.9844,22200.0
2013-08-30 11:10:00,41.99,42.03,41.96,41.98,26400.0,28.9844,29.012,28.9637,28.9775,26400.0
2013-08-30 11:20:00,41.98,41.99,41.85,41.85,23800.0,28.9775,28.9844,28.8877,28.8877,23800.0
2013-08-30 11:30:00,41.86,41.91,41.85,41.89,25000.0,28.8946,28.9291,28.8877,28.9153,25000.0
2013-08-30 11:40:00,41.89,41.98,41.89,41.98,13600.0,28.9153,28.9775,28.9153,28.9775,13600.0
2013-08-30 11:50:00,41.97,41.97,41.91,41.92,24400.0,28.9706,28.9706,28.9291,28.936,24400.0
2013-08-30 12:00:00,41.92,41.95,41.9,41.9,14200.0,28.936,28.9568,28.9222,28.9222,14200.0
2013-08-30 12:10:00,41.88,41.91,41.87,41.91,19600.0,28.9084,28.9291,28.9015,28.9291,19600.0
2013-08-30 12:20:00,41.91,42.09,41.91,42.09,79000.0,28.9291,29.0534,28.9291,29.0534,79000.0
2013-08-30 12:30:00,42.09,42.1,42.02,42.05,74600.0,29.0534,29.0603,29.0051,29.0258,74600.0
2013-08-30 12:40:00,42.06,42.15,42.04,42.13,28200.0,29.0327,29.0948,29.0189,29.081,28200.0
2013-08-30 12:50:00,42.12,42.12,42.05,42.1,25400.0,29.0741,29.0741,29.0258,29.0603,25400.0
2013-08-30 13:00:00,42.1,42.12,41.96,41.96,34600.0,29.0603,29.0741,28.9637,28.9637,34600.0
2013-08-30 13:10:00,41.97,42.19,41.97,42.16,36600.0,28.9706,29.1224,28.9706,29.1017,36600.0
2013-08-30 13:20:00,42.15,42.2,42.08,42.19,35600.0,29.0948,29.1293,29.0465,29.1224,35600.0
2013-08-30 13:30:00,42.19,42.19,42.1,42.13,24000.0,29.1224,29.1224,29.0603,29.081,24000.0
2013-08-30 13:40:00,42.13,42.18,42.1,42.16,27000.0,29.081,29.1155,29.0603,29.1017,27000.0
2013-08-30 13:50:00,42.16,42.17,42.1,42.1,36200.0,29.1017,29.1086,29.0603,29.0603,36200.0
2013-08-30 14:00:00,42.11,42.13,42.08,42.13,20000.0,29.0672,29.081,29.0465,29.081,20000.0
2013-08-30 14:10:00,42.13,42.17,42.12,42.15,35200.0,29.081,29.1086,29.0741,29.0948,35200.0
2013-08-30 14:20:00,42.15,42.16,42.08,42.12,16400.0,29.0948,29.1017,29.0465,29.0741,16400.0
2013-08-30 14:30:00,42.13,42.2,42.12,42.14,34000.0,29.081,29.1293,29.0741,29.0879,34000.0
2013-08-30 14:40:00,42.14,42.15,42.12,42.13,34600.0,29.0879,29.0948,29.0741,29.081,34600.0
2013-08-30 14:50:00,42.13,42.15,42.1,42.13,40000.0,29.081,29.0948,29.0603,29.081,40000.0
2013-08-30 15:00:00,42.13,42.15,42.07,42.1,48000.0,29.081,29.0948,29.0396,29.0603,48000.0
2013-08-30 15:10:00,42.1,42.15,42.09,42.11,48400.0,29.0603,29.0948,29.0534,29.0672,48400.0
2013-08-30 15:20:00,42.12,42.13,42.09,42.12,44400.0,29.0741,29.081,29.0534,29.0741,44400.0
2013-08-30 15:30:00,42.11,42.12,42.09,42.1,71400.0,29.0672,29.0741,29.0534,29.0603,71400.0
2013-08-30 15:40:00,42.11,42.15,42.09,42.13,142400.0,29.0672,29.0948,29.0534,29.081,142400.0
2013-08-30 15:50:00,42.13,42.25,42.09,42.21,359200.0,29.081,29.1638,29.0534,29.1362,359200.0
2013-09-03 09:30:00,42.55,42.62,42.23,42.23,54000.0,29.3709,29.4192,29.15,29.15,54000.0
2013-09-03 09:40:00,42.27,42.38,42.24,42.33,27800.0,29.1776,29.2536,29.1569,29.2191,27800.0
2013-09-03 09:50:00,42.35,42.35,42.16,42.24,29000.0,29.2329,29.2329,29.1017,29.1569,29000.0
2013-09-03 10:00:00,42.23,42.24,42.16,42.18,58400.0,29.15,29.1569,29.1017,29.1155,58400.0
2013-09-03 10:10:00,42.18,42.24,42.17,42.17,45600.0,29.1155,29.1569,29.1086,29.1086,45600.0
2013-09-03 10:20:00,42.17,42.18,42.04,42.14,36600.0,29.1086,29.1155,29.0189,29.0879,36600.0
2013-09-03 10:30:00,42.13,42.15,41.94,41.95,23600.0,29.081,29.0948,28.9498,28.9568,23600.0
2013-09-03 10:40:00,41.96,42.0,41.91,41.95,25800.0,28.9637,28.9913,28.9291,28.9568,25800.0
2013-09-03 10:50:00,41.94,41.98,41.86,41.9,15200.0,28.9498,28.9775,28.8946,28.9222,15200.0
2013-09-03 11:00:00,41.92,41.92,41.86,41.86,20600.0,28.936,28.936,28.8946,28.8946,20600.0
2013-09-03 11:10:00,41.86,41.91,41.84,41.84,13200.0,28.8946,28.9291,28.8808,28.8808,13200.0
2013-09-03 11:20:00,41.84,41.87,41.8,41.83,26200.0,28.8808,28.9015,28.8532,28.8739,26200.0
2013-09-03 11:30:00,41.82,41.87,41.79,41.84,22200.0,28.867,28.9015,28.8463,28.8808,22200.0
2013-09-03 11:40:00,41.84,41.84,41.76,41.77,12200.0,28.8808,28.8808,28.8256,28.8325,12200.0
2013-09-03 11:50:00,41.79,41.81,41.77,41.81,12600.0,28.8463,28.8601,28.8325,28.8601,12600.0
2013-09-03 12:00:00,41.81,41.83,41.76,41.76,26200.0,28.8601,28.8739,28.8256,28.8256,26200.0
2013-09-03 12:10:00,41.77,41.77,41.7,41.72,12000.0,28.8325,28.8325,28.7842,28.798,12000.0
2013-09-03 12:20:00,41.72,41.74,41.69,41.69,9200.0,28.798,28.8118,28.7773,28.7773,9200.0
2013-09-03 12:30:00,41.7,41.71,41.67,41.68,18000.0,28.7842,28.7911,28.7635,28.7704,18000.0
2013-09-03 12:40:00,41.68,41.68,41.62,41.68,18800.0,28.7704,28.7704,28.729,28.7704,18800.0
2013-09-03 12:50:00,41.69,41.7,41.6,41.62,25800.0,28.7773,28.7842,28.7152,28.729,25800.0
2013-09-03 13:00:00,41.61,41.62,41.57,41.61,29400.0,28.7221,28.729,28.6944,28.7221,29400.0
2013-09-03 13:10:00,41.6,41.63,41.54,41.54,9800.0,28.7152,28.7359,28.6737,28.6737,9800.0
2013-09-03 13:20:00,41.55,41.62,41.54,41.59,12400.0,28.6806,28.729,28.6737,28.7083,12400.0
2013-09-03 13:30:00,41.58,41.63,41.57,41.62,15200.0,28.7014,28.7359,28.6944,28.729,15200.0
2013-09-03 13:40:00,41.62,41.62,41.58,41.59,18200.0,28.729,28.729,28.7014,28.7083,18200.0
2013-09-03 13:50:00,41.59,41.6,41.52,41.58,32000.0,28.7083,28.7152,28.6599,28.7014,32000.0
2013-09-03 14:00:00,41.57,41.65,41.57,41.61,15400.0,28.6944,28.7497,28.6944,28.7221,15400.0
2013-09-03 14:10:00,41.62,41.7,41.62,41.62,19800.0,28.729,28.7842,28.729,28.729,19800.0
2013-09-03 14:20:00,41.62,41.64,41.57,41.63,24200.0,28.729,28.7428,28.6944,28.7359,24200.0
2013-09-03 14:30:00,41.63,41.63,41.55,41.59,33600.0,28.7359,28.7359,28.6806,28.7083,33600.0
2013-09-03 14:40:00,41.59,41.61,41.52,41.56,30800.0,28.7083,28.7221,28.6599,28.6875,30800.0
2013-09-03 14:50:00,41.55,41.59,41.51,41.58,35000.0,28.6806,28.7083,28.653,28.7014,35000.0
2013-09-03 15:00:00,41.57,41.65,41.56,41.65,32800.0,28.6944,28.7497,28.6875,28.7497,32800.0
2013-09-03 15:10:00,41.65,41.66,41.6,41.6,25600.0,28.7497,28.7566,28.7152,28.7152,25600.0
2013-09-03 15:20:00,41.6,41.63,41.6,41.61,52600.0,28.7152,28.7359,28.7152,28.7221,52600.0
2013-09-03 15:30:00,41.63,41.68,41.63,41.68,45400.0,28.7359,28.7704,28.7359,28.7704,45400.0
2013-09-03 15:40:00,41.68,41.71,41.6,41.63,62000.0,28.7704,28.7911,28.7152,28.7359,62000.0
2013-09-03 15:50:00,41.63,41.69,41.63,41.69,115000.0,28.7359,28.7773,28.7359,28.7773,115000.0
2013-09-04 09:30:00,41.69,41.75,41.39,41.48,29400.0,28.7773,28.8187,28.5702,28.6323,29400.0
2013-09-04 09:40:00,41.48,41.67,41.48,41.58,18800.0,28.6323,28.7635,28.6323,28.7014,18800.0
2013-09-04 09:50:00,41.56,41.57,41.44,41.51,25200.0,28.6875,28.6944,28.6047,28.653,25200.0
2013-09-04 10:00:00,41.5,41.54,41.39,41.39,29800.0,28.6461,28.6737,28.5702,28.5702,29800.0
2013-09-04 10:10:00,41.38,41.47,41.38,41.44,17400.0,28.5633,28.6254,28.5633,28.6047,17400.0
2013-09-04 10:20:00,41.43,41.43,41.34,41.34,23600.0,28.5978,28.5978,28.5357,28.5357,23600.0
2013-09-04 10:30:00,41.34,41.34,41.27,41.27,19200.0,28.5357,28.5357,28.4874,28.4874,19200.0
2013-09-04 10:40:00,41.28,41.29,41.26,41.27,24000.0,28.4943,28.5012,28.4805,28.4874,24000.0
2013-09-04 10:50:00,41.27,41.27,41.2,41.21,19800.0,28.4874,28.4874,28.4391,28.446,19800.0
2013-09-04 11:00:00,41.21,41.29,41.2,41.24,23800.0,28.446,28.5012,28.4391,28.4667,23800.0
2013-09-04 11:10:00,41.26,41.26,41.19,41.21,34600.0,28.4805,28.4805,28.4321,28.446,34600.0
2013-09-04 11:20:00,41.21,41.29,41.2,41.29,22000.0,28.446,28.5012,28.4391,28.5012,22000.0
2013-09-04 11:30:00,41.29,41.34,41.27,41.34,17000.0,28.5012,28.5357,28.4874,28.5357,17000.0
2013-09-04 11:40:00,41.35,41.44,41.35,41.4,14600.0,28.5426,28.6047,28.5426,28.5771,14600.0
2013-09-04 11:50:00,41.4,41.47,41.38,41.46,21800.0,28.5771,28.6254,28.5633,28.6185,21800.0
2013-09-04 12:00:00,41.48,41.51,41.44,41.51,24600.0,28.6323,28.653,28.6047,28.653,24600.0
2013-09-04 12:10:00,41.52,41.54,41.5,41.54,22400.0,28.6599,28.6737,28.6461,28.6737,22400.0
2013-09-04 12:20:00,41.54,41.58,41.52,41.58,30000.0,28.6737,28.7014,28.6599,28.7014,30000.0
2013-09-04 12:30:00,41.58,41.65,41.58,41.63,24000.0,28.7014,28.7497,28.7014,28.7359,24000.0
2013-09-04 12:40:00,41.64,41.66,41.63,41.65,24000.0,28.7428,28.7566,28.7359,28.7497,24000.0
2013-09-04 12:50:00,41.67,41.68,41.62,41.68,19200.0,28.7635,28.7704,28.729,28.7704,19200.0
2013-09-04 13:00:00,41.68,41.68,41.6,41.6,15200.0,28.7704,28.7704,28.7152,28.7152,15200.0
2013-09-04 13:10:00,41.61,41.66,41.61,41.66,10600.0,28.7221,28.7566,28.7221,28.7566,10600.0
2013-09-04 13:20:00,41.66,41.71,41.66,41.68,12600.0,28.7566,28.7911,28.7566,28.7704,12600.0
2013-09-04 13:30:00,41.67,41.7,41.64,41.65,15200.0,28.7635,28.7842,28.7428,28.7497,15200.0
2013-09-04 13:40:00,41.65,41.66,41.63,41.65,18600.0,28.7497,28.7566,28.7359,28.7497,18600.0
2013-09-04 13:50:00,41.66,41.67,41.6,41.66,22200.0,28.7566,28.7635,28.7152,28.7566,22200.0
2013-09-04 14:00:00,41.65,41.68,41.61,41.63,14800.0,28.7497,28.7704,28.7221,28.7359,14800.0
2013-09-04 14:10:00,41.63,41.66,41.6,41.63,15600.0,28.7359,28.7566,28.7152,28.7359,15600.0
2013-09-04 14:20:00,41.63,41.63,41.61,41.62,12200.0,28.7359,28.7359,28.7221,28.729,12200.0
2013-09-04 14:30:00,41.61,41.63,41.59,41.62,19200.0,28.7221,28.7359,28.7083,28.729,19200.0
2013-09-04 14:40:00,41.62,41.63,41.62,41.62,19000.0,28.729,28.7359,28.729,28.729,19000.0
2013-09-04 14:50:00,41.62,41.66,41.62,41.65,22200.0,28.729,28.7566,28.729,28.7497,22200.0
2013-09-04 15:00:00,41.64,41.68,41.63,41.66,20400.0,28.7428,28.7704,28.7359,28.7566,20400.0
2013-09-04 15:10:00,41.66,41.67,41.65,41.67,18400.0,28.7566,28.7635,28.7497,28.7635,18400.0
2013-09-04 15:20:00,41.68,41.68,41.6,41.66,69000.0,28.7704,28.7704,28.7152,28.7566,69000.0
2013-09-04 15:30:00,41.67,41.67,41.6,41.63,49400.0,28.7635,28.7635,28.7152,28.7359,49400.0
2013-09-04 15:40:00,41.63,41.7,41.63,41.69,65800.0,28.7359,28.7842,28.7359,28.7773,65800.0
2013-09-04 15:50:00,41.7,41.71,41.59,41.63,146400.0,28.7842,28.7911,28.7083,28.7359,146400.0
2013-09-05 09:30:00,41.6,41.86,41.51,41.72,27000.0,28.7152,28.8946,28.653,28.798,27000.0
2013-09-05 09:40:00,41.68,41.77,41.62,41.74,13600.0,28.7704,28.8325,28.729,28.8118,13600.0
2013-09-05 09:50:00,41.7,41.77,41.55,41.66,17400.0,28.7842,28.8325,28.6806,28.7566,17400.0
2013-09-05 10:00:00,41.76,41.76,41.6,41.66,25000.0,28.8256,28.8256,28.7152,28.7566,25000.0
2013-09-05 10:10:00,41.67,41.67,41.56,41.57,13400.0,28.7635,28.7635,28.6875,28.6944,13400.0
2013-09-05 10:20:00,41.57,41.58,41.37,41.4,16400.0,28.6944,28.7014,28.5564,28.5771,16400.0
2013-09-05 10:30:00,41.41,41.43,41.3,41.43,25600.0,28.584,28.5978,28.5081,28.5978,25600.0
2013-09-05 10:40:00,41.42,41.55,41.41,41.52,36200.0,28.5909,28.6806,28.584,28.6599,36200.0
2013-09-05 10:50:00,41.52,41.6,41.42,41.42,31600.0,28.6599,28.7152,28.5909,28.5909,31600.0
2013-09-05 11:00:00,41.44,41.45,41.38,41.43,25400.0,28.6047,28.6116,28.5633,28.5978,25400.0
2013-09-05 11:10:00,41.42,41.48,41.42,41.45,15400.0,28.5909,28.6323,28.5909,28.6116,15400.0
2013-09-05 11:20:00,41.45,41.51,41.41,41.46,14000.0,28.6116,28.653,28.584,28.6185,14000.0
2013-09-05 11:30:00,41.49,41.49,41.43,41.49,10600.0,28.6392,28.6392,28.5978,28.6392,10600.0
2013-09-05 11:40:00,41.49,41.49,41.46,41.48,12000.0,28.6392,28.6392,28.6185,28.6323,12000.0
2013-09-05 11:50:00,41.49,41.49,41.47,41.49,2200.0,28.6392,28.6392,28.6254,28.6392,2200.0
2013-09-05 12:00:00,41.49,41.56,41.48,41.55,12000.0,28.6392,28.6875,28.6323,28.6806,12000.0
2013-09-05 12:10:00,41.53,41.55,41.51,41.55,10200.0,28.6668,28.6806,28.653,28.6806,10200.0
2013-09-05 12:20:00,41.54,41.56,41.52,41.56,13000.0,28.6737,28.6875,28.6599,28.6875,13000.0
2013-09-05 12:30:00,41.55,41.57,41.54,41.55,12200.0,28.6806,28.6944,28.6737,28.6806,12200.0
2013-09-05 12:40:00,41.56,41.59,41.52,41.54,117400.0,28.6875,28.7083,28.6599,28.6737,117400.0
2013-09-05 12:50:00,41.54,41.54,41.46,41.46,19800.0,28.6737,28.6737,28.6185,28.6185,19800.0
2013-09-05 13:00:00,41.47,41.47,41.43,41.43,13800.0,28.6254,28.6254,28.5978,28.5978,13800.0
2013-09-05 13:10:00,41.43,41.45,41.43,41.45,14000.0,28.5978,28.6116,28.5978,28.6116,14000.0
2013-09-05 13:20:00,41.46,41.49,41.44,41.45,19400.0,28.6185,28.6392,28.6047,28.6116,19400.0
2013-09-05 13:30:00,41.45,41.47,41.43,41.45,13200.0,28.6116,28.6254,28.5978,28.6116,13200.0
2013-09-05 13:40:00,41.44,41.48,41.44,41.45,16400.0,28.6047,28.6323,28.6047,28.6116,16400.0
2013-09-05 13:50:00,41.46,41.47,41.42,41.42,11800.0,28.6185,28.6254,28.5909,28.5909,11800.0
2013-09-05 14:00:00,41.41,41.46,41.41,41.45,10800.0,28.584,28.6185,28.584,28.6116,10800.0
2013-09-05 14:10:00,41.46,41.48,41.44,41.47,16600.0,28.6185,28.6323,28.6047,28.6254,16600.0
2013-09-05 14:20:00,41.46,41.47,41.44,41.45,22000.0,28.6185,28.6254,28.6047,28.6116,22000.0
2013-09-05 14:30:00,41.46,41.49,41.45,41.48,10400.0,28.6185,28.6392,28.6116,28.6323,10400.0
2013-09-05 14:40:00,41.49,41.49,41.43,41.44,20000.0,28.6392,28.6392,28.5978,28.6047,20000.0
2013-09-05 14:50:00,41.43,41.48,41.42,41.48,27000.0,28.5978,28.6323,28.5909,28.6323,27000.0
2013-09-05 15:00:00,41.48,41.48,41.44,41.45,38400.0,28.6323,28.6323,28.6047,28.6116,38400.0
2013-09-05 15:10:00,41.45,41.47,41.43,41.47,32200.0,28.6116,28.6254,28.5978,28.6254,32200.0
2013-09-05 15:20:00,41.47,41.51,41.46,41.5,28200.0,28.6254,28.653,28.6185,28.6461,28200.0
2013-09-05 15:30:00,41.5,41.5,41.42,41.43,49800.0,28.6461,28.6461,28.5909,28.5978,49800.0
2013-09-05 15:40:00,41.43,41.44,41.41,41.41,92000.0,28.5978,28.6047,28.584,28.584,92000.0
2013-09-05 15:50:00,41.41,41.43,41.38,41.4,146800.0,28.584,28.5978,28.5633,28.5771,146800.0
2013-09-06 09:30:00,41.59,41.96,41.49,41.77,80400.0,28.7083,28.9637,28.6392,28.8325,80400.0
2013-09-06 09:40:00,41.72,41.77,41.51,41.7,90400.0,28.798,28.8325,28.653,28.7842,90400.0
2013-09-06 09:50:00,41.69,41.88,41.63,41.74,61000.0,28.7773,28.9084,28.7359,28.8118,61000.0
2013-09-06 10:00:00,41.74,41.87,41.71,41.84,69400.0,28.8118,28.9015,28.7911,28.8808,69400.0
2013-09-06 10:10:00,41.86,41.86,41.71,41.71,52600.0,28.8946,28.8946,28.7911,28.7911,52600.0
2013-09-06 10:20:00,41.7,41.85,41.7,41.82,31000.0,28.7842,28.8877,28.7842,28.867,31000.0
2013-09-06 10:30:00,41.84,41.85,41.79,41.79,38600.0,28.8808,28.8877,28.8463,28.8463,38600.0
2013-09-06 10:40:00,41.79,41.87,41.79,41.85,52000.0,28.8463,28.9015,28.8463,28.8877,52000.0
2013-09-06 10:50:00,41.86,41.88,41.8,41.82,58400.0,28.8946,28.9084,28.8532,28.867,58400.0
2013-09-06 11:00:00,41.83,41.85,41.77,41.82,39400.0,28.8739,28.8877,28.8325,28.867,39400.0
2013-09-06 11:10:00,41.82,41.85,41.79,41.81,32200.0,28.867,28.8877,28.8463,28.8601,32200.0
2013-09-06 11:20:00,41.81,41.85,41.8,41.85,20800.0,28.8601,28.8877,28.8532,28.8877,20800.0
2013-09-06 11:30:00,41.85,41.89,41.84,41.87,23200.0,28.8877,28.9153,28.8808,28.9015,23200.0
2013-09-06 11:40:00,41.85,41.87,41.81,41.86,24600.0,28.8877,28.9015,28.8601,28.8946,24600.0
2013-09-06 11:50:00,41.87,41.87,41.8,41.87,34600.0,28.9015,28.9015,28.8532,28.9015,34600.0
2013-09-06 12:00:00,41.87,41.88,41.84,41.85,17000.0,28.9015,28.9084,28.8808,28.8877,17000.0
2013-09-06 12:10:00,41.86,41.86,41.84,41.86,10800.0,28.8946,28.8946,28.8808,28.8946,10800.0
2013-09-06 12:20:00,41.85,41.87,41.84,41.87,19800.0,28.8877,28.9015,28.8808,28.9015,19800.0
2013-09-06 12:30:00,41.87,41.9,41.84,41.84,15000.0,28.9015,28.9222,28.8808,28.8808,15000.0
2013-09-06 12:40:00,41.83,41.86,41.82,41.84,25000.0,28.8739,28.8946,28.867,28.8808,25000.0
2013-09-06 12:50:00,41.84,41.88,41.84,41.85,26800.0,28.8808,28.9084,28.8808,28.8877,26800.0
2013-09-06 13:00:00,41.85,41.88,41.85,41.85,9600.0,28.8877,28.9084,28.8877,28.8877,9600.0
2013-09-06 13:10:00,41.84,41.88,41.84,41.88,14200.0,28.8808,28.9084,28.8808,28.9084,14200.0
2013-09-06 13:20:00,41.88,41.91,41.84,41.86,21000.0,28.9084,28.9291,28.8808,28.8946,21000.0
2013-09-06 13:30:00,41.85,41.86,41.83,41.83,11400.0,28.8877,28.8946,28.8739,28.8739,11400.0
2013-09-06 13:40:00,41.82,41.88,41.81,41.87,23800.0,28.867,28.9084,28.8601,28.9015,23800.0
2013-09-06 13:50:00,41.89,41.9,41.87,41.88,19000.0,28.9153,28.9222,28.9015,28.9084,19000.0
2013-09-06 14:00:00,41.88,41.94,41.88,41.94,34600.0,28.9084,28.9498,28.9084,28.9498,34600.0
2013-09-06 14:10:00,41.94,41.94,41.87,41.88,32000.0,28.9498,28.9498,28.9015,28.9084,32000.0
2013-09-06 14:20:00,41.88,41.88,41.86,41.87,20000.0,28.9084,28.9084,28.8946,28.9015,20000.0
2013-09-06 14:30:00,41.86,41.87,41.84,41.85,20200.0,28.8946,28.9015,28.8808,28.8877,20200.0
2013-09-06 14:40:00,41.85,41.85,41.82,41.85,25200.0,28.8877,28.8877,28.867,28.8877,25200.0
2013-09-06 14:50:00,41.85,41.88,41.83,41.85,33200.0,28.8877,28.9084,28.8739,28.8877,33200.0
2013-09-06 15:00:00,41.85,41.85,41.77,41.81,39000.0,28.8877,28.8877,28.8325,28.8601,39000.0
2013-09-06 15:10:00,41.81,41.82,41.76,41.82,52400.0,28.8601,28.867,28.8256,28.867,52400.0
2013-09-06 15:20:00,41.82,41.85,41.82,41.85,73200.0,28.867,28.8877,28.867,28.8877,73200.0
2013-09-06 15:30:00,41.85,41.85,41.78,41.8,61800.0,28.8877,28.8877,28.8394,28.8532,61800.0
2013-09-06 15:40:00,41.81,41.81,41.77,41.79,115800.0,28.8601,28.8601,28.8325,28.8463,115800.0
2013-09-06 15:50:00,41.79,41.83,41.76,41.8,264000.0,28.8463,28.8739,28.8256,28.8532,264000.0
2013-09-09 09:30:00,41.8,41.85,41.52,41.54,54600.0,28.8532,28.8877,28.6599,28.6737,54600.0
2013-09-09 09:40:00,41.51,41.79,41.5,41.67,53400.0,28.653,28.8463,28.6461,28.7635,53400.0
2013-09-09 09:50:00,41.7,41.73,41.6,41.61,30200.0,28.7842,28.8049,28.7152,28.7221,30200.0
2013-09-09 10:00:00,41.61,41.75,41.59,41.72,60000.0,28.7221,28.8187,28.7083,28.798,60000.0
2013-09-09 10:10:00,41.71,41.81,41.71,41.74,38200.0,28.7911,28.8601,28.7911,28.8118,38200.0
2013-09-09 10:20:00,41.74,41.8,41.69,41.7,30000.0,28.8118,28.8532,28.7773,28.7842,30000.0
2013-09-09 10:30:00,41.7,41.76,41.69,41.74,58600.0,28.7842,28.8256,28.7773,28.8118,58600.0
2013-09-09 10:40:00,41.73,41.73,41.68,41.7,18000.0,28.8049,28.8049,28.7704,28.7842,18000.0
2013-09-09 10:50:00,41.69,41.75,41.69,41.74,31000.0,28.7773,28.8187,28.7773,28.8118,31000.0
2013-09-09 11:00:00,41.74,41.76,41.65,41.68,45800.0,28.8118,28.8256,28.7497,28.7704,45800.0
2013-09-09 11:10:00,41.66,41.67,41.57,41.58,43000.0,28.7566,28.7635,28.6944,28.7014,43000.0
2013-09-09 11:20:00,41.58,41.59,41.52,41.55,31400.0,28.7014,28.7083,28.6599,28.6806,31400.0
2013-09-09 11:30:00,41.54,41.66,41.53,41.65,84600.0,28.6737,28.7566,28.6668,28.7497,84600.0
2013-09-09 11:40:00,41.65,41.66,41.63,41.65,39200.0,28.7497,28.7566,28.7359,28.7497,39200.0
2013-09-09 11:50:00,41.64,41.7,41.63,41.69,36400.0,28.7428,28.7842,28.7359,28.7773,36400.0
2013-09-09 12:00:00,41.7,41.74,41.69,41.7,53400.0,28.7842,28.8118,28.7773,28.7842,53400.0
2013-09-09 12:10:00,41.7,41.71,41.68,41.69,34000.0,28.7842,28.7911,28.7704,28.7773,34000.0
2013-09-09 12:20:00,41.69,41.73,41.68,41.71,11800.0,28.7773,28.8049,28.7704,28.7911,11800.0
2013-09-09 12:30:00,41.71,41.72,41.64,41.64,29800.0,28.7911,28.798,28.7428,28.7428,29800.0
2013-09-09 12:40:00,41.65,41.66,41.63,41.64,8800.0,28.7497,28.7566,28.7359,28.7428,8800.0
2013-09-09 12:50:00,41.63,41.68,41.61,41.63,36400.0,28.7359,28.7704,28.7221,28.7359,36400.0
2013-09-09 13:00:00,41.63,41.67,41.63,41.65,22800.0,28.7359,28.7635,28.7359,28.7497,22800.0
2013-09-09 13:10:00,41.67,41.67,41.61,41.64,33200.0,28.7635,28.7635,28.7221,28.7428,33200.0
2013-09-09 13:20:00,41.65,41.65,41.62,41.62,114400.0,28.7497,28.7497,28.729,28.729,114400.0
2013-09-09 13:30:00,41.63,41.66,41.63,41.63,23800.0,28.7359,28.7566,28.7359,28.7359,23800.0
2013-09-09 13:40:00,41.63,41.67,41.61,41.67,23400.0,28.7359,28.7635,28.7221,28.7635,23400.0
2013-09-09 13:50:00,41.67,41.68,41.64,41.68,32400.0,28.7635,28.7704,28.7428,28.7704,32400.0
2013-09-09 14:00:00,41.68,41.76,41.68,41.74,36800.0,28.7704,28.8256,28.7704,28.8118,36800.0
2013-09-09 14:10:00,41.74,41.8,41.74,41.8,27200.0,28.8118,28.8532,28.8118,28.8532,27200.0
2013-09-09 14:20:00,41.8,41.83,41.79,41.8,33200.0,28.8532,28.8739,28.8463,28.8532,33200.0
2013-09-09 14:30:00,41.78,41.81,41.75,41.76,21200.0,28.8394,28.8601,28.8187,28.8256,21200.0
2013-09-09 14:40:00,41.75,41.79,41.74,41.79,12000.0,28.8187,28.8463,28.8118,28.8463,12000.0
2013-09-09 14:50:00,41.77,41.83,41.77,41.8,20600.0,28.8325,28.8739,28.8325,28.8532,20600.0
2013-09-09 15:00:00,41.79,41.84,41.79,41.83,29600.0,28.8463,28.8808,28.8463,28.8739,29600.0
2013-09-09 15:10:00,41.85,41.9,41.83,41.88,26600.0,28.8877,28.9222,28.8739,28.9084,26600.0
2013-09-09 15:20:00,41.88,41.9,41.77,41.79,107600.0,28.9084,28.9222,28.8325,28.8463,107600.0
2013-09-09 15:30:00,41.79,41.8,41.73,41.73,45600.0,28.8463,28.8532,28.8049,28.8049,45600.0
2013-09-09 15:40:00,41.73,41.77,41.71,41.74,66800.0,28.8049,28.8325,28.7911,28.8118,66800.0
2013-09-09 15:50:00,41.74,41.77,41.74,41.77,79000.0,28.8118,28.8325,28.8118,28.8325,79000.0
2013-09-10 09:30:00,41.89,41.97,41.72,41.92,44600.0,28.9153,28.9706,28.798,28.936,44600.0
2013-09-10 09:40:00,41.94,42.04,41.85,41.91,38400.0,28.9498,29.0189,28.8877,28.9291,38400.0
2013-09-10 09:50:00,41.93,41.96,41.84,41.92,61600.0,28.9429,28.9637,28.8808,28.936,61600.0
2013-09-10 10:00:00,41.9,41.94,41.83,41.83,50800.0,28.9222,28.9498,28.8739,28.8739,50800.0
2013-09-10 10:10:00,41.81,41.92,41.81,41.87,23600.0,28.8601,28.936,28.8601,28.9015,23600.0
2013-09-10 10:20:00,41.89,41.93,41.87,41.91,40800.0,28.9153,28.9429,28.9015,28.9291,40800.0
2013-09-10 10:30:00,41.92,41.92,41.78,41.79,14000.0,28.936,28.936,28.8394,28.8463,14000.0
2013-09-10 10:40:00,41.81,41.81,41.73,41.74,39200.0,28.8601,28.8601,28.8049,28.8118,39200.0
2013-09-10 10:50:00,41.73,41.73,41.7,41.71,27000.0,28.8049,28.8049,28.7842,28.7911,27000.0
2013-09-10 11:00:00,41.72,41.76,41.7,41.74,34400.0,28.798,28.8256,28.7842,28.8118,34400.0
2013-09-10 11:10:00,41.73,41.73,41.67,41.71,22200.0,28.8049,28.8049,28.7635,28.7911,22200.0
2013-09-10 11:20:00,41.7,41.73,41.68,41.69,20400.0,28.7842,28.8049,28.7704,28.7773,20400.0
2013-09-10 11:30:00,41.68,41.73,41.67,41.67,20800.0,28.7704,28.8049,28.7635,28.7635,20800.0
2013-09-10 11:40:00,41.63,41.63,41.6,41.6,11400.0,28.7359,28.7359,28.7152,28.7152,11400.0
2013-09-10 11:50:00,41.6,41.66,41.6,41.63,20200.0,28.7152,28.7566,28.7152,28.7359,20200.0
2013-09-10 12:00:00,41.63,41.68,41.63,41.68,16400.0,28.7359,28.7704,28.7359,28.7704,16400.0
2013-09-10 12:10:00,41.68,41.7,41.67,41.7,12000.0,28.7704,28.7842,28.7635,28.7842,12000.0
2013-09-10 12:20:00,41.7,41.72,41.68,41.69,17600.0,28.7842,28.798,28.7704,28.7773,17600.0
2013-09-10 12:30:00,41.69,41.7,41.67,41.7,9800.0,28.7773,28.7842,28.7635,28.7842,9800.0
2013-09-10 12:40:00,41.69,41.7,41.65,41.67,15600.0,28.7773,28.7842,28.7497,28.7635,15600.0
2013-09-10 12:50:00,41.67,41.69,41.65,41.69,26600.0,28.7635,28.7773,28.7497,28.7773,26600.0
2013-09-10 13:00:00,41.69,41.72,41.68,41.71,14200.0,28.7773,28.798,28.7704,28.7911,14200.0
2013-09-10 13:10:00,41.72,41.76,41.71,41.74,21400.0,28.798,28.8256,28.7911,28.8118,21400.0
2013-09-10 13:20:00,41.74,41.77,41.74,41.74,14000.0,28.8118,28.8325,28.8118,28.8118,14000.0
2013-09-10 13:30:00,41.74,41.74,41.7,41.7,13000.0,28.8118,28.8118,28.7842,28.7842,13000.0
2013-09-10 13:40:00,41.71,41.72,41.69,41.7,14800.0,28.7911,28.798,28.7773,28.7842,14800.0
2013-09-10 13:50:00,41.7,41.71,41.67,41.67,16600.0,28.7842,28.7911,28.7635,28.7635,16600.0
2013-09-10 14:00:00,41.68,41.71,41.67,41.7,24600.0,28.7704,28.7911,28.7635,28.7842,24600.0
2013-09-10 14:10:00,41.7,41.74,41.7,41.73,22200.0,28.7842,28.8118,28.7842,28.8049,22200.0
2013-09-10 14:20:00,41.73,41.77,41.72,41.76,14800.0,28.8049,28.8325,28.798,28.8256,14800.0
2013-09-10 14:30:00,41.76,41.77,41.73,41.76,14200.0,28.8256,28.8325,28.8049,28.8256,14200.0
2013-09-10 14:40:00,41.76,41.76,41.74,41.74,9400.0,28.8256,28.8256,28.8118,28.8118,9400.0
2013-09-10 14:50:00,41.74,41.76,41.71,41.74,42600.0,28.8118,28.8256,28.7911,28.8118,42600.0
2013-09-10 15:00:00,41.74,41.76,41.72,41.73,26800.0,28.8118,28.8256,28.798,28.8049,26800.0
2013-09-10 15:10:00,41.73,41.73,41.69,41.69,49000.0,28.8049,28.8049,28.7773,28.7773,49000.0
2013-09-10 15:20:00,41.69,41.72,41.69,41.72,33600.0,28.7773,28.798,28.7773,28.798,33600.0
2013-09-10 15:30:00,41.72,41.73,41.66,41.66,66000.0,28.798,28.8049,28.7566,28.7566,66000.0
2013-09-10 15:40:00,41.66,41.71,41.65,41.7,87200.0,28.7566,28.7911,28.7497,28.7842,87200.0
2013-09-10 15:50:00,41.7,41.82,41.7,41.81,162400.0,28.7842,28.867,28.7842,28.8601,162400.0
2013-09-11 09:30:00,41.92,41.99,41.09,41.55,137200.0,28.936,28.9844,28.3631,28.6806,137200.0
2013-09-11 09:40:00,41.54,41.67,41.45,41.52,41400.0,28.6737,28.7635,28.6116,28.6599,41400.0
2013-09-11 09:50:00,41.51,41.65,41.34,41.62,43600.0,28.653,28.7497,28.5357,28.729,43600.0
2013-09-11 10:00:00,41.63,41.63,41.43,41.48,20600.0,28.7359,28.7359,28.5978,28.6323,20600.0
2013-09-11 10:10:00,41.48,41.48,41.36,41.38,33800.0,28.6323,28.6323,28.5495,28.5633,33800.0
2013-09-11 10:20:00,41.38,41.4,41.3,41.32,36800.0,28.5633,28.5771,28.5081,28.5219,36800.0
2013-09-11 10:30:00,41.34,41.37,41.33,41.33,31800.0,28.5357,28.5564,28.5288,28.5288,31800.0
2013-09-11 10:40:00,41.34,41.35,41.16,41.17,88000.0,28.5357,28.5426,28.4114,28.4183,88000.0
2013-09-11 10:50:00,41.16,41.17,41.08,41.12,68000.0,28.4114,28.4183,28.3562,28.3838,68000.0
2013-09-11 11:00:00,41.13,41.15,41.07,41.1,75400.0,28.3907,28.4045,28.3493,28.37,75400.0
2013-09-11 11:10:00,41.1,41.22,41.1,41.12,135800.0,28.37,28.4529,28.37,28.3838,135800.0
2013-09-11 11:20:00,41.12,41.24,41.12,41.24,57600.0,28.3838,28.4667,28.3838,28.4667,57600.0
2013-09-11 11:30:00,41.24,41.26,41.13,41.16,92000.0,28.4667,28.4805,28.3907,28.4114,92000.0
2013-09-11 11:40:00,41.16,41.21,41.12,41.21,56400.0,28.4114,28.446,28.3838,28.446,56400.0
2013-09-11 11:50:00,41.2,41.21,41.14,41.2,52200.0,28.4391,28.446,28.3976,28.4391,52200.0
2013-09-11 12:00:00,41.2,41.2,41.14,41.18,34200.0,28.4391,28.4391,28.3976,28.4252,34200.0
2013-09-11 12:10:00,41.19,41.19,41.13,41.15,29400.0,28.4321,28.4321,28.3907,28.4045,29400.0
2013-09-11 12:20:00,41.15,41.16,41.12,41.15,29600.0,28.4045,28.4114,28.3838,28.4045,29600.0
2013-09-11 12:30:00,41.15,41.18,41.12,41.17,22400.0,28.4045,28.4252,28.3838,28.4183,22400.0
2013-09-11 12:40:00,41.17,41.21,41.17,41.2,40800.0,28.4183,28.446,28.4183,28.4391,40800.0
2013-09-11 12:50:00,41.2,41.26,41.19,41.22,37000.0,28.4391,28.4805,28.4321,28.4529,37000.0
2013-09-11 13:00:00,41.23,41.38,41.23,41.35,373000.0,28.4598,28.5633,28.4598,28.5426,373000.0
2013-09-11 13:10:00,41.35,41.58,41.35,41.57,275400.0,28.5426,28.7014,28.5426,28.6944,275400.0
2013-09-11 13:20:00,41.56,41.8,41.55,41.8,233000.0,28.6875,28.8532,28.6806,28.8532,233000.0
2013-09-11 13:30:00,41.8,41.87,41.78,41.85,109800.0,28.8532,28.9015,28.8394,28.8877,109800.0
2013-09-11 13:40:00,41.85,41.9,41.84,41.88,55600.0,28.8877,28.9222,28.8808,28.9084,55600.0
2013-09-11 13:50:00,41.88,41.91,41.84,41.91,56600.0,28.9084,28.9291,28.8808,28.9291,56600.0
2013-09-11 14:00:00,41.93,42.01,41.9,41.99,70600.0,28.9429,28.9982,28.9222,28.9844,70600.0
2013-09-11 14:10:00,41.97,41.99,41.92,41.97,62200.0,28.9706,28.9844,28.936,28.9706,62200.0
2013-09-11 14:20:00,41.96,41.99,41.93,41.98,65200.0,28.9637,28.9844,28.9429,28.9775,65200.0
2013-09-11 14:30:00,41.97,41.99,41.91,41.91,64400.0,28.9706,28.9844,28.9291,28.9291,64400.0
2013-09-11 14:40:00,41.91,41.94,41.88,41.88,50400.0,28.9291,28.9498,28.9084,28.9084,50400.0
2013-09-11 14:50:00,41.88,41.94,41.88,41.93,43400.0,28.9084,28.9498,28.9084,28.9429,43400.0
2013-09-11 15:00:00,41.93,41.94,41.9,41.91,48400.0,28.9429,28.9498,28.9222,28.9291,48400.0
2013-09-11 15:10:00,41.91,41.93,41.89,41.9,110000.0,28.9291,28.9429,28.9153,28.9222,110000.0
2013-09-11 15:20:00,41.89,41.91,41.85,41.89,97200.0,28.9153,28.9291,28.8877,28.9153,97200.0
2013-09-11 15:30:00,41.89,41.94,41.87,41.93,112600.0,28.9153,28.9498,28.9015,28.9429,112600.0
2013-09-11 15:40:00,41.93,42.01,41.93,41.96,147200.0,28.9429,28.9982,28.9429,28.9637,147200.0
2013-09-11 15:50:00,41.96,41.97,41.9,41.97,260000.0,28.9637,28.9706,28.9222,28.9706,260000.0
2013-09-12 09:30:00,42.15,42.57,42.03,42.49,177000.0,29.0948,29.3847,29.012,29.3295,177000.0
2013-09-12 09:40:00,42.52,42.58,42.34,42.43,60000.0,29.3502,29.3916,29.226,29.2881,60000.0
2013-09-12 09:50:00,42.41,42.45,42.22,42.26,150000.0,29.2743,29.3019,29.1431,29.1707,150000.0
2013-09-12 10:00:00,42.26,42.32,42.15,42.21,51600.0,29.1707,29.2122,29.0948,29.1362,51600.0
2013-09-12 10:10:00,42.2,42.21,42.07,42.07,46000.0,29.1293,29.1362,29.0396,29.0396,46000.0
2013-09-12 10:20:00,42.08,42.08,42.0,42.04,46400.0,29.0465,29.0465,28.9913,29.0189,46400.0
2013-09-12 10:30:00,42.04,42.17,42.02,42.07,109600.0,29.0189,29.1086,29.0051,29.0396,109600.0
2013-09-12 10:40:00,42.07,42.07,42.02,42.04,42600.0,29.0396,29.0396,29.0051,29.0189,42600.0
2013-09-12 10:50:00,42.03,42.1,42.01,42.1,54000.0,29.012,29.0603,28.9982,29.0603,54000.0
2013-09-12 11:00:00,42.1,42.14,42.08,42.13,49400.0,29.0603,29.0879,29.0465,29.081,49400.0
2013-09-12 11:10:00,42.12,42.15,42.1,42.1,30800.0,29.0741,29.0948,29.0603,29.0603,30800.0
2013-09-12 11:20:00,42.13,42.23,42.12,42.22,32000.0,29.081,29.15,29.0741,29.1431,32000.0
2013-09-12 11:30:00,42.23,42.31,42.23,42.24,31800.0,29.15,29.2052,29.15,29.1569,31800.0
2013-09-12 11:40:00,42.24,42.34,42.24,42.27,27000.0,29.1569,29.226,29.1569,29.1776,27000.0
2013-09-12 11:50:00,42.26,42.29,42.2,42.2,21200.0,29.1707,29.1914,29.1293,29.1293,21200.0
2013-09-12 12:00:00,42.2,42.29,42.16,42.26,41200.0,29.1293,29.1914,29.1017,29.1707,41200.0
2013-09-12 12:10:00,42.26,42.26,42.22,42.26,29400.0,29.1707,29.1707,29.1431,29.1707,29400.0
2013-09-12 12:20:00,42.26,42.3,42.23,42.29,36600.0,29.1707,29.1983,29.15,29.1914,36600.0
2013-09-12 12:30:00,42.29,42.29,42.12,42.19,61800.0,29.1914,29.1914,29.0741,29.1224,61800.0
2013-09-12 12:40:00,42.19,42.19,42.14,42.14,22200.0,29.1224,29.1224,29.0879,29.0879,22200.0
2013-09-12 12:50:00,42.16,42.17,42.14,42.16,19200.0,29.1017,29.1086,29.0879,29.1017,19200.0
2013-09-12 13:00:00,42.17,42.17,42.13,42.14,17200.0,29.1086,29.1086,29.081,29.0879,17200.0
2013-09-12 13:10:00,42.14,42.17,42.14,42.15,20000.0,29.0879,29.1086,29.0879,29.0948,20000.0
2013-09-12 13:20:00,42.13,42.22,42.13,42.22,29200.0,29.081,29.1431,29.081,29.1431,29200.0
2013-09-12 13:30:00,42.21,42.23,42.18,42.19,39200.0,29.1362,29.15,29.1155,29.1224,39200.0
2013-09-12 13:40:00,42.2,42.2,42.14,42.15,18800.0,29.1293,29.1293,29.0879,29.0948,18800.0
2013-09-12 13:50:00,42.15,42.15,42.09,42.12,22600.0,29.0948,29.0948,29.0534,29.0741,22600.0
2013-09-12 14:00:00,42.12,42.15,42.1,42.13,33800.0,29.0741,29.0948,29.0603,29.081,33800.0
2013-09-12 14:10:00,42.14,42.14,42.08,42.09,31800.0,29.0879,29.0879,29.0465,29.0534,31800.0
2013-09-12 14:20:00,42.09,42.1,42.05,42.1,28200.0,29.0534,29.0603,29.0258,29.0603,28200.0
2013-09-12 14:30:00,42.09,42.12,42.08,42.1,49800.0,29.0534,29.0741,29.0465,29.0603,49800.0
2013-09-12 14:40:00,42.1,42.13,42.09,42.1,57000.0,29.0603,29.081,29.0534,29.0603,57000.0
2013-09-12 14:50:00,42.1,42.17,42.09,42.17,58200.0,29.0603,29.1086,29.0534,29.1086,58200.0
2013-09-12 15:00:00,42.18,42.19,42.16,42.17,51000.0,29.1155,29.1224,29.1017,29.1086,51000.0
2013-09-12 15:10:00,42.17,42.17,42.04,42.09,74200.0,29.1086,29.1086,29.0189,29.0534,74200.0
2013-09-12 15:20:00,42.09,42.17,42.09,42.17,60800.0,29.0534,29.1086,29.0534,29.1086,60800.0
2013-09-12 15:30:00,42.17,42.22,42.13,42.22,102200.0,29.1086,29.1431,29.081,29.1431,102200.0
2013-09-12 15:40:00,42.22,42.24,42.1,42.13,148600.0,29.1431,29.1569,29.0603,29.081,148600.0
2013-09-12 15:50:00,42.13,42.18,42.08,42.17,204600.0,29.081,29.1155,29.0465,29.1086,204600.0
2013-09-13 09:30:00,42.29,42.39,42.15,42.39,37200.0,29.1914,29.2605,29.0948,29.2605,37200.0
2013-09-13 09:40:00,42.35,42.38,42.16,42.21,31000.0,29.2329,29.2536,29.1017,29.1362,31000.0
2013-09-13 09:50:00,42.25,42.34,42.2,42.29,23600.0,29.1638,29.226,29.1293,29.1914,23600.0
2013-09-13 10:00:00,42.28,42.43,42.26,42.43,26400.0,29.1845,29.2881,29.1707,29.2881,26400.0
2013-09-13 10:10:00,42.41,42.43,42.24,42.24,30600.0,29.2743,29.2881,29.1569,29.1569,30600.0
2013-09-13 10:20:00,42.25,42.27,42.22,42.24,27800.0,29.1638,29.1776,29.1431,29.1569,27800.0
2013-09-13 10:30:00,42.29,42.29,42.21,42.25,20400.0,29.1914,29.1914,29.1362,29.1638,20400.0
2013-09-13 10:40:00,42.22,42.25,42.15,42.18,67400.0,29.1431,29.1638,29.0948,29.1155,67400.0
2013-09-13 10:50:00,42.21,42.27,42.2,42.24,25200.0,29.1362,29.1776,29.1293,29.1569,25200.0
2013-09-13 11:00:00,42.25,42.27,42.2,42.2,14400.0,29.1638,29.1776,29.1293,29.1293,14400.0
2013-09-13 11:10:00,42.22,42.23,42.21,42.22,9200.0,29.1431,29.15,29.1362,29.1431,9200.0
2013-09-13 11:20:00,42.22,42.23,42.13,42.16,16800.0,29.1431,29.15,29.081,29.1017,16800.0
2013-09-13 11:30:00,42.17,42.18,42.13,42.14,9600.0,29.1086,29.1155,29.081,29.0879,9600.0
2013-09-13 11:40:00,42.13,42.24,42.13,42.23,19200.0,29.081,29.1569,29.081,29.15,19200.0
2013-09-13 11:50:00,42.23,42.23,42.2,42.23,5800.0,29.15,29.15,29.1293,29.15,5800.0
2013-09-13 12:00:00,42.23,42.25,42.21,42.24,15000.0,29.15,29.1638,29.1362,29.1569,15000.0
2013-09-13 12:10:00,42.23,42.23,42.15,42.16,7800.0,29.15,29.15,29.0948,29.1017,7800.0
2013-09-13 12:20:00,42.17,42.24,42.17,42.24,25800.0,29.1086,29.1569,29.1086,29.1569,25800.0
2013-09-13 12:30:00,42.23,42.23,42.21,42.23,17200.0,29.15,29.15,29.1362,29.15,17200.0
2013-09-13 12:40:00,42.23,42.24,42.22,42.24,17600.0,29.15,29.1569,29.1431,29.1569,17600.0
2013-09-13 12:50:00,42.24,42.27,42.22,42.25,29400.0,29.1569,29.1776,29.1431,29.1638,29400.0
2013-09-13 13:00:00,42.24,42.28,42.24,42.27,32000.0,29.1569,29.1845,29.1569,29.1776,32000.0
2013-09-13 13:10:00,42.27,42.34,42.27,42.32,16400.0,29.1776,29.226,29.1776,29.2122,16400.0
2013-09-13 13:20:00,42.33,42.36,42.33,42.34,15200.0,29.2191,29.2398,29.2191,29.226,15200.0
2013-09-13 13:30:00,42.34,42.34,42.3,42.31,13600.0,29.226,29.226,29.1983,29.2052,13600.0
2013-09-13 13:40:00,42.31,42.32,42.31,42.31,15000.0,29.2052,29.2122,29.2052,29.2052,15000.0
2013-09-13 13:50:00,42.31,42.31,42.26,42.29,28200.0,29.2052,29.2052,29.1707,29.1914,28200.0
2013-09-13 14:00:00,42.29,42.35,42.29,42.32,11800.0,29.1914,29.2329,29.1914,29.2122,11800.0
2013-09-13 14:10:00,42.32,42.34,42.3,42.33,28600.0,29.2122,29.226,29.1983,29.2191,28600.0
2013-09-13 14:20:00,42.33,42.35,42.32,42.35,14800.0,29.2191,29.2329,29.2122,29.2329,14800.0
2013-09-13 14:30:00,42.35,42.37,42.32,42.33,27400.0,29.2329,29.2467,29.2122,29.2191,27400.0
2013-09-13 14:40:00,42.33,42.37,42.3,42.37,25400.0,29.2191,29.2467,29.1983,29.2467,25400.0
2013-09-13 14:50:00,42.37,42.38,42.35,42.38,31200.0,29.2467,29.2536,29.2329,29.2536,31200.0
2013-09-13 15:00:00,42.36,42.42,42.35,42.35,25200.0,29.2398,29.2812,29.2329,29.2329,25200.0
2013-09-13 15:10:00,42.36,42.38,42.35,42.37,22400.0,29.2398,29.2536,29.2329,29.2467,22400.0
2013-09-13 15:20:00,42.37,42.39,42.35,42.35,21400.0,29.2467,29.2605,29.2329,29.2329,21400.0
2013-09-13 15:30:00,42.35,42.35,42.31,42.32,41800.0,29.2329,29.2329,29.2052,29.2122,41800.0
2013-09-13 15:40:00,42.32,42.32,42.27,42.28,64800.0,29.2122,29.2122,29.1776,29.1845,64800.0
2013-09-13 15:50:00,42.28,42.35,42.24,42.34,159200.0,29.1845,29.2329,29.1569,29.226,159200.0
2013-09-16 09:30:00,42.68,43.2,42.68,42.94,172400.0,29.4606,29.8196,29.4606,29.6401,172400.0
2013-09-16 09:40:00,42.97,42.99,42.79,42.8,89200.0,29.6608,29.6746,29.5366,29.5435,89200.0
2013-09-16 09:50:00,42.77,42.91,42.74,42.85,97000.0,29.5228,29.6194,29.5021,29.578,97000.0
2013-09-16 10:00:00,42.85,42.85,42.47,42.6,57200.0,29.578,29.578,29.3157,29.4054,57200.0
2013-09-16 10:10:00,42.6,42.7,42.55,42.68,32600.0,29.4054,29.4745,29.3709,29.4606,32600.0
2013-09-16 10:20:00,42.71,42.74,42.63,42.68,56200.0,29.4814,29.5021,29.4261,29.4606,56200.0
2013-09-16 10:30:00,42.67,42.74,42.65,42.73,27400.0,29.4537,29.5021,29.4399,29.4952,27400.0
2013-09-16 10:40:00,42.72,42.74,42.66,42.71,30600.0,29.4883,29.5021,29.4468,29.4814,30600.0
2013-09-16 10:50:00,42.73,42.74,42.68,42.72,43600.0,29.4952,29.5021,29.4606,29.4883,43600.0
2013-09-16 11:00:00,42.74,42.81,42.72,42.77,19600.0,29.5021,29.5504,29.4883,29.5228,19600.0
2013-09-16 11:10:00,42.77,42.81,42.72,42.72,21200.0,29.5228,29.5504,29.4883,29.4883,21200.0
2013-09-16 11:20:00,42.72,42.77,42.69,42.77,24400.0,29.4883,29.5228,29.4676,29.5228,24400.0
2013-09-16 11:30:00,42.77,42.77,42.74,42.77,10800.0,29.5228,29.5228,29.5021,29.5228,10800.0
2013-09-16 11:40:00,42.77,42.83,42.77,42.83,16800.0,29.5228,29.5642,29.5228,29.5642,16800.0
2013-09-16 11:50:00,42.83,42.88,42.82,42.82,18600.0,29.5642,29.5987,29.5573,29.5573,18600.0
2013-09-16 12:00:00,42.82,42.88,42.82,42.85,20200.0,29.5573,29.5987,29.5573,29.578,20200.0
2013-09-16 12:10:00,42.85,42.89,42.84,42.86,28200.0,29.578,29.6056,29.5711,29.5849,28200.0
2013-09-16 12:20:00,42.87,42.88,42.84,42.87,16600.0,29.5918,29.5987,29.5711,29.5918,16600.0
2013-09-16 12:30:00,42.87,42.87,42.78,42.78,15000.0,29.5918,29.5918,29.5297,29.5297,15000.0
2013-09-16 12:40:00,42.79,42.81,42.74,42.74,26000.0,29.5366,29.5504,29.5021,29.5021,26000.0
2013-09-16 12:50:00,42.74,42.74,42.68,42.68,19200.0,29.5021,29.5021,29.4606,29.4606,19200.0
2013-09-16 13:00:00,42.67,42.7,42.63,42.63,17800.0,29.4537,29.4745,29.4261,29.4261,17800.0
2013-09-16 13:10:00,42.63,42.66,42.63,42.65,25200.0,29.4261,29.4468,29.4261,29.4399,25200.0
2013-09-16 13:20:00,42.66,42.68,42.65,42.67,16800.0,29.4468,29.4606,29.4399,29.4537,16800.0
2013-09-16 13:30:00,42.68,42.72,42.65,42.66,20200.0,29.4606,29.4883,29.4399,29.4468,20200.0
2013-09-16 13:40:00,42.66,42.67,42.57,42.58,29800.0,29.4468,29.4537,29.3847,29.3916,29800.0
2013-09-16 13:50:00,42.58,42.68,42.56,42.66,26000.0,29.3916,29.4606,29.3778,29.4468,26000.0
2013-09-16 14:00:00,42.65,42.65,42.6,42.6,25000.0,29.4399,29.4399,29.4054,29.4054,25000.0
2013-09-16 14:10:00,42.6,42.68,42.6,42.68,21600.0,29.4054,29.4606,29.4054,29.4606,21600.0
2013-09-16 14:20:00,42.69,42.69,42.61,42.63,27200.0,29.4676,29.4676,29.4123,29.4261,27200.0
2013-09-16 14:30:00,42.63,42.63,42.47,42.48,59200.0,29.4261,29.4261,29.3157,29.3226,59200.0
2013-09-16 14:40:00,42.47,42.53,42.46,42.49,41200.0,29.3157,29.3571,29.3088,29.3295,41200.0
2013-09-16 14:50:00,42.49,42.54,42.49,42.53,152000.0,29.3295,29.364,29.3295,29.3571,152000.0
2013-09-16 15:00:00,42.53,42.59,42.52,42.57,70600.0,29.3571,29.3985,29.3502,29.3847,70600.0
2013-09-16 15:10:00,42.57,42.61,42.57,42.6,48600.0,29.3847,29.4123,29.3847,29.4054,48600.0
2013-09-16 15:20:00,42.6,42.63,42.56,42.56,43600.0,29.4054,29.4261,29.3778,29.3778,43600.0
2013-09-16 15:30:00,42.57,42.59,42.53,42.55,49400.0,29.3847,29.3985,29.3571,29.3709,49400.0
2013-09-16 15:40:00,42.56,42.57,42.51,42.53,61400.0,29.3778,29.3847,29.3433,29.3571,61400.0
2013-09-16 15:50:00,42.52,42.63,42.52,42.6,172200.0,29.3502,29.4261,29.3502,29.4054,172200.0
2013-09-17 09:30:00,42.7,43.02,42.67,42.99,51200.0,29.4745,29.6953,29.4537,29.6746,51200.0
2013-09-17 09:40:00,42.94,43.09,42.88,42.92,24000.0,29.6401,29.7437,29.5987,29.6263,24000.0
2013-09-17 09:50:00,42.88,43.03,42.88,42.92,19800.0,29.5987,29.7022,29.5987,29.6263,19800.0
2013-09-17 10:00:00,42.92,43.05,42.87,42.99,33800.0,29.6263,29.716,29.5918,29.6746,33800.0
2013-09-17 10:10:00,42.99,43.08,42.97,42.99,21600.0,29.6746,29.7368,29.6608,29.6746,21600.0
2013-09-17 10:20:00,42.99,43.05,42.98,42.99,23600.0,29.6746,29.716,29.6677,29.6746,23600.0
2013-09-17 10:30:00,42.98,43.01,42.85,42.85,24600.0,29.6677,29.6884,29.578,29.578,24600.0
2013-09-17 10:40:00,42.87,42.96,42.87,42.88,26000.0,29.5918,29.6539,29.5918,29.5987,26000.0
2013-09-17 10:50:00,42.86,42.86,42.71,42.73,31600.0,29.5849,29.5849,29.4814,29.4952,31600.0
2013-09-17 11:00:00,42.72,42.79,42.72,42.74,19400.0,29.4883,29.5366,29.4883,29.5021,19400.0
2013-09-17 11:10:00,42.74,42.76,42.69,42.69,71000.0,29.5021,29.5159,29.4676,29.4676,71000.0
2013-09-17 11:20:00,42.67,42.71,42.65,42.7,24200.0,29.4537,29.4814,29.4399,29.4745,24200.0
2013-09-17 11:30:00,42.7,42.75,42.7,42.73,24600.0,29.4745,29.509,29.4745,29.4952,24600.0
2013-09-17 11:40:00,42.73,42.85,42.73,42.85,47600.0,29.4952,29.578,29.4952,29.578,47600.0
2013-09-17 11:50:00,42.85,42.9,42.83,42.87,17800.0,29.578,29.6125,29.5642,29.5918,17800.0
2013-09-17 12:00:00,42.87,42.87,42.81,42.87,20200.0,29.5918,29.5918,29.5504,29.5918,20200.0
2013-09-17 12:10:00,42.85,42.92,42.85,42.88,20800.0,29.578,29.6263,29.578,29.5987,20800.0
2013-09-17 12:20:00,42.9,42.95,42.87,42.95,11000.0,29.6125,29.647,29.5918,29.647,11000.0
2013-09-17 12:30:00,42.94,42.99,42.92,42.97,40200.0,29.6401,29.6746,29.6263,29.6608,40200.0
2013-09-17 12:40:00,42.96,42.99,42.95,42.97,12200.0,29.6539,29.6746,29.647,29.6608,12200.0
2013-09-17 12:50:00,42.98,43.05,42.97,43.0,23400.0,29.6677,29.716,29.6608,29.6815,23400.0
2013-09-17 13:00:00,43.01,43.05,43.0,43.01,15400.0,29.6884,29.716,29.6815,29.6884,15400.0
2013-09-17 13:10:00,43.01,43.02,42.97,42.99,20200.0,29.6884,29.6953,29.6608,29.6746,20200.0
2013-09-17 13:20:00,42.99,43.02,42.99,43.01,25600.0,29.6746,29.6953,29.6746,29.6884,25600.0
2013-09-17 13:30:00,43.0,43.01,42.98,42.99,26000.0,29.6815,29.6884,29.6677,29.6746,26000.0
2013-09-17 13:40:00,42.99,43.08,42.97,43.08,59600.0,29.6746,29.7368,29.6608,29.7368,59600.0
2013-09-17 13:50:00,43.07,43.17,43.07,43.15,74400.0,29.7299,29.7989,29.7299,29.7851,74400.0
2013-09-17 14:00:00,43.15,43.19,43.14,43.15,48200.0,29.7851,29.8127,29.7782,29.7851,48200.0
2013-09-17 14:10:00,43.14,43.18,43.13,43.17,37200.0,29.7782,29.8058,29.7713,29.7989,37200.0
2013-09-17 14:20:00,43.17,43.17,43.1,43.11,116200.0,29.7989,29.7989,29.7506,29.7575,116200.0
2013-09-17 14:30:00,43.11,43.11,43.07,43.07,259600.0,29.7575,29.7575,29.7299,29.7299,259600.0
2013-09-17 14:40:00,43.07,43.07,43.02,43.04,23800.0,29.7299,29.7299,29.6953,29.7091,23800.0
2013-09-17 14:50:00,43.05,43.05,43.01,43.03,58000.0,29.716,29.716,29.6884,29.7022,58000.0
2013-09-17 15:00:00,43.03,43.05,43.01,43.02,39800.0,29.7022,29.716,29.6884,29.6953,39800.0
2013-09-17 15:10:00,43.03,43.04,43.01,43.01,40600.0,29.7022,29.7091,29.6884,29.6884,40600.0
2013-09-17 15:20:00,43.01,43.02,42.96,42.99,39000.0,29.6884,29.6953,29.6539,29.6746,39000.0
2013-09-17 15:30:00,42.98,42.99,42.95,42.98,117600.0,29.6677,29.6746,29.647,29.6677,117600.0
2013-09-17 15:40:00,42.97,43.04,42.97,43.03,85000.0,29.6608,29.7091,29.6608,29.7022,85000.0
2013-09-17 15:50:00,43.03,43.05,43.0,43.05,117000.0,29.7022,29.716,29.6815,29.716,117000.0
2013-09-18 09:30:00,43.04,43.05,42.91,42.99,67200.0,29.7091,29.716,29.6194,29.6746,67200.0
2013-09-18 09:40:00,42.99,43.14,42.92,43.03,46400.0,29.6746,29.7782,29.6263,29.7022,46400.0
2013-09-18 09:50:00,43.01,43.2,43.01,43.19,28800.0,29.6884,29.8196,29.6884,29.8127,28800.0
2013-09-18 10:00:00,43.19,43.32,43.09,43.24,66600.0,29.8127,29.9024,29.7437,29.8472,66600.0
2013-09-18 10:10:00,43.23,43.23,43.13,43.15,42200.0,29.8403,29.8403,29.7713,29.7851,42200.0
2013-09-18 10:20:00,43.16,43.22,43.13,43.17,40800.0,29.792,29.8334,29.7713,29.7989,40800.0
2013-09-18 10:30:00,43.18,43.19,43.1,43.1,40200.0,29.8058,29.8127,29.7506,29.7506,40200.0
2013-09-18 10:40:00,43.1,43.13,43.05,43.1,30600.0,29.7506,29.7713,29.716,29.7506,30600.0
2013-09-18 10:50:00,43.1,43.12,43.06,43.07,27000.0,29.7506,29.7644,29.7229,29.7299,27000.0
2013-09-18 11:00:00,43.08,43.1,43.08,43.1,25600.0,29.7368,29.7506,29.7368,29.7506,25600.0
2013-09-18 11:10:00,43.1,43.13,43.09,43.12,26600.0,29.7506,29.7713,29.7437,29.7644,26600.0
2013-09-18 11:20:00,43.13,43.24,43.11,43.24,46600.0,29.7713,29.8472,29.7575,29.8472,46600.0
2013-09-18 11:30:00,43.24,43.3,43.22,43.27,55200.0,29.8472,29.8886,29.8334,29.8679,55200.0
2013-09-18 11:40:00,43.27,43.41,43.18,43.38,125400.0,29.8679,29.9645,29.8058,29.9438,125400.0
2013-09-18 11:50:00,43.38,43.39,43.31,43.31,45200.0,29.9438,29.9507,29.8955,29.8955,45200.0
2013-09-18 12:00:00,43.32,43.35,43.29,43.3,146800.0,29.9024,29.9231,29.8817,29.8886,146800.0
2013-09-18 12:10:00,43.3,43.35,43.3,43.34,126000.0,29.8886,29.9231,29.8886,29.9162,126000.0
2013-09-18 12:20:00,43.33,43.38,43.32,43.38,25600.0,29.9093,29.9438,29.9024,29.9438,25600.0
2013-09-18 12:30:00,43.38,43.38,43.35,43.37,26600.0,29.9438,29.9438,29.9231,29.9369,26600.0
2013-09-18 12:40:00,43.37,43.42,43.37,43.42,53600.0,29.9369,29.9714,29.9369,29.9714,53600.0
2013-09-18 12:50:00,43.42,43.42,43.36,43.4,37000.0,29.9714,29.9714,29.93,29.9576,37000.0
2013-09-18 13:00:00,43.4,43.44,43.38,43.43,39600.0,29.9576,29.9853,29.9438,29.9783,39600.0
2013-09-18 13:10:00,43.42,43.48,43.42,43.47,27200.0,29.9714,30.0129,29.9714,30.006,27200.0
2013-09-18 13:20:00,43.48,43.51,43.45,43.47,46800.0,30.0129,30.0336,29.9922,30.006,46800.0
2013-09-18 13:30:00,43.47,43.53,43.46,43.52,60000.0,30.006,30.0474,29.9991,30.0405,60000.0
2013-09-18 13:40:00,43.51,43.54,43.49,43.53,38200.0,30.0336,30.0543,30.0198,30.0474,38200.0
2013-09-18 13:50:00,43.54,43.56,43.49,43.55,27800.0,30.0543,30.0681,30.0198,30.0612,27800.0
2013-09-18 14:00:00,43.55,44.11,43.55,44.1,116800.0,30.0612,30.4477,30.0612,30.4408,116800.0
2013-09-18 14:10:00,44.07,44.29,44.07,44.24,108600.0,30.4201,30.572,30.4201,30.5375,108600.0
2013-09-18 14:20:00,44.27,44.46,44.22,44.24,113200.0,30.5582,30.6893,30.5237,30.5375,113200.0
2013-09-18 14:30:00,44.27,44.32,44.2,44.32,67000.0,30.5582,30.5927,30.5099,30.5927,67000.0
2013-09-18 14:40:00,44.33,44.41,44.24,44.33,118400.0,30.5996,30.6548,30.5375,30.5996,118400.0
2013-09-18 14:50:00,44.36,44.54,44.27,44.54,169800.0,30.6203,30.7445,30.5582,30.7445,169800.0
2013-09-18 15:00:00,44.52,44.53,44.43,44.48,101200.0,30.7307,30.7376,30.6686,30.7031,101200.0
2013-09-18 15:10:00,44.48,44.49,44.35,44.35,87400.0,30.7031,30.71,30.6134,30.6134,87400.0
2013-09-18 15:20:00,44.34,44.35,44.2,44.27,150400.0,30.6065,30.6134,30.5099,30.5582,150400.0
2013-09-18 15:30:00,44.27,44.3,44.22,44.26,169000.0,30.5582,30.5789,30.5237,30.5513,169000.0
2013-09-18 15:40:00,44.26,44.32,44.24,44.3,277000.0,30.5513,30.5927,30.5375,30.5789,277000.0
2013-09-18 15:50:00,44.3,44.39,44.28,44.38,366400.0,30.5789,30.641,30.5651,30.6341,366400.0
2013-09-19 09:30:00,44.38,44.62,44.29,44.42,140400.0,30.6341,30.7998,30.572,30.6617,140400.0
2013-09-19 09:40:00,44.42,44.66,44.35,44.6,106600.0,30.6617,30.8274,30.6134,30.786,106600.0
2013-09-19 09:50:00,44.6,44.73,44.55,44.62,81400.0,30.786,30.8757,30.7514,30.7998,81400.0
2013-09-19 10:00:00,44.62,44.63,44.42,44.44,116000.0,30.7998,30.8067,30.6617,30.6755,116000.0
2013-09-19 10:10:00,44.4,44.45,44.4,44.41,70600.0,30.6479,30.6824,30.6479,30.6548,70600.0
2013-09-19 10:20:00,44.41,44.41,44.29,44.34,82600.0,30.6548,30.6548,30.572,30.6065,82600.0
2013-09-19 10:30:00,44.35,44.37,44.29,44.32,53200.0,30.6134,30.6272,30.572,30.5927,53200.0
2013-09-19 10:40:00,44.32,44.33,44.24,44.26,76600.0,30.5927,30.5996,30.5375,30.5513,76600.0
2013-09-19 10:50:00,44.27,44.27,44.21,44.21,47800.0,30.5582,30.5582,30.5168,30.5168,47800.0
2013-09-19 11:00:00,44.22,44.26,44.17,44.17,52200.0,30.5237,30.5513,30.4891,30.4891,52200.0
2013-09-19 11:10:00,44.17,44.17,44.1,44.12,56800.0,30.4891,30.4891,30.4408,30.4546,56800.0
2013-09-19 11:20:00,44.12,44.12,44.07,44.08,54400.0,30.4546,30.4546,30.4201,30.427,54400.0
2013-09-19 11:30:00,44.08,44.09,43.99,44.09,52400.0,30.427,30.4339,30.3649,30.4339,52400.0
2013-09-19 11:40:00,44.09,44.11,44.01,44.04,57200.0,30.4339,30.4477,30.3787,30.3994,57200.0
2013-09-19 11:50:00,44.03,44.06,44.0,44.06,34200.0,30.3925,30.4132,30.3718,30.4132,34200.0
2013-09-19 12:00:00,44.06,44.11,44.02,44.1,32400.0,30.4132,30.4477,30.3856,30.4408,32400.0
2013-09-19 12:10:00,44.1,44.1,44.06,44.07,20400.0,30.4408,30.4408,30.4132,30.4201,20400.0
2013-09-19 12:20:00,44.06,44.08,44.03,44.05,28600.0,30.4132,30.427,30.3925,30.4063,28600.0
2013-09-19 12:30:00,44.06,44.08,44.01,44.03,31600.0,30.4132,30.427,30.3787,30.3925,31600.0
2013-09-19 12:40:00,44.02,44.03,43.94,43.95,66800.0,30.3856,30.3925,30.3304,30.3373,66800.0
2013-09-19 12:50:00,43.95,43.97,43.91,43.92,38000.0,30.3373,30.3511,30.3097,30.3166,38000.0
2013-09-19 13:00:00,43.92,43.92,43.76,43.77,88400.0,30.3166,30.3166,30.2061,30.213,88400.0
2013-09-19 13:10:00,43.77,43.78,43.7,43.77,161800.0,30.213,30.2199,30.1647,30.213,161800.0
2013-09-19 13:20:00,43.77,43.91,43.77,43.91,76000.0,30.213,30.3097,30.213,30.3097,76000.0
2013-09-19 13:30:00,43.91,43.99,43.9,43.97,53400.0,30.3097,30.3649,30.3028,30.3511,53400.0
2013-09-19 13:40:00,43.98,43.99,43.95,43.96,23400.0,30.358,30.3649,30.3373,30.3442,23400.0
2013-09-19 13:50:00,43.96,43.98,43.92,43.93,36200.0,30.3442,30.358,30.3166,30.3235,36200.0
2013-09-19 14:00:00,43.93,43.96,43.92,43.94,35400.0,30.3235,30.3442,30.3166,30.3304,35400.0
2013-09-19 14:10:00,43.94,43.96,43.94,43.95,18600.0,30.3304,30.3442,30.3304,30.3373,18600.0
2013-09-19 14:20:00,43.95,43.96,43.9,43.9,24600.0,30.3373,30.3442,30.3028,30.3028,24600.0
2013-09-19 14:30:00,43.9,43.95,43.89,43.94,82600.0,30.3028,30.3373,30.2959,30.3304,82600.0
2013-09-19 14:40:00,43.94,43.94,43.85,43.86,93400.0,30.3304,30.3304,30.2683,30.2752,93400.0
2013-09-19 14:50:00,43.87,43.88,43.84,43.84,46800.0,30.2821,30.289,30.2614,30.2614,46800.0
2013-09-19 15:00:00,43.84,43.85,43.8,43.85,109800.0,30.2614,30.2683,30.2337,30.2683,109800.0
2013-09-19 15:10:00,43.85,43.88,43.82,43.88,51200.0,30.2683,30.289,30.2476,30.289,51200.0
2013-09-19 15:20:00,43.88,43.98,43.87,43.98,68400.0,30.289,30.358,30.2821,30.358,68400.0
2013-09-19 15:30:00,43.98,43.98,43.88,43.91,99000.0,30.358,30.358,30.289,30.3097,99000.0
2013-09-19 15:40:00,43.91,43.95,43.88,43.88,152000.0,30.3097,30.3373,30.289,30.289,152000.0
2013-09-19 15:50:00,43.88,43.94,43.88,43.91,214400.0,30.289,30.3304,30.289,30.3097,214400.0
2013-09-20 09:30:00,43.91,44.0,43.77,43.77,442600.0,30.3097,30.3718,30.213,30.213,442600.0
2013-09-20 09:40:00,43.76,43.8,43.58,43.71,55000.0,30.2061,30.2337,30.0819,30.1716,55000.0
2013-09-20 09:50:00,43.72,43.77,43.54,43.6,56000.0,30.1785,30.213,30.0543,30.0957,56000.0
2013-09-20 10:00:00,43.6,43.67,43.49,43.52,58800.0,30.0957,30.144,30.0198,30.0405,58800.0
2013-09-20 10:10:00,43.52,43.56,43.44,43.52,59000.0,30.0405,30.0681,29.9853,30.0405,59000.0
2013-09-20 10:20:00,43.52,43.57,43.47,43.51,65600.0,30.0405,30.075,30.006,30.0336,65600.0
2013-09-20 10:30:00,43.5,43.56,43.47,43.53,55800.0,30.0267,30.0681,30.006,30.0474,55800.0
2013-09-20 10:40:00,43.52,43.54,43.45,43.48,35200.0,30.0405,30.0543,29.9922,30.0129,35200.0
2013-09-20 10:50:00,43.46,43.46,43.37,43.44,30800.0,29.9991,29.9991,29.9369,29.9853,30800.0
2013-09-20 11:00:00,43.46,43.51,43.32,43.36,32000.0,29.9991,30.0336,29.9024,29.93,32000.0
2013-09-20 11:10:00,43.35,43.36,43.31,43.36,16800.0,29.9231,29.93,29.8955,29.93,16800.0
2013-09-20 11:20:00,43.37,43.38,43.32,43.37,31000.0,29.9369,29.9438,29.9024,29.9369,31000.0
2013-09-20 11:30:00,43.38,43.42,43.34,43.35,27600.0,29.9438,29.9714,29.9162,29.9231,27600.0
2013-09-20 11:40:00,43.35,43.38,43.28,43.28,39600.0,29.9231,29.9438,29.8748,29.8748,39600.0
2013-09-20 11:50:00,43.29,43.32,43.23,43.23,42200.0,29.8817,29.9024,29.8403,29.8403,42200.0
2013-09-20 12:00:00,43.23,43.29,43.23,43.24,35400.0,29.8403,29.8817,29.8403,29.8472,35400.0
2013-09-20 12:10:00,43.25,43.26,43.21,43.24,33800.0,29.8541,29.861,29.8265,29.8472,33800.0
2013-09-20 12:20:00,43.24,43.26,43.21,43.24,30800.0,29.8472,29.861,29.8265,29.8472,30800.0
2013-09-20 12:30:00,43.25,43.32,43.24,43.32,23000.0,29.8541,29.9024,29.8472,29.9024,23000.0
2013-09-20 12:40:00,43.34,43.39,43.31,43.35,22200.0,29.9162,29.9507,29.8955,29.9231,22200.0
2013-09-20 12:50:00,43.36,43.38,43.35,43.38,12600.0,29.93,29.9438,29.9231,29.9438,12600.0
2013-09-20 13:00:00,43.41,43.43,43.38,43.4,15400.0,29.9645,29.9783,29.9438,29.9576,15400.0
2013-09-20 13:10:00,43.4,43.45,43.39,43.4,26400.0,29.9576,29.9922,29.9507,29.9576,26400.0
2013-09-20 13:20:00,43.4,43.45,43.38,43.38,19600.0,29.9576,29.9922,29.9438,29.9438,19600.0
2013-09-20 13:30:00,43.38,43.38,43.34,43.35,18600.0,29.9438,29.9438,29.9162,29.9231,18600.0
2013-09-20 13:40:00,43.34,43.35,43.33,43.34,13200.0,29.9162,29.9231,29.9093,29.9162,13200.0
2013-09-20 13:50:00,43.35,43.47,43.35,43.41,24200.0,29.9231,30.006,29.9231,29.9645,24200.0
2013-09-20 14:00:00,43.42,43.42,43.35,43.37,16000.0,29.9714,29.9714,29.9231,29.9369,16000.0
2013-09-20 14:10:00,43.37,43.37,43.34,43.36,12400.0,29.9369,29.9369,29.9162,29.93,12400.0
2013-09-20 14:20:00,43.38,43.42,43.38,43.4,9600.0,29.9438,29.9714,29.9438,29.9576,9600.0
2013-09-20 14:30:00,43.41,43.42,43.37,43.37,14600.0,29.9645,29.9714,29.9369,29.9369,14600.0
2013-09-20 14:40:00,43.37,43.42,43.37,43.39,15000.0,29.9369,29.9714,29.9369,29.9507,15000.0
2013-09-20 14:50:00,43.4,43.43,43.4,43.41,19800.0,29.9576,29.9783,29.9576,29.9645,19800.0
2013-09-20 15:00:00,43.41,43.43,43.38,43.38,26800.0,29.9645,29.9783,29.9438,29.9438,26800.0
2013-09-20 15:10:00,43.38,43.44,43.38,43.43,52400.0,29.9438,29.9853,29.9438,29.9783,52400.0
2013-09-20 15:20:00,43.43,43.46,43.38,43.38,43400.0,29.9783,29.9991,29.9438,29.9438,43400.0
2013-09-20 15:30:00,43.38,43.43,43.36,43.43,60800.0,29.9438,29.9783,29.93,29.9783,60800.0
2013-09-20 15:40:00,43.44,43.46,43.35,43.37,128400.0,29.9853,29.9991,29.9231,29.9369,128400.0
2013-09-20 15:50:00,43.37,43.41,43.35,43.38,301600.0,29.9369,29.9645,29.9231,29.9438,301600.0
2013-09-23 09:30:00,43.38,43.46,43.21,43.21,71800.0,29.9438,29.9991,29.8265,29.8265,71800.0
2013-09-23 09:40:00,43.22,43.48,43.22,43.27,24800.0,29.8334,30.0129,29.8334,29.8679,24800.0
2013-09-23 09:50:00,43.27,43.49,43.22,43.45,23200.0,29.8679,30.0198,29.8334,29.9922,23200.0
2013-09-23 10:00:00,43.46,43.72,43.44,43.72,43800.0,29.9991,30.1785,29.9853,30.1785,43800.0
2013-09-23 10:10:00,43.73,43.79,43.69,43.74,78600.0,30.1854,30.2268,30.1578,30.1923,78600.0
2013-09-23 10:20:00,43.73,43.82,43.7,43.78,33200.0,30.1854,30.2476,30.1647,30.2199,33200.0
2013-09-23 10:30:00,43.78,43.89,43.78,43.83,35200.0,30.2199,30.2959,30.2199,30.2545,35200.0
2013-09-23 10:40:00,43.83,43.95,43.82,43.95,40000.0,30.2545,30.3373,30.2476,30.3373,40000.0
2013-09-23 10:50:00,43.94,43.94,43.85,43.88,36200.0,30.3304,30.3304,30.2683,30.289,36200.0
2013-09-23 11:00:00,43.88,43.95,43.87,43.93,35400.0,30.289,30.3373,30.2821,30.3235,35400.0
2013-09-23 11:10:00,43.93,43.99,43.9,43.98,34400.0,30.3235,30.3649,30.3028,30.358,34400.0
2013-09-23 11:20:00,43.98,44.05,43.97,43.99,60000.0,30.358,30.4063,30.3511,30.3649,60000.0
2013-09-23 11:30:00,44.01,44.02,43.96,43.97,36600.0,30.3787,30.3856,30.3442,30.3511,36600.0
2013-09-23 11:40:00,43.99,44.16,43.99,44.09,46800.0,30.3649,30.4822,30.3649,30.4339,46800.0
2013-09-23 11:50:00,44.08,44.16,44.08,44.1,45400.0,30.427,30.4822,30.427,30.4408,45400.0
2013-09-23 12:00:00,44.1,44.2,44.1,44.19,63800.0,30.4408,30.5099,30.4408,30.503,63800.0
2013-09-23 12:10:00,44.2,44.24,44.18,44.19,37800.0,30.5099,30.5375,30.496,30.503,37800.0
2013-09-23 12:20:00,44.2,44.2,44.15,44.16,33000.0,30.5099,30.5099,30.4753,30.4822,33000.0
2013-09-23 12:30:00,44.16,44.16,44.1,44.12,21400.0,30.4822,30.4822,30.4408,30.4546,21400.0
2013-09-23 12:40:00,44.11,44.11,44.01,44.03,33600.0,30.4477,30.4477,30.3787,30.3925,33600.0
2013-09-23 12:50:00,44.04,44.06,44.02,44.02,19800.0,30.3994,30.4132,30.3856,30.3856,19800.0
2013-09-23 13:00:00,44.01,44.04,43.99,44.02,18600.0,30.3787,30.3994,30.3649,30.3856,18600.0
2013-09-23 13:10:00,44.01,44.02,43.99,43.99,27400.0,30.3787,30.3856,30.3649,30.3649,27400.0
2013-09-23 13:20:00,43.99,44.0,43.94,43.96,25600.0,30.3649,30.3718,30.3304,30.3442,25600.0
2013-09-23 13:30:00,43.96,43.97,43.9,43.91,18400.0,30.3442,30.3511,30.3028,30.3097,18400.0
2013-09-23 13:40:00,43.91,43.93,43.89,43.92,11200.0,30.3097,30.3235,30.2959,30.3166,11200.0
2013-09-23 13:50:00,43.93,43.98,43.92,43.96,28800.0,30.3235,30.358,30.3166,30.3442,28800.0
2013-09-23 14:00:00,43.96,43.98,43.94,43.96,16600.0,30.3442,30.358,30.3304,30.3442,16600.0
2013-09-23 14:10:00,43.97,43.98,43.93,43.96,25400.0,30.3511,30.358,30.3235,30.3442,25400.0
2013-09-23 14:20:00,43.97,44.03,43.96,44.03,17400.0,30.3511,30.3925,30.3442,30.3925,17400.0
2013-09-23 14:30:00,44.02,44.05,44.01,44.02,19400.0,30.3856,30.4063,30.3787,30.3856,19400.0
2013-09-23 14:40:00,44.02,44.07,44.02,44.05,29800.0,30.3856,30.4201,30.3856,30.4063,29800.0
2013-09-23 14:50:00,44.04,44.09,44.02,44.07,37000.0,30.3994,30.4339,30.3856,30.4201,37000.0
2013-09-23 15:00:00,44.07,44.1,44.03,44.1,33400.0,30.4201,30.4408,30.3925,30.4408,33400.0
2013-09-23 15:10:00,44.09,44.11,44.09,44.11,22600.0,30.4339,30.4477,30.4339,30.4477,22600.0
2013-09-23 15:20:00,44.11,44.12,44.06,44.07,43400.0,30.4477,30.4546,30.4132,30.4201,43400.0
2013-09-23 15:30:00,44.06,44.07,44.02,44.02,46800.0,30.4132,30.4201,30.3856,30.3856,46800.0
2013-09-23 15:40:00,44.02,44.03,44.0,44.01,83400.0,30.3856,30.3925,30.3718,30.3787,83400.0
2013-09-23 15:50:00,44.01,44.02,43.99,44.02,169600.0,30.3787,30.3856,30.3649,30.3856,169600.0
2013-09-24 09:30:00,43.99,44.23,43.99,44.2,55200.0,30.3649,30.5306,30.3649,30.5099,55200.0
2013-09-24 09:40:00,44.18,44.21,43.9,43.95,33800.0,30.496,30.5168,30.3028,30.3373,33800.0
2013-09-24 09:50:00,43.94,44.02,43.92,43.99,32800.0,30.3304,30.3856,30.3166,30.3649,32800.0
2013-09-24 10:00:00,44.0,44.07,43.89,43.94,31600.0,30.3718,30.4201,30.2959,30.3304,31600.0
2013-09-24 10:10:00,43.92,44.02,43.92,44.02,10200.0,30.3166,30.3856,30.3166,30.3856,10200.0
2013-09-24 10:20:00,44.0,44.01,43.93,44.01,19000.0,30.3718,30.3787,30.3235,30.3787,19000.0
2013-09-24 10:30:00,43.99,44.01,43.89,43.95,38400.0,30.3649,30.3787,30.2959,30.3373,38400.0
2013-09-24 10:40:00,43.94,43.94,43.84,43.86,28800.0,30.3304,30.3304,30.2614,30.2752,28800.0
2013-09-24 10:50:00,43.87,43.95,43.85,43.92,23800.0,30.2821,30.3373,30.2683,30.3166,23800.0
2013-09-24 11:00:00,43.93,43.98,43.88,43.93,31000.0,30.3235,30.358,30.289,30.3235,31000.0
2013-09-24 11:10:00,43.91,43.91,43.83,43.88,41200.0,30.3097,30.3097,30.2545,30.289,41200.0
2013-09-24 11:20:00,43.88,43.88,43.82,43.83,33200.0,30.289,30.289,30.2476,30.2545,33200.0
2013-09-24 11:30:00,43.83,43.89,43.83,43.88,27400.0,30.2545,30.2959,30.2545,30.289,27400.0
2013-09-24 11:40:00,43.89,43.91,43.85,43.91,25800.0,30.2959,30.3097,30.2683,30.3097,25800.0
2013-09-24 11:50:00,43.91,43.94,43.89,43.93,23600.0,30.3097,30.3304,30.2959,30.3235,23600.0
2013-09-24 12:00:00,43.93,43.93,43.84,43.85,23400.0,30.3235,30.3235,30.2614,30.2683,23400.0
2013-09-24 12:10:00,43.85,43.85,43.83,43.83,10600.0,30.2683,30.2683,30.2545,30.2545,10600.0
2013-09-24 12:20:00,43.83,43.88,43.83,43.85,12000.0,30.2545,30.289,30.2545,30.2683,12000.0
2013-09-24 12:30:00,43.85,43.92,43.83,43.87,17600.0,30.2683,30.3166,30.2545,30.2821,17600.0
2013-09-24 12:40:00,43.86,43.9,43.84,43.89,13800.0,30.2752,30.3028,30.2614,30.2959,13800.0
2013-09-24 12:50:00,43.9,43.92,43.88,43.89,15000.0,30.3028,30.3166,30.289,30.2959,15000.0
2013-09-24 13:00:00,43.9,43.93,43.89,43.91,20000.0,30.3028,30.3235,30.2959,30.3097,20000.0
2013-09-24 13:10:00,43.91,43.95,43.89,43.9,23600.0,30.3097,30.3373,30.2959,30.3028,23600.0
2013-09-24 13:20:00,43.9,43.95,43.9,43.93,14400.0,30.3028,30.3373,30.3028,30.3235,14400.0
2013-09-24 13:30:00,43.93,43.99,43.93,43.96,10800.0,30.3235,30.3649,30.3235,30.3442,10800.0
2013-09-24 13:40:00,43.96,43.97,43.92,43.96,31800.0,30.3442,30.3511,30.3166,30.3442,31800.0
2013-09-24 13:50:00,43.95,43.97,43.9,43.91,19000.0,30.3373,30.3511,30.3028,30.3097,19000.0
2013-09-24 14:00:00,43.92,43.98,43.92,43.98,22000.0,30.3166,30.358,30.3166,30.358,22000.0
2013-09-24 14:10:00,43.97,43.97,43.95,43.96,19800.0,30.3511,30.3511,30.3373,30.3442,19800.0
2013-09-24 14:20:00,43.96,43.97,43.94,43.95,28200.0,30.3442,30.3511,30.3304,30.3373,28200.0
2013-09-24 14:30:00,43.95,43.99,43.95,43.97,23400.0,30.3373,30.3649,30.3373,30.3511,23400.0
2013-09-24 14:40:00,43.96,43.99,43.95,43.96,18600.0,30.3442,30.3649,30.3373,30.3442,18600.0
2013-09-24 14:50:00,43.96,43.99,43.96,43.97,25600.0,30.3442,30.3649,30.3442,30.3511,25600.0
2013-09-24 15:00:00,43.97,43.97,43.93,43.97,37800.0,30.3511,30.3511,30.3235,30.3511,37800.0
2013-09-24 15:10:00,43.97,43.99,43.96,43.97,29000.0,30.3511,30.3649,30.3442,30.3511,29000.0
2013-09-24 15:20:00,43.97,43.99,43.95,43.97,48800.0,30.3511,30.3649,30.3373,30.3511,48800.0
2013-09-24 15:30:00,43.97,43.98,43.92,43.96,94600.0,30.3511,30.358,30.3166,30.3442,94600.0
2013-09-24 15:40:00,43.96,43.99,43.88,43.9,125400.0,30.3442,30.3649,30.289,30.3028,125400.0
2013-09-24 15:50:00,43.9,43.92,43.83,43.86,250000.0,30.3028,30.3166,30.2545,30.2752,250000.0
2013-09-25 09:30:00,43.7,43.76,43.54,43.66,50000.0,30.3839,30.4256,30.2726,30.356,50000.0
2013-09-25 09:40:00,43.63,43.7,43.54,43.58,30400.0,30.3352,30.3839,30.2726,30.3004,30400.0
2013-09-25 09:50:00,43.59,43.7,43.58,43.62,26000.0,30.3074,30.3839,30.3004,30.3282,26000.0
2013-09-25 10:00:00,43.59,43.67,43.55,43.55,39200.0,30.3074,30.363,30.2796,30.2796,39200.0
2013-09-25 10:10:00,43.54,43.58,43.47,43.52,23400.0,30.2726,30.3004,30.2239,30.2587,23400.0
2013-09-25 10:20:00,43.55,43.55,43.42,43.42,40200.0,30.2796,30.2796,30.1892,30.1892,40200.0
2013-09-25 10:30:00,43.41,43.49,43.29,43.3,63600.0,30.1822,30.2379,30.0988,30.1057,63600.0
2013-09-25 10:40:00,43.3,43.39,43.28,43.38,44200.0,30.1057,30.1683,30.0918,30.1614,44200.0
2013-09-25 10:50:00,43.38,43.4,43.31,43.31,22600.0,30.1614,30.1753,30.1127,30.1127,22600.0
2013-09-25 11:00:00,43.31,43.43,43.31,43.42,27000.0,30.1127,30.1961,30.1127,30.1892,27000.0
2013-09-25 11:10:00,43.42,43.45,43.38,43.45,22800.0,30.1892,30.21,30.1614,30.21,22800.0
2013-09-25 11:20:00,43.46,43.51,43.45,43.49,25600.0,30.217,30.2518,30.21,30.2379,25600.0
2013-09-25 11:30:00,43.51,43.59,43.46,43.58,43000.0,30.2518,30.3074,30.217,30.3004,43000.0
2013-09-25 11:40:00,43.57,43.6,43.57,43.6,24400.0,30.2935,30.3143,30.2935,30.3143,24400.0
2013-09-25 11:50:00,43.62,43.63,43.54,43.59,21600.0,30.3282,30.3352,30.2726,30.3074,21600.0
2013-09-25 12:00:00,43.59,43.6,43.54,43.54,38400.0,30.3074,30.3143,30.2726,30.2726,38400.0
2013-09-25 12:10:00,43.55,43.59,43.52,43.59,12000.0,30.2796,30.3074,30.2587,30.3074,12000.0
2013-09-25 12:20:00,43.58,43.6,43.52,43.54,12600.0,30.3004,30.3143,30.2587,30.2726,12600.0
2013-09-25 12:30:00,43.55,43.55,43.51,43.52,21800.0,30.2796,30.2796,30.2518,30.2587,21800.0
2013-09-25 12:40:00,43.52,43.55,43.51,43.53,23400.0,30.2587,30.2796,30.2518,30.2657,23400.0
2013-09-25 12:50:00,43.53,43.54,43.49,43.53,19800.0,30.2657,30.2726,30.2379,30.2657,19800.0
2013-09-25 13:00:00,43.54,43.56,43.51,43.51,20800.0,30.2726,30.2865,30.2518,30.2518,20800.0
2013-09-25 13:10:00,43.52,43.55,43.52,43.54,11600.0,30.2587,30.2796,30.2587,30.2726,11600.0
2013-09-25 13:20:00,43.53,43.54,43.5,43.5,21400.0,30.2657,30.2726,30.2448,30.2448,21400.0
2013-09-25 13:30:00,43.49,43.51,43.44,43.45,29800.0,30.2379,30.2518,30.2031,30.21,29800.0
2013-09-25 13:40:00,43.45,43.48,43.38,43.41,27200.0,30.21,30.2309,30.1614,30.1822,27200.0
2013-09-25 13:50:00,43.42,43.47,43.38,43.42,41600.0,30.1892,30.2239,30.1614,30.1892,41600.0
2013-09-25 14:00:00,43.43,43.48,43.41,43.41,21800.0,30.1961,30.2309,30.1822,30.1822,21800.0
2013-09-25 14:10:00,43.42,43.48,43.41,43.44,25200.0,30.1892,30.2309,30.1822,30.2031,25200.0
2013-09-25 14:20:00,43.43,43.46,43.4,43.42,57600.0,30.1961,30.217,30.1753,30.1892,57600.0
2013-09-25 14:30:00,43.42,43.44,43.4,43.4,36200.0,30.1892,30.2031,30.1753,30.1753,36200.0
2013-09-25 14:40:00,43.41,43.42,43.4,43.42,44000.0,30.1822,30.1892,30.1753,30.1892,44000.0
2013-09-25 14:50:00,43.42,43.42,43.38,43.41,92600.0,30.1892,30.1892,30.1614,30.1822,92600.0
2013-09-25 15:00:00,43.42,43.42,43.38,43.42,100000.0,30.1892,30.1892,30.1614,30.1892,100000.0
2013-09-25 15:10:00,43.41,43.43,43.4,43.42,69800.0,30.1822,30.1961,30.1753,30.1892,69800.0
2013-09-25 15:20:00,43.42,43.46,43.41,43.44,105800.0,30.1892,30.217,30.1822,30.2031,105800.0
2013-09-25 15:30:00,43.44,43.45,43.39,43.4,119000.0,30.2031,30.21,30.1683,30.1753,119000.0
2013-09-25 15:40:00,43.41,43.44,43.34,43.35,156200.0,30.1822,30.2031,30.1336,30.1405,156200.0
2013-09-25 15:50:00,43.35,43.42,43.32,43.37,269000.0,30.1405,30.1892,30.1197,30.1544,269000.0
2013-09-26 09:30:00,43.36,43.78,43.27,43.69,50800.0,30.1475,30.4395,30.0849,30.3769,50800.0
2013-09-26 09:40:00,43.69,43.69,43.49,43.52,35800.0,30.3769,30.3769,30.2379,30.2587,35800.0
2013-09-26 09:50:00,43.51,43.6,43.47,43.6,24200.0,30.2518,30.3143,30.2239,30.3143,24200.0
2013-09-26 10:00:00,43.63,43.73,43.6,43.63,15800.0,30.3352,30.4047,30.3143,30.3352,15800.0
2013-09-26 10:10:00,43.63,43.7,43.59,43.61,17000.0,30.3352,30.3839,30.3074,30.3213,17000.0
2013-09-26 10:20:00,43.62,43.62,43.49,43.54,31600.0,30.3282,30.3282,30.2379,30.2726,31600.0
2013-09-26 10:30:00,43.55,43.59,43.44,43.48,105000.0,30.2796,30.3074,30.2031,30.2309,105000.0
2013-09-26 10:40:00,43.47,43.5,43.4,43.49,37200.0,30.2239,30.2448,30.1753,30.2379,37200.0
2013-09-26 10:50:00,43.49,43.52,43.46,43.5,20400.0,30.2379,30.2587,30.217,30.2448,20400.0
2013-09-26 11:00:00,43.5,43.52,43.44,43.47,24400.0,30.2448,30.2587,30.2031,30.2239,24400.0
2013-09-26 11:10:00,43.46,43.47,43.43,43.45,19000.0,30.217,30.2239,30.1961,30.21,19000.0
2013-09-26 11:20:00,43.43,43.49,43.42,43.49,11600.0,30.1961,30.2379,30.1892,30.2379,11600.0
2013-09-26 11:30:00,43.5,43.54,43.47,43.53,15600.0,30.2448,30.2726,30.2239,30.2657,15600.0
2013-09-26 11:40:00,43.54,43.57,43.54,43.56,19600.0,30.2726,30.2935,30.2726,30.2865,19600.0
2013-09-26 11:50:00,43.56,43.59,43.54,43.54,16400.0,30.2865,30.3074,30.2726,30.2726,16400.0
2013-09-26 12:00:00,43.54,43.55,43.49,43.51,20000.0,30.2726,30.2796,30.2379,30.2518,20000.0
2013-09-26 12:10:00,43.53,43.54,43.5,43.52,13800.0,30.2657,30.2726,30.2448,30.2587,13800.0
2013-09-26 12:20:00,43.52,43.57,43.52,43.54,24800.0,30.2587,30.2935,30.2587,30.2726,24800.0
2013-09-26 12:30:00,43.55,43.58,43.49,43.53,78600.0,30.2796,30.3004,30.2379,30.2657,78600.0
2013-09-26 12:40:00,43.54,43.58,43.52,43.55,78600.0,30.2726,30.3004,30.2587,30.2796,78600.0
2013-09-26 12:50:00,43.54,43.58,43.52,43.55,28000.0,30.2726,30.3004,30.2587,30.2796,28000.0
2013-09-26 13:00:00,43.55,43.57,43.52,43.54,52000.0,30.2796,30.2935,30.2587,30.2726,52000.0
2013-09-26 13:10:00,43.54,43.56,43.51,43.54,25000.0,30.2726,30.2865,30.2518,30.2726,25000.0
2013-09-26 13:20:00,43.54,43.56,43.53,43.55,22400.0,30.2726,30.2865,30.2657,30.2796,22400.0
2013-09-26 13:30:00,43.55,43.56,43.51,43.53,19200.0,30.2796,30.2865,30.2518,30.2657,19200.0
2013-09-26 13:40:00,43.52,43.52,43.45,43.49,24000.0,30.2587,30.2587,30.21,30.2379,24000.0
2013-09-26 13:50:00,43.49,43.49,43.46,43.46,15000.0,30.2379,30.2379,30.217,30.217,15000.0
2013-09-26 14:00:00,43.47,43.48,43.38,43.39,25600.0,30.2239,30.2309,30.1614,30.1683,25600.0
2013-09-26 14:10:00,43.38,43.41,43.37,43.4,23400.0,30.1614,30.1822,30.1544,30.1753,23400.0
2013-09-26 14:20:00,43.4,43.43,43.38,43.43,29600.0,30.1753,30.1961,30.1614,30.1961,29600.0
2013-09-26 14:30:00,43.43,43.43,43.39,43.41,30200.0,30.1961,30.1961,30.1683,30.1822,30200.0
2013-09-26 14:40:00,43.4,43.4,43.33,43.37,30800.0,30.1753,30.1753,30.1266,30.1544,30800.0
2013-09-26 14:50:00,43.36,43.42,43.35,43.4,34600.0,30.1475,30.1892,30.1405,30.1753,34600.0
2013-09-26 15:00:00,43.38,43.41,43.37,43.4,25600.0,30.1614,30.1822,30.1544,30.1753,25600.0
2013-09-26 15:10:00,43.39,43.4,43.35,43.38,32200.0,30.1683,30.1753,30.1405,30.1614,32200.0
2013-09-26 15:20:00,43.38,43.41,43.38,43.41,23200.0,30.1614,30.1822,30.1614,30.1822,23200.0
2013-09-26 15:30:00,43.4,43.46,43.39,43.43,50400.0,30.1753,30.217,30.1683,30.1961,50400.0
2013-09-26 15:40:00,43.43,43.48,43.42,43.46,43800.0,30.1961,30.2309,30.1892,30.217,43800.0
2013-09-26 15:50:00,43.45,43.53,43.44,43.52,103800.0,30.21,30.2657,30.2031,30.2587,103800.0
2013-09-27 09:30:00,43.29,43.56,43.29,43.45,34800.0,30.0988,30.2865,30.0988,30.21,34800.0
2013-09-27 09:40:00,43.42,43.49,43.4,43.41,17600.0,30.1892,30.2379,30.1753,30.1822,17600.0
2013-09-27 09:50:00,43.4,43.4,43.24,43.24,26000.0,30.1753,30.1753,30.064,30.064,26000.0
2013-09-27 10:00:00,43.26,43.32,43.18,43.23,25000.0,30.0779,30.1197,30.0223,30.0571,25000.0
2013-09-27 10:10:00,43.25,43.4,43.23,43.32,43200.0,30.071,30.1753,30.0571,30.1197,43200.0
2013-09-27 10:20:00,43.32,43.43,43.31,43.4,33400.0,30.1197,30.1961,30.1127,30.1753,33400.0
2013-09-27 10:30:00,43.43,43.51,43.38,43.41,38400.0,30.1961,30.2518,30.1614,30.1822,38400.0
2013-09-27 10:40:00,43.42,43.47,43.36,43.38,27000.0,30.1892,30.2239,30.1475,30.1614,27000.0
2013-09-27 10:50:00,43.39,43.43,43.37,43.37,22200.0,30.1683,30.1961,30.1544,30.1544,22200.0
2013-09-27 11:00:00,43.35,43.38,43.31,43.36,30600.0,30.1405,30.1614,30.1127,30.1475,30600.0
2013-09-27 11:10:00,43.36,43.36,43.3,43.31,15800.0,30.1475,30.1475,30.1057,30.1127,15800.0
2013-09-27 11:20:00,43.34,43.37,43.32,43.32,98000.0,30.1336,30.1544,30.1197,30.1197,98000.0
2013-09-27 11:30:00,43.33,43.44,43.32,43.41,46200.0,30.1266,30.2031,30.1197,30.1822,46200.0
2013-09-27 11:40:00,43.39,43.42,43.37,43.38,22400.0,30.1683,30.1892,30.1544,30.1614,22400.0
2013-09-27 11:50:00,43.38,43.4,43.35,43.38,26600.0,30.1614,30.1753,30.1405,30.1614,26600.0
2013-09-27 12:00:00,43.37,43.39,43.32,43.34,23200.0,30.1544,30.1683,30.1197,30.1336,23200.0
2013-09-27 12:10:00,43.35,43.37,43.31,43.35,39200.0,30.1405,30.1544,30.1127,30.1405,39200.0
2013-09-27 12:20:00,43.34,43.36,43.33,43.34,14000.0,30.1336,30.1475,30.1266,30.1336,14000.0
2013-09-27 12:30:00,43.34,43.38,43.32,43.34,44800.0,30.1336,30.1614,30.1197,30.1336,44800.0
2013-09-27 12:40:00,43.35,43.35,43.31,43.33,98400.0,30.1405,30.1405,30.1127,30.1266,98400.0
2013-09-27 12:50:00,43.33,43.35,43.29,43.29,86000.0,30.1266,30.1405,30.0988,30.0988,86000.0
2013-09-27 13:00:00,43.29,43.33,43.27,43.33,26600.0,30.0988,30.1266,30.0849,30.1266,26600.0
2013-09-27 13:10:00,43.32,43.34,43.29,43.31,31400.0,30.1197,30.1336,30.0988,30.1127,31400.0
2013-09-27 13:20:00,43.3,43.31,43.29,43.3,20600.0,30.1057,30.1127,30.0988,30.1057,20600.0
2013-09-27 13:30:00,43.3,43.33,43.28,43.32,80400.0,30.1057,30.1266,30.0918,30.1197,80400.0
2013-09-27 13:40:00,43.32,43.35,43.29,43.33,18400.0,30.1197,30.1405,30.0988,30.1266,18400.0
2013-09-27 13:50:00,43.33,43.34,43.31,43.31,18600.0,30.1266,30.1336,30.1127,30.1127,18600.0
2013-09-27 14:00:00,43.31,43.33,43.3,43.3,51000.0,30.1127,30.1266,30.1057,30.1057,51000.0
2013-09-27 14:10:00,43.32,43.33,43.29,43.3,16600.0,30.1197,30.1266,30.0988,30.1057,16600.0
2013-09-27 14:20:00,43.31,43.34,43.3,43.33,12400.0,30.1127,30.1336,30.1057,30.1266,12400.0
2013-09-27 14:30:00,43.32,43.35,43.31,43.33,20000.0,30.1197,30.1405,30.1127,30.1266,20000.0
2013-09-27 14:40:00,43.33,43.38,43.33,43.35,28600.0,30.1266,30.1614,30.1266,30.1405,28600.0
2013-09-27 14:50:00,43.35,43.37,43.34,43.34,13600.0,30.1405,30.1544,30.1336,30.1336,13600.0
2013-09-27 15:00:00,43.33,43.35,43.3,43.34,34400.0,30.1266,30.1405,30.1057,30.1336,34400.0
2013-09-27 15:10:00,43.34,43.35,43.29,43.3,68600.0,30.1336,30.1405,30.0988,30.1057,68600.0
2013-09-27 15:20:00,43.3,43.35,43.3,43.34,82600.0,30.1057,30.1405,30.1057,30.1336,82600.0
2013-09-27 15:30:00,43.34,43.35,43.3,43.34,74400.0,30.1336,30.1405,30.1057,30.1336,74400.0
2013-09-27 15:40:00,43.34,43.35,43.28,43.28,67600.0,30.1336,30.1405,30.0918,30.0918,67600.0
2013-09-27 15:50:00,43.28,43.35,43.28,43.3,137600.0,30.0918,30.1405,30.0918,30.1057,137600.0
2013-09-30 09:30:00,43.02,43.26,42.93,43.09,76600.0,29.9111,30.0779,29.8485,29.9597,76600.0
2013-09-30 09:40:00,43.07,43.1,43.02,43.05,18600.0,29.9458,29.9667,29.9111,29.9319,18600.0
2013-09-30 09:50:00,43.01,43.04,42.69,42.69,125000.0,29.9041,29.925,29.6816,29.6816,125000.0
2013-09-30 10:00:00,42.72,42.89,42.72,42.77,86800.0,29.7025,29.8207,29.7025,29.7372,86800.0
2013-09-30 10:10:00,42.77,42.83,42.72,42.77,116400.0,29.7372,29.779,29.7025,29.7372,116400.0
2013-09-30 10:20:00,42.78,42.83,42.73,42.75,71000.0,29.7442,29.779,29.7094,29.7233,71000.0
2013-09-30 10:30:00,42.74,42.81,42.73,42.8,177000.0,29.7164,29.7651,29.7094,29.7581,177000.0
2013-09-30 10:40:00,42.79,42.82,42.74,42.77,37400.0,29.7512,29.772,29.7164,29.7372,37400.0
2013-09-30 10:50:00,42.77,42.82,42.74,42.81,45600.0,29.7372,29.772,29.7164,29.7651,45600.0
2013-09-30 11:00:00,42.82,42.83,42.74,42.75,40800.0,29.772,29.779,29.7164,29.7233,40800.0
2013-09-30 11:10:00,42.75,42.86,42.74,42.85,61200.0,29.7233,29.7998,29.7164,29.7929,61200.0
2013-09-30 11:20:00,42.84,42.95,42.82,42.9,27400.0,29.7859,29.8624,29.772,29.8276,27400.0
2013-09-30 11:30:00,42.9,42.98,42.88,42.97,25600.0,29.8276,29.8833,29.8137,29.8763,25600.0
2013-09-30 11:40:00,42.98,42.98,42.88,42.95,24200.0,29.8833,29.8833,29.8137,29.8624,24200.0
2013-09-30 11:50:00,42.95,42.98,42.87,42.87,40600.0,29.8624,29.8833,29.8068,29.8068,40600.0
2013-09-30 12:00:00,42.88,42.88,42.83,42.85,25400.0,29.8137,29.8137,29.779,29.7929,25400.0
2013-09-30 12:10:00,42.85,42.85,42.76,42.77,46000.0,29.7929,29.7929,29.7303,29.7372,46000.0
2013-09-30 12:20:00,42.78,42.78,42.69,42.73,63400.0,29.7442,29.7442,29.6816,29.7094,63400.0
2013-09-30 12:30:00,42.73,42.77,42.65,42.69,73800.0,29.7094,29.7372,29.6538,29.6816,73800.0
2013-09-30 12:40:00,42.69,42.71,42.61,42.68,75000.0,29.6816,29.6955,29.626,29.6747,75000.0
2013-09-30 12:50:00,42.68,42.73,42.67,42.69,33400.0,29.6747,29.7094,29.6677,29.6816,33400.0
2013-09-30 13:00:00,42.69,42.7,42.66,42.66,33000.0,29.6816,29.6886,29.6608,29.6608,33000.0
2013-09-30 13:10:00,42.67,42.74,42.65,42.73,42400.0,29.6677,29.7164,29.6538,29.7094,42400.0
2013-09-30 13:20:00,42.74,42.74,42.66,42.66,52600.0,29.7164,29.7164,29.6608,29.6608,52600.0
2013-09-30 13:30:00,42.66,42.71,42.55,42.6,112600.0,29.6608,29.6955,29.5843,29.619,112600.0
2013-09-30 13:40:00,42.6,42.63,42.56,42.6,98800.0,29.619,29.6399,29.5912,29.619,98800.0
2013-09-30 13:50:00,42.6,42.62,42.54,42.61,68000.0,29.619,29.633,29.5773,29.626,68000.0
2013-09-30 14:00:00,42.61,42.64,42.56,42.62,103600.0,29.626,29.6469,29.5912,29.633,103600.0
2013-09-30 14:10:00,42.62,42.7,42.6,42.68,42400.0,29.633,29.6886,29.619,29.6747,42400.0
2013-09-30 14:20:00,42.67,42.73,42.66,42.71,39200.0,29.6677,29.7094,29.6608,29.6955,39200.0
2013-09-30 14:30:00,42.72,42.82,42.72,42.81,54000.0,29.7025,29.772,29.7025,29.7651,54000.0
2013-09-30 14:40:00,42.81,42.85,42.79,42.85,44000.0,29.7651,29.7929,29.7512,29.7929,44000.0
2013-09-30 14:50:00,42.85,42.86,42.78,42.79,58400.0,29.7929,29.7998,29.7442,29.7512,58400.0
2013-09-30 15:00:00,42.79,42.79,42.62,42.62,59200.0,29.7512,29.7512,29.633,29.633,59200.0
2013-09-30 15:10:00,42.62,42.62,42.55,42.62,97800.0,29.633,29.633,29.5843,29.633,97800.0
2013-09-30 15:20:00,42.62,42.66,42.59,42.66,50800.0,29.633,29.6608,29.6121,29.6608,50800.0
2013-09-30 15:30:00,42.66,42.7,42.62,42.64,94800.0,29.6608,29.6886,29.633,29.6469,94800.0
2013-09-30 15:40:00,42.65,42.7,42.62,42.66,149200.0,29.6538,29.6886,29.633,29.6608,149200.0
2013-09-30 15:50:00,42.66,42.82,42.63,42.8,282000.0,29.6608,29.772,29.6399,29.7581,282000.0
2013-10-01 09:30:00,42.79,42.81,42.62,42.62,157800.0,29.7512,29.7651,29.633,29.633,157800.0
2013-10-01 09:40:00,42.63,42.64,42.42,42.51,98800.0,29.6399,29.6469,29.4939,29.5565,98800.0
2013-10-01 09:50:00,42.59,42.64,42.53,42.57,97000.0,29.6121,29.6469,29.5704,29.5982,97000.0
2013-10-01 10:00:00,42.59,42.62,42.54,42.56,62600.0,29.6121,29.633,29.5773,29.5912,62600.0
2013-10-01 10:10:00,42.56,42.63,42.49,42.49,71800.0,29.5912,29.6399,29.5426,29.5426,71800.0
2013-10-01 10:20:00,42.51,42.57,42.47,42.52,85600.0,29.5565,29.5982,29.5287,29.5634,85600.0
2013-10-01 10:30:00,42.54,42.61,42.5,42.59,79400.0,29.5773,29.626,29.5495,29.6121,79400.0
2013-10-01 10:40:00,42.6,42.63,42.58,42.61,57000.0,29.619,29.6399,29.6051,29.626,57000.0
2013-10-01 10:50:00,42.6,42.63,42.56,42.56,57400.0,29.619,29.6399,29.5912,29.5912,57400.0
2013-10-01 11:00:00,42.55,42.59,42.55,42.56,70600.0,29.5843,29.6121,29.5843,29.5912,70600.0
2013-10-01 11:10:00,42.56,42.58,42.52,42.54,52200.0,29.5912,29.6051,29.5634,29.5773,52200.0
2013-10-01 11:20:00,42.55,42.55,42.48,42.5,66400.0,29.5843,29.5843,29.5356,29.5495,66400.0
2013-10-01 11:30:00,42.51,42.57,42.49,42.57,93000.0,29.5565,29.5982,29.5426,29.5982,93000.0
2013-10-01 11:40:00,42.57,42.62,42.56,42.62,47600.0,29.5982,29.633,29.5912,29.633,47600.0
2013-10-01 11:50:00,42.62,42.63,42.57,42.57,64800.0,29.633,29.6399,29.5982,29.5982,64800.0
2013-10-01 12:00:00,42.57,42.61,42.55,42.58,59400.0,29.5982,29.626,29.5843,29.6051,59400.0
2013-10-01 12:10:00,42.58,42.59,42.49,42.52,139400.0,29.6051,29.6121,29.5426,29.5634,139400.0
2013-10-01 12:20:00,42.53,42.61,42.51,42.59,77000.0,29.5704,29.626,29.5565,29.6121,77000.0
2013-10-01 12:30:00,42.59,42.63,42.57,42.63,68800.0,29.6121,29.6399,29.5982,29.6399,68800.0
2013-10-01 12:40:00,42.63,42.66,42.62,42.62,29000.0,29.6399,29.6608,29.633,29.633,29000.0
2013-10-01 12:50:00,42.62,42.63,42.6,42.6,50000.0,29.633,29.6399,29.619,29.619,50000.0
2013-10-01 13:00:00,42.6,42.63,42.6,42.62,15600.0,29.619,29.6399,29.619,29.633,15600.0
2013-10-01 13:10:00,42.61,42.72,42.61,42.71,52600.0,29.626,29.7025,29.626,29.6955,52600.0
2013-10-01 13:20:00,42.7,42.71,42.66,42.68,28400.0,29.6886,29.6955,29.6608,29.6747,28400.0
2013-10-01 13:30:00,42.68,42.71,42.68,42.68,103400.0,29.6747,29.6955,29.6747,29.6747,103400.0
2013-10-01 13:40:00,42.67,42.7,42.65,42.65,46000.0,29.6677,29.6886,29.6538,29.6538,46000.0
2013-10-01 13:50:00,42.66,42.69,42.61,42.67,103600.0,29.6608,29.6816,29.626,29.6677,103600.0
2013-10-01 14:00:00,42.66,42.67,42.63,42.65,23200.0,29.6608,29.6677,29.6399,29.6538,23200.0
2013-10-01 14:10:00,42.64,42.68,42.64,42.68,19000.0,29.6469,29.6747,29.6469,29.6747,19000.0
2013-10-01 14:20:00,42.67,42.67,42.61,42.63,20400.0,29.6677,29.6677,29.626,29.6399,20400.0
2013-10-01 14:30:00,42.63,42.65,42.6,42.63,17400.0,29.6399,29.6538,29.619,29.6399,17400.0
2013-10-01 14:40:00,42.6,42.63,42.6,42.6,20400.0,29.619,29.6399,29.619,29.619,20400.0
2013-10-01 14:50:00,42.59,42.66,42.59,42.65,58200.0,29.6121,29.6608,29.6121,29.6538,58200.0
2013-10-01 15:00:00,42.65,42.68,42.63,42.67,72200.0,29.6538,29.6747,29.6399,29.6677,72200.0
2013-10-01 15:10:00,42.67,42.69,42.65,42.69,56200.0,29.6677,29.6816,29.6538,29.6816,56200.0
2013-10-01 15:20:00,42.69,42.71,42.67,42.68,78400.0,29.6816,29.6955,29.6677,29.6747,78400.0
2013-10-01 15:30:00,42.68,42.69,42.61,42.62,109200.0,29.6747,29.6816,29.626,29.633,109200.0
2013-10-01 15:40:00,42.62,42.64,42.59,42.62,114200.0,29.633,29.6469,29.6121,29.633,114200.0
2013-10-01 15:50:00,42.62,42.68,42.6,42.67,363600.0,29.633,29.6747,29.619,29.6677,363600.0
2013-10-02 09:30:00,42.56,42.63,42.29,42.3,155600.0,29.5912,29.6399,29.4035,29.4105,155600.0
2013-10-02 09:40:00,42.31,42.44,42.29,42.38,65600.0,29.4174,29.5078,29.4035,29.4661,65600.0
2013-10-02 09:50:00,42.37,42.47,42.37,42.41,54600.0,29.4591,29.5287,29.4591,29.4869,54600.0
2013-10-02 10:00:00,42.43,42.52,42.39,42.48,87600.0,29.5009,29.5634,29.473,29.5356,87600.0
2013-10-02 10:10:00,42.47,42.49,42.34,42.35,42600.0,29.5287,29.5426,29.4383,29.4452,42600.0
2013-10-02 10:20:00,42.35,42.42,42.32,42.41,37600.0,29.4452,29.4939,29.4244,29.4869,37600.0
2013-10-02 10:30:00,42.41,42.44,42.29,42.32,66400.0,29.4869,29.5078,29.4035,29.4244,66400.0
2013-10-02 10:40:00,42.31,42.35,42.28,42.29,51600.0,29.4174,29.4452,29.3966,29.4035,51600.0
2013-10-02 10:50:00,42.3,42.37,42.27,42.34,39600.0,29.4105,29.4591,29.3896,29.4383,39600.0
2013-10-02 11:00:00,42.35,42.43,42.34,42.43,30600.0,29.4452,29.5009,29.4383,29.5009,30600.0
2013-10-02 11:10:00,42.43,42.55,42.43,42.55,33800.0,29.5009,29.5843,29.5009,29.5843,33800.0
2013-10-02 11:20:00,42.55,42.59,42.55,42.56,27200.0,29.5843,29.6121,29.5843,29.5912,27200.0
2013-10-02 11:30:00,42.56,42.58,42.51,42.51,40400.0,29.5912,29.6051,29.5565,29.5565,40400.0
2013-10-02 11:40:00,42.51,42.56,42.46,42.54,30400.0,29.5565,29.5912,29.5217,29.5773,30400.0
2013-10-02 11:50:00,42.54,42.56,42.51,42.51,41200.0,29.5773,29.5912,29.5565,29.5565,41200.0
2013-10-02 12:00:00,42.51,42.56,42.51,42.55,39200.0,29.5565,29.5912,29.5565,29.5843,39200.0
2013-10-02 12:10:00,42.55,42.64,42.55,42.64,25800.0,29.5843,29.6469,29.5843,29.6469,25800.0
2013-10-02 12:20:00,42.65,42.66,42.62,42.62,42800.0,29.6538,29.6608,29.633,29.633,42800.0
2013-10-02 12:30:00,42.61,42.66,42.61,42.66,26000.0,29.626,29.6608,29.626,29.6608,26000.0
2013-10-02 12:40:00,42.66,42.7,42.63,42.67,35000.0,29.6608,29.6886,29.6399,29.6677,35000.0
2013-10-02 12:50:00,42.67,42.69,42.64,42.68,37800.0,29.6677,29.6816,29.6469,29.6747,37800.0
2013-10-02 13:00:00,42.67,42.72,42.66,42.66,88200.0,29.6677,29.7025,29.6608,29.6608,88200.0
2013-10-02 13:10:00,42.67,42.74,42.66,42.71,81800.0,29.6677,29.7164,29.6608,29.6955,81800.0
2013-10-02 13:20:00,42.73,42.79,42.69,42.77,60000.0,29.7094,29.7512,29.6816,29.7372,60000.0
2013-10-02 13:30:00,42.78,42.84,42.74,42.8,61600.0,29.7442,29.7859,29.7164,29.7581,61600.0
2013-10-02 13:40:00,42.81,42.81,42.71,42.72,44400.0,29.7651,29.7651,29.6955,29.7025,44400.0
2013-10-02 13:50:00,42.72,42.74,42.7,42.71,70800.0,29.7025,29.7164,29.6886,29.6955,70800.0
2013-10-02 14:00:00,42.71,42.75,42.66,42.74,42000.0,29.6955,29.7233,29.6608,29.7164,42000.0
2013-10-02 14:10:00,42.74,42.74,42.65,42.67,43200.0,29.7164,29.7164,29.6538,29.6677,43200.0
2013-10-02 14:20:00,42.67,42.7,42.65,42.65,50000.0,29.6677,29.6886,29.6538,29.6538,50000.0
2013-10-02 14:30:00,42.65,42.73,42.61,42.62,81800.0,29.6538,29.7094,29.626,29.633,81800.0
2013-10-02 14:40:00,42.62,42.67,42.6,42.66,35600.0,29.633,29.6677,29.619,29.6608,35600.0
2013-10-02 14:50:00,42.66,42.71,42.64,42.71,60200.0,29.6608,29.6955,29.6469,29.6955,60200.0
2013-10-02 15:00:00,42.71,42.77,42.7,42.77,60800.0,29.6955,29.7372,29.6886,29.7372,60800.0
2013-10-02 15:10:00,42.77,42.81,42.74,42.8,43200.0,29.7372,29.7651,29.7164,29.7581,43200.0
2013-10-02 15:20:00,42.8,42.81,42.75,42.76,53800.0,29.7581,29.7651,29.7233,29.7303,53800.0
2013-10-02 15:30:00,42.76,42.8,42.76,42.78,73600.0,29.7303,29.7581,29.7303,29.7442,73600.0
2013-10-02 15:40:00,42.78,42.79,42.74,42.74,113400.0,29.7442,29.7512,29.7164,29.7164,113400.0
2013-10-02 15:50:00,42.74,42.82,42.74,42.81,214800.0,29.7164,29.772,29.7164,29.7651,214800.0
2013-10-03 09:30:00,42.75,42.75,42.52,42.67,148200.0,29.7233,29.7233,29.5634,29.6677,148200.0
2013-10-03 09:40:00,42.67,42.74,42.61,42.65,62600.0,29.6677,29.7164,29.626,29.6538,62600.0
2013-10-03 09:50:00,42.66,42.67,42.6,42.65,77200.0,29.6608,29.6677,29.619,29.6538,77200.0
2013-10-03 10:00:00,42.65,42.69,42.62,42.64,126000.0,29.6538,29.6816,29.633,29.6469,126000.0
2013-10-03 10:10:00,42.65,42.68,42.58,42.6,217800.0,29.6538,29.6747,29.6051,29.619,217800.0
2013-10-03 10:20:00,42.6,42.67,42.52,42.62,39800.0,29.619,29.6677,29.5634,29.633,39800.0
2013-10-03 10:30:00,42.6,42.65,42.58,42.65,54400.0,29.619,29.6538,29.6051,29.6538,54400.0
2013-10-03 10:40:00,42.64,42.67,42.6,42.65,32400.0,29.6469,29.6677,29.619,29.6538,32400.0
2013-10-03 10:50:00,42.65,42.68,42.62,42.63,32600.0,29.6538,29.6747,29.633,29.6399,32600.0
2013-10-03 11:00:00,42.63,42.67,42.6,42.63,27000.0,29.6399,29.6677,29.619,29.6399,27000.0
2013-10-03 11:10:00,42.64,42.66,42.62,42.65,45600.0,29.6469,29.6608,29.633,29.6538,45600.0
2013-10-03 11:20:00,42.65,42.68,42.62,42.62,157600.0,29.6538,29.6747,29.633,29.633,157600.0
2013-10-03 11:30:00,42.63,42.67,42.6,42.67,66400.0,29.6399,29.6677,29.619,29.6677,66400.0
2013-10-03 11:40:00,42.66,42.7,42.65,42.68,34800.0,29.6608,29.6886,29.6538,29.6747,34800.0
2013-10-03 11:50:00,42.68,42.71,42.68,42.7,35000.0,29.6747,29.6955,29.6747,29.6886,35000.0
2013-10-03 12:00:00,42.7,42.71,42.64,42.64,63000.0,29.6886,29.6955,29.6469,29.6469,63000.0
2013-10-03 12:10:00,42.66,42.67,42.65,42.66,17400.0,29.6608,29.6677,29.6538,29.6608,17400.0
2013-10-03 12:20:00,42.66,42.67,42.64,42.67,24400.0,29.6608,29.6677,29.6469,29.6677,24400.0
2013-10-03 12:30:00,42.67,42.68,42.62,42.65,30400.0,29.6677,29.6747,29.633,29.6538,30400.0
2013-10-03 12:40:00,42.65,42.74,42.63,42.74,28800.0,29.6538,29.7164,29.6399,29.7164,28800.0
2013-10-03 12:50:00,42.74,42.77,42.73,42.74,21400.0,29.7164,29.7372,29.7094,29.7164,21400.0
2013-10-03 13:00:00,42.74,42.81,42.74,42.8,15400.0,29.7164,29.7651,29.7164,29.7581,15400.0
2013-10-03 13:10:00,42.8,42.82,42.77,42.81,21400.0,29.7581,29.772,29.7372,29.7651,21400.0
2013-10-03 13:20:00,42.82,42.88,42.8,42.87,21200.0,29.772,29.8137,29.7581,29.8068,21200.0
2013-10-03 13:30:00,42.88,42.88,42.84,42.85,18200.0,29.8137,29.8137,29.7859,29.7929,18200.0
2013-10-03 13:40:00,42.85,42.9,42.85,42.9,15600.0,29.7929,29.8276,29.7929,29.8276,15600.0
2013-10-03 13:50:00,42.9,42.9,42.84,42.87,23200.0,29.8276,29.8276,29.7859,29.8068,23200.0
2013-10-03 14:00:00,42.87,42.87,42.8,42.8,24600.0,29.8068,29.8068,29.7581,29.7581,24600.0
2013-10-03 14:10:00,42.8,42.81,42.74,42.75,32400.0,29.7581,29.7651,29.7164,29.7233,32400.0
2013-10-03 14:20:00,42.76,42.76,42.7,42.71,92800.0,29.7303,29.7303,29.6886,29.6955,92800.0
2013-10-03 14:30:00,42.71,42.74,42.68,42.73,52800.0,29.6955,29.7164,29.6747,29.7094,52800.0
2013-10-03 14:40:00,42.73,42.78,42.73,42.78,38200.0,29.7094,29.7442,29.7094,29.7442,38200.0
2013-10-03 14:50:00,42.79,42.83,42.77,42.81,35000.0,29.7512,29.779,29.7372,29.7651,35000.0
2013-10-03 15:00:00,42.8,42.83,42.77,42.8,27800.0,29.7581,29.779,29.7372,29.7581,27800.0
2013-10-03 15:10:00,42.81,42.83,42.8,42.82,36600.0,29.7651,29.779,29.7581,29.772,36600.0
2013-10-03 15:20:00,42.81,42.85,42.79,42.85,46200.0,29.7651,29.7929,29.7512,29.7929,46200.0
2013-10-03 15:30:00,42.84,42.86,42.82,42.85,44200.0,29.7859,29.7998,29.772,29.7929,44200.0
2013-10-03 15:40:00,42.85,42.87,42.83,42.83,145600.0,29.7929,29.8068,29.779,29.779,145600.0
2013-10-03 15:50:00,42.83,42.84,42.69,42.71,156000.0,29.779,29.7859,29.6816,29.6955,156000.0
2013-10-04 09:30:00,42.7,42.8,42.65,42.74,36600.0,29.6886,29.7581,29.6538,29.7164,36600.0
2013-10-04 09:40:00,42.79,42.87,42.73,42.81,78800.0,29.7512,29.8068,29.7094,29.7651,78800.0
2013-10-04 09:50:00,42.84,42.91,42.74,42.91,24400.0,29.7859,29.8346,29.7164,29.8346,24400.0
2013-10-04 10:00:00,42.91,42.94,42.78,42.79,45800.0,29.8346,29.8554,29.7442,29.7512,45800.0
2013-10-04 10:10:00,42.79,42.85,42.78,42.84,76000.0,29.7512,29.7929,29.7442,29.7859,76000.0
2013-10-04 10:20:00,42.85,42.86,42.79,42.81,30000.0,29.7929,29.7998,29.7512,29.7651,30000.0
2013-10-04 10:30:00,42.82,42.87,42.81,42.84,33200.0,29.772,29.8068,29.7651,29.7859,33200.0
2013-10-04 10:40:00,42.85,42.85,42.76,42.76,53000.0,29.7929,29.7929,29.7303,29.7303,53000.0
2013-10-04 10:50:00,42.77,42.8,42.75,42.77,44600.0,29.7372,29.7581,29.7233,29.7372,44600.0
2013-10-04 11:00:00,42.77,42.77,42.67,42.69,42000.0,29.7372,29.7372,29.6677,29.6816,42000.0
2013-10-04 11:10:00,42.69,42.72,42.68,42.72,18400.0,29.6816,29.7025,29.6747,29.7025,18400.0
2013-10-04 11:20:00,42.73,42.74,42.69,42.69,13000.0,29.7094,29.7164,29.6816,29.6816,13000.0
2013-10-04 11:30:00,42.69,42.72,42.68,42.71,29800.0,29.6816,29.7025,29.6747,29.6955,29800.0
2013-10-04 11:40:00,42.72,42.77,42.71,42.77,21000.0,29.7025,29.7372,29.6955,29.7372,21000.0
2013-10-04 11:50:00,42.8,42.85,42.8,42.84,37200.0,29.7581,29.7929,29.7581,29.7859,37200.0
2013-10-04 12:00:00,42.84,42.85,42.81,42.82,15200.0,29.7859,29.7929,29.7651,29.772,15200.0
2013-10-04 12:10:00,42.83,42.88,42.81,42.88,27600.0,29.779,29.8137,29.7651,29.8137,27600.0
2013-10-04 12:20:00,42.88,42.88,42.81,42.87,25400.0,29.8137,29.8137,29.7651,29.8068,25400.0
2013-10-04 12:30:00,42.87,42.92,42.85,42.92,38200.0,29.8068,29.8415,29.7929,29.8415,38200.0
2013-10-04 12:40:00,42.92,42.95,42.9,42.92,31600.0,29.8415,29.8624,29.8276,29.8415,31600.0
2013-10-04 12:50:00,42.91,42.91,42.88,42.91,38000.0,29.8346,29.8346,29.8137,29.8346,38000.0
2013-10-04 13:00:00,42.91,42.95,42.91,42.93,39600.0,29.8346,29.8624,29.8346,29.8485,39600.0
2013-10-04 13:10:00,42.92,42.98,42.89,42.93,113200.0,29.8415,29.8833,29.8207,29.8485,113200.0
2013-10-04 13:20:00,42.93,42.96,42.83,42.84,78800.0,29.8485,29.8694,29.779,29.7859,78800.0
2013-10-04 13:30:00,42.84,42.87,42.84,42.87,27800.0,29.7859,29.8068,29.7859,29.8068,27800.0
2013-10-04 13:40:00,42.86,42.86,42.75,42.77,28600.0,29.7998,29.7998,29.7233,29.7372,28600.0
2013-10-04 13:50:00,42.77,42.77,42.74,42.75,24600.0,29.7372,29.7372,29.7164,29.7233,24600.0
2013-10-04 14:00:00,42.76,42.82,42.76,42.8,23400.0,29.7303,29.772,29.7303,29.7581,23400.0
2013-10-04 14:10:00,42.8,42.83,42.8,42.82,30400.0,29.7581,29.779,29.7581,29.772,30400.0
2013-10-04 14:20:00,42.82,42.82,42.77,42.8,43000.0,29.772,29.772,29.7372,29.7581,43000.0
2013-10-04 14:30:00,42.8,42.82,42.8,42.8,39600.0,29.7581,29.772,29.7581,29.7581,39600.0
2013-10-04 14:40:00,42.8,42.82,42.79,42.81,29000.0,29.7581,29.772,29.7512,29.7651,29000.0
2013-10-04 14:50:00,42.82,42.88,42.82,42.88,63400.0,29.772,29.8137,29.772,29.8137,63400.0
2013-10-04 15:00:00,42.88,42.88,42.84,42.84,36400.0,29.8137,29.8137,29.7859,29.7859,36400.0
2013-10-04 15:10:00,42.85,42.87,42.82,42.84,38800.0,29.7929,29.8068,29.772,29.7859,38800.0
2013-10-04 15:20:00,42.83,42.84,42.78,42.78,40400.0,29.779,29.7859,29.7442,29.7442,40400.0
2013-10-04 15:30:00,42.79,42.79,42.76,42.77,66800.0,29.7512,29.7512,29.7303,29.7372,66800.0
2013-10-04 15:40:00,42.77,42.79,42.72,42.79,120000.0,29.7372,29.7512,29.7025,29.7512,120000.0
2013-10-04 15:50:00,42.79,42.79,42.74,42.75,213800.0,29.7512,29.7512,29.7164,29.7233,213800.0
2013-10-07 09:30:00,42.52,42.74,42.5,42.52,30000.0,29.5634,29.7164,29.5495,29.5634,30000.0
2013-10-07 09:40:00,42.56,42.6,42.49,42.55,31200.0,29.5912,29.619,29.5426,29.5843,31200.0
2013-10-07 09:50:00,42.56,42.64,42.53,42.6,25600.0,29.5912,29.6469,29.5704,29.619,25600.0
2013-10-07 10:00:00,42.6,42.72,42.59,42.72,18400.0,29.619,29.7025,29.6121,29.7025,18400.0
2013-10-07 10:10:00,42.7,42.79,42.69,42.74,35000.0,29.6886,29.7512,29.6816,29.7164,35000.0
2013-10-07 10:20:00,42.73,42.87,42.73,42.82,28200.0,29.7094,29.8068,29.7094,29.772,28200.0
2013-10-07 10:30:00,42.84,42.85,42.8,42.85,7600.0,29.7859,29.7929,29.7581,29.7929,7600.0
2013-10-07 10:40:00,42.84,42.87,42.81,42.83,12600.0,29.7859,29.8068,29.7651,29.779,12600.0
2013-10-07 10:50:00,42.82,42.93,42.82,42.91,19600.0,29.772,29.8485,29.772,29.8346,19600.0
2013-10-07 11:00:00,42.9,42.97,42.85,42.97,40000.0,29.8276,29.8763,29.7929,29.8763,40000.0
2013-10-07 11:10:00,42.95,42.99,42.94,42.96,12000.0,29.8624,29.8902,29.8554,29.8694,12000.0
2013-10-07 11:20:00,42.96,42.98,42.91,42.91,20800.0,29.8694,29.8833,29.8346,29.8346,20800.0
2013-10-07 11:30:00,42.92,42.94,42.88,42.9,15600.0,29.8415,29.8554,29.8137,29.8276,15600.0
2013-10-07 11:40:00,42.91,42.98,42.91,42.94,6800.0,29.8346,29.8833,29.8346,29.8554,6800.0
2013-10-07 11:50:00,42.93,42.95,42.9,42.92,12800.0,29.8485,29.8624,29.8276,29.8415,12800.0
2013-10-07 12:00:00,42.92,42.94,42.89,42.9,15400.0,29.8415,29.8554,29.8207,29.8276,15400.0
2013-10-07 12:10:00,42.91,42.92,42.89,42.89,9600.0,29.8346,29.8415,29.8207,29.8207,9600.0
2013-10-07 12:20:00,42.91,42.91,42.87,42.87,7600.0,29.8346,29.8346,29.8068,29.8068,7600.0
2013-10-07 12:30:00,42.86,42.87,42.8,42.8,22800.0,29.7998,29.8068,29.7581,29.7581,22800.0
2013-10-07 12:40:00,42.81,42.88,42.81,42.87,27200.0,29.7651,29.8137,29.7651,29.8068,27200.0
2013-10-07 12:50:00,42.86,42.87,42.82,42.82,8800.0,29.7998,29.8068,29.772,29.772,8800.0
2013-10-07 13:00:00,42.82,42.85,42.81,42.83,13000.0,29.772,29.7929,29.7651,29.779,13000.0
2013-10-07 13:10:00,42.83,42.88,42.82,42.84,22000.0,29.779,29.8137,29.772,29.7859,22000.0
2013-10-07 13:20:00,42.83,42.84,42.76,42.76,12000.0,29.779,29.7859,29.7303,29.7303,12000.0
2013-10-07 13:30:00,42.76,42.81,42.73,42.74,15200.0,29.7303,29.7651,29.7094,29.7164,15200.0
2013-10-07 13:40:00,42.74,42.75,42.72,42.73,10200.0,29.7164,29.7233,29.7025,29.7094,10200.0
2013-10-07 13:50:00,42.73,42.77,42.73,42.77,15600.0,29.7094,29.7372,29.7094,29.7372,15600.0
2013-10-07 14:00:00,42.79,42.85,42.78,42.79,21600.0,29.7512,29.7929,29.7442,29.7512,21600.0
2013-10-07 14:10:00,42.8,42.85,42.79,42.82,13800.0,29.7581,29.7929,29.7512,29.772,13800.0
2013-10-07 14:20:00,42.82,42.82,42.77,42.8,19600.0,29.772,29.772,29.7372,29.7581,19600.0
2013-10-07 14:30:00,42.82,42.84,42.81,42.82,14200.0,29.772,29.7859,29.7651,29.772,14200.0
2013-10-07 14:40:00,42.81,42.82,42.76,42.77,18600.0,29.7651,29.772,29.7303,29.7372,18600.0
2013-10-07 14:50:00,42.77,42.85,42.77,42.84,39200.0,29.7372,29.7929,29.7372,29.7859,39200.0
2013-10-07 15:00:00,42.85,42.88,42.84,42.86,35800.0,29.7929,29.8137,29.7859,29.7998,35800.0
2013-10-07 15:10:00,42.86,42.88,42.84,42.85,26200.0,29.7998,29.8137,29.7859,29.7929,26200.0
2013-10-07 15:20:00,42.85,42.85,42.77,42.78,47600.0,29.7929,29.7929,29.7372,29.7442,47600.0
2013-10-07 15:30:00,42.77,42.79,42.74,42.76,72000.0,29.7372,29.7512,29.7164,29.7303,72000.0
2013-10-07 15:40:00,42.76,42.77,42.7,42.74,157600.0,29.7303,29.7372,29.6886,29.7164,157600.0
2013-10-07 15:50:00,42.74,42.76,42.7,42.73,301600.0,29.7164,29.7303,29.6886,29.7094,301600.0
2013-10-08 09:30:00,42.68,42.72,42.45,42.65,33000.0,29.6747,29.7025,29.5148,29.6538,33000.0
2013-10-08 09:40:00,42.63,42.7,42.6,42.7,33600.0,29.6399,29.6886,29.619,29.6886,33600.0
2013-10-08 09:50:00,42.68,42.73,42.63,42.68,34000.0,29.6747,29.7094,29.6399,29.6747,34000.0
2013-10-08 10:00:00,42.67,42.75,42.65,42.73,91000.0,29.6677,29.7233,29.6538,29.7094,91000.0
2013-10-08 10:10:00,42.72,42.8,42.71,42.8,68200.0,29.7025,29.7581,29.6955,29.7581,68200.0
2013-10-08 10:20:00,42.81,42.92,42.81,42.92,48600.0,29.7651,29.8415,29.7651,29.8415,48600.0
2013-10-08 10:30:00,42.91,43.06,42.9,43.06,64800.0,29.8346,29.9389,29.8276,29.9389,64800.0
2013-10-08 10:40:00,43.06,43.09,43.02,43.02,106200.0,29.9389,29.9597,29.9111,29.9111,106200.0
2013-10-08 10:50:00,43.01,43.04,42.89,43.02,89400.0,29.9041,29.925,29.8207,29.9111,89400.0
2013-10-08 11:00:00,43.04,43.04,42.96,43.03,45800.0,29.925,29.925,29.8694,29.918,45800.0
2013-10-08 11:10:00,43.03,43.07,42.97,43.02,147600.0,29.918,29.9458,29.8763,29.9111,147600.0
2013-10-08 11:20:00,43.02,43.04,42.97,42.99,35400.0,29.9111,29.925,29.8763,29.8902,35400.0
2013-10-08 11:30:00,42.98,43.02,42.96,42.98,39400.0,29.8833,29.9111,29.8694,29.8833,39400.0
2013-10-08 11:40:00,42.98,43.06,42.98,42.99,58600.0,29.8833,29.9389,29.8833,29.8902,58600.0
2013-10-08 11:50:00,42.99,43.01,42.92,42.98,61200.0,29.8902,29.9041,29.8415,29.8833,61200.0
2013-10-08 12:00:00,42.99,43.01,42.97,43.01,45200.0,29.8902,29.9041,29.8763,29.9041,45200.0
2013-10-08 12:10:00,43.01,43.02,42.97,43.01,21600.0,29.9041,29.9111,29.8763,29.9041,21600.0
2013-10-08 12:20:00,43.01,43.04,42.96,42.99,33800.0,29.9041,29.925,29.8694,29.8902,33800.0
2013-10-08 12:30:00,42.99,42.99,42.9,42.94,55600.0,29.8902,29.8902,29.8276,29.8554,55600.0
2013-10-08 12:40:00,42.94,43.05,42.94,43.02,25200.0,29.8554,29.9319,29.8554,29.9111,25200.0
2013-10-08 12:50:00,43.02,43.04,43.0,43.04,40000.0,29.9111,29.925,29.8972,29.925,40000.0
2013-10-08 13:00:00,43.03,43.04,42.93,42.93,30000.0,29.918,29.925,29.8485,29.8485,30000.0
2013-10-08 13:10:00,42.92,42.94,42.91,42.91,34800.0,29.8415,29.8554,29.8346,29.8346,34800.0
2013-10-08 13:20:00,42.91,42.92,42.88,42.9,61800.0,29.8346,29.8415,29.8137,29.8276,61800.0
2013-10-08 13:30:00,42.88,42.9,42.87,42.88,35600.0,29.8137,29.8276,29.8068,29.8137,35600.0
2013-10-08 13:40:00,42.88,42.91,42.85,42.85,74400.0,29.8137,29.8346,29.7929,29.7929,74400.0
2013-10-08 13:50:00,42.85,42.92,42.83,42.9,60000.0,29.7929,29.8415,29.779,29.8276,60000.0
2013-10-08 14:00:00,42.88,42.88,42.84,42.84,35800.0,29.8137,29.8137,29.7859,29.7859,35800.0
2013-10-08 14:10:00,42.85,42.88,42.82,42.83,36000.0,29.7929,29.8137,29.772,29.779,36000.0
2013-10-08 14:20:00,42.84,42.91,42.81,42.9,39800.0,29.7859,29.8346,29.7651,29.8276,39800.0
2013-10-08 14:30:00,42.88,42.91,42.81,42.83,28400.0,29.8137,29.8346,29.7651,29.779,28400.0
2013-10-08 14:40:00,42.82,42.85,42.79,42.82,29200.0,29.772,29.7929,29.7512,29.772,29200.0
2013-10-08 14:50:00,42.82,42.86,42.8,42.86,38400.0,29.772,29.7998,29.7581,29.7998,38400.0
2013-10-08 15:00:00,42.87,42.89,42.85,42.85,31600.0,29.8068,29.8207,29.7929,29.7929,31600.0
2013-10-08 15:10:00,42.85,42.88,42.82,42.88,35600.0,29.7929,29.8137,29.772,29.8137,35600.0
2013-10-08 15:20:00,42.88,42.92,42.87,42.88,56200.0,29.8137,29.8415,29.8068,29.8137,56200.0
2013-10-08 15:30:00,42.88,42.9,42.82,42.85,59800.0,29.8137,29.8276,29.772,29.7929,59800.0
2013-10-08 15:40:00,42.85,42.89,42.79,42.8,82600.0,29.7929,29.8207,29.7512,29.7581,82600.0
2013-10-08 15:50:00,42.8,42.83,42.7,42.72,216800.0,29.7581,29.779,29.6886,29.7025,216800.0
2013-10-09 09:30:00,42.7,42.92,42.65,42.88,128400.0,29.6886,29.8415,29.6538,29.8137,128400.0
2013-10-09 09:40:00,42.9,42.99,42.8,42.85,79400.0,29.8276,29.8902,29.7581,29.7929,79400.0
2013-10-09 09:50:00,42.84,43.15,42.83,43.05,58800.0,29.7859,30.0015,29.779,29.9319,58800.0
2013-10-09 10:00:00,43.06,43.1,42.92,43.1,79600.0,29.9389,29.9667,29.8415,29.9667,79600.0
2013-10-09 10:10:00,43.1,43.27,43.1,43.13,79400.0,29.9667,30.0849,29.9667,29.9875,79400.0
2013-10-09 10:20:00,43.13,43.24,43.06,43.08,82200.0,29.9875,30.064,29.9389,29.9528,82200.0
2013-10-09 10:30:00,43.1,43.18,43.08,43.17,37600.0,29.9667,30.0223,29.9528,30.0154,37600.0
2013-10-09 10:40:00,43.16,43.16,43.02,43.04,33000.0,30.0084,30.0084,29.9111,29.925,33000.0
2013-10-09 10:50:00,43.04,43.04,42.87,43.0,45400.0,29.925,29.925,29.8068,29.8972,45400.0
2013-10-09 11:00:00,42.99,43.01,42.93,42.93,20000.0,29.8902,29.9041,29.8485,29.8485,20000.0
2013-10-09 11:10:00,42.92,42.92,42.86,42.9,21400.0,29.8415,29.8415,29.7998,29.8276,21400.0
2013-10-09 11:20:00,42.9,42.93,42.86,42.88,36400.0,29.8276,29.8485,29.7998,29.8137,36400.0
2013-10-09 11:30:00,42.87,42.91,42.84,42.88,24400.0,29.8068,29.8346,29.7859,29.8137,24400.0
2013-10-09 11:40:00,42.91,42.98,42.9,42.95,26400.0,29.8346,29.8833,29.8276,29.8624,26400.0
2013-10-09 11:50:00,42.94,42.95,42.89,42.91,45400.0,29.8554,29.8624,29.8207,29.8346,45400.0
2013-10-09 12:00:00,42.91,42.94,42.87,42.87,34800.0,29.8346,29.8554,29.8068,29.8068,34800.0
2013-10-09 12:10:00,42.87,42.88,42.79,42.81,30400.0,29.8068,29.8137,29.7512,29.7651,30400.0
2013-10-09 12:20:00,42.81,42.82,42.76,42.77,20800.0,29.7651,29.772,29.7303,29.7372,20800.0
2013-10-09 12:30:00,42.77,42.82,42.77,42.77,18200.0,29.7372,29.772,29.7372,29.7372,18200.0
2013-10-09 12:40:00,42.77,42.78,42.68,42.7,39200.0,29.7372,29.7442,29.6747,29.6886,39200.0
2013-10-09 12:50:00,42.7,42.71,42.66,42.67,36000.0,29.6886,29.6955,29.6608,29.6677,36000.0
2013-10-09 13:00:00,42.67,42.67,42.64,42.65,60200.0,29.6677,29.6677,29.6469,29.6538,60200.0
2013-10-09 13:10:00,42.65,42.73,42.65,42.72,40400.0,29.6538,29.7094,29.6538,29.7025,40400.0
2013-10-09 13:20:00,42.72,42.76,42.71,42.74,31200.0,29.7025,29.7303,29.6955,29.7164,31200.0
2013-10-09 13:30:00,42.74,42.82,42.74,42.74,35400.0,29.7164,29.772,29.7164,29.7164,35400.0
2013-10-09 13:40:00,42.71,42.76,42.7,42.75,19800.0,29.6955,29.7303,29.6886,29.7233,19800.0
2013-10-09 13:50:00,42.74,42.75,42.72,42.72,11600.0,29.7164,29.7233,29.7025,29.7025,11600.0
2013-10-09 14:00:00,42.7,42.8,42.67,42.77,29400.0,29.6886,29.7581,29.6677,29.7372,29400.0
2013-10-09 14:10:00,42.76,42.77,42.72,42.74,19200.0,29.7303,29.7372,29.7025,29.7164,19200.0
2013-10-09 14:20:00,42.74,42.81,42.69,42.7,43800.0,29.7164,29.7651,29.6816,29.6886,43800.0
2013-10-09 14:30:00,42.7,42.78,42.7,42.77,18200.0,29.6886,29.7442,29.6886,29.7372,18200.0
2013-10-09 14:40:00,42.77,42.77,42.71,42.72,15600.0,29.7372,29.7372,29.6955,29.7025,15600.0
2013-10-09 14:50:00,42.72,42.75,42.71,42.73,14600.0,29.7025,29.7233,29.6955,29.7094,14600.0
2013-10-09 15:00:00,42.72,42.72,42.69,42.7,22800.0,29.7025,29.7025,29.6816,29.6886,22800.0
2013-10-09 15:10:00,42.71,42.75,42.7,42.73,39800.0,29.6955,29.7233,29.6886,29.7094,39800.0
2013-10-09 15:20:00,42.74,42.74,42.67,42.7,47200.0,29.7164,29.7164,29.6677,29.6886,47200.0
2013-10-09 15:30:00,42.71,42.73,42.65,42.67,48800.0,29.6955,29.7094,29.6538,29.6677,48800.0
2013-10-09 15:40:00,42.67,42.69,42.57,42.59,92200.0,29.6677,29.6816,29.5982,29.6121,92200.0
2013-10-09 15:50:00,42.58,42.69,42.56,42.62,270800.0,29.6051,29.6816,29.5912,29.633,270800.0
2013-10-10 09:30:00,42.85,42.97,42.71,42.97,49200.0,29.7929,29.8763,29.6955,29.8763,49200.0
2013-10-10 09:40:00,42.97,43.01,42.85,43.01,37200.0,29.8763,29.9041,29.7929,29.9041,37200.0
2013-10-10 09:50:00,42.97,42.99,42.85,42.92,88600.0,29.8763,29.8902,29.7929,29.8415,88600.0
2013-10-10 10:00:00,42.92,42.94,42.8,42.87,52800.0,29.8415,29.8554,29.7581,29.8068,52800.0
2013-10-10 10:10:00,42.88,42.88,42.77,42.81,41000.0,29.8137,29.8137,29.7372,29.7651,41000.0
2013-10-10 10:20:00,42.82,42.92,42.82,42.85,86200.0,29.772,29.8415,29.772,29.7929,86200.0
2013-10-10 10:30:00,42.85,42.87,42.8,42.84,53200.0,29.7929,29.8068,29.7581,29.7859,53200.0
2013-10-10 10:40:00,42.84,42.85,42.79,42.82,37800.0,29.7859,29.7929,29.7512,29.772,37800.0
2013-10-10 10:50:00,42.83,42.85,42.79,42.82,29800.0,29.779,29.7929,29.7512,29.772,29800.0
2013-10-10 11:00:00,42.83,42.83,42.77,42.79,38400.0,29.779,29.779,29.7372,29.7512,38400.0
2013-10-10 11:10:00,42.79,42.88,42.77,42.88,43000.0,29.7512,29.8137,29.7372,29.8137,43000.0
2013-10-10 11:20:00,42.87,42.9,42.85,42.9,16000.0,29.8068,29.8276,29.7929,29.8276,16000.0
2013-10-10 11:30:00,42.91,43.17,42.91,43.17,30600.0,29.8346,30.0154,29.8346,30.0154,30600.0
2013-10-10 11:40:00,43.17,43.24,43.14,43.22,42200.0,30.0154,30.064,29.9945,30.0501,42200.0
2013-10-10 11:50:00,43.23,43.23,43.21,43.21,30800.0,30.0571,30.0571,30.0432,30.0432,30800.0
2013-10-10 12:00:00,43.21,43.29,43.2,43.27,33400.0,30.0432,30.0988,30.0362,30.0849,33400.0
2013-10-10 12:10:00,43.27,43.28,43.25,43.27,29400.0,30.0849,30.0918,30.071,30.0849,29400.0
2013-10-10 12:20:00,43.26,43.26,43.21,43.21,28400.0,30.0779,30.0779,30.0432,30.0432,28400.0
2013-10-10 12:30:00,43.22,43.27,43.18,43.25,35600.0,30.0501,30.0849,30.0223,30.071,35600.0
2013-10-10 12:40:00,43.26,43.26,43.23,43.23,36800.0,30.0779,30.0779,30.0571,30.0571,36800.0
2013-10-10 12:50:00,43.23,43.3,43.23,43.29,16200.0,30.0571,30.1057,30.0571,30.0988,16200.0
2013-10-10 13:00:00,43.3,43.33,43.29,43.32,34400.0,30.1057,30.1266,30.0988,30.1197,34400.0
2013-10-10 13:10:00,43.32,43.37,43.32,43.34,35200.0,30.1197,30.1544,30.1197,30.1336,35200.0
2013-10-10 13:20:00,43.35,43.39,43.33,43.39,36000.0,30.1405,30.1683,30.1266,30.1683,36000.0
2013-10-10 13:30:00,43.37,43.44,43.37,43.44,47800.0,30.1544,30.2031,30.1544,30.2031,47800.0
2013-10-10 13:40:00,43.44,43.46,43.42,43.46,61800.0,30.2031,30.217,30.1892,30.217,61800.0
2013-10-10 13:50:00,43.47,43.52,43.44,43.51,31600.0,30.2239,30.2587,30.2031,30.2518,31600.0
2013-10-10 14:00:00,43.51,43.51,43.44,43.44,33800.0,30.2518,30.2518,30.2031,30.2031,33800.0
2013-10-10 14:10:00,43.44,43.48,43.43,43.46,36800.0,30.2031,30.2309,30.1961,30.217,36800.0
2013-10-10 14:20:00,43.46,43.47,43.44,43.44,41800.0,30.217,30.2239,30.2031,30.2031,41800.0
2013-10-10 14:30:00,43.44,43.51,43.42,43.49,29800.0,30.2031,30.2518,30.1892,30.2379,29800.0
2013-10-10 14:40:00,43.49,43.49,43.41,43.41,28800.0,30.2379,30.2379,30.1822,30.1822,28800.0
2013-10-10 14:50:00,43.41,43.45,43.39,43.45,48000.0,30.1822,30.21,30.1683,30.21,48000.0
2013-10-10 15:00:00,43.45,43.63,43.45,43.62,81600.0,30.21,30.3352,30.21,30.3282,81600.0
2013-10-10 15:10:00,43.63,43.73,43.6,43.67,200600.0,30.3352,30.4047,30.3143,30.363,200600.0
2013-10-10 15:20:00,43.67,43.68,43.58,43.6,108600.0,30.363,30.37,30.3004,30.3143,108600.0
2013-10-10 15:30:00,43.6,43.6,43.51,43.51,97000.0,30.3143,30.3143,30.2518,30.2518,97000.0
2013-10-10 15:40:00,43.52,43.57,43.49,43.51,108200.0,30.2587,30.2935,30.2379,30.2518,108200.0
2013-10-10 15:50:00,43.51,43.62,43.49,43.62,173200.0,30.2518,30.3282,30.2379,30.3282,173200.0
2013-10-11 09:30:00,43.46,43.67,43.46,43.66,35800.0,30.217,30.363,30.217,30.356,35800.0
2013-10-11 09:40:00,43.63,43.63,43.48,43.55,27800.0,30.3352,30.3352,30.2309,30.2796,27800.0
2013-10-11 09:50:00,43.58,43.68,43.58,43.63,6400.0,30.3004,30.37,30.3004,30.3352,6400.0
2013-10-11 10:00:00,43.62,43.65,43.57,43.64,20600.0,30.3282,30.3491,30.2935,30.3421,20600.0
2013-10-11 10:10:00,43.63,43.69,43.63,43.67,47200.0,30.3352,30.3769,30.3352,30.363,47200.0
2013-10-11 10:20:00,43.65,43.7,43.65,43.69,37200.0,30.3491,30.3839,30.3491,30.3769,37200.0
2013-10-11 10:30:00,43.7,43.7,43.65,43.7,16400.0,30.3839,30.3839,30.3491,30.3839,16400.0
2013-10-11 10:40:00,43.7,43.71,43.66,43.68,13800.0,30.3839,30.3908,30.356,30.37,13800.0
2013-10-11 10:50:00,43.67,43.67,43.63,43.66,16800.0,30.363,30.363,30.3352,30.356,16800.0
2013-10-11 11:00:00,43.68,43.68,43.65,43.66,9000.0,30.37,30.37,30.3491,30.356,9000.0
2013-10-11 11:10:00,43.66,43.67,43.61,43.61,28600.0,30.356,30.363,30.3213,30.3213,28600.0
2013-10-11 11:20:00,43.6,43.6,43.56,43.57,15200.0,30.3143,30.3143,30.2865,30.2935,15200.0
2013-10-11 11:30:00,43.59,43.68,43.59,43.68,14200.0,30.3074,30.37,30.3074,30.37,14200.0
2013-10-11 11:40:00,43.68,43.7,43.64,43.66,34800.0,30.37,30.3839,30.3421,30.356,34800.0
2013-10-11 11:50:00,43.66,43.7,43.65,43.7,17600.0,30.356,30.3839,30.3491,30.3839,17600.0
2013-10-11 12:00:00,43.7,43.81,43.7,43.79,31000.0,30.3839,30.4603,30.3839,30.4464,31000.0
2013-10-11 12:10:00,43.79,43.87,43.79,43.85,14400.0,30.4464,30.5021,30.4464,30.4882,14400.0
2013-10-11 12:20:00,43.87,43.87,43.85,43.85,10800.0,30.5021,30.5021,30.4882,30.4882,10800.0
2013-10-11 12:30:00,43.84,43.84,43.81,43.81,10800.0,30.4812,30.4812,30.4603,30.4603,10800.0
2013-10-11 12:40:00,43.81,43.81,43.77,43.77,15400.0,30.4603,30.4603,30.4325,30.4325,15400.0
2013-10-11 12:50:00,43.76,43.76,43.71,43.71,30600.0,30.4256,30.4256,30.3908,30.3908,30600.0
2013-10-11 13:00:00,43.72,43.74,43.69,43.74,34000.0,30.3978,30.4117,30.3769,30.4117,34000.0
2013-10-11 13:10:00,43.74,43.74,43.65,43.65,27600.0,30.4117,30.4117,30.3491,30.3491,27600.0
2013-10-11 13:20:00,43.65,43.66,43.62,43.63,26200.0,30.3491,30.356,30.3282,30.3352,26200.0
2013-10-11 13:30:00,43.63,43.63,43.61,43.62,39200.0,30.3352,30.3352,30.3213,30.3282,39200.0
2013-10-11 13:40:00,43.62,43.62,43.59,43.59,43000.0,30.3282,30.3282,30.3074,30.3074,43000.0
2013-10-11 13:50:00,43.6,43.7,43.6,43.7,19800.0,30.3143,30.3839,30.3143,30.3839,19800.0
2013-10-11 14:00:00,43.7,43.77,43.7,43.77,43000.0,30.3839,30.4325,30.3839,30.4325,43000.0
2013-10-11 14:10:00,43.77,43.8,43.77,43.78,35800.0,30.4325,30.4534,30.4325,30.4395,35800.0
2013-10-11 14:20:00,43.78,43.81,43.77,43.8,23000.0,30.4395,30.4603,30.4325,30.4534,23000.0
2013-10-11 14:30:00,43.8,43.8,43.76,43.76,18200.0,30.4534,30.4534,30.4256,30.4256,18200.0
2013-10-11 14:40:00,43.76,43.81,43.76,43.8,26000.0,30.4256,30.4603,30.4256,30.4534,26000.0
2013-10-11 14:50:00,43.79,43.79,43.76,43.79,30600.0,30.4464,30.4464,30.4256,30.4464,30600.0
2013-10-11 15:00:00,43.78,43.79,43.73,43.74,29400.0,30.4395,30.4464,30.4047,30.4117,29400.0
2013-10-11 15:10:00,43.74,43.77,43.67,43.67,33400.0,30.4117,30.4325,30.363,30.363,33400.0
2013-10-11 15:20:00,43.67,43.7,43.66,43.68,35000.0,30.363,30.3839,30.356,30.37,35000.0
2013-10-11 15:30:00,43.69,43.74,43.63,43.63,55800.0,30.3769,30.4117,30.3352,30.3352,55800.0
2013-10-11 15:40:00,43.63,43.67,43.6,43.62,101800.0,30.3352,30.363,30.3143,30.3282,101800.0
2013-10-11 15:50:00,43.61,43.76,43.6,43.76,175400.0,30.3213,30.4256,30.3143,30.4256,175400.0
2013-10-14 09:30:00,43.65,43.78,43.26,43.37,52200.0,30.3491,30.4395,30.0779,30.1544,52200.0
2013-10-14 09:40:00,43.37,43.51,43.32,43.47,23800.0,30.1544,30.2518,30.1197,30.2239,23800.0
2013-10-14 09:50:00,43.48,43.52,43.18,43.21,44800.0,30.2309,30.2587,30.0223,30.0432,44800.0
2013-10-14 10:00:00,43.21,43.31,43.04,43.21,44600.0,30.0432,30.1127,29.925,30.0432,44600.0
2013-10-14 10:10:00,43.19,43.22,43.15,43.16,118000.0,30.0293,30.0501,30.0015,30.0084,118000.0
2013-10-14 10:20:00,43.17,43.22,43.06,43.2,95600.0,30.0154,30.0501,29.9389,30.0362,95600.0
2013-10-14 10:30:00,43.22,43.22,43.1,43.13,40600.0,30.0501,30.0501,29.9667,29.9875,40600.0
2013-10-14 10:40:00,43.14,43.17,43.06,43.13,25000.0,29.9945,30.0154,29.9389,29.9875,25000.0
2013-10-14 10:50:00,43.15,43.16,43.13,43.15,24600.0,30.0015,30.0084,29.9875,30.0015,24600.0
2013-10-14 11:00:00,43.15,43.18,43.13,43.13,32000.0,30.0015,30.0223,29.9875,29.9875,32000.0
2013-10-14 11:10:00,43.16,43.22,43.15,43.19,37600.0,30.0084,30.0501,30.0015,30.0293,37600.0
2013-10-14 11:20:00,43.19,43.25,43.17,43.24,42800.0,30.0293,30.071,30.0154,30.064,42800.0
2013-10-14 11:30:00,43.23,43.35,43.23,43.34,33000.0,30.0571,30.1405,30.0571,30.1336,33000.0
2013-10-14 11:40:00,43.35,43.37,43.33,43.35,18200.0,30.1405,30.1544,30.1266,30.1405,18200.0
2013-10-14 11:50:00,43.35,43.45,43.33,43.42,25200.0,30.1405,30.21,30.1266,30.1892,25200.0
2013-10-14 12:00:00,43.42,43.51,43.42,43.44,19600.0,30.1892,30.2518,30.1892,30.2031,19600.0
2013-10-14 12:10:00,43.44,43.45,43.24,43.28,48600.0,30.2031,30.21,30.064,30.0918,48600.0
2013-10-14 12:20:00,43.29,43.39,43.24,43.26,21400.0,30.0988,30.1683,30.064,30.0779,21400.0
2013-10-14 12:30:00,43.26,43.35,43.25,43.34,10000.0,30.0779,30.1405,30.071,30.1336,10000.0
2013-10-14 12:40:00,43.34,43.35,43.27,43.32,12000.0,30.1336,30.1405,30.0849,30.1197,12000.0
2013-10-14 12:50:00,43.32,43.34,43.31,43.32,11400.0,30.1197,30.1336,30.1127,30.1197,11400.0
2013-10-14 13:00:00,43.32,43.4,43.27,43.4,11400.0,30.1197,30.1753,30.0849,30.1753,11400.0
2013-10-14 13:10:00,43.41,43.47,43.4,43.41,19800.0,30.1822,30.2239,30.1753,30.1822,19800.0
2013-10-14 13:20:00,43.41,43.41,43.35,43.38,19000.0,30.1822,30.1822,30.1405,30.1614,19000.0
2013-10-14 13:30:00,43.39,43.39,43.31,43.32,20000.0,30.1683,30.1683,30.1127,30.1197,20000.0
2013-10-14 13:40:00,43.33,43.44,43.33,43.41,22800.0,30.1266,30.2031,30.1266,30.1822,22800.0
2013-10-14 13:50:00,43.41,43.42,43.34,43.38,15400.0,30.1822,30.1892,30.1336,30.1614,15400.0
2013-10-14 14:00:00,43.38,43.43,43.34,43.43,32400.0,30.1614,30.1961,30.1336,30.1961,32400.0
2013-10-14 14:10:00,43.42,43.44,43.4,43.44,10000.0,30.1892,30.2031,30.1753,30.2031,10000.0
2013-10-14 14:20:00,43.44,43.46,43.4,43.4,23600.0,30.2031,30.217,30.1753,30.1753,23600.0
2013-10-14 14:30:00,43.4,43.42,43.35,43.37,30600.0,30.1753,30.1892,30.1405,30.1544,30600.0
2013-10-14 14:40:00,43.36,43.36,43.2,43.28,42600.0,30.1475,30.1475,30.0362,30.0918,42600.0
2013-10-14 14:50:00,43.29,43.38,43.29,43.34,28000.0,30.0988,30.1614,30.0988,30.1336,28000.0
2013-10-14 15:00:00,43.34,43.4,43.31,43.4,32800.0,30.1336,30.1753,30.1127,30.1753,32800.0
2013-10-14 15:10:00,43.41,43.48,43.4,43.47,30800.0,30.1822,30.2309,30.1753,30.2239,30800.0
2013-10-14 15:20:00,43.44,43.46,43.4,43.44,30800.0,30.2031,30.217,30.1753,30.2031,30800.0
2013-10-14 15:30:00,43.44,43.51,43.44,43.46,75000.0,30.2031,30.2518,30.2031,30.217,75000.0
2013-10-14 15:40:00,43.46,43.49,43.41,43.42,89800.0,30.217,30.2379,30.1822,30.1892,89800.0
2013-10-14 15:50:00,43.43,43.54,43.42,43.53,127600.0,30.1961,30.2726,30.1892,30.2657,127600.0
2013-10-15 09:30:00,43.36,43.4,43.16,43.29,30800.0,30.1475,30.1753,30.0084,30.0988,30800.0
2013-10-15 09:40:00,43.29,43.31,43.12,43.22,51400.0,30.0988,30.1127,29.9806,30.0501,51400.0
2013-10-15 09:50:00,43.22,43.24,43.1,43.16,63000.0,30.0501,30.064,29.9667,30.0084,63000.0
2013-10-15 10:00:00,43.14,43.3,43.1,43.29,43200.0,29.9945,30.1057,29.9667,30.0988,43200.0
2013-10-15 10:10:00,43.31,43.32,43.21,43.23,41800.0,30.1127,30.1197,30.0432,30.0571,41800.0
2013-10-15 10:20:00,43.23,43.27,43.2,43.27,32600.0,30.0571,30.0849,30.0362,30.0849,32600.0
2013-10-15 10:30:00,43.31,43.33,43.25,43.28,39200.0,30.1127,30.1266,30.071,30.0918,39200.0
2013-10-15 10:40:00,43.27,43.32,43.23,43.28,19400.0,30.0849,30.1197,30.0571,30.0918,19400.0
2013-10-15 10:50:00,43.29,43.29,43.17,43.2,84200.0,30.0988,30.0988,30.0154,30.0362,84200.0
2013-10-15 11:00:00,43.19,43.23,43.13,43.15,104000.0,30.0293,30.0571,29.9875,30.0015,104000.0
2013-10-15 11:10:00,43.15,43.29,43.1,43.21,79800.0,30.0015,30.0988,29.9667,30.0432,79800.0
2013-10-15 11:20:00,43.2,43.24,43.2,43.22,24000.0,30.0362,30.064,30.0362,30.0501,24000.0
2013-10-15 11:30:00,43.22,43.22,43.12,43.13,34000.0,30.0501,30.0501,29.9806,29.9875,34000.0
2013-10-15 11:40:00,43.13,43.23,43.12,43.23,83200.0,29.9875,30.0571,29.9806,30.0571,83200.0
2013-10-15 11:50:00,43.23,43.34,43.23,43.31,107200.0,30.0571,30.1336,30.0571,30.1127,107200.0
2013-10-15 12:00:00,43.32,43.32,43.26,43.3,19400.0,30.1197,30.1197,30.0779,30.1057,19400.0
2013-10-15 12:10:00,43.31,43.37,43.31,43.34,32800.0,30.1127,30.1544,30.1127,30.1336,32800.0
2013-10-15 12:20:00,43.32,43.32,43.26,43.26,30400.0,30.1197,30.1197,30.0779,30.0779,30400.0
2013-10-15 12:30:00,43.27,43.3,43.23,43.26,72200.0,30.0849,30.1057,30.0571,30.0779,72200.0
2013-10-15 12:40:00,43.24,43.3,43.24,43.25,22400.0,30.064,30.1057,30.064,30.071,22400.0
2013-10-15 12:50:00,43.26,43.26,43.19,43.22,32800.0,30.0779,30.0779,30.0293,30.0501,32800.0
2013-10-15 13:00:00,43.23,43.26,43.21,43.23,90800.0,30.0571,30.0779,30.0432,30.0571,90800.0
2013-10-15 13:10:00,43.23,43.26,43.12,43.13,30200.0,30.0571,30.0779,29.9806,29.9875,30200.0
2013-10-15 13:20:00,43.13,43.13,42.99,42.99,10200.0,29.9875,29.9875,29.8902,29.8902,10200.0
2013-10-15 13:30:00,42.99,43.09,42.97,43.08,27600.0,29.8902,29.9597,29.8763,29.9528,27600.0
2013-10-15 13:40:00,43.08,43.12,43.08,43.1,8400.0,29.9528,29.9806,29.9528,29.9667,8400.0
2013-10-15 13:50:00,43.09,43.12,43.08,43.09,7600.0,29.9597,29.9806,29.9528,29.9597,7600.0
2013-10-15 14:00:00,43.08,43.1,43.08,43.08,9200.0,29.9528,29.9667,29.9528,29.9528,9200.0
2013-10-15 14:10:00,43.08,43.1,43.05,43.05,26400.0,29.9528,29.9667,29.9319,29.9319,26400.0
2013-10-15 14:20:00,43.06,43.06,42.92,42.94,30600.0,29.9389,29.9389,29.8415,29.8554,30600.0
2013-10-15 14:30:00,42.93,42.99,42.85,42.94,44200.0,29.8485,29.8902,29.7929,29.8554,44200.0
2013-10-15 14:40:00,42.93,42.93,42.8,42.91,60800.0,29.8485,29.8485,29.7581,29.8346,60800.0
2013-10-15 14:50:00,42.91,43.01,42.91,43.01,57800.0,29.8346,29.9041,29.8346,29.9041,57800.0
2013-10-15 15:00:00,43.01,43.15,42.98,43.11,56400.0,29.9041,30.0015,29.8833,29.9736,56400.0
2013-10-15 15:10:00,43.12,43.12,43.02,43.04,25800.0,29.9806,29.9806,29.9111,29.925,25800.0
2013-10-15 15:20:00,43.04,43.06,42.99,43.0,28800.0,29.925,29.9389,29.8902,29.8972,28800.0
2013-10-15 15:30:00,43.01,43.01,42.9,42.91,61200.0,29.9041,29.9041,29.8276,29.8346,61200.0
2013-10-15 15:40:00,42.91,42.93,42.85,42.9,52400.0,29.8346,29.8485,29.7929,29.8276,52400.0
2013-10-15 15:50:00,42.9,42.9,42.83,42.84,133800.0,29.8276,29.8276,29.779,29.7859,133800.0
2013-10-16 09:30:00,43.46,43.56,43.31,43.48,234000.0,30.217,30.2865,30.1127,30.2309,234000.0
2013-10-16 09:40:00,43.47,43.56,43.34,43.38,81600.0,30.2239,30.2865,30.1336,30.1614,81600.0
2013-10-16 09:50:00,43.34,43.58,43.34,43.45,68200.0,30.1336,30.3004,30.1336,30.21,68200.0
2013-10-16 10:00:00,43.44,43.57,43.42,43.57,58600.0,30.2031,30.2935,30.1892,30.2935,58600.0
2013-10-16 10:10:00,43.58,43.65,43.47,43.65,48800.0,30.3004,30.3491,30.2239,30.3491,48800.0
2013-10-16 10:20:00,43.65,43.69,43.53,43.59,79600.0,30.3491,30.3769,30.2657,30.3074,79600.0
2013-10-16 10:30:00,43.58,43.6,43.47,43.47,49600.0,30.3004,30.3143,30.2239,30.2239,49600.0
2013-10-16 10:40:00,43.48,43.54,43.42,43.5,123800.0,30.2309,30.2726,30.1892,30.2448,123800.0
2013-10-16 10:50:00,43.5,43.57,43.44,43.57,65600.0,30.2448,30.2935,30.2031,30.2935,65600.0
2013-10-16 11:00:00,43.57,43.63,43.57,43.63,47800.0,30.2935,30.3352,30.2935,30.3352,47800.0
2013-10-16 11:10:00,43.62,43.7,43.6,43.65,37600.0,30.3282,30.3839,30.3143,30.3491,37600.0
2013-10-16 11:20:00,43.66,43.69,43.62,43.62,29000.0,30.356,30.3769,30.3282,30.3282,29000.0
2013-10-16 11:30:00,43.62,43.66,43.62,43.65,27000.0,30.3282,30.356,30.3282,30.3491,27000.0
2013-10-16 11:40:00,43.65,43.79,43.65,43.77,65000.0,30.3491,30.4464,30.3491,30.4325,65000.0
2013-10-16 11:50:00,43.77,43.82,43.77,43.81,33000.0,30.4325,30.4673,30.4325,30.4603,33000.0
2013-10-16 12:00:00,43.8,43.8,43.77,43.79,17800.0,30.4534,30.4534,30.4325,30.4464,17800.0
2013-10-16 12:10:00,43.78,43.81,43.77,43.81,14800.0,30.4395,30.4603,30.4325,30.4603,14800.0
2013-10-16 12:20:00,43.81,43.83,43.78,43.79,24000.0,30.4603,30.4742,30.4395,30.4464,24000.0
2013-10-16 12:30:00,43.74,43.79,43.74,43.76,22800.0,30.4117,30.4464,30.4117,30.4256,22800.0
2013-10-16 12:40:00,43.76,43.82,43.75,43.8,32200.0,30.4256,30.4673,30.4186,30.4534,32200.0
2013-10-16 12:50:00,43.8,43.82,43.79,43.79,22800.0,30.4534,30.4673,30.4464,30.4464,22800.0
2013-10-16 13:00:00,43.79,43.79,43.74,43.74,14000.0,30.4464,30.4464,30.4117,30.4117,14000.0
2013-10-16 13:10:00,43.74,43.83,43.73,43.83,32400.0,30.4117,30.4742,30.4047,30.4742,32400.0
2013-10-16 13:20:00,43.83,43.88,43.81,43.86,24800.0,30.4742,30.509,30.4603,30.4951,24800.0
2013-10-16 13:30:00,43.85,43.9,43.85,43.9,24200.0,30.4882,30.5229,30.4882,30.5229,24200.0
2013-10-16 13:40:00,43.91,43.93,43.87,43.87,15600.0,30.5299,30.5438,30.5021,30.5021,15600.0
2013-10-16 13:50:00,43.88,43.89,43.82,43.83,37800.0,30.509,30.516,30.4673,30.4742,37800.0
2013-10-16 14:00:00,43.82,43.85,43.75,43.81,66600.0,30.4673,30.4882,30.4186,30.4603,66600.0
2013-10-16 14:10:00,43.82,43.83,43.78,43.79,16400.0,30.4673,30.4742,30.4395,30.4464,16400.0
2013-10-16 14:20:00,43.79,43.79,43.68,43.69,23400.0,30.4464,30.4464,30.37,30.3769,23400.0
2013-10-16 14:30:00,43.69,43.7,43.62,43.62,34000.0,30.3769,30.3839,30.3282,30.3282,34000.0
2013-10-16 14:40:00,43.62,43.62,43.57,43.61,48600.0,30.3282,30.3282,30.2935,30.3213,48600.0
2013-10-16 14:50:00,43.62,43.62,43.52,43.52,24600.0,30.3282,30.3282,30.2587,30.2587,24600.0
2013-10-16 15:00:00,43.53,43.55,43.48,43.55,37200.0,30.2657,30.2796,30.2309,30.2796,37200.0
2013-10-16 15:10:00,43.56,43.65,43.56,43.65,51800.0,30.2865,30.3491,30.2865,30.3491,51800.0
2013-10-16 15:20:00,43.65,43.65,43.6,43.63,39600.0,30.3491,30.3491,30.3143,30.3352,39600.0
2013-10-16 15:30:00,43.63,43.83,43.62,43.82,85000.0,30.3352,30.4742,30.3282,30.4673,85000.0
2013-10-16 15:40:00,43.82,43.87,43.77,43.84,68400.0,30.4673,30.5021,30.4325,30.4812,68400.0
2013-10-16 15:50:00,43.84,43.85,43.82,43.84,160000.0,30.4812,30.4882,30.4673,30.4812,160000.0
2013-10-17 09:30:00,43.75,43.84,43.49,43.59,78200.0,30.4186,30.4812,30.2379,30.3074,78200.0
2013-10-17 09:40:00,43.62,43.89,43.52,43.89,106800.0,30.3282,30.516,30.2587,30.516,106800.0
2013-10-17 09:50:00,43.87,43.95,43.83,43.86,28600.0,30.5021,30.5577,30.4742,30.4951,28600.0
2013-10-17 10:00:00,43.87,44.02,43.82,43.99,34400.0,30.5021,30.6064,30.4673,30.5855,34400.0
2013-10-17 10:10:00,43.99,44.04,43.94,44.04,29600.0,30.5855,30.6203,30.5507,30.6203,29600.0
2013-10-17 10:20:00,44.03,44.12,44.01,44.09,44600.0,30.6133,30.6759,30.5994,30.655,44600.0
2013-10-17 10:30:00,44.1,44.24,44.09,44.22,43000.0,30.662,30.7593,30.655,30.7454,43000.0
2013-10-17 10:40:00,44.22,44.28,44.21,44.22,63600.0,30.7454,30.7871,30.7385,30.7454,63600.0
2013-10-17 10:50:00,44.22,44.31,44.22,44.24,34200.0,30.7454,30.808,30.7454,30.7593,34200.0
2013-10-17 11:00:00,44.23,44.32,44.2,44.31,63200.0,30.7524,30.8149,30.7315,30.808,63200.0
2013-10-17 11:10:00,44.31,44.38,44.3,44.38,32600.0,30.808,30.8567,30.801,30.8567,32600.0
2013-10-17 11:20:00,44.38,44.42,44.35,44.39,57000.0,30.8567,30.8845,30.8358,30.8636,57000.0
2013-10-17 11:30:00,44.4,44.57,44.4,44.57,51200.0,30.8706,30.9888,30.8706,30.9888,51200.0
2013-10-17 11:40:00,44.56,44.62,44.51,44.52,38200.0,30.9818,31.0235,30.947,30.954,38200.0
2013-10-17 11:50:00,44.52,44.56,44.44,44.44,40200.0,30.954,30.9818,30.8984,30.8984,40200.0
2013-10-17 12:00:00,44.44,44.52,44.44,44.52,19400.0,30.8984,30.954,30.8984,30.954,19400.0
2013-10-17 12:10:00,44.5,44.59,44.45,44.59,23400.0,30.9401,31.0027,30.9053,31.0027,23400.0
2013-10-17 12:20:00,44.6,44.63,44.55,44.6,39200.0,31.0096,31.0305,30.9749,31.0096,39200.0
2013-10-17 12:30:00,44.6,44.64,44.6,44.63,28400.0,31.0096,31.0374,31.0096,31.0305,28400.0
2013-10-17 12:40:00,44.63,44.67,44.59,44.63,28200.0,31.0305,31.0583,31.0027,31.0305,28200.0
2013-10-17 12:50:00,44.63,44.75,44.63,44.73,27800.0,31.0305,31.1139,31.0305,31.1,27800.0
2013-10-17 13:00:00,44.72,44.73,44.67,44.7,32200.0,31.093,31.1,31.0583,31.0791,32200.0
2013-10-17 13:10:00,44.69,44.69,44.51,44.57,94400.0,31.0722,31.0722,30.947,30.9888,94400.0
2013-10-17 13:20:00,44.57,44.59,44.52,44.55,82200.0,30.9888,31.0027,30.954,30.9749,82200.0
2013-10-17 13:30:00,44.55,44.57,44.51,44.53,57200.0,30.9749,30.9888,30.947,30.9609,57200.0
2013-10-17 13:40:00,44.54,44.6,44.52,44.53,14400.0,30.9679,31.0096,30.954,30.9609,14400.0
2013-10-17 13:50:00,44.52,44.54,44.51,44.52,14400.0,30.954,30.9679,30.947,30.954,14400.0
2013-10-17 14:00:00,44.5,44.6,44.49,44.6,24800.0,30.9401,31.0096,30.9331,31.0096,24800.0
2013-10-17 14:10:00,44.6,44.61,44.54,44.55,15400.0,31.0096,31.0166,30.9679,30.9749,15400.0
2013-10-17 14:20:00,44.55,44.6,44.55,44.58,66000.0,30.9749,31.0096,30.9749,30.9957,66000.0
2013-10-17 14:30:00,44.58,44.64,44.58,44.63,64600.0,30.9957,31.0374,30.9957,31.0305,64600.0
2013-10-17 14:40:00,44.63,44.66,44.58,44.59,49400.0,31.0305,31.0513,30.9957,31.0027,49400.0
2013-10-17 14:50:00,44.59,44.59,44.54,44.58,63800.0,31.0027,31.0027,30.9679,30.9957,63800.0
2013-10-17 15:00:00,44.58,44.59,44.55,44.56,36800.0,30.9957,31.0027,30.9749,30.9818,36800.0
2013-10-17 15:10:00,44.56,44.58,44.54,44.55,60600.0,30.9818,30.9957,30.9679,30.9749,60600.0
2013-10-17 15:20:00,44.55,44.57,44.52,44.57,54400.0,30.9749,30.9888,30.954,30.9888,54400.0
2013-10-17 15:30:00,44.57,44.59,44.53,44.58,100000.0,30.9888,31.0027,30.9609,30.9957,100000.0
2013-10-17 15:40:00,44.58,44.75,44.58,44.73,130000.0,30.9957,31.1139,30.9957,31.1,130000.0
2013-10-17 15:50:00,44.73,44.81,44.71,44.76,261600.0,31.1,31.1556,31.0861,31.1209,261600.0
2013-10-18 09:30:00,44.96,45.17,44.84,45.15,300000.0,31.2599,31.4059,31.1765,31.392,300000.0
2013-10-18 09:40:00,45.16,45.27,45.1,45.16,77000.0,31.399,31.4755,31.3573,31.399,77000.0
2013-10-18 09:50:00,45.17,45.33,45.09,45.31,59600.0,31.4059,31.5172,31.3503,31.5033,59600.0
2013-10-18 10:00:00,45.3,45.38,45.2,45.28,69400.0,31.4963,31.5519,31.4268,31.4824,69400.0
2013-10-18 10:10:00,45.27,45.28,45.19,45.2,50800.0,31.4755,31.4824,31.4198,31.4268,50800.0
2013-10-18 10:20:00,45.2,45.32,45.19,45.25,59200.0,31.4268,31.5102,31.4198,31.4615,59200.0
2013-10-18 10:30:00,45.26,45.26,45.05,45.07,58000.0,31.4685,31.4685,31.3225,31.3364,58000.0
2013-10-18 10:40:00,45.07,45.1,45.05,45.05,51400.0,31.3364,31.3573,31.3225,31.3225,51400.0
2013-10-18 10:50:00,45.05,45.1,45.05,45.08,40200.0,31.3225,31.3573,31.3225,31.3434,40200.0
2013-10-18 11:00:00,45.08,45.17,45.08,45.16,26600.0,31.3434,31.4059,31.3434,31.399,26600.0
2013-10-18 11:10:00,45.15,45.22,45.13,45.18,31400.0,31.392,31.4407,31.3781,31.4129,31400.0
2013-10-18 11:20:00,45.18,45.27,45.18,45.27,52000.0,31.4129,31.4755,31.4129,31.4755,52000.0
2013-10-18 11:30:00,45.27,45.27,45.24,45.24,24800.0,31.4755,31.4755,31.4546,31.4546,24800.0
2013-10-18 11:40:00,45.24,45.29,45.22,45.29,37000.0,31.4546,31.4894,31.4407,31.4894,37000.0
2013-10-18 11:50:00,45.29,45.35,45.27,45.27,58400.0,31.4894,31.5311,31.4755,31.4755,58400.0
2013-10-18 12:00:00,45.26,45.33,45.25,45.33,42400.0,31.4685,31.5172,31.4615,31.5172,42400.0
2013-10-18 12:10:00,45.34,45.34,45.29,45.29,37800.0,31.5241,31.5241,31.4894,31.4894,37800.0
2013-10-18 12:20:00,45.29,45.29,45.24,45.27,37000.0,31.4894,31.4894,31.4546,31.4755,37000.0
2013-10-18 12:30:00,45.27,45.35,45.27,45.33,38200.0,31.4755,31.5311,31.4755,31.5172,38200.0
2013-10-18 12:40:00,45.33,45.35,45.31,45.33,30000.0,31.5172,31.5311,31.5033,31.5172,30000.0
2013-10-18 12:50:00,45.33,45.33,45.21,45.24,36400.0,31.5172,31.5172,31.4337,31.4546,36400.0
2013-10-18 13:00:00,45.24,45.29,45.21,45.27,27800.0,31.4546,31.4894,31.4337,31.4755,27800.0
2013-10-18 13:10:00,45.27,45.31,45.26,45.26,20800.0,31.4755,31.5033,31.4685,31.4685,20800.0
2013-10-18 13:20:00,45.26,45.34,45.26,45.31,34200.0,31.4685,31.5241,31.4685,31.5033,34200.0
2013-10-18 13:30:00,45.3,45.3,45.24,45.26,39600.0,31.4963,31.4963,31.4546,31.4685,39600.0
2013-10-18 13:40:00,45.27,45.3,45.24,45.25,32400.0,31.4755,31.4963,31.4546,31.4615,32400.0
2013-10-18 13:50:00,45.24,45.3,45.24,45.3,35400.0,31.4546,31.4963,31.4546,31.4963,35400.0
2013-10-18 14:00:00,45.31,45.32,45.24,45.26,42200.0,31.5033,31.5102,31.4546,31.4685,42200.0
2013-10-18 14:10:00,45.26,45.28,45.25,45.27,30400.0,31.4685,31.4824,31.4615,31.4755,30400.0
2013-10-18 14:20:00,45.27,45.31,45.27,45.3,37800.0,31.4755,31.5033,31.4755,31.4963,37800.0
2013-10-18 14:30:00,45.3,45.33,45.29,45.33,35000.0,31.4963,31.5172,31.4894,31.5172,35000.0
2013-10-18 14:40:00,45.34,45.35,45.32,45.32,50000.0,31.5241,31.5311,31.5102,31.5102,50000.0
2013-10-18 14:50:00,45.33,45.35,45.29,45.3,49000.0,31.5172,31.5311,31.4894,31.4963,49000.0
2013-10-18 15:00:00,45.29,45.3,45.24,45.28,70800.0,31.4894,31.4963,31.4546,31.4824,70800.0
2013-10-18 15:10:00,45.27,45.27,45.15,45.17,105200.0,31.4755,31.4755,31.392,31.4059,105200.0
2013-10-18 15:20:00,45.17,45.19,45.13,45.15,64600.0,31.4059,31.4198,31.3781,31.392,64600.0
2013-10-18 15:30:00,45.16,45.18,45.13,45.17,74200.0,31.399,31.4129,31.3781,31.4059,74200.0
2013-10-18 15:40:00,45.17,45.21,45.17,45.2,103000.0,31.4059,31.4337,31.4059,31.4268,103000.0
2013-10-18 15:50:00,45.2,45.21,45.18,45.2,300600.0,31.4268,31.4337,31.4129,31.4268,300600.0
2013-10-21 09:30:00,45.16,45.37,44.95,45.12,65400.0,31.399,31.545,31.253,31.3712,65400.0
2013-10-21 09:40:00,45.12,45.18,44.91,44.91,41200.0,31.3712,31.4129,31.2252,31.2252,41200.0
2013-10-21 09:50:00,44.9,45.01,44.9,44.92,32600.0,31.2182,31.2947,31.2182,31.2321,32600.0
2013-10-21 10:00:00,44.93,45.01,44.88,45.01,37000.0,31.2391,31.2947,31.2043,31.2947,37000.0
2013-10-21 10:10:00,45.08,45.15,45.02,45.09,42000.0,31.3434,31.392,31.3016,31.3503,42000.0
2013-10-21 10:20:00,45.1,45.12,44.97,44.98,44200.0,31.3573,31.3712,31.2669,31.2738,44200.0
2013-10-21 10:30:00,44.98,45.02,44.9,44.9,64000.0,31.2738,31.3016,31.2182,31.2182,64000.0
2013-10-21 10:40:00,44.91,44.93,44.83,44.84,55800.0,31.2252,31.2391,31.1695,31.1765,55800.0
2013-10-21 10:50:00,44.84,44.88,44.79,44.88,34000.0,31.1765,31.2043,31.1417,31.2043,34000.0
2013-10-21 11:00:00,44.87,44.89,44.81,44.82,32000.0,31.1973,31.2112,31.1556,31.1626,32000.0
2013-10-21 11:10:00,44.82,44.92,44.8,44.92,37000.0,31.1626,31.2321,31.1487,31.2321,37000.0
2013-10-21 11:20:00,44.93,45.02,44.93,45.02,27600.0,31.2391,31.3016,31.2391,31.3016,27600.0
2013-10-21 11:30:00,45.04,45.06,45.0,45.0,44200.0,31.3155,31.3294,31.2877,31.2877,44200.0
2013-10-21 11:40:00,45.01,45.04,44.96,44.99,34000.0,31.2947,31.3155,31.2599,31.2808,34000.0
2013-10-21 11:50:00,44.98,45.05,44.97,45.05,26000.0,31.2738,31.3225,31.2669,31.3225,26000.0
2013-10-21 12:00:00,45.03,45.1,45.02,45.1,28600.0,31.3086,31.3573,31.3016,31.3573,28600.0
2013-10-21 12:10:00,45.1,45.16,45.1,45.16,16400.0,31.3573,31.399,31.3573,31.399,16400.0
2013-10-21 12:20:00,45.15,45.16,45.12,45.13,11000.0,31.392,31.399,31.3712,31.3781,11000.0
2013-10-21 12:30:00,45.13,45.15,45.09,45.1,10400.0,31.3781,31.392,31.3503,31.3573,10400.0
2013-10-21 12:40:00,45.11,45.12,45.07,45.08,20400.0,31.3642,31.3712,31.3364,31.3434,20400.0
2013-10-21 12:50:00,45.07,45.07,45.02,45.02,28800.0,31.3364,31.3364,31.3016,31.3016,28800.0
2013-10-21 13:00:00,45.02,45.02,44.99,44.99,41200.0,31.3016,31.3016,31.2808,31.2808,41200.0
2013-10-21 13:10:00,44.99,45.0,44.97,44.97,37800.0,31.2808,31.2877,31.2669,31.2669,37800.0
2013-10-21 13:20:00,44.97,44.98,44.91,44.92,24000.0,31.2669,31.2738,31.2252,31.2321,24000.0
2013-10-21 13:30:00,44.92,44.94,44.88,44.94,21400.0,31.2321,31.246,31.2043,31.246,21400.0
2013-10-21 13:40:00,44.94,44.95,44.91,44.91,9600.0,31.246,31.253,31.2252,31.2252,9600.0
2013-10-21 13:50:00,44.91,44.93,44.9,44.92,11600.0,31.2252,31.2391,31.2182,31.2321,11600.0
2013-10-21 14:00:00,44.93,44.93,44.88,44.88,24000.0,31.2391,31.2391,31.2043,31.2043,24000.0
2013-10-21 14:10:00,44.88,44.92,44.88,44.9,23800.0,31.2043,31.2321,31.2043,31.2182,23800.0
2013-10-21 14:20:00,44.9,44.9,44.87,44.88,30200.0,31.2182,31.2182,31.1973,31.2043,30200.0
2013-10-21 14:30:00,44.88,44.89,44.83,44.88,22800.0,31.2043,31.2112,31.1695,31.2043,22800.0
2013-10-21 14:40:00,44.88,44.89,44.87,44.89,24200.0,31.2043,31.2112,31.1973,31.2112,24200.0
2013-10-21 14:50:00,44.9,44.92,44.83,44.83,44600.0,31.2182,31.2321,31.1695,31.1695,44600.0
2013-10-21 15:00:00,44.83,44.87,44.83,44.84,30600.0,31.1695,31.1973,31.1695,31.1765,30600.0
2013-10-21 15:10:00,44.84,44.87,44.83,44.85,52400.0,31.1765,31.1973,31.1695,31.1834,52400.0
2013-10-21 15:20:00,44.85,44.85,44.78,44.78,52000.0,31.1834,31.1834,31.1348,31.1348,52000.0
2013-10-21 15:30:00,44.78,44.79,44.74,44.78,146000.0,31.1348,31.1417,31.107,31.1348,146000.0
2013-10-21 15:40:00,44.79,44.88,44.78,44.84,87000.0,31.1417,31.2043,31.1348,31.1765,87000.0
2013-10-21 15:50:00,44.84,44.88,44.81,44.88,246600.0,31.1765,31.2043,31.1556,31.2043,246600.0
2013-10-22 09:30:00,45.04,45.32,44.92,45.01,63600.0,31.3155,31.5102,31.2321,31.2947,63600.0
2013-10-22 09:40:00,45.01,45.18,44.92,45.13,50600.0,31.2947,31.4129,31.2321,31.3781,50600.0
2013-10-22 09:50:00,45.13,45.32,45.13,45.2,65600.0,31.3781,31.5102,31.3781,31.4268,65600.0
2013-10-22 10:00:00,45.27,45.33,45.2,45.23,40800.0,31.4755,31.5172,31.4268,31.4476,40800.0
2013-10-22 10:10:00,45.23,45.31,45.2,45.29,30200.0,31.4476,31.5033,31.4268,31.4894,30200.0
2013-10-22 10:20:00,45.29,45.38,45.29,45.34,32800.0,31.4894,31.5519,31.4894,31.5241,32800.0
2013-10-22 10:30:00,45.35,45.38,45.3,45.35,51800.0,31.5311,31.5519,31.4963,31.5311,51800.0
2013-10-22 10:40:00,45.35,45.38,45.32,45.38,66800.0,31.5311,31.5519,31.5102,31.5519,66800.0
2013-10-22 10:50:00,45.38,45.38,45.23,45.24,64000.0,31.5519,31.5519,31.4476,31.4546,64000.0
2013-10-22 11:00:00,45.23,45.24,45.09,45.14,77400.0,31.4476,31.4546,31.3503,31.3851,77400.0
2013-10-22 11:10:00,45.13,45.19,44.17,45.15,59400.0,31.3781,31.4198,30.7106,31.392,59400.0
2013-10-22 11:20:00,45.15,45.23,45.12,45.22,39800.0,31.392,31.4476,31.3712,31.4407,39800.0
2013-10-22 11:30:00,45.24,45.31,45.24,45.28,19400.0,31.4546,31.5033,31.4546,31.4824,19400.0
2013-10-22 11:40:00,45.29,45.31,45.21,45.24,26000.0,31.4894,31.5033,31.4337,31.4546,26000.0
2013-10-22 11:50:00,45.26,45.34,45.23,45.34,41600.0,31.4685,31.5241,31.4476,31.5241,41600.0
2013-10-22 12:00:00,45.35,45.42,45.35,45.35,29800.0,31.5311,31.5797,31.5311,31.5311,29800.0
2013-10-22 12:10:00,45.36,45.38,45.35,45.37,17400.0,31.538,31.5519,31.5311,31.545,17400.0
2013-10-22 12:20:00,45.37,45.43,45.35,45.41,35200.0,31.545,31.5867,31.5311,31.5728,35200.0
2013-10-22 12:30:00,45.4,45.51,45.4,45.49,28800.0,31.5658,31.6423,31.5658,31.6284,28800.0
2013-10-22 12:40:00,45.51,45.53,45.44,45.48,16000.0,31.6423,31.6562,31.5937,31.6215,16000.0
2013-10-22 12:50:00,45.49,45.55,45.44,45.54,26400.0,31.6284,31.6701,31.5937,31.6632,26400.0
2013-10-22 13:00:00,45.55,45.58,45.48,45.52,33800.0,31.6701,31.691,31.6215,31.6493,33800.0
2013-10-22 13:10:00,45.52,45.53,45.49,45.51,26000.0,31.6493,31.6562,31.6284,31.6423,26000.0
2013-10-22 13:20:00,45.49,45.52,45.47,45.51,61200.0,31.6284,31.6493,31.6145,31.6423,61200.0
2013-10-22 13:30:00,45.52,45.57,45.49,45.55,54200.0,31.6493,31.684,31.6284,31.6701,54200.0
2013-10-22 13:40:00,45.55,45.6,45.52,45.59,40600.0,31.6701,31.7049,31.6493,31.6979,40600.0
2013-10-22 13:50:00,45.59,45.6,45.55,45.57,33000.0,31.6979,31.7049,31.6701,31.684,33000.0
2013-10-22 14:00:00,45.57,45.57,45.51,45.52,20600.0,31.684,31.684,31.6423,31.6493,20600.0
2013-10-22 14:10:00,45.51,45.52,45.44,45.46,30000.0,31.6423,31.6493,31.5937,31.6076,30000.0
2013-10-22 14:20:00,45.45,45.52,45.44,45.45,24000.0,31.6006,31.6493,31.5937,31.6006,24000.0
2013-10-22 14:30:00,45.44,45.5,45.41,45.48,31800.0,31.5937,31.6354,31.5728,31.6215,31800.0
2013-10-22 14:40:00,45.47,45.51,45.44,45.47,28200.0,31.6145,31.6423,31.5937,31.6145,28200.0
2013-10-22 14:50:00,45.46,45.46,45.43,45.45,30800.0,31.6076,31.6076,31.5867,31.6006,30800.0
2013-10-22 15:00:00,45.46,45.46,45.41,45.42,29200.0,31.6076,31.6076,31.5728,31.5797,29200.0
2013-10-22 15:10:00,45.42,45.47,45.38,45.43,56200.0,31.5797,31.6145,31.5519,31.5867,56200.0
2013-10-22 15:20:00,45.43,45.44,45.37,45.37,60600.0,31.5867,31.5937,31.545,31.545,60600.0
2013-10-22 15:30:00,45.37,45.38,45.32,45.33,57000.0,31.545,31.5519,31.5102,31.5172,57000.0
2013-10-22 15:40:00,45.34,45.4,45.34,45.37,86600.0,31.5241,31.5658,31.5241,31.545,86600.0
2013-10-22 15:50:00,45.37,45.41,45.36,45.38,117800.0,31.545,31.5728,31.538,31.5519,117800.0
2013-10-23 09:30:00,45.46,45.47,45.24,45.38,23600.0,31.6076,31.6145,31.4546,31.5519,23600.0
2013-10-23 09:40:00,45.47,45.49,45.31,45.42,23600.0,31.6145,31.6284,31.5033,31.5797,23600.0
2013-10-23 09:50:00,45.42,45.54,45.38,45.49,51200.0,31.5797,31.6632,31.5519,31.6284,51200.0
2013-10-23 10:00:00,45.48,45.6,45.44,45.58,31200.0,31.6215,31.7049,31.5937,31.691,31200.0
2013-10-23 10:10:00,45.58,45.69,45.52,45.62,46600.0,31.691,31.7675,31.6493,31.7188,46600.0
2013-10-23 10:20:00,45.63,45.66,45.49,45.5,23800.0,31.7258,31.7466,31.6284,31.6354,23800.0
2013-10-23 10:30:00,45.51,45.56,45.42,45.56,34800.0,31.6423,31.6771,31.5797,31.6771,34800.0
2013-10-23 10:40:00,45.58,45.59,45.42,45.42,15800.0,31.691,31.6979,31.5797,31.5797,15800.0
2013-10-23 10:50:00,45.45,45.46,45.33,45.38,30200.0,31.6006,31.6076,31.5172,31.5519,30200.0
2013-10-23 11:00:00,45.38,45.38,45.29,45.35,16400.0,31.5519,31.5519,31.4894,31.5311,16400.0
2013-10-23 11:10:00,45.34,45.34,45.27,45.29,31200.0,31.5241,31.5241,31.4755,31.4894,31200.0
2013-10-23 11:20:00,45.29,45.32,45.26,45.27,37000.0,31.4894,31.5102,31.4685,31.4755,37000.0
2013-10-23 11:30:00,45.29,45.3,45.24,45.29,26400.0,31.4894,31.4963,31.4546,31.4894,26400.0
2013-10-23 11:40:00,45.27,45.3,45.24,45.24,22400.0,31.4755,31.4963,31.4546,31.4546,22400.0
2013-10-23 11:50:00,45.24,45.26,45.18,45.23,28800.0,31.4546,31.4685,31.4129,31.4476,28800.0
2013-10-23 12:00:00,45.23,45.23,45.13,45.15,17400.0,31.4476,31.4476,31.3781,31.392,17400.0
2013-10-23 12:10:00,45.16,45.19,45.12,45.12,14600.0,31.399,31.4198,31.3712,31.3712,14600.0
2013-10-23 12:20:00,45.1,45.16,45.1,45.16,18800.0,31.3573,31.399,31.3573,31.399,18800.0
2013-10-23 12:30:00,45.15,45.17,45.15,45.16,17000.0,31.392,31.4059,31.392,31.399,17000.0
2013-10-23 12:40:00,45.16,45.16,45.12,45.15,29800.0,31.399,31.399,31.3712,31.392,29800.0
2013-10-23 12:50:00,45.16,45.22,45.14,45.2,7200.0,31.399,31.4407,31.3851,31.4268,7200.0
2013-10-23 13:00:00,45.21,45.21,45.18,45.21,15000.0,31.4337,31.4337,31.4129,31.4337,15000.0
2013-10-23 13:10:00,45.21,45.29,45.2,45.28,17200.0,31.4337,31.4894,31.4268,31.4824,17200.0
2013-10-23 13:20:00,45.27,45.34,45.27,45.31,17800.0,31.4755,31.5241,31.4755,31.5033,17800.0
2013-10-23 13:30:00,45.27,45.27,45.23,45.25,26800.0,31.4755,31.4755,31.4476,31.4615,26800.0
2013-10-23 13:40:00,45.25,45.27,45.23,45.26,19400.0,31.4615,31.4755,31.4476,31.4685,19400.0
2013-10-23 13:50:00,45.26,45.35,45.26,45.27,16200.0,31.4685,31.5311,31.4685,31.4755,16200.0
2013-10-23 14:00:00,45.27,45.27,45.21,45.23,15600.0,31.4755,31.4755,31.4337,31.4476,15600.0
2013-10-23 14:10:00,45.23,45.24,45.19,45.19,17000.0,31.4476,31.4546,31.4198,31.4198,17000.0
2013-10-23 14:20:00,45.2,45.25,45.2,45.22,18600.0,31.4268,31.4615,31.4268,31.4407,18600.0
2013-10-23 14:30:00,45.21,45.27,45.21,45.27,22400.0,31.4337,31.4755,31.4337,31.4755,22400.0
2013-10-23 14:40:00,45.27,45.41,45.27,45.4,43600.0,31.4755,31.5728,31.4755,31.5658,43600.0
2013-10-23 14:50:00,45.4,45.4,45.33,45.33,20200.0,31.5658,31.5658,31.5172,31.5172,20200.0
2013-10-23 15:00:00,45.34,45.37,45.31,45.31,23200.0,31.5241,31.545,31.5033,31.5033,23200.0
2013-10-23 15:10:00,45.31,45.32,45.26,45.3,45800.0,31.5033,31.5102,31.4685,31.4963,45800.0
2013-10-23 15:20:00,45.3,45.31,45.24,45.24,29400.0,31.4963,31.5033,31.4546,31.4546,29400.0
2013-10-23 15:30:00,45.23,45.3,45.23,45.27,52600.0,31.4476,31.4963,31.4476,31.4755,52600.0
2013-10-23 15:40:00,45.27,45.32,45.25,45.26,126600.0,31.4755,31.5102,31.4615,31.4685,126600.0
2013-10-23 15:50:00,45.26,45.31,45.26,45.31,136000.0,31.4685,31.5033,31.4685,31.5033,136000.0
2013-10-24 09:30:00,45.36,45.38,45.04,45.15,46800.0,31.538,31.5519,31.3155,31.392,46800.0
2013-10-24 09:40:00,45.19,45.24,45.12,45.16,16600.0,31.4198,31.4546,31.3712,31.399,16600.0
2013-10-24 09:50:00,45.12,45.16,45.04,45.05,16000.0,31.3712,31.399,31.3155,31.3225,16000.0
2013-10-24 10:00:00,45.09,45.13,45.03,45.1,26000.0,31.3503,31.3781,31.3086,31.3573,26000.0
2013-10-24 10:10:00,45.1,45.15,45.06,45.1,34800.0,31.3573,31.392,31.3294,31.3573,34800.0
2013-10-24 10:20:00,45.1,45.16,45.0,45.02,47000.0,31.3573,31.399,31.2877,31.3016,47000.0
2013-10-24 10:30:00,45.02,45.06,44.98,45.03,29600.0,31.3016,31.3294,31.2738,31.3086,29600.0
2013-10-24 10:40:00,45.04,45.07,45.01,45.03,45200.0,31.3155,31.3364,31.2947,31.3086,45200.0
2013-10-24 10:50:00,45.02,45.07,44.99,45.07,29600.0,31.3016,31.3364,31.2808,31.3364,29600.0
2013-10-24 11:00:00,45.06,45.07,45.03,45.06,19400.0,31.3294,31.3364,31.3086,31.3294,19400.0
2013-10-24 11:10:00,45.06,45.08,45.05,45.05,9800.0,31.3294,31.3434,31.3225,31.3225,9800.0
2013-10-24 11:20:00,45.05,45.11,45.02,45.1,17400.0,31.3225,31.3642,31.3016,31.3573,17400.0
2013-10-24 11:30:00,45.1,45.12,45.05,45.08,14400.0,31.3573,31.3712,31.3225,31.3434,14400.0
2013-10-24 11:40:00,45.08,45.08,45.02,45.05,28600.0,31.3434,31.3434,31.3016,31.3225,28600.0
2013-10-24 11:50:00,45.05,45.06,44.95,44.95,18200.0,31.3225,31.3294,31.253,31.253,18200.0
2013-10-24 12:00:00,44.96,44.99,44.94,44.96,20200.0,31.2599,31.2808,31.246,31.2599,20200.0
2013-10-24 12:10:00,44.97,44.97,44.89,44.89,15400.0,31.2669,31.2669,31.2112,31.2112,15400.0
2013-10-24 12:20:00,44.88,44.89,44.88,44.88,9800.0,31.2043,31.2112,31.2043,31.2043,9800.0
2013-10-24 12:30:00,44.88,44.88,44.82,44.83,16800.0,31.2043,31.2043,31.1626,31.1695,16800.0
2013-10-24 12:40:00,44.84,44.84,44.77,44.8,27200.0,31.1765,31.1765,31.1278,31.1487,27200.0
2013-10-24 12:50:00,44.79,44.92,44.79,44.91,32400.0,31.1417,31.2321,31.1417,31.2252,32400.0
2013-10-24 13:00:00,44.9,44.97,44.88,44.95,23000.0,31.2182,31.2669,31.2043,31.253,23000.0
2013-10-24 13:10:00,44.98,44.98,44.88,44.9,20800.0,31.2738,31.2738,31.2043,31.2182,20800.0
2013-10-24 13:20:00,44.88,44.95,44.88,44.92,28000.0,31.2043,31.253,31.2043,31.2321,28000.0
2013-10-24 13:30:00,44.92,44.94,44.85,44.85,31000.0,31.2321,31.246,31.1834,31.1834,31000.0
2013-10-24 13:40:00,44.86,44.89,44.84,44.87,29200.0,31.1904,31.2112,31.1765,31.1973,29200.0
2013-10-24 13:50:00,44.88,44.92,44.87,44.91,21800.0,31.2043,31.2321,31.1973,31.2252,21800.0
2013-10-24 14:00:00,44.91,44.91,44.85,44.87,22600.0,31.2252,31.2252,31.1834,31.1973,22600.0
2013-10-24 14:10:00,44.87,44.93,44.86,44.92,23800.0,31.1973,31.2391,31.1904,31.2321,23800.0
2013-10-24 14:20:00,44.93,44.93,44.88,44.88,25800.0,31.2391,31.2391,31.2043,31.2043,25800.0
2013-10-24 14:30:00,44.89,44.96,44.88,44.96,25600.0,31.2112,31.2599,31.2043,31.2599,25600.0
2013-10-24 14:40:00,44.96,44.99,44.96,44.99,44400.0,31.2599,31.2808,31.2599,31.2808,44400.0
2013-10-24 14:50:00,44.99,45.07,44.98,45.05,26200.0,31.2808,31.3364,31.2738,31.3225,26200.0
2013-10-24 15:00:00,45.05,45.08,45.04,45.08,52600.0,31.3225,31.3434,31.3155,31.3434,52600.0
2013-10-24 15:10:00,45.07,45.09,45.0,45.06,117200.0,31.3364,31.3503,31.2877,31.3294,117200.0
2013-10-24 15:20:00,45.05,45.13,45.05,45.09,39400.0,31.3225,31.3781,31.3225,31.3503,39400.0
2013-10-24 15:30:00,45.1,45.1,45.04,45.04,39800.0,31.3573,31.3573,31.3155,31.3155,39800.0
2013-10-24 15:40:00,45.04,45.06,44.99,45.01,58200.0,31.3155,31.3294,31.2808,31.2947,58200.0
2013-10-24 15:50:00,45.01,45.06,44.99,45.03,229000.0,31.2947,31.3294,31.2808,31.3086,229000.0
2013-10-25 09:30:00,44.99,44.99,44.77,44.91,35600.0,31.2808,31.2808,31.1278,31.2252,35600.0
2013-10-25 09:40:00,44.93,44.98,44.85,44.98,38200.0,31.2391,31.2738,31.1834,31.2738,38200.0
2013-10-25 09:50:00,44.96,45.04,44.9,44.96,18400.0,31.2599,31.3155,31.2182,31.2599,18400.0
2013-10-25 10:00:00,44.99,45.02,44.92,44.94,22200.0,31.2808,31.3016,31.2321,31.246,22200.0
2013-10-25 10:10:00,44.96,45.08,44.92,45.08,40600.0,31.2599,31.3434,31.2321,31.3434,40600.0
2013-10-25 10:20:00,45.11,45.15,45.06,45.06,27800.0,31.3642,31.392,31.3294,31.3294,27800.0
2013-10-25 10:30:00,45.06,45.16,45.02,45.12,21800.0,31.3294,31.399,31.3016,31.3712,21800.0
2013-10-25 10:40:00,45.13,45.15,45.05,45.13,17600.0,31.3781,31.392,31.3225,31.3781,17600.0
2013-10-25 10:50:00,45.15,45.21,45.15,45.15,47600.0,31.392,31.4337,31.392,31.392,47600.0
2013-10-25 11:00:00,45.14,45.21,45.13,45.19,18800.0,31.3851,31.4337,31.3781,31.4198,18800.0
2013-10-25 11:10:00,45.18,45.2,45.12,45.13,47000.0,31.4129,31.4268,31.3712,31.3781,47000.0
2013-10-25 11:20:00,45.13,45.26,45.13,45.24,30000.0,31.3781,31.4685,31.3781,31.4546,30000.0
2013-10-25 11:30:00,45.24,45.31,45.24,45.26,23800.0,31.4546,31.5033,31.4546,31.4685,23800.0
2013-10-25 11:40:00,45.26,45.33,45.25,45.3,15200.0,31.4685,31.5172,31.4615,31.4963,15200.0
2013-10-25 11:50:00,45.29,45.33,45.23,45.33,20000.0,31.4894,31.5172,31.4476,31.5172,20000.0
2013-10-25 12:00:00,45.33,45.34,45.29,45.31,29200.0,31.5172,31.5241,31.4894,31.5033,29200.0
2013-10-25 12:10:00,45.31,45.33,45.27,45.3,22400.0,31.5033,31.5172,31.4755,31.4963,22400.0
2013-10-25 12:20:00,45.32,45.34,45.31,45.34,9400.0,31.5102,31.5241,31.5033,31.5241,9400.0
2013-10-25 12:30:00,45.33,45.35,45.29,45.35,22000.0,31.5172,31.5311,31.4894,31.5311,22000.0
2013-10-25 12:40:00,45.34,45.4,45.29,45.4,26600.0,31.5241,31.5658,31.4894,31.5658,26600.0
2013-10-25 12:50:00,45.42,45.44,45.35,45.43,11600.0,31.5797,31.5937,31.5311,31.5867,11600.0
2013-10-25 13:00:00,45.45,45.46,45.4,45.44,15800.0,31.6006,31.6076,31.5658,31.5937,15800.0
2013-10-25 13:10:00,45.42,45.43,45.37,45.38,15800.0,31.5797,31.5867,31.545,31.5519,15800.0
2013-10-25 13:20:00,45.37,45.4,45.36,45.4,20000.0,31.545,31.5658,31.538,31.5658,20000.0
2013-10-25 13:30:00,45.39,45.4,45.36,45.38,12600.0,31.5589,31.5658,31.538,31.5519,12600.0
2013-10-25 13:40:00,45.39,45.42,45.38,45.39,9600.0,31.5589,31.5797,31.5519,31.5589,9600.0
2013-10-25 13:50:00,45.4,45.45,45.38,45.38,14000.0,31.5658,31.6006,31.5519,31.5519,14000.0
2013-10-25 14:00:00,45.38,45.44,45.38,45.43,26200.0,31.5519,31.5937,31.5519,31.5867,26200.0
2013-10-25 14:10:00,45.43,45.46,45.41,45.45,20800.0,31.5867,31.6076,31.5728,31.6006,20800.0
2013-10-25 14:20:00,45.44,45.44,45.39,45.41,19000.0,31.5937,31.5937,31.5589,31.5728,19000.0
2013-10-25 14:30:00,45.41,45.44,45.41,45.42,14600.0,31.5728,31.5937,31.5728,31.5797,14600.0
2013-10-25 14:40:00,45.42,45.42,45.35,45.39,32000.0,31.5797,31.5797,31.5311,31.5589,32000.0
2013-10-25 14:50:00,45.4,45.4,45.35,45.37,16000.0,31.5658,31.5658,31.5311,31.545,16000.0
2013-10-25 15:00:00,45.37,45.38,45.35,45.35,20000.0,31.545,31.5519,31.5311,31.5311,20000.0
2013-10-25 15:10:00,45.36,45.42,45.36,45.42,48000.0,31.538,31.5797,31.538,31.5797,48000.0
2013-10-25 15:20:00,45.42,45.49,45.42,45.49,35600.0,31.5797,31.6284,31.5797,31.6284,35600.0
2013-10-25 15:30:00,45.48,45.54,45.48,45.49,49000.0,31.6215,31.6632,31.6215,31.6284,49000.0
2013-10-25 15:40:00,45.48,45.63,45.48,45.57,111800.0,31.6215,31.7258,31.6215,31.684,111800.0
2013-10-25 15:50:00,45.57,45.6,45.55,45.6,192800.0,31.684,31.7049,31.6701,31.7049,192800.0
2013-10-28 09:30:00,45.61,45.85,45.55,45.6,61200.0,31.7119,31.8787,31.6701,31.7049,61200.0
2013-10-28 09:40:00,45.64,45.72,45.55,45.67,60000.0,31.7327,31.7883,31.6701,31.7536,60000.0
2013-10-28 09:50:00,45.67,45.83,45.67,45.77,26000.0,31.7536,31.8648,31.7536,31.8231,26000.0
2013-10-28 10:00:00,45.82,45.88,45.71,45.72,40400.0,31.8579,31.8996,31.7814,31.7883,40400.0
2013-10-28 10:10:00,45.74,45.94,45.74,45.87,65800.0,31.8022,31.9413,31.8022,31.8926,65800.0
2013-10-28 10:20:00,45.84,45.85,45.68,45.7,33600.0,31.8718,31.8787,31.7605,31.7744,33600.0
2013-10-28 10:30:00,45.7,45.77,45.56,45.56,27000.0,31.7744,31.8231,31.6771,31.6771,27000.0
2013-10-28 10:40:00,45.54,45.63,45.47,45.49,37200.0,31.6632,31.7258,31.6145,31.6284,37200.0
2013-10-28 10:50:00,45.5,45.58,45.45,45.45,36800.0,31.6354,31.691,31.6006,31.6006,36800.0
2013-10-28 11:00:00,45.45,45.58,45.45,45.54,24200.0,31.6006,31.691,31.6006,31.6632,24200.0
2013-10-28 11:10:00,45.52,45.52,45.41,45.43,32400.0,31.6493,31.6493,31.5728,31.5867,32400.0
2013-10-28 11:20:00,45.43,45.52,45.41,45.52,27000.0,31.5867,31.6493,31.5728,31.6493,27000.0
2013-10-28 11:30:00,45.5,45.57,45.46,45.55,32000.0,31.6354,31.684,31.6076,31.6701,32000.0
2013-10-28 11:40:00,45.57,45.66,45.56,45.6,19200.0,31.684,31.7466,31.6771,31.7049,19200.0
2013-10-28 11:50:00,45.61,45.68,45.61,45.65,21800.0,31.7119,31.7605,31.7119,31.7397,21800.0
2013-10-28 12:00:00,45.62,45.62,45.53,45.57,20800.0,31.7188,31.7188,31.6562,31.684,20800.0
2013-10-28 12:10:00,45.59,45.62,45.54,45.55,15600.0,31.6979,31.7188,31.6632,31.6701,15600.0
2013-10-28 12:20:00,45.55,45.56,45.4,45.4,16600.0,31.6701,31.6771,31.5658,31.5658,16600.0
2013-10-28 12:30:00,45.42,45.45,45.38,45.45,18000.0,31.5797,31.6006,31.5519,31.6006,18000.0
2013-10-28 12:40:00,45.44,45.55,45.44,45.55,35600.0,31.5937,31.6701,31.5937,31.6701,35600.0
2013-10-28 12:50:00,45.54,45.55,45.48,45.49,18600.0,31.6632,31.6701,31.6215,31.6284,18600.0
2013-10-28 13:00:00,45.48,45.51,45.46,45.48,11200.0,31.6215,31.6423,31.6076,31.6215,11200.0
2013-10-28 13:10:00,45.48,45.48,45.46,45.48,10600.0,31.6215,31.6215,31.6076,31.6215,10600.0
2013-10-28 13:20:00,45.48,45.49,45.44,45.44,12200.0,31.6215,31.6284,31.5937,31.5937,12200.0
2013-10-28 13:30:00,45.44,45.45,45.4,45.41,14200.0,31.5937,31.6006,31.5658,31.5728,14200.0
2013-10-28 13:40:00,45.4,45.43,45.38,45.41,18000.0,31.5658,31.5867,31.5519,31.5728,18000.0
2013-10-28 13:50:00,45.42,45.42,45.36,45.37,20000.0,31.5797,31.5797,31.538,31.545,20000.0
2013-10-28 14:00:00,45.37,45.42,45.34,45.42,88400.0,31.545,31.5797,31.5241,31.5797,88400.0
2013-10-28 14:10:00,45.43,45.46,45.38,45.44,25200.0,31.5867,31.6076,31.5519,31.5937,25200.0
2013-10-28 14:20:00,45.44,45.48,45.41,45.47,19400.0,31.5937,31.6215,31.5728,31.6145,19400.0
2013-10-28 14:30:00,45.47,45.53,45.47,45.49,21200.0,31.6145,31.6562,31.6145,31.6284,21200.0
2013-10-28 14:40:00,45.49,45.54,45.49,45.54,18400.0,31.6284,31.6632,31.6284,31.6632,18400.0
2013-10-28 14:50:00,45.53,45.53,45.47,45.49,20600.0,31.6562,31.6562,31.6145,31.6284,20600.0
2013-10-28 15:00:00,45.48,45.5,45.47,45.47,21800.0,31.6215,31.6354,31.6145,31.6145,21800.0
2013-10-28 15:10:00,45.47,45.49,45.45,45.47,50400.0,31.6145,31.6284,31.6006,31.6145,50400.0
2013-10-28 15:20:00,45.47,45.51,45.46,45.51,67400.0,31.6145,31.6423,31.6076,31.6423,67400.0
2013-10-28 15:30:00,45.51,45.54,45.48,45.54,86400.0,31.6423,31.6632,31.6215,31.6632,86400.0
2013-10-28 15:40:00,45.54,45.55,45.47,45.51,141200.0,31.6632,31.6701,31.6145,31.6423,141200.0
2013-10-28 15:50:00,45.51,45.6,45.49,45.59,248400.0,31.6423,31.7049,31.6284,31.6979,248400.0
2013-10-29 09:30:00,45.6,45.76,45.4,45.74,32000.0,31.7049,31.8161,31.5658,31.8022,32000.0
2013-10-29 09:40:00,45.72,45.85,45.71,45.8,42000.0,31.7883,31.8787,31.7814,31.844,42000.0
2013-10-29 09:50:00,45.79,45.85,45.7,45.82,87200.0,31.837,31.8787,31.7744,31.8579,87200.0
2013-10-29 10:00:00,45.82,45.83,45.66,45.78,63000.0,31.8579,31.8648,31.7466,31.83,63000.0
2013-10-29 10:10:00,45.77,45.92,45.77,45.89,47400.0,31.8231,31.9274,31.8231,31.9065,47400.0
2013-10-29 10:20:00,45.88,46.01,45.87,45.87,55800.0,31.8996,31.99,31.8926,31.8926,55800.0
2013-10-29 10:30:00,45.87,45.93,45.85,45.85,40400.0,31.8926,31.9343,31.8787,31.8787,40400.0
2013-10-29 10:40:00,45.83,45.93,45.82,45.9,36000.0,31.8648,31.9343,31.8579,31.9135,36000.0
2013-10-29 10:50:00,45.9,45.94,45.9,45.9,35400.0,31.9135,31.9413,31.9135,31.9135,35400.0
2013-10-29 11:00:00,45.9,45.91,45.79,45.83,65200.0,31.9135,31.9204,31.837,31.8648,65200.0
2013-10-29 11:10:00,45.81,45.83,45.74,45.76,31000.0,31.8509,31.8648,31.8022,31.8161,31000.0
2013-10-29 11:20:00,45.77,45.81,45.72,45.74,28400.0,31.8231,31.8509,31.7883,31.8022,28400.0
2013-10-29 11:30:00,45.74,45.87,45.74,45.83,44800.0,31.8022,31.8926,31.8022,31.8648,44800.0
2013-10-29 11:40:00,45.83,45.86,45.83,45.86,19000.0,31.8648,31.8857,31.8648,31.8857,19000.0
2013-10-29 11:50:00,45.87,45.88,45.85,45.88,27200.0,31.8926,31.8996,31.8787,31.8996,27200.0
2013-10-29 12:00:00,45.88,45.89,45.85,45.89,24200.0,31.8996,31.9065,31.8787,31.9065,24200.0
2013-10-29 12:10:00,45.89,45.94,45.86,45.91,27600.0,31.9065,31.9413,31.8857,31.9204,27600.0
2013-10-29 12:20:00,45.87,45.94,45.87,45.93,30200.0,31.8926,31.9413,31.8926,31.9343,30200.0
2013-10-29 12:30:00,45.93,45.95,45.91,45.92,21800.0,31.9343,31.9482,31.9204,31.9274,21800.0
2013-10-29 12:40:00,45.93,45.98,45.93,45.95,27000.0,31.9343,31.9691,31.9343,31.9482,27000.0
2013-10-29 12:50:00,45.96,45.97,45.93,45.95,17000.0,31.9552,31.9622,31.9343,31.9482,17000.0
2013-10-29 13:00:00,45.97,46.01,45.95,45.99,25400.0,31.9622,31.99,31.9482,31.9761,25400.0
2013-10-29 13:10:00,45.99,46.01,45.97,45.98,31000.0,31.9761,31.99,31.9622,31.9691,31000.0
2013-10-29 13:20:00,45.98,45.99,45.94,45.95,18800.0,31.9691,31.9761,31.9413,31.9482,18800.0
2013-10-29 13:30:00,45.94,45.97,45.94,45.97,20400.0,31.9413,31.9622,31.9413,31.9622,20400.0
2013-10-29 13:40:00,45.97,45.98,45.95,45.98,28200.0,31.9622,31.9691,31.9482,31.9691,28200.0
2013-10-29 13:50:00,45.97,46.01,45.97,45.99,26800.0,31.9622,31.99,31.9622,31.9761,26800.0
2013-10-29 14:00:00,45.99,46.04,45.97,46.04,37200.0,31.9761,32.0108,31.9622,32.0108,37200.0
2013-10-29 14:10:00,46.04,46.04,45.97,45.97,55400.0,32.0108,32.0108,31.9622,31.9622,55400.0
2013-10-29 14:20:00,45.97,45.99,45.97,45.97,29000.0,31.9622,31.9761,31.9622,31.9622,29000.0
2013-10-29 14:30:00,45.98,46.05,45.96,46.05,42200.0,31.9691,32.0178,31.9552,32.0178,42200.0
2013-10-29 14:40:00,46.05,46.07,46.03,46.03,36200.0,32.0178,32.0317,32.0039,32.0039,36200.0
2013-10-29 14:50:00,46.03,46.06,46.02,46.04,35600.0,32.0039,32.0247,31.9969,32.0108,35600.0
2013-10-29 15:00:00,46.04,46.08,46.04,46.05,35600.0,32.0108,32.0386,32.0108,32.0178,35600.0
2013-10-29 15:10:00,46.04,46.1,46.04,46.09,45200.0,32.0108,32.0525,32.0108,32.0456,45200.0
2013-10-29 15:20:00,46.09,46.1,46.06,46.07,72600.0,32.0456,32.0525,32.0247,32.0317,72600.0
2013-10-29 15:30:00,46.07,46.08,46.0,46.02,174600.0,32.0317,32.0386,31.983,31.9969,174600.0
2013-10-29 15:40:00,46.03,46.04,45.99,46.0,90200.0,32.0039,32.0108,31.9761,31.983,90200.0
2013-10-29 15:50:00,46.0,46.06,45.99,46.06,149000.0,31.983,32.0247,31.9761,32.0247,149000.0
2013-10-30 09:30:00,45.98,46.24,45.88,46.01,60800.0,31.9691,32.1499,31.8996,31.99,60800.0
2013-10-30 09:40:00,45.94,46.01,45.85,45.96,12200.0,31.9413,31.99,31.8787,31.9552,12200.0
2013-10-30 09:50:00,45.97,46.04,45.85,46.04,53200.0,31.9622,32.0108,31.8787,32.0108,53200.0
2013-10-30 10:00:00,46.05,46.25,46.03,46.12,96400.0,32.0178,32.1568,32.0039,32.0664,96400.0
2013-10-30 10:10:00,46.14,46.18,46.06,46.09,32000.0,32.0804,32.1082,32.0247,32.0456,32000.0
2013-10-30 10:20:00,46.11,46.19,46.08,46.17,21800.0,32.0595,32.1151,32.0386,32.1012,21800.0
2013-10-30 10:30:00,46.17,46.2,46.13,46.16,19800.0,32.1012,32.1221,32.0734,32.0943,19800.0
2013-10-30 10:40:00,46.15,46.3,46.13,46.28,19000.0,32.0873,32.1916,32.0734,32.1777,19000.0
2013-10-30 10:50:00,46.3,46.36,46.27,46.32,17400.0,32.1916,32.2333,32.1707,32.2055,17400.0
2013-10-30 11:00:00,46.33,46.37,46.29,46.32,91800.0,32.2125,32.2403,32.1846,32.2055,91800.0
2013-10-30 11:10:00,46.3,46.32,46.24,46.24,16800.0,32.1916,32.2055,32.1499,32.1499,16800.0
2013-10-30 11:20:00,46.26,46.32,46.19,46.19,21600.0,32.1638,32.2055,32.1151,32.1151,21600.0
2013-10-30 11:30:00,46.18,46.22,46.1,46.19,13000.0,32.1082,32.136,32.0525,32.1151,13000.0
2013-10-30 11:40:00,46.18,46.19,46.1,46.13,15000.0,32.1082,32.1151,32.0525,32.0734,15000.0
2013-10-30 11:50:00,46.14,46.15,46.09,46.1,42800.0,32.0804,32.0873,32.0456,32.0525,42800.0
2013-10-30 12:00:00,46.1,46.12,46.07,46.09,31800.0,32.0525,32.0664,32.0317,32.0456,31800.0
2013-10-30 12:10:00,46.1,46.18,46.1,46.13,16200.0,32.0525,32.1082,32.0525,32.0734,16200.0
2013-10-30 12:20:00,46.13,46.19,46.1,46.16,29200.0,32.0734,32.1151,32.0525,32.0943,29200.0
2013-10-30 12:30:00,46.15,46.17,46.12,46.13,19400.0,32.0873,32.1012,32.0664,32.0734,19400.0
2013-10-30 12:40:00,46.15,46.17,46.1,46.14,29600.0,32.0873,32.1012,32.0525,32.0804,29600.0
2013-10-30 12:50:00,46.15,46.18,46.09,46.1,12800.0,32.0873,32.1082,32.0456,32.0525,12800.0
2013-10-30 13:00:00,46.1,46.15,46.09,46.1,10600.0,32.0525,32.0873,32.0456,32.0525,10600.0
2013-10-30 13:10:00,46.1,46.13,46.07,46.13,14400.0,32.0525,32.0734,32.0317,32.0734,14400.0
2013-10-30 13:20:00,46.13,46.15,46.02,46.02,15000.0,32.0734,32.0873,31.9969,31.9969,15000.0
2013-10-30 13:30:00,46.05,46.13,46.04,46.11,24400.0,32.0178,32.0734,32.0108,32.0595,24400.0
2013-10-30 13:40:00,46.1,46.13,46.07,46.09,20400.0,32.0525,32.0734,32.0317,32.0456,20400.0
2013-10-30 13:50:00,46.07,46.1,46.06,46.06,17600.0,32.0317,32.0525,32.0247,32.0247,17600.0
2013-10-30 14:00:00,46.07,46.13,45.95,45.99,30400.0,32.0317,32.0734,31.9482,31.9761,30400.0
2013-10-30 14:10:00,46.02,46.08,45.75,45.84,39200.0,31.9969,32.0386,31.8092,31.8718,39200.0
2013-10-30 14:20:00,45.82,45.9,45.72,45.77,36800.0,31.8579,31.9135,31.7883,31.8231,36800.0
2013-10-30 14:30:00,45.79,45.9,45.77,45.84,35400.0,31.837,31.9135,31.8231,31.8718,35400.0
2013-10-30 14:40:00,45.84,45.88,45.8,45.88,22200.0,31.8718,31.8996,31.844,31.8996,22200.0
2013-10-30 14:50:00,45.89,46.05,45.84,46.02,98000.0,31.9065,32.0178,31.8718,31.9969,98000.0
2013-10-30 15:00:00,46.01,46.03,45.96,45.98,75000.0,31.99,32.0039,31.9552,31.9691,75000.0
2013-10-30 15:10:00,45.97,46.01,45.89,45.9,35200.0,31.9622,31.99,31.9065,31.9135,35200.0
2013-10-30 15:20:00,45.91,45.91,45.81,45.81,52200.0,31.9204,31.9204,31.8509,31.8509,52200.0
2013-10-30 15:30:00,45.82,45.94,45.82,45.94,101000.0,31.8579,31.9413,31.8579,31.9413,101000.0
2013-10-30 15:40:00,45.95,45.97,45.93,45.93,72800.0,31.9482,31.9622,31.9343,31.9343,72800.0
2013-10-30 15:50:00,45.93,45.94,45.92,45.93,166000.0,31.9343,31.9413,31.9274,31.9343,166000.0
2013-10-31 09:30:00,45.82,45.82,45.64,45.67,42600.0,31.8579,31.8579,31.7327,31.7536,42600.0
2013-10-31 09:40:00,45.69,45.77,45.59,45.63,33800.0,31.7675,31.8231,31.6979,31.7258,33800.0
2013-10-31 09:50:00,45.67,45.69,45.42,45.54,35000.0,31.7536,31.7675,31.5797,31.6632,35000.0
2013-10-31 10:00:00,45.52,45.52,45.42,45.52,44400.0,31.6493,31.6493,31.5797,31.6493,44400.0
2013-10-31 10:10:00,45.49,45.53,45.42,45.43,34800.0,31.6284,31.6562,31.5797,31.5867,34800.0
2013-10-31 10:20:00,45.43,45.44,45.34,45.38,68000.0,31.5867,31.5937,31.5241,31.5519,68000.0
2013-10-31 10:30:00,45.37,45.45,45.34,45.43,145400.0,31.545,31.6006,31.5241,31.5867,145400.0
2013-10-31 10:40:00,45.42,45.54,45.38,45.49,44600.0,31.5797,31.6632,31.5519,31.6284,44600.0
2013-10-31 10:50:00,45.48,45.55,45.47,45.51,36600.0,31.6215,31.6701,31.6145,31.6423,36600.0
2013-10-31 11:00:00,45.49,45.53,45.48,45.53,19000.0,31.6284,31.6562,31.6215,31.6562,19000.0
2013-10-31 11:10:00,45.51,45.65,45.49,45.63,25800.0,31.6423,31.7397,31.6284,31.7258,25800.0
2013-10-31 11:20:00,45.61,45.63,45.57,45.61,44200.0,31.7119,31.7258,31.684,31.7119,44200.0
2013-10-31 11:30:00,45.62,45.63,45.52,45.58,30200.0,31.7188,31.7258,31.6493,31.691,30200.0
2013-10-31 11:40:00,45.57,45.62,45.52,45.54,31200.0,31.684,31.7188,31.6493,31.6632,31200.0
2013-10-31 11:50:00,45.53,45.54,45.51,45.52,69000.0,31.6562,31.6632,31.6423,31.6493,69000.0
2013-10-31 12:00:00,45.52,45.57,45.47,45.56,43000.0,31.6493,31.684,31.6145,31.6771,43000.0
2013-10-31 12:10:00,45.54,45.58,45.54,45.58,12000.0,31.6632,31.691,31.6632,31.691,12000.0
2013-10-31 12:20:00,45.59,45.62,45.58,45.6,9400.0,31.6979,31.7188,31.691,31.7049,9400.0
2013-10-31 12:30:00,45.6,45.71,45.6,45.71,24000.0,31.7049,31.7814,31.7049,31.7814,24000.0
2013-10-31 12:40:00,45.71,45.71,45.63,45.63,16000.0,31.7814,31.7814,31.7258,31.7258,16000.0
2013-10-31 12:50:00,45.65,45.72,45.65,45.72,10800.0,31.7397,31.7883,31.7397,31.7883,10800.0
2013-10-31 13:00:00,45.73,45.79,45.73,45.79,40000.0,31.7953,31.837,31.7953,31.837,40000.0
2013-10-31 13:10:00,45.79,45.82,45.78,45.79,19000.0,31.837,31.8579,31.83,31.837,19000.0
2013-10-31 13:20:00,45.79,45.8,45.73,45.74,18200.0,31.837,31.844,31.7953,31.8022,18200.0
2013-10-31 13:30:00,45.74,45.78,45.73,45.73,13200.0,31.8022,31.83,31.7953,31.7953,13200.0
2013-10-31 13:40:00,45.75,45.77,45.74,45.77,12200.0,31.8092,31.8231,31.8022,31.8231,12200.0
2013-10-31 13:50:00,45.77,45.81,45.74,45.79,17000.0,31.8231,31.8509,31.8022,31.837,17000.0
2013-10-31 14:00:00,45.79,45.87,45.79,45.87,12800.0,31.837,31.8926,31.837,31.8926,12800.0
2013-10-31 14:10:00,45.87,46.04,45.87,45.94,27400.0,31.8926,32.0108,31.8926,31.9413,27400.0
2013-10-31 14:20:00,45.95,45.96,45.91,45.93,20600.0,31.9482,31.9552,31.9204,31.9343,20600.0
2013-10-31 14:30:00,45.93,45.93,45.89,45.93,22200.0,31.9343,31.9343,31.9065,31.9343,22200.0
2013-10-31 14:40:00,45.94,45.97,45.87,45.88,24800.0,31.9413,31.9622,31.8926,31.8996,24800.0
2013-10-31 14:50:00,45.88,45.91,45.79,45.82,32800.0,31.8996,31.9204,31.837,31.8579,32800.0
2013-10-31 15:00:00,45.82,45.82,45.65,45.67,32800.0,31.8579,31.8579,31.7397,31.7536,32800.0
2013-10-31 15:10:00,45.66,45.73,45.65,45.7,61800.0,31.7466,31.7953,31.7397,31.7744,61800.0
2013-10-31 15:20:00,45.7,45.73,45.63,45.63,56000.0,31.7744,31.7953,31.7258,31.7258,56000.0
2013-10-31 15:30:00,45.63,45.7,45.6,45.68,69600.0,31.7258,31.7744,31.7049,31.7605,69600.0
2013-10-31 15:40:00,45.69,45.7,45.6,45.65,114800.0,31.7675,31.7744,31.7049,31.7397,114800.0
2013-10-31 15:50:00,45.64,45.66,45.58,45.59,254000.0,31.7327,31.7466,31.691,31.6979,254000.0
2013-11-01 09:30:00,45.66,45.85,45.66,45.72,36600.0,31.7466,31.8787,31.7466,31.7883,36600.0
2013-11-01 09:40:00,45.77,45.97,45.69,45.83,24600.0,31.8231,31.9622,31.7675,31.8648,24600.0
2013-11-01 09:50:00,45.85,45.91,45.81,45.87,28000.0,31.8787,31.9204,31.8509,31.8926,28000.0
2013-11-01 10:00:00,45.82,45.93,45.79,45.9,46200.0,31.8579,31.9343,31.837,31.9135,46200.0
2013-11-01 10:10:00,45.9,45.91,45.62,45.69,43600.0,31.9135,31.9204,31.7188,31.7675,43600.0
2013-11-01 10:20:00,45.68,45.76,45.65,45.72,34000.0,31.7605,31.8161,31.7397,31.7883,34000.0
2013-11-01 10:30:00,45.74,45.8,45.68,45.72,25400.0,31.8022,31.844,31.7605,31.7883,25400.0
2013-11-01 10:40:00,45.72,45.73,45.63,45.66,20000.0,31.7883,31.7953,31.7258,31.7466,20000.0
2013-11-01 10:50:00,45.68,45.77,45.66,45.73,38600.0,31.7605,31.8231,31.7466,31.7953,38600.0
2013-11-01 11:00:00,45.7,45.74,45.56,45.6,17400.0,31.7744,31.8022,31.6771,31.7049,17400.0
2013-11-01 11:10:00,45.56,45.6,45.49,45.5,23600.0,31.6771,31.7049,31.6284,31.6354,23600.0
2013-11-01 11:20:00,45.49,45.58,45.48,45.54,27200.0,31.6284,31.691,31.6215,31.6632,27200.0
2013-11-01 11:30:00,45.58,45.74,45.58,45.59,21000.0,31.691,31.8022,31.691,31.6979,21000.0
2013-11-01 11:40:00,45.6,45.7,45.6,45.67,16800.0,31.7049,31.7744,31.7049,31.7536,16800.0
2013-11-01 11:50:00,45.66,45.67,45.57,45.59,23800.0,31.7466,31.7536,31.684,31.6979,23800.0
2013-11-01 12:00:00,45.6,45.6,45.55,45.59,17200.0,31.7049,31.7049,31.6701,31.6979,17200.0
2013-11-01 12:10:00,45.59,45.6,45.47,45.52,35200.0,31.6979,31.7049,31.6145,31.6493,35200.0
2013-11-01 12:20:00,45.55,45.6,45.51,45.56,26200.0,31.6701,31.7049,31.6423,31.6771,26200.0
2013-11-01 12:30:00,45.55,45.64,45.52,45.6,14000.0,31.6701,31.7327,31.6493,31.7049,14000.0
2013-11-01 12:40:00,45.6,45.63,45.58,45.63,14800.0,31.7049,31.7258,31.691,31.7258,14800.0
2013-11-01 12:50:00,45.63,45.67,45.62,45.63,23800.0,31.7258,31.7536,31.7188,31.7258,23800.0
2013-11-01 13:00:00,45.61,45.64,45.59,45.63,52000.0,31.7119,31.7327,31.6979,31.7258,52000.0
2013-11-01 13:10:00,45.63,45.64,45.6,45.64,18600.0,31.7258,31.7327,31.7049,31.7327,18600.0
2013-11-01 13:20:00,45.63,45.77,45.63,45.76,23800.0,31.7258,31.8231,31.7258,31.8161,23800.0
2013-11-01 13:30:00,45.76,45.82,45.74,45.82,17200.0,31.8161,31.8579,31.8022,31.8579,17200.0
2013-11-01 13:40:00,45.83,45.84,45.81,45.84,16400.0,31.8648,31.8718,31.8509,31.8718,16400.0
2013-11-01 13:50:00,45.85,45.89,45.84,45.86,22600.0,31.8787,31.9065,31.8718,31.8857,22600.0
2013-11-01 14:00:00,45.85,45.89,45.84,45.87,20400.0,31.8787,31.9065,31.8718,31.8926,20400.0
2013-11-01 14:10:00,45.88,45.91,45.84,45.87,18000.0,31.8996,31.9204,31.8718,31.8926,18000.0
2013-11-01 14:20:00,45.87,45.91,45.85,45.85,24200.0,31.8926,31.9204,31.8787,31.8787,24200.0
2013-11-01 14:30:00,45.85,45.87,45.81,45.82,21400.0,31.8787,31.8926,31.8509,31.8579,21400.0
2013-11-01 14:40:00,45.81,45.83,45.79,45.8,34200.0,31.8509,31.8648,31.837,31.844,34200.0
2013-11-01 14:50:00,45.81,45.84,45.77,45.77,24400.0,31.8509,31.8718,31.8231,31.8231,24400.0
2013-11-01 15:00:00,45.76,45.82,45.74,45.74,30600.0,31.8161,31.8579,31.8022,31.8022,30600.0
2013-11-01 15:10:00,45.76,45.85,45.76,45.77,31000.0,31.8161,31.8787,31.8161,31.8231,31000.0
2013-11-01 15:20:00,45.76,45.77,45.72,45.74,47800.0,31.8161,31.8231,31.7883,31.8022,47800.0
2013-11-01 15:30:00,45.74,45.79,45.73,45.74,82200.0,31.8022,31.837,31.7953,31.8022,82200.0
2013-11-01 15:40:00,45.74,45.87,45.74,45.85,126800.0,31.8022,31.8926,31.8022,31.8787,126800.0
2013-11-01 15:50:00,45.85,45.93,45.82,45.86,277400.0,31.8787,31.9343,31.8579,31.8857,277400.0
2013-11-04 09:30:00,46.04,46.14,45.74,45.74,41600.0,32.0108,32.0804,31.8022,31.8022,41600.0
2013-11-04 09:40:00,45.74,45.87,45.73,45.79,30800.0,31.8022,31.8926,31.7953,31.837,30800.0
2013-11-04 09:50:00,45.8,45.85,45.69,45.77,10200.0,31.844,31.8787,31.7675,31.8231,10200.0
2013-11-04 10:00:00,45.72,45.74,45.59,45.6,16200.0,31.7883,31.8022,31.6979,31.7049,16200.0
2013-11-04 10:10:00,45.62,45.65,45.57,45.65,63000.0,31.7188,31.7397,31.684,31.7397,63000.0
2013-11-04 10:20:00,45.62,45.67,45.58,45.59,15600.0,31.7188,31.7536,31.691,31.6979,15600.0
2013-11-04 10:30:00,45.61,45.72,45.61,45.65,17000.0,31.7119,31.7883,31.7119,31.7397,17000.0
2013-11-04 10:40:00,45.63,45.73,45.62,45.68,16400.0,31.7258,31.7953,31.7188,31.7605,16400.0
2013-11-04 10:50:00,45.67,45.7,45.63,45.65,45400.0,31.7536,31.7744,31.7258,31.7397,45400.0
2013-11-04 11:00:00,45.6,45.65,45.59,45.65,18400.0,31.7049,31.7397,31.6979,31.7397,18400.0
2013-11-04 11:10:00,45.67,45.69,45.63,45.65,28200.0,31.7536,31.7675,31.7258,31.7397,28200.0
2013-11-04 11:20:00,45.65,45.71,45.61,45.71,26600.0,31.7397,31.7814,31.7119,31.7814,26600.0
2013-11-04 11:30:00,45.74,45.78,45.69,45.72,30400.0,31.8022,31.83,31.7675,31.7883,30400.0
2013-11-04 11:40:00,45.73,45.83,45.7,45.8,24800.0,31.7953,31.8648,31.7744,31.844,24800.0
2013-11-04 11:50:00,45.79,45.86,45.79,45.83,10600.0,31.837,31.8857,31.837,31.8648,10600.0
2013-11-04 12:00:00,45.83,45.88,45.82,45.88,7200.0,31.8648,31.8996,31.8579,31.8996,7200.0
2013-11-04 12:10:00,45.85,45.86,45.81,45.81,20400.0,31.8787,31.8857,31.8509,31.8509,20400.0
2013-11-04 12:20:00,45.82,45.83,45.79,45.83,7000.0,31.8579,31.8648,31.837,31.8648,7000.0
2013-11-04 12:30:00,45.82,45.84,45.78,45.8,16800.0,31.8579,31.8718,31.83,31.844,16800.0
2013-11-04 12:40:00,45.8,45.87,45.79,45.85,7800.0,31.844,31.8926,31.837,31.8787,7800.0
2013-11-04 12:50:00,45.87,45.88,45.84,45.84,7600.0,31.8926,31.8996,31.8718,31.8718,7600.0
2013-11-04 13:00:00,45.85,45.97,45.85,45.9,19600.0,31.8787,31.9622,31.8787,31.9135,19600.0
2013-11-04 13:10:00,45.9,45.93,45.89,45.92,12400.0,31.9135,31.9343,31.9065,31.9274,12400.0
2013-11-04 13:20:00,45.92,45.95,45.91,45.95,8600.0,31.9274,31.9482,31.9204,31.9482,8600.0
2013-11-04 13:30:00,45.95,45.97,45.92,45.94,17400.0,31.9482,31.9622,31.9274,31.9413,17400.0
2013-11-04 13:40:00,45.94,45.95,45.89,45.9,23600.0,31.9413,31.9482,31.9065,31.9135,23600.0
2013-11-04 13:50:00,45.9,45.99,45.9,45.99,5600.0,31.9135,31.9761,31.9135,31.9761,5600.0
2013-11-04 14:00:00,45.99,46.03,45.98,46.02,16200.0,31.9761,32.0039,31.9691,31.9969,16200.0
2013-11-04 14:10:00,46.04,46.06,46.0,46.04,15400.0,32.0108,32.0247,31.983,32.0108,15400.0
2013-11-04 14:20:00,46.04,46.04,46.01,46.02,12200.0,32.0108,32.0108,31.99,31.9969,12200.0
2013-11-04 14:30:00,46.02,46.05,45.99,46.02,14800.0,31.9969,32.0178,31.9761,31.9969,14800.0
2013-11-04 14:40:00,46.02,46.02,45.96,45.97,25000.0,31.9969,31.9969,31.9552,31.9622,25000.0
2013-11-04 14:50:00,45.97,46.01,45.96,45.97,39000.0,31.9622,31.99,31.9552,31.9622,39000.0
2013-11-04 15:00:00,45.96,45.96,45.88,45.89,37000.0,31.9552,31.9552,31.8996,31.9065,37000.0
2013-11-04 15:10:00,45.89,45.97,45.89,45.94,42600.0,31.9065,31.9622,31.9065,31.9413,42600.0
2013-11-04 15:20:00,45.94,45.96,45.92,45.96,38800.0,31.9413,31.9552,31.9274,31.9552,38800.0
2013-11-04 15:30:00,45.96,45.98,45.95,45.97,71800.0,31.9552,31.9691,31.9482,31.9622,71800.0
2013-11-04 15:40:00,45.97,45.97,45.9,45.94,94800.0,31.9622,31.9622,31.9135,31.9413,94800.0
2013-11-04 15:50:00,45.94,45.97,45.89,45.93,260600.0,31.9413,31.9622,31.9065,31.9343,260600.0
2013-11-05 09:30:00,45.96,46.47,45.74,46.07,128400.0,31.9552,32.3098,31.8022,32.0317,128400.0
2013-11-05 09:40:00,46.06,46.32,45.92,45.98,95200.0,32.0247,32.2055,31.9274,31.9691,95200.0
2013-11-05 09:50:00,45.97,46.02,45.51,45.87,101800.0,31.9622,31.9969,31.6423,31.8926,101800.0
2013-11-05 10:00:00,45.88,45.91,45.59,45.75,86400.0,31.8996,31.9204,31.6979,31.8092,86400.0
2013-11-05 10:10:00,45.74,45.74,45.55,45.67,56400.0,31.8022,31.8022,31.6701,31.7536,56400.0
2013-11-05 10:20:00,45.67,45.87,45.67,45.8,28600.0,31.7536,31.8926,31.7536,31.844,28600.0
2013-11-05 10:30:00,45.82,46.02,45.74,45.77,45800.0,31.8579,31.9969,31.8022,31.8231,45800.0
2013-11-05 10:40:00,45.81,45.89,45.75,45.84,34200.0,31.8509,31.9065,31.8092,31.8718,34200.0
2013-11-05 10:50:00,45.84,45.85,45.76,45.78,109400.0,31.8718,31.8787,31.8161,31.83,109400.0
2013-11-05 11:00:00,45.78,45.8,45.73,45.77,35800.0,31.83,31.844,31.7953,31.8231,35800.0
2013-11-05 11:10:00,45.77,45.82,45.74,45.76,38200.0,31.8231,31.8579,31.8022,31.8161,38200.0
2013-11-05 11:20:00,45.76,45.96,45.76,45.85,41000.0,31.8161,31.9552,31.8161,31.8787,41000.0
2013-11-05 11:30:00,45.85,45.89,45.82,45.84,54200.0,31.8787,31.9065,31.8579,31.8718,54200.0
2013-11-05 11:40:00,45.83,45.84,45.77,45.77,25000.0,31.8648,31.8718,31.8231,31.8231,25000.0
2013-11-05 11:50:00,45.77,45.77,45.65,45.65,70000.0,31.8231,31.8231,31.7397,31.7397,70000.0
2013-11-05 12:00:00,45.65,45.74,45.65,45.66,74600.0,31.7397,31.8022,31.7397,31.7466,74600.0
2013-11-05 12:10:00,45.68,45.72,45.66,45.71,28000.0,31.7605,31.7883,31.7466,31.7814,28000.0
2013-11-05 12:20:00,45.71,45.74,45.65,45.74,59600.0,31.7814,31.8022,31.7397,31.8022,59600.0
2013-11-05 12:30:00,45.74,45.75,45.67,45.69,75000.0,31.8022,31.8092,31.7536,31.7675,75000.0
2013-11-05 12:40:00,45.7,45.71,45.65,45.67,29600.0,31.7744,31.7814,31.7397,31.7536,29600.0
2013-11-05 12:50:00,45.67,45.76,45.63,45.7,38200.0,31.7536,31.8161,31.7258,31.7744,38200.0
2013-11-05 13:00:00,45.7,45.79,45.7,45.72,38200.0,31.7744,31.837,31.7744,31.7883,38200.0
2013-11-05 13:10:00,45.71,45.91,45.7,45.75,96600.0,31.7814,31.9204,31.7744,31.8092,96600.0
2013-11-05 13:20:00,45.74,45.76,45.66,45.69,19400.0,31.8022,31.8161,31.7466,31.7675,19400.0
2013-11-05 13:30:00,45.7,45.72,45.45,45.55,57000.0,31.7744,31.7883,31.6006,31.6701,57000.0
2013-11-05 13:40:00,45.54,45.54,45.36,45.52,159200.0,31.6632,31.6632,31.538,31.6493,159200.0
2013-11-05 13:50:00,45.52,45.59,45.51,45.53,88000.0,31.6493,31.6979,31.6423,31.6562,88000.0
2013-11-05 14:00:00,45.53,45.56,45.46,45.49,83600.0,31.6562,31.6771,31.6076,31.6284,83600.0
2013-11-05 14:10:00,45.49,45.55,45.47,45.47,82600.0,31.6284,31.6701,31.6145,31.6145,82600.0
2013-11-05 14:20:00,45.47,45.49,45.4,45.45,178600.0,31.6145,31.6284,31.5658,31.6006,178600.0
2013-11-05 14:30:00,45.45,45.45,45.42,45.42,54400.0,31.6006,31.6006,31.5797,31.5797,54400.0
2013-11-05 14:40:00,45.43,45.47,45.34,45.37,55200.0,31.5867,31.6145,31.5241,31.545,55200.0
2013-11-05 14:50:00,45.37,45.37,45.29,45.34,51200.0,31.545,31.545,31.4894,31.5241,51200.0
2013-11-05 15:00:00,45.33,45.46,45.33,45.46,80200.0,31.5172,31.6076,31.5172,31.6076,80200.0
2013-11-05 15:10:00,45.45,45.56,45.45,45.52,170400.0,31.6006,31.6771,31.6006,31.6493,170400.0
2013-11-05 15:20:00,45.52,45.54,45.47,45.49,151200.0,31.6493,31.6632,31.6145,31.6284,151200.0
2013-11-05 15:30:00,45.49,45.49,45.33,45.37,107800.0,31.6284,31.6284,31.5172,31.545,107800.0
2013-11-05 15:40:00,45.37,45.41,45.27,45.3,147200.0,31.545,31.5728,31.4755,31.4963,147200.0
2013-11-05 15:50:00,45.3,45.37,45.23,45.24,276800.0,31.4963,31.545,31.4476,31.4546,276800.0
2013-11-06 09:30:00,45.25,45.84,45.17,45.74,178200.0,31.4615,31.8718,31.4059,31.8022,178200.0
2013-11-06 09:40:00,45.73,45.95,45.58,45.9,96600.0,31.7953,31.9482,31.691,31.9135,96600.0
2013-11-06 09:50:00,45.9,45.9,45.71,45.76,45800.0,31.9135,31.9135,31.7814,31.8161,45800.0
2013-11-06 10:00:00,45.76,46.01,45.73,45.91,128400.0,31.8161,31.99,31.7953,31.9204,128400.0
2013-11-06 10:10:00,45.91,46.03,45.88,45.97,107600.0,31.9204,32.0039,31.8996,31.9622,107600.0
2013-11-06 10:20:00,45.99,46.29,45.95,46.13,121200.0,31.9761,32.1846,31.9482,32.0734,121200.0
2013-11-06 10:30:00,46.13,46.15,46.07,46.1,39800.0,32.0734,32.0873,32.0317,32.0525,39800.0
2013-11-06 10:40:00,46.07,46.09,46.02,46.02,51200.0,32.0317,32.0456,31.9969,31.9969,51200.0
2013-11-06 10:50:00,46.02,46.08,45.96,46.08,88800.0,31.9969,32.0386,31.9552,32.0386,88800.0
2013-11-06 11:00:00,46.06,46.08,46.0,46.05,46000.0,32.0247,32.0386,31.983,32.0178,46000.0
2013-11-06 11:10:00,46.04,46.06,45.99,46.0,71600.0,32.0108,32.0247,31.9761,31.983,71600.0
2013-11-06 11:20:00,46.0,46.07,45.97,45.97,50600.0,31.983,32.0317,31.9622,31.9622,50600.0
2013-11-06 11:30:00,45.98,46.02,45.95,45.97,64400.0,31.9691,31.9969,31.9482,31.9622,64400.0
2013-11-06 11:40:00,45.97,46.02,45.92,45.98,33400.0,31.9622,31.9969,31.9274,31.9691,33400.0
2013-11-06 11:50:00,45.98,46.01,45.91,45.91,25800.0,31.9691,31.99,31.9204,31.9204,25800.0
2013-11-06 12:00:00,45.9,45.93,45.88,45.93,29000.0,31.9135,31.9343,31.8996,31.9343,29000.0
2013-11-06 12:10:00,45.94,45.99,45.94,45.97,42000.0,31.9413,31.9761,31.9413,31.9622,42000.0
2013-11-06 12:20:00,45.97,45.99,45.97,45.98,41400.0,31.9622,31.9761,31.9622,31.9691,41400.0
2013-11-06 12:30:00,45.97,46.0,45.94,45.98,60200.0,31.9622,31.983,31.9413,31.9691,60200.0
2013-11-06 12:40:00,45.97,46.01,45.95,46.0,92800.0,31.9622,31.99,31.9482,31.983,92800.0
2013-11-06 12:50:00,45.99,46.02,45.95,45.95,50800.0,31.9761,31.9969,31.9482,31.9482,50800.0
2013-11-06 13:00:00,45.95,46.0,45.95,46.0,35000.0,31.9482,31.983,31.9482,31.983,35000.0
2013-11-06 13:10:00,45.99,46.02,45.98,46.02,37200.0,31.9761,31.9969,31.9691,31.9969,37200.0
2013-11-06 13:20:00,46.0,46.02,45.98,45.99,30800.0,31.983,31.9969,31.9691,31.9761,30800.0
2013-11-06 13:30:00,45.99,46.05,45.99,46.05,26800.0,31.9761,32.0178,31.9761,32.0178,26800.0
2013-11-06 13:40:00,46.04,46.12,46.02,46.06,77200.0,32.0108,32.0664,31.9969,32.0247,77200.0
2013-11-06 13:50:00,46.06,46.1,46.04,46.07,33800.0,32.0247,32.0525,32.0108,32.0317,33800.0
2013-11-06 14:00:00,46.06,46.06,45.98,46.0,31000.0,32.0247,32.0247,31.9691,31.983,31000.0
2013-11-06 14:10:00,46.01,46.01,45.91,45.95,27200.0,31.99,31.99,31.9204,31.9482,27200.0
2013-11-06 14:20:00,45.94,45.94,45.87,45.9,28000.0,31.9413,31.9413,31.8926,31.9135,28000.0
2013-11-06 14:30:00,45.9,45.97,45.9,45.95,131200.0,31.9135,31.9622,31.9135,31.9482,131200.0
2013-11-06 14:40:00,45.96,45.98,45.92,45.98,447400.0,31.9552,31.9691,31.9274,31.9691,447400.0
2013-11-06 14:50:00,45.98,45.98,45.9,45.91,73800.0,31.9691,31.9691,31.9135,31.9204,73800.0
2013-11-06 15:00:00,45.9,45.91,45.86,45.88,78400.0,31.9135,31.9204,31.8857,31.8996,78400.0
2013-11-06 15:10:00,45.87,45.91,45.84,45.89,137200.0,31.8926,31.9204,31.8718,31.9065,137200.0
2013-11-06 15:20:00,45.89,45.92,45.87,45.88,51600.0,31.9065,31.9274,31.8926,31.8996,51600.0
2013-11-06 15:30:00,45.88,45.92,45.84,45.85,149200.0,31.8996,31.9274,31.8718,31.8787,149200.0
2013-11-06 15:40:00,45.85,45.88,45.83,45.84,164200.0,31.8787,31.8996,31.8648,31.8718,164200.0
2013-11-06 15:50:00,45.84,45.99,45.83,45.99,418000.0,31.8718,31.9761,31.8648,31.9761,418000.0
2013-11-07 09:30:00,46.0,46.11,45.82,46.01,77600.0,31.983,32.0595,31.8579,31.99,77600.0
2013-11-07 09:40:00,46.01,46.06,45.92,45.94,55800.0,31.99,32.0247,31.9274,31.9413,55800.0
2013-11-07 09:50:00,45.92,45.94,45.77,45.85,32200.0,31.9274,31.9413,31.8231,31.8787,32200.0
2013-11-07 10:00:00,45.87,45.88,45.7,45.7,110600.0,31.8926,31.8996,31.7744,31.7744,110600.0
2013-11-07 10:10:00,45.69,45.81,45.68,45.75,229400.0,31.7675,31.8509,31.7605,31.8092,229400.0
2013-11-07 10:20:00,45.76,45.86,45.71,45.83,421200.0,31.8161,31.8857,31.7814,31.8648,421200.0
2013-11-07 10:30:00,45.84,45.85,45.76,45.82,90800.0,31.8718,31.8787,31.8161,31.8579,90800.0
2013-11-07 10:40:00,45.82,45.85,45.65,45.72,158400.0,31.8579,31.8787,31.7397,31.7883,158400.0
2013-11-07 10:50:00,45.73,45.74,45.56,45.56,79600.0,31.7953,31.8022,31.6771,31.6771,79600.0
2013-11-07 11:00:00,45.57,45.57,45.45,45.45,100200.0,31.684,31.684,31.6006,31.6006,100200.0
2013-11-07 11:10:00,45.45,45.46,45.35,45.41,33400.0,31.6006,31.6076,31.5311,31.5728,33400.0
2013-11-07 11:20:00,45.4,45.43,45.38,45.42,22000.0,31.5658,31.5867,31.5519,31.5797,22000.0
2013-11-07 11:30:00,45.42,45.52,45.41,45.49,32200.0,31.5797,31.6493,31.5728,31.6284,32200.0
2013-11-07 11:40:00,45.49,45.6,45.49,45.51,50400.0,31.6284,31.7049,31.6284,31.6423,50400.0
2013-11-07 11:50:00,45.51,45.52,45.43,45.43,31600.0,31.6423,31.6493,31.5867,31.5867,31600.0
2013-11-07 12:00:00,45.44,45.55,45.44,45.53,39600.0,31.5937,31.6701,31.5937,31.6562,39600.0
2013-11-07 12:10:00,45.53,45.59,45.51,45.59,33000.0,31.6562,31.6979,31.6423,31.6979,33000.0
2013-11-07 12:20:00,45.57,45.59,45.52,45.52,39800.0,31.684,31.6979,31.6493,31.6493,39800.0
2013-11-07 12:30:00,45.52,45.54,45.47,45.47,24000.0,31.6493,31.6632,31.6145,31.6145,24000.0
2013-11-07 12:40:00,45.47,45.54,45.46,45.54,37200.0,31.6145,31.6632,31.6076,31.6632,37200.0
2013-11-07 12:50:00,45.53,45.56,45.51,45.52,28600.0,31.6562,31.6771,31.6423,31.6493,28600.0
2013-11-07 13:00:00,45.52,45.59,45.52,45.55,19600.0,31.6493,31.6979,31.6493,31.6701,19600.0
2013-11-07 13:10:00,45.55,45.58,45.52,45.57,13600.0,31.6701,31.691,31.6493,31.684,13600.0
2013-11-07 13:20:00,45.57,45.57,45.47,45.47,17800.0,31.684,31.684,31.6145,31.6145,17800.0
2013-11-07 13:30:00,45.47,45.49,45.42,45.45,24800.0,31.6145,31.6284,31.5797,31.6006,24800.0
2013-11-07 13:40:00,45.44,45.44,45.33,45.33,24200.0,31.5937,31.5937,31.5172,31.5172,24200.0
2013-11-07 13:50:00,45.33,45.36,45.31,45.31,15800.0,31.5172,31.538,31.5033,31.5033,15800.0
2013-11-07 14:00:00,45.31,45.31,45.15,45.18,35400.0,31.5033,31.5033,31.392,31.4129,35400.0
2013-11-07 14:10:00,45.18,45.23,45.13,45.18,30400.0,31.4129,31.4476,31.3781,31.4129,30400.0
2013-11-07 14:20:00,45.17,45.23,45.17,45.22,22600.0,31.4059,31.4476,31.4059,31.4407,22600.0
2013-11-07 14:30:00,45.21,45.24,45.13,45.24,27600.0,31.4337,31.4546,31.3781,31.4546,27600.0
2013-11-07 14:40:00,45.23,45.28,45.22,45.27,19400.0,31.4476,31.4824,31.4407,31.4755,19400.0
2013-11-07 14:50:00,45.27,45.3,45.24,45.25,18800.0,31.4755,31.4963,31.4546,31.4615,18800.0
2013-11-07 15:00:00,45.26,45.3,45.21,45.21,29000.0,31.4685,31.4963,31.4337,31.4337,29000.0
2013-11-07 15:10:00,45.21,45.24,45.15,45.16,25600.0,31.4337,31.4546,31.392,31.399,25600.0
2013-11-07 15:20:00,45.16,45.22,45.07,45.07,39200.0,31.399,31.4407,31.3364,31.3364,39200.0
2013-11-07 15:30:00,45.08,45.13,45.02,45.09,64800.0,31.3434,31.3781,31.3016,31.3503,64800.0
2013-11-07 15:40:00,45.09,45.09,44.99,44.99,124400.0,31.3503,31.3503,31.2808,31.2808,124400.0
2013-11-07 15:50:00,45.0,45.08,44.98,45.08,162400.0,31.2877,31.3434,31.2738,31.3434,162400.0
2013-11-08 09:30:00,44.86,44.88,44.21,44.63,211600.0,31.1904,31.2043,30.7385,31.0305,211600.0
2013-11-08 09:40:00,44.64,44.65,44.51,44.52,61000.0,31.0374,31.0444,30.947,30.954,61000.0
2013-11-08 09:50:00,44.55,44.59,44.35,44.38,206000.0,30.9749,31.0027,30.8358,30.8567,206000.0
2013-11-08 10:00:00,44.42,44.49,44.13,44.13,110000.0,30.8845,30.9331,30.6828,30.6828,110000.0
2013-11-08 10:10:00,44.15,44.2,44.02,44.06,302000.0,30.6967,30.7315,30.6064,30.6342,302000.0
2013-11-08 10:20:00,44.06,44.18,44.05,44.16,86400.0,30.6342,30.7176,30.6272,30.7037,86400.0
2013-11-08 10:30:00,44.16,44.22,44.13,44.18,68800.0,30.7037,30.7454,30.6828,30.7176,68800.0
2013-11-08 10:40:00,44.18,44.25,44.16,44.24,52400.0,30.7176,30.7663,30.7037,30.7593,52400.0
2013-11-08 10:50:00,44.24,44.39,44.23,44.35,59600.0,30.7593,30.8636,30.7524,30.8358,59600.0
2013-11-08 11:00:00,44.35,44.43,44.35,44.42,106400.0,30.8358,30.8914,30.8358,30.8845,106400.0
2013-11-08 11:10:00,44.42,44.51,44.41,44.49,44000.0,30.8845,30.947,30.8775,30.9331,44000.0
2013-11-08 11:20:00,44.49,44.52,44.46,44.52,54400.0,30.9331,30.954,30.9123,30.954,54400.0
2013-11-08 11:30:00,44.52,44.62,44.52,44.6,62200.0,30.954,31.0235,30.954,31.0096,62200.0
2013-11-08 11:40:00,44.6,44.67,44.54,44.6,80800.0,31.0096,31.0583,30.9679,31.0096,80800.0
2013-11-08 11:50:00,44.6,44.63,44.54,44.55,93400.0,31.0096,31.0305,30.9679,30.9749,93400.0
2013-11-08 12:00:00,44.55,44.6,44.55,44.57,94800.0,30.9749,31.0096,30.9749,30.9888,94800.0
2013-11-08 12:10:00,44.58,44.59,44.52,44.52,75400.0,30.9957,31.0027,30.954,30.954,75400.0
2013-11-08 12:20:00,44.52,44.52,44.43,44.47,38800.0,30.954,30.954,30.8914,30.9192,38800.0
2013-11-08 12:30:00,44.47,44.59,44.44,44.59,259000.0,30.9192,31.0027,30.8984,31.0027,259000.0
2013-11-08 12:40:00,44.58,44.59,44.45,44.45,44000.0,30.9957,31.0027,30.9053,30.9053,44000.0
2013-11-08 12:50:00,44.44,44.46,44.38,44.4,84200.0,30.8984,30.9123,30.8567,30.8706,84200.0
2013-11-08 13:00:00,44.41,44.42,44.32,44.4,73600.0,30.8775,30.8845,30.8149,30.8706,73600.0
2013-11-08 13:10:00,44.43,44.48,44.42,44.45,21200.0,30.8914,30.9262,30.8845,30.9053,21200.0
2013-11-08 13:20:00,44.45,44.65,44.45,44.6,26000.0,30.9053,31.0444,30.9053,31.0096,26000.0
2013-11-08 13:30:00,44.6,44.63,44.57,44.63,27200.0,31.0096,31.0305,30.9888,31.0305,27200.0
2013-11-08 13:40:00,44.63,44.72,44.63,44.66,22600.0,31.0305,31.093,31.0305,31.0513,22600.0
2013-11-08 13:50:00,44.63,44.65,44.57,44.6,27400.0,31.0305,31.0444,30.9888,31.0096,27400.0
2013-11-08 14:00:00,44.59,44.63,44.57,44.59,24200.0,31.0027,31.0305,30.9888,31.0027,24200.0
2013-11-08 14:10:00,44.59,44.69,44.59,44.69,13800.0,31.0027,31.0722,31.0027,31.0722,13800.0
2013-11-08 14:20:00,44.69,44.72,44.63,44.67,25800.0,31.0722,31.093,31.0305,31.0583,25800.0
2013-11-08 14:30:00,44.68,44.71,44.63,44.63,25000.0,31.0652,31.0861,31.0305,31.0305,25000.0
2013-11-08 14:40:00,44.65,44.72,44.63,44.72,56400.0,31.0444,31.093,31.0305,31.093,56400.0
2013-11-08 14:50:00,44.72,44.73,44.67,44.67,41200.0,31.093,31.1,31.0583,31.0583,41200.0
2013-11-08 15:00:00,44.66,44.67,44.6,44.63,39800.0,31.0513,31.0583,31.0096,31.0305,39800.0
2013-11-08 15:10:00,44.63,44.65,44.6,44.6,41800.0,31.0305,31.0444,31.0096,31.0096,41800.0
2013-11-08 15:20:00,44.62,44.68,44.6,44.63,41400.0,31.0235,31.0652,31.0096,31.0305,41400.0
2013-11-08 15:30:00,44.63,44.72,44.62,44.7,40200.0,31.0305,31.093,31.0235,31.0791,40200.0
2013-11-08 15:40:00,44.7,44.8,44.69,44.75,121400.0,31.0791,31.1487,31.0722,31.1139,121400.0
2013-11-08 15:50:00,44.75,44.83,44.74,44.82,278400.0,31.1139,31.1695,31.107,31.1626,278400.0
2013-11-11 09:30:00,44.75,44.82,44.68,44.74,112400.0,31.1139,31.1626,31.0652,31.107,112400.0
2013-11-11 09:40:00,44.74,44.8,44.73,44.75,41400.0,31.107,31.1487,31.1,31.1139,41400.0
2013-11-11 09:50:00,44.77,44.79,44.74,44.77,27600.0,31.1278,31.1417,31.107,31.1278,27600.0
2013-11-11 10:00:00,44.77,44.8,44.73,44.73,36000.0,31.1278,31.1487,31.1,31.1,36000.0
2013-11-11 10:10:00,44.71,44.76,44.7,44.74,31800.0,31.0861,31.1209,31.0791,31.107,31800.0
2013-11-11 10:20:00,44.74,44.83,44.74,44.77,84800.0,31.107,31.1695,31.107,31.1278,84800.0
2013-11-11 10:30:00,44.77,44.93,44.77,44.93,32200.0,31.1278,31.2391,31.1278,31.2391,32200.0
2013-11-11 10:40:00,44.97,45.06,44.97,45.03,27000.0,31.2669,31.3294,31.2669,31.3086,27000.0
2013-11-11 10:50:00,45.06,45.08,44.98,45.0,26600.0,31.3294,31.3434,31.2738,31.2877,26600.0
2013-11-11 11:00:00,45.0,45.02,44.92,44.95,120200.0,31.2877,31.3016,31.2321,31.253,120200.0
2013-11-11 11:10:00,44.94,44.97,44.9,44.92,35400.0,31.246,31.2669,31.2182,31.2321,35400.0
2013-11-11 11:20:00,44.92,44.92,44.77,44.77,47800.0,31.2321,31.2321,31.1278,31.1278,47800.0
2013-11-11 11:30:00,44.77,44.85,44.77,44.84,23000.0,31.1278,31.1834,31.1278,31.1765,23000.0
2013-11-11 11:40:00,44.83,44.84,44.8,44.8,25200.0,31.1695,31.1765,31.1487,31.1487,25200.0
2013-11-11 11:50:00,44.8,44.85,44.79,44.84,88200.0,31.1487,31.1834,31.1417,31.1765,88200.0
2013-11-11 12:00:00,44.83,44.85,44.75,44.8,102200.0,31.1695,31.1834,31.1139,31.1487,102200.0
2013-11-11 12:10:00,44.8,44.82,44.79,44.81,29800.0,31.1487,31.1626,31.1417,31.1556,29800.0
2013-11-11 12:20:00,44.82,44.86,44.82,44.82,14400.0,31.1626,31.1904,31.1626,31.1626,14400.0
2013-11-11 12:30:00,44.83,44.85,44.79,44.83,23600.0,31.1695,31.1834,31.1417,31.1695,23600.0
2013-11-11 12:40:00,44.83,44.83,44.76,44.79,12200.0,31.1695,31.1695,31.1209,31.1417,12200.0
2013-11-11 12:50:00,44.79,44.84,44.79,44.84,9800.0,31.1417,31.1765,31.1417,31.1765,9800.0
2013-11-11 13:00:00,44.84,44.87,44.82,44.85,12400.0,31.1765,31.1973,31.1626,31.1834,12400.0
2013-11-11 13:10:00,44.84,44.87,44.83,44.83,7800.0,31.1765,31.1973,31.1695,31.1695,7800.0
2013-11-11 13:20:00,44.83,44.83,44.77,44.77,5600.0,31.1695,31.1695,31.1278,31.1278,5600.0
2013-11-11 13:30:00,44.77,44.79,44.74,44.76,10600.0,31.1278,31.1417,31.107,31.1209,10600.0
2013-11-11 13:40:00,44.75,44.81,44.74,44.77,6400.0,31.1139,31.1556,31.107,31.1278,6400.0
2013-11-11 13:50:00,44.78,44.79,44.75,44.76,15000.0,31.1348,31.1417,31.1139,31.1209,15000.0
2013-11-11 14:00:00,44.77,44.77,44.76,44.76,15600.0,31.1278,31.1278,31.1209,31.1209,15600.0
2013-11-11 14:10:00,44.77,44.77,44.68,44.69,26000.0,31.1278,31.1278,31.0652,31.0722,26000.0
2013-11-11 14:20:00,44.68,44.69,44.68,44.68,9800.0,31.0652,31.0722,31.0652,31.0652,9800.0
2013-11-11 14:30:00,44.68,44.71,44.67,44.7,19800.0,31.0652,31.0861,31.0583,31.0791,19800.0
2013-11-11 14:40:00,44.71,44.76,44.71,44.76,18200.0,31.0861,31.1209,31.0861,31.1209,18200.0
2013-11-11 14:50:00,44.77,44.82,44.74,44.81,18200.0,31.1278,31.1626,31.107,31.1556,18200.0
2013-11-11 15:00:00,44.8,44.81,44.76,44.77,34400.0,31.1487,31.1556,31.1209,31.1278,34400.0
2013-11-11 15:10:00,44.77,44.79,44.75,44.77,34200.0,31.1278,31.1417,31.1139,31.1278,34200.0
2013-11-11 15:20:00,44.77,44.81,44.77,44.8,21400.0,31.1278,31.1556,31.1278,31.1487,21400.0
2013-11-11 15:30:00,44.8,44.82,44.79,44.82,28200.0,31.1487,31.1626,31.1417,31.1626,28200.0
2013-11-11 15:40:00,44.81,44.84,44.8,44.8,66800.0,31.1556,31.1765,31.1487,31.1487,66800.0
2013-11-11 15:50:00,44.81,44.84,44.81,44.82,121400.0,31.1556,31.1765,31.1556,31.1626,121400.0
2013-11-12 09:30:00,44.78,44.83,44.46,44.74,40000.0,31.1348,31.1695,30.9123,31.107,40000.0
2013-11-12 09:40:00,44.74,44.74,44.62,44.68,20000.0,31.107,31.107,31.0235,31.0652,20000.0
2013-11-12 09:50:00,44.69,44.81,44.59,44.77,20600.0,31.0722,31.1556,31.0027,31.1278,20600.0
2013-11-12 10:00:00,44.73,44.74,44.62,44.66,23400.0,31.1,31.107,31.0235,31.0513,23400.0
2013-11-12 10:10:00,44.67,44.74,44.63,44.73,20000.0,31.0583,31.107,31.0305,31.1,20000.0
2013-11-12 10:20:00,44.73,44.73,44.68,44.71,21400.0,31.1,31.1,31.0652,31.0861,21400.0
2013-11-12 10:30:00,44.69,44.71,44.62,44.65,32400.0,31.0722,31.0861,31.0235,31.0444,32400.0
2013-11-12 10:40:00,44.64,44.71,44.63,44.66,21600.0,31.0374,31.0861,31.0305,31.0513,21600.0
2013-11-12 10:50:00,44.66,44.71,44.64,44.65,20200.0,31.0513,31.0861,31.0374,31.0444,20200.0
2013-11-12 11:00:00,44.66,44.7,44.63,44.7,11600.0,31.0513,31.0791,31.0305,31.0791,11600.0
2013-11-12 11:10:00,44.69,44.69,44.63,44.64,9600.0,31.0722,31.0722,31.0305,31.0374,9600.0
2013-11-12 11:20:00,44.64,44.65,44.56,44.63,12200.0,31.0374,31.0444,30.9818,31.0305,12200.0
2013-11-12 11:30:00,44.62,44.62,44.52,44.52,46000.0,31.0235,31.0235,30.954,30.954,46000.0
2013-11-12 11:40:00,44.54,44.55,44.44,44.45,14600.0,30.9679,30.9749,30.8984,30.9053,14600.0
2013-11-12 11:50:00,44.45,44.47,44.41,44.45,21200.0,30.9053,30.9192,30.8775,30.9053,21200.0
2013-11-12 12:00:00,44.44,44.45,44.35,44.38,13600.0,30.8984,30.9053,30.8358,30.8567,13600.0
2013-11-12 12:10:00,44.4,44.4,44.27,44.32,19400.0,30.8706,30.8706,30.7802,30.8149,19400.0
2013-11-12 12:20:00,44.31,44.34,44.27,44.28,13800.0,30.808,30.8288,30.7802,30.7871,13800.0
2013-11-12 12:30:00,44.27,44.27,44.21,44.27,18800.0,30.7802,30.7802,30.7385,30.7802,18800.0
2013-11-12 12:40:00,44.28,44.37,44.28,44.34,15200.0,30.7871,30.8497,30.7871,30.8288,15200.0
2013-11-12 12:50:00,44.34,44.37,44.31,44.33,12800.0,30.8288,30.8497,30.808,30.8219,12800.0
2013-11-12 13:00:00,44.34,44.35,44.3,44.33,44400.0,30.8288,30.8358,30.801,30.8219,44400.0
2013-11-12 13:10:00,44.32,44.35,44.28,44.33,19000.0,30.8149,30.8358,30.7871,30.8219,19000.0
2013-11-12 13:20:00,44.33,44.34,44.28,44.28,21000.0,30.8219,30.8288,30.7871,30.7871,21000.0
2013-11-12 13:30:00,44.29,44.29,44.16,44.23,32200.0,30.7941,30.7941,30.7037,30.7524,32200.0
2013-11-12 13:40:00,44.21,44.27,44.19,44.27,25000.0,30.7385,30.7802,30.7245,30.7802,25000.0
2013-11-12 13:50:00,44.27,44.3,44.22,44.27,21000.0,30.7802,30.801,30.7454,30.7802,21000.0
2013-11-12 14:00:00,44.27,44.29,44.24,44.27,17800.0,30.7802,30.7941,30.7593,30.7802,17800.0
2013-11-12 14:10:00,44.29,44.31,44.24,44.3,22400.0,30.7941,30.808,30.7593,30.801,22400.0
2013-11-12 14:20:00,44.31,44.34,44.27,44.3,16200.0,30.808,30.8288,30.7802,30.801,16200.0
2013-11-12 14:30:00,44.31,44.38,44.31,44.38,24000.0,30.808,30.8567,30.808,30.8567,24000.0
2013-11-12 14:40:00,44.38,44.41,44.37,44.41,24600.0,30.8567,30.8775,30.8497,30.8775,24600.0
2013-11-12 14:50:00,44.41,44.51,44.41,44.48,32400.0,30.8775,30.947,30.8775,30.9262,32400.0
2013-11-12 15:00:00,44.48,44.51,44.47,44.49,22800.0,30.9262,30.947,30.9192,30.9331,22800.0
2013-11-12 15:10:00,44.49,44.49,44.46,44.49,26200.0,30.9331,30.9331,30.9123,30.9331,26200.0
2013-11-12 15:20:00,44.49,44.51,44.46,44.47,35200.0,30.9331,30.947,30.9123,30.9192,35200.0
2013-11-12 15:30:00,44.47,44.49,44.45,44.45,33800.0,30.9192,30.9331,30.9053,30.9053,33800.0
2013-11-12 15:40:00,44.45,44.49,44.42,44.44,49000.0,30.9053,30.9331,30.8845,30.8984,49000.0
2013-11-12 15:50:00,44.43,44.43,44.38,44.42,136800.0,30.8914,30.8914,30.8567,30.8845,136800.0
2013-11-13 09:30:00,44.26,44.41,44.07,44.17,51800.0,30.7732,30.8775,30.6411,30.7106,51800.0
2013-11-13 09:40:00,44.16,44.24,44.05,44.13,31400.0,30.7037,30.7593,30.6272,30.6828,31400.0
2013-11-13 09:50:00,44.13,44.27,44.13,44.27,24000.0,30.6828,30.7802,30.6828,30.7802,24000.0
2013-11-13 10:00:00,44.3,44.4,44.3,44.3,27000.0,30.801,30.8706,30.801,30.801,27000.0
2013-11-13 10:10:00,44.31,44.43,44.31,44.43,45800.0,30.808,30.8914,30.808,30.8914,45800.0
2013-11-13 10:20:00,44.44,44.49,44.36,44.4,34800.0,30.8984,30.9331,30.8427,30.8706,34800.0
2013-11-13 10:30:00,44.4,44.41,44.32,44.35,25800.0,30.8706,30.8775,30.8149,30.8358,25800.0
2013-11-13 10:40:00,44.36,44.4,44.31,44.32,40200.0,30.8427,30.8706,30.808,30.8149,40200.0
2013-11-13 10:50:00,44.33,44.43,44.32,44.41,42000.0,30.8219,30.8914,30.8149,30.8775,42000.0
2013-11-13 11:00:00,44.42,44.49,44.4,44.47,29800.0,30.8845,30.9331,30.8706,30.9192,29800.0
2013-11-13 11:10:00,44.47,44.48,44.44,44.44,21000.0,30.9192,30.9262,30.8984,30.8984,21000.0
2013-11-13 11:20:00,44.45,44.5,44.36,44.36,30200.0,30.9053,30.9401,30.8427,30.8427,30200.0
2013-11-13 11:30:00,44.35,44.37,44.3,44.31,40600.0,30.8358,30.8497,30.801,30.808,40600.0
2013-11-13 11:40:00,44.32,44.35,44.29,44.34,45000.0,30.8149,30.8358,30.7941,30.8288,45000.0
2013-11-13 11:50:00,44.34,44.39,44.33,44.37,15400.0,30.8288,30.8636,30.8219,30.8497,15400.0
2013-11-13 12:00:00,44.37,44.4,44.34,44.36,16400.0,30.8497,30.8706,30.8288,30.8427,16400.0
2013-11-13 12:10:00,44.36,44.41,44.36,44.41,25000.0,30.8427,30.8775,30.8427,30.8775,25000.0
2013-11-13 12:20:00,44.41,44.52,44.41,44.52,20600.0,30.8775,30.954,30.8775,30.954,20600.0
2013-11-13 12:30:00,44.52,44.52,44.41,44.43,14200.0,30.954,30.954,30.8775,30.8914,14200.0
2013-11-13 12:40:00,44.44,44.57,44.44,44.57,27600.0,30.8984,30.9888,30.8984,30.9888,27600.0
2013-11-13 12:50:00,44.56,44.6,44.55,44.59,13600.0,30.9818,31.0096,30.9749,31.0027,13600.0
2013-11-13 13:00:00,44.6,44.61,44.58,44.59,9600.0,31.0096,31.0166,30.9957,31.0027,9600.0
2013-11-13 13:10:00,44.6,44.64,44.6,44.63,18800.0,31.0096,31.0374,31.0096,31.0305,18800.0
2013-11-13 13:20:00,44.63,44.76,44.63,44.76,31200.0,31.0305,31.1209,31.0305,31.1209,31200.0
2013-11-13 13:30:00,44.76,44.77,44.69,44.69,34800.0,31.1209,31.1278,31.0722,31.0722,34800.0
2013-11-13 13:40:00,44.69,44.73,44.64,44.73,48000.0,31.0722,31.1,31.0374,31.1,48000.0
2013-11-13 13:50:00,44.74,44.78,44.74,44.78,29800.0,31.107,31.1348,31.107,31.1348,29800.0
2013-11-13 14:00:00,44.78,44.83,44.77,44.8,24600.0,31.1348,31.1695,31.1278,31.1487,24600.0
2013-11-13 14:10:00,44.8,44.88,44.78,44.87,26600.0,31.1487,31.2043,31.1348,31.1973,26600.0
2013-11-13 14:20:00,44.87,44.9,44.82,44.82,62400.0,31.1973,31.2182,31.1626,31.1626,62400.0
2013-11-13 14:30:00,44.82,44.82,44.77,44.77,18000.0,31.1626,31.1626,31.1278,31.1278,18000.0
2013-11-13 14:40:00,44.77,44.77,44.74,44.77,22200.0,31.1278,31.1278,31.107,31.1278,22200.0
2013-11-13 14:50:00,44.77,44.78,44.74,44.77,218800.0,31.1278,31.1348,31.107,31.1278,218800.0
2013-11-13 15:00:00,44.77,44.77,44.72,44.74,65200.0,31.1278,31.1278,31.093,31.107,65200.0
2013-11-13 15:10:00,44.74,44.77,44.74,44.77,37000.0,31.107,31.1278,31.107,31.1278,37000.0
2013-11-13 15:20:00,44.77,44.79,44.74,44.74,48800.0,31.1278,31.1417,31.107,31.107,48800.0
2013-11-13 15:30:00,44.74,44.74,44.71,44.71,136000.0,31.107,31.107,31.0861,31.0861,136000.0
2013-11-13 15:40:00,44.71,44.75,44.69,44.74,254800.0,31.0861,31.1139,31.0722,31.107,254800.0
2013-11-13 15:50:00,44.74,44.8,44.73,44.74,394200.0,31.107,31.1487,31.1,31.107,394200.0
2013-11-14 09:30:00,44.98,45.24,44.97,45.21,76400.0,31.2738,31.4546,31.2669,31.4337,76400.0
2013-11-14 09:40:00,45.21,45.23,44.98,45.09,243200.0,31.4337,31.4476,31.2738,31.3503,243200.0
2013-11-14 09:50:00,45.06,45.1,44.99,45.09,36000.0,31.3294,31.3573,31.2808,31.3503,36000.0
2013-11-14 10:00:00,45.1,45.19,45.05,45.06,102400.0,31.3573,31.4198,31.3225,31.3294,102400.0
2013-11-14 10:10:00,45.08,45.16,45.02,45.12,49600.0,31.3434,31.399,31.3016,31.3712,49600.0
2013-11-14 10:20:00,45.15,45.16,45.05,45.05,98000.0,31.392,31.399,31.3225,31.3225,98000.0
2013-11-14 10:30:00,45.05,45.13,44.99,45.12,49200.0,31.3225,31.3781,31.2808,31.3712,49200.0
2013-11-14 10:40:00,45.1,45.12,45.07,45.08,46800.0,31.3573,31.3712,31.3364,31.3434,46800.0
2013-11-14 10:50:00,45.1,45.12,45.05,45.09,40400.0,31.3573,31.3712,31.3225,31.3503,40400.0
2013-11-14 11:00:00,45.09,45.12,45.05,45.1,70400.0,31.3503,31.3712,31.3225,31.3573,70400.0
2013-11-14 11:10:00,45.09,45.12,45.06,45.1,77600.0,31.3503,31.3712,31.3294,31.3573,77600.0
2013-11-14 11:20:00,45.1,45.12,45.01,45.01,70400.0,31.3573,31.3712,31.2947,31.2947,70400.0
2013-11-14 11:30:00,45.02,45.06,44.95,44.99,28600.0,31.3016,31.3294,31.253,31.2808,28600.0
2013-11-14 11:40:00,44.99,45.05,44.99,45.01,23600.0,31.2808,31.3225,31.2808,31.2947,23600.0
2013-11-14 11:50:00,44.99,45.05,44.98,45.03,18800.0,31.2808,31.3225,31.2738,31.3086,18800.0
2013-11-14 12:00:00,45.03,45.11,45.02,45.08,66800.0,31.3086,31.3642,31.3016,31.3434,66800.0
2013-11-14 12:10:00,45.08,45.12,45.06,45.07,25600.0,31.3434,31.3712,31.3294,31.3364,25600.0
2013-11-14 12:20:00,45.05,45.1,45.05,45.09,21600.0,31.3225,31.3573,31.3225,31.3503,21600.0
2013-11-14 12:30:00,45.1,45.1,45.03,45.03,82600.0,31.3573,31.3573,31.3086,31.3086,82600.0
2013-11-14 12:40:00,45.03,45.04,45.01,45.04,14600.0,31.3086,31.3155,31.2947,31.3155,14600.0
2013-11-14 12:50:00,45.04,45.05,44.99,45.0,16000.0,31.3155,31.3225,31.2808,31.2877,16000.0
2013-11-14 13:00:00,45.01,45.08,45.01,45.08,11200.0,31.2947,31.3434,31.2947,31.3434,11200.0
2013-11-14 13:10:00,45.08,45.09,45.06,45.09,22000.0,31.3434,31.3503,31.3294,31.3503,22000.0
2013-11-14 13:20:00,45.09,45.09,45.03,45.04,25200.0,31.3503,31.3503,31.3086,31.3155,25200.0
2013-11-14 13:30:00,45.04,45.04,44.98,45.02,22200.0,31.3155,31.3155,31.2738,31.3016,22200.0
2013-11-14 13:40:00,45.02,45.09,45.02,45.06,11800.0,31.3016,31.3503,31.3016,31.3294,11800.0
2013-11-14 13:50:00,45.06,45.06,44.99,45.02,11800.0,31.3294,31.3294,31.2808,31.3016,11800.0
2013-11-14 14:00:00,45.02,45.07,45.02,45.05,6600.0,31.3016,31.3364,31.3016,31.3225,6600.0
2013-11-14 14:10:00,45.05,45.08,45.04,45.05,13000.0,31.3225,31.3434,31.3155,31.3225,13000.0
2013-11-14 14:20:00,45.05,45.05,44.97,44.99,31400.0,31.3225,31.3225,31.2669,31.2808,31400.0
2013-11-14 14:30:00,44.99,44.99,44.92,44.93,29000.0,31.2808,31.2808,31.2321,31.2391,29000.0
2013-11-14 14:40:00,44.93,44.93,44.9,44.9,43600.0,31.2391,31.2391,31.2182,31.2182,43600.0
2013-11-14 14:50:00,44.9,44.9,44.81,44.86,50600.0,31.2182,31.2182,31.1556,31.1904,50600.0
2013-11-14 15:00:00,44.87,44.93,44.86,44.93,59800.0,31.1973,31.2391,31.1904,31.2391,59800.0
2013-11-14 15:10:00,44.93,44.98,44.93,44.96,25000.0,31.2391,31.2738,31.2391,31.2599,25000.0
2013-11-14 15:20:00,44.96,45.02,44.95,44.99,34600.0,31.2599,31.3016,31.253,31.2808,34600.0
2013-11-14 15:30:00,44.99,45.02,44.98,45.02,42200.0,31.2808,31.3016,31.2738,31.3016,42200.0
2013-11-14 15:40:00,45.02,45.04,44.96,44.97,185800.0,31.3016,31.3155,31.2599,31.2669,185800.0
2013-11-14 15:50:00,44.97,45.01,44.97,44.99,263800.0,31.2669,31.2947,31.2669,31.2808,263800.0
2013-11-15 09:30:00,44.89,45.24,44.89,45.14,295200.0,31.2112,31.4546,31.2112,31.3851,295200.0
2013-11-15 09:40:00,45.18,45.22,45.02,45.1,200000.0,31.4129,31.4407,31.3016,31.3573,200000.0
2013-11-15 09:50:00,45.09,45.1,44.88,45.02,137400.0,31.3503,31.3573,31.2043,31.3016,137400.0
2013-11-15 10:00:00,45.02,45.05,44.85,44.9,48000.0,31.3016,31.3225,31.1834,31.2182,48000.0
2013-11-15 10:10:00,44.9,45.1,44.86,45.02,37000.0,31.2182,31.3573,31.1904,31.3016,37000.0
2013-11-15 10:20:00,44.99,45.12,44.99,45.08,47400.0,31.2808,31.3712,31.2808,31.3434,47400.0
2013-11-15 10:30:00,45.08,45.17,45.07,45.17,56800.0,31.3434,31.4059,31.3364,31.4059,56800.0
2013-11-15 10:40:00,45.16,45.21,45.14,45.18,36800.0,31.399,31.4337,31.3851,31.4129,36800.0
2013-11-15 10:50:00,45.19,45.2,45.1,45.1,63400.0,31.4198,31.4268,31.3573,31.3573,63400.0
2013-11-15 11:00:00,45.12,45.19,45.12,45.17,17800.0,31.3712,31.4198,31.3712,31.4059,17800.0
2013-11-15 11:10:00,45.18,45.27,45.18,45.24,46200.0,31.4129,31.4755,31.4129,31.4546,46200.0
2013-11-15 11:20:00,45.24,45.33,45.24,45.31,30800.0,31.4546,31.5172,31.4546,31.5033,30800.0
2013-11-15 11:30:00,45.3,45.34,45.27,45.27,33000.0,31.4963,31.5241,31.4755,31.4755,33000.0
2013-11-15 11:40:00,45.27,45.27,45.15,45.16,11800.0,31.4755,31.4755,31.392,31.399,11800.0
2013-11-15 11:50:00,45.15,45.16,45.07,45.08,16800.0,31.392,31.399,31.3364,31.3434,16800.0
2013-11-15 12:00:00,45.08,45.08,45.02,45.07,21800.0,31.3434,31.3434,31.3016,31.3364,21800.0
2013-11-15 12:10:00,45.08,45.08,45.02,45.05,17400.0,31.3434,31.3434,31.3016,31.3225,17400.0
2013-11-15 12:20:00,45.05,45.07,44.99,45.04,20400.0,31.3225,31.3364,31.2808,31.3155,20400.0
2013-11-15 12:30:00,45.05,45.07,45.02,45.02,18800.0,31.3225,31.3364,31.3016,31.3016,18800.0
2013-11-15 12:40:00,45.03,45.06,45.03,45.04,23400.0,31.3086,31.3294,31.3086,31.3155,23400.0
2013-11-15 12:50:00,45.02,45.08,45.01,45.06,33600.0,31.3016,31.3434,31.2947,31.3294,33600.0
2013-11-15 13:00:00,45.06,45.16,45.06,45.16,47600.0,31.3294,31.399,31.3294,31.399,47600.0
2013-11-15 13:10:00,45.17,45.2,45.14,45.14,17000.0,31.4059,31.4268,31.3851,31.3851,17000.0
2013-11-15 13:20:00,45.15,45.19,45.15,45.17,10800.0,31.392,31.4198,31.392,31.4059,10800.0
2013-11-15 13:30:00,45.18,45.23,45.18,45.22,28600.0,31.4129,31.4476,31.4129,31.4407,28600.0
2013-11-15 13:40:00,45.22,45.29,45.21,45.27,24600.0,31.4407,31.4894,31.4337,31.4755,24600.0
2013-11-15 13:50:00,45.27,45.29,45.26,45.29,12600.0,31.4755,31.4894,31.4685,31.4894,12600.0
2013-11-15 14:00:00,45.29,45.33,45.28,45.31,12600.0,31.4894,31.5172,31.4824,31.5033,12600.0
2013-11-15 14:10:00,45.31,45.33,45.3,45.32,14400.0,31.5033,31.5172,31.4963,31.5102,14400.0
2013-11-15 14:20:00,45.32,45.36,45.31,45.34,18600.0,31.5102,31.538,31.5033,31.5241,18600.0
2013-11-15 14:30:00,45.34,45.38,45.34,45.36,21400.0,31.5241,31.5519,31.5241,31.538,21400.0
2013-11-15 14:40:00,45.35,45.35,45.33,45.35,20800.0,31.5311,31.5311,31.5172,31.5311,20800.0
2013-11-15 14:50:00,45.35,45.38,45.33,45.36,43200.0,31.5311,31.5519,31.5172,31.538,43200.0
2013-11-15 15:00:00,45.36,45.42,45.34,45.41,41000.0,31.538,31.5797,31.5241,31.5728,41000.0
2013-11-15 15:10:00,45.42,45.45,45.4,45.45,32000.0,31.5797,31.6006,31.5658,31.6006,32000.0
2013-11-15 15:20:00,45.46,45.46,45.4,45.4,48000.0,31.6076,31.6076,31.5658,31.5658,48000.0
2013-11-15 15:30:00,45.4,45.44,45.38,45.39,56400.0,31.5658,31.5937,31.5519,31.5589,56400.0
2013-11-15 15:40:00,45.38,45.46,45.38,45.45,73000.0,31.5519,31.6076,31.5519,31.6006,73000.0
2013-11-15 15:50:00,45.46,45.59,45.45,45.58,272000.0,31.6076,31.6979,31.6006,31.691,272000.0
2013-11-18 09:30:00,45.7,45.74,45.57,45.58,53000.0,31.7744,31.8022,31.684,31.691,53000.0
2013-11-18 09:40:00,45.59,45.68,45.55,45.64,20800.0,31.6979,31.7605,31.6701,31.7327,20800.0
2013-11-18 09:50:00,45.63,45.63,45.39,45.47,13400.0,31.7258,31.7258,31.5589,31.6145,13400.0
2013-11-18 10:00:00,45.51,45.55,45.49,45.5,27200.0,31.6423,31.6701,31.6284,31.6354,27200.0
2013-11-18 10:10:00,45.49,45.52,45.46,45.51,66600.0,31.6284,31.6493,31.6076,31.6423,66600.0
2013-11-18 10:20:00,45.51,45.55,45.47,45.48,19400.0,31.6423,31.6701,31.6145,31.6215,19400.0
2013-11-18 10:30:00,45.49,45.55,45.47,45.48,10000.0,31.6284,31.6701,31.6145,31.6215,10000.0
2013-11-18 10:40:00,45.47,45.48,45.4,45.44,22000.0,31.6145,31.6215,31.5658,31.5937,22000.0
2013-11-18 10:50:00,45.45,45.46,45.38,45.38,21400.0,31.6006,31.6076,31.5519,31.5519,21400.0
2013-11-18 11:00:00,45.38,45.42,45.35,45.38,25000.0,31.5519,31.5797,31.5311,31.5519,25000.0
2013-11-18 11:10:00,45.38,45.4,45.35,45.39,24000.0,31.5519,31.5658,31.5311,31.5589,24000.0
2013-11-18 11:20:00,45.39,45.42,45.38,45.41,12000.0,31.5589,31.5797,31.5519,31.5728,12000.0
2013-11-18 11:30:00,45.41,45.41,45.31,45.31,16200.0,31.5728,31.5728,31.5033,31.5033,16200.0
2013-11-18 11:40:00,45.31,45.35,45.31,45.35,12400.0,31.5033,31.5311,31.5033,31.5311,12400.0
2013-11-18 11:50:00,45.35,45.39,45.35,45.37,14200.0,31.5311,31.5589,31.5311,31.545,14200.0
2013-11-18 12:00:00,45.37,45.4,45.37,45.4,11200.0,31.545,31.5658,31.545,31.5658,11200.0
2013-11-18 12:10:00,45.4,45.41,45.38,45.4,24600.0,31.5658,31.5728,31.5519,31.5658,24600.0
2013-11-18 12:20:00,45.4,45.45,45.4,45.42,17600.0,31.5658,31.6006,31.5658,31.5797,17600.0
2013-11-18 12:30:00,45.42,45.45,45.42,45.44,16600.0,31.5797,31.6006,31.5797,31.5937,16600.0
2013-11-18 12:40:00,45.44,45.45,45.41,45.42,13200.0,31.5937,31.6006,31.5728,31.5797,13200.0
2013-11-18 12:50:00,45.43,45.44,45.41,45.41,17000.0,31.5867,31.5937,31.5728,31.5728,17000.0
2013-11-18 13:00:00,45.42,45.44,45.41,45.43,13200.0,31.5797,31.5937,31.5728,31.5867,13200.0
2013-11-18 13:10:00,45.43,45.45,45.43,45.44,7400.0,31.5867,31.6006,31.5867,31.5937,7400.0
2013-11-18 13:20:00,45.44,45.49,45.44,45.49,17400.0,31.5937,31.6284,31.5937,31.6284,17400.0
2013-11-18 13:30:00,45.49,45.49,45.47,45.47,9400.0,31.6284,31.6284,31.6145,31.6145,9400.0
2013-11-18 13:40:00,45.47,45.51,45.44,45.49,14800.0,31.6145,31.6423,31.5937,31.6284,14800.0
2013-11-18 13:50:00,45.49,45.52,45.48,45.52,14200.0,31.6284,31.6493,31.6215,31.6493,14200.0
2013-11-18 14:00:00,45.51,45.51,45.47,45.48,16400.0,31.6423,31.6423,31.6145,31.6215,16400.0
2013-11-18 14:10:00,45.47,45.5,45.46,45.5,7800.0,31.6145,31.6354,31.6076,31.6354,7800.0
2013-11-18 14:20:00,45.51,45.51,45.48,45.49,16800.0,31.6423,31.6423,31.6215,31.6284,16800.0
2013-11-18 14:30:00,45.49,45.49,45.44,45.44,36800.0,31.6284,31.6284,31.5937,31.5937,36800.0
2013-11-18 14:40:00,45.44,45.44,45.41,45.42,16600.0,31.5937,31.5937,31.5728,31.5797,16600.0
2013-11-18 14:50:00,45.43,45.45,45.41,45.43,36800.0,31.5867,31.6006,31.5728,31.5867,36800.0
2013-11-18 15:00:00,45.44,45.47,45.43,45.45,23600.0,31.5937,31.6145,31.5867,31.6006,23600.0
2013-11-18 15:10:00,45.45,45.48,45.41,45.46,79200.0,31.6006,31.6215,31.5728,31.6076,79200.0
2013-11-18 15:20:00,45.46,45.47,45.43,45.46,85400.0,31.6076,31.6145,31.5867,31.6076,85400.0
2013-11-18 15:30:00,45.46,45.48,45.41,45.47,56200.0,31.6076,31.6215,31.5728,31.6145,56200.0
2013-11-18 15:40:00,45.47,45.49,45.44,45.47,78000.0,31.6145,31.6284,31.5937,31.6145,78000.0
2013-11-18 15:50:00,45.47,45.5,45.42,45.49,106000.0,31.6145,31.6354,31.5797,31.6284,106000.0
2013-11-19 09:30:00,45.43,45.48,45.24,45.33,51400.0,31.5867,31.6215,31.4546,31.5172,51400.0
2013-11-19 09:40:00,45.3,45.33,45.24,45.32,27400.0,31.4963,31.5172,31.4546,31.5102,27400.0
2013-11-19 09:50:00,45.32,45.33,45.25,45.27,33200.0,31.5102,31.5172,31.4615,31.4755,33200.0
2013-11-19 10:00:00,45.25,45.35,45.24,45.25,24600.0,31.4615,31.5311,31.4546,31.4615,24600.0
2013-11-19 10:10:00,45.27,45.35,45.25,45.31,25200.0,31.4755,31.5311,31.4615,31.5033,25200.0
2013-11-19 10:20:00,45.33,45.41,45.32,45.41,18400.0,31.5172,31.5728,31.5102,31.5728,18400.0
2013-11-19 10:30:00,45.41,45.49,45.4,45.48,31000.0,31.5728,31.6284,31.5658,31.6215,31000.0
2013-11-19 10:40:00,45.48,45.49,45.41,45.41,28200.0,31.6215,31.6284,31.5728,31.5728,28200.0
2013-11-19 10:50:00,45.41,45.45,45.35,45.44,96400.0,31.5728,31.6006,31.5311,31.5937,96400.0
2013-11-19 11:00:00,45.45,45.46,45.4,45.45,37800.0,31.6006,31.6076,31.5658,31.6006,37800.0
2013-11-19 11:10:00,45.44,45.45,45.3,45.31,14000.0,31.5937,31.6006,31.4963,31.5033,14000.0
2013-11-19 11:20:00,45.31,45.31,45.25,45.26,19400.0,31.5033,31.5033,31.4615,31.4685,19400.0
2013-11-19 11:30:00,45.24,45.27,45.23,45.24,68800.0,31.4546,31.4755,31.4476,31.4546,68800.0
2013-11-19 11:40:00,45.24,45.25,45.2,45.23,29400.0,31.4546,31.4615,31.4268,31.4476,29400.0
2013-11-19 11:50:00,45.23,45.34,45.23,45.34,68600.0,31.4476,31.5241,31.4476,31.5241,68600.0
2013-11-19 12:00:00,45.34,45.38,45.33,45.37,30200.0,31.5241,31.5519,31.5172,31.545,30200.0
2013-11-19 12:10:00,45.35,45.36,45.31,45.31,45200.0,31.5311,31.538,31.5033,31.5033,45200.0
2013-11-19 12:20:00,45.31,45.4,45.3,45.4,34200.0,31.5033,31.5658,31.4963,31.5658,34200.0
2013-11-19 12:30:00,45.39,45.48,45.37,45.48,32800.0,31.5589,31.6215,31.545,31.6215,32800.0
2013-11-19 12:40:00,45.47,45.48,45.46,45.48,11600.0,31.6145,31.6215,31.6076,31.6215,11600.0
2013-11-19 12:50:00,45.48,45.48,45.43,45.43,5000.0,31.6215,31.6215,31.5867,31.5867,5000.0
2013-11-19 13:00:00,45.43,45.45,45.35,45.38,18000.0,31.5867,31.6006,31.5311,31.5519,18000.0
2013-11-19 13:10:00,45.37,45.41,45.35,45.38,18000.0,31.545,31.5728,31.5311,31.5519,18000.0
2013-11-19 13:20:00,45.38,45.39,45.33,45.33,14000.0,31.5519,31.5589,31.5172,31.5172,14000.0
2013-11-19 13:30:00,45.33,45.35,45.28,45.32,21400.0,31.5172,31.5311,31.4824,31.5102,21400.0
2013-11-19 13:40:00,45.31,45.33,45.3,45.32,62200.0,31.5033,31.5172,31.4963,31.5102,62200.0
2013-11-19 13:50:00,45.3,45.35,45.29,45.32,62400.0,31.4963,31.5311,31.4894,31.5102,62400.0
2013-11-19 14:00:00,45.32,45.35,45.26,45.26,19800.0,31.5102,31.5311,31.4685,31.4685,19800.0
2013-11-19 14:10:00,45.26,45.31,45.24,45.29,14400.0,31.4685,31.5033,31.4546,31.4894,14400.0
2013-11-19 14:20:00,45.27,45.27,45.18,45.19,12800.0,31.4755,31.4755,31.4129,31.4198,12800.0
2013-11-19 14:30:00,45.18,45.27,45.18,45.27,15000.0,31.4129,31.4755,31.4129,31.4755,15000.0
2013-11-19 14:40:00,45.27,45.27,45.24,45.24,18800.0,31.4755,31.4755,31.4546,31.4546,18800.0
2013-11-19 14:50:00,45.24,45.24,45.21,45.22,12200.0,31.4546,31.4546,31.4337,31.4407,12200.0
2013-11-19 15:00:00,45.23,45.31,45.22,45.31,29800.0,31.4476,31.5033,31.4407,31.5033,29800.0
2013-11-19 15:10:00,45.31,45.34,45.3,45.32,17200.0,31.5033,31.5241,31.4963,31.5102,17200.0
2013-11-19 15:20:00,45.31,45.32,45.29,45.31,20000.0,31.5033,31.5102,31.4894,31.5033,20000.0
2013-11-19 15:30:00,45.32,45.33,45.28,45.31,39600.0,31.5102,31.5172,31.4824,31.5033,39600.0
2013-11-19 15:40:00,45.31,45.33,45.29,45.33,65800.0,31.5033,31.5172,31.4894,31.5172,65800.0
2013-11-19 15:50:00,45.33,45.34,45.26,45.26,173000.0,31.5172,31.5241,31.4685,31.4685,173000.0
2013-11-20 09:30:00,45.26,45.26,44.94,45.03,60000.0,31.4685,31.4685,31.246,31.3086,60000.0
2013-11-20 09:40:00,45.03,45.2,44.99,45.18,31800.0,31.3086,31.4268,31.2808,31.4129,31800.0
2013-11-20 09:50:00,45.18,45.39,45.18,45.39,10800.0,31.4129,31.5589,31.4129,31.5589,10800.0
2013-11-20 10:00:00,45.38,45.4,45.27,45.37,20600.0,31.5519,31.5658,31.4755,31.545,20600.0
2013-11-20 10:10:00,45.36,45.42,45.32,45.42,12200.0,31.538,31.5797,31.5102,31.5797,12200.0
2013-11-20 10:20:00,45.4,45.52,45.39,45.43,11400.0,31.5658,31.6493,31.5589,31.5867,11400.0
2013-11-20 10:30:00,45.44,45.46,45.26,45.27,21000.0,31.5937,31.6076,31.4685,31.4755,21000.0
2013-11-20 10:40:00,45.28,45.37,45.27,45.37,13400.0,31.4824,31.545,31.4755,31.545,13400.0
2013-11-20 10:50:00,45.35,45.36,45.26,45.26,14200.0,31.5311,31.538,31.4685,31.4685,14200.0
2013-11-20 11:00:00,45.27,45.27,45.19,45.21,23600.0,31.4755,31.4755,31.4198,31.4337,23600.0
2013-11-20 11:10:00,45.21,45.22,45.16,45.19,12800.0,31.4337,31.4407,31.399,31.4198,12800.0
2013-11-20 11:20:00,45.2,45.23,45.15,45.19,23000.0,31.4268,31.4476,31.392,31.4198,23000.0
2013-11-20 11:30:00,45.17,45.17,45.09,45.1,30000.0,31.4059,31.4059,31.3503,31.3573,30000.0
2013-11-20 11:40:00,45.1,45.1,44.98,45.03,16200.0,31.3573,31.3573,31.2738,31.3086,16200.0
2013-11-20 11:50:00,45.02,45.07,45.01,45.07,55800.0,31.3016,31.3364,31.2947,31.3364,55800.0
2013-11-20 12:00:00,45.06,45.07,44.98,45.02,22000.0,31.3294,31.3364,31.2738,31.3016,22000.0
2013-11-20 12:10:00,45.01,45.02,44.95,45.02,18200.0,31.2947,31.3016,31.253,31.3016,18200.0
2013-11-20 12:20:00,45.03,45.07,45.02,45.02,26000.0,31.3086,31.3364,31.3016,31.3016,26000.0
2013-11-20 12:30:00,45.02,45.02,44.94,44.99,18400.0,31.3016,31.3016,31.246,31.2808,18400.0
2013-11-20 12:40:00,44.98,45.01,44.97,45.01,9400.0,31.2738,31.2947,31.2669,31.2947,9400.0
2013-11-20 12:50:00,45.01,45.02,44.97,44.97,38400.0,31.2947,31.3016,31.2669,31.2669,38400.0
2013-11-20 13:00:00,44.95,44.97,44.95,44.96,11000.0,31.253,31.2669,31.253,31.2599,11000.0
2013-11-20 13:10:00,44.96,44.99,44.95,44.97,16800.0,31.2599,31.2808,31.253,31.2669,16800.0
2013-11-20 13:20:00,44.96,44.98,44.94,44.97,22400.0,31.2599,31.2738,31.246,31.2669,22400.0
2013-11-20 13:30:00,44.97,44.98,44.96,44.96,10000.0,31.2669,31.2738,31.2599,31.2599,10000.0
2013-11-20 13:40:00,44.97,44.99,44.95,44.96,10200.0,31.2669,31.2808,31.253,31.2599,10200.0
2013-11-20 13:50:00,44.96,44.98,44.95,44.97,5000.0,31.2599,31.2738,31.253,31.2669,5000.0
2013-11-20 14:00:00,44.97,44.97,44.78,44.8,53200.0,31.2669,31.2669,31.1348,31.1487,53200.0
2013-11-20 14:10:00,44.8,44.82,44.65,44.82,35400.0,31.1487,31.1626,31.0444,31.1626,35400.0
2013-11-20 14:20:00,44.8,44.81,44.75,44.77,17600.0,31.1487,31.1556,31.1139,31.1278,17600.0
2013-11-20 14:30:00,44.79,44.85,44.75,44.75,18000.0,31.1417,31.1834,31.1139,31.1139,18000.0
2013-11-20 14:40:00,44.72,44.79,44.72,44.74,30200.0,31.093,31.1417,31.093,31.107,30200.0
2013-11-20 14:50:00,44.72,44.74,44.69,44.72,10400.0,31.093,31.107,31.0722,31.093,10400.0
2013-11-20 15:00:00,44.71,44.73,44.65,44.66,23000.0,31.0861,31.1,31.0444,31.0513,23000.0
2013-11-20 15:10:00,44.67,44.7,44.66,44.68,15000.0,31.0583,31.0791,31.0513,31.0652,15000.0
2013-11-20 15:20:00,44.67,44.74,44.66,44.69,16400.0,31.0583,31.107,31.0513,31.0722,16400.0
2013-11-20 15:30:00,44.69,44.71,44.65,44.71,39200.0,31.0722,31.0861,31.0444,31.0861,39200.0
2013-11-20 15:40:00,44.71,44.75,44.64,44.67,105200.0,31.0861,31.1139,31.0374,31.0583,105200.0
2013-11-20 15:50:00,44.67,44.68,44.59,44.65,166800.0,31.0583,31.0652,31.0027,31.0444,166800.0
2013-11-21 09:30:00,44.83,44.92,44.72,44.83,51600.0,31.1695,31.2321,31.093,31.1695,51600.0
2013-11-21 09:40:00,44.87,44.93,44.76,44.82,49400.0,31.1973,31.2391,31.1209,31.1626,49400.0
2013-11-21 09:50:00,44.84,44.97,44.77,44.97,19000.0,31.1765,31.2669,31.1278,31.2669,19000.0
2013-11-21 10:00:00,44.99,45.07,44.94,45.01,44600.0,31.2808,31.3364,31.246,31.2947,44600.0
2013-11-21 10:10:00,45.02,45.05,44.97,44.99,54000.0,31.3016,31.3225,31.2669,31.2808,54000.0
2013-11-21 10:20:00,44.99,45.01,44.89,44.94,34200.0,31.2808,31.2947,31.2112,31.246,34200.0
2013-11-21 10:30:00,44.94,45.02,44.93,45.01,21600.0,31.246,31.3016,31.2391,31.2947,21600.0
2013-11-21 10:40:00,45.02,45.05,45.01,45.03,45800.0,31.3016,31.3225,31.2947,31.3086,45800.0
2013-11-21 10:50:00,45.04,45.04,44.99,45.02,25400.0,31.3155,31.3155,31.2808,31.3016,25400.0
2013-11-21 11:00:00,45.02,45.04,44.99,45.04,33400.0,31.3016,31.3155,31.2808,31.3155,33400.0
2013-11-21 11:10:00,45.04,45.09,45.02,45.09,105800.0,31.3155,31.3503,31.3016,31.3503,105800.0
2013-11-21 11:20:00,45.09,45.16,45.05,45.15,111600.0,31.3503,31.399,31.3225,31.392,111600.0
2013-11-21 11:30:00,45.15,45.15,45.12,45.13,22600.0,31.392,31.392,31.3712,31.3781,22600.0
2013-11-21 11:40:00,45.13,45.2,45.12,45.2,8600.0,31.3781,31.4268,31.3712,31.4268,8600.0
2013-11-21 11:50:00,45.19,45.2,45.14,45.17,4600.0,31.4198,31.4268,31.3851,31.4059,4600.0
2013-11-21 12:00:00,45.17,45.2,45.15,45.19,14200.0,31.4059,31.4268,31.392,31.4198,14200.0
2013-11-21 12:10:00,45.2,45.2,45.15,45.16,10600.0,31.4268,31.4268,31.392,31.399,10600.0
2013-11-21 12:20:00,45.16,45.16,45.1,45.11,14600.0,31.399,31.399,31.3573,31.3642,14600.0
2013-11-21 12:30:00,45.1,45.13,45.07,45.1,15200.0,31.3573,31.3781,31.3364,31.3573,15200.0
2013-11-21 12:40:00,45.1,45.13,45.05,45.12,50600.0,31.3573,31.3781,31.3225,31.3712,50600.0
2013-11-21 12:50:00,45.12,45.18,45.07,45.07,103400.0,31.3712,31.4129,31.3364,31.3364,103400.0
2013-11-21 13:00:00,45.08,45.13,45.07,45.08,52800.0,31.3434,31.3781,31.3364,31.3434,52800.0
2013-11-21 13:10:00,45.08,45.08,45.03,45.05,56800.0,31.3434,31.3434,31.3086,31.3225,56800.0
2013-11-21 13:20:00,45.05,45.08,45.02,45.02,32400.0,31.3225,31.3434,31.3016,31.3016,32400.0
2013-11-21 13:30:00,45.02,45.05,45.02,45.04,26600.0,31.3016,31.3225,31.3016,31.3155,26600.0
2013-11-21 13:40:00,45.04,45.16,45.04,45.1,36600.0,31.3155,31.399,31.3155,31.3573,36600.0
2013-11-21 13:50:00,45.1,45.1,45.04,45.06,35400.0,31.3573,31.3573,31.3155,31.3294,35400.0
2013-11-21 14:00:00,45.06,45.06,44.99,44.99,47800.0,31.3294,31.3294,31.2808,31.2808,47800.0
2013-11-21 14:10:00,44.99,45.05,44.99,45.04,15600.0,31.2808,31.3225,31.2808,31.3155,15600.0
2013-11-21 14:20:00,45.02,45.05,44.99,44.99,13800.0,31.3016,31.3225,31.2808,31.2808,13800.0
2013-11-21 14:30:00,44.99,45.03,44.99,45.03,24000.0,31.2808,31.3086,31.2808,31.3086,24000.0
2013-11-21 14:40:00,45.02,45.06,45.01,45.06,27400.0,31.3016,31.3294,31.2947,31.3294,27400.0
2013-11-21 14:50:00,45.06,45.1,45.05,45.09,27400.0,31.3294,31.3573,31.3225,31.3503,27400.0
2013-11-21 15:00:00,45.09,45.1,45.01,45.02,37600.0,31.3503,31.3573,31.2947,31.3016,37600.0
2013-11-21 15:10:00,45.02,45.05,45.0,45.02,25400.0,31.3016,31.3225,31.2877,31.3016,25400.0
2013-11-21 15:20:00,45.03,45.04,44.97,44.97,40000.0,31.3086,31.3155,31.2669,31.2669,40000.0
2013-11-21 15:30:00,44.98,45.0,44.93,44.97,63800.0,31.2738,31.2877,31.2391,31.2669,63800.0
2013-11-21 15:40:00,44.97,44.97,44.89,44.9,131800.0,31.2669,31.2669,31.2112,31.2182,131800.0
2013-11-21 15:50:00,44.89,44.94,44.87,44.92,242600.0,31.2112,31.246,31.1973,31.2321,242600.0
2013-11-22 09:30:00,44.8,44.86,44.48,44.49,76000.0,31.1487,31.1904,30.9262,30.9331,76000.0
2013-11-22 09:40:00,44.48,44.52,44.41,44.48,79800.0,30.9262,30.954,30.8775,30.9262,79800.0
2013-11-22 09:50:00,44.46,44.52,44.43,44.45,61600.0,30.9123,30.954,30.8914,30.9053,61600.0
2013-11-22 10:00:00,44.48,44.68,44.48,44.56,36200.0,30.9262,31.0652,30.9262,30.9818,36200.0
2013-11-22 10:10:00,44.54,44.65,44.52,44.63,33000.0,30.9679,31.0444,30.954,31.0305,33000.0
2013-11-22 10:20:00,44.63,44.67,44.6,44.6,33600.0,31.0305,31.0583,31.0096,31.0096,33600.0
2013-11-22 10:30:00,44.6,44.62,44.51,44.55,40800.0,31.0096,31.0235,30.947,30.9749,40800.0
2013-11-22 10:40:00,44.54,44.58,44.46,44.58,38200.0,30.9679,30.9957,30.9123,30.9957,38200.0
2013-11-22 10:50:00,44.59,44.62,44.55,44.61,18600.0,31.0027,31.0235,30.9749,31.0166,18600.0
2013-11-22 11:00:00,44.63,44.68,44.63,44.67,16800.0,31.0305,31.0652,31.0305,31.0583,16800.0
2013-11-22 11:10:00,44.67,44.75,44.66,44.69,54400.0,31.0583,31.1139,31.0513,31.0722,54400.0
2013-11-22 11:20:00,44.69,44.76,44.69,44.76,47200.0,31.0722,31.1209,31.0722,31.1209,47200.0
2013-11-22 11:30:00,44.76,44.79,44.72,44.76,42800.0,31.1209,31.1417,31.093,31.1209,42800.0
2013-11-22 11:40:00,44.77,44.81,44.74,44.74,95800.0,31.1278,31.1556,31.107,31.107,95800.0
2013-11-22 11:50:00,44.74,44.79,44.74,44.77,16800.0,31.107,31.1417,31.107,31.1278,16800.0
2013-11-22 12:00:00,44.76,44.76,44.73,44.74,21200.0,31.1209,31.1209,31.1,31.107,21200.0
2013-11-22 12:10:00,44.74,44.75,44.67,44.68,23800.0,31.107,31.1139,31.0583,31.0652,23800.0
2013-11-22 12:20:00,44.68,44.73,44.68,44.7,60600.0,31.0652,31.1,31.0652,31.0791,60600.0
2013-11-22 12:30:00,44.69,44.71,44.68,44.69,19600.0,31.0722,31.0861,31.0652,31.0722,19600.0
2013-11-22 12:40:00,44.69,44.69,44.66,44.66,13400.0,31.0722,31.0722,31.0513,31.0513,13400.0
2013-11-22 12:50:00,44.67,44.69,44.65,44.69,13400.0,31.0583,31.0722,31.0444,31.0722,13400.0
2013-11-22 13:00:00,44.69,44.73,44.66,44.69,85800.0,31.0722,31.1,31.0513,31.0722,85800.0
2013-11-22 13:10:00,44.69,44.71,44.66,44.68,38200.0,31.0722,31.0861,31.0513,31.0652,38200.0
2013-11-22 13:20:00,44.69,44.8,44.68,44.8,33400.0,31.0722,31.1487,31.0652,31.1487,33400.0
2013-11-22 13:30:00,44.79,44.84,44.78,44.84,11800.0,31.1417,31.1765,31.1348,31.1765,11800.0
2013-11-22 13:40:00,44.84,44.87,44.84,44.86,17000.0,31.1765,31.1973,31.1765,31.1904,17000.0
2013-11-22 13:50:00,44.87,44.87,44.85,44.86,11400.0,31.1973,31.1973,31.1834,31.1904,11400.0
2013-11-22 14:00:00,44.85,44.89,44.85,44.88,25400.0,31.1834,31.2112,31.1834,31.2043,25400.0
2013-11-22 14:10:00,44.89,44.9,44.8,44.8,40400.0,31.2112,31.2182,31.1487,31.1487,40400.0
2013-11-22 14:20:00,44.8,44.91,44.78,44.91,26800.0,31.1487,31.2252,31.1348,31.2252,26800.0
2013-11-22 14:30:00,44.91,44.95,44.88,44.91,32200.0,31.2252,31.253,31.2043,31.2252,32200.0
2013-11-22 14:40:00,44.9,44.91,44.84,44.9,161600.0,31.2182,31.2252,31.1765,31.2182,161600.0
2013-11-22 14:50:00,44.89,44.9,44.85,44.87,55600.0,31.2112,31.2182,31.1834,31.1973,55600.0
2013-11-22 15:00:00,44.88,44.92,44.87,44.87,46600.0,31.2043,31.2321,31.1973,31.1973,46600.0
2013-11-22 15:10:00,44.87,44.9,44.84,44.89,56800.0,31.1973,31.2182,31.1765,31.2112,56800.0
2013-11-22 15:20:00,44.89,44.93,44.88,44.88,56800.0,31.2112,31.2391,31.2043,31.2043,56800.0
2013-11-22 15:30:00,44.88,44.89,44.83,44.84,75400.0,31.2043,31.2112,31.1695,31.1765,75400.0
2013-11-22 15:40:00,44.84,44.85,44.8,44.8,141000.0,31.1765,31.1834,31.1487,31.1487,141000.0
2013-11-22 15:50:00,44.81,44.81,44.73,44.75,255200.0,31.1556,31.1556,31.1,31.1139,255200.0
2013-11-25 09:30:00,44.82,44.92,44.79,44.8,30800.0,31.1626,31.2321,31.1417,31.1487,30800.0
2013-11-25 09:40:00,44.8,44.87,44.77,44.82,34400.0,31.1487,31.1973,31.1278,31.1626,34400.0
2013-11-25 09:50:00,44.81,44.95,44.81,44.91,14600.0,31.1556,31.253,31.1556,31.2252,14600.0
2013-11-25 10:00:00,44.88,45.05,44.88,45.05,22800.0,31.2043,31.3225,31.2043,31.3225,22800.0
2013-11-25 10:10:00,45.05,45.09,45.02,45.07,19800.0,31.3225,31.3503,31.3016,31.3364,19800.0
2013-11-25 10:20:00,45.09,45.1,45.04,45.05,23800.0,31.3503,31.3573,31.3155,31.3225,23800.0
2013-11-25 10:30:00,45.05,45.07,45.03,45.07,27400.0,31.3225,31.3364,31.3086,31.3364,27400.0
2013-11-25 10:40:00,45.04,45.05,44.99,45.05,12600.0,31.3155,31.3225,31.2808,31.3225,12600.0
2013-11-25 10:50:00,45.05,45.07,45.02,45.06,43200.0,31.3225,31.3364,31.3016,31.3294,43200.0
2013-11-25 11:00:00,45.05,45.05,45.01,45.02,16600.0,31.3225,31.3225,31.2947,31.3016,16600.0
2013-11-25 11:10:00,45.02,45.12,45.01,45.09,38200.0,31.3016,31.3712,31.2947,31.3503,38200.0
2013-11-25 11:20:00,45.1,45.1,44.99,45.02,9800.0,31.3573,31.3573,31.2808,31.3016,9800.0
2013-11-25 11:30:00,45.02,45.04,44.95,44.95,9400.0,31.3016,31.3155,31.253,31.253,9400.0
2013-11-25 11:40:00,44.95,45.0,44.94,44.98,29400.0,31.253,31.2877,31.246,31.2738,29400.0
2013-11-25 11:50:00,45.0,45.02,44.99,45.01,7400.0,31.2877,31.3016,31.2808,31.2947,7400.0
2013-11-25 12:00:00,45.02,45.02,44.98,44.99,22400.0,31.3016,31.3016,31.2738,31.2808,22400.0
2013-11-25 12:10:00,44.99,45.0,44.93,44.94,46800.0,31.2808,31.2877,31.2391,31.246,46800.0
2013-11-25 12:20:00,44.94,44.97,44.92,44.96,26400.0,31.246,31.2669,31.2321,31.2599,26400.0
2013-11-25 12:30:00,44.95,44.95,44.91,44.92,22800.0,31.253,31.253,31.2252,31.2321,22800.0
2013-11-25 12:40:00,44.93,44.96,44.88,44.88,15600.0,31.2391,31.2599,31.2043,31.2043,15600.0
2013-11-25 12:50:00,44.9,44.91,44.87,44.91,10800.0,31.2182,31.2252,31.1973,31.2252,10800.0
2013-11-25 13:00:00,44.92,44.92,44.88,44.88,11200.0,31.2321,31.2321,31.2043,31.2043,11200.0
2013-11-25 13:10:00,44.88,44.89,44.85,44.88,28600.0,31.2043,31.2112,31.1834,31.2043,28600.0
2013-11-25 13:20:00,44.88,44.88,44.84,44.84,10200.0,31.2043,31.2043,31.1765,31.1765,10200.0
2013-11-25 13:30:00,44.84,44.85,44.82,44.83,18000.0,31.1765,31.1834,31.1626,31.1695,18000.0
2013-11-25 13:40:00,44.83,44.87,44.83,44.87,10200.0,31.1695,31.1973,31.1695,31.1973,10200.0
2013-11-25 13:50:00,44.88,44.9,44.87,44.87,12800.0,31.2043,31.2182,31.1973,31.1973,12800.0
2013-11-25 14:00:00,44.86,44.92,44.85,44.9,28000.0,31.1904,31.2321,31.1834,31.2182,28000.0
2013-11-25 14:10:00,44.89,44.93,44.85,44.86,21400.0,31.2112,31.2391,31.1834,31.1904,21400.0
2013-11-25 14:20:00,44.85,44.88,44.79,44.81,33200.0,31.1834,31.2043,31.1417,31.1556,33200.0
2013-11-25 14:30:00,44.81,44.84,44.8,44.81,15200.0,31.1556,31.1765,31.1487,31.1556,15200.0
2013-11-25 14:40:00,44.8,44.84,44.8,44.83,20800.0,31.1487,31.1765,31.1487,31.1695,20800.0
2013-11-25 14:50:00,44.83,44.84,44.79,44.79,25800.0,31.1695,31.1765,31.1417,31.1417,25800.0
2013-11-25 15:00:00,44.78,44.79,44.69,44.7,42000.0,31.1348,31.1417,31.0722,31.0791,42000.0
2013-11-25 15:10:00,44.71,44.76,44.69,44.72,116000.0,31.0861,31.1209,31.0722,31.093,116000.0
2013-11-25 15:20:00,44.72,44.77,44.68,44.74,92600.0,31.093,31.1278,31.0652,31.107,92600.0
2013-11-25 15:30:00,44.74,44.74,44.67,44.73,71200.0,31.107,31.107,31.0583,31.1,71200.0
2013-11-25 15:40:00,44.72,44.74,44.67,44.7,166200.0,31.093,31.107,31.0583,31.0791,166200.0
2013-11-25 15:50:00,44.7,44.7,44.6,44.67,426000.0,31.0791,31.0791,31.0096,31.0583,426000.0
2013-11-26 09:30:00,44.39,44.45,43.81,44.15,294200.0,30.8636,30.9053,30.4603,30.6967,294200.0
2013-11-26 09:40:00,44.15,44.15,43.92,44.05,145800.0,30.6967,30.6967,30.5368,30.6272,145800.0
2013-11-26 09:50:00,44.04,44.13,44.02,44.05,48600.0,30.6203,30.6828,30.6064,30.6272,48600.0
2013-11-26 10:00:00,44.03,44.21,44.03,44.12,163400.0,30.6133,30.7385,30.6133,30.6759,163400.0
2013-11-26 10:10:00,44.14,44.22,44.09,44.12,150600.0,30.6898,30.7454,30.655,30.6759,150600.0
2013-11-26 10:20:00,44.1,44.13,44.04,44.1,304000.0,30.662,30.6828,30.6203,30.662,304000.0
2013-11-26 10:30:00,44.1,44.13,44.03,44.04,117600.0,30.662,30.6828,30.6133,30.6203,117600.0
2013-11-26 10:40:00,44.06,44.1,44.04,44.07,67400.0,30.6342,30.662,30.6203,30.6411,67400.0
2013-11-26 10:50:00,44.06,44.09,43.99,44.05,59800.0,30.6342,30.655,30.5855,30.6272,59800.0
2013-11-26 11:00:00,44.05,44.05,43.98,44.02,128200.0,30.6272,30.6272,30.5785,30.6064,128200.0
2013-11-26 11:10:00,44.02,44.04,43.93,43.94,84800.0,30.6064,30.6203,30.5438,30.5507,84800.0
2013-11-26 11:20:00,43.94,43.95,43.83,43.85,66600.0,30.5507,30.5577,30.4742,30.4882,66600.0
2013-11-26 11:30:00,43.85,43.92,43.83,43.89,99400.0,30.4882,30.5368,30.4742,30.516,99400.0
2013-11-26 11:40:00,43.9,43.95,43.88,43.92,65400.0,30.5229,30.5577,30.509,30.5368,65400.0
2013-11-26 11:50:00,43.92,43.94,43.9,43.91,43600.0,30.5368,30.5507,30.5229,30.5299,43600.0
2013-11-26 12:00:00,43.91,44.01,43.91,43.97,84400.0,30.5299,30.5994,30.5299,30.5716,84400.0
2013-11-26 12:10:00,43.96,44.07,43.96,44.05,75800.0,30.5646,30.6411,30.5646,30.6272,75800.0
2013-11-26 12:20:00,44.04,44.08,44.0,44.07,48600.0,30.6203,30.6481,30.5924,30.6411,48600.0
2013-11-26 12:30:00,44.07,44.08,44.05,44.08,50600.0,30.6411,30.6481,30.6272,30.6481,50600.0
2013-11-26 12:40:00,44.08,44.13,44.07,44.09,62800.0,30.6481,30.6828,30.6411,30.655,62800.0
2013-11-26 12:50:00,44.08,44.08,43.99,44.0,51200.0,30.6481,30.6481,30.5855,30.5924,51200.0
2013-11-26 13:00:00,44.0,44.03,43.96,43.99,74200.0,30.5924,30.6133,30.5646,30.5855,74200.0
2013-11-26 13:10:00,43.99,44.01,43.95,44.0,108400.0,30.5855,30.5994,30.5577,30.5924,108400.0
2013-11-26 13:20:00,44.01,44.01,43.95,43.99,52600.0,30.5994,30.5994,30.5577,30.5855,52600.0
2013-11-26 13:30:00,44.0,44.05,43.98,44.05,103400.0,30.5924,30.6272,30.5785,30.6272,103400.0
2013-11-26 13:40:00,44.06,44.1,44.06,44.06,56400.0,30.6342,30.662,30.6342,30.6342,56400.0
2013-11-26 13:50:00,44.07,44.1,44.06,44.06,49000.0,30.6411,30.662,30.6342,30.6342,49000.0
2013-11-26 14:00:00,44.06,44.1,44.01,44.06,161400.0,30.6342,30.662,30.5994,30.6342,161400.0
2013-11-26 14:10:00,44.06,44.06,44.02,44.04,49200.0,30.6342,30.6342,30.6064,30.6203,49200.0
2013-11-26 14:20:00,44.04,44.07,44.01,44.04,40600.0,30.6203,30.6411,30.5994,30.6203,40600.0
2013-11-26 14:30:00,44.05,44.08,44.04,44.06,59000.0,30.6272,30.6481,30.6203,30.6342,59000.0
2013-11-26 14:40:00,44.06,44.07,44.05,44.07,58000.0,30.6342,30.6411,30.6272,30.6411,58000.0
2013-11-26 14:50:00,44.07,44.09,44.06,44.07,38800.0,30.6411,30.655,30.6342,30.6411,38800.0
2013-11-26 15:00:00,44.07,44.08,44.05,44.07,68000.0,30.6411,30.6481,30.6272,30.6411,68000.0
2013-11-26 15:10:00,44.07,44.11,44.05,44.11,66000.0,30.6411,30.6689,30.6272,30.6689,66000.0
2013-11-26 15:20:00,44.12,44.13,44.07,44.11,85400.0,30.6759,30.6828,30.6411,30.6689,85400.0
2013-11-26 15:30:00,44.12,44.12,44.06,44.09,113800.0,30.6759,30.6759,30.6342,30.655,113800.0
2013-11-26 15:40:00,44.09,44.12,44.06,44.12,242200.0,30.655,30.6759,30.6342,30.6759,242200.0
2013-11-26 15:50:00,44.12,44.2,44.11,44.18,479200.0,30.6759,30.7315,30.6689,30.7176,479200.0
2013-11-27 09:30:00,44.09,44.23,43.97,44.04,321000.0,30.655,30.7524,30.5716,30.6203,321000.0
2013-11-27 09:40:00,44.02,44.15,44.0,44.08,36200.0,30.6064,30.6967,30.5924,30.6481,36200.0
2013-11-27 09:50:00,44.06,44.14,44.02,44.13,44800.0,30.6342,30.6898,30.6064,30.6828,44800.0
2013-11-27 10:00:00,44.16,44.2,44.07,44.16,52200.0,30.7037,30.7315,30.6411,30.7037,52200.0
2013-11-27 10:10:00,44.17,44.21,44.05,44.06,69800.0,30.7106,30.7385,30.6272,30.6342,69800.0
2013-11-27 10:20:00,44.05,44.11,44.04,44.06,42200.0,30.6272,30.6689,30.6203,30.6342,42200.0
2013-11-27 10:30:00,44.06,44.1,43.99,44.01,294800.0,30.6342,30.662,30.5855,30.5994,294800.0
2013-11-27 10:40:00,44.01,44.07,43.99,44.05,469800.0,30.5994,30.6411,30.5855,30.6272,469800.0
2013-11-27 10:50:00,44.06,44.1,44.02,44.02,56200.0,30.6342,30.662,30.6064,30.6064,56200.0
2013-11-27 11:00:00,44.02,44.08,44.01,44.02,32800.0,30.6064,30.6481,30.5994,30.6064,32800.0
2013-11-27 11:10:00,44.03,44.05,44.0,44.02,29800.0,30.6133,30.6272,30.5924,30.6064,29800.0
2013-11-27 11:20:00,44.02,44.06,44.02,44.05,22400.0,30.6064,30.6342,30.6064,30.6272,22400.0
2013-11-27 11:30:00,44.04,44.08,44.02,44.07,97000.0,30.6203,30.6481,30.6064,30.6411,97000.0
2013-11-27 11:40:00,44.07,44.21,44.07,44.21,168800.0,30.6411,30.7385,30.6411,30.7385,168800.0
2013-11-27 11:50:00,44.21,44.27,44.12,44.13,242200.0,30.7385,30.7802,30.6759,30.6828,242200.0
2013-11-27 12:00:00,44.12,44.19,44.09,44.09,236600.0,30.6759,30.7245,30.655,30.655,236600.0
2013-11-27 12:10:00,44.08,44.08,44.03,44.06,48000.0,30.6481,30.6481,30.6133,30.6342,48000.0
2013-11-27 12:20:00,44.06,44.1,44.01,44.02,24800.0,30.6342,30.662,30.5994,30.6064,24800.0
2013-11-27 12:30:00,44.04,44.11,44.03,44.11,19400.0,30.6203,30.6689,30.6133,30.6689,19400.0
2013-11-27 12:40:00,44.12,44.13,44.05,44.06,17400.0,30.6759,30.6828,30.6272,30.6342,17400.0
2013-11-27 12:50:00,44.05,44.07,43.96,43.96,33000.0,30.6272,30.6411,30.5646,30.5646,33000.0
2013-11-27 13:00:00,43.98,43.98,43.92,43.95,45000.0,30.5785,30.5785,30.5368,30.5577,45000.0
2013-11-27 13:10:00,43.95,43.97,43.92,43.96,55600.0,30.5577,30.5716,30.5368,30.5646,55600.0
2013-11-27 13:20:00,43.96,44.02,43.95,44.02,24000.0,30.5646,30.6064,30.5577,30.6064,24000.0
2013-11-27 13:30:00,44.02,44.09,44.02,44.08,30800.0,30.6064,30.655,30.6064,30.6481,30800.0
2013-11-27 13:40:00,44.06,44.1,44.06,44.1,19600.0,30.6342,30.662,30.6342,30.662,19600.0
2013-11-27 13:50:00,44.1,44.1,44.02,44.04,30400.0,30.662,30.662,30.6064,30.6203,30400.0
2013-11-27 14:00:00,44.04,44.07,44.01,44.04,16800.0,30.6203,30.6411,30.5994,30.6203,16800.0
2013-11-27 14:10:00,44.05,44.07,44.05,44.05,15200.0,30.6272,30.6411,30.6272,30.6272,15200.0
2013-11-27 14:20:00,44.05,44.08,44.05,44.08,17000.0,30.6272,30.6481,30.6272,30.6481,17000.0
2013-11-27 14:30:00,44.08,44.13,44.08,44.13,28200.0,30.6481,30.6828,30.6481,30.6828,28200.0
2013-11-27 14:40:00,44.13,44.21,44.13,44.2,19800.0,30.6828,30.7385,30.6828,30.7315,19800.0
2013-11-27 14:50:00,44.19,44.19,44.15,44.16,36000.0,30.7245,30.7245,30.6967,30.7037,36000.0
2013-11-27 15:00:00,44.16,44.21,44.15,44.17,36200.0,30.7037,30.7385,30.6967,30.7106,36200.0
2013-11-27 15:10:00,44.16,44.18,44.15,44.16,32000.0,30.7037,30.7176,30.6967,30.7037,32000.0
2013-11-27 15:20:00,44.16,44.17,44.15,44.16,34200.0,30.7037,30.7106,30.6967,30.7037,34200.0
2013-11-27 15:30:00,44.16,44.2,44.16,44.18,63600.0,30.7037,30.7315,30.7037,30.7176,63600.0
2013-11-27 15:40:00,44.18,44.23,44.18,44.22,98000.0,30.7176,30.7524,30.7176,30.7454,98000.0
2013-11-27 15:50:00,44.22,44.27,44.19,44.26,188200.0,30.7454,30.7802,30.7245,30.7732,188200.0
2013-11-29 09:30:00,43.81,44.33,43.81,44.24,62200.0,30.4603,30.8219,30.4603,30.7593,62200.0
2013-11-29 09:40:00,44.26,44.4,44.22,44.37,18800.0,30.7732,30.8706,30.7454,30.8497,18800.0
2013-11-29 09:50:00,44.38,44.44,44.3,44.3,17800.0,30.8567,30.8984,30.801,30.801,17800.0
2013-11-29 10:00:00,44.32,44.38,44.26,44.32,37400.0,30.8149,30.8567,30.7732,30.8149,37400.0
2013-11-29 10:10:00,44.33,44.45,44.32,44.34,29600.0,30.8219,30.9053,30.8149,30.8288,29600.0
2013-11-29 10:20:00,44.34,44.34,44.22,44.23,25400.0,30.8288,30.8288,30.7454,30.7524,25400.0
2013-11-29 10:30:00,44.25,44.35,44.24,44.32,56000.0,30.7663,30.8358,30.7593,30.8149,56000.0
2013-11-29 10:40:00,44.32,44.4,44.32,44.35,24200.0,30.8149,30.8706,30.8149,30.8358,24200.0
2013-11-29 10:50:00,44.36,44.4,44.35,44.38,23600.0,30.8427,30.8706,30.8358,30.8567,23600.0
2013-11-29 11:00:00,44.38,44.4,44.32,44.32,24200.0,30.8567,30.8706,30.8149,30.8149,24200.0
2013-11-29 11:10:00,44.33,44.34,44.29,44.32,46600.0,30.8219,30.8288,30.7941,30.8149,46600.0
2013-11-29 11:20:00,44.31,44.34,44.27,44.27,38000.0,30.808,30.8288,30.7802,30.7802,38000.0
2013-11-29 11:30:00,44.27,44.34,44.27,44.28,33800.0,30.7802,30.8288,30.7802,30.7871,33800.0
2013-11-29 11:40:00,44.27,44.31,44.25,44.29,28000.0,30.7802,30.808,30.7663,30.7941,28000.0
2013-11-29 11:50:00,44.29,44.33,44.24,44.25,19600.0,30.7941,30.8219,30.7593,30.7663,19600.0
2013-11-29 12:00:00,44.26,44.28,44.23,44.23,66600.0,30.7732,30.7871,30.7524,30.7524,66600.0
2013-11-29 12:10:00,44.23,44.26,44.23,44.24,42400.0,30.7524,30.7732,30.7524,30.7593,42400.0
2013-11-29 12:20:00,44.24,44.29,44.23,44.29,37000.0,30.7593,30.7941,30.7524,30.7941,37000.0
2013-11-29 12:30:00,44.29,44.29,44.22,44.25,39600.0,30.7941,30.7941,30.7454,30.7663,39600.0
2013-11-29 12:40:00,44.25,44.29,44.2,44.23,123400.0,30.7663,30.7941,30.7315,30.7524,123400.0
2013-11-29 12:50:00,44.23,44.25,44.17,44.23,209800.0,30.7524,30.7663,30.7106,30.7524,209800.0
2013-12-02 09:30:00,44.16,44.22,43.88,43.88,146800.0,30.7037,30.7454,30.509,30.509,146800.0
2013-12-02 09:40:00,43.87,44.01,43.81,44.0,29400.0,30.5021,30.5994,30.4603,30.5924,29400.0
2013-12-02 09:50:00,43.99,44.06,43.85,43.92,32000.0,30.5855,30.6342,30.4882,30.5368,32000.0
2013-12-02 10:00:00,43.89,43.95,43.85,43.93,39000.0,30.516,30.5577,30.4882,30.5438,39000.0
2013-12-02 10:10:00,43.9,43.94,43.83,43.84,59000.0,30.5229,30.5507,30.4742,30.4812,59000.0
2013-12-02 10:20:00,43.83,43.97,43.83,43.86,33600.0,30.4742,30.5716,30.4742,30.4951,33600.0
2013-12-02 10:30:00,43.87,43.92,43.83,43.91,39400.0,30.5021,30.5368,30.4742,30.5299,39400.0
2013-12-02 10:40:00,43.93,43.99,43.93,43.94,229400.0,30.5438,30.5855,30.5438,30.5507,229400.0
2013-12-02 10:50:00,43.95,44.06,43.95,44.06,168200.0,30.5577,30.6342,30.5577,30.6342,168200.0
2013-12-02 11:00:00,44.09,44.13,44.06,44.13,17400.0,30.655,30.6828,30.6342,30.6828,17400.0
2013-12-02 11:10:00,44.12,44.21,44.12,44.15,34200.0,30.6759,30.7385,30.6759,30.6967,34200.0
2013-12-02 11:20:00,44.14,44.31,44.13,44.29,30400.0,30.6898,30.808,30.6828,30.7941,30400.0
2013-12-02 11:30:00,44.3,44.33,44.21,44.21,40800.0,30.801,30.8219,30.7385,30.7385,40800.0
2013-12-02 11:40:00,44.21,44.33,44.21,44.33,31000.0,30.7385,30.8219,30.7385,30.8219,31000.0
2013-12-02 11:50:00,44.37,44.38,44.31,44.35,37800.0,30.8497,30.8567,30.808,30.8358,37800.0
2013-12-02 12:00:00,44.35,44.38,44.33,44.35,25000.0,30.8358,30.8567,30.8219,30.8358,25000.0
2013-12-02 12:10:00,44.36,44.47,44.35,44.47,57800.0,30.8427,30.9192,30.8358,30.9192,57800.0
2013-12-02 12:20:00,44.47,44.54,44.47,44.49,31600.0,30.9192,30.9679,30.9192,30.9331,31600.0
2013-12-02 12:30:00,44.49,44.49,44.37,44.4,43400.0,30.9331,30.9331,30.8497,30.8706,43400.0
2013-12-02 12:40:00,44.4,44.45,44.34,44.41,179800.0,30.8706,30.9053,30.8288,30.8775,179800.0
2013-12-02 12:50:00,44.42,44.43,44.34,44.34,11800.0,30.8845,30.8914,30.8288,30.8288,11800.0
2013-12-02 13:00:00,44.34,44.37,44.33,44.35,24600.0,30.8288,30.8497,30.8219,30.8358,24600.0
2013-12-02 13:10:00,44.36,44.37,44.33,44.34,32600.0,30.8427,30.8497,30.8219,30.8288,32600.0
2013-12-02 13:20:00,44.34,44.37,44.33,44.35,21600.0,30.8288,30.8497,30.8219,30.8358,21600.0
2013-12-02 13:30:00,44.35,44.37,44.29,44.37,76800.0,30.8358,30.8497,30.7941,30.8497,76800.0
2013-12-02 13:40:00,44.37,44.38,44.33,44.34,21400.0,30.8497,30.8567,30.8219,30.8288,21400.0
2013-12-02 13:50:00,44.34,44.35,44.29,44.3,21600.0,30.8288,30.8358,30.7941,30.801,21600.0
2013-12-02 14:00:00,44.31,44.33,44.27,44.29,26000.0,30.808,30.8219,30.7802,30.7941,26000.0
2013-12-02 14:10:00,44.29,44.3,44.21,44.21,13600.0,30.7941,30.801,30.7385,30.7385,13600.0
2013-12-02 14:20:00,44.21,44.29,44.19,44.27,33800.0,30.7385,30.7941,30.7245,30.7802,33800.0
2013-12-02 14:30:00,44.27,44.27,44.17,44.18,16000.0,30.7802,30.7802,30.7106,30.7176,16000.0
2013-12-02 14:40:00,44.17,44.19,44.15,44.17,26800.0,30.7106,30.7245,30.6967,30.7106,26800.0
2013-12-02 14:50:00,44.16,44.17,44.12,44.13,103600.0,30.7037,30.7106,30.6759,30.6828,103600.0
2013-12-02 15:00:00,44.13,44.15,44.13,44.13,42800.0,30.6828,30.6967,30.6828,30.6828,42800.0
2013-12-02 15:10:00,44.13,44.13,44.1,44.1,38800.0,30.6828,30.6828,30.662,30.662,38800.0
2013-12-02 15:20:00,44.1,44.14,44.05,44.06,44400.0,30.662,30.6898,30.6272,30.6342,44400.0
2013-12-02 15:30:00,44.06,44.07,44.02,44.07,118200.0,30.6342,30.6411,30.6064,30.6411,118200.0
2013-12-02 15:40:00,44.07,44.08,44.02,44.04,149400.0,30.6411,30.6481,30.6064,30.6203,149400.0
2013-12-02 15:50:00,44.03,44.03,43.97,44.03,437000.0,30.6133,30.6133,30.5716,30.6133,437000.0
2013-12-03 09:30:00,43.9,43.94,43.8,43.92,136600.0,30.5229,30.5507,30.4534,30.5368,136600.0
2013-12-03 09:40:00,43.94,44.14,43.94,44.02,201400.0,30.5507,30.6898,30.5507,30.6064,201400.0
2013-12-03 09:50:00,44.03,44.18,43.99,44.1,26000.0,30.6133,30.7176,30.5855,30.662,26000.0
2013-12-03 10:00:00,44.1,44.28,44.1,44.22,47000.0,30.662,30.7871,30.662,30.7454,47000.0
2013-12-03 10:10:00,44.24,44.27,44.2,44.24,43600.0,30.7593,30.7802,30.7315,30.7593,43600.0
2013-12-03 10:20:00,44.24,44.25,44.15,44.2,44000.0,30.7593,30.7663,30.6967,30.7315,44000.0
2013-12-03 10:30:00,44.18,44.25,44.18,44.22,17000.0,30.7176,30.7663,30.7176,30.7454,17000.0
2013-12-03 10:40:00,44.22,44.26,44.18,44.26,12600.0,30.7454,30.7732,30.7176,30.7732,12600.0
2013-12-03 10:50:00,44.26,44.26,44.16,44.17,39200.0,30.7732,30.7732,30.7037,30.7106,39200.0
2013-12-03 11:00:00,44.18,44.18,44.1,44.12,95400.0,30.7176,30.7176,30.662,30.6759,95400.0
2013-12-03 11:10:00,44.12,44.13,44.09,44.1,31200.0,30.6759,30.6828,30.655,30.662,31200.0
2013-12-03 11:20:00,44.1,44.13,44.08,44.1,47400.0,30.662,30.6828,30.6481,30.662,47400.0
2013-12-03 11:30:00,44.08,44.14,44.05,44.12,43800.0,30.6481,30.6898,30.6272,30.6759,43800.0
2013-12-03 11:40:00,44.12,44.12,44.08,44.1,29200.0,30.6759,30.6759,30.6481,30.662,29200.0
2013-12-03 11:50:00,44.12,44.14,44.09,44.14,13800.0,30.6759,30.6898,30.655,30.6898,13800.0
2013-12-03 12:00:00,44.15,44.15,44.1,44.13,24000.0,30.6967,30.6967,30.662,30.6828,24000.0
2013-12-03 12:10:00,44.13,44.13,44.09,44.12,36400.0,30.6828,30.6828,30.655,30.6759,36400.0
2013-12-03 12:20:00,44.12,44.12,44.08,44.09,12400.0,30.6759,30.6759,30.6481,30.655,12400.0
2013-12-03 12:30:00,44.09,44.15,44.08,44.13,23600.0,30.655,30.6967,30.6481,30.6828,23600.0
2013-12-03 12:40:00,44.13,44.15,44.12,44.14,31000.0,30.6828,30.6967,30.6759,30.6898,31000.0
2013-12-03 12:50:00,44.14,44.15,44.1,44.11,16400.0,30.6898,30.6967,30.662,30.6689,16400.0
2013-12-03 13:00:00,44.12,44.13,44.07,44.08,17200.0,30.6759,30.6828,30.6411,30.6481,17200.0
2013-12-03 13:10:00,44.07,44.1,44.06,44.09,39200.0,30.6411,30.662,30.6342,30.655,39200.0
2013-12-03 13:20:00,44.1,44.1,44.0,44.03,36000.0,30.662,30.662,30.5924,30.6133,36000.0
2013-12-03 13:30:00,44.03,44.04,43.97,43.99,44200.0,30.6133,30.6203,30.5716,30.5855,44200.0
2013-12-03 13:40:00,43.99,44.02,43.99,44.01,20400.0,30.5855,30.6064,30.5855,30.5994,20400.0
2013-12-03 13:50:00,44.02,44.05,44.0,44.01,23200.0,30.6064,30.6272,30.5924,30.5994,23200.0
2013-12-03 14:00:00,44.01,44.05,44.0,44.02,26000.0,30.5994,30.6272,30.5924,30.6064,26000.0
2013-12-03 14:10:00,44.01,44.05,44.0,44.02,31200.0,30.5994,30.6272,30.5924,30.6064,31200.0
2013-12-03 14:20:00,44.02,44.06,44.01,44.05,23400.0,30.6064,30.6342,30.5994,30.6272,23400.0
2013-12-03 14:30:00,44.05,44.12,44.02,44.11,52600.0,30.6272,30.6759,30.6064,30.6689,52600.0
2013-12-03 14:40:00,44.11,44.16,44.11,44.13,40400.0,30.6689,30.7037,30.6689,30.6828,40400.0
2013-12-03 14:50:00,44.13,44.15,44.12,44.13,21000.0,30.6828,30.6967,30.6759,30.6828,21000.0
2013-12-03 15:00:00,44.12,44.13,44.09,44.1,51400.0,30.6759,30.6828,30.655,30.662,51400.0
2013-12-03 15:10:00,44.1,44.1,44.06,44.07,25600.0,30.662,30.662,30.6342,30.6411,25600.0
2013-12-03 15:20:00,44.07,44.09,44.01,44.06,52400.0,30.6411,30.655,30.5994,30.6342,52400.0
2013-12-03 15:30:00,44.05,44.1,44.04,44.09,60200.0,30.6272,30.662,30.6203,30.655,60200.0
2013-12-03 15:40:00,44.1,44.18,44.08,44.16,117800.0,30.662,30.7176,30.6481,30.7037,117800.0
2013-12-03 15:50:00,44.15,44.17,44.12,44.15,246800.0,30.6967,30.7106,30.6759,30.6967,246800.0
2013-12-04 09:30:00,43.83,43.91,43.52,43.71,69600.0,30.4742,30.5299,30.2587,30.3908,69600.0
2013-12-04 09:40:00,43.74,43.74,43.6,43.63,30200.0,30.4117,30.4117,30.3143,30.3352,30200.0
2013-12-04 09:50:00,43.6,43.69,43.6,43.67,39200.0,30.3143,30.3769,30.3143,30.363,39200.0
2013-12-04 10:00:00,43.68,43.81,43.68,43.8,44600.0,30.37,30.4603,30.37,30.4534,44600.0
2013-12-04 10:10:00,43.81,43.89,43.78,43.86,174000.0,30.4603,30.516,30.4395,30.4951,174000.0
2013-12-04 10:20:00,43.86,43.98,43.86,43.97,23800.0,30.4951,30.5785,30.4951,30.5716,23800.0
2013-12-04 10:30:00,43.97,44.01,43.89,43.9,29800.0,30.5716,30.5994,30.516,30.5229,29800.0
2013-12-04 10:40:00,43.9,43.93,43.88,43.89,23200.0,30.5229,30.5438,30.509,30.516,23200.0
2013-12-04 10:50:00,43.9,43.98,43.9,43.96,32800.0,30.5229,30.5785,30.5229,30.5646,32800.0
2013-12-04 11:00:00,43.97,43.97,43.91,43.94,25800.0,30.5716,30.5716,30.5299,30.5507,25800.0
2013-12-04 11:10:00,43.94,43.99,43.94,43.99,71800.0,30.5507,30.5855,30.5507,30.5855,71800.0
2013-12-04 11:20:00,43.99,44.04,43.95,43.97,19600.0,30.5855,30.6203,30.5577,30.5716,19600.0
2013-12-04 11:30:00,43.98,43.99,43.92,43.95,15600.0,30.5785,30.5855,30.5368,30.5577,15600.0
2013-12-04 11:40:00,43.94,43.94,43.83,43.84,42800.0,30.5507,30.5507,30.4742,30.4812,42800.0
2013-12-04 11:50:00,43.85,43.87,43.84,43.85,22400.0,30.4882,30.5021,30.4812,30.4882,22400.0
2013-12-04 12:00:00,43.84,43.85,43.71,43.72,36800.0,30.4812,30.4882,30.3908,30.3978,36800.0
2013-12-04 12:10:00,43.74,43.75,43.65,43.66,28600.0,30.4117,30.4186,30.3491,30.356,28600.0
2013-12-04 12:20:00,43.65,43.67,43.63,43.63,43000.0,30.3491,30.363,30.3352,30.3352,43000.0
2013-12-04 12:30:00,43.63,43.7,43.63,43.7,36600.0,30.3352,30.3839,30.3352,30.3839,36600.0
2013-12-04 12:40:00,43.69,43.74,43.67,43.7,46000.0,30.3769,30.4117,30.363,30.3839,46000.0
2013-12-04 12:50:00,43.71,43.75,43.71,43.72,26000.0,30.3908,30.4186,30.3908,30.3978,26000.0
2013-12-04 13:00:00,43.71,43.8,43.7,43.71,33000.0,30.3908,30.4534,30.3839,30.3908,33000.0
2013-12-04 13:10:00,43.73,43.74,43.7,43.72,69000.0,30.4047,30.4117,30.3839,30.3978,69000.0
2013-12-04 13:20:00,43.72,43.73,43.57,43.57,87200.0,30.3978,30.4047,30.2935,30.2935,87200.0
2013-12-04 13:30:00,43.56,43.57,43.48,43.51,40200.0,30.2865,30.2935,30.2309,30.2518,40200.0
2013-12-04 13:40:00,43.51,43.53,43.48,43.49,16400.0,30.2518,30.2657,30.2309,30.2379,16400.0
2013-12-04 13:50:00,43.49,43.49,43.46,43.48,45000.0,30.2379,30.2379,30.217,30.2309,45000.0
2013-12-04 14:00:00,43.48,43.6,43.48,43.58,56200.0,30.2309,30.3143,30.2309,30.3004,56200.0
2013-12-04 14:10:00,43.58,43.73,43.58,43.72,56800.0,30.3004,30.4047,30.3004,30.3978,56800.0
2013-12-04 14:20:00,43.73,43.8,43.72,43.73,98600.0,30.4047,30.4534,30.3978,30.4047,98600.0
2013-12-04 14:30:00,43.75,43.87,43.75,43.87,66000.0,30.4186,30.5021,30.4186,30.5021,66000.0
2013-12-04 14:40:00,43.86,43.94,43.86,43.92,52200.0,30.4951,30.5507,30.4951,30.5368,52200.0
2013-12-04 14:50:00,43.93,43.99,43.92,43.97,34800.0,30.5438,30.5855,30.5368,30.5716,34800.0
2013-12-04 15:00:00,43.96,43.97,43.93,43.97,25600.0,30.5646,30.5716,30.5438,30.5716,25600.0
2013-12-04 15:10:00,43.96,44.02,43.96,44.02,52200.0,30.5646,30.6064,30.5646,30.6064,52200.0
2013-12-04 15:20:00,44.02,44.02,43.96,43.97,73800.0,30.6064,30.6064,30.5646,30.5716,73800.0
2013-12-04 15:30:00,43.97,43.99,43.92,43.95,108600.0,30.5716,30.5855,30.5368,30.5577,108600.0
2013-12-04 15:40:00,43.95,43.99,43.92,43.97,128200.0,30.5577,30.5855,30.5368,30.5716,128200.0
2013-12-04 15:50:00,43.97,44.02,43.95,43.99,117200.0,30.5716,30.6064,30.5577,30.5855,117200.0
2013-12-05 09:30:00,43.88,43.89,43.69,43.79,32600.0,30.509,30.516,30.3769,30.4464,32600.0
2013-12-05 09:40:00,43.72,43.75,43.57,43.63,22400.0,30.3978,30.4186,30.2935,30.3352,22400.0
2013-12-05 09:50:00,43.63,43.77,43.6,43.76,24400.0,30.3352,30.4325,30.3143,30.4256,24400.0
2013-12-05 10:00:00,43.75,43.83,43.72,43.8,34200.0,30.4186,30.4742,30.3978,30.4534,34200.0
2013-12-05 10:10:00,43.83,43.92,43.83,43.92,16400.0,30.4742,30.5368,30.4742,30.5368,16400.0
2013-12-05 10:20:00,43.91,43.95,43.87,43.89,20000.0,30.5299,30.5577,30.5021,30.516,20000.0
2013-12-05 10:30:00,43.9,43.98,43.87,43.92,26000.0,30.5229,30.5785,30.5021,30.5368,26000.0
2013-12-05 10:40:00,43.92,43.92,43.76,43.79,15600.0,30.5368,30.5368,30.4256,30.4464,15600.0
2013-12-05 10:50:00,43.8,43.88,43.8,43.88,216800.0,30.4534,30.509,30.4534,30.509,216800.0
2013-12-05 11:00:00,43.88,43.96,43.87,43.96,11800.0,30.509,30.5646,30.5021,30.5646,11800.0
2013-12-05 11:10:00,43.97,43.97,43.89,43.89,37000.0,30.5716,30.5716,30.516,30.516,37000.0
2013-12-05 11:20:00,43.88,43.9,43.78,43.79,34000.0,30.509,30.5229,30.4395,30.4464,34000.0
2013-12-05 11:30:00,43.79,43.8,43.74,43.79,27800.0,30.4464,30.4534,30.4117,30.4464,27800.0
2013-12-05 11:40:00,43.79,43.8,43.76,43.76,8000.0,30.4464,30.4534,30.4256,30.4256,8000.0
2013-12-05 11:50:00,43.76,43.8,43.76,43.78,5200.0,30.4256,30.4534,30.4256,30.4395,5200.0
2013-12-05 12:00:00,43.78,43.86,43.78,43.85,3400.0,30.4395,30.4951,30.4395,30.4882,3400.0
2013-12-05 12:10:00,43.85,43.86,43.83,43.85,14200.0,30.4882,30.4951,30.4742,30.4882,14200.0
2013-12-05 12:20:00,43.84,43.88,43.82,43.87,17600.0,30.4812,30.509,30.4673,30.5021,17600.0
2013-12-05 12:30:00,43.85,43.85,43.82,43.84,17600.0,30.4882,30.4882,30.4673,30.4812,17600.0
2013-12-05 12:40:00,43.85,43.88,43.84,43.84,11800.0,30.4882,30.509,30.4812,30.4812,11800.0
2013-12-05 12:50:00,43.85,43.91,43.85,43.88,7800.0,30.4882,30.5299,30.4882,30.509,7800.0
2013-12-05 13:00:00,43.9,43.9,43.85,43.87,7000.0,30.5229,30.5229,30.4882,30.5021,7000.0
2013-12-05 13:10:00,43.87,43.88,43.82,43.82,8000.0,30.5021,30.509,30.4673,30.4673,8000.0
2013-12-05 13:20:00,43.83,43.84,43.78,43.79,54800.0,30.4742,30.4812,30.4395,30.4464,54800.0
2013-12-05 13:30:00,43.8,43.83,43.77,43.81,5200.0,30.4534,30.4742,30.4325,30.4603,5200.0
2013-12-05 13:40:00,43.82,43.82,43.73,43.73,22800.0,30.4673,30.4673,30.4047,30.4047,22800.0
2013-12-05 13:50:00,43.73,43.73,43.66,43.7,34600.0,30.4047,30.4047,30.356,30.3839,34600.0
2013-12-05 14:00:00,43.69,43.74,43.66,43.69,46400.0,30.3769,30.4117,30.356,30.3769,46400.0
2013-12-05 14:10:00,43.69,43.69,43.62,43.65,19000.0,30.3769,30.3769,30.3282,30.3491,19000.0
2013-12-05 14:20:00,43.67,43.71,43.65,43.7,25200.0,30.363,30.3908,30.3491,30.3839,25200.0
2013-12-05 14:30:00,43.71,43.71,43.69,43.71,15600.0,30.3908,30.3908,30.3769,30.3908,15600.0
2013-12-05 14:40:00,43.7,43.72,43.68,43.71,35000.0,30.3839,30.3978,30.37,30.3908,35000.0
2013-12-05 14:50:00,43.71,43.73,43.65,43.67,28200.0,30.3908,30.4047,30.3491,30.363,28200.0
2013-12-05 15:00:00,43.68,43.68,43.63,43.66,44800.0,30.37,30.37,30.3352,30.356,44800.0
2013-12-05 15:10:00,43.67,43.68,43.62,43.67,41800.0,30.363,30.37,30.3282,30.363,41800.0
2013-12-05 15:20:00,43.68,43.71,43.67,43.69,32400.0,30.37,30.3908,30.363,30.3769,32400.0
2013-12-05 15:30:00,43.69,43.74,43.68,43.73,81400.0,30.3769,30.4117,30.37,30.4047,81400.0
2013-12-05 15:40:00,43.73,43.73,43.64,43.68,97800.0,30.4047,30.4047,30.3421,30.37,97800.0
2013-12-05 15:50:00,43.68,43.7,43.65,43.7,207600.0,30.37,30.3839,30.3491,30.3839,207600.0
2013-12-06 09:30:00,43.93,43.97,43.82,43.82,67400.0,30.5438,30.5716,30.4673,30.4673,67400.0
2013-12-06 09:40:00,43.82,43.93,43.82,43.9,47800.0,30.4673,30.5438,30.4673,30.5229,47800.0
2013-12-06 09:50:00,43.88,43.98,43.86,43.98,68200.0,30.509,30.5785,30.4951,30.5785,68200.0
2013-12-06 10:00:00,43.94,44.19,43.94,44.15,46600.0,30.5507,30.7245,30.5507,30.6967,46600.0
2013-12-06 10:10:00,44.15,44.34,44.15,44.29,72000.0,30.6967,30.8288,30.6967,30.7941,72000.0
2013-12-06 10:20:00,44.3,44.3,44.12,44.12,25800.0,30.801,30.801,30.6759,30.6759,25800.0
2013-12-06 10:30:00,44.11,44.13,44.05,44.05,20800.0,30.6689,30.6828,30.6272,30.6272,20800.0
2013-12-06 10:40:00,44.02,44.02,43.85,43.85,55000.0,30.6064,30.6064,30.4882,30.4882,55000.0
2013-12-06 10:50:00,43.84,43.85,43.8,43.82,42800.0,30.4812,30.4882,30.4534,30.4673,42800.0
2013-12-06 11:00:00,43.83,43.92,43.81,43.84,109200.0,30.4742,30.5368,30.4603,30.4812,109200.0
2013-12-06 11:10:00,43.85,43.88,43.82,43.83,29000.0,30.4882,30.509,30.4673,30.4742,29000.0
2013-12-06 11:20:00,43.85,43.89,43.83,43.85,18600.0,30.4882,30.516,30.4742,30.4882,18600.0
2013-12-06 11:30:00,43.86,43.88,43.84,43.85,53600.0,30.4951,30.509,30.4812,30.4882,53600.0
2013-12-06 11:40:00,43.84,43.84,43.76,43.79,20400.0,30.4812,30.4812,30.4256,30.4464,20400.0
2013-12-06 11:50:00,43.78,43.8,43.73,43.77,30200.0,30.4395,30.4534,30.4047,30.4325,30200.0
2013-12-06 12:00:00,43.77,43.77,43.72,43.72,15600.0,30.4325,30.4325,30.3978,30.3978,15600.0
2013-12-06 12:10:00,43.73,43.77,43.73,43.77,29600.0,30.4047,30.4325,30.4047,30.4325,29600.0
2013-12-06 12:20:00,43.78,43.82,43.77,43.8,12800.0,30.4395,30.4673,30.4325,30.4534,12800.0
2013-12-06 12:30:00,43.8,43.85,43.78,43.81,33000.0,30.4534,30.4882,30.4395,30.4603,33000.0
2013-12-06 12:40:00,43.84,43.85,43.79,43.85,19800.0,30.4812,30.4882,30.4464,30.4882,19800.0
2013-12-06 12:50:00,43.85,43.86,43.82,43.85,29200.0,30.4882,30.4951,30.4673,30.4882,29200.0
2013-12-06 13:00:00,43.85,43.9,43.85,43.86,15800.0,30.4882,30.5229,30.4882,30.4951,15800.0
2013-12-06 13:10:00,43.86,43.92,43.85,43.88,58000.0,30.4951,30.5368,30.4882,30.509,58000.0
2013-12-06 13:20:00,43.89,43.92,43.88,43.91,17400.0,30.516,30.5368,30.509,30.5299,17400.0
2013-12-06 13:30:00,43.92,43.93,43.9,43.92,41000.0,30.5368,30.5438,30.5229,30.5368,41000.0
2013-12-06 13:40:00,43.91,43.97,43.88,43.88,47800.0,30.5299,30.5716,30.509,30.509,47800.0
2013-12-06 13:50:00,43.88,43.91,43.85,43.87,23800.0,30.509,30.5299,30.4882,30.5021,23800.0
2013-12-06 14:00:00,43.87,43.95,43.87,43.92,36800.0,30.5021,30.5577,30.5021,30.5368,36800.0
2013-12-06 14:10:00,43.93,43.93,43.9,43.93,18800.0,30.5438,30.5438,30.5229,30.5438,18800.0
2013-12-06 14:20:00,43.93,43.97,43.92,43.92,26600.0,30.5438,30.5716,30.5368,30.5368,26600.0
2013-12-06 14:30:00,43.92,43.93,43.88,43.91,30200.0,30.5368,30.5438,30.509,30.5299,30200.0
2013-12-06 14:40:00,43.91,43.95,43.9,43.94,80000.0,30.5299,30.5577,30.5229,30.5507,80000.0
2013-12-06 14:50:00,43.94,43.97,43.91,43.91,36200.0,30.5507,30.5716,30.5299,30.5299,36200.0
2013-12-06 15:00:00,43.91,43.91,43.86,43.88,38000.0,30.5299,30.5299,30.4951,30.509,38000.0
2013-12-06 15:10:00,43.88,43.91,43.85,43.85,41400.0,30.509,30.5299,30.4882,30.4882,41400.0
2013-12-06 15:20:00,43.84,43.87,43.83,43.83,68600.0,30.4812,30.5021,30.4742,30.4742,68600.0
2013-12-06 15:30:00,43.83,43.87,43.79,43.81,144400.0,30.4742,30.5021,30.4464,30.4603,144400.0
2013-12-06 15:40:00,43.81,43.92,43.81,43.92,130800.0,30.4603,30.5368,30.4603,30.5368,130800.0
2013-12-06 15:50:00,43.91,44.06,43.9,44.04,314800.0,30.5299,30.6342,30.5229,30.6203,314800.0
2013-12-09 09:30:00,44.01,44.1,43.79,43.88,89000.0,30.5994,30.662,30.4464,30.509,89000.0
2013-12-09 09:40:00,43.85,43.9,43.78,43.87,46800.0,30.4882,30.5229,30.4395,30.5021,46800.0
2013-12-09 09:50:00,43.87,43.94,43.84,43.94,60400.0,30.5021,30.5507,30.4812,30.5507,60400.0
2013-12-09 10:00:00,43.95,43.98,43.85,43.85,52200.0,30.5577,30.5785,30.4882,30.4882,52200.0
2013-12-09 10:10:00,43.85,43.88,43.8,43.82,51000.0,30.4882,30.509,30.4534,30.4673,51000.0
2013-12-09 10:20:00,43.8,43.88,43.79,43.84,69400.0,30.4534,30.509,30.4464,30.4812,69400.0
2013-12-09 10:30:00,43.82,43.82,43.65,43.71,47400.0,30.4673,30.4673,30.3491,30.3908,47400.0
2013-12-09 10:40:00,43.72,43.73,43.64,43.7,48000.0,30.3978,30.4047,30.3421,30.3839,48000.0
2013-12-09 10:50:00,43.7,43.73,43.65,43.65,95400.0,30.3839,30.4047,30.3491,30.3491,95400.0
2013-12-09 11:00:00,43.66,43.73,43.65,43.7,45200.0,30.356,30.4047,30.3491,30.3839,45200.0
2013-12-09 11:10:00,43.7,43.74,43.7,43.73,32200.0,30.3839,30.4117,30.3839,30.4047,32200.0
2013-12-09 11:20:00,43.73,43.84,43.73,43.82,50800.0,30.4047,30.4812,30.4047,30.4673,50800.0
2013-12-09 11:30:00,43.82,43.9,43.82,43.9,42200.0,30.4673,30.5229,30.4673,30.5229,42200.0
2013-12-09 11:40:00,43.88,43.93,43.88,43.93,29200.0,30.509,30.5438,30.509,30.5438,29200.0
2013-12-09 11:50:00,43.93,43.95,43.92,43.92,37400.0,30.5438,30.5577,30.5368,30.5368,37400.0
2013-12-09 12:00:00,43.93,43.94,43.85,43.86,80600.0,30.5438,30.5507,30.4882,30.4951,80600.0
2013-12-09 12:10:00,43.86,43.9,43.82,43.89,26600.0,30.4951,30.5229,30.4673,30.516,26600.0
2013-12-09 12:20:00,43.9,43.9,43.86,43.87,26800.0,30.5229,30.5229,30.4951,30.5021,26800.0
2013-12-09 12:30:00,43.85,43.9,43.85,43.88,19800.0,30.4882,30.5229,30.4882,30.509,19800.0
2013-12-09 12:40:00,43.9,43.92,43.88,43.88,22400.0,30.5229,30.5368,30.509,30.509,22400.0
2013-12-09 12:50:00,43.88,43.88,43.82,43.87,13600.0,30.509,30.509,30.4673,30.5021,13600.0
2013-12-09 13:00:00,43.86,43.91,43.85,43.91,30400.0,30.4951,30.5299,30.4882,30.5299,30400.0
2013-12-09 13:10:00,43.9,43.95,43.88,43.95,38600.0,30.5229,30.5577,30.509,30.5577,38600.0
2013-12-09 13:20:00,43.97,43.98,43.94,43.97,51400.0,30.5716,30.5785,30.5507,30.5716,51400.0
2013-12-09 13:30:00,43.96,43.99,43.95,43.97,19600.0,30.5646,30.5855,30.5577,30.5716,19600.0
2013-12-09 13:40:00,43.97,43.98,43.93,43.96,18600.0,30.5716,30.5785,30.5438,30.5646,18600.0
2013-12-09 13:50:00,43.95,43.96,43.9,43.94,18000.0,30.5577,30.5646,30.5229,30.5507,18000.0
2013-12-09 14:00:00,43.92,43.97,43.91,43.91,27000.0,30.5368,30.5716,30.5299,30.5299,27000.0
2013-12-09 14:10:00,43.91,43.94,43.82,43.82,96600.0,30.5299,30.5507,30.4673,30.4673,96600.0
2013-12-09 14:20:00,43.82,43.85,43.76,43.85,35800.0,30.4673,30.4882,30.4256,30.4882,35800.0
2013-12-09 14:30:00,43.85,43.93,43.85,43.91,51200.0,30.4882,30.5438,30.4882,30.5299,51200.0
2013-12-09 14:40:00,43.91,43.94,43.85,43.88,27200.0,30.5299,30.5507,30.4882,30.509,27200.0
2013-12-09 14:50:00,43.88,43.88,43.8,43.82,39800.0,30.509,30.509,30.4534,30.4673,39800.0
2013-12-09 15:00:00,43.82,43.88,43.82,43.87,51200.0,30.4673,30.509,30.4673,30.5021,51200.0
2013-12-09 15:10:00,43.87,43.92,43.85,43.88,58800.0,30.5021,30.5368,30.4882,30.509,58800.0
2013-12-09 15:20:00,43.88,43.88,43.79,43.81,78000.0,30.509,30.509,30.4464,30.4603,78000.0
2013-12-09 15:30:00,43.82,43.87,43.81,43.85,56600.0,30.4673,30.5021,30.4603,30.4882,56600.0
2013-12-09 15:40:00,43.84,43.9,43.81,43.88,87400.0,30.4812,30.5229,30.4603,30.509,87400.0
2013-12-09 15:50:00,43.87,43.89,43.83,43.88,179000.0,30.5021,30.516,30.4742,30.509,179000.0
2013-12-10 09:30:00,43.9,43.98,43.7,43.77,77800.0,30.5229,30.5785,30.3839,30.4325,77800.0
2013-12-10 09:40:00,43.77,43.82,43.73,43.77,60600.0,30.4325,30.4673,30.4047,30.4325,60600.0
2013-12-10 09:50:00,43.79,43.8,43.7,43.8,43400.0,30.4464,30.4534,30.3839,30.4534,43400.0
2013-12-10 10:00:00,43.81,43.81,43.63,43.69,109400.0,30.4603,30.4603,30.3352,30.3769,109400.0
2013-12-10 10:10:00,43.69,43.79,43.68,43.74,157400.0,30.3769,30.4464,30.37,30.4117,157400.0
2013-12-10 10:20:00,43.74,43.84,43.73,43.75,84800.0,30.4117,30.4812,30.4047,30.4186,84800.0
2013-12-10 10:30:00,43.74,43.81,43.74,43.81,42600.0,30.4117,30.4603,30.4117,30.4603,42600.0
2013-12-10 10:40:00,43.8,43.88,43.8,43.85,84400.0,30.4534,30.509,30.4534,30.4882,84400.0
2013-12-10 10:50:00,43.85,43.93,43.85,43.92,65200.0,30.4882,30.5438,30.4882,30.5368,65200.0
2013-12-10 11:00:00,43.93,43.94,43.89,43.94,62800.0,30.5438,30.5507,30.516,30.5507,62800.0
2013-12-10 11:10:00,43.94,43.95,43.9,43.92,62200.0,30.5507,30.5577,30.5229,30.5368,62200.0
2013-12-10 11:20:00,43.91,43.92,43.82,43.84,60000.0,30.5299,30.5368,30.4673,30.4812,60000.0
2013-12-10 11:30:00,43.84,43.87,43.83,43.84,110400.0,30.4812,30.5021,30.4742,30.4812,110400.0
2013-12-10 11:40:00,43.84,43.86,43.71,43.76,397400.0,30.4812,30.4951,30.3908,30.4256,397400.0
2013-12-10 11:50:00,43.76,43.84,43.74,43.79,369000.0,30.4256,30.4812,30.4117,30.4464,369000.0
2013-12-10 12:00:00,43.8,43.85,43.77,43.83,102800.0,30.4534,30.4882,30.4325,30.4742,102800.0
2013-12-10 12:10:00,43.83,43.9,43.82,43.88,75600.0,30.4742,30.5229,30.4673,30.509,75600.0
2013-12-10 12:20:00,43.89,43.94,43.87,43.89,48400.0,30.516,30.5507,30.5021,30.516,48400.0
2013-12-10 12:30:00,43.9,43.91,43.8,43.82,94800.0,30.5229,30.5299,30.4534,30.4673,94800.0
2013-12-10 12:40:00,43.83,43.88,43.82,43.86,69800.0,30.4742,30.509,30.4673,30.4951,69800.0
2013-12-10 12:50:00,43.86,44.01,43.85,43.99,59200.0,30.4951,30.5994,30.4882,30.5855,59200.0
2013-12-10 13:00:00,44.0,44.13,43.99,44.1,286800.0,30.5924,30.6828,30.5855,30.662,286800.0
2013-12-10 13:10:00,44.11,44.19,44.1,44.17,123400.0,30.6689,30.7245,30.662,30.7106,123400.0
2013-12-10 13:20:00,44.17,44.24,44.15,44.16,70600.0,30.7106,30.7593,30.6967,30.7037,70600.0
2013-12-10 13:30:00,44.17,44.18,44.08,44.12,118000.0,30.7106,30.7176,30.6481,30.6759,118000.0
2013-12-10 13:40:00,44.12,44.17,44.05,44.07,135400.0,30.6759,30.7106,30.6272,30.6411,135400.0
2013-12-10 13:50:00,44.07,44.12,43.99,44.07,108200.0,30.6411,30.6759,30.5855,30.6411,108200.0
2013-12-10 14:00:00,44.08,44.08,43.98,44.02,40400.0,30.6481,30.6481,30.5785,30.6064,40400.0
2013-12-10 14:10:00,44.0,44.08,43.96,43.97,31800.0,30.5924,30.6481,30.5646,30.5716,31800.0
2013-12-10 14:20:00,43.96,43.96,43.9,43.92,48000.0,30.5646,30.5646,30.5229,30.5368,48000.0
2013-12-10 14:30:00,43.92,43.99,43.91,43.98,36400.0,30.5368,30.5855,30.5299,30.5785,36400.0
2013-12-10 14:40:00,43.97,43.99,43.95,43.95,35400.0,30.5716,30.5855,30.5577,30.5577,35400.0
2013-12-10 14:50:00,43.96,44.05,43.95,44.05,66000.0,30.5646,30.6272,30.5577,30.6272,66000.0
2013-12-10 15:00:00,44.05,44.1,44.01,44.01,42000.0,30.6272,30.662,30.5994,30.5994,42000.0
2013-12-10 15:10:00,44.02,44.06,43.99,43.99,60800.0,30.6064,30.6342,30.5855,30.5855,60800.0
2013-12-10 15:20:00,43.99,44.1,43.99,44.08,78600.0,30.5855,30.662,30.5855,30.6481,78600.0
2013-12-10 15:30:00,44.08,44.08,44.02,44.05,76400.0,30.6481,30.6481,30.6064,30.6272,76400.0
2013-12-10 15:40:00,44.04,44.05,43.97,43.98,110200.0,30.6203,30.6272,30.5716,30.5785,110200.0
2013-12-10 15:50:00,43.98,43.99,43.94,43.94,214000.0,30.5785,30.5855,30.5507,30.5507,214000.0
2013-12-11 09:30:00,43.94,43.94,43.73,43.83,58400.0,30.5507,30.5507,30.4047,30.4742,58400.0
2013-12-11 09:40:00,43.77,43.81,43.65,43.65,25400.0,30.4325,30.4603,30.3491,30.3491,25400.0
2013-12-11 09:50:00,43.66,43.66,43.52,43.65,63400.0,30.356,30.356,30.2587,30.3491,63400.0
2013-12-11 10:00:00,43.65,43.69,43.56,43.63,89800.0,30.3491,30.3769,30.2865,30.3352,89800.0
2013-12-11 10:10:00,43.62,43.63,43.51,43.57,53400.0,30.3282,30.3352,30.2518,30.2935,53400.0
2013-12-11 10:20:00,43.57,43.6,43.5,43.5,58800.0,30.2935,30.3143,30.2448,30.2448,58800.0
2013-12-11 10:30:00,43.5,43.56,43.5,43.55,32200.0,30.2448,30.2865,30.2448,30.2796,32200.0
2013-12-11 10:40:00,43.52,43.53,43.45,43.45,46400.0,30.2587,30.2657,30.21,30.21,46400.0
2013-12-11 10:50:00,43.47,43.6,43.47,43.6,46200.0,30.2239,30.3143,30.2239,30.3143,46200.0
2013-12-11 11:00:00,43.6,43.65,43.58,43.6,41000.0,30.3143,30.3491,30.3004,30.3143,41000.0
2013-12-11 11:10:00,43.62,43.63,43.59,43.59,32800.0,30.3282,30.3352,30.3074,30.3074,32800.0
2013-12-11 11:20:00,43.6,43.63,43.54,43.58,77200.0,30.3143,30.3352,30.2726,30.3004,77200.0
2013-12-11 11:30:00,43.58,43.67,43.58,43.67,30400.0,30.3004,30.363,30.3004,30.363,30400.0
2013-12-11 11:40:00,43.67,43.74,43.65,43.7,31800.0,30.363,30.4117,30.3491,30.3839,31800.0
2013-12-11 11:50:00,43.7,43.75,43.67,43.75,42600.0,30.3839,30.4186,30.363,30.4186,42600.0
2013-12-11 12:00:00,43.76,43.77,43.67,43.68,28600.0,30.4256,30.4325,30.363,30.37,28600.0
2013-12-11 12:10:00,43.68,43.73,43.65,43.67,26800.0,30.37,30.4047,30.3491,30.363,26800.0
2013-12-11 12:20:00,43.67,43.68,43.6,43.63,77800.0,30.363,30.37,30.3143,30.3352,77800.0
2013-12-11 12:30:00,43.62,43.63,43.57,43.6,40800.0,30.3282,30.3352,30.2935,30.3143,40800.0
2013-12-11 12:40:00,43.6,43.67,43.6,43.6,58400.0,30.3143,30.363,30.3143,30.3143,58400.0
2013-12-11 12:50:00,43.6,43.6,43.56,43.57,37800.0,30.3143,30.3143,30.2865,30.2935,37800.0
2013-12-11 13:00:00,43.56,43.59,43.54,43.58,43400.0,30.2865,30.3074,30.2726,30.3004,43400.0
2013-12-11 13:10:00,43.58,43.63,43.58,43.6,39800.0,30.3004,30.3352,30.3004,30.3143,39800.0
2013-12-11 13:20:00,43.6,43.66,43.59,43.63,43600.0,30.3143,30.356,30.3074,30.3352,43600.0
2013-12-11 13:30:00,43.65,43.67,43.62,43.66,27400.0,30.3491,30.363,30.3282,30.356,27400.0
2013-12-11 13:40:00,43.66,43.67,43.63,43.66,34400.0,30.356,30.363,30.3352,30.356,34400.0
2013-12-11 13:50:00,43.66,43.66,43.6,43.64,27800.0,30.356,30.356,30.3143,30.3421,27800.0
2013-12-11 14:00:00,43.64,43.65,43.58,43.58,53200.0,30.3421,30.3491,30.3004,30.3004,53200.0
2013-12-11 14:10:00,43.58,43.6,43.54,43.58,79400.0,30.3004,30.3143,30.2726,30.3004,79400.0
2013-12-11 14:20:00,43.56,43.6,43.52,43.56,50600.0,30.2865,30.3143,30.2587,30.2865,50600.0
2013-12-11 14:30:00,43.55,43.57,43.51,43.54,24200.0,30.2796,30.2935,30.2518,30.2726,24200.0
2013-12-11 14:40:00,43.54,43.59,43.52,43.57,25800.0,30.2726,30.3074,30.2587,30.2935,25800.0
2013-12-11 14:50:00,43.57,43.57,43.49,43.51,44200.0,30.2935,30.2935,30.2379,30.2518,44200.0
2013-12-11 15:00:00,43.52,43.57,43.51,43.55,62400.0,30.2587,30.2935,30.2518,30.2796,62400.0
2013-12-11 15:10:00,43.54,43.55,43.48,43.51,44000.0,30.2726,30.2796,30.2309,30.2518,44000.0
2013-12-11 15:20:00,43.51,43.56,43.48,43.49,52400.0,30.2518,30.2865,30.2309,30.2379,52400.0
2013-12-11 15:30:00,43.49,43.52,43.44,43.45,59400.0,30.2379,30.2587,30.2031,30.21,59400.0
2013-12-11 15:40:00,43.45,43.46,43.37,43.43,145400.0,30.21,30.217,30.1544,30.1961,145400.0
2013-12-11 15:50:00,43.43,43.44,43.39,43.42,229600.0,30.1961,30.2031,30.1683,30.1892,229600.0
2013-12-12 09:30:00,43.41,43.68,43.32,43.62,60800.0,30.1822,30.37,30.1197,30.3282,60800.0
2013-12-12 09:40:00,43.6,43.8,43.6,43.8,24400.0,30.3143,30.4534,30.3143,30.4534,24400.0
2013-12-12 09:50:00,43.77,43.84,43.66,43.69,89400.0,30.4325,30.4812,30.356,30.3769,89400.0
2013-12-12 10:00:00,43.69,43.69,43.4,43.41,60400.0,30.3769,30.3769,30.1753,30.1822,60400.0
2013-12-12 10:10:00,43.42,43.56,43.41,43.51,62000.0,30.1892,30.2865,30.1822,30.2518,62000.0
2013-12-12 10:20:00,43.52,43.54,43.48,43.49,30200.0,30.2587,30.2726,30.2309,30.2379,30200.0
2013-12-12 10:30:00,43.52,43.53,43.42,43.45,32600.0,30.2587,30.2657,30.1892,30.21,32600.0
2013-12-12 10:40:00,43.48,43.48,43.39,43.46,27000.0,30.2309,30.2309,30.1683,30.217,27000.0
2013-12-12 10:50:00,43.46,43.52,43.44,43.51,27800.0,30.217,30.2587,30.2031,30.2518,27800.0
2013-12-12 11:00:00,43.49,43.56,43.47,43.53,38400.0,30.2379,30.2865,30.2239,30.2657,38400.0
2013-12-12 11:10:00,43.54,43.58,43.52,43.55,39000.0,30.2726,30.3004,30.2587,30.2796,39000.0
2013-12-12 11:20:00,43.54,43.54,43.4,43.44,38000.0,30.2726,30.2726,30.1753,30.2031,38000.0
2013-12-12 11:30:00,43.44,43.56,43.44,43.55,23600.0,30.2031,30.2865,30.2031,30.2796,23600.0
2013-12-12 11:40:00,43.52,43.54,43.5,43.52,20400.0,30.2587,30.2726,30.2448,30.2587,20400.0
2013-12-12 11:50:00,43.54,43.58,43.52,43.53,25000.0,30.2726,30.3004,30.2587,30.2657,25000.0
2013-12-12 12:00:00,43.52,43.52,43.46,43.47,35800.0,30.2587,30.2587,30.217,30.2239,35800.0
2013-12-12 12:10:00,43.47,43.5,43.38,43.41,18000.0,30.2239,30.2448,30.1614,30.1822,18000.0
2013-12-12 12:20:00,43.4,43.41,43.3,43.34,32400.0,30.1753,30.1822,30.1057,30.1336,32400.0
2013-12-12 12:30:00,43.34,43.35,43.29,43.31,80800.0,30.1336,30.1405,30.0988,30.1127,80800.0
2013-12-12 12:40:00,43.31,43.36,43.3,43.34,24600.0,30.1127,30.1475,30.1057,30.1336,24600.0
2013-12-12 12:50:00,43.34,43.35,43.32,43.35,22400.0,30.1336,30.1405,30.1197,30.1405,22400.0
2013-12-12 13:00:00,43.36,43.42,43.36,43.41,18800.0,30.1475,30.1892,30.1475,30.1822,18800.0
2013-12-12 13:10:00,43.41,43.45,43.41,43.43,18800.0,30.1822,30.21,30.1822,30.1961,18800.0
2013-12-12 13:20:00,43.44,43.46,43.4,43.41,14600.0,30.2031,30.217,30.1753,30.1822,14600.0
2013-12-12 13:30:00,43.41,43.44,43.39,43.41,27600.0,30.1822,30.2031,30.1683,30.1822,27600.0
2013-12-12 13:40:00,43.39,43.42,43.38,43.38,16800.0,30.1683,30.1892,30.1614,30.1614,16800.0
2013-12-12 13:50:00,43.38,43.38,43.35,43.36,30600.0,30.1614,30.1614,30.1405,30.1475,30600.0
2013-12-12 14:00:00,43.35,43.4,43.35,43.4,43200.0,30.1405,30.1753,30.1405,30.1753,43200.0
2013-12-12 14:10:00,43.4,43.5,43.39,43.49,75600.0,30.1753,30.2448,30.1683,30.2379,75600.0
2013-12-12 14:20:00,43.51,43.52,43.46,43.46,48800.0,30.2518,30.2587,30.217,30.217,48800.0
2013-12-12 14:30:00,43.46,43.52,43.44,43.51,65400.0,30.217,30.2587,30.2031,30.2518,65400.0
2013-12-12 14:40:00,43.52,43.52,43.48,43.49,44000.0,30.2587,30.2587,30.2309,30.2379,44000.0
2013-12-12 14:50:00,43.48,43.58,43.48,43.56,43000.0,30.2309,30.3004,30.2309,30.2865,43000.0
2013-12-12 15:00:00,43.55,43.55,43.47,43.48,45200.0,30.2796,30.2796,30.2239,30.2309,45200.0
2013-12-12 15:10:00,43.48,43.48,43.42,43.44,53800.0,30.2309,30.2309,30.1892,30.2031,53800.0
2013-12-12 15:20:00,43.43,43.46,43.42,43.42,50800.0,30.1961,30.217,30.1892,30.1892,50800.0
2013-12-12 15:30:00,43.42,43.46,43.35,43.35,70800.0,30.1892,30.217,30.1405,30.1405,70800.0
2013-12-12 15:40:00,43.35,43.35,43.31,43.33,148400.0,30.1405,30.1405,30.1127,30.1266,148400.0
2013-12-12 15:50:00,43.33,43.33,43.28,43.32,215200.0,30.1266,30.1266,30.0918,30.1197,215200.0
2013-12-13 09:30:00,43.35,43.51,43.24,43.38,41200.0,30.1405,30.2518,30.064,30.1614,41200.0
2013-12-13 09:40:00,43.37,43.47,43.31,43.43,27800.0,30.1544,30.2239,30.1127,30.1961,27800.0
2013-12-13 09:50:00,43.42,43.42,43.26,43.31,45800.0,30.1892,30.1892,30.0779,30.1127,45800.0
2013-12-13 10:00:00,43.27,43.38,43.27,43.32,45200.0,30.0849,30.1614,30.0849,30.1197,45200.0
2013-12-13 10:10:00,43.3,43.32,43.24,43.24,41400.0,30.1057,30.1197,30.064,30.064,41400.0
2013-12-13 10:20:00,43.26,43.3,43.22,43.28,28600.0,30.0779,30.1057,30.0501,30.0918,28600.0
2013-12-13 10:30:00,43.27,43.31,43.23,43.24,31800.0,30.0849,30.1127,30.0571,30.064,31800.0
2013-12-13 10:40:00,43.24,43.33,43.22,43.29,31600.0,30.064,30.1266,30.0501,30.0988,31600.0
2013-12-13 10:50:00,43.29,43.32,43.22,43.25,41600.0,30.0988,30.1197,30.0501,30.071,41600.0
2013-12-13 11:00:00,43.26,43.33,43.22,43.22,19200.0,30.0779,30.1266,30.0501,30.0501,19200.0
2013-12-13 11:10:00,43.22,43.35,43.22,43.35,14000.0,30.0501,30.1405,30.0501,30.1405,14000.0
2013-12-13 11:20:00,43.35,43.38,43.33,43.35,18000.0,30.1405,30.1614,30.1266,30.1405,18000.0
2013-12-13 11:30:00,43.31,43.33,43.2,43.24,10400.0,30.1127,30.1266,30.0362,30.064,10400.0
2013-12-13 11:40:00,43.24,43.29,43.24,43.26,11600.0,30.064,30.0988,30.064,30.0779,11600.0
2013-12-13 11:50:00,43.24,43.28,43.23,43.28,7800.0,30.064,30.0918,30.0571,30.0918,7800.0
2013-12-13 12:00:00,43.28,43.29,43.22,43.23,10600.0,30.0918,30.0988,30.0501,30.0571,10600.0
2013-12-13 12:10:00,43.22,43.24,43.2,43.24,15200.0,30.0501,30.064,30.0362,30.064,15200.0
2013-12-13 12:20:00,43.23,43.29,43.23,43.27,21200.0,30.0571,30.0988,30.0571,30.0849,21200.0
2013-12-13 12:30:00,43.29,43.3,43.27,43.29,7400.0,30.0988,30.1057,30.0849,30.0988,7400.0
2013-12-13 12:40:00,43.27,43.32,43.26,43.31,17600.0,30.0849,30.1197,30.0779,30.1127,17600.0
2013-12-13 12:50:00,43.3,43.34,43.27,43.34,23400.0,30.1057,30.1336,30.0849,30.1336,23400.0
2013-12-13 13:00:00,43.32,43.35,43.29,43.3,18000.0,30.1197,30.1405,30.0988,30.1057,18000.0
2013-12-13 13:10:00,43.3,43.33,43.28,43.31,26000.0,30.1057,30.1266,30.0918,30.1127,26000.0
2013-12-13 13:20:00,43.31,43.33,43.29,43.33,16400.0,30.1127,30.1266,30.0988,30.1266,16400.0
2013-12-13 13:30:00,43.32,43.35,43.32,43.35,12800.0,30.1197,30.1405,30.1197,30.1405,12800.0
2013-12-13 13:40:00,43.35,43.38,43.34,43.34,29400.0,30.1405,30.1614,30.1336,30.1336,29400.0
2013-12-13 13:50:00,43.34,43.34,43.3,43.31,24600.0,30.1336,30.1336,30.1057,30.1127,24600.0
2013-12-13 14:00:00,43.31,43.33,43.23,43.24,22000.0,30.1127,30.1266,30.0571,30.064,22000.0
2013-12-13 14:10:00,43.24,43.24,43.19,43.21,34600.0,30.064,30.064,30.0293,30.0432,34600.0
2013-12-13 14:20:00,43.2,43.21,43.12,43.16,38200.0,30.0362,30.0432,29.9806,30.0084,38200.0
2013-12-13 14:30:00,43.17,43.23,43.17,43.23,17000.0,30.0154,30.0571,30.0154,30.0571,17000.0
2013-12-13 14:40:00,43.24,43.24,43.18,43.22,18600.0,30.064,30.064,30.0223,30.0501,18600.0
2013-12-13 14:50:00,43.2,43.29,43.2,43.27,23200.0,30.0362,30.0988,30.0362,30.0849,23200.0
2013-12-13 15:00:00,43.29,43.32,43.26,43.26,18800.0,30.0988,30.1197,30.0779,30.0779,18800.0
2013-12-13 15:10:00,43.26,43.33,43.24,43.32,24400.0,30.0779,30.1266,30.064,30.1197,24400.0
2013-12-13 15:20:00,43.33,43.33,43.3,43.3,34800.0,30.1266,30.1266,30.1057,30.1057,34800.0
2013-12-13 15:30:00,43.31,43.34,43.25,43.27,45400.0,30.1127,30.1336,30.071,30.0849,45400.0
2013-12-13 15:40:00,43.27,43.33,43.25,43.29,61200.0,30.0849,30.1266,30.071,30.0988,61200.0
2013-12-13 15:50:00,43.29,43.33,43.24,43.24,151600.0,30.0988,30.1266,30.064,30.064,151600.0
2013-12-16 09:30:00,43.46,43.66,43.34,43.59,57200.0,30.217,30.356,30.1336,30.3074,57200.0
2013-12-16 09:40:00,43.66,43.74,43.58,43.72,24400.0,30.356,30.4117,30.3004,30.3978,24400.0
2013-12-16 09:50:00,43.72,43.72,43.55,43.63,94600.0,30.3978,30.3978,30.2796,30.3352,94600.0
2013-12-16 10:00:00,43.66,43.69,43.58,43.61,51000.0,30.356,30.3769,30.3004,30.3213,51000.0
2013-12-16 10:10:00,43.63,43.68,43.61,43.66,22000.0,30.3352,30.37,30.3213,30.356,22000.0
2013-12-16 10:20:00,43.65,43.71,43.58,43.61,31000.0,30.3491,30.3908,30.3004,30.3213,31000.0
2013-12-16 10:30:00,43.61,43.61,43.5,43.51,28000.0,30.3213,30.3213,30.2448,30.2518,28000.0
2013-12-16 10:40:00,43.51,43.52,43.46,43.52,31800.0,30.2518,30.2587,30.217,30.2587,31800.0
2013-12-16 10:50:00,43.52,43.61,43.49,43.56,28000.0,30.2587,30.3213,30.2379,30.2865,28000.0
2013-12-16 11:00:00,43.58,43.58,43.48,43.51,35800.0,30.3004,30.3004,30.2309,30.2518,35800.0
2013-12-16 11:10:00,43.54,43.62,43.52,43.56,28000.0,30.2726,30.3282,30.2587,30.2865,28000.0
2013-12-16 11:20:00,43.56,43.6,43.49,43.55,37000.0,30.2865,30.3143,30.2379,30.2796,37000.0
2013-12-16 11:30:00,43.55,43.57,43.51,43.56,22400.0,30.2796,30.2935,30.2518,30.2865,22400.0
2013-12-16 11:40:00,43.56,43.56,43.49,43.55,33800.0,30.2865,30.2865,30.2379,30.2796,33800.0
2013-12-16 11:50:00,43.55,43.56,43.49,43.5,21000.0,30.2796,30.2865,30.2379,30.2448,21000.0
2013-12-16 12:00:00,43.5,43.52,43.43,43.5,20000.0,30.2448,30.2587,30.1961,30.2448,20000.0
2013-12-16 12:10:00,43.46,43.52,43.46,43.46,21800.0,30.217,30.2587,30.217,30.217,21800.0
2013-12-16 12:20:00,43.45,43.48,43.38,43.42,33400.0,30.21,30.2309,30.1614,30.1892,33400.0
2013-12-16 12:30:00,43.42,43.43,43.39,43.43,11800.0,30.1892,30.1961,30.1683,30.1961,11800.0
2013-12-16 12:40:00,43.41,43.43,43.36,43.37,16000.0,30.1822,30.1961,30.1475,30.1544,16000.0
2013-12-16 12:50:00,43.35,43.38,43.33,43.37,26200.0,30.1405,30.1614,30.1266,30.1544,26200.0
2013-12-16 13:00:00,43.38,43.38,43.33,43.33,16200.0,30.1614,30.1614,30.1266,30.1266,16200.0
2013-12-16 13:10:00,43.34,43.35,43.3,43.3,10800.0,30.1336,30.1405,30.1057,30.1057,10800.0
2013-12-16 13:20:00,43.29,43.35,43.29,43.35,24400.0,30.0988,30.1405,30.0988,30.1405,24400.0
2013-12-16 13:30:00,43.33,43.35,43.28,43.31,36200.0,30.1266,30.1405,30.0918,30.1127,36200.0
2013-12-16 13:40:00,43.31,43.37,43.3,43.37,10000.0,30.1127,30.1544,30.1057,30.1544,10000.0
2013-12-16 13:50:00,43.38,43.48,43.37,43.44,16000.0,30.1614,30.2309,30.1544,30.2031,16000.0
2013-12-16 14:00:00,43.45,43.52,43.44,43.49,24400.0,30.21,30.2587,30.2031,30.2379,24400.0
2013-12-16 14:10:00,43.47,43.49,43.45,43.45,22400.0,30.2239,30.2379,30.21,30.21,22400.0
2013-12-16 14:20:00,43.44,43.48,43.43,43.46,20600.0,30.2031,30.2309,30.1961,30.217,20600.0
2013-12-16 14:30:00,43.47,43.47,43.43,43.46,24400.0,30.2239,30.2239,30.1961,30.217,24400.0
2013-12-16 14:40:00,43.46,43.49,43.42,43.43,29600.0,30.217,30.2379,30.1892,30.1961,29600.0
2013-12-16 14:50:00,43.43,43.55,43.43,43.52,75800.0,30.1961,30.2796,30.1961,30.2587,75800.0
2013-12-16 15:00:00,43.54,43.56,43.51,43.54,25800.0,30.2726,30.2865,30.2518,30.2726,25800.0
2013-12-16 15:10:00,43.52,43.56,43.52,43.56,30800.0,30.2587,30.2865,30.2587,30.2865,30800.0
2013-12-16 15:20:00,43.55,43.55,43.46,43.47,29000.0,30.2796,30.2796,30.217,30.2239,29000.0
2013-12-16 15:30:00,43.46,43.47,43.43,43.46,61800.0,30.217,30.2239,30.1961,30.217,61800.0
2013-12-16 15:40:00,43.45,43.52,43.44,43.47,74000.0,30.21,30.2587,30.2031,30.2239,74000.0
2013-12-16 15:50:00,43.47,43.48,43.42,43.45,140800.0,30.2239,30.2309,30.1892,30.21,140800.0
2013-12-17 09:30:00,43.59,43.66,43.41,43.41,149800.0,30.3074,30.356,30.1822,30.1822,149800.0
2013-12-17 09:40:00,43.44,43.44,43.34,43.35,84600.0,30.2031,30.2031,30.1336,30.1405,84600.0
2013-12-17 09:50:00,43.33,43.36,43.21,43.34,84400.0,30.1266,30.1475,30.0432,30.1336,84400.0
2013-12-17 10:00:00,43.31,43.42,43.3,43.35,67400.0,30.1127,30.1892,30.1057,30.1405,67400.0
2013-12-17 10:10:00,43.35,43.43,43.3,43.41,76400.0,30.1405,30.1961,30.1057,30.1822,76400.0
2013-12-17 10:20:00,43.4,43.55,43.4,43.51,69200.0,30.1753,30.2796,30.1753,30.2518,69200.0
2013-12-17 10:30:00,43.5,43.6,43.46,43.6,45600.0,30.2448,30.3143,30.217,30.3143,45600.0
2013-12-17 10:40:00,43.59,43.6,43.49,43.5,42000.0,30.3074,30.3143,30.2379,30.2448,42000.0
2013-12-17 10:50:00,43.5,43.56,43.49,43.56,49200.0,30.2448,30.2865,30.2379,30.2865,49200.0
2013-12-17 11:00:00,43.56,43.59,43.52,43.59,60800.0,30.2865,30.3074,30.2587,30.3074,60800.0
2013-12-17 11:10:00,43.58,43.59,43.51,43.51,62800.0,30.3004,30.3074,30.2518,30.2518,62800.0
2013-12-17 11:20:00,43.52,43.52,43.4,43.41,63800.0,30.2587,30.2587,30.1753,30.1822,63800.0
2013-12-17 11:30:00,43.41,43.45,43.35,43.42,70000.0,30.1822,30.21,30.1405,30.1892,70000.0
2013-12-17 11:40:00,43.41,43.49,43.4,43.47,38000.0,30.1822,30.2379,30.1753,30.2239,38000.0
2013-12-17 11:50:00,43.48,43.48,43.4,43.42,44600.0,30.2309,30.2309,30.1753,30.1892,44600.0
2013-12-17 12:00:00,43.42,43.42,43.33,43.33,30200.0,30.1892,30.1892,30.1266,30.1266,30200.0
2013-12-17 12:10:00,43.33,43.38,43.3,43.3,28800.0,30.1266,30.1614,30.1057,30.1057,28800.0
2013-12-17 12:20:00,43.3,43.3,43.23,43.23,35000.0,30.1057,30.1057,30.0571,30.0571,35000.0
2013-12-17 12:30:00,43.24,43.27,43.21,43.26,42800.0,30.064,30.0849,30.0432,30.0779,42800.0
2013-12-17 12:40:00,43.26,43.36,43.24,43.34,40400.0,30.0779,30.1475,30.064,30.1336,40400.0
2013-12-17 12:50:00,43.35,43.38,43.33,43.38,21600.0,30.1405,30.1614,30.1266,30.1614,21600.0
2013-12-17 13:00:00,43.35,43.37,43.31,43.31,23000.0,30.1405,30.1544,30.1127,30.1127,23000.0
2013-12-17 13:10:00,43.32,43.32,43.27,43.3,22400.0,30.1197,30.1197,30.0849,30.1057,22400.0
2013-12-17 13:20:00,43.3,43.32,43.28,43.32,21600.0,30.1057,30.1197,30.0918,30.1197,21600.0
2013-12-17 13:30:00,43.32,43.41,43.31,43.4,82800.0,30.1197,30.1822,30.1127,30.1753,82800.0
2013-12-17 13:40:00,43.4,43.4,43.37,43.37,36400.0,30.1753,30.1753,30.1544,30.1544,36400.0
2013-12-17 13:50:00,43.37,43.39,43.35,43.39,28600.0,30.1544,30.1683,30.1405,30.1683,28600.0
2013-12-17 14:00:00,43.4,43.48,43.37,43.48,35600.0,30.1753,30.2309,30.1544,30.2309,35600.0
2013-12-17 14:10:00,43.49,43.53,43.48,43.49,31400.0,30.2379,30.2657,30.2309,30.2379,31400.0
2013-12-17 14:20:00,43.49,43.52,43.49,43.51,36000.0,30.2379,30.2587,30.2379,30.2518,36000.0
2013-12-17 14:30:00,43.51,43.53,43.5,43.51,54400.0,30.2518,30.2657,30.2448,30.2518,54400.0
2013-12-17 14:40:00,43.51,43.52,43.49,43.52,47000.0,30.2518,30.2587,30.2379,30.2587,47000.0
2013-12-17 14:50:00,43.51,43.52,43.48,43.48,38400.0,30.2518,30.2587,30.2309,30.2309,38400.0
2013-12-17 15:00:00,43.48,43.51,43.48,43.51,33000.0,30.2309,30.2518,30.2309,30.2518,33000.0
2013-12-17 15:10:00,43.5,43.54,43.49,43.53,53200.0,30.2448,30.2726,30.2379,30.2657,53200.0
2013-12-17 15:20:00,43.53,43.56,43.52,43.55,58000.0,30.2657,30.2865,30.2587,30.2796,58000.0
2013-12-17 15:30:00,43.55,43.57,43.52,43.57,127400.0,30.2796,30.2935,30.2587,30.2935,127400.0
2013-12-17 15:40:00,43.57,43.66,43.57,43.62,230800.0,30.2935,30.356,30.2935,30.3282,230800.0
2013-12-17 15:50:00,43.62,43.64,43.61,43.63,329400.0,30.3282,30.3421,30.3213,30.3352,329400.0
2013-12-18 09:30:00,43.69,43.69,43.36,43.6,125400.0,30.3769,30.3769,30.1475,30.3143,125400.0
2013-12-18 09:40:00,43.6,43.69,43.57,43.6,61600.0,30.3143,30.3769,30.2935,30.3143,61600.0
2013-12-18 09:50:00,43.59,43.73,43.58,43.69,56400.0,30.3074,30.4047,30.3004,30.3769,56400.0
2013-12-18 10:00:00,43.71,43.72,43.59,43.63,56000.0,30.3908,30.3978,30.3074,30.3352,56000.0
2013-12-18 10:10:00,43.63,43.64,43.58,43.59,60600.0,30.3352,30.3421,30.3004,30.3074,60600.0
2013-12-18 10:20:00,43.58,43.59,43.49,43.55,60000.0,30.3004,30.3074,30.2379,30.2796,60000.0
2013-12-18 10:30:00,43.55,43.55,43.48,43.49,81800.0,30.2796,30.2796,30.2309,30.2379,81800.0
2013-12-18 10:40:00,43.49,43.52,43.46,43.5,221600.0,30.2379,30.2587,30.217,30.2448,221600.0
2013-12-18 10:50:00,43.5,43.52,43.44,43.51,294400.0,30.2448,30.2587,30.2031,30.2518,294400.0
2013-12-18 11:00:00,43.5,43.56,43.47,43.54,239400.0,30.2448,30.2865,30.2239,30.2726,239400.0
2013-12-18 11:10:00,43.54,43.55,43.49,43.51,155600.0,30.2726,30.2796,30.2379,30.2518,155600.0
2013-12-18 11:20:00,43.51,43.52,43.47,43.49,31600.0,30.2518,30.2587,30.2239,30.2379,31600.0
2013-12-18 11:30:00,43.48,43.51,43.45,43.49,71400.0,30.2309,30.2518,30.21,30.2379,71400.0
2013-12-18 11:40:00,43.49,43.5,43.45,43.47,66600.0,30.2379,30.2448,30.21,30.2239,66600.0
2013-12-18 11:50:00,43.46,43.49,43.43,43.43,93800.0,30.217,30.2379,30.1961,30.1961,93800.0
2013-12-18 12:00:00,43.43,43.52,43.43,43.46,85600.0,30.1961,30.2587,30.1961,30.217,85600.0
2013-12-18 12:10:00,43.47,43.5,43.44,43.47,110400.0,30.2239,30.2448,30.2031,30.2239,110400.0
2013-12-18 12:20:00,43.47,43.5,43.44,43.47,64800.0,30.2239,30.2448,30.2031,30.2239,64800.0
2013-12-18 12:30:00,43.46,43.5,43.45,43.45,86600.0,30.217,30.2448,30.21,30.21,86600.0
2013-12-18 12:40:00,43.45,43.5,43.45,43.47,80000.0,30.21,30.2448,30.21,30.2239,80000.0
2013-12-18 12:50:00,43.47,43.48,43.44,43.46,114200.0,30.2239,30.2309,30.2031,30.217,114200.0
2013-12-18 13:00:00,43.46,43.49,43.33,43.33,252200.0,30.217,30.2379,30.1266,30.1266,252200.0
2013-12-18 13:10:00,43.33,43.33,43.19,43.24,107600.0,30.1266,30.1266,30.0293,30.064,107600.0
2013-12-18 13:20:00,43.24,43.26,43.14,43.14,35600.0,30.064,30.0779,29.9945,29.9945,35600.0
2013-12-18 13:30:00,43.14,43.2,43.11,43.16,120800.0,29.9945,30.0362,29.9736,30.0084,120800.0
2013-12-18 13:40:00,43.16,43.18,43.12,43.13,54000.0,30.0084,30.0223,29.9806,29.9875,54000.0
2013-12-18 13:50:00,43.13,43.32,43.05,43.24,100600.0,29.9875,30.1197,29.9319,30.064,100600.0
2013-12-18 14:00:00,43.21,43.71,43.0,43.59,227400.0,30.0432,30.3908,29.8972,30.3074,227400.0
2013-12-18 14:10:00,43.59,43.69,43.37,43.49,132400.0,30.3074,30.3769,30.1544,30.2379,132400.0
2013-12-18 14:20:00,43.49,43.88,43.45,43.7,149400.0,30.2379,30.509,30.21,30.3839,149400.0
2013-12-18 14:30:00,43.73,44.13,43.69,44.13,167600.0,30.4047,30.6828,30.3769,30.6828,167600.0
2013-12-18 14:40:00,44.15,44.18,43.96,43.96,144000.0,30.6967,30.7176,30.5646,30.5646,144000.0
2013-12-18 14:50:00,43.98,44.03,43.87,43.96,125600.0,30.5785,30.6133,30.5021,30.5646,125600.0
2013-12-18 15:00:00,43.96,44.02,43.87,44.01,103800.0,30.5646,30.6064,30.5021,30.5994,103800.0
2013-12-18 15:10:00,44.01,44.2,44.01,44.17,112000.0,30.5994,30.7315,30.5994,30.7106,112000.0
2013-12-18 15:20:00,44.17,44.18,43.99,44.02,83800.0,30.7106,30.7176,30.5855,30.6064,83800.0
2013-12-18 15:30:00,44.02,44.21,44.01,44.21,130200.0,30.6064,30.7385,30.5994,30.7385,130200.0
2013-12-18 15:40:00,44.19,44.24,44.09,44.1,158400.0,30.7245,30.7593,30.655,30.662,158400.0
2013-12-18 15:50:00,44.09,44.24,44.09,44.23,275400.0,30.655,30.7593,30.655,30.7524,275400.0
2013-12-19 09:30:00,43.96,44.03,43.56,43.76,92800.0,30.5646,30.6133,30.2865,30.4256,92800.0
2013-12-19 09:40:00,43.71,43.75,43.63,43.69,64800.0,30.3908,30.4186,30.3352,30.3769,64800.0
2013-12-19 09:50:00,43.69,43.74,43.66,43.74,88200.0,30.3769,30.4117,30.356,30.4117,88200.0
2013-12-19 10:00:00,43.74,43.87,43.7,43.77,76400.0,30.4117,30.5021,30.3839,30.4325,76400.0
2013-12-19 10:10:00,43.78,43.8,43.72,43.79,42800.0,30.4395,30.4534,30.3978,30.4464,42800.0
2013-12-19 10:20:00,43.8,43.96,43.8,43.9,58600.0,30.4534,30.5646,30.4534,30.5229,58600.0
2013-12-19 10:30:00,43.88,43.99,43.85,43.96,34400.0,30.509,30.5855,30.4882,30.5646,34400.0
2013-12-19 10:40:00,43.95,44.01,43.9,43.99,40800.0,30.5577,30.5994,30.5229,30.5855,40800.0
2013-12-19 10:50:00,43.98,44.1,43.96,44.04,43600.0,30.5785,30.662,30.5646,30.6203,43600.0
2013-12-19 11:00:00,44.04,44.05,43.99,44.04,33600.0,30.6203,30.6272,30.5855,30.6203,33600.0
2013-12-19 11:10:00,44.04,44.07,44.01,44.07,29200.0,30.6203,30.6411,30.5994,30.6411,29200.0
2013-12-19 11:20:00,44.07,44.17,44.06,44.17,72600.0,30.6411,30.7106,30.6342,30.7106,72600.0
2013-12-19 11:30:00,44.16,44.22,44.12,44.14,28800.0,30.7037,30.7454,30.6759,30.6898,28800.0
2013-12-19 11:40:00,44.15,44.2,44.14,44.16,26400.0,30.6967,30.7315,30.6898,30.7037,26400.0
2013-12-19 11:50:00,44.17,44.17,44.11,44.12,55200.0,30.7106,30.7106,30.6689,30.6759,55200.0
2013-12-19 12:00:00,44.12,44.12,44.02,44.05,42600.0,30.6759,30.6759,30.6064,30.6272,42600.0
2013-12-19 12:10:00,44.05,44.08,44.0,44.08,47600.0,30.6272,30.6481,30.5924,30.6481,47600.0
2013-12-19 12:20:00,44.07,44.13,44.06,44.07,39600.0,30.6411,30.6828,30.6342,30.6411,39600.0
2013-12-19 12:30:00,44.07,44.09,44.0,44.0,37800.0,30.6411,30.655,30.5924,30.5924,37800.0
2013-12-19 12:40:00,44.0,44.08,43.99,44.08,32400.0,30.5924,30.6481,30.5855,30.6481,32400.0
2013-12-19 12:50:00,44.08,44.09,44.05,44.08,37200.0,30.6481,30.655,30.6272,30.6481,37200.0
2013-12-19 13:00:00,44.08,44.17,44.07,44.12,76000.0,30.6481,30.7106,30.6411,30.6759,76000.0
2013-12-19 13:10:00,44.12,44.18,44.1,44.12,30800.0,30.6759,30.7176,30.662,30.6759,30800.0
2013-12-19 13:20:00,44.13,44.18,44.1,44.12,26200.0,30.6828,30.7176,30.662,30.6759,26200.0
2013-12-19 13:30:00,44.13,44.17,44.08,44.1,32000.0,30.6828,30.7106,30.6481,30.662,32000.0
2013-12-19 13:40:00,44.12,44.13,44.08,44.1,38000.0,30.6759,30.6828,30.6481,30.662,38000.0
2013-12-19 13:50:00,44.1,44.13,44.1,44.13,48400.0,30.662,30.6828,30.662,30.6828,48400.0
2013-12-19 14:00:00,44.13,44.17,44.08,44.12,62400.0,30.6828,30.7106,30.6481,30.6759,62400.0
2013-12-19 14:10:00,44.11,44.13,44.1,44.13,55800.0,30.6689,30.6828,30.662,30.6828,55800.0
2013-12-19 14:20:00,44.12,44.13,44.1,44.13,73400.0,30.6759,30.6828,30.662,30.6828,73400.0
2013-12-19 14:30:00,44.12,44.17,44.1,44.16,43200.0,30.6759,30.7106,30.662,30.7037,43200.0
2013-12-19 14:40:00,44.16,44.19,44.12,44.13,43800.0,30.7037,30.7245,30.6759,30.6828,43800.0
2013-12-19 14:50:00,44.12,44.19,44.1,44.17,52800.0,30.6759,30.7245,30.662,30.7106,52800.0
2013-12-19 15:00:00,44.16,44.2,44.15,44.17,27800.0,30.7037,30.7315,30.6967,30.7106,27800.0
2013-12-19 15:10:00,44.17,44.19,44.14,44.17,36000.0,30.7106,30.7245,30.6898,30.7106,36000.0
2013-12-19 15:20:00,44.17,44.17,44.11,44.13,45600.0,30.7106,30.7106,30.6689,30.6828,45600.0
2013-12-19 15:30:00,44.12,44.21,44.12,44.19,58200.0,30.6759,30.7385,30.6759,30.7245,58200.0
2013-12-19 15:40:00,44.2,44.21,44.09,44.11,108600.0,30.7315,30.7385,30.655,30.6689,108600.0
2013-12-19 15:50:00,44.12,44.18,44.11,44.16,188400.0,30.6759,30.7176,30.6689,30.7037,188400.0
2013-12-20 09:30:00,44.23,44.66,44.23,44.62,490200.0,30.7524,31.0513,30.7524,31.0235,490200.0
2013-12-20 09:40:00,44.57,44.73,44.43,44.7,72000.0,30.9888,31.1,30.8914,31.0791,72000.0
2013-12-20 09:50:00,44.67,44.73,44.6,44.7,44800.0,31.0583,31.1,31.0096,31.0791,44800.0
2013-12-20 10:00:00,44.7,44.7,44.6,44.69,43600.0,31.0791,31.0791,31.0096,31.0722,43600.0
2013-12-20 10:10:00,44.66,44.67,44.57,44.6,69200.0,31.0513,31.0583,30.9888,31.0096,69200.0
2013-12-20 10:20:00,44.6,44.65,44.49,44.55,55800.0,31.0096,31.0444,30.9331,30.9749,55800.0
2013-12-20 10:30:00,44.52,44.55,44.45,44.49,58600.0,30.954,30.9749,30.9053,30.9331,58600.0
2013-12-20 10:40:00,44.51,44.68,44.5,44.63,44000.0,30.947,31.0652,30.9401,31.0305,44000.0
2013-12-20 10:50:00,44.6,44.63,44.49,44.52,25200.0,31.0096,31.0305,30.9331,30.954,25200.0
2013-12-20 11:00:00,44.49,44.63,44.45,44.63,24800.0,30.9331,31.0305,30.9053,31.0305,24800.0
2013-12-20 11:10:00,44.63,44.7,44.62,44.67,27200.0,31.0305,31.0791,31.0235,31.0583,27200.0
2013-12-20 11:20:00,44.67,44.7,44.65,44.69,42000.0,31.0583,31.0791,31.0444,31.0722,42000.0
2013-12-20 11:30:00,44.7,44.76,44.69,44.75,42200.0,31.0791,31.1209,31.0722,31.1139,42200.0
2013-12-20 11:40:00,44.76,44.81,44.76,44.81,33400.0,31.1209,31.1556,31.1209,31.1556,33400.0
2013-12-20 11:50:00,44.81,44.87,44.75,44.76,41200.0,31.1556,31.1973,31.1139,31.1209,41200.0
2013-12-20 12:00:00,44.76,44.82,44.74,44.8,69600.0,31.1209,31.1626,31.107,31.1487,69600.0
2013-12-20 12:10:00,44.8,44.88,44.8,44.87,80400.0,31.1487,31.2043,31.1487,31.1973,80400.0
2013-12-20 12:20:00,44.84,44.99,44.83,44.98,97800.0,31.1765,31.2808,31.1695,31.2738,97800.0
2013-12-20 12:30:00,44.97,45.05,44.97,45.02,89000.0,31.2669,31.3225,31.2669,31.3016,89000.0
2013-12-20 12:40:00,45.03,45.21,45.01,45.09,162800.0,31.3086,31.4337,31.2947,31.3503,162800.0
2013-12-20 12:50:00,45.09,45.16,45.02,45.04,72200.0,31.3503,31.399,31.3016,31.3155,72200.0
2013-12-20 13:00:00,45.02,45.08,45.02,45.05,53600.0,31.3016,31.3434,31.3016,31.3225,53600.0
2013-12-20 13:10:00,45.05,45.07,45.02,45.03,50400.0,31.3225,31.3364,31.3016,31.3086,50400.0
2013-12-20 13:20:00,45.02,45.06,45.01,45.06,109200.0,31.3016,31.3294,31.2947,31.3294,109200.0
2013-12-20 13:30:00,45.06,45.07,45.02,45.06,82000.0,31.3294,31.3364,31.3016,31.3294,82000.0
2013-12-20 13:40:00,45.06,45.07,45.03,45.04,52400.0,31.3294,31.3364,31.3086,31.3155,52400.0
2013-12-20 13:50:00,45.04,45.17,45.04,45.1,59600.0,31.3155,31.4059,31.3155,31.3573,59600.0
2013-12-20 14:00:00,45.1,45.1,45.02,45.04,63000.0,31.3573,31.3573,31.3016,31.3155,63000.0
2013-12-20 14:10:00,45.04,45.05,44.93,44.96,55000.0,31.3155,31.3225,31.2391,31.2599,55000.0
2013-12-20 14:20:00,44.96,44.96,44.85,44.85,22800.0,31.2599,31.2599,31.1834,31.1834,22800.0
2013-12-20 14:30:00,44.85,44.9,44.77,44.84,93400.0,31.1834,31.2182,31.1278,31.1765,93400.0
2013-12-20 14:40:00,44.84,44.87,44.8,44.87,32000.0,31.1765,31.1973,31.1487,31.1973,32000.0
2013-12-20 14:50:00,44.85,44.86,44.76,44.77,25600.0,31.1834,31.1904,31.1209,31.1278,25600.0
2013-12-20 15:00:00,44.76,44.87,44.73,44.86,687800.0,31.1209,31.1973,31.1,31.1904,687800.0
2013-12-20 15:10:00,44.86,44.91,44.85,44.88,53400.0,31.1904,31.2252,31.1834,31.2043,53400.0
2013-12-20 15:20:00,44.88,44.88,44.77,44.81,105400.0,31.2043,31.2043,31.1278,31.1556,105400.0
2013-12-20 15:30:00,44.81,44.83,44.77,44.81,97200.0,31.1556,31.1695,31.1278,31.1556,97200.0
2013-12-20 15:40:00,44.81,44.86,44.77,44.81,113000.0,31.1556,31.1904,31.1278,31.1556,113000.0
2013-12-20 15:50:00,44.82,44.93,44.82,44.9,225000.0,31.1626,31.2391,31.1626,31.2182,225000.0
2013-12-23 09:30:00,44.99,45.13,44.52,44.58,185200.0,31.2808,31.3781,30.954,30.9957,185200.0
2013-12-23 09:40:00,44.6,44.6,44.38,44.44,160400.0,31.0096,31.0096,30.8567,30.8984,160400.0
2013-12-23 09:50:00,44.46,44.56,44.4,44.45,64200.0,30.9123,30.9818,30.8706,30.9053,64200.0
2013-12-23 10:00:00,44.43,44.56,44.41,44.49,179800.0,30.8914,30.9818,30.8775,30.9331,179800.0
2013-12-23 10:10:00,44.45,44.55,44.43,44.52,52200.0,30.9053,30.9749,30.8914,30.954,52200.0
2013-12-23 10:20:00,44.51,44.59,44.4,44.42,92600.0,30.947,31.0027,30.8706,30.8845,92600.0
2013-12-23 10:30:00,44.42,44.43,44.33,44.35,40600.0,30.8845,30.8914,30.8219,30.8358,40600.0
2013-12-23 10:40:00,44.37,44.49,44.37,44.47,27200.0,30.8497,30.9331,30.8497,30.9192,27200.0
2013-12-23 10:50:00,44.47,44.59,44.47,44.58,20200.0,30.9192,31.0027,30.9192,30.9957,20200.0
2013-12-23 11:00:00,44.58,44.66,44.49,44.55,192800.0,30.9957,31.0513,30.9331,30.9749,192800.0
2013-12-23 11:10:00,44.56,44.62,44.51,44.56,105400.0,30.9818,31.0235,30.947,30.9818,105400.0
2013-12-23 11:20:00,44.56,44.6,44.52,44.6,23600.0,30.9818,31.0096,30.954,31.0096,23600.0
2013-12-23 11:30:00,44.57,44.6,44.44,44.56,95800.0,30.9888,31.0096,30.8984,30.9818,95800.0
2013-12-23 11:40:00,44.55,44.55,44.46,44.48,44600.0,30.9749,30.9749,30.9123,30.9262,44600.0
2013-12-23 11:50:00,44.47,44.52,44.47,44.49,31600.0,30.9192,30.954,30.9192,30.9331,31600.0
2013-12-23 12:00:00,44.49,44.49,44.47,44.48,49600.0,30.9331,30.9331,30.9192,30.9262,49600.0
2013-12-23 12:10:00,44.49,44.53,44.46,44.5,47600.0,30.9331,30.9609,30.9123,30.9401,47600.0
2013-12-23 12:20:00,44.52,44.58,44.52,44.55,17200.0,30.954,30.9957,30.954,30.9749,17200.0
2013-12-23 12:30:00,44.56,44.56,44.5,44.51,39200.0,30.9818,30.9818,30.9401,30.947,39200.0
2013-12-23 12:40:00,44.51,44.55,44.5,44.55,21200.0,30.947,30.9749,30.9401,30.9749,21200.0
2013-12-23 12:50:00,44.55,44.57,44.51,44.52,22000.0,30.9749,30.9888,30.947,30.954,22000.0
2013-12-23 13:00:00,44.52,44.54,44.45,44.47,97600.0,30.954,30.9679,30.9053,30.9192,97600.0
2013-12-23 13:10:00,44.46,44.52,44.46,44.49,35400.0,30.9123,30.954,30.9123,30.9331,35400.0
2013-12-23 13:20:00,44.49,44.51,44.47,44.49,41200.0,30.9331,30.947,30.9192,30.9331,41200.0
2013-12-23 13:30:00,44.49,44.52,44.47,44.49,22600.0,30.9331,30.954,30.9192,30.9331,22600.0
2013-12-23 13:40:00,44.49,44.59,44.48,44.57,73000.0,30.9331,31.0027,30.9262,30.9888,73000.0
2013-12-23 13:50:00,44.56,44.59,44.53,44.58,41800.0,30.9818,31.0027,30.9609,30.9957,41800.0
2013-12-23 14:00:00,44.59,44.59,44.54,44.57,46000.0,31.0027,31.0027,30.9679,30.9888,46000.0
2013-12-23 14:10:00,44.58,44.62,44.56,44.57,64800.0,30.9957,31.0235,30.9818,30.9888,64800.0
2013-12-23 14:20:00,44.57,44.58,44.52,44.56,77600.0,30.9888,30.9957,30.954,30.9818,77600.0
2013-12-23 14:30:00,44.55,44.6,44.55,44.6,48400.0,30.9749,31.0096,30.9749,31.0096,48400.0
2013-12-23 14:40:00,44.59,44.6,44.55,44.58,68600.0,31.0027,31.0096,30.9749,30.9957,68600.0
2013-12-23 14:50:00,44.58,44.6,44.55,44.56,34000.0,30.9957,31.0096,30.9749,30.9818,34000.0
2013-12-23 15:00:00,44.56,44.59,44.53,44.55,45200.0,30.9818,31.0027,30.9609,30.9749,45200.0
2013-12-23 15:10:00,44.55,44.55,44.47,44.49,55800.0,30.9749,30.9749,30.9192,30.9331,55800.0
2013-12-23 15:20:00,44.49,44.51,44.48,44.49,53600.0,30.9331,30.947,30.9262,30.9331,53600.0
2013-12-23 15:30:00,44.49,44.55,44.49,44.54,73800.0,30.9331,30.9749,30.9331,30.9679,73800.0
2013-12-23 15:40:00,44.54,44.58,44.48,44.49,127400.0,30.9679,30.9957,30.9262,30.9331,127400.0
2013-12-23 15:50:00,44.49,44.55,44.48,44.49,224400.0,30.9331,30.9749,30.9262,30.9331,224400.0
2013-12-24 09:30:00,44.4,44.47,44.23,44.42,49200.0,30.8706,30.9192,30.7524,30.8845,49200.0
2013-12-24 09:40:00,44.38,44.58,44.38,44.54,73400.0,30.8567,30.9957,30.8567,30.9679,73400.0
2013-12-24 09:50:00,44.55,44.56,44.43,44.52,13600.0,30.9749,30.9818,30.8914,30.954,13600.0
2013-12-24 10:00:00,44.49,44.7,44.46,44.6,85200.0,30.9331,31.0791,30.9123,31.0096,85200.0
2013-12-24 10:10:00,44.63,44.65,44.5,44.5,67000.0,31.0305,31.0444,30.9401,30.9401,67000.0
2013-12-24 10:20:00,44.51,44.63,44.49,44.57,72600.0,30.947,31.0305,30.9331,30.9888,72600.0
2013-12-24 10:30:00,44.6,44.77,44.57,44.76,77400.0,31.0096,31.1278,30.9888,31.1209,77400.0
2013-12-24 10:40:00,44.73,44.76,44.66,44.71,82200.0,31.1,31.1209,31.0513,31.0861,82200.0
2013-12-24 10:50:00,44.7,44.82,44.69,44.77,77200.0,31.0791,31.1626,31.0722,31.1278,77200.0
2013-12-24 11:00:00,44.76,44.79,44.7,44.73,88800.0,31.1209,31.1417,31.0791,31.1,88800.0
2013-12-24 11:10:00,44.71,44.71,44.66,44.71,85200.0,31.0861,31.0861,31.0513,31.0861,85200.0
2013-12-24 11:20:00,44.69,44.71,44.61,44.65,75800.0,31.0722,31.0861,31.0166,31.0444,75800.0
2013-12-24 11:30:00,44.65,44.65,44.59,44.62,52600.0,31.0444,31.0444,31.0027,31.0235,52600.0
2013-12-24 11:40:00,44.62,44.62,44.58,44.6,64400.0,31.0235,31.0235,30.9957,31.0096,64400.0
2013-12-24 11:50:00,44.6,44.68,44.6,44.66,58800.0,31.0096,31.0652,31.0096,31.0513,58800.0
2013-12-24 12:00:00,44.67,44.72,44.65,44.69,59400.0,31.0583,31.093,31.0444,31.0722,59400.0
2013-12-24 12:10:00,44.69,44.8,44.69,44.76,85600.0,31.0722,31.1487,31.0722,31.1209,85600.0
2013-12-24 12:20:00,44.76,44.77,44.7,44.71,65800.0,31.1209,31.1278,31.0791,31.0861,65800.0
2013-12-24 12:30:00,44.71,44.73,44.62,44.67,89200.0,31.0861,31.1,31.0235,31.0583,89200.0
2013-12-24 12:40:00,44.65,44.71,44.65,44.69,92200.0,31.0444,31.0861,31.0444,31.0722,92200.0
2013-12-24 12:50:00,44.66,44.72,44.63,44.7,98000.0,31.0513,31.093,31.0305,31.0791,98000.0
2013-12-26 09:30:00,44.77,44.84,44.69,44.73,100400.0,31.1278,31.1765,31.0722,31.1,100400.0
2013-12-26 09:40:00,44.72,44.88,44.72,44.8,105000.0,31.093,31.2043,31.093,31.1487,105000.0
2013-12-26 09:50:00,44.78,44.91,44.78,44.82,143600.0,31.1348,31.2252,31.1348,31.1626,143600.0
2013-12-26 10:00:00,44.81,44.85,44.53,44.56,102200.0,31.1556,31.1834,30.9609,30.9818,102200.0
2013-12-26 10:10:00,44.56,44.75,44.55,44.68,109800.0,30.9818,31.1139,30.9749,31.0652,109800.0
2013-12-26 10:20:00,44.68,44.74,44.67,44.68,78600.0,31.0652,31.107,31.0583,31.0652,78600.0
2013-12-26 10:30:00,44.68,44.86,44.67,44.79,119800.0,31.0652,31.1904,31.0583,31.1417,119800.0
2013-12-26 10:40:00,44.77,44.81,44.69,44.69,93800.0,31.1278,31.1556,31.0722,31.0722,93800.0
2013-12-26 10:50:00,44.69,44.76,44.67,44.74,99200.0,31.0722,31.1209,31.0583,31.107,99200.0
2013-12-26 11:00:00,44.73,44.77,44.67,44.71,71600.0,31.1,31.1278,31.0583,31.0861,71600.0
2013-12-26 11:10:00,44.68,44.77,44.68,44.72,91400.0,31.0652,31.1278,31.0652,31.093,91400.0
2013-12-26 11:20:00,44.72,44.76,44.68,44.7,63400.0,31.093,31.1209,31.0652,31.0791,63400.0
2013-12-26 11:30:00,44.7,44.76,44.69,44.7,93200.0,31.0791,31.1209,31.0722,31.0791,93200.0
2013-12-26 11:40:00,44.7,44.73,44.67,44.67,82800.0,31.0791,31.1,31.0583,31.0583,82800.0
2013-12-26 11:50:00,44.67,44.72,44.67,44.71,118600.0,31.0583,31.093,31.0583,31.0861,118600.0
2013-12-26 12:00:00,44.71,44.74,44.67,44.68,95400.0,31.0861,31.107,31.0583,31.0652,95400.0
2013-12-26 12:10:00,44.68,44.72,44.67,44.7,83400.0,31.0652,31.093,31.0583,31.0791,83400.0
2013-12-26 12:20:00,44.7,44.73,44.69,44.73,76400.0,31.0791,31.1,31.0722,31.1,76400.0
2013-12-26 12:30:00,44.73,44.75,44.7,44.72,67800.0,31.1,31.1139,31.0791,31.093,67800.0
2013-12-26 12:40:00,44.72,44.73,44.7,44.72,91400.0,31.093,31.1,31.0791,31.093,91400.0
2013-12-26 12:50:00,44.72,44.74,44.71,44.74,84200.0,31.093,31.107,31.0861,31.107,84200.0
2013-12-26 13:00:00,44.74,44.79,44.73,44.77,125200.0,31.107,31.1417,31.1,31.1278,125200.0
2013-12-26 13:10:00,44.76,44.81,44.73,44.73,86400.0,31.1209,31.1556,31.1,31.1,86400.0
2013-12-26 13:20:00,44.73,44.76,44.71,44.72,59600.0,31.1,31.1209,31.0861,31.093,59600.0
2013-12-26 13:30:00,44.72,44.72,44.63,44.63,81800.0,31.093,31.093,31.0305,31.0305,81800.0
2013-12-26 13:40:00,44.64,44.68,44.62,44.66,80800.0,31.0374,31.0652,31.0235,31.0513,80800.0
2013-12-26 13:50:00,44.66,44.7,44.63,44.67,87000.0,31.0513,31.0791,31.0305,31.0583,87000.0
2013-12-26 14:00:00,44.67,44.73,44.67,44.73,75200.0,31.0583,31.1,31.0583,31.1,75200.0
2013-12-26 14:10:00,44.73,44.74,44.7,44.73,62600.0,31.1,31.107,31.0791,31.1,62600.0
2013-12-26 14:20:00,44.74,44.74,44.71,44.74,61600.0,31.107,31.107,31.0861,31.107,61600.0
2013-12-26 14:30:00,44.73,44.77,44.72,44.73,102000.0,31.1,31.1278,31.093,31.1,102000.0
2013-12-26 14:40:00,44.73,44.76,44.71,44.75,106000.0,31.1,31.1209,31.0861,31.1139,106000.0
2013-12-26 14:50:00,44.75,44.82,44.73,44.82,133800.0,31.1139,31.1626,31.1,31.1626,133800.0
2013-12-26 15:00:00,44.82,44.86,44.8,44.83,79600.0,31.1626,31.1904,31.1487,31.1695,79600.0
2013-12-26 15:10:00,44.83,44.85,44.73,44.75,99800.0,31.1695,31.1834,31.1,31.1139,99800.0
2013-12-26 15:20:00,44.74,44.76,44.7,44.71,75600.0,31.107,31.1209,31.0791,31.0861,75600.0
2013-12-26 15:30:00,44.72,44.74,44.65,44.73,124800.0,31.093,31.107,31.0444,31.1,124800.0
2013-12-26 15:40:00,44.72,44.74,44.66,44.66,92600.0,31.093,31.107,31.0513,31.0513,92600.0
2013-12-26 15:50:00,44.67,44.75,44.63,44.73,251400.0,31.0583,31.1139,31.0305,31.1,251400.0
2013-12-27 09:30:00,44.75,44.75,44.33,44.58,160800.0,31.3337,31.3337,31.0396,31.2146,160800.0
2013-12-27 09:40:00,44.57,44.71,44.49,44.7,64000.0,31.2076,31.3057,31.1516,31.2987,64000.0
2013-12-27 09:50:00,44.68,44.69,44.55,44.63,44400.0,31.2847,31.2917,31.1936,31.2497,44400.0
2013-12-27 10:00:00,44.6,44.65,44.48,44.52,65200.0,31.2287,31.2637,31.1446,31.1726,65200.0
2013-12-27 10:10:00,44.53,44.59,44.51,44.55,58200.0,31.1796,31.2217,31.1656,31.1936,58200.0
2013-12-27 10:20:00,44.55,44.62,44.51,44.58,60000.0,31.1936,31.2427,31.1656,31.2146,60000.0
2013-12-27 10:30:00,44.58,44.6,44.51,44.52,45400.0,31.2146,31.2287,31.1656,31.1726,45400.0
2013-12-27 10:40:00,44.51,44.53,44.47,44.49,46200.0,31.1656,31.1796,31.1376,31.1516,46200.0
2013-12-27 10:50:00,44.49,44.52,44.45,44.48,39600.0,31.1516,31.1726,31.1236,31.1446,39600.0
2013-12-27 11:00:00,44.48,44.52,44.44,44.5,40400.0,31.1446,31.1726,31.1166,31.1586,40400.0
2013-12-27 11:10:00,44.49,44.49,44.4,44.43,56800.0,31.1516,31.1516,31.0886,31.1096,56800.0
2013-12-27 11:20:00,44.43,44.45,44.35,44.43,43200.0,31.1096,31.1236,31.0536,31.1096,43200.0
2013-12-27 11:30:00,44.44,44.5,44.43,44.48,21600.0,31.1166,31.1586,31.1096,31.1446,21600.0
2013-12-27 11:40:00,44.48,44.54,44.47,44.5,9000.0,31.1446,31.1866,31.1376,31.1586,9000.0
2013-12-27 11:50:00,44.5,44.52,44.47,44.49,17400.0,31.1586,31.1726,31.1376,31.1516,17400.0
2013-12-27 12:00:00,44.49,44.52,44.46,44.52,26600.0,31.1516,31.1726,31.1306,31.1726,26600.0
2013-12-27 12:10:00,44.51,44.51,44.48,44.49,19400.0,31.1656,31.1656,31.1446,31.1516,19400.0
2013-12-27 12:20:00,44.49,44.53,44.48,44.52,17800.0,31.1516,31.1796,31.1446,31.1726,17800.0
2013-12-27 12:30:00,44.53,44.55,44.48,44.5,17000.0,31.1796,31.1936,31.1446,31.1586,17000.0
2013-12-27 12:40:00,44.5,44.51,44.46,44.46,21400.0,31.1586,31.1656,31.1306,31.1306,21400.0
2013-12-27 12:50:00,44.46,44.49,44.45,44.49,20000.0,31.1306,31.1516,31.1236,31.1516,20000.0
2013-12-27 13:00:00,44.49,44.51,44.47,44.48,14000.0,31.1516,31.1656,31.1376,31.1446,14000.0
2013-12-27 13:10:00,44.47,44.48,44.46,44.46,20400.0,31.1376,31.1446,31.1306,31.1306,20400.0
2013-12-27 13:20:00,44.46,44.47,44.42,44.42,18200.0,31.1306,31.1376,31.1026,31.1026,18200.0
2013-12-27 13:30:00,44.42,44.43,44.39,44.43,20800.0,31.1026,31.1096,31.0816,31.1096,20800.0
2013-12-27 13:40:00,44.42,44.44,44.4,44.44,18800.0,31.1026,31.1166,31.0886,31.1166,18800.0
2013-12-27 13:50:00,44.44,44.46,44.41,44.45,25200.0,31.1166,31.1306,31.0956,31.1236,25200.0
2013-12-27 14:00:00,44.46,44.5,44.44,44.46,17200.0,31.1306,31.1586,31.1166,31.1306,17200.0
2013-12-27 14:10:00,44.45,44.54,44.45,44.54,34800.0,31.1236,31.1866,31.1236,31.1866,34800.0
2013-12-27 14:20:00,44.54,44.55,44.51,44.54,14600.0,31.1866,31.1936,31.1656,31.1866,14600.0
2013-12-27 14:30:00,44.54,44.54,44.48,44.48,21600.0,31.1866,31.1866,31.1446,31.1446,21600.0
2013-12-27 14:40:00,44.48,44.52,44.47,44.5,18600.0,31.1446,31.1726,31.1376,31.1586,18600.0
2013-12-27 14:50:00,44.52,44.52,44.45,44.45,18600.0,31.1726,31.1726,31.1236,31.1236,18600.0
2013-12-27 15:00:00,44.47,44.52,44.45,44.5,17400.0,31.1376,31.1726,31.1236,31.1586,17400.0
2013-12-27 15:10:00,44.51,44.54,44.49,44.54,22000.0,31.1656,31.1866,31.1516,31.1866,22000.0
2013-12-27 15:20:00,44.52,44.56,44.52,44.56,48600.0,31.1726,31.2006,31.1726,31.2006,48600.0
2013-12-27 15:30:00,44.56,44.6,44.54,44.54,29600.0,31.2006,31.2287,31.1866,31.1866,29600.0
2013-12-27 15:40:00,44.56,44.57,44.54,44.56,61000.0,31.2006,31.2076,31.1866,31.2006,61000.0
2013-12-27 15:50:00,44.56,44.6,44.56,44.6,157600.0,31.2006,31.2287,31.2006,31.2287,157600.0
2013-12-30 09:30:00,44.63,44.79,44.59,44.73,121400.0,31.2497,31.3617,31.2217,31.3197,121400.0
2013-12-30 09:40:00,44.73,44.88,44.71,44.77,61200.0,31.3197,31.4247,31.3057,31.3477,61200.0
2013-12-30 09:50:00,44.74,44.74,44.63,44.7,41000.0,31.3267,31.3267,31.2497,31.2987,41000.0
2013-12-30 10:00:00,44.69,44.79,44.69,44.74,77800.0,31.2917,31.3617,31.2917,31.3267,77800.0
2013-12-30 10:10:00,44.74,44.84,44.74,44.83,66600.0,31.3267,31.3967,31.3267,31.3897,66600.0
2013-12-30 10:20:00,44.83,44.88,44.73,44.78,127200.0,31.3897,31.4247,31.3197,31.3547,127200.0
2013-12-30 10:30:00,44.77,44.81,44.74,44.77,37800.0,31.3477,31.3757,31.3267,31.3477,37800.0
2013-12-30 10:40:00,44.77,44.81,44.73,44.79,27400.0,31.3477,31.3757,31.3197,31.3617,27400.0
2013-12-30 10:50:00,44.79,44.83,44.76,44.82,360800.0,31.3617,31.3897,31.3407,31.3827,360800.0
2013-12-30 11:00:00,44.83,44.87,44.81,44.82,28400.0,31.3897,31.4177,31.3757,31.3827,28400.0
2013-12-30 11:10:00,44.82,44.82,44.76,44.79,26600.0,31.3827,31.3827,31.3407,31.3617,26600.0
2013-12-30 11:20:00,44.79,44.81,44.76,44.77,32800.0,31.3617,31.3757,31.3407,31.3477,32800.0
2013-12-30 11:30:00,44.78,44.81,44.68,44.7,47000.0,31.3547,31.3757,31.2847,31.2987,47000.0
2013-12-30 11:40:00,44.69,44.69,44.58,44.6,42800.0,31.2917,31.2917,31.2146,31.2287,42800.0
2013-12-30 11:50:00,44.6,44.64,44.6,44.63,53000.0,31.2287,31.2567,31.2287,31.2497,53000.0
2013-12-30 12:00:00,44.63,44.65,44.62,44.62,34000.0,31.2497,31.2637,31.2427,31.2427,34000.0
2013-12-30 12:10:00,44.63,44.63,44.61,44.62,37800.0,31.2497,31.2497,31.2357,31.2427,37800.0
2013-12-30 12:20:00,44.62,44.65,44.58,44.58,40200.0,31.2427,31.2637,31.2146,31.2146,40200.0
2013-12-30 12:30:00,44.57,44.57,44.49,44.51,35600.0,31.2076,31.2076,31.1516,31.1656,35600.0
2013-12-30 12:40:00,44.5,44.56,44.49,44.56,32200.0,31.1586,31.2006,31.1516,31.2006,32200.0
2013-12-30 12:50:00,44.55,44.57,44.52,44.55,45200.0,31.1936,31.2076,31.1726,31.1936,45200.0
2013-12-30 13:00:00,44.54,44.6,44.52,44.55,36600.0,31.1866,31.2287,31.1726,31.1936,36600.0
2013-12-30 13:10:00,44.57,44.63,44.56,44.62,50800.0,31.2076,31.2497,31.2006,31.2427,50800.0
2013-12-30 13:20:00,44.63,44.63,44.61,44.63,50800.0,31.2497,31.2497,31.2357,31.2497,50800.0
2013-12-30 13:30:00,44.63,44.66,44.62,44.66,37200.0,31.2497,31.2707,31.2427,31.2707,37200.0
2013-12-30 13:40:00,44.65,44.66,44.63,44.63,56200.0,31.2637,31.2707,31.2497,31.2497,56200.0
2013-12-30 13:50:00,44.63,44.64,44.63,44.63,54000.0,31.2497,31.2567,31.2497,31.2497,54000.0
2013-12-30 14:00:00,44.63,44.76,44.63,44.74,44400.0,31.2497,31.3407,31.2497,31.3267,44400.0
2013-12-30 14:10:00,44.74,44.75,44.7,44.72,22400.0,31.3267,31.3337,31.2987,31.3127,22400.0
2013-12-30 14:20:00,44.71,44.73,44.65,44.66,31000.0,31.3057,31.3197,31.2637,31.2707,31000.0
2013-12-30 14:30:00,44.65,44.7,44.63,44.7,29200.0,31.2637,31.2987,31.2497,31.2987,29200.0
2013-12-30 14:40:00,44.7,44.75,44.68,44.73,67600.0,31.2987,31.3337,31.2847,31.3197,67600.0
2013-12-30 14:50:00,44.73,44.76,44.72,44.74,36000.0,31.3197,31.3407,31.3127,31.3267,36000.0
2013-12-30 15:00:00,44.74,44.74,44.67,44.67,39200.0,31.3267,31.3267,31.2777,31.2777,39200.0
2013-12-30 15:10:00,44.66,44.69,44.66,44.69,39600.0,31.2707,31.2917,31.2707,31.2917,39600.0
2013-12-30 15:20:00,44.69,44.74,44.69,44.72,60800.0,31.2917,31.3267,31.2917,31.3127,60800.0
2013-12-30 15:30:00,44.73,44.76,44.72,44.72,93000.0,31.3197,31.3407,31.3127,31.3127,93000.0
2013-12-30 15:40:00,44.73,44.74,44.69,44.7,94200.0,31.3197,31.3267,31.2917,31.2987,94200.0
2013-12-30 15:50:00,44.7,44.74,44.69,44.74,147800.0,31.2987,31.3267,31.2917,31.3267,147800.0
2013-12-31 09:30:00,44.85,44.99,44.79,44.91,96600.0,31.4037,31.5017,31.3617,31.4457,96600.0
2013-12-31 09:40:00,44.9,44.92,44.83,44.83,39600.0,31.4387,31.4527,31.3897,31.3897,39600.0
2013-12-31 09:50:00,44.83,44.88,44.76,44.78,63400.0,31.3897,31.4247,31.3407,31.3547,63400.0
2013-12-31 10:00:00,44.82,44.92,44.8,44.85,46400.0,31.3827,31.4527,31.3687,31.4037,46400.0
2013-12-31 10:10:00,44.85,44.94,44.84,44.91,33400.0,31.4037,31.4667,31.3967,31.4457,33400.0
2013-12-31 10:20:00,44.93,44.95,44.82,44.85,32800.0,31.4597,31.4737,31.3827,31.4037,32800.0
2013-12-31 10:30:00,44.85,44.93,44.83,44.91,34000.0,31.4037,31.4597,31.3897,31.4457,34000.0
2013-12-31 10:40:00,44.91,44.91,44.84,44.85,21000.0,31.4457,31.4457,31.3967,31.4037,21000.0
2013-12-31 10:50:00,44.85,44.87,44.83,44.84,25800.0,31.4037,31.4177,31.3897,31.3967,25800.0
2013-12-31 11:00:00,44.85,44.88,44.83,44.83,14800.0,31.4037,31.4247,31.3897,31.3897,14800.0
2013-12-31 11:10:00,44.83,44.87,44.83,44.83,25600.0,31.3897,31.4177,31.3897,31.3897,25600.0
2013-12-31 11:20:00,44.85,44.9,44.83,44.9,34800.0,31.4037,31.4387,31.3897,31.4387,34800.0
2013-12-31 11:30:00,44.9,44.93,44.88,44.88,19800.0,31.4387,31.4597,31.4247,31.4247,19800.0
2013-12-31 11:40:00,44.88,44.93,44.88,44.93,37000.0,31.4247,31.4597,31.4247,31.4597,37000.0
2013-12-31 11:50:00,44.93,44.95,44.91,44.95,21200.0,31.4597,31.4737,31.4457,31.4737,21200.0
2013-12-31 12:00:00,44.96,44.99,44.94,44.99,49800.0,31.4807,31.5017,31.4667,31.5017,49800.0
2013-12-31 12:10:00,44.99,44.99,44.94,44.94,22000.0,31.5017,31.5017,31.4667,31.4667,22000.0
2013-12-31 12:20:00,44.94,44.94,44.88,44.89,16200.0,31.4667,31.4667,31.4247,31.4317,16200.0
2013-12-31 12:30:00,44.9,44.93,44.87,44.88,45800.0,31.4387,31.4597,31.4177,31.4247,45800.0
2013-12-31 12:40:00,44.87,44.87,44.83,44.87,36800.0,31.4177,31.4177,31.3897,31.4177,36800.0
2013-12-31 12:50:00,44.87,44.89,44.87,44.89,24200.0,31.4177,31.4317,31.4177,31.4317,24200.0
2013-12-31 13:00:00,44.9,44.91,44.88,44.9,19000.0,31.4387,31.4457,31.4247,31.4387,19000.0
2013-12-31 13:10:00,44.9,44.95,44.88,44.94,20400.0,31.4387,31.4737,31.4247,31.4667,20400.0
2013-12-31 13:20:00,44.94,44.97,44.93,44.96,24400.0,31.4667,31.4877,31.4597,31.4807,24400.0
2013-12-31 13:30:00,44.96,44.96,44.93,44.93,13400.0,31.4807,31.4807,31.4597,31.4597,13400.0
2013-12-31 13:40:00,44.94,44.98,44.93,44.95,17600.0,31.4667,31.4947,31.4597,31.4737,17600.0
2013-12-31 13:50:00,44.96,44.96,44.88,44.9,23800.0,31.4807,31.4807,31.4247,31.4387,23800.0
2013-12-31 14:00:00,44.91,44.93,44.87,44.88,21600.0,31.4457,31.4597,31.4177,31.4247,21600.0
2013-12-31 14:10:00,44.88,44.88,44.8,44.81,18000.0,31.4247,31.4247,31.3687,31.3757,18000.0
2013-12-31 14:20:00,44.81,44.85,44.79,44.85,117000.0,31.3757,31.4037,31.3617,31.4037,117000.0
2013-12-31 14:30:00,44.84,44.88,44.81,44.88,90000.0,31.3967,31.4247,31.3757,31.4247,90000.0
2013-12-31 14:40:00,44.88,44.9,44.85,44.86,100400.0,31.4247,31.4387,31.4037,31.4107,100400.0
2013-12-31 14:50:00,44.86,44.92,44.86,44.89,50400.0,31.4107,31.4527,31.4107,31.4317,50400.0
2013-12-31 15:00:00,44.9,44.91,44.86,44.87,51200.0,31.4387,31.4457,31.4107,31.4177,51200.0
2013-12-31 15:10:00,44.87,44.93,44.87,44.92,39800.0,31.4177,31.4597,31.4177,31.4527,39800.0
2013-12-31 15:20:00,44.92,44.94,44.88,44.88,42200.0,31.4527,31.4667,31.4247,31.4247,42200.0
2013-12-31 15:30:00,44.89,44.94,44.87,44.87,58200.0,31.4317,31.4667,31.4177,31.4177,58200.0
2013-12-31 15:40:00,44.87,44.97,44.84,44.91,113000.0,31.4177,31.4877,31.3967,31.4457,113000.0
2013-12-31 15:50:00,44.92,44.95,44.85,44.88,159800.0,31.4527,31.4737,31.4037,31.4247,159800.0
2014-01-02 09:30:00,44.77,44.84,44.46,44.52,83400.0,31.3477,31.3967,31.1306,31.1726,83400.0
2014-01-02 09:40:00,44.49,44.65,44.42,44.58,78000.0,31.1516,31.2637,31.1026,31.2146,78000.0
2014-01-02 09:50:00,44.58,44.58,44.46,44.54,195400.0,31.2146,31.2146,31.1306,31.1866,195400.0
2014-01-02 10:00:00,44.52,44.6,44.46,44.55,62000.0,31.1726,31.2287,31.1306,31.1936,62000.0
2014-01-02 10:10:00,44.55,44.6,44.48,44.6,65000.0,31.1936,31.2287,31.1446,31.2287,65000.0
2014-01-02 10:20:00,44.6,44.63,44.54,44.61,64800.0,31.2287,31.2497,31.1866,31.2357,64800.0
2014-01-02 10:30:00,44.6,44.62,44.56,44.6,52200.0,31.2287,31.2427,31.2006,31.2287,52200.0
2014-01-02 10:40:00,44.61,44.63,44.6,44.6,31200.0,31.2357,31.2497,31.2287,31.2287,31200.0
2014-01-02 10:50:00,44.61,44.64,44.57,44.58,49000.0,31.2357,31.2567,31.2076,31.2146,49000.0
2014-01-02 11:00:00,44.58,44.59,44.52,44.54,80200.0,31.2146,31.2217,31.1726,31.1866,80200.0
2014-01-02 11:10:00,44.54,44.58,44.53,44.55,61600.0,31.1866,31.2146,31.1796,31.1936,61600.0
2014-01-02 11:20:00,44.55,44.56,44.54,44.55,55800.0,31.1936,31.2006,31.1866,31.1936,55800.0
2014-01-02 11:30:00,44.55,44.57,44.54,44.55,87800.0,31.1936,31.2076,31.1866,31.1936,87800.0
2014-01-02 11:40:00,44.55,44.57,44.54,44.56,125000.0,31.1936,31.2076,31.1866,31.2006,125000.0
2014-01-02 11:50:00,44.55,44.55,44.42,44.46,63800.0,31.1936,31.1936,31.1026,31.1306,63800.0
2014-01-02 12:00:00,44.47,44.47,44.34,44.4,47200.0,31.1376,31.1376,31.0466,31.0886,47200.0
2014-01-02 12:10:00,44.4,44.4,44.35,44.38,89800.0,31.0886,31.0886,31.0536,31.0746,89800.0
2014-01-02 12:20:00,44.39,44.39,44.35,44.38,76600.0,31.0816,31.0816,31.0536,31.0746,76600.0
2014-01-02 12:30:00,44.38,44.41,44.35,44.38,76400.0,31.0746,31.0956,31.0536,31.0746,76400.0
2014-01-02 12:40:00,44.37,44.39,44.32,44.34,67600.0,31.0676,31.0816,31.0326,31.0466,67600.0
2014-01-02 12:50:00,44.34,44.39,44.33,44.38,110400.0,31.0466,31.0816,31.0396,31.0746,110400.0
2014-01-02 13:00:00,44.38,44.4,44.37,44.38,66200.0,31.0746,31.0886,31.0676,31.0746,66200.0
2014-01-02 13:10:00,44.38,44.38,44.37,44.38,51200.0,31.0746,31.0746,31.0676,31.0746,51200.0
2014-01-02 13:20:00,44.37,44.38,44.35,44.35,57200.0,31.0676,31.0746,31.0536,31.0536,57200.0
2014-01-02 13:30:00,44.35,44.37,44.34,44.35,85400.0,31.0536,31.0676,31.0466,31.0536,85400.0
2014-01-02 13:40:00,44.35,44.41,44.35,44.36,58000.0,31.0536,31.0956,31.0536,31.0606,58000.0
2014-01-02 13:50:00,44.36,44.37,44.31,44.33,62000.0,31.0606,31.0676,31.0256,31.0396,62000.0
2014-01-02 14:00:00,44.33,44.35,44.19,44.19,76000.0,31.0396,31.0536,30.9416,30.9416,76000.0
2014-01-02 14:10:00,44.19,44.2,44.07,44.09,62800.0,30.9416,30.9486,30.8576,30.8716,62800.0
2014-01-02 14:20:00,44.09,44.2,44.08,44.17,40600.0,30.8716,30.9486,30.8646,30.9276,40600.0
2014-01-02 14:30:00,44.17,44.26,44.17,44.26,41400.0,30.9276,30.9906,30.9276,30.9906,41400.0
2014-01-02 14:40:00,44.26,44.27,44.22,44.24,38200.0,30.9906,30.9976,30.9626,30.9766,38200.0
2014-01-02 14:50:00,44.24,44.24,44.2,44.2,50000.0,30.9766,30.9766,30.9486,30.9486,50000.0
2014-01-02 15:00:00,44.21,44.24,44.19,44.23,46400.0,30.9556,30.9766,30.9416,30.9696,46400.0
2014-01-02 15:10:00,44.23,44.31,44.23,44.27,54800.0,30.9696,31.0256,30.9696,30.9976,54800.0
2014-01-02 15:20:00,44.27,44.31,44.26,44.27,60400.0,30.9976,31.0256,30.9906,30.9976,60400.0
2014-01-02 15:30:00,44.29,44.29,44.21,44.24,144000.0,31.0116,31.0116,30.9556,30.9766,144000.0
2014-01-02 15:40:00,44.24,44.29,44.21,44.26,162800.0,30.9766,31.0116,30.9556,30.9906,162800.0
2014-01-02 15:50:00,44.25,44.27,44.2,44.22,259400.0,30.9836,30.9976,30.9486,30.9626,259400.0
2014-01-03 09:30:00,44.21,44.35,44.19,44.24,54800.0,30.9556,31.0536,30.9416,30.9766,54800.0
2014-01-03 09:40:00,44.26,44.31,44.1,44.21,49000.0,30.9906,31.0256,30.8786,30.9556,49000.0
2014-01-03 09:50:00,44.2,44.22,44.06,44.22,95200.0,30.9486,30.9626,30.8505,30.9626,95200.0
2014-01-03 10:00:00,44.23,44.43,44.22,44.38,86800.0,30.9696,31.1096,30.9626,31.0746,86800.0
2014-01-03 10:10:00,44.38,44.46,44.34,44.35,88200.0,31.0746,31.1306,31.0466,31.0536,88200.0
2014-01-03 10:20:00,44.35,44.48,44.31,44.43,151400.0,31.0536,31.1446,31.0256,31.1096,151400.0
2014-01-03 10:30:00,44.43,44.46,44.4,44.45,125800.0,31.1096,31.1306,31.0886,31.1236,125800.0
2014-01-03 10:40:00,44.45,44.58,44.45,44.46,53200.0,31.1236,31.2146,31.1236,31.1306,53200.0
2014-01-03 10:50:00,44.47,44.48,44.39,44.41,33800.0,31.1376,31.1446,31.0816,31.0956,33800.0
2014-01-03 11:00:00,44.41,44.47,44.37,44.41,77600.0,31.0956,31.1376,31.0676,31.0956,77600.0
2014-01-03 11:10:00,44.4,44.41,44.3,44.32,50600.0,31.0886,31.0956,31.0186,31.0326,50600.0
2014-01-03 11:20:00,44.31,44.31,44.24,44.26,63000.0,31.0256,31.0256,30.9766,30.9906,63000.0
2014-01-03 11:30:00,44.27,44.32,44.24,44.3,93800.0,30.9976,31.0326,30.9766,31.0186,93800.0
2014-01-03 11:40:00,44.3,44.33,44.24,44.24,46600.0,31.0186,31.0396,30.9766,30.9766,46600.0
2014-01-03 11:50:00,44.24,44.29,44.2,44.24,129600.0,30.9766,31.0116,30.9486,30.9766,129600.0
2014-01-03 12:00:00,44.24,44.27,44.18,44.26,108200.0,30.9766,30.9976,30.9346,30.9906,108200.0
2014-01-03 12:10:00,44.25,44.25,44.16,44.17,31000.0,30.9836,30.9836,30.9206,30.9276,31000.0
2014-01-03 12:20:00,44.16,44.24,44.16,44.18,34200.0,30.9206,30.9766,30.9206,30.9346,34200.0
2014-01-03 12:30:00,44.19,44.21,44.17,44.17,18200.0,30.9416,30.9556,30.9276,30.9276,18200.0
2014-01-03 12:40:00,44.17,44.2,44.16,44.19,35800.0,30.9276,30.9486,30.9206,30.9416,35800.0
2014-01-03 12:50:00,44.2,44.2,44.13,44.13,39000.0,30.9486,30.9486,30.8996,30.8996,39000.0
2014-01-03 13:00:00,44.13,44.18,44.13,44.13,32200.0,30.8996,30.9346,30.8996,30.8996,32200.0
2014-01-03 13:10:00,44.13,44.18,44.13,44.16,39600.0,30.8996,30.9346,30.8996,30.9206,39600.0
2014-01-03 13:20:00,44.16,44.19,44.13,44.15,28800.0,30.9206,30.9416,30.8996,30.9136,28800.0
2014-01-03 13:30:00,44.15,44.19,44.13,44.17,34400.0,30.9136,30.9416,30.8996,30.9276,34400.0
2014-01-03 13:40:00,44.17,44.18,44.15,44.16,34000.0,30.9276,30.9346,30.9136,30.9206,34000.0
2014-01-03 13:50:00,44.16,44.17,44.13,44.13,42400.0,30.9206,30.9276,30.8996,30.8996,42400.0
2014-01-03 14:00:00,44.13,44.2,44.12,44.13,42000.0,30.8996,30.9486,30.8926,30.8996,42000.0
2014-01-03 14:10:00,44.14,44.21,44.13,44.18,44400.0,30.9066,30.9556,30.8996,30.9346,44400.0
2014-01-03 14:20:00,44.19,44.25,44.16,44.25,67400.0,30.9416,30.9836,30.9206,30.9836,67400.0
2014-01-03 14:30:00,44.25,44.26,44.23,44.23,24800.0,30.9836,30.9906,30.9696,30.9696,24800.0
2014-01-03 14:40:00,44.24,44.45,44.22,44.4,85400.0,30.9766,31.1236,30.9626,31.0886,85400.0
2014-01-03 14:50:00,44.41,44.42,44.32,44.33,33000.0,31.0956,31.1026,31.0326,31.0396,33000.0
2014-01-03 15:00:00,44.33,44.38,44.32,44.37,34600.0,31.0396,31.0746,31.0326,31.0676,34600.0
2014-01-03 15:10:00,44.37,44.51,44.37,44.49,146200.0,31.0676,31.1656,31.0676,31.1516,146200.0
2014-01-03 15:20:00,44.49,44.52,44.48,44.51,92000.0,31.1516,31.1726,31.1446,31.1656,92000.0
2014-01-03 15:30:00,44.51,44.51,44.48,44.49,82400.0,31.1656,31.1656,31.1446,31.1516,82400.0
2014-01-03 15:40:00,44.48,44.48,44.4,44.43,129400.0,31.1446,31.1446,31.0886,31.1096,129400.0
2014-01-03 15:50:00,44.42,44.43,44.38,44.4,231200.0,31.1026,31.1096,31.0746,31.0886,231200.0
2014-01-06 09:30:00,43.52,44.07,43.37,44.0,460000.0,30.4724,30.8576,30.3674,30.8085,460000.0
2014-01-06 09:40:00,44.0,44.62,43.95,44.32,113600.0,30.8085,31.2427,30.7735,31.0326,113600.0
2014-01-06 09:50:00,44.31,44.34,44.22,44.34,32600.0,31.0256,31.0466,30.9626,31.0466,32600.0
2014-01-06 10:00:00,44.33,44.48,44.26,44.38,27000.0,31.0396,31.1446,30.9906,31.0746,27000.0
2014-01-06 10:10:00,44.37,44.42,44.28,44.42,37000.0,31.0676,31.1026,31.0046,31.1026,37000.0
2014-01-06 10:20:00,44.43,44.49,44.41,44.42,39000.0,31.1096,31.1516,31.0956,31.1026,39000.0
2014-01-06 10:30:00,44.43,44.52,44.43,44.5,38800.0,31.1096,31.1726,31.1096,31.1586,38800.0
2014-01-06 10:40:00,44.5,44.51,44.44,44.47,30400.0,31.1586,31.1656,31.1166,31.1376,30400.0
2014-01-06 10:50:00,44.46,44.51,44.46,44.46,57600.0,31.1306,31.1656,31.1306,31.1306,57600.0
2014-01-06 11:00:00,44.47,44.52,44.45,44.5,62600.0,31.1376,31.1726,31.1236,31.1586,62600.0
2014-01-06 11:10:00,44.49,44.54,44.46,44.51,168800.0,31.1516,31.1866,31.1306,31.1656,168800.0
2014-01-06 11:20:00,44.51,44.52,44.47,44.5,105600.0,31.1656,31.1726,31.1376,31.1586,105600.0
2014-01-06 11:30:00,44.49,44.52,44.48,44.5,57400.0,31.1516,31.1726,31.1446,31.1586,57400.0
2014-01-06 11:40:00,44.5,44.51,44.48,44.49,82600.0,31.1586,31.1656,31.1446,31.1516,82600.0
2014-01-06 11:50:00,44.49,44.53,44.49,44.49,36400.0,31.1516,31.1796,31.1516,31.1516,36400.0
2014-01-06 12:00:00,44.49,44.51,44.49,44.49,52600.0,31.1516,31.1656,31.1516,31.1516,52600.0
2014-01-06 12:10:00,44.49,44.51,44.49,44.49,56600.0,31.1516,31.1656,31.1516,31.1516,56600.0
2014-01-06 12:20:00,44.49,44.52,44.4,44.41,69600.0,31.1516,31.1726,31.0886,31.0956,69600.0
2014-01-06 12:30:00,44.39,44.4,44.35,44.38,26600.0,31.0816,31.0886,31.0536,31.0746,26600.0
2014-01-06 12:40:00,44.38,44.38,44.35,44.37,12400.0,31.0746,31.0746,31.0536,31.0676,12400.0
2014-01-06 12:50:00,44.37,44.44,44.35,44.4,46800.0,31.0676,31.1166,31.0536,31.0886,46800.0
2014-01-06 13:00:00,44.41,44.45,44.4,44.44,19600.0,31.0956,31.1236,31.0886,31.1166,19600.0
2014-01-06 13:10:00,44.44,44.5,44.43,44.5,30600.0,31.1166,31.1586,31.1096,31.1586,30600.0
2014-01-06 13:20:00,44.49,44.52,44.45,44.49,20000.0,31.1516,31.1726,31.1236,31.1516,20000.0
2014-01-06 13:30:00,44.5,44.51,44.48,44.5,46000.0,31.1586,31.1656,31.1446,31.1586,46000.0
2014-01-06 13:40:00,44.49,44.55,44.49,44.51,31200.0,31.1516,31.1936,31.1516,31.1656,31200.0
2014-01-06 13:50:00,44.5,44.6,44.5,44.54,39600.0,31.1586,31.2287,31.1586,31.1866,39600.0
2014-01-06 14:00:00,44.54,44.56,44.51,44.54,58800.0,31.1866,31.2006,31.1656,31.1866,58800.0
2014-01-06 14:10:00,44.54,44.58,44.52,44.53,45600.0,31.1866,31.2146,31.1726,31.1796,45600.0
2014-01-06 14:20:00,44.52,44.57,44.51,44.55,126600.0,31.1726,31.2076,31.1656,31.1936,126600.0
2014-01-06 14:30:00,44.54,44.56,44.54,44.55,83400.0,31.1866,31.2006,31.1866,31.1936,83400.0
2014-01-06 14:40:00,44.54,44.57,44.54,44.56,46400.0,31.1866,31.2076,31.1866,31.2006,46400.0
2014-01-06 14:50:00,44.55,44.57,44.54,44.56,31600.0,31.1936,31.2076,31.1866,31.2006,31600.0
2014-01-06 15:00:00,44.56,44.56,44.54,44.55,28800.0,31.2006,31.2006,31.1866,31.1936,28800.0
2014-01-06 15:10:00,44.55,44.59,44.55,44.59,25600.0,31.1936,31.2217,31.1936,31.2217,25600.0
2014-01-06 15:20:00,44.58,44.58,44.54,44.55,32200.0,31.2146,31.2146,31.1866,31.1936,32200.0
2014-01-06 15:30:00,44.55,44.57,44.54,44.56,81200.0,31.1936,31.2076,31.1866,31.2006,81200.0
2014-01-06 15:40:00,44.55,44.59,44.55,44.57,82800.0,31.1936,31.2217,31.1936,31.2076,82800.0
2014-01-06 15:50:00,44.58,44.62,44.55,44.58,203600.0,31.2146,31.2427,31.1936,31.2146,203600.0
2014-01-07 09:30:00,44.57,44.81,44.57,44.75,157000.0,31.2076,31.3757,31.2076,31.3337,157000.0
2014-01-07 09:40:00,44.75,45.03,44.7,44.91,126400.0,31.3337,31.5297,31.2987,31.4457,126400.0
2014-01-07 09:50:00,44.9,44.98,44.89,44.96,39600.0,31.4387,31.4947,31.4317,31.4807,39600.0
2014-01-07 10:00:00,44.95,45.07,44.94,45.02,78200.0,31.4737,31.5577,31.4667,31.5227,78200.0
2014-01-07 10:10:00,45.02,45.13,45.02,45.07,122000.0,31.5227,31.5998,31.5227,31.5577,122000.0
2014-01-07 10:20:00,45.08,45.17,45.08,45.15,88000.0,31.5647,31.6278,31.5647,31.6138,88000.0
2014-01-07 10:30:00,45.13,45.24,45.09,45.23,68600.0,31.5998,31.6768,31.5717,31.6698,68600.0
2014-01-07 10:40:00,45.23,45.24,45.13,45.24,50200.0,31.6698,31.6768,31.5998,31.6768,50200.0
2014-01-07 10:50:00,45.24,45.27,45.19,45.26,96200.0,31.6768,31.6978,31.6418,31.6908,96200.0
2014-01-07 11:00:00,45.24,45.29,45.23,45.25,48200.0,31.6768,31.7118,31.6698,31.6838,48200.0
2014-01-07 11:10:00,45.26,45.31,45.22,45.3,48400.0,31.6908,31.7258,31.6628,31.7188,48400.0
2014-01-07 11:20:00,45.29,45.31,45.22,45.25,59800.0,31.7118,31.7258,31.6628,31.6838,59800.0
2014-01-07 11:30:00,45.25,45.25,45.17,45.21,40200.0,31.6838,31.6838,31.6278,31.6558,40200.0
2014-01-07 11:40:00,45.2,45.22,45.17,45.19,24400.0,31.6488,31.6628,31.6278,31.6418,24400.0
2014-01-07 11:50:00,45.19,45.19,45.08,45.08,37800.0,31.6418,31.6418,31.5647,31.5647,37800.0
2014-01-07 12:00:00,45.08,45.08,45.01,45.04,64000.0,31.5647,31.5647,31.5157,31.5367,64000.0
2014-01-07 12:10:00,45.03,45.08,45.02,45.07,26800.0,31.5297,31.5647,31.5227,31.5577,26800.0
2014-01-07 12:20:00,45.07,45.13,45.06,45.12,19000.0,31.5577,31.5998,31.5507,31.5928,19000.0
2014-01-07 12:30:00,45.12,45.13,45.08,45.1,25200.0,31.5928,31.5998,31.5647,31.5788,25200.0
2014-01-07 12:40:00,45.1,45.11,45.08,45.1,23200.0,31.5788,31.5858,31.5647,31.5788,23200.0
2014-01-07 12:50:00,45.09,45.1,45.06,45.09,22000.0,31.5717,31.5788,31.5507,31.5717,22000.0
2014-01-07 13:00:00,45.1,45.1,45.06,45.08,27000.0,31.5788,31.5788,31.5507,31.5647,27000.0
2014-01-07 13:10:00,45.07,45.1,45.06,45.08,16000.0,31.5577,31.5788,31.5507,31.5647,16000.0
2014-01-07 13:20:00,45.08,45.09,45.05,45.05,23000.0,31.5647,31.5717,31.5437,31.5437,23000.0
2014-01-07 13:30:00,45.06,45.08,45.02,45.08,28800.0,31.5507,31.5647,31.5227,31.5647,28800.0
2014-01-07 13:40:00,45.08,45.1,45.06,45.07,17200.0,31.5647,31.5788,31.5507,31.5577,17200.0
2014-01-07 13:50:00,45.07,45.07,45.0,45.02,18200.0,31.5577,31.5577,31.5087,31.5227,18200.0
2014-01-07 14:00:00,45.02,45.08,45.02,45.07,58000.0,31.5227,31.5647,31.5227,31.5577,58000.0
2014-01-07 14:10:00,45.07,45.09,45.04,45.05,17600.0,31.5577,31.5717,31.5367,31.5437,17600.0
2014-01-07 14:20:00,45.04,45.17,45.04,45.16,33000.0,31.5367,31.6278,31.5367,31.6208,33000.0
2014-01-07 14:30:00,45.16,45.19,45.08,45.16,61200.0,31.6208,31.6418,31.5647,31.6208,61200.0
2014-01-07 14:40:00,45.15,45.17,45.1,45.12,42600.0,31.6138,31.6278,31.5788,31.5928,42600.0
2014-01-07 14:50:00,45.12,45.12,45.08,45.12,34600.0,31.5928,31.5928,31.5647,31.5928,34600.0
2014-01-07 15:00:00,45.12,45.16,45.12,45.16,44200.0,31.5928,31.6208,31.5928,31.6208,44200.0
2014-01-07 15:10:00,45.16,45.17,45.12,45.14,33000.0,31.6208,31.6278,31.5928,31.6068,33000.0
2014-01-07 15:20:00,45.13,45.18,45.1,45.16,52800.0,31.5998,31.6348,31.5788,31.6208,52800.0
2014-01-07 15:30:00,45.16,45.2,45.12,45.19,85400.0,31.6208,31.6488,31.5928,31.6418,85400.0
2014-01-07 15:40:00,45.19,45.27,45.19,45.24,120800.0,31.6418,31.6978,31.6418,31.6768,120800.0
2014-01-07 15:50:00,45.24,45.27,45.21,45.25,275800.0,31.6768,31.6978,31.6558,31.6838,275800.0
2014-01-08 09:30:00,45.18,45.22,44.95,45.1,68600.0,31.6348,31.6628,31.4737,31.5788,68600.0
2014-01-08 09:40:00,45.08,45.16,45.06,45.11,52600.0,31.5647,31.6208,31.5507,31.5858,52600.0
2014-01-08 09:50:00,45.1,45.1,44.97,45.02,33400.0,31.5788,31.5788,31.4877,31.5227,33400.0
2014-01-08 10:00:00,45.02,45.21,44.99,45.21,48400.0,31.5227,31.6558,31.5017,31.6558,48400.0
2014-01-08 10:10:00,45.22,45.32,45.17,45.27,86200.0,31.6628,31.7328,31.6278,31.6978,86200.0
2014-01-08 10:20:00,45.27,45.32,45.17,45.2,98000.0,31.6978,31.7328,31.6278,31.6488,98000.0
2014-01-08 10:30:00,45.17,45.18,45.08,45.09,63200.0,31.6278,31.6348,31.5647,31.5717,63200.0
2014-01-08 10:40:00,45.09,45.1,44.99,45.07,42400.0,31.5717,31.5788,31.5017,31.5577,42400.0
2014-01-08 10:50:00,45.08,45.16,45.07,45.12,112600.0,31.5647,31.6208,31.5577,31.5928,112600.0
2014-01-08 11:00:00,45.12,45.13,44.98,44.98,26200.0,31.5928,31.5998,31.4947,31.4947,26200.0
2014-01-08 11:10:00,44.98,45.07,44.94,45.03,72000.0,31.4947,31.5577,31.4667,31.5297,72000.0
2014-01-08 11:20:00,45.01,45.03,44.94,44.96,34800.0,31.5157,31.5297,31.4667,31.4807,34800.0
2014-01-08 11:30:00,44.96,45.05,44.96,45.04,31200.0,31.4807,31.5437,31.4807,31.5367,31200.0
2014-01-08 11:40:00,45.03,45.1,45.02,45.04,42800.0,31.5297,31.5788,31.5227,31.5367,42800.0
2014-01-08 11:50:00,45.03,45.06,44.99,45.06,33800.0,31.5297,31.5507,31.5017,31.5507,33800.0
2014-01-08 12:00:00,45.04,45.07,44.99,44.99,38000.0,31.5367,31.5577,31.5017,31.5017,38000.0
2014-01-08 12:10:00,44.99,44.99,44.94,44.98,26400.0,31.5017,31.5017,31.4667,31.4947,26400.0
2014-01-08 12:20:00,44.97,44.98,44.94,44.97,40800.0,31.4877,31.4947,31.4667,31.4877,40800.0
2014-01-08 12:30:00,44.96,44.98,44.85,44.85,46800.0,31.4807,31.4947,31.4037,31.4037,46800.0
2014-01-08 12:40:00,44.85,44.88,44.84,44.85,53600.0,31.4037,31.4247,31.3967,31.4037,53600.0
2014-01-08 12:50:00,44.85,44.9,44.85,44.9,53400.0,31.4037,31.4387,31.4037,31.4387,53400.0
2014-01-08 13:00:00,44.89,44.97,44.89,44.96,56400.0,31.4317,31.4877,31.4317,31.4807,56400.0
2014-01-08 13:10:00,44.96,44.98,44.91,44.93,30400.0,31.4807,31.4947,31.4457,31.4597,30400.0
2014-01-08 13:20:00,44.92,45.0,44.92,44.99,32200.0,31.4527,31.5087,31.4527,31.5017,32200.0
2014-01-08 13:30:00,44.99,45.01,44.98,44.98,48200.0,31.5017,31.5157,31.4947,31.4947,48200.0
2014-01-08 13:40:00,44.99,44.99,44.97,44.98,33800.0,31.5017,31.5017,31.4877,31.4947,33800.0
2014-01-08 13:50:00,44.98,45.02,44.95,44.95,38400.0,31.4947,31.5227,31.4737,31.4737,38400.0
2014-01-08 14:00:00,44.94,44.99,44.87,44.88,69000.0,31.4667,31.5017,31.4177,31.4247,69000.0
2014-01-08 14:10:00,44.9,44.97,44.89,44.95,35600.0,31.4387,31.4877,31.4317,31.4737,35600.0
2014-01-08 14:20:00,44.95,44.98,44.88,44.95,66400.0,31.4737,31.4947,31.4247,31.4737,66400.0
2014-01-08 14:30:00,44.95,45.0,44.94,44.98,119600.0,31.4737,31.5087,31.4667,31.4947,119600.0
2014-01-08 14:40:00,44.99,45.0,44.95,44.96,114600.0,31.5017,31.5087,31.4737,31.4807,114600.0
2014-01-08 14:50:00,44.95,45.01,44.95,45.0,89200.0,31.4737,31.5157,31.4737,31.5087,89200.0
2014-01-08 15:00:00,45.01,45.02,44.97,44.98,1197200.0,31.5157,31.5227,31.4877,31.4947,1197200.0
2014-01-08 15:10:00,44.98,45.0,44.82,44.83,120600.0,31.4947,31.5087,31.3827,31.3897,120600.0
2014-01-08 15:20:00,44.84,44.84,44.78,44.82,68600.0,31.3967,31.3967,31.3547,31.3827,68600.0
2014-01-08 15:30:00,44.82,44.89,44.81,44.88,92800.0,31.3827,31.4317,31.3757,31.4247,92800.0
2014-01-08 15:40:00,44.88,44.91,44.85,44.9,112000.0,31.4247,31.4457,31.4037,31.4387,112000.0
2014-01-08 15:50:00,44.89,44.9,44.84,44.87,249200.0,31.4317,31.4387,31.3967,31.4177,249200.0
2014-01-09 09:30:00,44.96,45.05,44.9,44.93,87800.0,31.4807,31.5437,31.4387,31.4597,87800.0
2014-01-09 09:40:00,44.95,45.01,44.88,44.95,116200.0,31.4737,31.5157,31.4247,31.4737,116200.0
2014-01-09 09:50:00,44.95,45.03,44.89,44.96,83600.0,31.4737,31.5297,31.4317,31.4807,83600.0
2014-01-09 10:00:00,44.99,45.11,44.99,45.05,56800.0,31.5017,31.5858,31.5017,31.5437,56800.0
2014-01-09 10:10:00,45.05,45.09,44.98,45.02,95400.0,31.5437,31.5717,31.4947,31.5227,95400.0
2014-01-09 10:20:00,44.99,45.08,44.98,45.02,147400.0,31.5017,31.5647,31.4947,31.5227,147400.0
2014-01-09 10:30:00,45.01,45.17,45.01,45.12,16200.0,31.5157,31.6278,31.5157,31.5928,16200.0
2014-01-09 10:40:00,45.11,45.17,44.96,44.99,45400.0,31.5858,31.6278,31.4807,31.5017,45400.0
2014-01-09 10:50:00,44.99,45.03,44.96,45.01,48800.0,31.5017,31.5297,31.4807,31.5157,48800.0
2014-01-09 11:00:00,45.01,45.1,44.98,45.09,24400.0,31.5157,31.5788,31.4947,31.5717,24400.0
2014-01-09 11:10:00,45.08,45.15,45.06,45.13,34800.0,31.5647,31.6138,31.5507,31.5998,34800.0
2014-01-09 11:20:00,45.14,45.17,45.05,45.1,30600.0,31.6068,31.6278,31.5437,31.5788,30600.0
2014-01-09 11:30:00,45.11,45.16,45.06,45.13,19200.0,31.5858,31.6208,31.5507,31.5998,19200.0
2014-01-09 11:40:00,45.1,45.1,45.05,45.08,25000.0,31.5788,31.5788,31.5437,31.5647,25000.0
2014-01-09 11:50:00,45.08,45.08,45.01,45.04,21600.0,31.5647,31.5647,31.5157,31.5367,21600.0
2014-01-09 12:00:00,45.05,45.11,45.05,45.08,21400.0,31.5437,31.5858,31.5437,31.5647,21400.0
2014-01-09 12:10:00,45.08,45.1,45.01,45.02,30000.0,31.5647,31.5788,31.5157,31.5227,30000.0
2014-01-09 12:20:00,45.03,45.12,45.0,45.11,35400.0,31.5297,31.5928,31.5087,31.5858,35400.0
2014-01-09 12:30:00,45.1,45.13,45.02,45.08,80200.0,31.5788,31.5998,31.5227,31.5647,80200.0
2014-01-09 12:40:00,45.07,45.09,45.05,45.06,96800.0,31.5577,31.5717,31.5437,31.5507,96800.0
2014-01-09 12:50:00,45.06,45.09,45.05,45.07,79800.0,31.5507,31.5717,31.5437,31.5577,79800.0
2014-01-09 13:00:00,45.09,45.1,45.04,45.05,39800.0,31.5717,31.5788,31.5367,31.5437,39800.0
2014-01-09 13:10:00,45.06,45.08,45.02,45.07,31800.0,31.5507,31.5647,31.5227,31.5577,31800.0
2014-01-09 13:20:00,45.06,45.11,45.04,45.09,22400.0,31.5507,31.5858,31.5367,31.5717,22400.0
2014-01-09 13:30:00,45.09,45.09,45.02,45.05,25400.0,31.5717,31.5717,31.5227,31.5437,25400.0
2014-01-09 13:40:00,45.05,45.09,45.05,45.06,17600.0,31.5437,31.5717,31.5437,31.5507,17600.0
2014-01-09 13:50:00,45.06,45.07,45.03,45.03,16600.0,31.5507,31.5577,31.5297,31.5297,16600.0
2014-01-09 14:00:00,45.04,45.05,44.98,45.01,76200.0,31.5367,31.5437,31.4947,31.5157,76200.0
2014-01-09 14:10:00,45.01,45.07,45.0,45.02,113000.0,31.5157,31.5577,31.5087,31.5227,113000.0
2014-01-09 14:20:00,45.02,45.02,44.98,45.0,45600.0,31.5227,31.5227,31.4947,31.5087,45600.0
2014-01-09 14:30:00,44.99,45.01,44.99,45.0,36800.0,31.5017,31.5157,31.5017,31.5087,36800.0
2014-01-09 14:40:00,45.01,45.1,44.99,45.09,59800.0,31.5157,31.5788,31.5017,31.5717,59800.0
2014-01-09 14:50:00,45.08,45.13,45.03,45.04,18600.0,31.5647,31.5998,31.5297,31.5367,18600.0
2014-01-09 15:00:00,45.05,45.1,45.04,45.08,24800.0,31.5437,31.5788,31.5367,31.5647,24800.0
2014-01-09 15:10:00,45.07,45.14,45.07,45.12,27800.0,31.5577,31.6068,31.5577,31.5928,27800.0
2014-01-09 15:20:00,45.12,45.13,45.1,45.13,34400.0,31.5928,31.5998,31.5788,31.5998,34400.0
2014-01-09 15:30:00,45.13,45.13,45.04,45.1,69200.0,31.5998,31.5998,31.5367,31.5788,69200.0
2014-01-09 15:40:00,45.1,45.15,45.1,45.13,63200.0,31.5788,31.6138,31.5788,31.5998,63200.0
2014-01-09 15:50:00,45.13,45.18,45.1,45.17,199400.0,31.5998,31.6348,31.5788,31.6278,199400.0
2014-01-10 09:30:00,45.46,46.49,45.45,46.28,270800.0,31.8308,32.552,31.8238,32.405,270800.0
2014-01-10 09:40:00,46.31,46.31,46.01,46.02,201600.0,32.426,32.426,32.2159,32.2229,201600.0
2014-01-10 09:50:00,46.05,46.13,45.92,45.98,233600.0,32.2439,32.3,32.1529,32.1949,233600.0
2014-01-10 10:00:00,46.0,46.02,45.84,45.88,66000.0,32.2089,32.2229,32.0969,32.1249,66000.0
2014-01-10 10:10:00,45.89,46.05,45.89,46.01,74200.0,32.1319,32.2439,32.1319,32.2159,74200.0
2014-01-10 10:20:00,46.0,46.08,45.99,46.02,32800.0,32.2089,32.2649,32.2019,32.2229,32800.0
2014-01-10 10:30:00,46.02,46.02,45.92,45.94,48000.0,32.2229,32.2229,32.1529,32.1669,48000.0
2014-01-10 10:40:00,45.93,45.93,45.85,45.92,30400.0,32.1599,32.1599,32.1039,32.1529,30400.0
2014-01-10 10:50:00,45.92,46.02,45.88,45.98,46600.0,32.1529,32.2229,32.1249,32.1949,46600.0
2014-01-10 11:00:00,45.97,45.99,45.81,45.88,20000.0,32.1879,32.2019,32.0759,32.1249,20000.0
2014-01-10 11:10:00,45.88,45.92,45.76,45.76,35400.0,32.1249,32.1529,32.0409,32.0409,35400.0
2014-01-10 11:20:00,45.74,45.99,45.74,45.87,74800.0,32.0269,32.2019,32.0269,32.1179,74800.0
2014-01-10 11:30:00,45.88,46.06,45.79,45.97,43200.0,32.1249,32.2509,32.0619,32.1879,43200.0
2014-01-10 11:40:00,45.95,45.99,45.8,45.97,38800.0,32.1739,32.2019,32.0689,32.1879,38800.0
2014-01-10 11:50:00,45.93,45.93,45.82,45.9,30000.0,32.1599,32.1599,32.0829,32.1389,30000.0
2014-01-10 12:00:00,45.89,45.92,45.84,45.91,22800.0,32.1319,32.1529,32.0969,32.1459,22800.0
2014-01-10 12:10:00,45.9,46.02,45.89,46.01,38400.0,32.1389,32.2229,32.1319,32.2159,38400.0
2014-01-10 12:20:00,46.0,46.0,45.91,45.94,36800.0,32.2089,32.2089,32.1459,32.1669,36800.0
2014-01-10 12:30:00,45.95,45.98,45.93,45.95,17000.0,32.1739,32.1949,32.1599,32.1739,17000.0
2014-01-10 12:40:00,45.95,46.0,45.93,45.93,28600.0,32.1739,32.2089,32.1599,32.1599,28600.0
2014-01-10 12:50:00,45.93,45.97,45.85,45.88,30600.0,32.1599,32.1879,32.1039,32.1249,30600.0
2014-01-10 13:00:00,45.89,45.99,45.88,45.96,37400.0,32.1319,32.2019,32.1249,32.1809,37400.0
2014-01-10 13:10:00,45.97,45.97,45.9,45.93,29200.0,32.1879,32.1879,32.1389,32.1599,29200.0
2014-01-10 13:20:00,45.93,45.94,45.88,45.9,22200.0,32.1599,32.1669,32.1249,32.1389,22200.0
2014-01-10 13:30:00,45.9,45.92,45.89,45.89,19200.0,32.1389,32.1529,32.1319,32.1319,19200.0
2014-01-10 13:40:00,45.9,45.96,45.9,45.93,17000.0,32.1389,32.1809,32.1389,32.1599,17000.0
2014-01-10 13:50:00,45.92,45.94,45.82,45.83,23600.0,32.1529,32.1669,32.0829,32.0899,23600.0
2014-01-10 14:00:00,45.84,45.9,45.83,45.87,26800.0,32.0969,32.1389,32.0899,32.1179,26800.0
2014-01-10 14:10:00,45.87,45.88,45.84,45.84,16600.0,32.1179,32.1249,32.0969,32.0969,16600.0
2014-01-10 14:20:00,45.84,45.87,45.82,45.84,18600.0,32.0969,32.1179,32.0829,32.0969,18600.0
2014-01-10 14:30:00,45.84,45.88,45.82,45.85,17600.0,32.0969,32.1249,32.0829,32.1039,17600.0
2014-01-10 14:40:00,45.85,45.88,45.82,45.82,29200.0,32.1039,32.1249,32.0829,32.0829,29200.0
2014-01-10 14:50:00,45.82,45.82,45.76,45.78,22800.0,32.0829,32.0829,32.0409,32.0549,22800.0
2014-01-10 15:00:00,45.78,45.92,45.78,45.91,50800.0,32.0549,32.1529,32.0549,32.1459,50800.0
2014-01-10 15:10:00,45.91,45.92,45.88,45.9,52400.0,32.1459,32.1529,32.1249,32.1389,52400.0
2014-01-10 15:20:00,45.9,45.93,45.88,45.89,39600.0,32.1389,32.1599,32.1249,32.1319,39600.0
2014-01-10 15:30:00,45.9,45.95,45.9,45.93,72400.0,32.1389,32.1739,32.1389,32.1599,72400.0
2014-01-10 15:40:00,45.93,45.95,45.86,45.86,100800.0,32.1599,32.1739,32.1109,32.1109,100800.0
2014-01-10 15:50:00,45.86,45.97,45.85,45.97,204400.0,32.1109,32.1879,32.1039,32.1879,204400.0
2014-01-13 09:30:00,45.77,45.93,45.7,45.93,66800.0,32.0479,32.1599,31.9989,32.1599,66800.0
2014-01-13 09:40:00,45.89,46.09,45.86,45.97,38800.0,32.1319,32.2719,32.1109,32.1879,38800.0
2014-01-13 09:50:00,45.97,46.05,45.88,45.91,74400.0,32.1879,32.2439,32.1249,32.1459,74400.0
2014-01-13 10:00:00,45.91,45.97,45.82,45.92,34000.0,32.1459,32.1879,32.0829,32.1529,34000.0
2014-01-13 10:10:00,45.95,45.98,45.89,45.93,20200.0,32.1739,32.1949,32.1319,32.1599,20200.0
2014-01-13 10:20:00,45.93,46.0,45.91,45.96,36200.0,32.1599,32.2089,32.1459,32.1809,36200.0
2014-01-13 10:30:00,45.94,45.99,45.85,45.86,47400.0,32.1669,32.2019,32.1039,32.1109,47400.0
2014-01-13 10:40:00,45.86,45.92,45.84,45.87,32400.0,32.1109,32.1529,32.0969,32.1179,32400.0
2014-01-13 10:50:00,45.85,45.88,45.8,45.8,19000.0,32.1039,32.1249,32.0689,32.0689,19000.0
2014-01-13 11:00:00,45.8,45.8,45.68,45.74,18400.0,32.0689,32.0689,31.9849,32.0269,18400.0
2014-01-13 11:10:00,45.74,45.79,45.72,45.72,15200.0,32.0269,32.0619,32.0129,32.0129,15200.0
2014-01-13 11:20:00,45.71,45.76,45.71,45.74,35400.0,32.0059,32.0409,32.0059,32.0269,35400.0
2014-01-13 11:30:00,45.74,45.82,45.73,45.82,20200.0,32.0269,32.0829,32.0199,32.0829,20200.0
2014-01-13 11:40:00,45.8,45.86,45.8,45.82,9800.0,32.0689,32.1109,32.0689,32.0829,9800.0
2014-01-13 11:50:00,45.8,45.83,45.74,45.75,14200.0,32.0689,32.0899,32.0269,32.0339,14200.0
2014-01-13 12:00:00,45.74,45.76,45.67,45.71,17800.0,32.0269,32.0409,31.9779,32.0059,17800.0
2014-01-13 12:10:00,45.71,45.75,45.7,45.73,21800.0,32.0059,32.0339,31.9989,32.0199,21800.0
2014-01-13 12:20:00,45.72,45.77,45.67,45.68,24000.0,32.0129,32.0479,31.9779,31.9849,24000.0
2014-01-13 12:30:00,45.69,45.69,45.66,45.69,36800.0,31.9919,31.9919,31.9709,31.9919,36800.0
2014-01-13 12:40:00,45.7,45.71,45.68,45.7,20800.0,31.9989,32.0059,31.9849,31.9989,20800.0
2014-01-13 12:50:00,45.71,45.71,45.66,45.67,56000.0,32.0059,32.0059,31.9709,31.9779,56000.0
2014-01-13 13:00:00,45.67,45.67,45.52,45.59,73800.0,31.9779,31.9779,31.8728,31.9218,73800.0
2014-01-13 13:10:00,45.59,45.59,45.55,45.57,19000.0,31.9218,31.9218,31.8938,31.9078,19000.0
2014-01-13 13:20:00,45.56,45.63,45.56,45.59,28600.0,31.9008,31.9499,31.9008,31.9218,28600.0
2014-01-13 13:30:00,45.58,45.6,45.52,45.59,21000.0,31.9148,31.9288,31.8728,31.9218,21000.0
2014-01-13 13:40:00,45.57,45.57,45.52,45.56,14800.0,31.9078,31.9078,31.8728,31.9008,14800.0
2014-01-13 13:50:00,45.57,45.63,45.56,45.61,15800.0,31.9078,31.9499,31.9008,31.9358,15800.0
2014-01-13 14:00:00,45.62,45.63,45.55,45.58,19000.0,31.9429,31.9499,31.8938,31.9148,19000.0
2014-01-13 14:10:00,45.57,45.61,45.54,45.55,22800.0,31.9078,31.9358,31.8868,31.8938,22800.0
2014-01-13 14:20:00,45.57,45.59,45.52,45.56,23800.0,31.9078,31.9218,31.8728,31.9008,23800.0
2014-01-13 14:30:00,45.56,45.58,45.51,45.55,34200.0,31.9008,31.9148,31.8658,31.8938,34200.0
2014-01-13 14:40:00,45.55,45.56,45.51,45.52,17600.0,31.8938,31.9008,31.8658,31.8728,17600.0
2014-01-13 14:50:00,45.51,45.52,45.45,45.46,23200.0,31.8658,31.8728,31.8238,31.8308,23200.0
2014-01-13 15:00:00,45.45,45.45,45.38,45.43,36400.0,31.8238,31.8238,31.7748,31.8098,36400.0
2014-01-13 15:10:00,45.43,45.45,45.4,45.41,44000.0,31.8098,31.8238,31.7888,31.7958,44000.0
2014-01-13 15:20:00,45.41,45.44,45.37,45.42,45400.0,31.7958,31.8168,31.7678,31.8028,45400.0
2014-01-13 15:30:00,45.42,45.44,45.35,45.4,46000.0,31.8028,31.8168,31.7538,31.7888,46000.0
2014-01-13 15:40:00,45.4,45.41,45.33,45.39,77200.0,31.7888,31.7958,31.7398,31.7818,77200.0
2014-01-13 15:50:00,45.38,45.44,45.37,45.42,165200.0,31.7748,31.8168,31.7678,31.8028,165200.0
2014-01-14 09:30:00,45.45,45.63,45.38,45.41,52200.0,31.8238,31.9499,31.7748,31.7958,52200.0
2014-01-14 09:40:00,45.42,45.44,45.27,45.44,34800.0,31.8028,31.8168,31.6978,31.8168,34800.0
2014-01-14 09:50:00,45.41,45.57,45.41,45.52,18200.0,31.7958,31.9078,31.7958,31.8728,18200.0
2014-01-14 10:00:00,45.52,45.57,45.48,45.51,34000.0,31.8728,31.9078,31.8448,31.8658,34000.0
2014-01-14 10:10:00,45.48,45.51,45.45,45.51,26200.0,31.8448,31.8658,31.8238,31.8658,26200.0
2014-01-14 10:20:00,45.5,45.54,45.48,45.53,32600.0,31.8588,31.8868,31.8448,31.8798,32600.0
2014-01-14 10:30:00,45.54,45.6,45.51,45.52,39600.0,31.8868,31.9288,31.8658,31.8728,39600.0
2014-01-14 10:40:00,45.52,45.6,45.49,45.52,22600.0,31.8728,31.9288,31.8518,31.8728,22600.0
2014-01-14 10:50:00,45.48,45.59,45.47,45.55,18600.0,31.8448,31.9218,31.8378,31.8938,18600.0
2014-01-14 11:00:00,45.55,45.57,45.52,45.52,29400.0,31.8938,31.9078,31.8728,31.8728,29400.0
2014-01-14 11:10:00,45.52,45.57,45.52,45.53,44600.0,31.8728,31.9078,31.8728,31.8798,44600.0
2014-01-14 11:20:00,45.56,45.62,45.55,45.6,20400.0,31.9008,31.9429,31.8938,31.9288,20400.0
2014-01-14 11:30:00,45.6,45.68,45.6,45.66,31600.0,31.9288,31.9849,31.9288,31.9709,31600.0
2014-01-14 11:40:00,45.67,45.67,45.61,45.61,21400.0,31.9779,31.9779,31.9358,31.9358,21400.0
2014-01-14 11:50:00,45.6,45.63,45.58,45.63,16000.0,31.9288,31.9499,31.9148,31.9499,16000.0
2014-01-14 12:00:00,45.63,45.63,45.53,45.54,15800.0,31.9499,31.9499,31.8798,31.8868,15800.0
2014-01-14 12:10:00,45.54,45.57,45.52,45.57,13600.0,31.8868,31.9078,31.8728,31.9078,13600.0
2014-01-14 12:20:00,45.57,45.62,45.52,45.58,18000.0,31.9078,31.9429,31.8728,31.9148,18000.0
2014-01-14 12:30:00,45.59,45.71,45.55,45.71,104400.0,31.9218,32.0059,31.8938,32.0059,104400.0
2014-01-14 12:40:00,45.71,45.79,45.7,45.72,76600.0,32.0059,32.0619,31.9989,32.0129,76600.0
2014-01-14 12:50:00,45.72,45.74,45.7,45.73,43600.0,32.0129,32.0269,31.9989,32.0199,43600.0
2014-01-14 13:00:00,45.74,45.77,45.73,45.77,26800.0,32.0269,32.0479,32.0199,32.0479,26800.0
2014-01-14 13:10:00,45.76,45.76,45.71,45.72,22200.0,32.0409,32.0409,32.0059,32.0129,22200.0
2014-01-14 13:20:00,45.72,45.74,45.72,45.72,21800.0,32.0129,32.0269,32.0129,32.0129,21800.0
2014-01-14 13:30:00,45.71,45.76,45.71,45.76,54600.0,32.0059,32.0409,32.0059,32.0409,54600.0
2014-01-14 13:40:00,45.75,45.75,45.64,45.64,50000.0,32.0339,32.0339,31.9569,31.9569,50000.0
2014-01-14 13:50:00,45.64,45.7,45.64,45.69,18200.0,31.9569,31.9989,31.9569,31.9919,18200.0
2014-01-14 14:00:00,45.69,45.72,45.67,45.71,31400.0,31.9919,32.0129,31.9779,32.0059,31400.0
2014-01-14 14:10:00,45.7,45.71,45.64,45.67,39600.0,31.9989,32.0059,31.9569,31.9779,39600.0
2014-01-14 14:20:00,45.66,45.7,45.64,45.69,40600.0,31.9709,31.9989,31.9569,31.9919,40600.0
2014-01-14 14:30:00,45.69,45.74,45.67,45.73,48800.0,31.9919,32.0269,31.9779,32.0199,48800.0
2014-01-14 14:40:00,45.73,45.73,45.68,45.73,36400.0,32.0199,32.0199,31.9849,32.0199,36400.0
2014-01-14 14:50:00,45.73,45.74,45.71,45.73,27800.0,32.0199,32.0269,32.0059,32.0199,27800.0
2014-01-14 15:00:00,45.73,45.74,45.71,45.72,27000.0,32.0199,32.0269,32.0059,32.0129,27000.0
2014-01-14 15:10:00,45.72,45.77,45.72,45.77,44000.0,32.0129,32.0479,32.0129,32.0479,44000.0
2014-01-14 15:20:00,45.77,45.8,45.77,45.79,33600.0,32.0479,32.0689,32.0479,32.0619,33600.0
2014-01-14 15:30:00,45.79,45.8,45.76,45.79,50200.0,32.0619,32.0689,32.0409,32.0619,50200.0
2014-01-14 15:40:00,45.79,45.8,45.74,45.79,78600.0,32.0619,32.0689,32.0269,32.0619,78600.0
2014-01-14 15:50:00,45.79,45.85,45.76,45.83,220600.0,32.0619,32.1039,32.0409,32.0899,220600.0
2014-01-15 09:30:00,45.94,46.38,45.94,46.22,223200.0,32.1669,32.475,32.1669,32.363,223200.0
2014-01-15 09:40:00,46.22,46.26,46.0,46.0,101400.0,32.363,32.391,32.2089,32.2089,101400.0
2014-01-15 09:50:00,46.04,46.15,46.0,46.01,211200.0,32.2369,32.314,32.2089,32.2159,211200.0
2014-01-15 10:00:00,45.97,46.07,45.96,45.99,24600.0,32.1879,32.2579,32.1809,32.2019,24600.0
2014-01-15 10:10:00,45.98,45.98,45.89,45.96,25400.0,32.1949,32.1949,32.1319,32.1809,25400.0
2014-01-15 10:20:00,45.96,46.2,45.91,46.15,115800.0,32.1809,32.349,32.1459,32.314,115800.0
2014-01-15 10:30:00,46.14,46.14,45.93,45.96,102400.0,32.307,32.307,32.1599,32.1809,102400.0
2014-01-15 10:40:00,45.98,45.99,45.95,45.97,31200.0,32.1949,32.2019,32.1739,32.1879,31200.0
2014-01-15 10:50:00,45.96,46.0,45.93,45.96,35000.0,32.1809,32.2089,32.1599,32.1809,35000.0
2014-01-15 11:00:00,45.97,46.09,45.96,46.05,21400.0,32.1879,32.2719,32.1809,32.2439,21400.0
2014-01-15 11:10:00,46.06,46.09,45.99,46.01,45000.0,32.2509,32.2719,32.2019,32.2159,45000.0
2014-01-15 11:20:00,46.01,46.04,46.0,46.01,52400.0,32.2159,32.2369,32.2089,32.2159,52400.0
2014-01-15 11:30:00,46.02,46.1,46.01,46.09,118600.0,32.2229,32.2789,32.2159,32.2719,118600.0
2014-01-15 11:40:00,46.1,46.15,46.02,46.15,170600.0,32.2789,32.314,32.2229,32.314,170600.0
2014-01-15 11:50:00,46.14,46.18,46.1,46.15,63200.0,32.307,32.335,32.2789,32.314,63200.0
2014-01-15 12:00:00,46.14,46.18,46.13,46.17,44600.0,32.307,32.335,32.3,32.328,44600.0
2014-01-15 12:10:00,46.18,46.21,46.16,46.2,38000.0,32.335,32.356,32.321,32.349,38000.0
2014-01-15 12:20:00,46.2,46.21,46.09,46.1,133200.0,32.349,32.356,32.2719,32.2789,133200.0
2014-01-15 12:30:00,46.1,46.11,46.07,46.08,56800.0,32.2789,32.2859,32.2579,32.2649,56800.0
2014-01-15 12:40:00,46.08,46.1,46.06,46.08,41800.0,32.2649,32.2789,32.2509,32.2649,41800.0
2014-01-15 12:50:00,46.08,46.09,46.07,46.09,31200.0,32.2649,32.2719,32.2579,32.2719,31200.0
2014-01-15 13:00:00,46.09,46.09,46.05,46.06,55400.0,32.2719,32.2719,32.2439,32.2509,55400.0
2014-01-15 13:10:00,46.05,46.1,46.05,46.05,84400.0,32.2439,32.2789,32.2439,32.2439,84400.0
2014-01-15 13:20:00,46.05,46.06,46.0,46.02,16000.0,32.2439,32.2509,32.2089,32.2229,16000.0
2014-01-15 13:30:00,46.02,46.07,46.01,46.03,73800.0,32.2229,32.2579,32.2159,32.2299,73800.0
2014-01-15 13:40:00,46.04,46.05,45.97,45.99,80600.0,32.2369,32.2439,32.1879,32.2019,80600.0
2014-01-15 13:50:00,45.99,46.05,45.97,46.05,67200.0,32.2019,32.2439,32.1879,32.2439,67200.0
2014-01-15 14:00:00,46.05,46.07,46.01,46.04,43400.0,32.2439,32.2579,32.2159,32.2369,43400.0
2014-01-15 14:10:00,46.05,46.12,46.04,46.12,44800.0,32.2439,32.2929,32.2369,32.2929,44800.0
2014-01-15 14:20:00,46.12,46.12,46.07,46.1,30400.0,32.2929,32.2929,32.2579,32.2789,30400.0
2014-01-15 14:30:00,46.1,46.12,46.05,46.06,23600.0,32.2789,32.2929,32.2439,32.2509,23600.0
2014-01-15 14:40:00,46.06,46.1,46.05,46.1,26000.0,32.2509,32.2789,32.2439,32.2789,26000.0
2014-01-15 14:50:00,46.1,46.1,46.05,46.07,34000.0,32.2789,32.2789,32.2439,32.2579,34000.0
2014-01-15 15:00:00,46.09,46.09,46.05,46.08,23000.0,32.2719,32.2719,32.2439,32.2649,23000.0
2014-01-15 15:10:00,46.09,46.09,45.99,45.99,51600.0,32.2719,32.2719,32.2019,32.2019,51600.0
2014-01-15 15:20:00,45.99,45.99,45.94,45.97,31800.0,32.2019,32.2019,32.1669,32.1879,31800.0
2014-01-15 15:30:00,45.98,46.02,45.96,46.02,63600.0,32.1949,32.2229,32.1809,32.2229,63600.0
2014-01-15 15:40:00,46.02,46.02,45.97,46.01,78800.0,32.2229,32.2229,32.1879,32.2159,78800.0
2014-01-15 15:50:00,46.01,46.04,45.97,46.0,92600.0,32.2159,32.2369,32.1879,32.2089,92600.0
2014-01-16 09:30:00,46.02,46.1,45.92,45.98,47600.0,32.2229,32.2789,32.1529,32.1949,47600.0
2014-01-16 09:40:00,46.04,46.1,45.88,45.96,17200.0,32.2369,32.2789,32.1249,32.1809,17200.0
2014-01-16 09:50:00,45.96,46.0,45.88,45.88,13200.0,32.1809,32.2089,32.1249,32.1249,13200.0
2014-01-16 10:00:00,45.93,46.01,45.92,45.94,25800.0,32.1599,32.2159,32.1529,32.1669,25800.0
2014-01-16 10:10:00,45.95,45.95,45.88,45.91,8200.0,32.1739,32.1739,32.1249,32.1459,8200.0
2014-01-16 10:20:00,45.9,45.91,45.85,45.88,29200.0,32.1389,32.1459,32.1039,32.1249,29200.0
2014-01-16 10:30:00,45.88,45.88,45.74,45.74,37800.0,32.1249,32.1249,32.0269,32.0269,37800.0
2014-01-16 10:40:00,45.74,45.78,45.71,45.78,14600.0,32.0269,32.0549,32.0059,32.0549,14600.0
2014-01-16 10:50:00,45.78,45.78,45.71,45.75,22400.0,32.0549,32.0549,32.0059,32.0339,22400.0
2014-01-16 11:00:00,45.75,45.78,45.72,45.77,18600.0,32.0339,32.0549,32.0129,32.0479,18600.0
2014-01-16 11:10:00,45.77,45.8,45.76,45.8,12400.0,32.0479,32.0689,32.0409,32.0689,12400.0
2014-01-16 11:20:00,45.8,45.8,45.76,45.77,10200.0,32.0689,32.0689,32.0409,32.0479,10200.0
2014-01-16 11:30:00,45.79,45.85,45.76,45.85,12800.0,32.0619,32.1039,32.0409,32.1039,12800.0
2014-01-16 11:40:00,45.85,45.88,45.77,45.8,18600.0,32.1039,32.1249,32.0479,32.0689,18600.0
2014-01-16 11:50:00,45.8,45.81,45.75,45.77,20000.0,32.0689,32.0759,32.0339,32.0479,20000.0
2014-01-16 12:00:00,45.77,45.77,45.69,45.7,24200.0,32.0479,32.0479,31.9919,31.9989,24200.0
2014-01-16 12:10:00,45.7,45.73,45.66,45.66,14200.0,31.9989,32.0199,31.9709,31.9709,14200.0
2014-01-16 12:20:00,45.67,45.7,45.67,45.7,22800.0,31.9779,31.9989,31.9779,31.9989,22800.0
2014-01-16 12:30:00,45.71,45.73,45.69,45.71,11000.0,32.0059,32.0199,31.9919,32.0059,11000.0
2014-01-16 12:40:00,45.71,45.73,45.69,45.71,18600.0,32.0059,32.0199,31.9919,32.0059,18600.0
2014-01-16 12:50:00,45.7,45.76,45.7,45.74,26200.0,31.9989,32.0409,31.9989,32.0269,26200.0
2014-01-16 13:00:00,45.74,45.76,45.73,45.74,11800.0,32.0269,32.0409,32.0199,32.0269,11800.0
2014-01-16 13:10:00,45.78,45.83,45.77,45.83,6200.0,32.0549,32.0899,32.0479,32.0899,6200.0
2014-01-16 13:20:00,45.84,45.86,45.81,45.85,13600.0,32.0969,32.1109,32.0759,32.1039,13600.0
2014-01-16 13:30:00,45.84,45.9,45.81,45.9,19600.0,32.0969,32.1389,32.0759,32.1389,19600.0
2014-01-16 13:40:00,45.89,45.9,45.85,45.85,17800.0,32.1319,32.1389,32.1039,32.1039,17800.0
2014-01-16 13:50:00,45.88,45.88,45.85,45.86,16000.0,32.1249,32.1249,32.1039,32.1109,16000.0
2014-01-16 14:00:00,45.86,45.88,45.86,45.87,19200.0,32.1109,32.1249,32.1109,32.1179,19200.0
2014-01-16 14:10:00,45.87,45.88,45.84,45.85,24000.0,32.1179,32.1249,32.0969,32.1039,24000.0
2014-01-16 14:20:00,45.85,45.88,45.82,45.88,31600.0,32.1039,32.1249,32.0829,32.1249,31600.0
2014-01-16 14:30:00,45.88,45.89,45.87,45.88,38600.0,32.1249,32.1319,32.1179,32.1249,38600.0
2014-01-16 14:40:00,45.9,45.96,45.88,45.93,18800.0,32.1389,32.1809,32.1249,32.1599,18800.0
2014-01-16 14:50:00,45.93,45.95,45.9,45.92,21400.0,32.1599,32.1739,32.1389,32.1529,21400.0
2014-01-16 15:00:00,45.92,45.92,45.89,45.9,24400.0,32.1529,32.1529,32.1319,32.1389,24400.0
2014-01-16 15:10:00,45.9,45.94,45.9,45.91,31000.0,32.1389,32.1669,32.1389,32.1459,31000.0
2014-01-16 15:20:00,45.91,45.95,45.9,45.95,32800.0,32.1459,32.1739,32.1389,32.1739,32800.0
2014-01-16 15:30:00,45.95,45.99,45.95,45.98,43400.0,32.1739,32.2019,32.1739,32.1949,43400.0
2014-01-16 15:40:00,45.97,46.02,45.96,45.97,86800.0,32.1879,32.2229,32.1809,32.1879,86800.0
2014-01-16 15:50:00,45.97,46.08,45.97,46.07,130400.0,32.1879,32.2649,32.1879,32.2579,130400.0
2014-01-17 09:30:00,46.17,46.23,46.02,46.05,256400.0,32.328,32.37,32.2229,32.2439,256400.0
2014-01-17 09:40:00,46.04,46.21,46.0,46.01,15000.0,32.2369,32.356,32.2089,32.2159,15000.0
2014-01-17 09:50:00,46.02,46.15,46.0,46.07,25800.0,32.2229,32.314,32.2089,32.2579,25800.0
2014-01-17 10:00:00,46.08,46.18,46.08,46.1,7600.0,32.2649,32.335,32.2649,32.2789,7600.0
2014-01-17 10:10:00,46.1,46.16,46.07,46.12,39600.0,32.2789,32.321,32.2579,32.2929,39600.0
2014-01-17 10:20:00,46.08,46.1,46.0,46.01,14800.0,32.2649,32.2789,32.2089,32.2159,14800.0
2014-01-17 10:30:00,46.0,46.06,45.99,46.04,23200.0,32.2089,32.2509,32.2019,32.2369,23200.0
2014-01-17 10:40:00,46.02,46.08,46.02,46.02,22200.0,32.2229,32.2649,32.2229,32.2229,22200.0
2014-01-17 10:50:00,46.04,46.07,45.97,46.05,10000.0,32.2369,32.2579,32.1879,32.2439,10000.0
2014-01-17 11:00:00,46.04,46.13,46.04,46.09,14800.0,32.2369,32.3,32.2369,32.2719,14800.0
2014-01-17 11:10:00,46.08,46.13,46.05,46.1,9000.0,32.2649,32.3,32.2439,32.2789,9000.0
2014-01-17 11:20:00,46.12,46.15,46.09,46.15,25800.0,32.2929,32.314,32.2719,32.314,25800.0
2014-01-17 11:30:00,46.17,46.17,46.12,46.16,31000.0,32.328,32.328,32.2929,32.321,31000.0
2014-01-17 11:40:00,46.14,46.17,46.08,46.1,27600.0,32.307,32.328,32.2649,32.2789,27600.0
2014-01-17 11:50:00,46.07,46.11,46.07,46.08,7000.0,32.2579,32.2859,32.2579,32.2649,7000.0
2014-01-17 12:00:00,46.08,46.08,46.05,46.06,6200.0,32.2649,32.2649,32.2439,32.2509,6200.0
2014-01-17 12:10:00,46.06,46.11,46.06,46.1,5400.0,32.2509,32.2859,32.2509,32.2789,5400.0
2014-01-17 12:20:00,46.1,46.11,46.06,46.09,29000.0,32.2789,32.2859,32.2509,32.2719,29000.0
2014-01-17 12:30:00,46.07,46.1,46.05,46.08,13800.0,32.2579,32.2789,32.2439,32.2649,13800.0
2014-01-17 12:40:00,46.07,46.1,46.07,46.08,19000.0,32.2579,32.2789,32.2579,32.2649,19000.0
2014-01-17 12:50:00,46.08,46.09,46.04,46.05,9000.0,32.2649,32.2719,32.2369,32.2439,9000.0
2014-01-17 13:00:00,46.05,46.06,46.03,46.03,12400.0,32.2439,32.2509,32.2299,32.2299,12400.0
2014-01-17 13:10:00,46.02,46.02,45.98,46.01,9400.0,32.2229,32.2229,32.1949,32.2159,9400.0
2014-01-17 13:20:00,46.03,46.03,45.97,45.98,11800.0,32.2299,32.2299,32.1879,32.1949,11800.0
2014-01-17 13:30:00,45.99,45.99,45.97,45.98,7600.0,32.2019,32.2019,32.1879,32.1949,7600.0
2014-01-17 13:40:00,45.99,45.99,45.94,45.95,28400.0,32.2019,32.2019,32.1669,32.1739,28400.0
2014-01-17 13:50:00,45.95,46.0,45.94,45.99,10600.0,32.1739,32.2089,32.1669,32.2019,10600.0
2014-01-17 14:00:00,46.0,46.01,45.99,46.01,9200.0,32.2089,32.2159,32.2019,32.2159,9200.0
2014-01-17 14:10:00,46.01,46.03,45.99,46.01,14400.0,32.2159,32.2299,32.2019,32.2159,14400.0
2014-01-17 14:20:00,46.02,46.04,45.99,46.02,14800.0,32.2229,32.2369,32.2019,32.2229,14800.0
2014-01-17 14:30:00,46.02,46.02,45.95,45.97,15600.0,32.2229,32.2229,32.1739,32.1879,15600.0
2014-01-17 14:40:00,45.96,45.98,45.93,45.96,18200.0,32.1809,32.1949,32.1599,32.1809,18200.0
2014-01-17 14:50:00,45.97,45.98,45.94,45.94,11800.0,32.1879,32.1949,32.1669,32.1669,11800.0
2014-01-17 15:00:00,45.96,45.98,45.9,45.9,24200.0,32.1809,32.1949,32.1389,32.1389,24200.0
2014-01-17 15:10:00,45.91,45.93,45.88,45.91,26800.0,32.1459,32.1599,32.1249,32.1459,26800.0
2014-01-17 15:20:00,45.91,45.94,45.9,45.92,26400.0,32.1459,32.1669,32.1389,32.1529,26400.0
2014-01-17 15:30:00,45.92,45.92,45.87,45.9,52200.0,32.1529,32.1529,32.1179,32.1389,52200.0
2014-01-17 15:40:00,45.9,45.99,45.88,45.99,66400.0,32.1389,32.2019,32.1249,32.2019,66400.0
2014-01-17 15:50:00,45.99,46.0,45.94,45.98,106600.0,32.2019,32.2089,32.1669,32.1949,106600.0
2014-01-21 09:30:00,46.14,46.32,46.06,46.13,50800.0,32.307,32.433,32.2509,32.3,50800.0
2014-01-21 09:40:00,46.14,46.23,46.12,46.13,21200.0,32.307,32.37,32.2929,32.3,21200.0
2014-01-21 09:50:00,46.12,46.19,46.05,46.1,18000.0,32.2929,32.342,32.2439,32.2789,18000.0
2014-01-21 10:00:00,46.08,46.13,46.01,46.02,27200.0,32.2649,32.3,32.2159,32.2229,27200.0
2014-01-21 10:10:00,46.02,46.04,45.95,45.99,22800.0,32.2229,32.2369,32.1739,32.2019,22800.0
2014-01-21 10:20:00,45.99,46.02,45.97,46.01,17400.0,32.2019,32.2229,32.1879,32.2159,17400.0
2014-01-21 10:30:00,45.99,46.06,45.94,46.02,43000.0,32.2019,32.2509,32.1669,32.2229,43000.0
2014-01-21 10:40:00,46.02,46.05,45.99,46.02,10800.0,32.2229,32.2439,32.2019,32.2229,10800.0
2014-01-21 10:50:00,45.99,46.06,45.99,46.06,12000.0,32.2019,32.2509,32.2019,32.2509,12000.0
2014-01-21 11:00:00,46.05,46.1,45.99,45.99,20000.0,32.2439,32.2789,32.2019,32.2019,20000.0
2014-01-21 11:10:00,45.97,45.97,45.9,45.94,12400.0,32.1879,32.1879,32.1389,32.1669,12400.0
2014-01-21 11:20:00,45.94,45.94,45.89,45.92,9800.0,32.1669,32.1669,32.1319,32.1529,9800.0
2014-01-21 11:30:00,45.92,45.97,45.91,45.94,11800.0,32.1529,32.1879,32.1459,32.1669,11800.0
2014-01-21 11:40:00,45.94,45.96,45.92,45.94,16800.0,32.1669,32.1809,32.1529,32.1669,16800.0
2014-01-21 11:50:00,45.94,45.96,45.93,45.96,12000.0,32.1669,32.1809,32.1599,32.1809,12000.0
2014-01-21 12:00:00,45.94,45.97,45.91,45.96,15000.0,32.1669,32.1879,32.1459,32.1809,15000.0
2014-01-21 12:10:00,45.96,46.05,45.96,46.04,18400.0,32.1809,32.2439,32.1809,32.2369,18400.0
2014-01-21 12:20:00,46.05,46.1,46.05,46.08,45400.0,32.2439,32.2789,32.2439,32.2649,45400.0
2014-01-21 12:30:00,46.09,46.1,46.06,46.08,53200.0,32.2719,32.2789,32.2509,32.2649,53200.0
2014-01-21 12:40:00,46.08,46.09,46.05,46.07,19600.0,32.2649,32.2719,32.2439,32.2579,19600.0
2014-01-21 12:50:00,46.06,46.1,46.05,46.1,12400.0,32.2509,32.2789,32.2439,32.2789,12400.0
2014-01-21 13:00:00,46.1,46.12,46.1,46.11,17800.0,32.2789,32.2929,32.2789,32.2859,17800.0
2014-01-21 13:10:00,46.11,46.13,46.11,46.12,29400.0,32.2859,32.3,32.2859,32.2929,29400.0
2014-01-21 13:20:00,46.12,46.26,46.12,46.26,74400.0,32.2929,32.391,32.2929,32.391,74400.0
2014-01-21 13:30:00,46.26,46.34,46.26,46.31,33200.0,32.391,32.447,32.391,32.426,33200.0
2014-01-21 13:40:00,46.32,46.38,46.32,46.38,17800.0,32.433,32.475,32.433,32.475,17800.0
2014-01-21 13:50:00,46.38,46.39,46.33,46.33,21800.0,32.475,32.482,32.44,32.44,21800.0
2014-01-21 14:00:00,46.32,46.33,46.24,46.27,34400.0,32.433,32.44,32.377,32.398,34400.0
2014-01-21 14:10:00,46.27,46.34,46.27,46.32,24400.0,32.398,32.447,32.398,32.433,24400.0
2014-01-21 14:20:00,46.31,46.36,46.3,46.35,19800.0,32.426,32.461,32.419,32.454,19800.0
2014-01-21 14:30:00,46.34,46.39,46.32,46.37,18000.0,32.447,32.482,32.433,32.468,18000.0
2014-01-21 14:40:00,46.37,46.38,46.34,46.36,18800.0,32.468,32.475,32.447,32.461,18800.0
2014-01-21 14:50:00,46.36,46.38,46.34,46.35,15800.0,32.461,32.475,32.447,32.454,15800.0
2014-01-21 15:00:00,46.35,46.38,46.33,46.36,24000.0,32.454,32.475,32.44,32.461,24000.0
2014-01-21 15:10:00,46.35,46.41,46.35,46.4,29000.0,32.454,32.496,32.454,32.489,29000.0
2014-01-21 15:20:00,46.4,46.41,46.37,46.41,38800.0,32.489,32.496,32.468,32.496,38800.0
2014-01-21 15:30:00,46.4,46.44,46.38,46.43,34000.0,32.489,32.517,32.475,32.51,34000.0
2014-01-21 15:40:00,46.44,46.48,46.43,46.47,58200.0,32.517,32.545,32.51,32.538,58200.0
2014-01-21 15:50:00,46.48,46.49,46.45,46.47,85400.0,32.545,32.552,32.524,32.538,85400.0
2014-01-22 09:30:00,46.4,46.77,46.38,46.6,74000.0,32.489,32.7481,32.475,32.629,74000.0
2014-01-22 09:40:00,46.63,46.77,46.57,46.69,58600.0,32.65,32.7481,32.608,32.6921,58600.0
2014-01-22 09:50:00,46.7,46.74,46.65,46.67,24600.0,32.6991,32.7271,32.6641,32.6781,24600.0
2014-01-22 10:00:00,46.66,46.74,46.62,46.68,14400.0,32.6711,32.7271,32.643,32.6851,14400.0
2014-01-22 10:10:00,46.68,46.72,46.52,46.57,44800.0,32.6851,32.7131,32.573,32.608,44800.0
2014-01-22 10:20:00,46.62,46.68,46.56,46.67,39400.0,32.643,32.6851,32.601,32.6781,39400.0
2014-01-22 10:30:00,46.68,46.68,46.58,46.58,11000.0,32.6851,32.6851,32.615,32.615,11000.0
2014-01-22 10:40:00,46.6,46.65,46.58,46.62,12600.0,32.629,32.6641,32.615,32.643,12600.0
2014-01-22 10:50:00,46.63,46.63,46.51,46.56,19400.0,32.65,32.65,32.566,32.601,19400.0
2014-01-22 11:00:00,46.54,46.56,46.47,46.52,31600.0,32.587,32.601,32.538,32.573,31600.0
2014-01-22 11:10:00,46.49,46.58,46.48,46.55,24400.0,32.552,32.615,32.545,32.594,24400.0
2014-01-22 11:20:00,46.53,46.57,46.49,46.5,39400.0,32.58,32.608,32.552,32.559,39400.0
2014-01-22 11:30:00,46.52,46.61,46.52,46.54,25600.0,32.573,32.636,32.573,32.587,25600.0
2014-01-22 11:40:00,46.54,46.56,46.51,46.55,24800.0,32.587,32.601,32.566,32.594,24800.0
2014-01-22 11:50:00,46.55,46.6,46.51,46.52,27200.0,32.594,32.629,32.566,32.573,27200.0
2014-01-22 12:00:00,46.51,46.58,46.49,46.54,44000.0,32.566,32.615,32.552,32.587,44000.0
2014-01-22 12:10:00,46.54,46.63,46.54,46.63,12000.0,32.587,32.65,32.587,32.65,12000.0
2014-01-22 12:20:00,46.65,46.66,46.59,46.59,27800.0,32.6641,32.6711,32.622,32.622,27800.0
2014-01-22 12:30:00,46.6,46.6,46.54,46.55,58000.0,32.629,32.629,32.587,32.594,58000.0
2014-01-22 12:40:00,46.55,46.56,46.51,46.53,26000.0,32.594,32.601,32.566,32.58,26000.0
2014-01-22 12:50:00,46.52,46.57,46.51,46.52,28000.0,32.573,32.608,32.566,32.573,28000.0
2014-01-22 13:00:00,46.52,46.55,46.47,46.49,29200.0,32.573,32.594,32.538,32.552,29200.0
2014-01-22 13:10:00,46.49,46.56,46.49,46.54,27800.0,32.552,32.601,32.552,32.587,27800.0
2014-01-22 13:20:00,46.52,46.56,46.5,46.52,45200.0,32.573,32.601,32.559,32.573,45200.0
2014-01-22 13:30:00,46.52,46.52,46.45,46.45,39400.0,32.573,32.573,32.524,32.524,39400.0
2014-01-22 13:40:00,46.45,46.48,46.42,46.42,24800.0,32.524,32.545,32.503,32.503,24800.0
2014-01-22 13:50:00,46.42,46.49,46.41,46.49,33800.0,32.503,32.552,32.496,32.552,33800.0
2014-01-22 14:00:00,46.49,46.5,46.47,46.49,12600.0,32.552,32.559,32.538,32.552,12600.0
2014-01-22 14:10:00,46.48,46.52,46.46,46.51,28800.0,32.545,32.573,32.531,32.566,28800.0
2014-01-22 14:20:00,46.51,46.52,46.45,46.45,16800.0,32.566,32.573,32.524,32.524,16800.0
2014-01-22 14:30:00,46.44,46.47,46.42,46.42,18800.0,32.517,32.538,32.503,32.503,18800.0
2014-01-22 14:40:00,46.41,46.42,46.35,46.37,25400.0,32.496,32.503,32.454,32.468,25400.0
2014-01-22 14:50:00,46.37,46.38,46.35,46.35,25400.0,32.468,32.475,32.454,32.454,25400.0
2014-01-22 15:00:00,46.37,46.38,46.35,46.38,70800.0,32.468,32.475,32.454,32.475,70800.0
2014-01-22 15:10:00,46.38,46.38,46.35,46.38,37800.0,32.475,32.475,32.454,32.475,37800.0
2014-01-22 15:20:00,46.38,46.38,46.36,46.37,45000.0,32.475,32.475,32.461,32.468,45000.0
2014-01-22 15:30:00,46.36,46.38,46.35,46.37,57600.0,32.461,32.475,32.454,32.468,57600.0
2014-01-22 15:40:00,46.37,46.43,46.34,46.42,81400.0,32.468,32.51,32.447,32.503,81400.0
2014-01-22 15:50:00,46.42,46.42,46.38,46.4,146400.0,32.503,32.503,32.475,32.489,146400.0
2014-01-23 09:30:00,46.22,46.3,46.07,46.07,57000.0,32.363,32.419,32.2579,32.2579,57000.0
2014-01-23 09:40:00,46.07,46.18,45.99,46.11,30800.0,32.2579,32.335,32.2019,32.2859,30800.0
2014-01-23 09:50:00,46.1,46.15,45.95,45.95,25800.0,32.2789,32.314,32.1739,32.1739,25800.0
2014-01-23 10:00:00,45.98,46.07,45.92,46.01,28200.0,32.1949,32.2579,32.1529,32.2159,28200.0
2014-01-23 10:10:00,46.01,46.08,45.94,46.08,19600.0,32.2159,32.2649,32.1669,32.2649,19600.0
2014-01-23 10:20:00,46.05,46.06,45.91,45.96,30000.0,32.2439,32.2509,32.1459,32.1809,30000.0
2014-01-23 10:30:00,45.96,46.14,45.93,46.03,45600.0,32.1809,32.307,32.1599,32.2299,45600.0
2014-01-23 10:40:00,46.02,46.16,46.0,46.16,21600.0,32.2229,32.321,32.2089,32.321,21600.0
2014-01-23 10:50:00,46.13,46.16,46.06,46.1,27800.0,32.3,32.321,32.2509,32.2789,27800.0
2014-01-23 11:00:00,46.1,46.17,46.08,46.16,24800.0,32.2789,32.328,32.2649,32.321,24800.0
2014-01-23 11:10:00,46.17,46.2,46.13,46.2,21400.0,32.328,32.349,32.3,32.349,21400.0
2014-01-23 11:20:00,46.19,46.21,46.15,46.19,14400.0,32.342,32.356,32.314,32.342,14400.0
2014-01-23 11:30:00,46.2,46.2,46.1,46.13,35000.0,32.349,32.349,32.2789,32.3,35000.0
2014-01-23 11:40:00,46.13,46.18,46.12,46.15,33000.0,32.3,32.335,32.2929,32.314,33000.0
2014-01-23 11:50:00,46.12,46.15,46.09,46.1,41400.0,32.2929,32.314,32.2719,32.2789,41400.0
2014-01-23 12:00:00,46.1,46.12,46.02,46.04,11000.0,32.2789,32.2929,32.2229,32.2369,11000.0
2014-01-23 12:10:00,46.03,46.04,46.0,46.02,23600.0,32.2299,32.2369,32.2089,32.2229,23600.0
2014-01-23 12:20:00,46.02,46.03,45.96,45.96,15800.0,32.2229,32.2299,32.1809,32.1809,15800.0
2014-01-23 12:30:00,45.96,46.09,45.94,46.07,14600.0,32.1809,32.2719,32.1669,32.2579,14600.0
2014-01-23 12:40:00,46.07,46.08,46.02,46.04,22000.0,32.2579,32.2649,32.2229,32.2369,22000.0
2014-01-23 12:50:00,46.04,46.07,45.98,45.99,31800.0,32.2369,32.2579,32.1949,32.2019,31800.0
2014-01-23 13:00:00,46.0,46.0,45.9,45.9,47400.0,32.2089,32.2089,32.1389,32.1389,47400.0
2014-01-23 13:10:00,45.9,45.9,45.83,45.87,51800.0,32.1389,32.1389,32.0899,32.1179,51800.0
2014-01-23 13:20:00,45.87,45.92,45.85,45.85,49000.0,32.1179,32.1529,32.1039,32.1039,49000.0
2014-01-23 13:30:00,45.85,45.87,45.75,45.8,64800.0,32.1039,32.1179,32.0339,32.0689,64800.0
2014-01-23 13:40:00,45.81,45.83,45.76,45.76,35600.0,32.0759,32.0899,32.0409,32.0409,35600.0
2014-01-23 13:50:00,45.76,45.85,45.76,45.82,47800.0,32.0409,32.1039,32.0409,32.0829,47800.0
2014-01-23 14:00:00,45.82,45.85,45.81,45.82,24800.0,32.0829,32.1039,32.0759,32.0829,24800.0
2014-01-23 14:10:00,45.83,45.84,45.8,45.84,22800.0,32.0899,32.0969,32.0689,32.0969,22800.0
2014-01-23 14:20:00,45.84,45.88,45.83,45.88,51000.0,32.0969,32.1249,32.0899,32.1249,51000.0
2014-01-23 14:30:00,45.89,45.94,45.89,45.93,23400.0,32.1319,32.1669,32.1319,32.1599,23400.0
2014-01-23 14:40:00,45.92,45.93,45.89,45.92,23000.0,32.1529,32.1599,32.1319,32.1529,23000.0
2014-01-23 14:50:00,45.93,45.99,45.92,45.99,10800.0,32.1599,32.2019,32.1529,32.2019,10800.0
2014-01-23 15:00:00,46.0,46.01,45.99,45.99,12400.0,32.2089,32.2159,32.2019,32.2019,12400.0
2014-01-23 15:10:00,45.97,46.01,45.97,45.98,16200.0,32.1879,32.2159,32.1879,32.1949,16200.0
2014-01-23 15:20:00,45.98,46.02,45.97,46.02,15600.0,32.1949,32.2229,32.1879,32.2229,15600.0
2014-01-23 15:30:00,46.02,46.12,46.0,46.05,31000.0,32.2229,32.2929,32.2089,32.2439,31000.0
2014-01-23 15:40:00,46.05,46.1,46.05,46.05,36000.0,32.2439,32.2789,32.2439,32.2439,36000.0
2014-01-23 15:50:00,46.05,46.12,46.05,46.1,121600.0,32.2439,32.2929,32.2439,32.2789,121600.0
2014-01-24 09:30:00,45.73,45.84,45.51,45.83,84400.0,32.0199,32.0969,31.8658,32.0899,84400.0
2014-01-24 09:40:00,45.78,45.92,45.71,45.79,36400.0,32.0549,32.1529,32.0059,32.0619,36400.0
2014-01-24 09:50:00,45.8,46.08,45.74,46.08,54800.0,32.0689,32.2649,32.0269,32.2649,54800.0
2014-01-24 10:00:00,46.06,46.1,45.95,45.95,39200.0,32.2509,32.2789,32.1739,32.1739,39200.0
2014-01-24 10:10:00,45.94,45.96,45.75,45.79,145000.0,32.1669,32.1809,32.0339,32.0619,145000.0
2014-01-24 10:20:00,45.76,45.8,45.67,45.72,87600.0,32.0409,32.0689,31.9779,32.0129,87600.0
2014-01-24 10:30:00,45.71,45.71,45.49,45.54,121000.0,32.0059,32.0059,31.8518,31.8868,121000.0
2014-01-24 10:40:00,45.55,45.59,45.48,45.52,63200.0,31.8938,31.9218,31.8448,31.8728,63200.0
2014-01-24 10:50:00,45.51,45.57,45.44,45.57,89600.0,31.8658,31.9078,31.8168,31.9078,89600.0
2014-01-24 11:00:00,45.55,45.72,45.55,45.63,52000.0,31.8938,32.0129,31.8938,31.9499,52000.0
2014-01-24 11:10:00,45.63,45.73,45.6,45.68,42200.0,31.9499,32.0199,31.9288,31.9849,42200.0
2014-01-24 11:20:00,45.66,45.68,45.61,45.63,42600.0,31.9709,31.9849,31.9358,31.9499,42600.0
2014-01-24 11:30:00,45.64,45.76,45.6,45.76,50400.0,31.9569,32.0409,31.9288,32.0409,50400.0
2014-01-24 11:40:00,45.75,45.8,45.74,45.77,31600.0,32.0339,32.0689,32.0269,32.0479,31600.0
2014-01-24 11:50:00,45.79,45.85,45.76,45.85,18800.0,32.0619,32.1039,32.0409,32.1039,18800.0
2014-01-24 12:00:00,45.84,45.88,45.77,45.85,22800.0,32.0969,32.1249,32.0479,32.1039,22800.0
2014-01-24 12:10:00,45.85,45.87,45.8,45.84,12800.0,32.1039,32.1179,32.0689,32.0969,12800.0
2014-01-24 12:20:00,45.83,45.85,45.78,45.8,18400.0,32.0899,32.1039,32.0549,32.0689,18400.0
2014-01-24 12:30:00,45.81,45.81,45.72,45.76,21000.0,32.0759,32.0759,32.0129,32.0409,21000.0
2014-01-24 12:40:00,45.74,45.79,45.67,45.69,25400.0,32.0269,32.0619,31.9779,31.9919,25400.0
2014-01-24 12:50:00,45.69,45.7,45.62,45.67,35400.0,31.9919,31.9989,31.9429,31.9779,35400.0
2014-01-24 13:00:00,45.68,45.68,45.6,45.66,37800.0,31.9849,31.9849,31.9288,31.9709,37800.0
2014-01-24 13:10:00,45.63,45.67,45.62,45.65,19200.0,31.9499,31.9779,31.9429,31.9639,19200.0
2014-01-24 13:20:00,45.65,45.66,45.58,45.62,32200.0,31.9639,31.9709,31.9148,31.9429,32200.0
2014-01-24 13:30:00,45.62,45.63,45.56,45.62,17800.0,31.9429,31.9499,31.9008,31.9429,17800.0
2014-01-24 13:40:00,45.61,45.69,45.61,45.65,24200.0,31.9358,31.9919,31.9358,31.9639,24200.0
2014-01-24 13:50:00,45.67,45.72,45.6,45.6,38000.0,31.9779,32.0129,31.9288,31.9288,38000.0
2014-01-24 14:00:00,45.6,45.6,45.45,45.49,40400.0,31.9288,31.9288,31.8238,31.8518,40400.0
2014-01-24 14:10:00,45.51,45.51,45.38,45.41,33400.0,31.8658,31.8658,31.7748,31.7958,33400.0
2014-01-24 14:20:00,45.41,45.42,45.31,45.32,64800.0,31.7958,31.8028,31.7258,31.7328,64800.0
2014-01-24 14:30:00,45.32,45.35,45.3,45.35,55000.0,31.7328,31.7538,31.7188,31.7538,55000.0
2014-01-24 14:40:00,45.37,45.38,45.32,45.34,62200.0,31.7678,31.7748,31.7328,31.7468,62200.0
2014-01-24 14:50:00,45.33,45.35,45.29,45.31,47600.0,31.7398,31.7538,31.7118,31.7258,47600.0
2014-01-24 15:00:00,45.31,45.35,45.27,45.34,42600.0,31.7258,31.7538,31.6978,31.7468,42600.0
2014-01-24 15:10:00,45.34,45.37,45.27,45.31,62600.0,31.7468,31.7678,31.6978,31.7258,62600.0
2014-01-24 15:20:00,45.31,45.32,45.24,45.26,46600.0,31.7258,31.7328,31.6768,31.6908,46600.0
2014-01-24 15:30:00,45.27,45.34,45.26,45.3,56400.0,31.6978,31.7468,31.6908,31.7188,56400.0
2014-01-24 15:40:00,45.3,45.33,45.22,45.24,94600.0,31.7188,31.7398,31.6628,31.6768,94600.0
2014-01-24 15:50:00,45.24,45.29,45.13,45.16,372600.0,31.6768,31.7118,31.5998,31.6208,372600.0
2014-01-27 09:30:00,45.26,45.36,45.14,45.35,80200.0,31.6908,31.7608,31.6068,31.7538,80200.0
2014-01-27 09:40:00,45.34,45.42,45.28,45.28,46000.0,31.7468,31.8028,31.7048,31.7048,46000.0
2014-01-27 09:50:00,45.28,45.31,45.24,45.29,36800.0,31.7048,31.7258,31.6768,31.7118,36800.0
2014-01-27 10:00:00,45.27,45.29,45.16,45.18,42600.0,31.6978,31.7118,31.6208,31.6348,42600.0
2014-01-27 10:10:00,45.18,45.2,45.07,45.1,46000.0,31.6348,31.6488,31.5577,31.5788,46000.0
2014-01-27 10:20:00,45.1,45.13,45.02,45.05,32600.0,31.5788,31.5998,31.5227,31.5437,32600.0
2014-01-27 10:30:00,45.03,45.15,45.03,45.12,48800.0,31.5297,31.6138,31.5297,31.5928,48800.0
2014-01-27 10:40:00,45.12,45.23,45.1,45.16,37400.0,31.5928,31.6698,31.5788,31.6208,37400.0
2014-01-27 10:50:00,45.13,45.16,45.08,45.08,41600.0,31.5998,31.6208,31.5647,31.5647,41600.0
2014-01-27 11:00:00,45.08,45.16,45.04,45.07,48200.0,31.5647,31.6208,31.5367,31.5577,48200.0
2014-01-27 11:10:00,45.06,45.09,45.01,45.06,84400.0,31.5507,31.5717,31.5157,31.5507,84400.0
2014-01-27 11:20:00,45.07,45.13,45.05,45.06,21400.0,31.5577,31.5998,31.5437,31.5507,21400.0
2014-01-27 11:30:00,45.05,45.11,45.01,45.06,57000.0,31.5437,31.5858,31.5157,31.5507,57000.0
2014-01-27 11:40:00,45.05,45.1,45.02,45.05,25200.0,31.5437,31.5788,31.5227,31.5437,25200.0
2014-01-27 11:50:00,45.05,45.08,44.99,45.02,47200.0,31.5437,31.5647,31.5017,31.5227,47200.0
2014-01-27 12:00:00,45.01,45.05,44.99,45.05,64000.0,31.5157,31.5437,31.5017,31.5437,64000.0
2014-01-27 12:10:00,45.04,45.12,45.02,45.02,47000.0,31.5367,31.5928,31.5227,31.5227,47000.0
2014-01-27 12:20:00,45.03,45.05,44.98,45.01,62600.0,31.5297,31.5437,31.4947,31.5157,62600.0
2014-01-27 12:30:00,45.01,45.06,45.0,45.05,46600.0,31.5157,31.5507,31.5087,31.5437,46600.0
2014-01-27 12:40:00,45.06,45.06,44.97,45.02,98600.0,31.5507,31.5507,31.4877,31.5227,98600.0
2014-01-27 12:50:00,45.02,45.05,44.97,44.98,52600.0,31.5227,31.5437,31.4877,31.4947,52600.0
2014-01-27 13:00:00,44.97,45.03,44.97,45.0,69600.0,31.4877,31.5297,31.4877,31.5087,69600.0
2014-01-27 13:10:00,45.01,45.03,44.98,45.01,52800.0,31.5157,31.5297,31.4947,31.5157,52800.0
2014-01-27 13:20:00,45.02,45.04,44.99,45.02,28600.0,31.5227,31.5367,31.5017,31.5227,28600.0
2014-01-27 13:30:00,45.02,45.04,45.0,45.03,36400.0,31.5227,31.5367,31.5087,31.5297,36400.0
2014-01-27 13:40:00,45.02,45.07,45.02,45.03,51400.0,31.5227,31.5577,31.5227,31.5297,51400.0
2014-01-27 13:50:00,45.02,45.04,44.99,45.01,53200.0,31.5227,31.5367,31.5017,31.5157,53200.0
2014-01-27 14:00:00,44.99,45.06,44.99,45.02,59600.0,31.5017,31.5507,31.5017,31.5227,59600.0
2014-01-27 14:10:00,45.02,45.07,45.02,45.02,37200.0,31.5227,31.5577,31.5227,31.5227,37200.0
2014-01-27 14:20:00,45.02,45.08,45.02,45.06,43600.0,31.5227,31.5647,31.5227,31.5507,43600.0
2014-01-27 14:30:00,45.08,45.18,45.05,45.18,49000.0,31.5647,31.6348,31.5437,31.6348,49000.0
2014-01-27 14:40:00,45.19,45.2,45.16,45.18,27600.0,31.6418,31.6488,31.6208,31.6348,27600.0
2014-01-27 14:50:00,45.16,45.22,45.16,45.19,21800.0,31.6208,31.6628,31.6208,31.6418,21800.0
2014-01-27 15:00:00,45.21,45.23,45.17,45.23,23400.0,31.6558,31.6698,31.6278,31.6698,23400.0
2014-01-27 15:10:00,45.21,45.27,45.19,45.24,26600.0,31.6558,31.6978,31.6418,31.6768,26600.0
2014-01-27 15:20:00,45.24,45.24,45.16,45.18,33400.0,31.6768,31.6768,31.6208,31.6348,33400.0
2014-01-27 15:30:00,45.19,45.23,45.15,45.23,43400.0,31.6418,31.6698,31.6138,31.6698,43400.0
2014-01-27 15:40:00,45.23,45.24,45.11,45.13,61000.0,31.6698,31.6768,31.5858,31.5998,61000.0
2014-01-27 15:50:00,45.13,45.18,45.04,45.04,166800.0,31.5998,31.6348,31.5367,31.5367,166800.0
2014-01-28 09:30:00,45.1,45.24,45.06,45.12,34600.0,31.5788,31.6768,31.5507,31.5928,34600.0
2014-01-28 09:40:00,45.18,45.21,45.09,45.12,34000.0,31.6348,31.6558,31.5717,31.5928,34000.0
2014-01-28 09:50:00,45.13,45.13,45.0,45.07,52200.0,31.5998,31.5998,31.5087,31.5577,52200.0
2014-01-28 10:00:00,45.08,45.15,45.0,45.03,47800.0,31.5647,31.6138,31.5087,31.5297,47800.0
2014-01-28 10:10:00,45.04,45.11,45.0,45.1,46800.0,31.5367,31.5858,31.5087,31.5788,46800.0
2014-01-28 10:20:00,45.11,45.11,45.02,45.07,50400.0,31.5858,31.5858,31.5227,31.5577,50400.0
2014-01-28 10:30:00,45.04,45.1,45.0,45.04,127200.0,31.5367,31.5788,31.5087,31.5367,127200.0
2014-01-28 10:40:00,45.06,45.06,45.01,45.05,43600.0,31.5507,31.5507,31.5157,31.5437,43600.0
2014-01-28 10:50:00,45.05,45.05,45.0,45.0,44200.0,31.5437,31.5437,31.5087,31.5087,44200.0
2014-01-28 11:00:00,45.01,45.05,44.99,45.02,51800.0,31.5157,31.5437,31.5017,31.5227,51800.0
2014-01-28 11:10:00,45.02,45.04,44.97,45.0,78800.0,31.5227,31.5367,31.4877,31.5087,78800.0
2014-01-28 11:20:00,45.0,45.03,44.99,45.02,63800.0,31.5087,31.5297,31.5017,31.5227,63800.0
2014-01-28 11:30:00,45.02,45.02,44.98,45.01,41400.0,31.5227,31.5227,31.4947,31.5157,41400.0
2014-01-28 11:40:00,45.02,45.04,44.99,45.0,47400.0,31.5227,31.5367,31.5017,31.5087,47400.0
2014-01-28 11:50:00,44.99,45.04,44.99,45.0,18400.0,31.5017,31.5367,31.5017,31.5087,18400.0
2014-01-28 12:00:00,45.01,45.05,45.0,45.02,48800.0,31.5157,31.5437,31.5087,31.5227,48800.0
2014-01-28 12:10:00,45.02,45.1,45.02,45.1,15600.0,31.5227,31.5788,31.5227,31.5788,15600.0
2014-01-28 12:20:00,45.1,45.13,45.09,45.13,19000.0,31.5788,31.5998,31.5717,31.5998,19000.0
2014-01-28 12:30:00,45.14,45.23,45.13,45.23,40200.0,31.6068,31.6698,31.5998,31.6698,40200.0
2014-01-28 12:40:00,45.23,45.27,45.21,45.24,33400.0,31.6698,31.6978,31.6558,31.6768,33400.0
2014-01-28 12:50:00,45.24,45.32,45.22,45.31,35400.0,31.6768,31.7328,31.6628,31.7258,35400.0
2014-01-28 13:00:00,45.31,45.35,45.27,45.3,34400.0,31.7258,31.7538,31.6978,31.7188,34400.0
2014-01-28 13:10:00,45.3,45.4,45.29,45.35,106200.0,31.7188,31.7888,31.7118,31.7538,106200.0
2014-01-28 13:20:00,45.34,45.34,45.23,45.23,16200.0,31.7468,31.7468,31.6698,31.6698,16200.0
2014-01-28 13:30:00,45.23,45.28,45.23,45.27,42800.0,31.6698,31.7048,31.6698,31.6978,42800.0
2014-01-28 13:40:00,45.27,45.3,45.25,45.29,46800.0,31.6978,31.7188,31.6838,31.7118,46800.0
2014-01-28 13:50:00,45.3,45.3,45.19,45.2,74800.0,31.7188,31.7188,31.6418,31.6488,74800.0
2014-01-28 14:00:00,45.19,45.2,45.1,45.11,47400.0,31.6418,31.6488,31.5788,31.5858,47400.0
2014-01-28 14:10:00,45.11,45.13,45.09,45.12,22000.0,31.5858,31.5998,31.5717,31.5928,22000.0
2014-01-28 14:20:00,45.12,45.12,45.1,45.1,28400.0,31.5928,31.5928,31.5788,31.5788,28400.0
2014-01-28 14:30:00,45.1,45.13,45.1,45.11,30000.0,31.5788,31.5998,31.5788,31.5858,30000.0
2014-01-28 14:40:00,45.12,45.13,45.09,45.1,36800.0,31.5928,31.5998,31.5717,31.5788,36800.0
2014-01-28 14:50:00,45.1,45.12,45.05,45.05,94000.0,31.5788,31.5928,31.5437,31.5437,94000.0
2014-01-28 15:00:00,45.07,45.1,45.04,45.06,70200.0,31.5577,31.5788,31.5367,31.5507,70200.0
2014-01-28 15:10:00,45.07,45.1,45.02,45.05,67000.0,31.5577,31.5788,31.5227,31.5437,67000.0
2014-01-28 15:20:00,45.05,45.13,45.05,45.1,158200.0,31.5437,31.5998,31.5437,31.5788,158200.0
2014-01-28 15:30:00,45.1,45.15,45.09,45.1,231800.0,31.5788,31.6138,31.5717,31.5788,231800.0
2014-01-28 15:40:00,45.1,45.13,45.08,45.1,116800.0,31.5788,31.5998,31.5647,31.5788,116800.0
2014-01-28 15:50:00,45.1,45.15,45.07,45.09,296600.0,31.5788,31.6138,31.5577,31.5717,296600.0
2014-01-29 09:30:00,44.97,45.18,44.97,45.1,105400.0,31.4877,31.6348,31.4877,31.5788,105400.0
2014-01-29 09:40:00,45.07,45.1,44.99,45.05,60200.0,31.5577,31.5788,31.5017,31.5437,60200.0
2014-01-29 09:50:00,45.02,45.08,44.99,45.03,57800.0,31.5227,31.5647,31.5017,31.5297,57800.0
2014-01-29 10:00:00,45.07,45.09,45.03,45.06,78800.0,31.5577,31.5717,31.5297,31.5507,78800.0
2014-01-29 10:10:00,45.07,45.08,45.01,45.08,39600.0,31.5577,31.5647,31.5157,31.5647,39600.0
2014-01-29 10:20:00,45.09,45.1,45.04,45.1,41800.0,31.5717,31.5788,31.5367,31.5788,41800.0
2014-01-29 10:30:00,45.11,45.13,45.06,45.13,50200.0,31.5858,31.5998,31.5507,31.5998,50200.0
2014-01-29 10:40:00,45.14,45.14,45.08,45.1,22400.0,31.6068,31.6068,31.5647,31.5788,22400.0
2014-01-29 10:50:00,45.1,45.13,45.05,45.09,35800.0,31.5788,31.5998,31.5437,31.5717,35800.0
2014-01-29 11:00:00,45.09,45.13,45.07,45.1,28800.0,31.5717,31.5998,31.5577,31.5788,28800.0
2014-01-29 11:10:00,45.1,45.12,45.05,45.08,32600.0,31.5788,31.5928,31.5437,31.5647,32600.0
2014-01-29 11:20:00,45.08,45.16,45.08,45.14,23200.0,31.5647,31.6208,31.5647,31.6068,23200.0
2014-01-29 11:30:00,45.15,45.16,45.09,45.1,28800.0,31.6138,31.6208,31.5717,31.5788,28800.0
2014-01-29 11:40:00,45.09,45.1,45.05,45.06,41400.0,31.5717,31.5788,31.5437,31.5507,41400.0
2014-01-29 11:50:00,45.06,45.08,45.04,45.05,17200.0,31.5507,31.5647,31.5367,31.5437,17200.0
2014-01-29 12:00:00,45.07,45.1,45.06,45.09,18000.0,31.5577,31.5788,31.5507,31.5717,18000.0
2014-01-29 12:10:00,45.1,45.13,45.09,45.1,39000.0,31.5788,31.5998,31.5717,31.5788,39000.0
2014-01-29 12:20:00,45.12,45.14,45.09,45.12,45400.0,31.5928,31.6068,31.5717,31.5928,45400.0
2014-01-29 12:30:00,45.13,45.16,45.05,45.09,102800.0,31.5998,31.6208,31.5437,31.5717,102800.0
2014-01-29 12:40:00,45.09,45.12,45.08,45.1,14400.0,31.5717,31.5928,31.5647,31.5788,14400.0
2014-01-29 12:50:00,45.11,45.12,45.08,45.09,32600.0,31.5858,31.5928,31.5647,31.5717,32600.0
2014-01-29 13:00:00,45.08,45.1,45.0,45.1,67400.0,31.5647,31.5788,31.5087,31.5788,67400.0
2014-01-29 13:10:00,45.1,45.1,45.05,45.07,39000.0,31.5788,31.5788,31.5437,31.5577,39000.0
2014-01-29 13:20:00,45.06,45.09,45.05,45.09,81400.0,31.5507,31.5717,31.5437,31.5717,81400.0
2014-01-29 13:30:00,45.09,45.15,45.07,45.1,33400.0,31.5717,31.6138,31.5577,31.5788,33400.0
2014-01-29 13:40:00,45.12,45.14,45.08,45.11,18200.0,31.5928,31.6068,31.5647,31.5858,18200.0
2014-01-29 13:50:00,45.1,45.13,45.08,45.12,28800.0,31.5788,31.5998,31.5647,31.5928,28800.0
2014-01-29 14:00:00,45.1,45.19,44.99,45.11,100800.0,31.5788,31.6418,31.5017,31.5858,100800.0
2014-01-29 14:10:00,45.1,45.1,44.98,45.02,98800.0,31.5788,31.5788,31.4947,31.5227,98800.0
2014-01-29 14:20:00,45.02,45.18,45.0,45.13,1073200.0,31.5227,31.6348,31.5087,31.5998,1073200.0
2014-01-29 14:30:00,45.13,45.26,45.12,45.23,69200.0,31.5998,31.6908,31.5928,31.6698,69200.0
2014-01-29 14:40:00,45.24,45.25,45.1,45.13,81800.0,31.6768,31.6838,31.5788,31.5998,81800.0
2014-01-29 14:50:00,45.13,45.17,45.03,45.04,43200.0,31.5998,31.6278,31.5297,31.5367,43200.0
2014-01-29 15:00:00,45.05,45.12,45.02,45.12,50600.0,31.5437,31.5928,31.5227,31.5928,50600.0
2014-01-29 15:10:00,45.12,45.15,45.07,45.07,74600.0,31.5928,31.6138,31.5577,31.5577,74600.0
2014-01-29 15:20:00,45.07,45.13,45.05,45.08,50200.0,31.5577,31.5998,31.5437,31.5647,50200.0
2014-01-29 15:30:00,45.08,45.1,45.05,45.08,606800.0,31.5647,31.5788,31.5437,31.5647,606800.0
2014-01-29 15:40:00,45.07,45.11,45.03,45.1,139600.0,31.5577,31.5858,31.5297,31.5788,139600.0
2014-01-29 15:50:00,45.09,45.13,45.05,45.11,205400.0,31.5717,31.5998,31.5437,31.5858,205400.0
2014-01-30 09:30:00,45.37,45.63,45.27,45.47,83200.0,31.7678,31.9499,31.6978,31.8378,83200.0
2014-01-30 09:40:00,45.47,45.56,45.44,45.51,41000.0,31.8378,31.9008,31.8168,31.8658,41000.0
2014-01-30 09:50:00,45.51,45.67,45.47,45.58,28400.0,31.8658,31.9779,31.8378,31.9148,28400.0
2014-01-30 10:00:00,45.58,45.71,45.51,45.66,34800.0,31.9148,32.0059,31.8658,31.9709,34800.0
2014-01-30 10:10:00,45.65,45.81,45.65,45.79,42000.0,31.9639,32.0759,31.9639,32.0619,42000.0
2014-01-30 10:20:00,45.76,45.84,45.74,45.74,14600.0,32.0409,32.0969,32.0269,32.0269,14600.0
2014-01-30 10:30:00,45.74,45.77,45.69,45.71,41800.0,32.0269,32.0479,31.9919,32.0059,41800.0
2014-01-30 10:40:00,45.71,45.74,45.67,45.67,32400.0,32.0059,32.0269,31.9779,31.9779,32400.0
2014-01-30 10:50:00,45.67,45.69,45.67,45.69,63200.0,31.9779,31.9919,31.9779,31.9919,63200.0
2014-01-30 11:00:00,45.69,45.69,45.63,45.67,18600.0,31.9919,31.9919,31.9499,31.9779,18600.0
2014-01-30 11:10:00,45.66,45.68,45.62,45.68,62000.0,31.9709,31.9849,31.9429,31.9849,62000.0
2014-01-30 11:20:00,45.67,45.69,45.63,45.69,48000.0,31.9779,31.9919,31.9499,31.9919,48000.0
2014-01-30 11:30:00,45.69,45.71,45.67,45.71,93200.0,31.9919,32.0059,31.9779,32.0059,93200.0
2014-01-30 11:40:00,45.7,45.8,45.7,45.77,15400.0,31.9989,32.0689,31.9989,32.0479,15400.0
2014-01-30 11:50:00,45.77,45.84,45.76,45.81,18000.0,32.0479,32.0969,32.0409,32.0759,18000.0
2014-01-30 12:00:00,45.81,45.82,45.79,45.79,18600.0,32.0759,32.0829,32.0619,32.0619,18600.0
2014-01-30 12:10:00,45.8,45.81,45.76,45.76,17600.0,32.0689,32.0759,32.0409,32.0409,17600.0
2014-01-30 12:20:00,45.76,45.76,45.7,45.7,23400.0,32.0409,32.0409,31.9989,31.9989,23400.0
2014-01-30 12:30:00,45.71,45.71,45.69,45.7,25600.0,32.0059,32.0059,31.9919,31.9989,25600.0
2014-01-30 12:40:00,45.7,45.79,45.7,45.77,28000.0,31.9989,32.0619,31.9989,32.0479,28000.0
2014-01-30 12:50:00,45.77,45.81,45.75,45.81,16200.0,32.0479,32.0759,32.0339,32.0759,16200.0
2014-01-30 13:00:00,45.81,45.81,45.79,45.81,14600.0,32.0759,32.0759,32.0619,32.0759,14600.0
2014-01-30 13:10:00,45.82,45.82,45.77,45.79,12600.0,32.0829,32.0829,32.0479,32.0619,12600.0
2014-01-30 13:20:00,45.79,45.81,45.78,45.78,18800.0,32.0619,32.0759,32.0549,32.0549,18800.0
2014-01-30 13:30:00,45.79,45.8,45.71,45.75,23800.0,32.0619,32.0689,32.0059,32.0339,23800.0
2014-01-30 13:40:00,45.76,45.77,45.74,45.77,20200.0,32.0409,32.0479,32.0269,32.0479,20200.0
2014-01-30 13:50:00,45.77,45.77,45.68,45.73,16600.0,32.0479,32.0479,31.9849,32.0199,16600.0
2014-01-30 14:00:00,45.74,45.74,45.67,45.67,12000.0,32.0269,32.0269,31.9779,31.9779,12000.0
2014-01-30 14:10:00,45.68,45.69,45.66,45.66,6200.0,31.9849,31.9919,31.9709,31.9709,6200.0
2014-01-30 14:20:00,45.66,45.74,45.66,45.72,27000.0,31.9709,32.0269,31.9709,32.0129,27000.0
2014-01-30 14:30:00,45.73,45.77,45.68,45.69,22600.0,32.0199,32.0479,31.9849,31.9919,22600.0
2014-01-30 14:40:00,45.71,45.74,45.69,45.7,23200.0,32.0059,32.0269,31.9919,31.9989,23200.0
2014-01-30 14:50:00,45.7,45.71,45.68,45.69,41200.0,31.9989,32.0059,31.9849,31.9919,41200.0
2014-01-30 15:00:00,45.69,45.73,45.67,45.7,71200.0,31.9919,32.0199,31.9779,31.9989,71200.0
2014-01-30 15:10:00,45.71,45.8,45.71,45.79,58400.0,32.0059,32.0689,32.0059,32.0619,58400.0
2014-01-30 15:20:00,45.79,45.84,45.77,45.83,52800.0,32.0619,32.0969,32.0479,32.0899,52800.0
2014-01-30 15:30:00,45.84,45.9,45.82,45.82,67600.0,32.0969,32.1389,32.0829,32.0829,67600.0
2014-01-30 15:40:00,45.83,45.88,45.8,45.8,106000.0,32.0899,32.1249,32.0689,32.0689,106000.0
2014-01-30 15:50:00,45.8,45.88,45.74,45.75,270000.0,32.0689,32.1249,32.0269,32.0339,270000.0
2014-01-31 09:30:00,45.42,45.89,45.35,45.88,94000.0,31.8028,32.1319,31.7538,32.1249,94000.0
2014-01-31 09:40:00,45.85,45.92,45.8,45.88,106600.0,32.1039,32.1529,32.0689,32.1249,106600.0
2014-01-31 09:50:00,45.92,46.12,45.92,46.05,76000.0,32.1529,32.2929,32.1529,32.2439,76000.0
2014-01-31 10:00:00,46.03,46.2,46.03,46.19,116400.0,32.2299,32.349,32.2299,32.342,116400.0
2014-01-31 10:10:00,46.19,46.22,46.17,46.22,130800.0,32.342,32.363,32.328,32.363,130800.0
2014-01-31 10:20:00,46.22,46.24,46.13,46.15,61400.0,32.363,32.377,32.3,32.314,61400.0
2014-01-31 10:30:00,46.15,46.2,46.12,46.19,71600.0,32.314,32.349,32.2929,32.342,71600.0
2014-01-31 10:40:00,46.2,46.27,46.18,46.27,136800.0,32.349,32.398,32.335,32.398,136800.0
2014-01-31 10:50:00,46.26,46.35,46.25,46.31,99600.0,32.391,32.454,32.384,32.426,99600.0
2014-01-31 11:00:00,46.32,46.47,46.31,46.44,59600.0,32.433,32.538,32.426,32.517,59600.0
2014-01-31 11:10:00,46.44,46.44,46.35,46.41,30600.0,32.517,32.517,32.454,32.496,30600.0
2014-01-31 11:20:00,46.41,46.45,46.39,46.44,42600.0,32.496,32.524,32.482,32.517,42600.0
2014-01-31 11:30:00,46.44,46.45,46.34,46.36,46400.0,32.517,32.524,32.447,32.461,46400.0
2014-01-31 11:40:00,46.37,46.45,46.37,46.4,32000.0,32.468,32.524,32.468,32.489,32000.0
2014-01-31 11:50:00,46.38,46.38,46.27,46.37,40400.0,32.475,32.475,32.398,32.468,40400.0
2014-01-31 12:00:00,46.38,46.41,46.34,46.35,32600.0,32.475,32.496,32.447,32.454,32600.0
2014-01-31 12:10:00,46.35,46.37,46.31,46.31,41800.0,32.454,32.468,32.426,32.426,41800.0
2014-01-31 12:20:00,46.31,46.33,46.31,46.32,51400.0,32.426,32.44,32.426,32.433,51400.0
2014-01-31 12:30:00,46.32,46.32,46.24,46.25,38200.0,32.433,32.433,32.377,32.384,38200.0
2014-01-31 12:40:00,46.25,46.25,46.19,46.22,58800.0,32.384,32.384,32.342,32.363,58800.0
2014-01-31 12:50:00,46.22,46.22,46.2,46.2,46600.0,32.363,32.363,32.349,32.349,46600.0
2014-01-31 13:00:00,46.19,46.21,46.12,46.14,65000.0,32.342,32.356,32.2929,32.307,65000.0
2014-01-31 13:10:00,46.14,46.19,46.14,46.18,60600.0,32.307,32.342,32.307,32.335,60600.0
2014-01-31 13:20:00,46.18,46.19,46.16,46.18,37400.0,32.335,32.342,32.321,32.335,37400.0
2014-01-31 13:30:00,46.18,46.19,46.17,46.18,39600.0,32.335,32.342,32.328,32.335,39600.0
2014-01-31 13:40:00,46.18,46.2,46.17,46.18,57200.0,32.335,32.349,32.328,32.335,57200.0
2014-01-31 13:50:00,46.18,46.28,46.18,46.28,47000.0,32.335,32.405,32.335,32.405,47000.0
2014-01-31 14:00:00,46.27,46.29,46.27,46.28,63400.0,32.398,32.412,32.398,32.405,63400.0
2014-01-31 14:10:00,46.28,46.33,46.27,46.32,100800.0,32.405,32.44,32.398,32.433,100800.0
2014-01-31 14:20:00,46.33,46.34,46.3,46.31,60800.0,32.44,32.447,32.419,32.426,60800.0
2014-01-31 14:30:00,46.32,46.4,46.32,46.37,70800.0,32.433,32.489,32.433,32.468,70800.0
2014-01-31 14:40:00,46.37,46.45,46.35,46.45,46600.0,32.468,32.524,32.454,32.524,46600.0
2014-01-31 14:50:00,46.45,46.46,46.39,46.41,67400.0,32.524,32.531,32.482,32.496,67400.0
2014-01-31 15:00:00,46.41,46.42,46.38,46.4,66600.0,32.496,32.503,32.475,32.489,66600.0
2014-01-31 15:10:00,46.4,46.42,46.36,46.36,79400.0,32.489,32.503,32.461,32.461,79400.0
2014-01-31 15:20:00,46.35,46.41,46.35,46.4,65000.0,32.454,32.496,32.454,32.489,65000.0
2014-01-31 15:30:00,46.41,46.42,46.29,46.29,99600.0,32.496,32.503,32.412,32.412,99600.0
2014-01-31 15:40:00,46.29,46.38,46.27,46.38,150200.0,32.412,32.475,32.398,32.475,150200.0
2014-01-31 15:50:00,46.38,46.41,46.32,46.34,394400.0,32.475,32.496,32.433,32.447,394400.0
2014-02-03 09:30:00,46.44,46.7,46.3,46.48,129400.0,32.517,32.6991,32.419,32.545,129400.0
2014-02-03 09:40:00,46.47,46.74,46.44,46.74,64800.0,32.538,32.7271,32.517,32.7271,64800.0
2014-02-03 09:50:00,46.74,46.99,46.72,46.99,102000.0,32.7271,32.9021,32.7131,32.9021,102000.0
2014-02-03 10:00:00,46.97,47.09,46.73,47.06,116200.0,32.8881,32.9721,32.7201,32.9511,116200.0
2014-02-03 10:10:00,47.07,47.2,47.01,47.1,106600.0,32.9581,33.0492,32.9161,32.9791,106600.0
2014-02-03 10:20:00,47.1,47.22,46.88,46.88,72800.0,32.9791,33.0632,32.8251,32.8251,72800.0
2014-02-03 10:30:00,46.84,46.84,46.66,46.74,53000.0,32.7971,32.7971,32.6711,32.7271,53000.0
2014-02-03 10:40:00,46.72,46.8,46.69,46.77,150200.0,32.7131,32.7691,32.6921,32.7481,150200.0
2014-02-03 10:50:00,46.77,46.8,46.7,46.73,36000.0,32.7481,32.7691,32.6991,32.7201,36000.0
2014-02-03 11:00:00,46.71,46.72,46.6,46.63,48400.0,32.7061,32.7131,32.629,32.65,48400.0
2014-02-03 11:10:00,46.63,46.67,46.52,46.53,40600.0,32.65,32.6781,32.573,32.58,40600.0
2014-02-03 11:20:00,46.52,46.58,46.47,46.48,45600.0,32.573,32.615,32.538,32.545,45600.0
2014-02-03 11:30:00,46.47,46.55,46.35,46.39,39000.0,32.538,32.594,32.454,32.482,39000.0
2014-02-03 11:40:00,46.39,46.43,46.29,46.3,31600.0,32.482,32.51,32.412,32.419,31600.0
2014-02-03 11:50:00,46.31,46.37,46.28,46.28,32000.0,32.426,32.468,32.405,32.405,32000.0
2014-02-03 12:00:00,46.28,46.31,46.19,46.25,26200.0,32.405,32.426,32.342,32.384,26200.0
2014-02-03 12:10:00,46.24,46.27,46.16,46.16,47800.0,32.377,32.398,32.321,32.321,47800.0
2014-02-03 12:20:00,46.16,46.21,46.05,46.1,31600.0,32.321,32.356,32.2439,32.2789,31600.0
2014-02-03 12:30:00,46.11,46.2,46.11,46.14,17000.0,32.2859,32.349,32.2859,32.307,17000.0
2014-02-03 12:40:00,46.16,46.25,46.16,46.17,24800.0,32.321,32.384,32.321,32.328,24800.0
2014-02-03 12:50:00,46.15,46.18,46.1,46.1,35000.0,32.314,32.335,32.2789,32.2789,35000.0
2014-02-03 13:00:00,46.1,46.11,46.04,46.05,29000.0,32.2789,32.2859,32.2369,32.2439,29000.0
2014-02-03 13:10:00,46.05,46.09,46.04,46.05,21200.0,32.2439,32.2719,32.2369,32.2439,21200.0
2014-02-03 13:20:00,46.06,46.09,46.01,46.04,25800.0,32.2509,32.2719,32.2159,32.2369,25800.0
2014-02-03 13:30:00,46.02,46.06,45.97,45.99,46800.0,32.2229,32.2509,32.1879,32.2019,46800.0
2014-02-03 13:40:00,45.97,45.98,45.85,45.9,40400.0,32.1879,32.1949,32.1039,32.1389,40400.0
2014-02-03 13:50:00,45.9,45.94,45.88,45.9,34200.0,32.1389,32.1669,32.1249,32.1389,34200.0
2014-02-03 14:00:00,45.9,45.94,45.88,45.92,22800.0,32.1389,32.1669,32.1249,32.1529,22800.0
2014-02-03 14:10:00,45.92,46.02,45.91,45.98,47600.0,32.1529,32.2229,32.1459,32.1949,47600.0
2014-02-03 14:20:00,45.97,46.06,45.95,46.05,84000.0,32.1879,32.2509,32.1739,32.2439,84000.0
2014-02-03 14:30:00,46.06,46.08,45.98,45.98,44400.0,32.2509,32.2649,32.1949,32.1949,44400.0
2014-02-03 14:40:00,45.98,46.04,45.95,45.97,52200.0,32.1949,32.2369,32.1739,32.1879,52200.0
2014-02-03 14:50:00,45.98,46.01,45.93,45.97,46000.0,32.1949,32.2159,32.1599,32.1879,46000.0
2014-02-03 15:00:00,45.96,46.05,45.96,46.04,53600.0,32.1809,32.2439,32.1809,32.2369,53600.0
2014-02-03 15:10:00,46.04,46.05,45.96,45.97,57000.0,32.2369,32.2439,32.1809,32.1879,57000.0
2014-02-03 15:20:00,45.97,46.02,45.96,46.02,70400.0,32.1879,32.2229,32.1809,32.2229,70400.0
2014-02-03 15:30:00,46.02,46.05,45.95,45.95,84200.0,32.2229,32.2439,32.1739,32.1739,84200.0
2014-02-03 15:40:00,45.95,45.97,45.88,45.9,129200.0,32.1739,32.1879,32.1249,32.1389,129200.0
2014-02-03 15:50:00,45.91,45.99,45.9,45.98,266600.0,32.1459,32.2019,32.1389,32.1949,266600.0
2014-02-04 09:30:00,46.17,46.17,45.58,45.84,83600.0,32.328,32.328,31.9148,32.0969,83600.0
2014-02-04 09:40:00,45.83,45.86,45.65,45.67,26400.0,32.0899,32.1109,31.9639,31.9779,26400.0
2014-02-04 09:50:00,45.66,45.81,45.65,45.69,26800.0,31.9709,32.0759,31.9639,31.9919,26800.0
2014-02-04 10:00:00,45.73,45.75,45.49,45.52,30000.0,32.0199,32.0339,31.8518,31.8728,30000.0
2014-02-04 10:10:00,45.52,45.59,45.5,45.59,59600.0,31.8728,31.9218,31.8588,31.9218,59600.0
2014-02-04 10:20:00,45.58,45.61,45.52,45.56,36800.0,31.9148,31.9358,31.8728,31.9008,36800.0
2014-02-04 10:30:00,45.54,45.68,45.54,45.65,84000.0,31.8868,31.9849,31.8868,31.9639,84000.0
2014-02-04 10:40:00,45.65,45.68,45.63,45.65,36400.0,31.9639,31.9849,31.9499,31.9639,36400.0
2014-02-04 10:50:00,45.65,45.69,45.62,45.66,35400.0,31.9639,31.9919,31.9429,31.9709,35400.0
2014-02-04 11:00:00,45.65,45.76,45.65,45.73,44200.0,31.9639,32.0409,31.9639,32.0199,44200.0
2014-02-04 11:10:00,45.72,45.72,45.63,45.65,16800.0,32.0129,32.0129,31.9499,31.9639,16800.0
2014-02-04 11:20:00,45.64,45.65,45.57,45.6,49000.0,31.9569,31.9639,31.9078,31.9288,49000.0
2014-02-04 11:30:00,45.6,45.62,45.57,45.6,34800.0,31.9288,31.9429,31.9078,31.9288,34800.0
2014-02-04 11:40:00,45.6,45.6,45.53,45.57,35600.0,31.9288,31.9288,31.8798,31.9078,35600.0
2014-02-04 11:50:00,45.57,45.58,45.53,45.55,48000.0,31.9078,31.9148,31.8798,31.8938,48000.0
2014-02-04 12:00:00,45.56,45.63,45.56,45.6,46000.0,31.9008,31.9499,31.9008,31.9288,46000.0
2014-02-04 12:10:00,45.62,45.67,45.6,45.65,21600.0,31.9429,31.9779,31.9288,31.9639,21600.0
2014-02-04 12:20:00,45.65,45.76,45.65,45.72,32000.0,31.9639,32.0409,31.9639,32.0129,32000.0
2014-02-04 12:30:00,45.72,45.76,45.69,45.69,15800.0,32.0129,32.0409,31.9919,31.9919,15800.0
2014-02-04 12:40:00,45.7,45.76,45.69,45.71,23000.0,31.9989,32.0409,31.9919,32.0059,23000.0
2014-02-04 12:50:00,45.71,45.73,45.67,45.71,30000.0,32.0059,32.0199,31.9779,32.0059,30000.0
2014-02-04 13:00:00,45.72,45.73,45.71,45.71,13400.0,32.0129,32.0199,32.0059,32.0059,13400.0
2014-02-04 13:10:00,45.71,45.72,45.63,45.65,33800.0,32.0059,32.0129,31.9499,31.9639,33800.0
2014-02-04 13:20:00,45.65,45.69,45.59,45.65,68000.0,31.9639,31.9919,31.9218,31.9639,68000.0
2014-02-04 13:30:00,45.64,45.65,45.58,45.6,90400.0,31.9569,31.9639,31.9148,31.9288,90400.0
2014-02-04 13:40:00,45.62,45.64,45.59,45.6,18400.0,31.9429,31.9569,31.9218,31.9288,18400.0
2014-02-04 13:50:00,45.62,45.62,45.52,45.52,27800.0,31.9429,31.9429,31.8728,31.8728,27800.0
2014-02-04 14:00:00,45.52,45.55,45.49,45.53,37200.0,31.8728,31.8938,31.8518,31.8798,37200.0
2014-02-04 14:10:00,45.54,45.58,45.49,45.57,57200.0,31.8868,31.9148,31.8518,31.9078,57200.0
2014-02-04 14:20:00,45.54,45.63,45.54,45.6,16000.0,31.8868,31.9499,31.8868,31.9288,16000.0
2014-02-04 14:30:00,45.6,45.63,45.59,45.62,26600.0,31.9288,31.9499,31.9218,31.9429,26600.0
2014-02-04 14:40:00,45.62,45.65,45.6,45.64,46400.0,31.9429,31.9639,31.9288,31.9569,46400.0
2014-02-04 14:50:00,45.63,45.63,45.6,45.6,44000.0,31.9499,31.9499,31.9288,31.9288,44000.0
2014-02-04 15:00:00,45.6,45.63,45.6,45.62,42400.0,31.9288,31.9499,31.9288,31.9429,42400.0
2014-02-04 15:10:00,45.63,45.63,45.59,45.6,60000.0,31.9499,31.9499,31.9218,31.9288,60000.0
2014-02-04 15:20:00,45.6,45.6,45.43,45.43,58400.0,31.9288,31.9288,31.8098,31.8098,58400.0
2014-02-04 15:30:00,45.43,45.56,45.42,45.55,98200.0,31.8098,31.9008,31.8028,31.8938,98200.0
2014-02-04 15:40:00,45.56,45.59,45.53,45.54,129800.0,31.9008,31.9218,31.8798,31.8868,129800.0
2014-02-04 15:50:00,45.54,45.59,45.52,45.56,345600.0,31.8868,31.9218,31.8728,31.9008,345600.0
2014-02-05 09:30:00,45.35,45.36,45.03,45.23,81400.0,31.7538,31.7608,31.5297,31.6698,81400.0
2014-02-05 09:40:00,45.24,45.4,45.21,45.26,36800.0,31.6768,31.7888,31.6558,31.6908,36800.0
2014-02-05 09:50:00,45.26,45.27,45.13,45.16,18800.0,31.6908,31.6978,31.5998,31.6208,18800.0
2014-02-05 10:00:00,45.19,45.38,45.19,45.27,32800.0,31.6418,31.7748,31.6418,31.6978,32800.0
2014-02-05 10:10:00,45.28,45.29,45.15,45.18,31000.0,31.7048,31.7118,31.6138,31.6348,31000.0
2014-02-05 10:20:00,45.19,45.22,45.09,45.13,34200.0,31.6418,31.6628,31.5717,31.5998,34200.0
2014-02-05 10:30:00,45.14,45.23,45.1,45.15,30000.0,31.6068,31.6698,31.5788,31.6138,30000.0
2014-02-05 10:40:00,45.15,45.2,45.11,45.13,40600.0,31.6138,31.6488,31.5858,31.5998,40600.0
2014-02-05 10:50:00,45.17,45.19,45.12,45.13,50000.0,31.6278,31.6418,31.5928,31.5998,50000.0
2014-02-05 11:00:00,45.13,45.13,45.08,45.1,12600.0,31.5998,31.5998,31.5647,31.5788,12600.0
2014-02-05 11:10:00,45.09,45.17,45.07,45.12,24600.0,31.5717,31.6278,31.5577,31.5928,24600.0
2014-02-05 11:20:00,45.1,45.2,45.1,45.19,50000.0,31.5788,31.6488,31.5788,31.6418,50000.0
2014-02-05 11:30:00,45.18,45.2,45.15,45.18,20200.0,31.6348,31.6488,31.6138,31.6348,20200.0
2014-02-05 11:40:00,45.19,45.2,45.13,45.18,39800.0,31.6418,31.6488,31.5998,31.6348,39800.0
2014-02-05 11:50:00,45.18,45.2,45.16,45.18,21600.0,31.6348,31.6488,31.6208,31.6348,21600.0
2014-02-05 12:00:00,45.18,45.19,45.13,45.13,16800.0,31.6348,31.6418,31.5998,31.5998,16800.0
2014-02-05 12:10:00,45.13,45.17,45.07,45.16,18200.0,31.5998,31.6278,31.5577,31.6208,18200.0
2014-02-05 12:20:00,45.17,45.18,45.13,45.13,19800.0,31.6278,31.6348,31.5998,31.5998,19800.0
2014-02-05 12:30:00,45.13,45.18,45.12,45.16,24000.0,31.5998,31.6348,31.5928,31.6208,24000.0
2014-02-05 12:40:00,45.15,45.2,45.1,45.18,1011800.0,31.6138,31.6488,31.5788,31.6348,1011800.0
2014-02-05 12:50:00,45.2,45.29,45.2,45.29,22600.0,31.6488,31.7118,31.6488,31.7118,22600.0
2014-02-05 13:00:00,45.3,45.4,45.3,45.4,38400.0,31.7188,31.7888,31.7188,31.7888,38400.0
2014-02-05 13:10:00,45.42,45.42,45.36,45.42,35200.0,31.8028,31.8028,31.7608,31.8028,35200.0
2014-02-05 13:20:00,45.41,45.42,45.34,45.34,18000.0,31.7958,31.8028,31.7468,31.7468,18000.0
2014-02-05 13:30:00,45.35,45.37,45.32,45.32,37200.0,31.7538,31.7678,31.7328,31.7328,37200.0
2014-02-05 13:40:00,45.33,45.35,45.27,45.29,27400.0,31.7398,31.7538,31.6978,31.7118,27400.0
2014-02-05 13:50:00,45.28,45.31,45.27,45.27,21600.0,31.7048,31.7258,31.6978,31.6978,21600.0
2014-02-05 14:00:00,45.27,45.33,45.27,45.27,31400.0,31.6978,31.7398,31.6978,31.6978,31400.0
2014-02-05 14:10:00,45.28,45.3,45.2,45.21,29000.0,31.7048,31.7188,31.6488,31.6558,29000.0
2014-02-05 14:20:00,45.21,45.26,45.21,45.26,54800.0,31.6558,31.6908,31.6558,31.6908,54800.0
2014-02-05 14:30:00,45.27,45.34,45.25,45.29,67600.0,31.6978,31.7468,31.6838,31.7118,67600.0
2014-02-05 14:40:00,45.29,45.35,45.28,45.35,18800.0,31.7118,31.7538,31.7048,31.7538,18800.0
2014-02-05 14:50:00,45.35,45.38,45.34,45.35,57400.0,31.7538,31.7748,31.7468,31.7538,57400.0
2014-02-05 15:00:00,45.35,45.38,45.33,45.35,28600.0,31.7538,31.7748,31.7398,31.7538,28600.0
2014-02-05 15:10:00,45.35,45.35,45.31,45.32,41600.0,31.7538,31.7538,31.7258,31.7328,41600.0
2014-02-05 15:20:00,45.33,45.34,45.32,45.33,46200.0,31.7398,31.7468,31.7328,31.7398,46200.0
2014-02-05 15:30:00,45.33,45.34,45.27,45.28,70600.0,31.7398,31.7468,31.6978,31.7048,70600.0
2014-02-05 15:40:00,45.28,45.29,45.24,45.27,227000.0,31.7048,31.7118,31.6768,31.6978,227000.0
2014-02-05 15:50:00,45.27,45.3,45.21,45.25,149800.0,31.6978,31.7188,31.6558,31.6838,149800.0
2014-02-06 09:30:00,45.19,45.27,44.94,44.94,83000.0,31.6418,31.6978,31.4667,31.4667,83000.0
2014-02-06 09:40:00,44.94,45.18,44.94,45.15,46600.0,31.4667,31.6348,31.4667,31.6138,46600.0
2014-02-06 09:50:00,45.14,45.22,45.07,45.18,18800.0,31.6068,31.6628,31.5577,31.6348,18800.0
2014-02-06 10:00:00,45.19,45.24,45.1,45.21,74200.0,31.6418,31.6768,31.5788,31.6558,74200.0
2014-02-06 10:10:00,45.21,45.26,45.09,45.1,43200.0,31.6558,31.6908,31.5717,31.5788,43200.0
2014-02-06 10:20:00,45.09,45.1,45.05,45.07,26800.0,31.5717,31.5788,31.5437,31.5577,26800.0
2014-02-06 10:30:00,45.04,45.13,45.04,45.12,595200.0,31.5367,31.5998,31.5367,31.5928,595200.0
2014-02-06 10:40:00,45.13,45.22,45.11,45.16,37200.0,31.5998,31.6628,31.5858,31.6208,37200.0
2014-02-06 10:50:00,45.2,45.27,45.18,45.21,16000.0,31.6488,31.6978,31.6348,31.6558,16000.0
2014-02-06 11:00:00,45.23,45.32,45.21,45.3,24000.0,31.6698,31.7328,31.6558,31.7188,24000.0
2014-02-06 11:10:00,45.29,45.34,45.27,45.29,47200.0,31.7118,31.7468,31.6978,31.7118,47200.0
2014-02-06 11:20:00,45.29,45.41,45.29,45.41,28200.0,31.7118,31.7958,31.7118,31.7958,28200.0
2014-02-06 11:30:00,45.42,45.5,45.42,45.47,25600.0,31.8028,31.8588,31.8028,31.8378,25600.0
2014-02-06 11:40:00,45.48,45.6,45.48,45.6,18200.0,31.8448,31.9288,31.8448,31.9288,18200.0
2014-02-06 11:50:00,45.61,45.62,45.55,45.59,28000.0,31.9358,31.9429,31.8938,31.9218,28000.0
2014-02-06 12:00:00,45.58,45.63,45.57,45.63,20000.0,31.9148,31.9499,31.9078,31.9499,20000.0
2014-02-06 12:10:00,45.63,45.69,45.62,45.67,21400.0,31.9499,31.9919,31.9429,31.9779,21400.0
2014-02-06 12:20:00,45.67,45.72,45.65,45.72,12400.0,31.9779,32.0129,31.9639,32.0129,12400.0
2014-02-06 12:30:00,45.72,45.72,45.57,45.6,25000.0,32.0129,32.0129,31.9078,31.9288,25000.0
2014-02-06 12:40:00,45.62,45.66,45.59,45.6,9400.0,31.9429,31.9709,31.9218,31.9288,9400.0
2014-02-06 12:50:00,45.6,45.68,45.6,45.65,52200.0,31.9288,31.9849,31.9288,31.9639,52200.0
2014-02-06 13:00:00,45.64,45.64,45.59,45.62,13800.0,31.9569,31.9569,31.9218,31.9429,13800.0
2014-02-06 13:10:00,45.62,45.62,45.46,45.47,18400.0,31.9429,31.9429,31.8308,31.8378,18400.0
2014-02-06 13:20:00,45.47,45.51,45.43,45.43,21800.0,31.8378,31.8658,31.8098,31.8098,21800.0
2014-02-06 13:30:00,45.45,45.47,45.41,45.43,31600.0,31.8238,31.8378,31.7958,31.8098,31600.0
2014-02-06 13:40:00,45.44,45.49,45.44,45.48,9400.0,31.8168,31.8518,31.8168,31.8448,9400.0
2014-02-06 13:50:00,45.48,45.49,45.47,45.48,10800.0,31.8448,31.8518,31.8378,31.8448,10800.0
2014-02-06 14:00:00,45.49,45.52,45.48,45.52,13800.0,31.8518,31.8728,31.8448,31.8728,13800.0
2014-02-06 14:10:00,45.51,45.57,45.51,45.56,24400.0,31.8658,31.9078,31.8658,31.9008,24400.0
2014-02-06 14:20:00,45.55,45.62,45.55,45.6,23000.0,31.8938,31.9429,31.8938,31.9288,23000.0
2014-02-06 14:30:00,45.6,45.62,45.51,45.52,36600.0,31.9288,31.9429,31.8658,31.8728,36600.0
2014-02-06 14:40:00,45.52,45.56,45.52,45.54,14000.0,31.8728,31.9008,31.8728,31.8868,14000.0
2014-02-06 14:50:00,45.55,45.57,45.5,45.52,26200.0,31.8938,31.9078,31.8588,31.8728,26200.0
2014-02-06 15:00:00,45.51,45.59,45.49,45.52,54000.0,31.8658,31.9218,31.8518,31.8728,54000.0
2014-02-06 15:10:00,45.51,45.57,45.49,45.56,15400.0,31.8658,31.9078,31.8518,31.9008,15400.0
2014-02-06 15:20:00,45.57,45.57,45.52,45.56,16400.0,31.9078,31.9078,31.8728,31.9008,16400.0
2014-02-06 15:30:00,45.56,45.56,45.52,45.53,25600.0,31.9008,31.9008,31.8728,31.8798,25600.0
2014-02-06 15:40:00,45.53,45.59,45.53,45.55,60000.0,31.8798,31.9218,31.8798,31.8938,60000.0
2014-02-06 15:50:00,45.55,45.63,45.55,45.61,94400.0,31.8938,31.9499,31.8938,31.9358,94400.0
2014-02-07 09:30:00,45.78,45.98,45.43,45.93,96400.0,32.0549,32.1949,31.8098,32.1599,96400.0
2014-02-07 09:40:00,45.92,46.3,45.9,46.19,64200.0,32.1529,32.419,32.1389,32.342,64200.0
2014-02-07 09:50:00,46.19,46.24,46.09,46.1,31800.0,32.342,32.377,32.2719,32.2789,31800.0
2014-02-07 10:00:00,46.12,46.15,45.92,45.97,43400.0,32.2929,32.314,32.1529,32.1879,43400.0
2014-02-07 10:10:00,45.98,45.99,45.85,45.95,19400.0,32.1949,32.2019,32.1039,32.1739,19400.0
2014-02-07 10:20:00,45.94,46.02,45.89,46.01,34200.0,32.1669,32.2229,32.1319,32.2159,34200.0
2014-02-07 10:30:00,46.02,46.04,45.98,46.0,26600.0,32.2229,32.2369,32.1949,32.2089,26600.0
2014-02-07 10:40:00,45.99,45.99,45.93,45.97,67200.0,32.2019,32.2019,32.1599,32.1879,67200.0
2014-02-07 10:50:00,45.98,46.0,45.96,45.98,34800.0,32.1949,32.2089,32.1809,32.1949,34800.0
2014-02-07 11:00:00,45.98,45.98,45.9,45.94,61200.0,32.1949,32.1949,32.1389,32.1669,61200.0
2014-02-07 11:10:00,45.93,45.98,45.92,45.97,14000.0,32.1599,32.1949,32.1529,32.1879,14000.0
2014-02-07 11:20:00,45.97,46.01,45.96,45.97,62200.0,32.1879,32.2159,32.1809,32.1879,62200.0
2014-02-07 11:30:00,45.96,46.08,45.96,46.07,43600.0,32.1809,32.2649,32.1809,32.2579,43600.0
2014-02-07 11:40:00,46.07,46.21,46.07,46.21,98800.0,32.2579,32.356,32.2579,32.356,98800.0
2014-02-07 11:50:00,46.21,46.22,46.13,46.13,26800.0,32.356,32.363,32.3,32.3,26800.0
2014-02-07 12:00:00,46.13,46.13,46.02,46.05,72200.0,32.3,32.3,32.2229,32.2439,72200.0
2014-02-07 12:10:00,46.05,46.09,46.03,46.09,53600.0,32.2439,32.2719,32.2299,32.2719,53600.0
2014-02-07 12:20:00,46.08,46.13,46.08,46.12,8200.0,32.2649,32.3,32.2649,32.2929,8200.0
2014-02-07 12:30:00,46.11,46.12,46.06,46.09,21200.0,32.2859,32.2929,32.2509,32.2719,21200.0
2014-02-07 12:40:00,46.08,46.1,46.06,46.06,19800.0,32.2649,32.2789,32.2509,32.2509,19800.0
2014-02-07 12:50:00,46.06,46.07,46.04,46.05,28600.0,32.2509,32.2579,32.2369,32.2439,28600.0
2014-02-07 13:00:00,46.04,46.09,46.04,46.06,13000.0,32.2369,32.2719,32.2369,32.2509,13000.0
2014-02-07 13:10:00,46.07,46.09,46.05,46.05,20200.0,32.2579,32.2719,32.2439,32.2439,20200.0
2014-02-07 13:20:00,46.04,46.05,46.01,46.04,16600.0,32.2369,32.2439,32.2159,32.2369,16600.0
2014-02-07 13:30:00,46.03,46.05,46.02,46.03,12000.0,32.2299,32.2439,32.2229,32.2299,12000.0
2014-02-07 13:40:00,46.04,46.07,46.04,46.05,44800.0,32.2369,32.2579,32.2369,32.2439,44800.0
2014-02-07 13:50:00,46.06,46.09,46.04,46.07,27200.0,32.2509,32.2719,32.2369,32.2579,27200.0
2014-02-07 14:00:00,46.08,46.1,46.05,46.08,51600.0,32.2649,32.2789,32.2439,32.2649,51600.0
2014-02-07 14:10:00,46.07,46.08,46.02,46.02,7000.0,32.2579,32.2649,32.2229,32.2229,7000.0
2014-02-07 14:20:00,46.02,46.05,46.0,46.0,7200.0,32.2229,32.2439,32.2089,32.2089,7200.0
2014-02-07 14:30:00,46.0,46.01,45.94,46.0,20000.0,32.2089,32.2159,32.1669,32.2089,20000.0
2014-02-07 14:40:00,46.01,46.02,45.99,46.0,17200.0,32.2159,32.2229,32.2019,32.2089,17200.0
2014-02-07 14:50:00,45.99,46.02,45.97,46.01,14000.0,32.2019,32.2229,32.1879,32.2159,14000.0
2014-02-07 15:00:00,46.01,46.07,46.0,46.04,44800.0,32.2159,32.2579,32.2089,32.2369,44800.0
2014-02-07 15:10:00,46.04,46.05,46.02,46.02,26200.0,32.2369,32.2439,32.2229,32.2229,26200.0
2014-02-07 15:20:00,46.02,46.05,46.01,46.03,34200.0,32.2229,32.2439,32.2159,32.2299,34200.0
2014-02-07 15:30:00,46.05,46.06,46.03,46.05,53400.0,32.2439,32.2509,32.2299,32.2439,53400.0
2014-02-07 15:40:00,46.05,46.13,46.03,46.09,86800.0,32.2439,32.3,32.2299,32.2719,86800.0
2014-02-07 15:50:00,46.08,46.13,46.07,46.1,164000.0,32.2649,32.3,32.2579,32.2789,164000.0
2014-02-10 09:30:00,46.02,46.11,45.77,46.0,67200.0,32.2229,32.2859,32.0479,32.2089,67200.0
2014-02-10 09:40:00,45.98,46.03,45.88,45.97,83000.0,32.1949,32.2299,32.1249,32.1879,83000.0
2014-02-10 09:50:00,45.96,46.06,45.95,46.03,31600.0,32.1809,32.2509,32.1739,32.2299,31600.0
2014-02-10 10:00:00,46.05,46.2,46.04,46.08,74800.0,32.2439,32.349,32.2369,32.2649,74800.0
2014-02-10 10:10:00,46.09,46.17,46.08,46.1,32000.0,32.2719,32.328,32.2649,32.2789,32000.0
2014-02-10 10:20:00,46.07,46.11,46.03,46.09,29000.0,32.2579,32.2859,32.2299,32.2719,29000.0
2014-02-10 10:30:00,46.09,46.1,46.01,46.06,38400.0,32.2719,32.2789,32.2159,32.2509,38400.0
2014-02-10 10:40:00,46.06,46.15,46.05,46.15,24400.0,32.2509,32.314,32.2439,32.314,24400.0
2014-02-10 10:50:00,46.13,46.22,46.12,46.2,84000.0,32.3,32.363,32.2929,32.349,84000.0
2014-02-10 11:00:00,46.19,46.21,46.13,46.17,34800.0,32.342,32.356,32.3,32.328,34800.0
2014-02-10 11:10:00,46.18,46.21,46.16,46.17,33600.0,32.335,32.356,32.321,32.328,33600.0
2014-02-10 11:20:00,46.19,46.2,46.15,46.17,24800.0,32.342,32.349,32.314,32.328,24800.0
2014-02-10 11:30:00,46.16,46.18,46.13,46.13,34200.0,32.321,32.335,32.3,32.3,34200.0
2014-02-10 11:40:00,46.16,46.17,46.12,46.13,39000.0,32.321,32.328,32.2929,32.3,39000.0
2014-02-10 11:50:00,46.14,46.15,46.12,46.13,35200.0,32.307,32.314,32.2929,32.3,35200.0
2014-02-10 12:00:00,46.13,46.13,46.11,46.12,13800.0,32.3,32.3,32.2859,32.2929,13800.0
2014-02-10 12:10:00,46.13,46.13,46.11,46.12,28200.0,32.3,32.3,32.2859,32.2929,28200.0
2014-02-10 12:20:00,46.12,46.13,46.1,46.1,55400.0,32.2929,32.3,32.2789,32.2789,55400.0
2014-02-10 12:30:00,46.1,46.12,46.09,46.12,23800.0,32.2789,32.2929,32.2719,32.2929,23800.0
2014-02-10 12:40:00,46.12,46.13,46.11,46.12,75400.0,32.2929,32.3,32.2859,32.2929,75400.0
2014-02-10 12:50:00,46.12,46.16,46.11,46.15,45200.0,32.2929,32.321,32.2859,32.314,45200.0
2014-02-10 13:00:00,46.15,46.32,46.15,46.3,41600.0,32.314,32.433,32.314,32.419,41600.0
2014-02-10 13:10:00,46.3,46.35,46.29,46.29,38200.0,32.419,32.454,32.412,32.412,38200.0
2014-02-10 13:20:00,46.29,46.3,46.24,46.26,24800.0,32.412,32.419,32.377,32.391,24800.0
2014-02-10 13:30:00,46.25,46.26,46.23,46.26,25000.0,32.384,32.391,32.37,32.391,25000.0
2014-02-10 13:40:00,46.24,46.27,46.24,46.26,32800.0,32.377,32.398,32.377,32.391,32800.0
2014-02-10 13:50:00,46.25,46.26,46.24,46.26,25600.0,32.384,32.391,32.377,32.391,25600.0
2014-02-10 14:00:00,46.24,46.27,46.24,46.26,37200.0,32.377,32.398,32.377,32.391,37200.0
2014-02-10 14:10:00,46.25,46.38,46.25,46.37,26400.0,32.384,32.475,32.384,32.468,26400.0
2014-02-10 14:20:00,46.37,46.4,46.35,46.38,31800.0,32.468,32.489,32.454,32.475,31800.0
2014-02-10 14:30:00,46.38,46.45,46.38,46.42,45400.0,32.475,32.524,32.475,32.503,45400.0
2014-02-10 14:40:00,46.43,46.43,46.36,46.38,39000.0,32.51,32.51,32.461,32.475,39000.0
2014-02-10 14:50:00,46.37,46.38,46.36,46.38,22000.0,32.468,32.475,32.461,32.475,22000.0
2014-02-10 15:00:00,46.37,46.38,46.36,46.38,29000.0,32.468,32.475,32.461,32.475,29000.0
2014-02-10 15:10:00,46.38,46.38,46.37,46.38,32600.0,32.475,32.475,32.468,32.475,32600.0
2014-02-10 15:20:00,46.38,46.38,46.33,46.34,66200.0,32.475,32.475,32.44,32.447,66200.0
2014-02-10 15:30:00,46.34,46.4,46.3,46.3,240000.0,32.447,32.489,32.419,32.419,240000.0
2014-02-10 15:40:00,46.3,46.31,46.24,46.25,193600.0,32.419,32.426,32.377,32.384,193600.0
2014-02-10 15:50:00,46.26,46.35,46.24,46.35,272400.0,32.391,32.454,32.377,32.454,272400.0
2014-02-11 09:30:00,46.34,46.49,46.32,46.38,64600.0,32.447,32.552,32.433,32.475,64600.0
2014-02-11 09:40:00,46.38,46.53,46.32,46.48,38600.0,32.475,32.58,32.433,32.545,38600.0
2014-02-11 09:50:00,46.48,46.52,46.4,46.44,43000.0,32.545,32.573,32.489,32.517,43000.0
2014-02-11 10:00:00,46.44,47.17,46.43,46.66,675600.0,32.517,33.0282,32.51,32.6711,675600.0
2014-02-11 10:10:00,46.66,46.67,46.51,46.64,267200.0,32.6711,32.6781,32.566,32.657,267200.0
2014-02-11 10:20:00,46.65,46.77,46.6,46.6,129000.0,32.6641,32.7481,32.629,32.629,129000.0
2014-02-11 10:30:00,46.6,46.66,46.59,46.65,87000.0,32.629,32.6711,32.622,32.6641,87000.0
2014-02-11 10:40:00,46.65,46.68,46.63,46.63,71600.0,32.6641,32.6851,32.65,32.65,71600.0
2014-02-11 10:50:00,46.66,46.66,46.47,46.54,135800.0,32.6711,32.6711,32.538,32.587,135800.0
2014-02-11 11:00:00,46.53,46.63,46.49,46.5,107200.0,32.58,32.65,32.552,32.559,107200.0
2014-02-11 11:10:00,46.49,46.52,46.43,46.52,123200.0,32.552,32.573,32.51,32.573,123200.0
2014-02-11 11:20:00,46.51,46.63,46.51,46.58,191800.0,32.566,32.65,32.566,32.615,191800.0
2014-02-11 11:30:00,46.6,46.84,46.6,46.8,74600.0,32.629,32.7971,32.629,32.7691,74600.0
2014-02-11 11:40:00,46.83,46.87,46.79,46.83,34000.0,32.7901,32.8181,32.7621,32.7901,34000.0
2014-02-11 11:50:00,46.84,46.91,46.83,46.85,40400.0,32.7971,32.8461,32.7901,32.8041,40400.0
2014-02-11 12:00:00,46.87,46.87,46.79,46.79,26000.0,32.8181,32.8181,32.7621,32.7621,26000.0
2014-02-11 12:10:00,46.8,46.85,46.75,46.78,37400.0,32.7691,32.8041,32.7341,32.7551,37400.0
2014-02-11 12:20:00,46.77,46.85,46.77,46.82,19600.0,32.7481,32.8041,32.7481,32.7831,19600.0
2014-02-11 12:30:00,46.84,46.88,46.77,46.78,95600.0,32.7971,32.8251,32.7481,32.7551,95600.0
2014-02-11 12:40:00,46.79,46.85,46.75,46.79,336200.0,32.7621,32.8041,32.7341,32.7621,336200.0
2014-02-11 12:50:00,46.79,46.95,46.79,46.88,124800.0,32.7621,32.8741,32.7621,32.8251,124800.0
2014-02-11 13:00:00,46.88,46.95,46.8,46.93,194600.0,32.8251,32.8741,32.7691,32.8601,194600.0
2014-02-11 13:10:00,46.92,47.08,46.91,47.05,155000.0,32.8531,32.9651,32.8461,32.9441,155000.0
2014-02-11 13:20:00,47.05,47.13,47.05,47.1,51800.0,32.9441,33.0001,32.9441,32.9791,51800.0
2014-02-11 13:30:00,47.1,47.1,47.02,47.02,30400.0,32.9791,32.9791,32.9231,32.9231,30400.0
2014-02-11 13:40:00,47.04,47.09,47.02,47.04,39800.0,32.9371,32.9721,32.9231,32.9371,39800.0
2014-02-11 13:50:00,47.05,47.05,46.99,47.0,29600.0,32.9441,32.9441,32.9021,32.9091,29600.0
2014-02-11 14:00:00,46.99,47.02,46.97,47.02,30400.0,32.9021,32.9231,32.8881,32.9231,30400.0
2014-02-11 14:10:00,47.02,47.03,46.93,46.93,25600.0,32.9231,32.9301,32.8601,32.8601,25600.0
2014-02-11 14:20:00,46.94,46.98,46.91,46.92,40400.0,32.8671,32.8951,32.8461,32.8531,40400.0
2014-02-11 14:30:00,46.92,46.95,46.88,46.88,56000.0,32.8531,32.8741,32.8251,32.8251,56000.0
2014-02-11 14:40:00,46.88,46.93,46.88,46.91,56400.0,32.8251,32.8601,32.8251,32.8461,56400.0
2014-02-11 14:50:00,46.9,46.91,46.85,46.88,95200.0,32.8391,32.8461,32.8041,32.8251,95200.0
2014-02-11 15:00:00,46.88,46.88,46.74,46.75,141400.0,32.8251,32.8251,32.7271,32.7341,141400.0
2014-02-11 15:10:00,46.75,46.91,46.74,46.91,75600.0,32.7341,32.8461,32.7271,32.8461,75600.0
2014-02-11 15:20:00,46.92,46.95,46.89,46.95,61200.0,32.8531,32.8741,32.8321,32.8741,61200.0
2014-02-11 15:30:00,46.95,46.96,46.88,46.88,72800.0,32.8741,32.8811,32.8251,32.8251,72800.0
2014-02-11 15:40:00,46.88,46.88,46.81,46.82,167400.0,32.8251,32.8251,32.7761,32.7831,167400.0
2014-02-11 15:50:00,46.82,46.83,46.74,46.75,330200.0,32.7831,32.7901,32.7271,32.7341,330200.0
2014-02-12 09:30:00,46.35,46.46,46.06,46.37,399000.0,32.454,32.531,32.2509,32.468,399000.0
2014-02-12 09:40:00,46.38,46.73,46.38,46.71,209400.0,32.475,32.7201,32.475,32.7061,209400.0
2014-02-12 09:50:00,46.7,46.71,46.41,46.67,123600.0,32.6991,32.7061,32.496,32.6781,123600.0
2014-02-12 10:00:00,46.68,46.72,46.48,46.48,120800.0,32.6851,32.7131,32.545,32.545,120800.0
2014-02-12 10:10:00,46.48,46.49,46.4,46.42,163000.0,32.545,32.552,32.489,32.503,163000.0
2014-02-12 10:20:00,46.43,46.47,46.36,46.47,123200.0,32.51,32.538,32.461,32.538,123200.0
2014-02-12 10:30:00,46.48,46.52,46.45,46.48,79200.0,32.545,32.573,32.524,32.545,79200.0
2014-02-12 10:40:00,46.48,46.52,46.4,46.42,146000.0,32.545,32.573,32.489,32.503,146000.0
2014-02-12 10:50:00,46.43,46.47,46.34,46.38,169000.0,32.51,32.538,32.447,32.475,169000.0
2014-02-12 11:00:00,46.38,46.41,46.29,46.31,109400.0,32.475,32.496,32.412,32.426,109400.0
2014-02-12 11:10:00,46.31,46.42,46.31,46.39,82800.0,32.426,32.503,32.426,32.482,82800.0
2014-02-12 11:20:00,46.4,46.43,46.36,46.37,74200.0,32.489,32.51,32.461,32.468,74200.0
2014-02-12 11:30:00,46.37,46.37,46.3,46.33,82200.0,32.468,32.468,32.419,32.44,82200.0
2014-02-12 11:40:00,46.35,46.38,46.22,46.23,77400.0,32.454,32.475,32.363,32.37,77400.0
2014-02-12 11:50:00,46.23,46.27,46.2,46.27,98000.0,32.37,32.398,32.349,32.398,98000.0
2014-02-12 12:00:00,46.27,46.33,46.24,46.32,118000.0,32.398,32.44,32.377,32.433,118000.0
2014-02-12 12:10:00,46.32,46.33,46.22,46.23,63800.0,32.433,32.44,32.363,32.37,63800.0
2014-02-12 12:20:00,46.22,46.3,46.2,46.3,54600.0,32.363,32.419,32.349,32.419,54600.0
2014-02-12 12:30:00,46.32,46.4,46.32,46.38,60400.0,32.433,32.489,32.433,32.475,60400.0
2014-02-12 12:40:00,46.38,46.4,46.27,46.28,65000.0,32.475,32.489,32.398,32.405,65000.0
2014-02-12 12:50:00,46.27,46.29,46.21,46.21,87600.0,32.398,32.412,32.356,32.356,87600.0
2014-02-12 13:00:00,46.2,46.28,46.16,46.21,84800.0,32.349,32.405,32.321,32.356,84800.0
2014-02-12 13:10:00,46.21,46.3,46.19,46.3,55200.0,32.356,32.419,32.342,32.419,55200.0
2014-02-12 13:20:00,46.3,46.38,46.29,46.32,53200.0,32.419,32.475,32.412,32.433,53200.0
2014-02-12 13:30:00,46.31,46.38,46.31,46.38,45200.0,32.426,32.475,32.426,32.475,45200.0
2014-02-12 13:40:00,46.38,46.38,46.31,46.35,38400.0,32.475,32.475,32.426,32.454,38400.0
2014-02-12 13:50:00,46.35,46.38,46.22,46.37,118200.0,32.454,32.475,32.363,32.468,118200.0
2014-02-12 14:00:00,46.37,46.37,46.3,46.35,51000.0,32.468,32.468,32.419,32.454,51000.0
2014-02-12 14:10:00,46.35,46.35,46.2,46.24,118800.0,32.454,32.454,32.349,32.377,118800.0
2014-02-12 14:20:00,46.23,46.26,46.12,46.13,81600.0,32.37,32.391,32.2929,32.3,81600.0
2014-02-12 14:30:00,46.13,46.2,46.12,46.16,47600.0,32.3,32.349,32.2929,32.321,47600.0
2014-02-12 14:40:00,46.16,46.18,46.07,46.12,88000.0,32.321,32.335,32.2579,32.2929,88000.0
2014-02-12 14:50:00,46.13,46.16,46.12,46.13,67800.0,32.3,32.321,32.2929,32.3,67800.0
2014-02-12 15:00:00,46.13,46.18,46.09,46.11,129000.0,32.3,32.335,32.2719,32.2859,129000.0
2014-02-12 15:10:00,46.12,46.21,46.12,46.13,124800.0,32.2929,32.356,32.2929,32.3,124800.0
2014-02-12 15:20:00,46.13,46.14,46.08,46.1,115800.0,32.3,32.307,32.2649,32.2789,115800.0
2014-02-12 15:30:00,46.09,46.12,46.07,46.12,207200.0,32.2719,32.2929,32.2579,32.2929,207200.0
2014-02-12 15:40:00,46.11,46.18,46.11,46.15,160200.0,32.2859,32.335,32.2859,32.314,160200.0
2014-02-12 15:50:00,46.16,46.23,46.11,46.22,317000.0,32.321,32.37,32.2859,32.363,317000.0
2014-02-13 09:30:00,46.01,46.23,45.89,46.15,109400.0,32.2159,32.37,32.1319,32.314,109400.0
2014-02-13 09:40:00,46.13,46.2,46.1,46.2,75600.0,32.3,32.349,32.2789,32.349,75600.0
2014-02-13 09:50:00,46.22,46.27,46.13,46.22,86600.0,32.363,32.398,32.3,32.363,86600.0
2014-02-13 10:00:00,46.22,46.27,46.18,46.19,135200.0,32.363,32.398,32.335,32.342,135200.0
2014-02-13 10:10:00,46.2,46.29,46.17,46.24,116600.0,32.349,32.412,32.328,32.377,116600.0
2014-02-13 10:20:00,46.25,46.26,46.19,46.25,104200.0,32.384,32.391,32.342,32.384,104200.0
2014-02-13 10:30:00,46.25,46.26,46.2,46.21,99200.0,32.384,32.391,32.349,32.356,99200.0
2014-02-13 10:40:00,46.21,46.22,46.15,46.15,45800.0,32.356,32.363,32.314,32.314,45800.0
2014-02-13 10:50:00,46.17,46.21,46.11,46.16,69200.0,32.328,32.356,32.2859,32.321,69200.0
2014-02-13 11:00:00,46.16,46.17,46.08,46.1,71600.0,32.321,32.328,32.2649,32.2789,71600.0
2014-02-13 11:10:00,46.09,46.19,46.08,46.17,84800.0,32.2719,32.342,32.2649,32.328,84800.0
2014-02-13 11:20:00,46.17,46.22,46.16,46.19,71600.0,32.328,32.363,32.321,32.342,71600.0
2014-02-13 11:30:00,46.19,46.24,46.18,46.18,64600.0,32.342,32.377,32.335,32.335,64600.0
2014-02-13 11:40:00,46.19,46.22,46.18,46.18,59200.0,32.342,32.363,32.335,32.335,59200.0
2014-02-13 11:50:00,46.19,46.21,46.17,46.19,50600.0,32.342,32.356,32.328,32.342,50600.0
2014-02-13 12:00:00,46.19,46.2,46.12,46.13,99400.0,32.342,32.349,32.2929,32.3,99400.0
2014-02-13 12:10:00,46.12,46.19,46.09,46.09,62600.0,32.2929,32.342,32.2719,32.2719,62600.0
2014-02-13 12:20:00,46.1,46.13,46.07,46.13,34200.0,32.2789,32.3,32.2579,32.3,34200.0
2014-02-13 12:30:00,46.12,46.13,46.06,46.07,73400.0,32.2929,32.3,32.2509,32.2579,73400.0
2014-02-13 12:40:00,46.08,46.2,46.08,46.19,38200.0,32.2649,32.349,32.2649,32.342,38200.0
2014-02-13 12:50:00,46.19,46.23,46.16,46.17,46800.0,32.342,32.37,32.321,32.328,46800.0
2014-02-13 13:00:00,46.17,46.24,46.15,46.24,33600.0,32.328,32.377,32.314,32.377,33600.0
2014-02-13 13:10:00,46.24,46.35,46.24,46.32,56200.0,32.377,32.454,32.377,32.433,56200.0
2014-02-13 13:20:00,46.32,46.35,46.26,46.28,52800.0,32.433,32.454,32.391,32.405,52800.0
2014-02-13 13:30:00,46.27,46.29,46.25,46.27,50600.0,32.398,32.412,32.384,32.398,50600.0
2014-02-13 13:40:00,46.27,46.42,46.27,46.41,135800.0,32.398,32.503,32.398,32.496,135800.0
2014-02-13 13:50:00,46.41,46.41,46.35,46.35,54600.0,32.496,32.496,32.454,32.454,54600.0
2014-02-13 14:00:00,46.34,46.4,46.34,46.38,43800.0,32.447,32.489,32.447,32.475,43800.0
2014-02-13 14:10:00,46.38,46.42,46.37,46.37,55600.0,32.475,32.503,32.468,32.468,55600.0
2014-02-13 14:20:00,46.37,46.37,46.27,46.29,36400.0,32.468,32.468,32.398,32.412,36400.0
2014-02-13 14:30:00,46.29,46.37,46.29,46.34,39000.0,32.412,32.468,32.412,32.447,39000.0
2014-02-13 14:40:00,46.34,46.38,46.34,46.35,28800.0,32.447,32.475,32.447,32.454,28800.0
2014-02-13 14:50:00,46.35,46.41,46.35,46.41,35600.0,32.454,32.496,32.454,32.496,35600.0
2014-02-13 15:00:00,46.41,46.44,46.4,46.43,38000.0,32.496,32.517,32.489,32.51,38000.0
2014-02-13 15:10:00,46.43,46.43,46.38,46.38,70400.0,32.51,32.51,32.475,32.475,70400.0
2014-02-13 15:20:00,46.38,46.39,46.37,46.38,58600.0,32.475,32.482,32.468,32.475,58600.0
2014-02-13 15:30:00,46.38,46.44,46.38,46.41,61800.0,32.475,32.517,32.475,32.496,61800.0
2014-02-13 15:40:00,46.41,46.47,46.37,46.39,147000.0,32.496,32.538,32.468,32.482,147000.0
2014-02-13 15:50:00,46.4,46.47,46.4,46.44,182200.0,32.489,32.538,32.489,32.517,182200.0
2014-02-14 09:30:00,46.47,46.47,46.2,46.24,48800.0,32.538,32.538,32.349,32.377,48800.0
2014-02-14 09:40:00,46.23,46.35,46.23,46.32,23800.0,32.37,32.454,32.37,32.433,23800.0
2014-02-14 09:50:00,46.45,46.45,46.17,46.35,75600.0,32.524,32.524,32.328,32.454,75600.0
2014-02-14 10:00:00,46.37,46.41,46.3,46.38,49800.0,32.468,32.496,32.419,32.475,49800.0
2014-02-14 10:10:00,46.36,46.43,46.33,46.35,27200.0,32.461,32.51,32.44,32.454,27200.0
2014-02-14 10:20:00,46.35,46.36,46.3,46.33,36400.0,32.454,32.461,32.419,32.44,36400.0
2014-02-14 10:30:00,46.34,46.52,46.34,46.52,127600.0,32.447,32.573,32.447,32.573,127600.0
2014-02-14 10:40:00,46.52,46.56,46.45,46.49,147400.0,32.573,32.601,32.524,32.552,147400.0
2014-02-14 10:50:00,46.48,46.49,46.42,46.45,31800.0,32.545,32.552,32.503,32.524,31800.0
2014-02-14 11:00:00,46.44,46.47,46.43,46.43,24400.0,32.517,32.538,32.51,32.51,24400.0
2014-02-14 11:10:00,46.43,46.47,46.42,46.44,40400.0,32.51,32.538,32.503,32.517,40400.0
2014-02-14 11:20:00,46.44,46.44,46.31,46.31,48400.0,32.517,32.517,32.426,32.426,48400.0
2014-02-14 11:30:00,46.31,46.44,46.3,46.43,19400.0,32.426,32.517,32.419,32.51,19400.0
2014-02-14 11:40:00,46.43,46.45,46.38,46.38,15400.0,32.51,32.524,32.475,32.475,15400.0
2014-02-14 11:50:00,46.38,46.42,46.38,46.38,18800.0,32.475,32.503,32.475,32.475,18800.0
2014-02-14 12:00:00,46.38,46.44,46.38,46.44,15400.0,32.475,32.517,32.475,32.517,15400.0
2014-02-14 12:10:00,46.43,46.46,46.41,46.41,25400.0,32.51,32.531,32.496,32.496,25400.0
2014-02-14 12:20:00,46.42,46.43,46.38,46.38,24800.0,32.503,32.51,32.475,32.475,24800.0
2014-02-14 12:30:00,46.38,46.4,46.34,46.35,34400.0,32.475,32.489,32.447,32.454,34400.0
2014-02-14 12:40:00,46.35,46.42,46.35,46.41,15800.0,32.454,32.503,32.454,32.496,15800.0
2014-02-14 12:50:00,46.41,46.43,46.4,46.43,22000.0,32.496,32.51,32.489,32.51,22000.0
2014-02-14 13:00:00,46.42,46.44,46.36,46.4,47800.0,32.503,32.517,32.461,32.489,47800.0
2014-02-14 13:10:00,46.39,46.42,46.38,46.38,18000.0,32.482,32.503,32.475,32.475,18000.0
2014-02-14 13:20:00,46.38,46.4,46.37,46.4,17200.0,32.475,32.489,32.468,32.489,17200.0
2014-02-14 13:30:00,46.4,46.44,46.4,46.41,29000.0,32.489,32.517,32.489,32.496,29000.0
2014-02-14 13:40:00,46.41,46.46,46.41,46.44,21200.0,32.496,32.531,32.496,32.517,21200.0
2014-02-14 13:50:00,46.45,46.46,46.44,46.45,16800.0,32.524,32.531,32.517,32.524,16800.0
2014-02-14 14:00:00,46.45,46.49,46.43,46.45,39000.0,32.524,32.552,32.51,32.524,39000.0
2014-02-14 14:10:00,46.46,46.55,46.45,46.53,35000.0,32.531,32.594,32.524,32.58,35000.0
2014-02-14 14:20:00,46.53,46.55,46.52,46.53,17600.0,32.58,32.594,32.573,32.58,17600.0
2014-02-14 14:30:00,46.52,46.54,46.51,46.51,21200.0,32.573,32.587,32.566,32.566,21200.0
2014-02-14 14:40:00,46.51,46.51,46.48,46.48,24800.0,32.566,32.566,32.545,32.545,24800.0
2014-02-14 14:50:00,46.47,46.49,46.46,46.47,31200.0,32.538,32.552,32.531,32.538,31200.0
2014-02-14 15:00:00,46.47,46.51,46.45,46.45,42400.0,32.538,32.566,32.524,32.524,42400.0
2014-02-14 15:10:00,46.47,46.49,46.46,46.46,31400.0,32.538,32.552,32.531,32.531,31400.0
2014-02-14 15:20:00,46.46,46.49,46.45,46.48,49200.0,32.531,32.552,32.524,32.545,49200.0
2014-02-14 15:30:00,46.48,46.52,46.46,46.52,63600.0,32.545,32.573,32.531,32.573,63600.0
2014-02-14 15:40:00,46.52,46.6,46.51,46.6,78600.0,32.573,32.629,32.566,32.629,78600.0
2014-02-14 15:50:00,46.59,46.6,46.55,46.59,179600.0,32.622,32.629,32.594,32.622,179600.0
2014-02-18 09:30:00,46.61,46.8,46.61,46.7,92200.0,32.636,32.7691,32.636,32.6991,92200.0
2014-02-18 09:40:00,46.69,46.82,46.68,46.79,53400.0,32.6921,32.7831,32.6851,32.7621,53400.0
2014-02-18 09:50:00,46.82,46.85,46.66,46.73,49600.0,32.7831,32.8041,32.6711,32.7201,49600.0
2014-02-18 10:00:00,46.76,46.77,46.65,46.67,53800.0,32.7411,32.7481,32.6641,32.6781,53800.0
2014-02-18 10:10:00,46.68,46.79,46.67,46.74,51200.0,32.6851,32.7621,32.6781,32.7271,51200.0
2014-02-18 10:20:00,46.74,46.8,46.69,46.74,34400.0,32.7271,32.7691,32.6921,32.7271,34400.0
2014-02-18 10:30:00,46.76,46.79,46.68,46.7,52800.0,32.7411,32.7621,32.6851,32.6991,52800.0
2014-02-18 10:40:00,46.7,46.72,46.65,46.66,32000.0,32.6991,32.7131,32.6641,32.6711,32000.0
2014-02-18 10:50:00,46.67,46.68,46.62,46.66,24600.0,32.6781,32.6851,32.643,32.6711,24600.0
2014-02-18 11:00:00,46.67,46.74,46.65,46.74,24600.0,32.6781,32.7271,32.6641,32.7271,24600.0
2014-02-18 11:10:00,46.74,46.77,46.72,46.75,30600.0,32.7271,32.7481,32.7131,32.7341,30600.0
2014-02-18 11:20:00,46.74,46.77,46.72,46.77,23000.0,32.7271,32.7481,32.7131,32.7481,23000.0
2014-02-18 11:30:00,46.78,46.8,46.74,46.76,17800.0,32.7551,32.7691,32.7271,32.7411,17800.0
2014-02-18 11:40:00,46.77,46.8,46.75,46.79,31400.0,32.7481,32.7691,32.7341,32.7621,31400.0
2014-02-18 11:50:00,46.8,46.88,46.8,46.86,40000.0,32.7691,32.8251,32.7691,32.8111,40000.0
2014-02-18 12:00:00,46.85,46.91,46.85,46.9,20400.0,32.8041,32.8461,32.8041,32.8391,20400.0
2014-02-18 12:10:00,46.89,46.94,46.89,46.9,24600.0,32.8321,32.8671,32.8321,32.8391,24600.0
2014-02-18 12:20:00,46.88,46.92,46.83,46.88,41600.0,32.8251,32.8531,32.7901,32.8251,41600.0
2014-02-18 12:30:00,46.87,46.94,46.87,46.91,32600.0,32.8181,32.8671,32.8181,32.8461,32600.0
2014-02-18 12:40:00,46.91,46.91,46.76,46.76,38200.0,32.8461,32.8461,32.7411,32.7411,38200.0
2014-02-18 12:50:00,46.76,46.8,46.72,46.77,29000.0,32.7411,32.7691,32.7131,32.7481,29000.0
2014-02-18 13:00:00,46.77,46.81,46.74,46.76,31800.0,32.7481,32.7761,32.7271,32.7411,31800.0
2014-02-18 13:10:00,46.74,46.8,46.74,46.78,16800.0,32.7271,32.7691,32.7271,32.7551,16800.0
2014-02-18 13:20:00,46.77,46.8,46.76,46.77,22200.0,32.7481,32.7691,32.7411,32.7481,22200.0
2014-02-18 13:30:00,46.77,46.81,46.72,46.73,34600.0,32.7481,32.7761,32.7131,32.7201,34600.0
2014-02-18 13:40:00,46.74,46.75,46.7,46.73,21600.0,32.7271,32.7341,32.6991,32.7201,21600.0
2014-02-18 13:50:00,46.73,46.77,46.71,46.74,33200.0,32.7201,32.7481,32.7061,32.7271,33200.0
2014-02-18 14:00:00,46.74,46.8,46.73,46.8,50800.0,32.7271,32.7691,32.7201,32.7691,50800.0
2014-02-18 14:10:00,46.79,46.79,46.76,46.77,24800.0,32.7621,32.7621,32.7411,32.7481,24800.0
2014-02-18 14:20:00,46.77,46.77,46.7,46.73,21200.0,32.7481,32.7481,32.6991,32.7201,21200.0
2014-02-18 14:30:00,46.72,46.74,46.67,46.67,47800.0,32.7131,32.7271,32.6781,32.6781,47800.0
2014-02-18 14:40:00,46.67,46.74,46.67,46.74,42600.0,32.6781,32.7271,32.6781,32.7271,42600.0
2014-02-18 14:50:00,46.73,46.73,46.67,46.7,55400.0,32.7201,32.7201,32.6781,32.6991,55400.0
2014-02-18 15:00:00,46.7,46.71,46.66,46.7,38000.0,32.6991,32.7061,32.6711,32.6991,38000.0
2014-02-18 15:10:00,46.7,46.71,46.67,46.69,41000.0,32.6991,32.7061,32.6781,32.6921,41000.0
2014-02-18 15:20:00,46.7,46.77,46.69,46.76,50200.0,32.6991,32.7481,32.6921,32.7411,50200.0
2014-02-18 15:30:00,46.74,46.75,46.7,46.74,58200.0,32.7271,32.7341,32.6991,32.7271,58200.0
2014-02-18 15:40:00,46.74,46.75,46.69,46.7,87400.0,32.7271,32.7341,32.6921,32.6991,87400.0
2014-02-18 15:50:00,46.7,46.74,46.7,46.72,159800.0,32.6991,32.7271,32.6991,32.7131,159800.0
2014-02-19 09:30:00,46.72,46.78,46.4,46.68,68000.0,32.7131,32.7551,32.489,32.6851,68000.0
2014-02-19 09:40:00,46.7,46.82,46.67,46.75,46400.0,32.6991,32.7831,32.6781,32.7341,46400.0
2014-02-19 09:50:00,46.74,46.86,46.72,46.86,37600.0,32.7271,32.8111,32.7131,32.8111,37600.0
2014-02-19 10:00:00,46.85,47.06,46.85,47.06,62800.0,32.8041,32.9511,32.8041,32.9511,62800.0
2014-02-19 10:10:00,47.06,47.17,47.05,47.13,45600.0,32.9511,33.0282,32.9441,33.0001,45600.0
2014-02-19 10:20:00,47.15,47.27,47.14,47.23,84000.0,33.0141,33.0982,33.0071,33.0702,84000.0
2014-02-19 10:30:00,47.23,47.25,47.14,47.14,37200.0,33.0702,33.0842,33.0071,33.0071,37200.0
2014-02-19 10:40:00,47.12,47.17,47.06,47.17,41400.0,32.9931,33.0282,32.9511,33.0282,41400.0
2014-02-19 10:50:00,47.17,47.19,47.11,47.13,40600.0,33.0282,33.0422,32.9861,33.0001,40600.0
2014-02-19 11:00:00,47.11,47.16,47.1,47.13,79200.0,32.9861,33.0212,32.9791,33.0001,79200.0
2014-02-19 11:10:00,47.13,47.13,47.09,47.09,51000.0,33.0001,33.0001,32.9721,32.9721,51000.0
2014-02-19 11:20:00,47.09,47.13,47.07,47.12,37800.0,32.9721,33.0001,32.9581,32.9931,37800.0
2014-02-19 11:30:00,47.12,47.15,47.08,47.12,51000.0,32.9931,33.0141,32.9651,32.9931,51000.0
2014-02-19 11:40:00,47.1,47.18,47.09,47.17,84600.0,32.9791,33.0352,32.9721,33.0282,84600.0
2014-02-19 11:50:00,47.17,47.2,47.09,47.09,75000.0,33.0282,33.0492,32.9721,32.9721,75000.0
2014-02-19 12:00:00,47.08,47.1,47.02,47.07,36600.0,32.9651,32.9791,32.9231,32.9581,36600.0
2014-02-19 12:10:00,47.07,47.07,46.98,47.02,29800.0,32.9581,32.9581,32.8951,32.9231,29800.0
2014-02-19 12:20:00,47.02,47.02,46.91,46.97,24000.0,32.9231,32.9231,32.8461,32.8881,24000.0
2014-02-19 12:30:00,46.96,47.01,46.93,46.95,35200.0,32.8811,32.9161,32.8601,32.8741,35200.0
2014-02-19 12:40:00,46.94,46.95,46.85,46.85,33600.0,32.8671,32.8741,32.8041,32.8041,33600.0
2014-02-19 12:50:00,46.85,46.9,46.85,46.88,16400.0,32.8041,32.8391,32.8041,32.8251,16400.0
2014-02-19 13:00:00,46.88,46.88,46.85,46.88,61800.0,32.8251,32.8251,32.8041,32.8251,61800.0
2014-02-19 13:10:00,46.87,46.92,46.85,46.92,24600.0,32.8181,32.8531,32.8041,32.8531,24600.0
2014-02-19 13:20:00,46.92,46.99,46.92,46.99,46800.0,32.8531,32.9021,32.8531,32.9021,46800.0
2014-02-19 13:30:00,46.99,47.0,46.98,46.98,18000.0,32.9021,32.9091,32.8951,32.8951,18000.0
2014-02-19 13:40:00,46.98,47.0,46.9,46.9,34000.0,32.8951,32.9091,32.8391,32.8391,34000.0
2014-02-19 13:50:00,46.91,46.94,46.83,46.84,59400.0,32.8461,32.8671,32.7901,32.7971,59400.0
2014-02-19 14:00:00,46.83,46.96,46.83,46.93,53200.0,32.7901,32.8811,32.7901,32.8601,53200.0
2014-02-19 14:10:00,46.92,46.92,46.8,46.81,36600.0,32.8531,32.8531,32.7691,32.7761,36600.0
2014-02-19 14:20:00,46.81,46.83,46.74,46.8,33400.0,32.7761,32.7901,32.7271,32.7691,33400.0
2014-02-19 14:30:00,46.8,46.81,46.74,46.77,53600.0,32.7691,32.7761,32.7271,32.7481,53600.0
2014-02-19 14:40:00,46.76,46.77,46.63,46.68,45800.0,32.7411,32.7481,32.65,32.6851,45800.0
2014-02-19 14:50:00,46.68,46.72,46.63,46.66,52400.0,32.6851,32.7131,32.65,32.6711,52400.0
2014-02-19 15:00:00,46.66,46.67,46.63,46.63,45000.0,32.6711,32.6781,32.65,32.65,45000.0
2014-02-19 15:10:00,46.63,46.63,46.53,46.54,90800.0,32.65,32.65,32.58,32.587,90800.0
2014-02-19 15:20:00,46.54,46.54,46.38,46.44,109800.0,32.587,32.587,32.475,32.517,109800.0
2014-02-19 15:30:00,46.43,46.49,46.42,46.47,97200.0,32.51,32.552,32.503,32.538,97200.0
2014-02-19 15:40:00,46.47,46.47,46.37,46.38,96200.0,32.538,32.538,32.468,32.475,96200.0
2014-02-19 15:50:00,46.38,46.39,46.31,46.31,219000.0,32.475,32.482,32.426,32.426,219000.0
2014-02-20 09:30:00,46.4,46.6,46.4,46.45,27800.0,32.489,32.629,32.489,32.524,27800.0
2014-02-20 09:40:00,46.45,46.52,46.35,46.37,16400.0,32.524,32.573,32.454,32.468,16400.0
2014-02-20 09:50:00,46.41,46.41,46.24,46.4,15800.0,32.496,32.496,32.377,32.489,15800.0
2014-02-20 10:00:00,46.38,46.38,46.23,46.28,26600.0,32.475,32.475,32.37,32.405,26600.0
2014-02-20 10:10:00,46.31,46.46,46.31,46.46,22800.0,32.426,32.531,32.426,32.531,22800.0
2014-02-20 10:20:00,46.45,46.46,46.4,46.42,35800.0,32.524,32.531,32.489,32.503,35800.0
2014-02-20 10:30:00,46.42,46.52,46.42,46.44,22000.0,32.503,32.573,32.503,32.517,22000.0
2014-02-20 10:40:00,46.44,46.52,46.44,46.46,28200.0,32.517,32.573,32.517,32.531,28200.0
2014-02-20 10:50:00,46.46,46.46,46.38,46.39,38600.0,32.531,32.531,32.475,32.482,38600.0
2014-02-20 11:00:00,46.41,46.45,46.4,46.44,36800.0,32.496,32.524,32.489,32.517,36800.0
2014-02-20 11:10:00,46.45,46.46,46.4,46.42,25600.0,32.524,32.531,32.489,32.503,25600.0
2014-02-20 11:20:00,46.43,46.45,46.4,46.44,36400.0,32.51,32.524,32.489,32.517,36400.0
2014-02-20 11:30:00,46.44,46.49,46.44,46.47,79000.0,32.517,32.552,32.517,32.538,79000.0
2014-02-20 11:40:00,46.47,46.5,46.44,46.49,27200.0,32.538,32.559,32.517,32.552,27200.0
2014-02-20 11:50:00,46.5,46.5,46.42,46.42,26400.0,32.559,32.559,32.503,32.503,26400.0
2014-02-20 12:00:00,46.43,46.52,46.43,46.52,13800.0,32.51,32.573,32.51,32.573,13800.0
2014-02-20 12:10:00,46.52,46.59,46.51,46.59,20600.0,32.573,32.622,32.566,32.622,20600.0
2014-02-20 12:20:00,46.6,46.73,46.6,46.69,61600.0,32.629,32.7201,32.629,32.6921,61600.0
2014-02-20 12:30:00,46.68,46.69,46.6,46.63,72200.0,32.6851,32.6921,32.629,32.65,72200.0
2014-02-20 12:40:00,46.65,46.69,46.61,46.63,43200.0,32.6641,32.6921,32.636,32.65,43200.0
2014-02-20 12:50:00,46.63,46.65,46.6,46.63,31400.0,32.65,32.6641,32.629,32.65,31400.0
2014-02-20 13:00:00,46.62,46.64,46.57,46.59,57200.0,32.643,32.657,32.608,32.622,57200.0
2014-02-20 13:10:00,46.6,46.62,46.54,46.55,31000.0,32.629,32.643,32.587,32.594,31000.0
2014-02-20 13:20:00,46.55,46.6,46.53,46.59,22200.0,32.594,32.629,32.58,32.622,22200.0
2014-02-20 13:30:00,46.59,46.59,46.54,46.55,25000.0,32.622,32.622,32.587,32.594,25000.0
2014-02-20 13:40:00,46.54,46.54,46.45,46.49,26800.0,32.587,32.587,32.524,32.552,26800.0
2014-02-20 13:50:00,46.49,46.51,46.49,46.5,20800.0,32.552,32.566,32.552,32.559,20800.0
2014-02-20 14:00:00,46.5,46.5,46.44,46.46,30000.0,32.559,32.559,32.517,32.531,30000.0
2014-02-20 14:10:00,46.45,46.55,46.45,46.53,28400.0,32.524,32.594,32.524,32.58,28400.0
2014-02-20 14:20:00,46.53,46.55,46.5,46.52,27000.0,32.58,32.594,32.559,32.573,27000.0
2014-02-20 14:30:00,46.54,46.56,46.51,46.54,17400.0,32.587,32.601,32.566,32.587,17400.0
2014-02-20 14:40:00,46.53,46.58,46.53,46.58,23200.0,32.58,32.615,32.58,32.615,23200.0
2014-02-20 14:50:00,46.57,46.58,46.54,46.55,36800.0,32.608,32.615,32.587,32.594,36800.0
2014-02-20 15:00:00,46.55,46.59,46.54,46.58,34800.0,32.594,32.622,32.587,32.615,34800.0
2014-02-20 15:10:00,46.59,46.59,46.52,46.56,47000.0,32.622,32.622,32.573,32.601,47000.0
2014-02-20 15:20:00,46.56,46.56,46.52,46.54,39400.0,32.601,32.601,32.573,32.587,39400.0
2014-02-20 15:30:00,46.54,46.58,46.5,46.51,51600.0,32.587,32.615,32.559,32.566,51600.0
2014-02-20 15:40:00,46.51,46.54,46.5,46.52,121200.0,32.566,32.587,32.559,32.573,121200.0
2014-02-20 15:50:00,46.52,46.53,46.46,46.46,187000.0,32.573,32.58,32.531,32.531,187000.0
2014-02-21 09:30:00,46.62,46.64,46.48,46.55,178000.0,32.643,32.657,32.545,32.594,178000.0
2014-02-21 09:40:00,46.54,46.68,46.52,46.68,39800.0,32.587,32.6851,32.573,32.6851,39800.0
2014-02-21 09:50:00,46.68,46.74,46.63,46.69,23200.0,32.6851,32.7271,32.65,32.6921,23200.0
2014-02-21 10:00:00,46.7,46.76,46.69,46.73,37400.0,32.6991,32.7411,32.6921,32.7201,37400.0
2014-02-21 10:10:00,46.7,46.73,46.68,46.69,27200.0,32.6991,32.7201,32.6851,32.6921,27200.0
2014-02-21 10:20:00,46.67,46.67,46.62,46.65,21200.0,32.6781,32.6781,32.643,32.6641,21200.0
2014-02-21 10:30:00,46.66,46.77,46.65,46.77,28000.0,32.6711,32.7481,32.6641,32.7481,28000.0
2014-02-21 10:40:00,46.77,46.88,46.77,46.84,68200.0,32.7481,32.8251,32.7481,32.7971,68200.0
2014-02-21 10:50:00,46.84,46.85,46.71,46.8,61600.0,32.7971,32.8041,32.7061,32.7691,61600.0
2014-02-21 11:00:00,46.82,46.84,46.8,46.83,35200.0,32.7831,32.7971,32.7691,32.7901,35200.0
2014-02-21 11:10:00,46.83,46.83,46.76,46.81,42200.0,32.7901,32.7901,32.7411,32.7761,42200.0
2014-02-21 11:20:00,46.8,46.84,46.79,46.83,36400.0,32.7691,32.7971,32.7621,32.7901,36400.0
2014-02-21 11:30:00,46.82,46.84,46.8,46.83,46600.0,32.7831,32.7971,32.7691,32.7901,46600.0
2014-02-21 11:40:00,46.83,46.84,46.8,46.82,24800.0,32.7901,32.7971,32.7691,32.7831,24800.0
2014-02-21 11:50:00,46.83,46.84,46.79,46.79,24000.0,32.7901,32.7971,32.7621,32.7621,24000.0
2014-02-21 12:00:00,46.8,46.83,46.77,46.79,19800.0,32.7691,32.7901,32.7481,32.7621,19800.0
2014-02-21 12:10:00,46.76,46.77,46.74,46.76,13400.0,32.7411,32.7481,32.7271,32.7411,13400.0
2014-02-21 12:20:00,46.76,46.76,46.7,46.7,26600.0,32.7411,32.7411,32.6991,32.6991,26600.0
2014-02-21 12:30:00,46.69,46.69,46.62,46.65,38600.0,32.6921,32.6921,32.643,32.6641,38600.0
2014-02-21 12:40:00,46.65,46.65,46.52,46.54,33400.0,32.6641,32.6641,32.573,32.587,33400.0
2014-02-21 12:50:00,46.54,46.63,46.51,46.62,47400.0,32.587,32.65,32.566,32.643,47400.0
2014-02-21 13:00:00,46.63,46.66,46.6,46.65,29600.0,32.65,32.6711,32.629,32.6641,29600.0
2014-02-21 13:10:00,46.66,46.66,46.62,46.66,19000.0,32.6711,32.6711,32.643,32.6711,19000.0
2014-02-21 13:20:00,46.65,46.66,46.57,46.6,27600.0,32.6641,32.6711,32.608,32.629,27600.0
2014-02-21 13:30:00,46.6,46.63,46.56,46.59,29600.0,32.629,32.65,32.601,32.622,29600.0
2014-02-21 13:40:00,46.58,46.6,46.55,46.59,60200.0,32.615,32.629,32.594,32.622,60200.0
2014-02-21 13:50:00,46.59,46.69,46.58,46.69,48200.0,32.622,32.6921,32.615,32.6921,48200.0
2014-02-21 14:00:00,46.69,46.74,46.68,46.73,55400.0,32.6921,32.7271,32.6851,32.7201,55400.0
2014-02-21 14:10:00,46.73,46.74,46.69,46.7,30000.0,32.7201,32.7271,32.6921,32.6991,30000.0
2014-02-21 14:20:00,46.71,46.76,46.7,46.72,40000.0,32.7061,32.7411,32.6991,32.7131,40000.0
2014-02-21 14:30:00,46.72,46.72,46.65,46.65,33200.0,32.7131,32.7131,32.6641,32.6641,33200.0
2014-02-21 14:40:00,46.66,46.67,46.61,46.65,47000.0,32.6711,32.6781,32.636,32.6641,47000.0
2014-02-21 14:50:00,46.65,46.69,46.64,46.68,29600.0,32.6641,32.6921,32.657,32.6851,29600.0
2014-02-21 15:00:00,46.66,46.73,46.64,46.73,31600.0,32.6711,32.7201,32.657,32.7201,31600.0
2014-02-21 15:10:00,46.72,46.73,46.69,46.7,31200.0,32.7131,32.7201,32.6921,32.6991,31200.0
2014-02-21 15:20:00,46.7,46.72,46.67,46.7,42200.0,32.6991,32.7131,32.6781,32.6991,42200.0
2014-02-21 15:30:00,46.7,46.7,46.58,46.58,67000.0,32.6991,32.6991,32.615,32.615,67000.0
2014-02-21 15:40:00,46.59,46.63,46.55,46.58,117400.0,32.622,32.65,32.594,32.615,117400.0
2014-02-21 15:50:00,46.58,46.59,46.49,46.51,201400.0,32.615,32.622,32.552,32.566,201400.0
2014-02-24 09:30:00,46.62,46.83,46.6,46.72,44000.0,32.643,32.7901,32.629,32.7131,44000.0
2014-02-24 09:40:00,46.7,46.74,46.6,46.65,16600.0,32.6991,32.7271,32.629,32.6641,16600.0
2014-02-24 09:50:00,46.69,46.77,46.69,46.74,11000.0,32.6921,32.7481,32.6921,32.7271,11000.0
2014-02-24 10:00:00,46.77,46.78,46.63,46.69,44200.0,32.7481,32.7551,32.65,32.6921,44200.0
2014-02-24 10:10:00,46.7,46.77,46.7,46.76,26200.0,32.6991,32.7481,32.6991,32.7411,26200.0
2014-02-24 10:20:00,46.76,46.8,46.72,46.79,14600.0,32.7411,32.7691,32.7131,32.7621,14600.0
2014-02-24 10:30:00,46.8,46.89,46.77,46.82,24600.0,32.7691,32.8321,32.7481,32.7831,24600.0
2014-02-24 10:40:00,46.8,46.93,46.78,46.93,107200.0,32.7691,32.8601,32.7551,32.8601,107200.0
2014-02-24 10:50:00,46.94,46.97,46.87,46.88,75400.0,32.8671,32.8881,32.8181,32.8251,75400.0
2014-02-24 11:00:00,46.85,46.87,46.78,46.87,15800.0,32.8041,32.8181,32.7551,32.8181,15800.0
2014-02-24 11:10:00,46.85,46.91,46.85,46.91,16000.0,32.8041,32.8461,32.8041,32.8461,16000.0
2014-02-24 11:20:00,46.91,46.98,46.9,46.98,21600.0,32.8461,32.8951,32.8391,32.8951,21600.0
2014-02-24 11:30:00,46.99,47.1,46.97,47.06,24000.0,32.9021,32.9791,32.8881,32.9511,24000.0
2014-02-24 11:40:00,47.06,47.09,47.02,47.07,23400.0,32.9511,32.9721,32.9231,32.9581,23400.0
2014-02-24 11:50:00,47.07,47.12,47.06,47.06,18200.0,32.9581,32.9931,32.9511,32.9511,18200.0
2014-02-24 12:00:00,47.05,47.07,46.99,47.0,38400.0,32.9441,32.9581,32.9021,32.9091,38400.0
2014-02-24 12:10:00,46.99,47.05,46.97,47.02,39600.0,32.9021,32.9441,32.8881,32.9231,39600.0
2014-02-24 12:20:00,47.02,47.02,46.98,46.99,17400.0,32.9231,32.9231,32.8951,32.9021,17400.0
2014-02-24 12:30:00,46.98,47.01,46.95,46.98,20000.0,32.8951,32.9161,32.8741,32.8951,20000.0
2014-02-24 12:40:00,46.98,46.99,46.93,46.98,29200.0,32.8951,32.9021,32.8601,32.8951,29200.0
2014-02-24 12:50:00,46.98,46.99,46.93,46.93,17000.0,32.8951,32.9021,32.8601,32.8601,17000.0
2014-02-24 13:00:00,46.92,46.92,46.86,46.86,15400.0,32.8531,32.8531,32.8111,32.8111,15400.0
2014-02-24 13:10:00,46.86,46.88,46.8,46.8,21000.0,32.8111,32.8251,32.7691,32.7691,21000.0
2014-02-24 13:20:00,46.79,46.81,46.76,46.78,23600.0,32.7621,32.7761,32.7411,32.7551,23600.0
2014-02-24 13:30:00,46.77,46.77,46.71,46.74,35400.0,32.7481,32.7481,32.7061,32.7271,35400.0
2014-02-24 13:40:00,46.74,46.78,46.72,46.72,41000.0,32.7271,32.7551,32.7131,32.7131,41000.0
2014-02-24 13:50:00,46.72,46.72,46.68,46.68,26200.0,32.7131,32.7131,32.6851,32.6851,26200.0
2014-02-24 14:00:00,46.66,46.71,46.65,46.71,57000.0,32.6711,32.7061,32.6641,32.7061,57000.0
2014-02-24 14:10:00,46.71,46.71,46.67,46.67,26800.0,32.7061,32.7061,32.6781,32.6781,26800.0
2014-02-24 14:20:00,46.68,46.68,46.62,46.63,37000.0,32.6851,32.6851,32.643,32.65,37000.0
2014-02-24 14:30:00,46.63,46.65,46.6,46.65,43800.0,32.65,32.6641,32.629,32.6641,43800.0
2014-02-24 14:40:00,46.66,46.66,46.62,46.62,22800.0,32.6711,32.6711,32.643,32.643,22800.0
2014-02-24 14:50:00,46.61,46.62,46.58,46.59,39800.0,32.636,32.643,32.615,32.622,39800.0
2014-02-24 15:00:00,46.59,46.59,46.51,46.52,58400.0,32.622,32.622,32.566,32.573,58400.0
2014-02-24 15:10:00,46.52,46.52,46.48,46.51,43400.0,32.573,32.573,32.545,32.566,43400.0
2014-02-24 15:20:00,46.52,46.52,46.41,46.41,48400.0,32.573,32.573,32.496,32.496,48400.0
2014-02-24 15:30:00,46.4,46.46,46.38,46.46,75600.0,32.489,32.531,32.475,32.531,75600.0
2014-02-24 15:40:00,46.45,46.45,46.32,46.37,128400.0,32.524,32.524,32.433,32.468,128400.0
2014-02-24 15:50:00,46.36,46.37,46.28,46.29,272600.0,32.461,32.468,32.405,32.412,272600.0
2014-02-25 09:30:00,46.4,46.49,46.27,46.49,49400.0,32.489,32.552,32.398,32.552,49400.0
2014-02-25 09:40:00,46.49,46.49,46.38,46.43,65000.0,32.552,32.552,32.475,32.51,65000.0
2014-02-25 09:50:00,46.44,46.52,46.42,46.49,40400.0,32.517,32.573,32.503,32.552,40400.0
2014-02-25 10:00:00,46.49,46.58,46.46,46.56,49200.0,32.552,32.615,32.531,32.601,49200.0
2014-02-25 10:10:00,46.56,46.6,46.52,46.59,49000.0,32.601,32.629,32.573,32.622,49000.0
2014-02-25 10:20:00,46.6,46.77,46.6,46.69,81000.0,32.629,32.7481,32.629,32.6921,81000.0
2014-02-25 10:30:00,46.7,46.8,46.7,46.78,29000.0,32.6991,32.7691,32.6991,32.7551,29000.0
2014-02-25 10:40:00,46.8,46.81,46.75,46.77,33200.0,32.7691,32.7761,32.7341,32.7481,33200.0
2014-02-25 10:50:00,46.77,46.88,46.77,46.82,54000.0,32.7481,32.8251,32.7481,32.7831,54000.0
2014-02-25 11:00:00,46.82,46.87,46.8,46.87,22000.0,32.7831,32.8181,32.7691,32.8181,22000.0
2014-02-25 11:10:00,46.85,46.92,46.84,46.87,71400.0,32.8041,32.8531,32.7971,32.8181,71400.0
2014-02-25 11:20:00,46.87,46.94,46.87,46.93,26800.0,32.8181,32.8671,32.8181,32.8601,26800.0
2014-02-25 11:30:00,46.93,46.97,46.91,46.97,37600.0,32.8601,32.8881,32.8461,32.8881,37600.0
2014-02-25 11:40:00,46.97,46.97,46.9,46.93,17400.0,32.8881,32.8881,32.8391,32.8601,17400.0
2014-02-25 11:50:00,46.92,46.93,46.82,46.82,95000.0,32.8531,32.8601,32.7831,32.7831,95000.0
2014-02-25 12:00:00,46.82,46.97,46.81,46.93,132600.0,32.7831,32.8881,32.7761,32.8601,132600.0
2014-02-25 12:10:00,46.9,46.94,46.88,46.9,19200.0,32.8391,32.8671,32.8251,32.8391,19200.0
2014-02-25 12:20:00,46.89,46.9,46.83,46.89,25400.0,32.8321,32.8391,32.7901,32.8321,25400.0
2014-02-25 12:30:00,46.88,46.9,46.84,46.88,25000.0,32.8251,32.8391,32.7971,32.8251,25000.0
2014-02-25 12:40:00,46.88,46.91,46.84,46.85,32400.0,32.8251,32.8461,32.7971,32.8041,32400.0
2014-02-25 12:50:00,46.84,46.87,46.83,46.85,17000.0,32.7971,32.8181,32.7901,32.8041,17000.0
2014-02-25 13:00:00,46.84,46.89,46.82,46.87,22600.0,32.7971,32.8321,32.7831,32.8181,22600.0
2014-02-25 13:10:00,46.86,46.9,46.85,46.88,38800.0,32.8111,32.8391,32.8041,32.8251,38800.0
2014-02-25 13:20:00,46.88,46.88,46.84,46.84,21400.0,32.8251,32.8251,32.7971,32.7971,21400.0
2014-02-25 13:30:00,46.84,46.84,46.72,46.72,33000.0,32.7971,32.7971,32.7131,32.7131,33000.0
2014-02-25 13:40:00,46.72,46.75,46.67,46.68,37200.0,32.7131,32.7341,32.6781,32.6851,37200.0
2014-02-25 13:50:00,46.68,46.72,46.67,46.69,63400.0,32.6851,32.7131,32.6781,32.6921,63400.0
2014-02-25 14:00:00,46.69,46.73,46.58,46.68,27400.0,32.6921,32.7201,32.615,32.6851,27400.0
2014-02-25 14:10:00,46.67,46.73,46.65,46.7,41600.0,32.6781,32.7201,32.6641,32.6991,41600.0
2014-02-25 14:20:00,46.69,46.73,46.68,46.71,33200.0,32.6921,32.7201,32.6851,32.7061,33200.0
2014-02-25 14:30:00,46.71,46.72,46.62,46.63,18200.0,32.7061,32.7131,32.643,32.65,18200.0
2014-02-25 14:40:00,46.63,46.68,46.63,46.63,33600.0,32.65,32.6851,32.65,32.65,33600.0
2014-02-25 14:50:00,46.64,46.66,46.59,46.63,24200.0,32.657,32.6711,32.622,32.65,24200.0
2014-02-25 15:00:00,46.63,46.63,46.58,46.63,26800.0,32.65,32.65,32.615,32.65,26800.0
2014-02-25 15:10:00,46.63,46.63,46.54,46.56,29600.0,32.65,32.65,32.587,32.601,29600.0
2014-02-25 15:20:00,46.56,46.56,46.46,46.48,38200.0,32.601,32.601,32.531,32.545,38200.0
2014-02-25 15:30:00,46.48,46.5,46.46,46.49,70800.0,32.545,32.559,32.531,32.552,70800.0
2014-02-25 15:40:00,46.5,46.52,46.4,46.51,101200.0,32.559,32.573,32.489,32.566,101200.0
2014-02-25 15:50:00,46.49,46.55,46.44,46.54,194800.0,32.552,32.594,32.517,32.587,194800.0
2014-02-26 09:30:00,46.59,46.81,46.51,46.55,42600.0,32.622,32.7761,32.566,32.594,42600.0
2014-02-26 09:40:00,46.55,46.55,46.38,46.38,24000.0,32.594,32.594,32.475,32.475,24000.0
2014-02-26 09:50:00,46.37,46.51,46.35,46.37,49000.0,32.468,32.566,32.454,32.468,49000.0
2014-02-26 10:00:00,46.36,46.45,46.33,46.41,56600.0,32.461,32.524,32.44,32.496,56600.0
2014-02-26 10:10:00,46.41,46.47,45.51,46.41,94600.0,32.496,32.538,31.8658,32.496,94600.0
2014-02-26 10:20:00,46.43,46.57,46.4,46.54,77000.0,32.51,32.608,32.489,32.587,77000.0
2014-02-26 10:30:00,46.57,46.63,46.53,46.59,57800.0,32.608,32.65,32.58,32.622,57800.0
2014-02-26 10:40:00,46.59,46.59,46.42,46.42,57400.0,32.622,32.622,32.503,32.503,57400.0
2014-02-26 10:50:00,46.42,46.49,46.34,46.35,35000.0,32.503,32.552,32.447,32.454,35000.0
2014-02-26 11:00:00,46.34,46.35,46.24,46.34,48600.0,32.447,32.454,32.377,32.447,48600.0
2014-02-26 11:10:00,46.34,46.49,46.34,46.46,33000.0,32.447,32.552,32.447,32.531,33000.0
2014-02-26 11:20:00,46.46,46.5,46.41,46.44,20200.0,32.531,32.559,32.496,32.517,20200.0
2014-02-26 11:30:00,46.43,46.45,46.27,46.33,27400.0,32.51,32.524,32.398,32.44,27400.0
2014-02-26 11:40:00,46.33,46.39,46.21,46.22,24400.0,32.44,32.482,32.356,32.363,24400.0
2014-02-26 11:50:00,46.22,46.32,46.19,46.3,48400.0,32.363,32.433,32.342,32.419,48400.0
2014-02-26 12:00:00,46.3,46.37,46.27,46.33,43400.0,32.419,32.468,32.398,32.44,43400.0
2014-02-26 12:10:00,46.34,46.4,46.34,46.37,17800.0,32.447,32.489,32.447,32.468,17800.0
2014-02-26 12:20:00,46.37,46.37,46.3,46.35,20600.0,32.468,32.468,32.419,32.454,20600.0
2014-02-26 12:30:00,46.35,46.39,46.34,46.35,42600.0,32.454,32.482,32.447,32.454,42600.0
2014-02-26 12:40:00,46.35,46.35,46.3,46.34,30000.0,32.454,32.454,32.419,32.447,30000.0
2014-02-26 12:50:00,46.32,46.34,46.27,46.27,16000.0,32.433,32.447,32.398,32.398,16000.0
2014-02-26 13:00:00,46.27,46.28,46.22,46.24,60800.0,32.398,32.405,32.363,32.377,60800.0
2014-02-26 13:10:00,46.23,46.27,46.21,46.26,38200.0,32.37,32.398,32.356,32.391,38200.0
2014-02-26 13:20:00,46.26,46.28,46.23,46.26,96000.0,32.391,32.405,32.37,32.391,96000.0
2014-02-26 13:30:00,46.27,46.29,46.24,46.26,27400.0,32.398,32.412,32.377,32.391,27400.0
2014-02-26 13:40:00,46.26,46.3,46.24,46.24,38000.0,32.391,32.419,32.377,32.377,38000.0
2014-02-26 13:50:00,46.26,46.3,46.24,46.26,34600.0,32.391,32.419,32.377,32.391,34600.0
2014-02-26 14:00:00,46.25,46.3,46.24,46.24,61000.0,32.384,32.419,32.377,32.377,61000.0
2014-02-26 14:10:00,46.24,46.3,46.24,46.27,105200.0,32.377,32.419,32.377,32.398,105200.0
2014-02-26 14:20:00,46.26,46.3,46.23,46.24,46000.0,32.391,32.419,32.37,32.377,46000.0
2014-02-26 14:30:00,46.23,46.28,46.22,46.23,35000.0,32.37,32.405,32.363,32.37,35000.0
2014-02-26 14:40:00,46.22,46.26,46.19,46.21,31400.0,32.363,32.391,32.342,32.356,31400.0
2014-02-26 14:50:00,46.21,46.24,46.18,46.22,32400.0,32.356,32.377,32.335,32.363,32400.0
2014-02-26 15:00:00,46.22,46.25,46.19,46.19,49400.0,32.363,32.384,32.342,32.342,49400.0
2014-02-26 15:10:00,46.19,46.2,46.1,46.16,60400.0,32.342,32.349,32.2789,32.321,60400.0
2014-02-26 15:20:00,46.16,46.17,46.09,46.1,47000.0,32.321,32.328,32.2719,32.2789,47000.0
2014-02-26 15:30:00,46.11,46.2,46.11,46.2,76200.0,32.2859,32.349,32.2859,32.349,76200.0
2014-02-26 15:40:00,46.21,46.23,46.1,46.17,119200.0,32.356,32.37,32.2789,32.328,119200.0
2014-02-26 15:50:00,46.17,46.23,46.13,46.13,272400.0,32.328,32.37,32.3,32.3,272400.0
2014-02-27 09:30:00,46.28,47.92,46.0,47.9,234000.0,32.405,33.5533,32.2089,33.5393,234000.0
2014-02-27 09:40:00,47.82,47.89,47.06,47.29,143800.0,33.4833,33.5323,32.9511,33.1122,143800.0
2014-02-27 09:50:00,47.35,47.6,47.31,47.53,77200.0,33.1542,33.3292,33.1262,33.2802,77200.0
2014-02-27 10:00:00,47.53,47.63,47.32,47.39,146200.0,33.2802,33.3502,33.1332,33.1822,146200.0
2014-02-27 10:10:00,47.43,47.45,47.25,47.35,105400.0,33.2102,33.2242,33.0842,33.1542,105400.0
2014-02-27 10:20:00,47.35,47.43,47.25,47.29,115600.0,33.1542,33.2102,33.0842,33.1122,115600.0
2014-02-27 10:30:00,47.29,47.35,47.2,47.3,120600.0,33.1122,33.1542,33.0492,33.1192,120600.0
2014-02-27 10:40:00,47.3,47.38,47.26,47.38,77200.0,33.1192,33.1752,33.0912,33.1752,77200.0
2014-02-27 10:50:00,47.38,47.49,47.29,47.34,68800.0,33.1752,33.2522,33.1122,33.1472,68800.0
2014-02-27 11:00:00,47.38,47.42,47.32,47.35,62600.0,33.1752,33.2032,33.1332,33.1542,62600.0
2014-02-27 11:10:00,47.35,47.55,47.35,47.54,49200.0,33.1542,33.2942,33.1542,33.2872,49200.0
2014-02-27 11:20:00,47.52,47.59,47.49,47.57,50000.0,33.2732,33.3222,33.2522,33.3082,50000.0
2014-02-27 11:30:00,47.57,47.59,47.5,47.54,35600.0,33.3082,33.3222,33.2592,33.2872,35600.0
2014-02-27 11:40:00,47.53,47.57,47.41,47.48,69000.0,33.2802,33.3082,33.1962,33.2452,69000.0
2014-02-27 11:50:00,47.48,47.69,47.47,47.59,131800.0,33.2452,33.3923,33.2382,33.3222,131800.0
2014-02-27 12:00:00,47.6,47.67,47.47,47.48,74200.0,33.3292,33.3782,33.2382,33.2452,74200.0
2014-02-27 12:10:00,47.47,47.51,47.36,47.36,43200.0,33.2382,33.2662,33.1612,33.1612,43200.0
2014-02-27 12:20:00,47.35,47.45,47.33,47.37,69200.0,33.1542,33.2242,33.1402,33.1682,69200.0
2014-02-27 12:30:00,47.35,47.43,47.35,47.38,40400.0,33.1542,33.2102,33.1542,33.1752,40400.0
2014-02-27 12:40:00,47.37,47.52,47.36,47.45,47200.0,33.1682,33.2732,33.1612,33.2242,47200.0
2014-02-27 12:50:00,47.44,47.58,47.43,47.55,63400.0,33.2172,33.3152,33.2102,33.2942,63400.0
2014-02-27 13:00:00,47.55,47.55,47.42,47.45,41800.0,33.2942,33.2942,33.2032,33.2242,41800.0
2014-02-27 13:10:00,47.44,47.46,47.16,47.21,151400.0,33.2172,33.2312,33.0212,33.0562,151400.0
2014-02-27 13:20:00,47.22,47.27,46.47,46.67,677800.0,33.0632,33.0982,32.538,32.6781,677800.0
2014-02-27 13:30:00,46.67,46.74,46.4,46.59,446000.0,32.6781,32.7271,32.489,32.622,446000.0
2014-02-27 13:40:00,46.61,47.2,46.59,47.07,228000.0,32.636,33.0492,32.622,32.9581,228000.0
2014-02-27 13:50:00,47.02,47.06,46.92,46.99,89200.0,32.9231,32.9511,32.8531,32.9021,89200.0
2014-02-27 14:00:00,46.98,47.04,46.94,47.0,111600.0,32.8951,32.9371,32.8671,32.9091,111600.0
2014-02-27 14:10:00,47.0,47.42,46.99,47.16,114400.0,32.9091,33.2032,32.9021,33.0212,114400.0
2014-02-27 14:20:00,47.18,47.24,47.16,47.2,45200.0,33.0352,33.0772,33.0212,33.0492,45200.0
2014-02-27 14:30:00,47.21,47.27,47.17,47.22,66000.0,33.0562,33.0982,33.0282,33.0632,66000.0
2014-02-27 14:40:00,47.21,47.27,47.13,47.27,93000.0,33.0562,33.0982,33.0001,33.0982,93000.0
2014-02-27 14:50:00,47.25,47.25,47.06,47.1,73200.0,33.0842,33.0842,32.9511,32.9791,73200.0
2014-02-27 15:00:00,47.1,47.13,47.03,47.09,83400.0,32.9791,33.0001,32.9301,32.9721,83400.0
2014-02-27 15:10:00,47.1,47.19,47.08,47.12,83600.0,32.9791,33.0422,32.9651,32.9931,83600.0
2014-02-27 15:20:00,47.12,47.16,47.1,47.11,111800.0,32.9931,33.0212,32.9791,32.9861,111800.0
2014-02-27 15:30:00,47.12,47.12,47.02,47.02,108800.0,32.9931,32.9931,32.9231,32.9231,108800.0
2014-02-27 15:40:00,47.01,47.04,46.91,46.93,225400.0,32.9161,32.9371,32.8461,32.8601,225400.0
2014-02-27 15:50:00,46.93,47.05,46.92,47.05,346400.0,32.8601,32.9441,32.8531,32.9441,346400.0
2014-02-28 09:30:00,47.13,47.38,47.04,47.21,79800.0,33.0001,33.1752,32.9371,33.0562,79800.0
2014-02-28 09:40:00,47.24,47.35,47.06,47.11,63600.0,33.0772,33.1542,32.9511,32.9861,63600.0
2014-02-28 09:50:00,47.13,47.15,47.09,47.11,40600.0,33.0001,33.0141,32.9721,32.9861,40600.0
2014-02-28 10:00:00,47.12,47.31,47.12,47.25,37400.0,32.9931,33.1262,32.9931,33.0842,37400.0
2014-02-28 10:10:00,47.27,47.32,47.2,47.23,34000.0,33.0982,33.1332,33.0492,33.0702,34000.0
2014-02-28 10:20:00,47.22,47.31,47.19,47.28,38400.0,33.0632,33.1262,33.0422,33.1052,38400.0
2014-02-28 10:30:00,47.26,47.33,47.24,47.26,59000.0,33.0912,33.1402,33.0772,33.0912,59000.0
2014-02-28 10:40:00,47.26,47.29,47.23,47.27,101400.0,33.0912,33.1122,33.0702,33.0982,101400.0
2014-02-28 10:50:00,47.26,47.33,47.26,47.32,32400.0,33.0912,33.1402,33.0912,33.1332,32400.0
2014-02-28 11:00:00,47.31,47.31,47.21,47.27,46400.0,33.1262,33.1262,33.0562,33.0982,46400.0
2014-02-28 11:10:00,47.26,47.26,47.21,47.21,17800.0,33.0912,33.0912,33.0562,33.0562,17800.0
2014-02-28 11:20:00,47.2,47.22,47.19,47.2,27800.0,33.0492,33.0632,33.0422,33.0492,27800.0
2014-02-28 11:30:00,47.2,47.22,47.15,47.21,20000.0,33.0492,33.0632,33.0141,33.0562,20000.0
2014-02-28 11:40:00,47.21,47.28,47.19,47.23,36400.0,33.0562,33.1052,33.0422,33.0702,36400.0
2014-02-28 11:50:00,47.22,47.33,47.22,47.26,14000.0,33.0632,33.1402,33.0632,33.0912,14000.0
2014-02-28 12:00:00,47.24,47.25,47.18,47.2,14200.0,33.0772,33.0842,33.0352,33.0492,14200.0
2014-02-28 12:10:00,47.18,47.2,47.15,47.19,21000.0,33.0352,33.0492,33.0141,33.0422,21000.0
2014-02-28 12:20:00,47.19,47.22,47.19,47.2,16600.0,33.0422,33.0632,33.0422,33.0492,16600.0
2014-02-28 12:30:00,47.19,47.28,47.19,47.28,26400.0,33.0422,33.1052,33.0422,33.1052,26400.0
2014-02-28 12:40:00,47.29,47.32,47.22,47.23,21800.0,33.1122,33.1332,33.0632,33.0702,21800.0
2014-02-28 12:50:00,47.24,47.28,47.22,47.24,14600.0,33.0772,33.1052,33.0632,33.0772,14600.0
2014-02-28 13:00:00,47.23,47.24,47.19,47.21,16200.0,33.0702,33.0772,33.0422,33.0562,16200.0
2014-02-28 13:10:00,47.22,47.25,47.22,47.24,16000.0,33.0632,33.0842,33.0632,33.0772,16000.0
2014-02-28 13:20:00,47.25,47.27,47.24,47.26,14200.0,33.0842,33.0982,33.0772,33.0912,14200.0
2014-02-28 13:30:00,47.26,47.26,47.23,47.24,16800.0,33.0912,33.0912,33.0702,33.0772,16800.0
2014-02-28 13:40:00,47.24,47.27,47.19,47.2,20200.0,33.0772,33.0982,33.0422,33.0492,20200.0
2014-02-28 13:50:00,47.2,47.22,47.17,47.19,17000.0,33.0492,33.0632,33.0282,33.0422,17000.0
2014-02-28 14:00:00,47.19,47.21,47.16,47.18,21800.0,33.0422,33.0562,33.0212,33.0352,21800.0
2014-02-28 14:10:00,47.18,47.27,47.18,47.27,19600.0,33.0352,33.0982,33.0352,33.0982,19600.0
2014-02-28 14:20:00,47.27,47.28,47.24,47.25,27000.0,33.0982,33.1052,33.0772,33.0842,27000.0
2014-02-28 14:30:00,47.26,47.28,47.2,47.2,21000.0,33.0912,33.1052,33.0492,33.0492,21000.0
2014-02-28 14:40:00,47.21,47.23,47.17,47.17,30000.0,33.0562,33.0702,33.0282,33.0282,30000.0
2014-02-28 14:50:00,47.16,47.19,47.1,47.12,38600.0,33.0212,33.0422,32.9791,32.9931,38600.0
2014-02-28 15:00:00,47.12,47.13,47.01,47.02,46200.0,32.9931,33.0001,32.9161,32.9231,46200.0
2014-02-28 15:10:00,47.02,47.12,46.95,47.06,62400.0,32.9231,32.9931,32.8741,32.9511,62400.0
2014-02-28 15:20:00,47.05,47.12,47.04,47.1,38200.0,32.9441,32.9931,32.9371,32.9791,38200.0
2014-02-28 15:30:00,47.1,47.19,47.09,47.16,59200.0,32.9791,33.0422,32.9721,33.0212,59200.0
2014-02-28 15:40:00,47.16,47.28,47.16,47.18,101600.0,33.0212,33.1052,33.0212,33.0352,101600.0
2014-02-28 15:50:00,47.19,47.26,47.15,47.23,239000.0,33.0422,33.0912,33.0141,33.0702,239000.0
2014-03-03 09:30:00,47.07,47.3,47.02,47.21,96600.0,32.9581,33.1192,32.9231,33.0562,96600.0
2014-03-03 09:40:00,47.22,47.32,47.1,47.27,131800.0,33.0632,33.1332,32.9791,33.0982,131800.0
2014-03-03 09:50:00,47.27,47.35,47.2,47.32,76600.0,33.0982,33.1542,33.0492,33.1332,76600.0
2014-03-03 10:00:00,47.3,47.38,47.11,47.11,62400.0,33.1192,33.1752,32.9861,32.9861,62400.0
2014-03-03 10:10:00,47.09,47.17,47.05,47.13,33800.0,32.9721,33.0282,32.9441,33.0001,33800.0
2014-03-03 10:20:00,47.14,47.21,47.04,47.19,90400.0,33.0071,33.0562,32.9371,33.0422,90400.0
2014-03-03 10:30:00,47.18,47.19,47.08,47.1,60000.0,33.0352,33.0422,32.9651,32.9791,60000.0
2014-03-03 10:40:00,47.12,47.23,47.09,47.22,32400.0,32.9931,33.0702,32.9721,33.0632,32400.0
2014-03-03 10:50:00,47.22,47.27,47.16,47.27,29200.0,33.0632,33.0982,33.0212,33.0982,29200.0
2014-03-03 11:00:00,47.29,47.31,47.09,47.1,29200.0,33.1122,33.1262,32.9721,32.9791,29200.0
2014-03-03 11:10:00,47.13,47.19,47.05,47.18,31800.0,33.0001,33.0422,32.9441,33.0352,31800.0
2014-03-03 11:20:00,47.17,47.23,47.17,47.18,38600.0,33.0282,33.0702,33.0282,33.0352,38600.0
2014-03-03 11:30:00,47.19,47.2,47.13,47.2,20800.0,33.0422,33.0492,33.0001,33.0492,20800.0
2014-03-03 11:40:00,47.18,47.21,47.08,47.09,22800.0,33.0352,33.0562,32.9651,32.9721,22800.0
2014-03-03 11:50:00,47.09,47.09,46.97,46.99,20800.0,32.9721,32.9721,32.8881,32.9021,20800.0
2014-03-03 12:00:00,46.99,47.12,46.97,47.02,134600.0,32.9021,32.9931,32.8881,32.9231,134600.0
2014-03-03 12:10:00,47.02,47.2,46.99,47.17,48200.0,32.9231,33.0492,32.9021,33.0282,48200.0
2014-03-03 12:20:00,47.13,47.21,47.13,47.15,29400.0,33.0001,33.0562,33.0001,33.0141,29400.0
2014-03-03 12:30:00,47.16,47.21,47.13,47.17,25800.0,33.0212,33.0562,33.0001,33.0282,25800.0
2014-03-03 12:40:00,47.2,47.2,47.11,47.13,23800.0,33.0492,33.0492,32.9861,33.0001,23800.0
2014-03-03 12:50:00,47.12,47.16,47.09,47.13,19200.0,32.9931,33.0212,32.9721,33.0001,19200.0
2014-03-03 13:00:00,47.13,47.19,47.12,47.12,43200.0,33.0001,33.0422,32.9931,32.9931,43200.0
2014-03-03 13:10:00,47.1,47.16,47.1,47.16,38200.0,32.9791,33.0212,32.9791,33.0212,38200.0
2014-03-03 13:20:00,47.15,47.15,47.07,47.09,13200.0,33.0141,33.0141,32.9581,32.9721,13200.0
2014-03-03 13:30:00,47.09,47.11,47.08,47.11,12800.0,32.9721,32.9861,32.9651,32.9861,12800.0
2014-03-03 13:40:00,47.1,47.16,47.1,47.14,17200.0,32.9791,33.0212,32.9791,33.0071,17200.0
2014-03-03 13:50:00,47.14,47.22,47.1,47.18,18200.0,33.0071,33.0632,32.9791,33.0352,18200.0
2014-03-03 14:00:00,47.18,47.18,47.12,47.12,18600.0,33.0352,33.0352,32.9931,32.9931,18600.0
2014-03-03 14:10:00,47.13,47.14,47.11,47.11,27800.0,33.0001,33.0071,32.9861,32.9861,27800.0
2014-03-03 14:20:00,47.11,47.13,47.07,47.07,25000.0,32.9861,33.0001,32.9581,32.9581,25000.0
2014-03-03 14:30:00,47.09,47.17,47.07,47.16,33000.0,32.9721,33.0282,32.9581,33.0212,33000.0
2014-03-03 14:40:00,47.16,47.3,47.16,47.26,52200.0,33.0212,33.1192,33.0212,33.0912,52200.0
2014-03-03 14:50:00,47.26,47.27,47.22,47.24,28200.0,33.0912,33.0982,33.0632,33.0772,28200.0
2014-03-03 15:00:00,47.24,47.24,47.16,47.17,36400.0,33.0772,33.0772,33.0212,33.0282,36400.0
2014-03-03 15:10:00,47.16,47.16,47.08,47.08,39000.0,33.0212,33.0212,32.9651,32.9651,39000.0
2014-03-03 15:20:00,47.1,47.12,47.01,47.06,34600.0,32.9791,32.9931,32.9161,32.9511,34600.0
2014-03-03 15:30:00,47.06,47.07,46.98,47.01,74400.0,32.9511,32.9581,32.8951,32.9161,74400.0
2014-03-03 15:40:00,47.01,47.1,47.01,47.05,84600.0,32.9161,32.9791,32.9161,32.9441,84600.0
2014-03-03 15:50:00,47.04,47.08,47.01,47.05,154000.0,32.9371,32.9651,32.9161,32.9441,154000.0
2014-03-04 09:30:00,47.41,47.43,47.26,47.27,108200.0,33.1962,33.2102,33.0912,33.0982,108200.0
2014-03-04 09:40:00,47.29,47.37,47.24,47.35,75000.0,33.1122,33.1682,33.0772,33.1542,75000.0
2014-03-04 09:50:00,47.33,47.45,47.31,47.37,34200.0,33.1402,33.2242,33.1262,33.1682,34200.0
2014-03-04 10:00:00,47.37,47.42,47.27,47.4,67000.0,33.1682,33.2032,33.0982,33.1892,67000.0
2014-03-04 10:10:00,47.39,47.46,47.34,47.4,68400.0,33.1822,33.2312,33.1472,33.1892,68400.0
2014-03-04 10:20:00,47.4,47.44,47.38,47.44,29400.0,33.1892,33.2172,33.1752,33.2172,29400.0
2014-03-04 10:30:00,47.43,47.5,47.42,47.48,29200.0,33.2102,33.2592,33.2032,33.2452,29200.0
2014-03-04 10:40:00,47.49,47.56,47.48,47.54,57200.0,33.2522,33.3012,33.2452,33.2872,57200.0
2014-03-04 10:50:00,47.54,47.55,47.45,47.52,60400.0,33.2872,33.2942,33.2242,33.2732,60400.0
2014-03-04 11:00:00,47.52,47.52,47.43,47.43,50000.0,33.2732,33.2732,33.2102,33.2102,50000.0
2014-03-04 11:10:00,47.43,47.48,47.4,47.46,34600.0,33.2102,33.2452,33.1892,33.2312,34600.0
2014-03-04 11:20:00,47.48,47.48,47.41,47.44,46000.0,33.2452,33.2452,33.1962,33.2172,46000.0
2014-03-04 11:30:00,47.42,47.46,47.37,47.42,35400.0,33.2032,33.2312,33.1682,33.2032,35400.0
2014-03-04 11:40:00,47.41,47.5,47.41,47.49,15400.0,33.1962,33.2592,33.1962,33.2522,15400.0
2014-03-04 11:50:00,47.5,47.52,47.48,47.49,30400.0,33.2592,33.2732,33.2452,33.2522,30400.0
2014-03-04 12:00:00,47.49,47.52,47.48,47.48,9200.0,33.2522,33.2732,33.2452,33.2452,9200.0
2014-03-04 12:10:00,47.49,47.6,47.48,47.6,32200.0,33.2522,33.3292,33.2452,33.3292,32200.0
2014-03-04 12:20:00,47.6,47.6,47.54,47.6,15200.0,33.3292,33.3292,33.2872,33.3292,15200.0
2014-03-04 12:30:00,47.59,47.61,47.47,47.49,22800.0,33.3222,33.3362,33.2382,33.2522,22800.0
2014-03-04 12:40:00,47.49,47.49,47.45,47.46,17200.0,33.2522,33.2522,33.2242,33.2312,17200.0
2014-03-04 12:50:00,47.44,47.45,47.42,47.44,8600.0,33.2172,33.2242,33.2032,33.2172,8600.0
2014-03-04 13:00:00,47.44,47.47,47.43,47.44,18400.0,33.2172,33.2382,33.2102,33.2172,18400.0
2014-03-04 13:10:00,47.44,47.49,47.44,47.47,17000.0,33.2172,33.2522,33.2172,33.2382,17000.0
2014-03-04 13:20:00,47.47,47.5,47.44,47.49,11800.0,33.2382,33.2592,33.2172,33.2522,11800.0
2014-03-04 13:30:00,47.49,47.51,47.46,47.49,16200.0,33.2522,33.2662,33.2312,33.2522,16200.0
2014-03-04 13:40:00,47.49,47.53,47.45,47.45,22600.0,33.2522,33.2802,33.2242,33.2242,22600.0
2014-03-04 13:50:00,47.45,47.45,47.35,47.37,21600.0,33.2242,33.2242,33.1542,33.1682,21600.0
2014-03-04 14:00:00,47.36,47.36,47.29,47.34,25600.0,33.1612,33.1612,33.1122,33.1472,25600.0
2014-03-04 14:10:00,47.35,47.41,47.33,47.35,22600.0,33.1542,33.1962,33.1402,33.1542,22600.0
2014-03-04 14:20:00,47.34,47.4,47.34,47.37,33800.0,33.1472,33.1892,33.1472,33.1682,33800.0
2014-03-04 14:30:00,47.37,47.41,47.34,47.37,25200.0,33.1682,33.1962,33.1472,33.1682,25200.0
2014-03-04 14:40:00,47.35,47.41,47.35,47.39,48400.0,33.1542,33.1962,33.1542,33.1822,48400.0
2014-03-04 14:50:00,47.4,47.49,47.4,47.45,24600.0,33.1892,33.2522,33.1892,33.2242,24600.0
2014-03-04 15:00:00,47.46,47.48,47.45,47.48,25600.0,33.2312,33.2452,33.2242,33.2452,25600.0
2014-03-04 15:10:00,47.47,47.53,47.46,47.53,37000.0,33.2382,33.2802,33.2312,33.2802,37000.0
2014-03-04 15:20:00,47.52,47.55,47.46,47.48,45000.0,33.2732,33.2942,33.2312,33.2452,45000.0
2014-03-04 15:30:00,47.48,47.52,47.46,47.49,41000.0,33.2452,33.2732,33.2312,33.2522,41000.0
2014-03-04 15:40:00,47.49,47.56,47.48,47.49,72400.0,33.2522,33.3012,33.2452,33.2522,72400.0
2014-03-04 15:50:00,47.48,47.51,47.46,47.47,150000.0,33.2452,33.2662,33.2312,33.2382,150000.0
2014-03-05 09:30:00,47.18,47.3,47.01,47.1,77000.0,33.0352,33.1192,32.9161,32.9791,77000.0
2014-03-05 09:40:00,47.12,47.17,47.09,47.09,28200.0,32.9931,33.0282,32.9721,32.9721,28200.0
2014-03-05 09:50:00,47.13,47.13,47.0,47.04,26800.0,33.0001,33.0001,32.9091,32.9371,26800.0
2014-03-05 10:00:00,47.05,47.19,47.05,47.17,11200.0,32.9441,33.0422,32.9441,33.0282,11200.0
2014-03-05 10:10:00,47.16,47.17,47.11,47.13,19000.0,33.0212,33.0282,32.9861,33.0001,19000.0
2014-03-05 10:20:00,47.13,47.3,47.12,47.23,69000.0,33.0001,33.1192,32.9931,33.0702,69000.0
2014-03-05 10:30:00,47.22,47.25,47.16,47.18,26600.0,33.0632,33.0842,33.0212,33.0352,26600.0
2014-03-05 10:40:00,47.2,47.29,47.17,47.21,33200.0,33.0492,33.1122,33.0282,33.0562,33200.0
2014-03-05 10:50:00,47.21,47.21,47.13,47.16,105600.0,33.0562,33.0562,33.0001,33.0212,105600.0
2014-03-05 11:00:00,47.18,47.23,47.13,47.14,21600.0,33.0352,33.0702,33.0001,33.0071,21600.0
2014-03-05 11:10:00,47.13,47.19,47.09,47.09,23600.0,33.0001,33.0422,32.9721,32.9721,23600.0
2014-03-05 11:20:00,47.08,47.1,46.96,47.01,35200.0,32.9651,32.9791,32.8811,32.9161,35200.0
2014-03-05 11:30:00,47.0,47.04,46.98,47.02,30200.0,32.9091,32.9371,32.8951,32.9231,30200.0
2014-03-05 11:40:00,46.99,47.02,46.97,47.0,22600.0,32.9021,32.9231,32.8881,32.9091,22600.0
2014-03-05 11:50:00,47.0,47.07,46.99,47.03,35000.0,32.9091,32.9581,32.9021,32.9301,35000.0
2014-03-05 12:00:00,47.05,47.05,46.99,46.99,25000.0,32.9441,32.9441,32.9021,32.9021,25000.0
2014-03-05 12:10:00,47.0,47.01,46.94,46.98,31600.0,32.9091,32.9161,32.8671,32.8951,31600.0
2014-03-05 12:20:00,46.98,46.99,46.89,46.92,37200.0,32.8951,32.9021,32.8321,32.8531,37200.0
2014-03-05 12:30:00,46.9,46.93,46.89,46.93,29600.0,32.8391,32.8601,32.8321,32.8601,29600.0
2014-03-05 12:40:00,46.93,46.93,46.85,46.88,30600.0,32.8601,32.8601,32.8041,32.8251,30600.0
2014-03-05 12:50:00,46.9,46.9,46.85,46.89,14200.0,32.8391,32.8391,32.8041,32.8321,14200.0
2014-03-05 13:00:00,46.89,46.94,46.89,46.91,14600.0,32.8321,32.8671,32.8321,32.8461,14600.0
2014-03-05 13:10:00,46.91,46.94,46.91,46.93,15800.0,32.8461,32.8671,32.8461,32.8601,15800.0
2014-03-05 13:20:00,46.91,46.92,46.87,46.9,21200.0,32.8461,32.8531,32.8181,32.8391,21200.0
2014-03-05 13:30:00,46.91,46.92,46.77,46.82,43000.0,32.8461,32.8531,32.7481,32.7831,43000.0
2014-03-05 13:40:00,46.81,46.82,46.75,46.77,19000.0,32.7761,32.7831,32.7341,32.7481,19000.0
2014-03-05 13:50:00,46.78,46.82,46.74,46.81,12800.0,32.7551,32.7831,32.7271,32.7761,12800.0
2014-03-05 14:00:00,46.81,46.88,46.81,46.88,39400.0,32.7761,32.8251,32.7761,32.8251,39400.0
2014-03-05 14:10:00,46.89,46.93,46.81,46.82,39400.0,32.8321,32.8601,32.7761,32.7831,39400.0
2014-03-05 14:20:00,46.81,46.84,46.74,46.76,59600.0,32.7761,32.7971,32.7271,32.7411,59600.0
2014-03-05 14:30:00,46.74,46.82,46.73,46.8,33600.0,32.7271,32.7831,32.7201,32.7691,33600.0
2014-03-05 14:40:00,46.8,46.83,46.77,46.83,32400.0,32.7691,32.7901,32.7481,32.7901,32400.0
2014-03-05 14:50:00,46.83,46.87,46.83,46.85,33600.0,32.7901,32.8181,32.7901,32.8041,33600.0
2014-03-05 15:00:00,46.85,46.86,46.77,46.78,52200.0,32.8041,32.8111,32.7481,32.7551,52200.0
2014-03-05 15:10:00,46.78,46.83,46.77,46.8,136000.0,32.7551,32.7901,32.7481,32.7691,136000.0
2014-03-05 15:20:00,46.8,46.82,46.75,46.76,80800.0,32.7691,32.7831,32.7341,32.7411,80800.0
2014-03-05 15:30:00,46.77,46.77,46.71,46.72,132200.0,32.7481,32.7481,32.7061,32.7131,132200.0
2014-03-05 15:40:00,46.72,46.77,46.7,46.77,166800.0,32.7131,32.7481,32.6991,32.7481,166800.0
2014-03-05 15:50:00,46.77,46.85,46.76,46.83,184200.0,32.7481,32.8041,32.7411,32.7901,184200.0
2014-03-06 09:30:00,47.02,47.08,46.79,46.85,39400.0,32.9231,32.9651,32.7621,32.8041,39400.0
2014-03-06 09:40:00,46.83,46.99,46.82,46.94,58000.0,32.7901,32.9021,32.7831,32.8671,58000.0
2014-03-06 09:50:00,46.96,47.06,46.92,46.99,13400.0,32.8811,32.9511,32.8531,32.9021,13400.0
2014-03-06 10:00:00,46.99,47.02,46.91,46.97,24400.0,32.9021,32.9231,32.8461,32.8881,24400.0
2014-03-06 10:10:00,46.95,46.99,46.9,46.97,22800.0,32.8741,32.9021,32.8391,32.8881,22800.0
2014-03-06 10:20:00,46.97,47.02,46.94,46.98,44400.0,32.8881,32.9231,32.8671,32.8951,44400.0
2014-03-06 10:30:00,46.98,47.01,46.92,46.93,22000.0,32.8951,32.9161,32.8531,32.8601,22000.0
2014-03-06 10:40:00,46.95,46.99,46.91,46.96,30200.0,32.8741,32.9021,32.8461,32.8811,30200.0
2014-03-06 10:50:00,46.96,46.96,46.89,46.92,48800.0,32.8811,32.8811,32.8321,32.8531,48800.0
2014-03-06 11:00:00,46.91,46.97,46.91,46.94,29000.0,32.8461,32.8881,32.8461,32.8671,29000.0
2014-03-06 11:10:00,46.95,46.96,46.9,46.94,48200.0,32.8741,32.8811,32.8391,32.8671,48200.0
2014-03-06 11:20:00,46.95,46.97,46.94,46.95,16000.0,32.8741,32.8881,32.8671,32.8741,16000.0
2014-03-06 11:30:00,46.96,46.99,46.93,46.94,14000.0,32.8811,32.9021,32.8601,32.8671,14000.0
2014-03-06 11:40:00,46.93,46.95,46.9,46.92,12800.0,32.8601,32.8741,32.8391,32.8531,12800.0
2014-03-06 11:50:00,46.92,46.94,46.83,46.84,33800.0,32.8531,32.8671,32.7901,32.7971,33800.0
2014-03-06 12:00:00,46.85,46.87,46.82,46.84,40800.0,32.8041,32.8181,32.7831,32.7971,40800.0
2014-03-06 12:10:00,46.84,46.85,46.76,46.81,41600.0,32.7971,32.8041,32.7411,32.7761,41600.0
2014-03-06 12:20:00,46.81,46.91,46.78,46.89,122800.0,32.7761,32.8461,32.7551,32.8321,122800.0
2014-03-06 12:30:00,46.89,46.93,46.81,46.85,200600.0,32.8321,32.8601,32.7761,32.8041,200600.0
2014-03-06 12:40:00,46.84,46.89,46.81,46.88,55400.0,32.7971,32.8321,32.7761,32.8251,55400.0
2014-03-06 12:50:00,46.88,46.88,46.83,46.83,24400.0,32.8251,32.8251,32.7901,32.7901,24400.0
2014-03-06 13:00:00,46.83,46.86,46.8,46.8,35000.0,32.7901,32.8111,32.7691,32.7691,35000.0
2014-03-06 13:10:00,46.81,46.83,46.72,46.74,33600.0,32.7761,32.7901,32.7131,32.7271,33600.0
2014-03-06 13:20:00,46.73,46.77,46.71,46.73,46200.0,32.7201,32.7481,32.7061,32.7201,46200.0
2014-03-06 13:30:00,46.73,46.82,46.69,46.8,69000.0,32.7201,32.7831,32.6921,32.7691,69000.0
2014-03-06 13:40:00,46.81,46.85,46.8,46.84,69000.0,32.7761,32.8041,32.7691,32.7971,69000.0
2014-03-06 13:50:00,46.84,46.9,46.82,46.88,25400.0,32.7971,32.8391,32.7831,32.8251,25400.0
2014-03-06 14:00:00,46.86,46.88,46.77,46.78,11400.0,32.8111,32.8251,32.7481,32.7551,11400.0
2014-03-06 14:10:00,46.79,46.81,46.76,46.77,25000.0,32.7621,32.7761,32.7411,32.7481,25000.0
2014-03-06 14:20:00,46.77,46.82,46.77,46.8,16400.0,32.7481,32.7831,32.7481,32.7691,16400.0
2014-03-06 14:30:00,46.8,46.8,46.75,46.76,5000.0,32.7691,32.7691,32.7341,32.7411,5000.0
2014-03-06 14:40:00,46.76,46.79,46.74,46.76,21600.0,32.7411,32.7621,32.7271,32.7411,21600.0
2014-03-06 14:50:00,46.76,46.8,46.75,46.77,12400.0,32.7411,32.7691,32.7341,32.7481,12400.0
2014-03-06 15:00:00,46.77,46.87,46.77,46.83,41800.0,32.7481,32.8181,32.7481,32.7901,41800.0
2014-03-06 15:10:00,46.84,46.9,46.84,46.86,20200.0,32.7971,32.8391,32.7971,32.8111,20200.0
2014-03-06 15:20:00,46.85,46.86,46.83,46.85,12800.0,32.8041,32.8111,32.7901,32.8041,12800.0
2014-03-06 15:30:00,46.85,46.87,46.82,46.85,30000.0,32.8041,32.8181,32.7831,32.8041,30000.0
2014-03-06 15:40:00,46.85,46.86,46.77,46.77,55000.0,32.8041,32.8111,32.7481,32.7481,55000.0
2014-03-06 15:50:00,46.77,46.82,46.74,46.81,170400.0,32.7481,32.7831,32.7271,32.7761,170400.0
2014-03-07 09:30:00,46.72,46.78,46.41,46.54,106000.0,32.7131,32.7551,32.496,32.587,106000.0
2014-03-07 09:40:00,46.55,46.69,46.52,46.66,71800.0,32.594,32.6921,32.573,32.6711,71800.0
2014-03-07 09:50:00,46.63,46.76,46.58,46.68,31200.0,32.65,32.7411,32.615,32.6851,31200.0
2014-03-07 10:00:00,46.69,46.7,46.6,46.63,50800.0,32.6921,32.6991,32.629,32.65,50800.0
2014-03-07 10:10:00,46.64,46.68,46.59,46.61,69400.0,32.657,32.6851,32.622,32.636,69400.0
2014-03-07 10:20:00,46.6,46.65,46.58,46.59,65200.0,32.629,32.6641,32.615,32.622,65200.0
2014-03-07 10:30:00,46.59,46.63,46.58,46.59,35000.0,32.622,32.65,32.615,32.622,35000.0
2014-03-07 10:40:00,46.6,46.63,46.54,46.57,27400.0,32.629,32.65,32.587,32.608,27400.0
2014-03-07 10:50:00,46.55,46.55,46.51,46.53,19600.0,32.594,32.594,32.566,32.58,19600.0
2014-03-07 11:00:00,46.53,46.53,46.47,46.51,55000.0,32.58,32.58,32.538,32.566,55000.0
2014-03-07 11:10:00,46.5,46.51,46.48,46.5,16000.0,32.559,32.566,32.545,32.559,16000.0
2014-03-07 11:20:00,46.49,46.54,46.48,46.52,23600.0,32.552,32.587,32.545,32.573,23600.0
2014-03-07 11:30:00,46.51,46.58,46.5,46.55,18600.0,32.566,32.615,32.559,32.594,18600.0
2014-03-07 11:40:00,46.55,46.61,46.52,46.6,20000.0,32.594,32.636,32.573,32.629,20000.0
2014-03-07 11:50:00,46.59,46.69,46.54,46.65,23200.0,32.622,32.6921,32.587,32.6641,23200.0
2014-03-07 12:00:00,46.64,46.68,46.62,46.66,13000.0,32.657,32.6851,32.643,32.6711,13000.0
2014-03-07 12:10:00,46.67,46.72,46.66,46.69,9200.0,32.6781,32.7131,32.6711,32.6921,9200.0
2014-03-07 12:20:00,46.69,46.78,46.66,46.72,23400.0,32.6921,32.7551,32.6711,32.7131,23400.0
2014-03-07 12:30:00,46.73,46.73,46.6,46.63,22000.0,32.7201,32.7201,32.629,32.65,22000.0
2014-03-07 12:40:00,46.65,46.67,46.62,46.66,14200.0,32.6641,32.6781,32.643,32.6711,14200.0
2014-03-07 12:50:00,46.65,46.68,46.63,46.67,12800.0,32.6641,32.6851,32.65,32.6781,12800.0
2014-03-07 13:00:00,46.65,46.69,46.64,46.69,22200.0,32.6641,32.6921,32.657,32.6921,22200.0
2014-03-07 13:10:00,46.69,46.72,46.68,46.71,29600.0,32.6921,32.7131,32.6851,32.7061,29600.0
2014-03-07 13:20:00,46.7,46.7,46.63,46.64,17000.0,32.6991,32.6991,32.65,32.657,17000.0
2014-03-07 13:30:00,46.63,46.67,46.63,46.66,20800.0,32.65,32.6781,32.65,32.6711,20800.0
2014-03-07 13:40:00,46.67,46.69,46.66,46.69,2400.0,32.6781,32.6921,32.6711,32.6921,2400.0
2014-03-07 13:50:00,46.69,46.73,46.67,46.71,21400.0,32.6921,32.7201,32.6781,32.7061,21400.0
2014-03-07 14:00:00,46.71,46.72,46.7,46.7,24000.0,32.7061,32.7131,32.6991,32.6991,24000.0
2014-03-07 14:10:00,46.7,46.74,46.69,46.69,23400.0,32.6991,32.7271,32.6921,32.6921,23400.0
2014-03-07 14:20:00,46.7,46.74,46.68,46.74,49600.0,32.6991,32.7271,32.6851,32.7271,49600.0
2014-03-07 14:30:00,46.74,46.74,46.69,46.7,30600.0,32.7271,32.7271,32.6921,32.6991,30600.0
2014-03-07 14:40:00,46.7,46.74,46.7,46.73,34000.0,32.6991,32.7271,32.6991,32.7201,34000.0
2014-03-07 14:50:00,46.74,46.77,46.73,46.76,17800.0,32.7271,32.7481,32.7201,32.7411,17800.0
2014-03-07 15:00:00,46.76,46.8,46.75,46.76,19000.0,32.7411,32.7691,32.7341,32.7411,19000.0
2014-03-07 15:10:00,46.77,46.82,46.77,46.77,15200.0,32.7481,32.7831,32.7481,32.7481,15200.0
2014-03-07 15:20:00,46.77,46.77,46.75,46.76,27400.0,32.7481,32.7481,32.7341,32.7411,27400.0
2014-03-07 15:30:00,46.75,46.76,46.72,46.72,100400.0,32.7341,32.7411,32.7131,32.7131,100400.0
2014-03-07 15:40:00,46.73,46.77,46.71,46.76,73800.0,32.7201,32.7481,32.7061,32.7411,73800.0
2014-03-07 15:50:00,46.76,46.84,46.74,46.83,129600.0,32.7411,32.7971,32.7271,32.7901,129600.0
2014-03-10 09:30:00,46.66,46.73,46.54,46.62,42400.0,32.6711,32.7201,32.587,32.643,42400.0
2014-03-10 09:40:00,46.67,46.73,46.62,46.73,9600.0,32.6781,32.7201,32.643,32.7201,9600.0
2014-03-10 09:50:00,46.73,46.77,46.63,46.63,29000.0,32.7201,32.7481,32.65,32.65,29000.0
2014-03-10 10:00:00,46.7,46.81,46.68,46.77,37400.0,32.6991,32.7761,32.6851,32.7481,37400.0
2014-03-10 10:10:00,46.77,46.91,46.76,46.82,48800.0,32.7481,32.8461,32.7411,32.7831,48800.0
2014-03-10 10:20:00,46.81,46.91,46.81,46.88,17600.0,32.7761,32.8461,32.7761,32.8251,17600.0
2014-03-10 10:30:00,46.88,46.91,46.83,46.88,61600.0,32.8251,32.8461,32.7901,32.8251,61600.0
2014-03-10 10:40:00,46.88,46.89,46.8,46.81,52400.0,32.8251,32.8321,32.7691,32.7761,52400.0
2014-03-10 10:50:00,46.81,46.85,46.77,46.85,171400.0,32.7761,32.8041,32.7481,32.8041,171400.0
2014-03-10 11:00:00,46.84,46.98,46.82,46.96,119000.0,32.7971,32.8951,32.7831,32.8811,119000.0
2014-03-10 11:10:00,46.94,47.08,46.87,47.01,219600.0,32.8671,32.9651,32.8181,32.9161,219600.0
2014-03-10 11:20:00,47.01,47.01,46.9,46.98,167200.0,32.9161,32.9161,32.8391,32.8951,167200.0
2014-03-10 11:30:00,46.95,47.0,46.92,46.94,83000.0,32.8741,32.9091,32.8531,32.8671,83000.0
2014-03-10 11:40:00,46.93,46.99,46.9,46.97,140800.0,32.8601,32.9021,32.8391,32.8881,140800.0
2014-03-10 11:50:00,46.98,47.0,46.87,46.87,119600.0,32.8951,32.9091,32.8181,32.8181,119600.0
2014-03-10 12:00:00,46.87,46.91,46.85,46.87,18800.0,32.8181,32.8461,32.8041,32.8181,18800.0
2014-03-10 12:10:00,46.86,46.89,46.85,46.88,29400.0,32.8111,32.8321,32.8041,32.8251,29400.0
2014-03-10 12:20:00,46.88,46.9,46.84,46.88,19000.0,32.8251,32.8391,32.7971,32.8251,19000.0
2014-03-10 12:30:00,46.9,46.91,46.87,46.88,8800.0,32.8391,32.8461,32.8181,32.8251,8800.0
2014-03-10 12:40:00,46.88,46.88,46.85,46.87,11800.0,32.8251,32.8251,32.8041,32.8181,11800.0
2014-03-10 12:50:00,46.87,46.97,46.87,46.96,11400.0,32.8181,32.8881,32.8181,32.8811,11400.0
2014-03-10 13:00:00,46.95,46.96,46.94,46.94,10000.0,32.8741,32.8811,32.8671,32.8671,10000.0
2014-03-10 13:10:00,46.95,46.96,46.93,46.93,13200.0,32.8741,32.8811,32.8601,32.8601,13200.0
2014-03-10 13:20:00,46.93,46.98,46.91,46.98,22200.0,32.8601,32.8951,32.8461,32.8951,22200.0
2014-03-10 13:30:00,46.96,46.96,46.9,46.92,20400.0,32.8811,32.8811,32.8391,32.8531,20400.0
2014-03-10 13:40:00,46.92,46.93,46.9,46.91,18200.0,32.8531,32.8601,32.8391,32.8461,18200.0
2014-03-10 13:50:00,46.92,46.97,46.91,46.94,36400.0,32.8531,32.8881,32.8461,32.8671,36400.0
2014-03-10 14:00:00,46.94,46.98,46.93,46.96,49600.0,32.8671,32.8951,32.8601,32.8811,49600.0
2014-03-10 14:10:00,46.96,47.02,46.95,46.99,23000.0,32.8811,32.9231,32.8741,32.9021,23000.0
2014-03-10 14:20:00,46.99,47.02,46.99,47.01,25000.0,32.9021,32.9231,32.9021,32.9161,25000.0
2014-03-10 14:30:00,47.02,47.02,46.99,47.01,19800.0,32.9231,32.9231,32.9021,32.9161,19800.0
2014-03-10 14:40:00,46.99,47.04,46.99,47.04,35400.0,32.9021,32.9371,32.9021,32.9371,35400.0
2014-03-10 14:50:00,47.04,47.04,46.99,47.0,35000.0,32.9371,32.9371,32.9021,32.9091,35000.0
2014-03-10 15:00:00,47.0,47.0,46.92,46.95,39600.0,32.9091,32.9091,32.8531,32.8741,39600.0
2014-03-10 15:10:00,46.95,46.96,46.92,46.96,47000.0,32.8741,32.8811,32.8531,32.8811,47000.0
2014-03-10 15:20:00,46.96,47.01,46.95,46.96,107400.0,32.8811,32.9161,32.8741,32.8811,107400.0
2014-03-10 15:30:00,46.97,47.01,46.94,46.99,57800.0,32.8881,32.9161,32.8671,32.9021,57800.0
2014-03-10 15:40:00,46.99,47.09,46.97,47.08,73400.0,32.9021,32.9721,32.8881,32.9651,73400.0
2014-03-10 15:50:00,47.08,47.09,47.03,47.08,222200.0,32.9651,32.9721,32.9301,32.9651,222200.0
2014-03-11 09:30:00,47.08,47.15,46.85,46.87,27400.0,32.9651,33.0141,32.8041,32.8181,27400.0
2014-03-11 09:40:00,46.81,46.9,46.68,46.71,36800.0,32.7761,32.8391,32.6851,32.7061,36800.0
2014-03-11 09:50:00,46.73,46.77,46.62,46.62,22600.0,32.7201,32.7481,32.643,32.643,22600.0
2014-03-11 10:00:00,46.62,46.72,46.59,46.68,50600.0,32.643,32.7131,32.622,32.6851,50600.0
2014-03-11 10:10:00,46.66,46.67,46.55,46.56,67400.0,32.6711,32.6781,32.594,32.601,67400.0
2014-03-11 10:20:00,46.56,46.62,46.5,46.62,68000.0,32.601,32.643,32.559,32.643,68000.0
2014-03-11 10:30:00,46.64,46.75,46.63,46.73,67200.0,32.657,32.7341,32.65,32.7201,67200.0
2014-03-11 10:40:00,46.72,46.92,46.72,46.9,70000.0,32.7131,32.8531,32.7131,32.8391,70000.0
2014-03-11 10:50:00,46.9,47.02,46.9,47.0,124800.0,32.8391,32.9231,32.8391,32.9091,124800.0
2014-03-11 11:00:00,47.01,47.05,46.99,47.05,27000.0,32.9161,32.9441,32.9021,32.9441,27000.0
2014-03-11 11:10:00,47.05,47.13,47.04,47.1,57400.0,32.9441,33.0001,32.9371,32.9791,57400.0
2014-03-11 11:20:00,47.11,47.2,47.11,47.13,51600.0,32.9861,33.0492,32.9861,33.0001,51600.0
2014-03-11 11:30:00,47.13,47.16,47.09,47.16,65800.0,33.0001,33.0212,32.9721,33.0212,65800.0
2014-03-11 11:40:00,47.15,47.18,47.0,47.01,109200.0,33.0141,33.0352,32.9091,32.9161,109200.0
2014-03-11 11:50:00,47.01,47.01,46.96,46.99,17000.0,32.9161,32.9161,32.8811,32.9021,17000.0
2014-03-11 12:00:00,46.99,47.0,46.94,46.94,10200.0,32.9021,32.9091,32.8671,32.8671,10200.0
2014-03-11 12:10:00,46.93,46.93,46.85,46.88,39600.0,32.8601,32.8601,32.8041,32.8251,39600.0
2014-03-11 12:20:00,46.86,46.94,46.86,46.88,33800.0,32.8111,32.8671,32.8111,32.8251,33800.0
2014-03-11 12:30:00,46.88,46.92,46.86,46.92,42600.0,32.8251,32.8531,32.8111,32.8531,42600.0
2014-03-11 12:40:00,46.92,46.96,46.87,46.92,54000.0,32.8531,32.8811,32.8181,32.8531,54000.0
2014-03-11 12:50:00,46.93,47.0,46.9,46.97,40600.0,32.8601,32.9091,32.8391,32.8881,40600.0
2014-03-11 13:00:00,46.97,47.02,46.95,47.01,56600.0,32.8881,32.9231,32.8741,32.9161,56600.0
2014-03-11 13:10:00,47.0,47.02,46.96,46.98,25400.0,32.9091,32.9231,32.8811,32.8951,25400.0
2014-03-11 13:20:00,46.97,47.02,46.92,46.94,39800.0,32.8881,32.9231,32.8531,32.8671,39800.0
2014-03-11 13:30:00,46.91,47.04,46.91,47.03,185000.0,32.8461,32.9371,32.8461,32.9301,185000.0
2014-03-11 13:40:00,47.04,47.1,47.04,47.1,9200.0,32.9371,32.9791,32.9371,32.9791,9200.0
2014-03-11 13:50:00,47.09,47.09,47.05,47.08,10800.0,32.9721,32.9721,32.9441,32.9651,10800.0
2014-03-11 14:00:00,47.07,47.08,46.99,47.02,24800.0,32.9581,32.9651,32.9021,32.9231,24800.0
2014-03-11 14:10:00,46.99,47.0,46.96,47.0,50000.0,32.9021,32.9091,32.8811,32.9091,50000.0
2014-03-11 14:20:00,46.98,47.02,46.95,46.97,70200.0,32.8951,32.9231,32.8741,32.8881,70200.0
2014-03-11 14:30:00,46.98,46.99,46.95,46.98,96200.0,32.8951,32.9021,32.8741,32.8951,96200.0
2014-03-11 14:40:00,46.98,47.01,46.96,46.99,41600.0,32.8951,32.9161,32.8811,32.9021,41600.0
2014-03-11 14:50:00,46.98,46.99,46.96,46.98,47000.0,32.8951,32.9021,32.8811,32.8951,47000.0
2014-03-11 15:00:00,46.98,46.99,46.95,46.97,131600.0,32.8951,32.9021,32.8741,32.8881,131600.0
2014-03-11 15:10:00,46.97,46.99,46.95,46.97,80600.0,32.8881,32.9021,32.8741,32.8881,80600.0
2014-03-11 15:20:00,46.96,46.99,46.96,46.98,47600.0,32.8811,32.9021,32.8811,32.8951,47600.0
2014-03-11 15:30:00,46.98,47.01,46.97,46.98,120800.0,32.8951,32.9161,32.8881,32.8951,120800.0
2014-03-11 15:40:00,46.99,46.99,46.95,46.98,155600.0,32.9021,32.9021,32.8741,32.8951,155600.0
2014-03-11 15:50:00,46.98,47.02,46.96,46.99,159600.0,32.8951,32.9231,32.8811,32.9021,159600.0
2014-03-12 09:30:00,46.81,47.12,46.8,47.02,64800.0,32.7761,32.9931,32.7691,32.9231,64800.0
2014-03-12 09:40:00,47.06,47.06,46.91,46.97,46200.0,32.9511,32.9511,32.8461,32.8881,46200.0
2014-03-12 09:50:00,46.96,47.01,46.88,46.91,41400.0,32.8811,32.9161,32.8251,32.8461,41400.0
2014-03-12 10:00:00,46.9,47.04,46.88,47.04,12800.0,32.8391,32.9371,32.8251,32.9371,12800.0
2014-03-12 10:10:00,47.05,47.05,46.96,46.99,45400.0,32.9441,32.9441,32.8811,32.9021,45400.0
2014-03-12 10:20:00,47.01,47.08,47.0,47.02,63600.0,32.9161,32.9651,32.9091,32.9231,63600.0
2014-03-12 10:30:00,47.01,47.08,47.01,47.04,24800.0,32.9161,32.9651,32.9161,32.9371,24800.0
2014-03-12 10:40:00,47.04,47.08,47.02,47.02,31200.0,32.9371,32.9651,32.9231,32.9231,31200.0
2014-03-12 10:50:00,47.02,47.09,47.01,47.04,38600.0,32.9231,32.9721,32.9161,32.9371,38600.0
2014-03-12 11:00:00,47.05,47.07,47.03,47.04,7600.0,32.9441,32.9581,32.9301,32.9371,7600.0
2014-03-12 11:10:00,47.02,47.04,46.98,46.99,17400.0,32.9231,32.9371,32.8951,32.9021,17400.0
2014-03-12 11:20:00,47.0,47.07,47.0,47.04,9000.0,32.9091,32.9581,32.9091,32.9371,9000.0
2014-03-12 11:30:00,47.06,47.08,47.04,47.06,13200.0,32.9511,32.9651,32.9371,32.9511,13200.0
2014-03-12 11:40:00,47.06,47.09,47.05,47.05,33800.0,32.9511,32.9721,32.9441,32.9441,33800.0
2014-03-12 11:50:00,47.06,47.12,47.06,47.08,17200.0,32.9511,32.9931,32.9511,32.9651,17200.0
2014-03-12 12:00:00,47.09,47.21,47.05,47.19,39400.0,32.9721,33.0562,32.9441,33.0422,39400.0
2014-03-12 12:10:00,47.19,47.19,47.13,47.14,11600.0,33.0422,33.0422,33.0001,33.0071,11600.0
2014-03-12 12:20:00,47.14,47.17,47.06,47.07,51800.0,33.0071,33.0282,32.9511,32.9581,51800.0
2014-03-12 12:30:00,47.06,47.09,47.03,47.06,23200.0,32.9511,32.9721,32.9301,32.9511,23200.0
2014-03-12 12:40:00,47.04,47.1,47.04,47.06,13000.0,32.9371,32.9791,32.9371,32.9511,13000.0
2014-03-12 12:50:00,47.07,47.13,47.07,47.13,35800.0,32.9581,33.0001,32.9581,33.0001,35800.0
2014-03-12 13:00:00,47.13,47.13,47.07,47.07,45400.0,33.0001,33.0001,32.9581,32.9581,45400.0
2014-03-12 13:10:00,47.07,47.07,47.02,47.02,16400.0,32.9581,32.9581,32.9231,32.9231,16400.0
2014-03-12 13:20:00,47.03,47.06,47.02,47.06,13600.0,32.9301,32.9511,32.9231,32.9511,13600.0
2014-03-12 13:30:00,47.05,47.09,47.05,47.08,11000.0,32.9441,32.9721,32.9441,32.9651,11000.0
2014-03-12 13:40:00,47.09,47.1,47.08,47.09,20800.0,32.9721,32.9791,32.9651,32.9721,20800.0
2014-03-12 13:50:00,47.09,47.1,47.08,47.09,16600.0,32.9721,32.9791,32.9651,32.9721,16600.0
2014-03-12 14:00:00,47.09,47.12,47.09,47.11,22200.0,32.9721,32.9931,32.9721,32.9861,22200.0
2014-03-12 14:10:00,47.1,47.13,47.09,47.1,24600.0,32.9791,33.0001,32.9721,32.9791,24600.0
2014-03-12 14:20:00,47.1,47.11,47.09,47.1,23000.0,32.9791,32.9861,32.9721,32.9791,23000.0
2014-03-12 14:30:00,47.11,47.11,47.08,47.1,22200.0,32.9861,32.9861,32.9651,32.9791,22200.0
2014-03-12 14:40:00,47.1,47.12,47.09,47.1,43200.0,32.9791,32.9931,32.9721,32.9791,43200.0
2014-03-12 14:50:00,47.1,47.13,47.08,47.08,30000.0,32.9791,33.0001,32.9651,32.9651,30000.0
2014-03-12 15:00:00,47.09,47.12,47.09,47.1,19600.0,32.9721,32.9931,32.9721,32.9791,19600.0
2014-03-12 15:10:00,47.1,47.12,47.07,47.08,33600.0,32.9791,32.9931,32.9581,32.9651,33600.0
2014-03-12 15:20:00,47.09,47.13,47.09,47.12,25200.0,32.9721,33.0001,32.9721,32.9931,25200.0
2014-03-12 15:30:00,47.12,47.19,47.1,47.19,58400.0,32.9931,33.0422,32.9791,33.0422,58400.0
2014-03-12 15:40:00,47.18,47.24,47.18,47.22,76000.0,33.0352,33.0772,33.0352,33.0632,76000.0
2014-03-12 15:50:00,47.23,47.31,47.22,47.29,162600.0,33.0702,33.1262,33.0632,33.1122,162600.0
2014-03-13 09:30:00,47.34,47.49,47.31,47.41,62200.0,33.1472,33.2522,33.1262,33.1962,62200.0
2014-03-13 09:40:00,47.38,47.5,47.38,47.5,13000.0,33.1752,33.2592,33.1752,33.2592,13000.0
2014-03-13 09:50:00,47.49,47.55,47.43,47.51,44200.0,33.2522,33.2942,33.2102,33.2662,44200.0
2014-03-13 10:00:00,47.51,47.54,47.44,47.54,22400.0,33.2662,33.2872,33.2172,33.2872,22400.0
2014-03-13 10:10:00,47.54,47.61,47.49,47.6,17600.0,33.2872,33.3362,33.2522,33.3292,17600.0
2014-03-13 10:20:00,47.6,47.8,47.6,47.77,51000.0,33.3292,33.4693,33.3292,33.4483,51000.0
2014-03-13 10:30:00,47.77,47.86,47.7,47.71,69400.0,33.4483,33.5113,33.3993,33.4063,69400.0
2014-03-13 10:40:00,47.69,47.69,47.61,47.66,28600.0,33.3923,33.3923,33.3362,33.3712,28600.0
2014-03-13 10:50:00,47.67,47.74,47.67,47.72,39400.0,33.3782,33.4273,33.3782,33.4133,39400.0
2014-03-13 11:00:00,47.73,47.73,47.67,47.71,58800.0,33.4203,33.4203,33.3782,33.4063,58800.0
2014-03-13 11:10:00,47.7,47.84,47.7,47.83,57800.0,33.3993,33.4973,33.3993,33.4903,57800.0
2014-03-13 11:20:00,47.83,47.95,47.83,47.92,88800.0,33.4903,33.5743,33.4903,33.5533,88800.0
2014-03-13 11:30:00,47.9,48.09,47.87,48.02,56400.0,33.5393,33.6723,33.5183,33.6233,56400.0
2014-03-13 11:40:00,48.0,48.02,47.98,47.99,61200.0,33.6093,33.6233,33.5953,33.6023,61200.0
2014-03-13 11:50:00,47.99,48.01,47.96,47.97,37600.0,33.6023,33.6163,33.5813,33.5883,37600.0
2014-03-13 12:00:00,47.96,48.0,47.93,47.99,47600.0,33.5813,33.6093,33.5603,33.6023,47600.0
2014-03-13 12:10:00,47.99,48.0,47.94,47.97,40000.0,33.6023,33.6093,33.5673,33.5883,40000.0
2014-03-13 12:20:00,47.98,47.98,47.94,47.95,25800.0,33.5953,33.5953,33.5673,33.5743,25800.0
2014-03-13 12:30:00,47.95,48.0,47.91,47.91,21400.0,33.5743,33.6093,33.5463,33.5463,21400.0
2014-03-13 12:40:00,47.9,47.96,47.86,47.91,45000.0,33.5393,33.5813,33.5113,33.5463,45000.0
2014-03-13 12:50:00,47.92,47.99,47.9,47.99,64400.0,33.5533,33.6023,33.5393,33.6023,64400.0
2014-03-13 13:00:00,47.98,48.02,47.91,47.97,63600.0,33.5953,33.6233,33.5463,33.5883,63600.0
2014-03-13 13:10:00,47.97,48.01,47.97,48.0,30800.0,33.5883,33.6163,33.5883,33.6093,30800.0
2014-03-13 13:20:00,48.0,48.03,47.97,48.02,56600.0,33.6093,33.6303,33.5883,33.6233,56600.0
2014-03-13 13:30:00,48.04,48.04,47.96,47.97,19400.0,33.6373,33.6373,33.5813,33.5883,19400.0
2014-03-13 13:40:00,47.97,48.09,47.95,48.07,24200.0,33.5883,33.6723,33.5743,33.6583,24200.0
2014-03-13 13:50:00,48.07,48.1,48.02,48.07,45200.0,33.6583,33.6793,33.6233,33.6583,45200.0
2014-03-13 14:00:00,48.06,48.06,47.98,47.99,38400.0,33.6513,33.6513,33.5953,33.6023,38400.0
2014-03-13 14:10:00,47.99,48.0,47.93,47.95,27600.0,33.6023,33.6093,33.5603,33.5743,27600.0
2014-03-13 14:20:00,47.94,48.02,47.9,47.95,85200.0,33.5673,33.6233,33.5393,33.5743,85200.0
2014-03-13 14:30:00,47.93,47.97,47.87,47.9,117000.0,33.5603,33.5883,33.5183,33.5393,117000.0
2014-03-13 14:40:00,47.91,47.94,47.88,47.94,45400.0,33.5463,33.5673,33.5253,33.5673,45400.0
2014-03-13 14:50:00,47.95,47.99,47.88,47.98,100800.0,33.5743,33.6023,33.5253,33.5953,100800.0
2014-03-13 15:00:00,47.97,48.02,47.91,47.91,49800.0,33.5883,33.6233,33.5463,33.5463,49800.0
2014-03-13 15:10:00,47.91,47.95,47.86,47.87,76800.0,33.5463,33.5743,33.5113,33.5183,76800.0
2014-03-13 15:20:00,47.87,47.95,47.87,47.91,63800.0,33.5183,33.5743,33.5183,33.5463,63800.0
2014-03-13 15:30:00,47.91,47.94,47.85,47.85,108600.0,33.5463,33.5673,33.5043,33.5043,108600.0
2014-03-13 15:40:00,47.85,47.93,47.84,47.92,148000.0,33.5043,33.5603,33.4973,33.5533,148000.0
2014-03-13 15:50:00,47.91,47.92,47.67,47.77,590800.0,33.5463,33.5533,33.3782,33.4483,590800.0
2014-03-14 09:30:00,47.73,47.98,47.62,47.9,80200.0,33.4203,33.5953,33.3432,33.5393,80200.0
2014-03-14 09:40:00,47.91,48.04,47.9,48.01,60400.0,33.5463,33.6373,33.5393,33.6163,60400.0
2014-03-14 09:50:00,47.99,48.17,47.97,48.15,102400.0,33.6023,33.7283,33.5883,33.7143,102400.0
2014-03-14 10:00:00,48.14,48.25,48.13,48.21,118800.0,33.7073,33.7844,33.7003,33.7564,118800.0
2014-03-14 10:10:00,48.23,48.23,48.03,48.1,50600.0,33.7704,33.7704,33.6303,33.6793,50600.0
2014-03-14 10:20:00,48.08,48.09,48.03,48.06,30600.0,33.6653,33.6723,33.6303,33.6513,30600.0
2014-03-14 10:30:00,48.02,48.1,47.99,48.1,27800.0,33.6233,33.6793,33.6023,33.6793,27800.0
2014-03-14 10:40:00,48.09,48.09,47.96,47.98,83800.0,33.6723,33.6723,33.5813,33.5953,83800.0
2014-03-14 10:50:00,47.98,48.12,47.98,47.98,45400.0,33.5953,33.6933,33.5953,33.5953,45400.0
2014-03-14 11:00:00,47.98,47.99,47.94,47.97,260000.0,33.5953,33.6023,33.5673,33.5883,260000.0
2014-03-14 11:10:00,47.97,48.01,47.96,47.96,23000.0,33.5883,33.6163,33.5813,33.5813,23000.0
2014-03-14 11:20:00,47.96,47.97,47.9,47.93,23200.0,33.5813,33.5883,33.5393,33.5603,23200.0
2014-03-14 11:30:00,47.93,47.96,47.9,47.95,25600.0,33.5603,33.5813,33.5393,33.5743,25600.0
2014-03-14 11:40:00,47.95,48.04,47.95,48.02,17400.0,33.5743,33.6373,33.5743,33.6233,17400.0
2014-03-14 11:50:00,48.04,48.04,47.93,48.02,60000.0,33.6373,33.6373,33.5603,33.6233,60000.0
2014-03-14 12:00:00,48.02,48.03,47.92,47.99,63400.0,33.6233,33.6303,33.5533,33.6023,63400.0
2014-03-14 12:10:00,47.99,48.01,47.89,47.89,73000.0,33.6023,33.6163,33.5323,33.5323,73000.0
2014-03-14 12:20:00,47.89,47.92,47.84,47.84,21600.0,33.5323,33.5533,33.4973,33.4973,21600.0
2014-03-14 12:30:00,47.85,47.89,47.79,47.85,73800.0,33.5043,33.5323,33.4623,33.5043,73800.0
2014-03-14 12:40:00,47.85,47.89,47.81,47.81,68800.0,33.5043,33.5323,33.4763,33.4763,68800.0
2014-03-14 12:50:00,47.83,47.85,47.8,47.85,85000.0,33.4903,33.5043,33.4693,33.5043,85000.0
2014-03-14 13:00:00,47.84,47.88,47.76,47.77,399200.0,33.4973,33.5253,33.4413,33.4483,399200.0
2014-03-14 13:10:00,47.77,47.78,47.67,47.72,163800.0,33.4483,33.4553,33.3782,33.4133,163800.0
2014-03-14 13:20:00,47.72,47.93,47.72,47.92,156400.0,33.4133,33.5603,33.4133,33.5533,156400.0
2014-03-14 13:30:00,47.92,47.99,47.92,47.98,18200.0,33.5533,33.6023,33.5533,33.5953,18200.0
2014-03-14 13:40:00,47.98,47.99,47.93,47.95,19000.0,33.5953,33.6023,33.5603,33.5743,19000.0
2014-03-14 13:50:00,47.97,48.02,47.96,47.99,32800.0,33.5883,33.6233,33.5813,33.6023,32800.0
2014-03-14 14:00:00,47.98,48.03,47.95,47.97,53400.0,33.5953,33.6303,33.5743,33.5883,53400.0
2014-03-14 14:10:00,47.97,47.97,47.77,47.77,88000.0,33.5883,33.5883,33.4483,33.4483,88000.0
2014-03-14 14:20:00,47.78,47.82,47.76,47.81,45600.0,33.4553,33.4833,33.4413,33.4763,45600.0
2014-03-14 14:30:00,47.81,47.83,47.73,47.75,81600.0,33.4763,33.4903,33.4203,33.4343,81600.0
2014-03-14 14:40:00,47.75,47.76,47.69,47.72,82000.0,33.4343,33.4413,33.3923,33.4133,82000.0
2014-03-14 14:50:00,47.71,47.83,47.67,47.72,242200.0,33.4063,33.4903,33.3782,33.4133,242200.0
2014-03-14 15:00:00,47.71,47.81,47.71,47.77,49800.0,33.4063,33.4763,33.4063,33.4483,49800.0
2014-03-14 15:10:00,47.77,47.86,47.77,47.85,877800.0,33.4483,33.5113,33.4483,33.5043,877800.0
2014-03-14 15:20:00,47.85,47.9,47.8,47.88,67000.0,33.5043,33.5393,33.4693,33.5253,67000.0
2014-03-14 15:30:00,47.9,47.95,47.88,47.94,57400.0,33.5393,33.5743,33.5253,33.5673,57400.0
2014-03-14 15:40:00,47.94,47.96,47.85,47.88,131800.0,33.5673,33.5813,33.5043,33.5253,131800.0
2014-03-14 15:50:00,47.88,47.98,47.87,47.95,174800.0,33.5253,33.5953,33.5183,33.5743,174800.0
2014-03-17 09:30:00,48.04,48.19,47.84,47.96,49600.0,33.6373,33.7424,33.4973,33.5813,49600.0
2014-03-17 09:40:00,48.01,48.25,47.9,48.17,36000.0,33.6163,33.7844,33.5393,33.7283,36000.0
2014-03-17 09:50:00,48.21,48.22,48.09,48.13,19800.0,33.7564,33.7634,33.6723,33.7003,19800.0
2014-03-17 10:00:00,48.17,48.18,48.0,48.1,20200.0,33.7283,33.7353,33.6093,33.6793,20200.0
2014-03-17 10:10:00,48.09,48.1,48.05,48.09,16600.0,33.6723,33.6793,33.6443,33.6723,16600.0
2014-03-17 10:20:00,48.09,48.1,48.03,48.09,29600.0,33.6723,33.6793,33.6303,33.6723,29600.0
2014-03-17 10:30:00,48.09,48.14,48.05,48.12,37800.0,33.6723,33.7073,33.6443,33.6933,37800.0
2014-03-17 10:40:00,48.12,48.16,48.1,48.12,11000.0,33.6933,33.7213,33.6793,33.6933,11000.0
2014-03-17 10:50:00,48.12,48.12,48.02,48.05,31000.0,33.6933,33.6933,33.6233,33.6443,31000.0
2014-03-17 11:00:00,48.04,48.11,48.03,48.09,59000.0,33.6373,33.6863,33.6303,33.6723,59000.0
2014-03-17 11:10:00,48.1,48.23,48.1,48.2,22000.0,33.6793,33.7704,33.6793,33.7494,22000.0
2014-03-17 11:20:00,48.2,48.23,48.17,48.18,7400.0,33.7494,33.7704,33.7283,33.7353,7400.0
2014-03-17 11:30:00,48.17,48.19,48.17,48.18,7400.0,33.7283,33.7424,33.7283,33.7353,7400.0
2014-03-17 11:40:00,48.17,48.21,48.15,48.21,6600.0,33.7283,33.7564,33.7143,33.7564,6600.0
2014-03-17 11:50:00,48.2,48.23,48.18,48.23,9400.0,33.7494,33.7704,33.7353,33.7704,9400.0
2014-03-17 12:00:00,48.23,48.27,48.22,48.24,28000.0,33.7704,33.7984,33.7634,33.7774,28000.0
2014-03-17 12:10:00,48.24,48.34,48.23,48.32,20000.0,33.7774,33.8474,33.7704,33.8334,20000.0
2014-03-17 12:20:00,48.3,48.32,48.28,48.3,9800.0,33.8194,33.8334,33.8054,33.8194,9800.0
2014-03-17 12:30:00,48.3,48.33,48.29,48.33,36800.0,33.8194,33.8404,33.8124,33.8404,36800.0
2014-03-17 12:40:00,48.33,48.36,48.27,48.27,24400.0,33.8404,33.8614,33.7984,33.7984,24400.0
2014-03-17 12:50:00,48.27,48.27,48.2,48.2,18800.0,33.7984,33.7984,33.7494,33.7494,18800.0
2014-03-17 13:00:00,48.2,48.26,48.2,48.24,18800.0,33.7494,33.7914,33.7494,33.7774,18800.0
2014-03-17 13:10:00,48.24,48.24,48.14,48.14,27200.0,33.7774,33.7774,33.7073,33.7073,27200.0
2014-03-17 13:20:00,48.13,48.16,48.13,48.14,10800.0,33.7003,33.7213,33.7003,33.7073,10800.0
2014-03-17 13:30:00,48.14,48.15,48.09,48.09,10200.0,33.7073,33.7143,33.6723,33.6723,10200.0
2014-03-17 13:40:00,48.09,48.1,48.08,48.1,12800.0,33.6723,33.6793,33.6653,33.6793,12800.0
2014-03-17 13:50:00,48.1,48.13,48.05,48.13,13400.0,33.6793,33.7003,33.6443,33.7003,13400.0
2014-03-17 14:00:00,48.14,48.2,48.13,48.2,15000.0,33.7073,33.7494,33.7003,33.7494,15000.0
2014-03-17 14:10:00,48.19,48.2,48.16,48.18,12800.0,33.7424,33.7494,33.7213,33.7353,12800.0
2014-03-17 14:20:00,48.18,48.27,48.18,48.24,20000.0,33.7353,33.7984,33.7353,33.7774,20000.0
2014-03-17 14:30:00,48.24,48.24,48.13,48.13,20400.0,33.7774,33.7774,33.7003,33.7003,20400.0
2014-03-17 14:40:00,48.13,48.15,48.12,48.13,17600.0,33.7003,33.7143,33.6933,33.7003,17600.0
2014-03-17 14:50:00,48.13,48.13,48.09,48.1,19400.0,33.7003,33.7003,33.6723,33.6793,19400.0
2014-03-17 15:00:00,48.1,48.14,48.1,48.13,23000.0,33.6793,33.7073,33.6793,33.7003,23000.0
2014-03-17 15:10:00,48.13,48.15,48.1,48.13,34800.0,33.7003,33.7143,33.6793,33.7003,34800.0
2014-03-17 15:20:00,48.15,48.15,48.12,48.13,27200.0,33.7143,33.7143,33.6933,33.7003,27200.0
2014-03-17 15:30:00,48.13,48.15,48.1,48.11,421200.0,33.7003,33.7143,33.6793,33.6863,421200.0
2014-03-17 15:40:00,48.12,48.13,48.09,48.12,37800.0,33.6933,33.7003,33.6723,33.6933,37800.0
2014-03-17 15:50:00,48.11,48.21,48.11,48.2,121800.0,33.6863,33.7564,33.6863,33.7494,121800.0
2014-03-18 09:30:00,48.19,48.2,47.88,47.94,53000.0,33.7424,33.7494,33.5253,33.5673,53000.0
2014-03-18 09:40:00,47.97,48.1,47.94,48.05,22000.0,33.5883,33.6793,33.5673,33.6443,22000.0
2014-03-18 09:50:00,48.04,48.12,48.04,48.1,8600.0,33.6373,33.6933,33.6373,33.6793,8600.0
2014-03-18 10:00:00,48.12,48.16,48.09,48.09,16200.0,33.6933,33.7213,33.6723,33.6723,16200.0
2014-03-18 10:10:00,48.09,48.09,47.97,48.03,29800.0,33.6723,33.6723,33.5883,33.6303,29800.0
2014-03-18 10:20:00,48.05,48.13,48.01,48.13,32800.0,33.6443,33.7003,33.6163,33.7003,32800.0
2014-03-18 10:30:00,48.13,48.18,48.09,48.13,310000.0,33.7003,33.7353,33.6723,33.7003,310000.0
2014-03-18 10:40:00,48.15,48.15,48.02,48.02,52400.0,33.7143,33.7143,33.6233,33.6233,52400.0
2014-03-18 10:50:00,48.01,48.03,47.88,47.88,37000.0,33.6163,33.6303,33.5253,33.5253,37000.0
2014-03-18 11:00:00,47.89,47.96,47.88,47.96,41400.0,33.5323,33.5813,33.5253,33.5813,41400.0
2014-03-18 11:10:00,47.97,48.01,47.94,47.97,83400.0,33.5883,33.6163,33.5673,33.5883,83400.0
2014-03-18 11:20:00,47.99,48.02,47.95,47.95,49200.0,33.6023,33.6233,33.5743,33.5743,49200.0
2014-03-18 11:30:00,47.96,47.99,47.95,47.96,69200.0,33.5813,33.6023,33.5743,33.5813,69200.0
2014-03-18 11:40:00,47.97,47.97,47.91,47.96,36200.0,33.5883,33.5883,33.5463,33.5813,36200.0
2014-03-18 11:50:00,47.96,47.99,47.94,47.97,33800.0,33.5813,33.6023,33.5673,33.5883,33800.0
2014-03-18 12:00:00,47.97,47.99,47.94,47.98,20600.0,33.5883,33.6023,33.5673,33.5953,20600.0
2014-03-18 12:10:00,48.0,48.02,47.97,48.01,10800.0,33.6093,33.6233,33.5883,33.6163,10800.0
2014-03-18 12:20:00,47.99,48.08,47.99,48.06,39800.0,33.6023,33.6653,33.6023,33.6513,39800.0
2014-03-18 12:30:00,48.07,48.18,48.05,48.17,22600.0,33.6583,33.7353,33.6443,33.7283,22600.0
2014-03-18 12:40:00,48.16,48.16,48.1,48.13,6600.0,33.7213,33.7213,33.6793,33.7003,6600.0
2014-03-18 12:50:00,48.13,48.13,48.09,48.09,8400.0,33.7003,33.7003,33.6723,33.6723,8400.0
2014-03-18 13:00:00,48.08,48.13,48.08,48.13,25200.0,33.6653,33.7003,33.6653,33.7003,25200.0
2014-03-18 13:10:00,48.13,48.16,48.11,48.13,11400.0,33.7003,33.7213,33.6863,33.7003,11400.0
2014-03-18 13:20:00,48.1,48.17,48.1,48.14,23200.0,33.6793,33.7283,33.6793,33.7073,23200.0
2014-03-18 13:30:00,48.13,48.14,48.1,48.13,17400.0,33.7003,33.7073,33.6793,33.7003,17400.0
2014-03-18 13:40:00,48.13,48.19,48.09,48.12,22200.0,33.7003,33.7424,33.6723,33.6933,22200.0
2014-03-18 13:50:00,48.11,48.15,48.1,48.12,25600.0,33.6863,33.7143,33.6793,33.6933,25600.0
2014-03-18 14:00:00,48.12,48.13,48.09,48.11,24600.0,33.6933,33.7003,33.6723,33.6863,24600.0
2014-03-18 14:10:00,48.1,48.15,48.1,48.12,17800.0,33.6793,33.7143,33.6793,33.6933,17800.0
2014-03-18 14:20:00,48.12,48.16,48.12,48.14,23200.0,33.6933,33.7213,33.6933,33.7073,23200.0
2014-03-18 14:30:00,48.13,48.13,48.09,48.1,19200.0,33.7003,33.7003,33.6723,33.6793,19200.0
2014-03-18 14:40:00,48.1,48.16,48.1,48.14,34800.0,33.6793,33.7213,33.6793,33.7073,34800.0
2014-03-18 14:50:00,48.15,48.2,48.15,48.19,59000.0,33.7143,33.7494,33.7143,33.7424,59000.0
2014-03-18 15:00:00,48.18,48.19,48.16,48.17,43200.0,33.7353,33.7424,33.7213,33.7283,43200.0
2014-03-18 15:10:00,48.18,48.22,48.16,48.2,61400.0,33.7353,33.7634,33.7213,33.7494,61400.0
2014-03-18 15:20:00,48.2,48.24,48.2,48.22,87400.0,33.7494,33.7774,33.7494,33.7634,87400.0
2014-03-18 15:30:00,48.22,48.24,48.2,48.23,77200.0,33.7634,33.7774,33.7494,33.7704,77200.0
2014-03-18 15:40:00,48.23,48.24,48.19,48.22,90400.0,33.7704,33.7774,33.7424,33.7634,90400.0
2014-03-18 15:50:00,48.21,48.24,48.2,48.22,212200.0,33.7564,33.7774,33.7494,33.7634,212200.0
2014-03-19 09:30:00,48.22,48.3,48.06,48.16,68800.0,33.7634,33.8194,33.6513,33.7213,68800.0
2014-03-19 09:40:00,48.16,48.29,48.13,48.24,44600.0,33.7213,33.8124,33.7003,33.7774,44600.0
2014-03-19 09:50:00,48.24,48.4,48.18,48.4,36200.0,33.7774,33.8894,33.7353,33.8894,36200.0
2014-03-19 10:00:00,48.38,48.49,48.38,48.46,46600.0,33.8754,33.9524,33.8754,33.9314,46600.0
2014-03-19 10:10:00,48.47,48.48,48.38,48.42,47200.0,33.9384,33.9454,33.8754,33.9034,47200.0
2014-03-19 10:20:00,48.42,48.42,48.33,48.33,53200.0,33.9034,33.9034,33.8404,33.8404,53200.0
2014-03-19 10:30:00,48.33,48.39,48.31,48.35,47000.0,33.8404,33.8824,33.8264,33.8544,47000.0
2014-03-19 10:40:00,48.35,48.38,48.27,48.29,62400.0,33.8544,33.8754,33.7984,33.8124,62400.0
2014-03-19 10:50:00,48.29,48.35,48.29,48.35,19800.0,33.8124,33.8544,33.8124,33.8544,19800.0
2014-03-19 11:00:00,48.35,48.4,48.33,48.36,31600.0,33.8544,33.8894,33.8404,33.8614,31600.0
2014-03-19 11:10:00,48.36,48.4,48.36,48.38,33400.0,33.8614,33.8894,33.8614,33.8754,33400.0
2014-03-19 11:20:00,48.38,48.41,48.35,48.4,26600.0,33.8754,33.8964,33.8544,33.8894,26600.0
2014-03-19 11:30:00,48.39,48.43,48.38,48.42,43200.0,33.8824,33.9104,33.8754,33.9034,43200.0
2014-03-19 11:40:00,48.43,48.45,48.35,48.38,55800.0,33.9104,33.9244,33.8544,33.8754,55800.0
2014-03-19 11:50:00,48.37,48.38,48.24,48.31,78200.0,33.8684,33.8754,33.7774,33.8264,78200.0
2014-03-19 12:00:00,48.31,48.34,48.25,48.29,30600.0,33.8264,33.8474,33.7844,33.8124,30600.0
2014-03-19 12:10:00,48.31,48.33,48.27,48.27,20400.0,33.8264,33.8404,33.7984,33.7984,20400.0
2014-03-19 12:20:00,48.27,48.27,48.22,48.22,26200.0,33.7984,33.7984,33.7634,33.7634,26200.0
2014-03-19 12:30:00,48.22,48.22,48.11,48.12,30800.0,33.7634,33.7634,33.6863,33.6933,30800.0
2014-03-19 12:40:00,48.1,48.14,48.08,48.09,34600.0,33.6793,33.7073,33.6653,33.6723,34600.0
2014-03-19 12:50:00,48.09,48.1,48.05,48.1,11800.0,33.6723,33.6793,33.6443,33.6793,11800.0
2014-03-19 13:00:00,48.1,48.12,48.05,48.05,14400.0,33.6793,33.6933,33.6443,33.6443,14400.0
2014-03-19 13:10:00,48.05,48.15,48.05,48.13,14000.0,33.6443,33.7143,33.6443,33.7003,14000.0
2014-03-19 13:20:00,48.13,48.24,48.13,48.23,16000.0,33.7003,33.7774,33.7003,33.7704,16000.0
2014-03-19 13:30:00,48.23,48.24,48.22,48.23,13200.0,33.7704,33.7774,33.7634,33.7704,13200.0
2014-03-19 13:40:00,48.23,48.24,48.2,48.22,20800.0,33.7704,33.7774,33.7494,33.7634,20800.0
2014-03-19 13:50:00,48.21,48.26,48.2,48.23,21400.0,33.7564,33.7914,33.7494,33.7704,21400.0
2014-03-19 14:00:00,48.24,48.24,47.91,47.97,55200.0,33.7774,33.7774,33.5463,33.5883,55200.0
2014-03-19 14:10:00,47.97,48.06,47.95,48.06,30400.0,33.5883,33.6513,33.5743,33.6513,30400.0
2014-03-19 14:20:00,48.04,48.05,47.94,47.98,131000.0,33.6373,33.6443,33.5673,33.5953,131000.0
2014-03-19 14:30:00,47.95,47.99,47.81,47.85,97000.0,33.5743,33.6023,33.4763,33.5043,97000.0
2014-03-19 14:40:00,47.85,47.88,47.67,47.79,56400.0,33.5043,33.5253,33.3782,33.4623,56400.0
2014-03-19 14:50:00,47.79,47.92,47.77,47.9,204800.0,33.4623,33.5533,33.4483,33.5393,204800.0
2014-03-19 15:00:00,47.9,47.97,47.72,47.73,244800.0,33.5393,33.5883,33.4133,33.4203,244800.0
2014-03-19 15:10:00,47.74,47.74,47.62,47.69,137600.0,33.4273,33.4273,33.3432,33.3923,137600.0
2014-03-19 15:20:00,47.66,47.73,47.62,47.65,74600.0,33.3712,33.4203,33.3432,33.3642,74600.0
2014-03-19 15:30:00,47.65,47.74,47.65,47.71,104400.0,33.3642,33.4273,33.3642,33.4063,104400.0
2014-03-19 15:40:00,47.71,47.83,47.71,47.8,134200.0,33.4063,33.4903,33.4063,33.4693,134200.0
2014-03-19 15:50:00,47.81,47.85,47.8,47.82,412600.0,33.4763,33.5043,33.4693,33.4833,412600.0
2014-03-20 09:30:00,47.65,47.74,47.27,47.49,169600.0,33.3642,33.4273,33.0982,33.2522,169600.0
2014-03-20 09:40:00,47.52,47.73,47.52,47.54,38000.0,33.2732,33.4203,33.2732,33.2872,38000.0
2014-03-20 09:50:00,47.54,47.62,47.44,47.5,44000.0,33.2872,33.3432,33.2172,33.2592,44000.0
2014-03-20 10:00:00,47.49,47.55,47.38,47.5,233200.0,33.2522,33.2942,33.1752,33.2592,233200.0
2014-03-20 10:10:00,47.51,47.55,47.48,47.49,64000.0,33.2662,33.2942,33.2452,33.2522,64000.0
2014-03-20 10:20:00,47.5,47.62,47.5,47.6,85800.0,33.2592,33.3432,33.2592,33.3292,85800.0
2014-03-20 10:30:00,47.6,47.68,47.6,47.67,81600.0,33.3292,33.3853,33.3292,33.3782,81600.0
2014-03-20 10:40:00,47.67,47.71,47.65,47.66,79400.0,33.3782,33.4063,33.3642,33.3712,79400.0
2014-03-20 10:50:00,47.63,47.67,47.55,47.63,40200.0,33.3502,33.3782,33.2942,33.3502,40200.0
2014-03-20 11:00:00,47.63,47.66,47.58,47.6,52200.0,33.3502,33.3712,33.3152,33.3292,52200.0
2014-03-20 11:10:00,47.6,47.65,47.59,47.63,112000.0,33.3292,33.3642,33.3222,33.3502,112000.0
2014-03-20 11:20:00,47.63,47.67,47.6,47.65,57400.0,33.3502,33.3782,33.3292,33.3642,57400.0
2014-03-20 11:30:00,47.65,47.76,47.65,47.72,71000.0,33.3642,33.4413,33.3642,33.4133,71000.0
2014-03-20 11:40:00,47.73,47.73,47.65,47.69,29200.0,33.4203,33.4203,33.3642,33.3923,29200.0
2014-03-20 11:50:00,47.68,47.72,47.66,47.7,30400.0,33.3853,33.4133,33.3712,33.3993,30400.0
2014-03-20 12:00:00,47.7,47.72,47.64,47.68,56800.0,33.3993,33.4133,33.3572,33.3853,56800.0
2014-03-20 12:10:00,47.67,47.8,47.67,47.78,31800.0,33.3782,33.4693,33.3782,33.4553,31800.0
2014-03-20 12:20:00,47.79,47.88,47.79,47.88,34000.0,33.4623,33.5253,33.4623,33.5253,34000.0
2014-03-20 12:30:00,47.89,47.9,47.83,47.85,22800.0,33.5323,33.5393,33.4903,33.5043,22800.0
2014-03-20 12:40:00,47.84,47.96,47.83,47.94,26800.0,33.4973,33.5813,33.4903,33.5673,26800.0
2014-03-20 12:50:00,47.95,47.99,47.91,47.99,35600.0,33.5743,33.6023,33.5463,33.6023,35600.0
2014-03-20 13:00:00,47.99,48.01,47.97,47.99,32800.0,33.6023,33.6163,33.5883,33.6023,32800.0
2014-03-20 13:10:00,47.99,48.01,47.97,47.97,39200.0,33.6023,33.6163,33.5883,33.5883,39200.0
2014-03-20 13:20:00,47.97,48.01,47.95,47.95,83800.0,33.5883,33.6163,33.5743,33.5743,83800.0
2014-03-20 13:30:00,47.94,47.96,47.9,47.9,14200.0,33.5673,33.5813,33.5393,33.5393,14200.0
2014-03-20 13:40:00,47.9,47.91,47.87,47.91,53600.0,33.5393,33.5463,33.5183,33.5463,53600.0
2014-03-20 13:50:00,47.91,47.98,47.89,47.97,56800.0,33.5463,33.5953,33.5323,33.5883,56800.0
2014-03-20 14:00:00,47.97,47.98,47.92,47.92,18800.0,33.5883,33.5953,33.5533,33.5533,18800.0
2014-03-20 14:10:00,47.92,48.01,47.91,48.01,43200.0,33.5533,33.6163,33.5463,33.6163,43200.0
2014-03-20 14:20:00,48.0,48.01,47.98,47.99,28200.0,33.6093,33.6163,33.5953,33.6023,28200.0
2014-03-20 14:30:00,47.99,47.99,47.97,47.98,21000.0,33.6023,33.6023,33.5883,33.5953,21000.0
2014-03-20 14:40:00,47.98,48.01,47.98,47.98,40400.0,33.5953,33.6163,33.5953,33.5953,40400.0
2014-03-20 14:50:00,47.98,48.02,47.98,48.01,63600.0,33.5953,33.6233,33.5953,33.6163,63600.0
2014-03-20 15:00:00,48.01,48.01,47.94,47.97,44000.0,33.6163,33.6163,33.5673,33.5883,44000.0
2014-03-20 15:10:00,47.98,48.0,47.95,47.99,51000.0,33.5953,33.6093,33.5743,33.6023,51000.0
2014-03-20 15:20:00,47.99,48.02,47.98,48.0,53400.0,33.6023,33.6233,33.5953,33.6093,53400.0
2014-03-20 15:30:00,48.01,48.05,47.99,48.0,66000.0,33.6163,33.6443,33.6023,33.6093,66000.0
2014-03-20 15:40:00,47.99,48.07,47.99,48.03,77200.0,33.6023,33.6583,33.6023,33.6303,77200.0
2014-03-20 15:50:00,48.04,48.11,47.99,48.1,210000.0,33.6373,33.6863,33.6023,33.6793,210000.0
2014-03-21 09:30:00,48.52,48.54,48.08,48.38,585000.0,33.9734,33.9874,33.6653,33.8754,585000.0
2014-03-21 09:40:00,48.46,48.69,48.4,48.69,25800.0,33.9314,34.0924,33.8894,34.0924,25800.0
2014-03-21 09:50:00,48.68,48.74,48.57,48.62,33800.0,34.0854,34.1275,34.0084,34.0434,33800.0
2014-03-21 10:00:00,48.59,48.65,48.4,48.4,39200.0,34.0224,34.0644,33.8894,33.8894,39200.0
2014-03-21 10:10:00,48.43,48.54,48.43,48.47,35000.0,33.9104,33.9874,33.9104,33.9384,35000.0
2014-03-21 10:20:00,48.49,48.51,48.38,48.38,15400.0,33.9524,33.9664,33.8754,33.8754,15400.0
2014-03-21 10:30:00,48.41,48.45,48.35,48.4,20600.0,33.8964,33.9244,33.8544,33.8894,20600.0
2014-03-21 10:40:00,48.39,48.49,48.38,48.47,26400.0,33.8824,33.9524,33.8754,33.9384,26400.0
2014-03-21 10:50:00,48.47,48.54,48.45,48.54,19600.0,33.9384,33.9874,33.9244,33.9874,19600.0
2014-03-21 11:00:00,48.55,48.57,48.49,48.51,36800.0,33.9944,34.0084,33.9524,33.9664,36800.0
2014-03-21 11:10:00,48.51,48.54,48.49,48.53,8400.0,33.9664,33.9874,33.9524,33.9804,8400.0
2014-03-21 11:20:00,48.54,48.59,48.54,48.58,15400.0,33.9874,34.0224,33.9874,34.0154,15400.0
2014-03-21 11:30:00,48.58,48.63,48.57,48.62,17600.0,34.0154,34.0504,34.0084,34.0434,17600.0
2014-03-21 11:40:00,48.62,48.66,48.58,48.62,30400.0,34.0434,34.0714,34.0154,34.0434,30400.0
2014-03-21 11:50:00,48.62,48.65,48.6,48.63,13000.0,34.0434,34.0644,34.0294,34.0504,13000.0
2014-03-21 12:00:00,48.62,48.67,48.62,48.65,22000.0,34.0434,34.0784,34.0434,34.0644,22000.0
2014-03-21 12:10:00,48.66,48.72,48.66,48.68,15400.0,34.0714,34.1135,34.0714,34.0854,15400.0
2014-03-21 12:20:00,48.67,48.68,48.63,48.65,15400.0,34.0784,34.0854,34.0504,34.0644,15400.0
2014-03-21 12:30:00,48.64,48.65,48.6,48.62,33400.0,34.0574,34.0644,34.0294,34.0434,33400.0
2014-03-21 12:40:00,48.61,48.65,48.61,48.62,13600.0,34.0364,34.0644,34.0364,34.0434,13600.0
2014-03-21 12:50:00,48.6,48.6,48.51,48.51,12200.0,34.0294,34.0294,33.9664,33.9664,12200.0
2014-03-21 13:00:00,48.51,48.55,48.46,48.48,49800.0,33.9664,33.9944,33.9314,33.9454,49800.0
2014-03-21 13:10:00,48.49,48.49,48.35,48.37,44400.0,33.9524,33.9524,33.8544,33.8684,44400.0
2014-03-21 13:20:00,48.38,48.38,48.28,48.35,22200.0,33.8754,33.8754,33.8054,33.8544,22200.0
2014-03-21 13:30:00,48.34,48.38,48.32,48.37,16600.0,33.8474,33.8754,33.8334,33.8684,16600.0
2014-03-21 13:40:00,48.36,48.36,48.26,48.26,18600.0,33.8614,33.8614,33.7914,33.7914,18600.0
2014-03-21 13:50:00,48.26,48.35,48.25,48.26,34200.0,33.7914,33.8544,33.7844,33.7914,34200.0
2014-03-21 14:00:00,48.26,48.33,48.23,48.32,23200.0,33.7914,33.8404,33.7704,33.8334,23200.0
2014-03-21 14:10:00,48.32,48.35,48.25,48.25,35000.0,33.8334,33.8544,33.7844,33.7844,35000.0
2014-03-21 14:20:00,48.27,48.29,48.22,48.23,21400.0,33.7984,33.8124,33.7634,33.7704,21400.0
2014-03-21 14:30:00,48.2,48.27,48.16,48.27,27000.0,33.7494,33.7984,33.7213,33.7984,27000.0
2014-03-21 14:40:00,48.26,48.26,48.17,48.17,33000.0,33.7914,33.7914,33.7283,33.7283,33000.0
2014-03-21 14:50:00,48.17,48.23,48.17,48.2,29600.0,33.7283,33.7704,33.7283,33.7494,29600.0
2014-03-21 15:00:00,48.21,48.21,48.12,48.17,41800.0,33.7564,33.7564,33.6933,33.7283,41800.0
2014-03-21 15:10:00,48.17,48.21,48.12,48.18,40000.0,33.7283,33.7564,33.6933,33.7353,40000.0
2014-03-21 15:20:00,48.17,48.27,48.16,48.26,51200.0,33.7283,33.7984,33.7213,33.7914,51200.0
2014-03-21 15:30:00,48.26,48.27,48.19,48.21,77600.0,33.7914,33.7984,33.7424,33.7564,77600.0
2014-03-21 15:40:00,48.21,48.23,48.14,48.16,113200.0,33.7564,33.7704,33.7073,33.7213,113200.0
2014-03-21 15:50:00,48.17,48.2,48.13,48.16,269200.0,33.7283,33.7494,33.7003,33.7213,269200.0
2014-03-24 09:30:00,48.24,48.71,48.24,48.4,125400.0,33.7774,34.1065,33.7774,33.8894,125400.0
2014-03-24 09:40:00,48.43,48.45,48.35,48.42,76600.0,33.9104,33.9244,33.8544,33.9034,76600.0
2014-03-24 09:50:00,48.43,48.54,48.4,48.4,68800.0,33.9104,33.9874,33.8894,33.8894,68800.0
2014-03-24 10:00:00,48.42,48.45,48.18,48.23,54200.0,33.9034,33.9244,33.7353,33.7704,54200.0
2014-03-24 10:10:00,48.23,48.3,48.18,48.21,40600.0,33.7704,33.8194,33.7353,33.7564,40600.0
2014-03-24 10:20:00,48.21,48.23,48.15,48.18,40000.0,33.7564,33.7704,33.7143,33.7353,40000.0
2014-03-24 10:30:00,48.16,48.18,48.02,48.06,55800.0,33.7213,33.7353,33.6233,33.6513,55800.0
2014-03-24 10:40:00,48.06,48.15,48.04,48.09,54000.0,33.6513,33.7143,33.6373,33.6723,54000.0
2014-03-24 10:50:00,48.09,48.09,48.01,48.05,96800.0,33.6723,33.6723,33.6163,33.6443,96800.0
2014-03-24 11:00:00,48.05,48.07,47.93,47.95,81600.0,33.6443,33.6583,33.5603,33.5743,81600.0
2014-03-24 11:10:00,47.95,47.96,47.85,47.87,60400.0,33.5743,33.5813,33.5043,33.5183,60400.0
2014-03-24 11:20:00,47.87,48.01,47.85,47.97,39800.0,33.5183,33.6163,33.5043,33.5883,39800.0
2014-03-24 11:30:00,47.98,47.98,47.89,47.91,33400.0,33.5953,33.5953,33.5323,33.5463,33400.0
2014-03-24 11:40:00,47.91,47.95,47.87,47.9,53800.0,33.5463,33.5743,33.5183,33.5393,53800.0
2014-03-24 11:50:00,47.91,47.97,47.86,47.93,30200.0,33.5463,33.5883,33.5113,33.5603,30200.0
2014-03-24 12:00:00,47.94,47.96,47.87,47.88,29400.0,33.5673,33.5813,33.5183,33.5253,29400.0
2014-03-24 12:10:00,47.91,47.92,47.88,47.9,46200.0,33.5463,33.5533,33.5253,33.5393,46200.0
2014-03-24 12:20:00,47.88,47.94,47.87,47.88,36200.0,33.5253,33.5673,33.5183,33.5253,36200.0
2014-03-24 12:30:00,47.88,47.93,47.88,47.9,64600.0,33.5253,33.5603,33.5253,33.5393,64600.0
2014-03-24 12:40:00,47.9,47.93,47.88,47.93,48000.0,33.5393,33.5603,33.5253,33.5603,48000.0
2014-03-24 12:50:00,47.91,47.97,47.9,47.92,39000.0,33.5463,33.5883,33.5393,33.5533,39000.0
2014-03-24 13:00:00,47.94,48.03,47.94,47.95,34800.0,33.5673,33.6303,33.5673,33.5743,34800.0
2014-03-24 13:10:00,47.94,47.98,47.93,47.97,42800.0,33.5673,33.5953,33.5603,33.5883,42800.0
2014-03-24 13:20:00,47.96,48.02,47.95,47.99,96000.0,33.5813,33.6233,33.5743,33.6023,96000.0
2014-03-24 13:30:00,47.99,48.09,47.99,48.06,41600.0,33.6023,33.6723,33.6023,33.6513,41600.0
2014-03-24 13:40:00,48.07,48.1,48.02,48.02,29600.0,33.6583,33.6793,33.6233,33.6233,29600.0
2014-03-24 13:50:00,48.03,48.09,48.01,48.07,33400.0,33.6303,33.6723,33.6163,33.6583,33400.0
2014-03-24 14:00:00,48.08,48.15,48.04,48.07,32400.0,33.6653,33.7143,33.6373,33.6583,32400.0
2014-03-24 14:10:00,48.05,48.09,48.02,48.05,31600.0,33.6443,33.6723,33.6233,33.6443,31600.0
2014-03-24 14:20:00,48.04,48.13,48.04,48.1,34200.0,33.6373,33.7003,33.6373,33.6793,34200.0
2014-03-24 14:30:00,48.08,48.12,48.04,48.08,41600.0,33.6653,33.6933,33.6373,33.6653,41600.0
2014-03-24 14:40:00,48.08,48.2,48.08,48.19,38400.0,33.6653,33.7494,33.6653,33.7424,38400.0
2014-03-24 14:50:00,48.18,48.21,48.17,48.17,46000.0,33.7353,33.7564,33.7283,33.7283,46000.0
2014-03-24 15:00:00,48.19,48.21,48.1,48.12,48200.0,33.7424,33.7564,33.6793,33.6933,48200.0
2014-03-24 15:10:00,48.12,48.15,48.06,48.11,42800.0,33.6933,33.7143,33.6513,33.6863,42800.0
2014-03-24 15:20:00,48.1,48.21,48.1,48.21,43800.0,33.6793,33.7564,33.6793,33.7564,43800.0
2014-03-24 15:30:00,48.19,48.24,48.19,48.2,56200.0,33.7424,33.7774,33.7424,33.7494,56200.0
2014-03-24 15:40:00,48.19,48.2,48.13,48.14,62400.0,33.7424,33.7494,33.7003,33.7073,62400.0
2014-03-24 15:50:00,48.14,48.15,48.06,48.08,195200.0,33.7073,33.7143,33.6513,33.6653,195200.0
2014-03-25 09:30:00,47.88,48.05,47.76,48.02,86200.0,33.7555,33.8754,33.6709,33.8542,86200.0
2014-03-25 09:40:00,48.03,48.08,47.97,48.06,29800.0,33.8613,33.8965,33.819,33.8824,29800.0
2014-03-25 09:50:00,47.99,48.02,47.78,47.83,71000.0,33.8331,33.8542,33.685,33.7203,71000.0
2014-03-25 10:00:00,47.85,47.89,47.73,47.89,78800.0,33.7344,33.7626,33.6498,33.7626,78800.0
2014-03-25 10:10:00,47.9,47.93,47.77,47.8,44800.0,33.7696,33.7908,33.678,33.6991,44800.0
2014-03-25 10:20:00,47.82,47.92,47.79,47.92,95600.0,33.7132,33.7837,33.6921,33.7837,95600.0
2014-03-25 10:30:00,47.92,47.99,47.88,47.97,103400.0,33.7837,33.8331,33.7555,33.819,103400.0
2014-03-25 10:40:00,47.98,47.99,47.93,47.93,18800.0,33.826,33.8331,33.7908,33.7908,18800.0
2014-03-25 10:50:00,47.92,47.94,47.88,47.94,44800.0,33.7837,33.7978,33.7555,33.7978,44800.0
2014-03-25 11:00:00,47.94,48.04,47.93,48.02,20200.0,33.7978,33.8683,33.7908,33.8542,20200.0
2014-03-25 11:10:00,48.03,48.04,47.97,47.99,17000.0,33.8613,33.8683,33.819,33.8331,17000.0
2014-03-25 11:20:00,47.96,47.99,47.88,47.91,35000.0,33.8119,33.8331,33.7555,33.7767,35000.0
2014-03-25 11:30:00,47.92,47.95,47.88,47.9,41200.0,33.7837,33.8049,33.7555,33.7696,41200.0
2014-03-25 11:40:00,47.9,47.96,47.89,47.91,51600.0,33.7696,33.8119,33.7626,33.7767,51600.0
2014-03-25 11:50:00,47.92,48.02,47.92,48.02,47000.0,33.7837,33.8542,33.7837,33.8542,47000.0
2014-03-25 12:00:00,47.99,48.06,47.97,48.03,58800.0,33.8331,33.8824,33.819,33.8613,58800.0
2014-03-25 12:10:00,48.04,48.11,48.02,48.11,27800.0,33.8683,33.9177,33.8542,33.9177,27800.0
2014-03-25 12:20:00,48.1,48.12,48.04,48.07,39000.0,33.9106,33.9247,33.8683,33.8895,39000.0
2014-03-25 12:30:00,48.07,48.11,48.06,48.11,31400.0,33.8895,33.9177,33.8824,33.9177,31400.0
2014-03-25 12:40:00,48.09,48.11,48.05,48.06,31600.0,33.9036,33.9177,33.8754,33.8824,31600.0
2014-03-25 12:50:00,48.04,48.09,48.04,48.04,15200.0,33.8683,33.9036,33.8683,33.8683,15200.0
2014-03-25 13:00:00,48.05,48.08,48.05,48.07,10800.0,33.8754,33.8965,33.8754,33.8895,10800.0
2014-03-25 13:10:00,48.05,48.07,48.04,48.06,9800.0,33.8754,33.8895,33.8683,33.8824,9800.0
2014-03-25 13:20:00,48.07,48.16,48.07,48.16,12000.0,33.8895,33.9529,33.8895,33.9529,12000.0
2014-03-25 13:30:00,48.15,48.17,48.1,48.12,30400.0,33.9459,33.96,33.9106,33.9247,30400.0
2014-03-25 13:40:00,48.14,48.16,48.12,48.13,26000.0,33.9388,33.9529,33.9247,33.9318,26000.0
2014-03-25 13:50:00,48.13,48.15,48.07,48.08,20000.0,33.9318,33.9459,33.8895,33.8965,20000.0
2014-03-25 14:00:00,48.08,48.09,48.06,48.08,27600.0,33.8965,33.9036,33.8824,33.8965,27600.0
2014-03-25 14:10:00,48.08,48.1,48.08,48.1,36200.0,33.8965,33.9106,33.8965,33.9106,36200.0
2014-03-25 14:20:00,48.1,48.16,48.09,48.14,16800.0,33.9106,33.9529,33.9036,33.9388,16800.0
2014-03-25 14:30:00,48.15,48.17,48.15,48.15,10800.0,33.9459,33.96,33.9459,33.9459,10800.0
2014-03-25 14:40:00,48.15,48.15,48.11,48.12,14400.0,33.9459,33.9459,33.9177,33.9247,14400.0
2014-03-25 14:50:00,48.11,48.12,48.07,48.08,20200.0,33.9177,33.9247,33.8895,33.8965,20200.0
2014-03-25 15:00:00,48.08,48.1,48.07,48.1,35200.0,33.8965,33.9106,33.8895,33.9106,35200.0
2014-03-25 15:10:00,48.1,48.12,48.09,48.12,18400.0,33.9106,33.9247,33.9036,33.9247,18400.0
2014-03-25 15:20:00,48.13,48.17,48.1,48.1,26000.0,33.9318,33.96,33.9106,33.9106,26000.0
2014-03-25 15:30:00,48.12,48.14,48.07,48.09,66000.0,33.9247,33.9388,33.8895,33.9036,66000.0
2014-03-25 15:40:00,48.1,48.13,48.08,48.1,102800.0,33.9106,33.9318,33.8965,33.9106,102800.0
2014-03-25 15:50:00,48.09,48.1,48.03,48.06,253000.0,33.9036,33.9106,33.8613,33.8824,253000.0
2014-03-26 09:30:00,48.35,48.41,48.15,48.31,71600.0,34.0869,34.1292,33.9459,34.0587,71600.0
2014-03-26 09:40:00,48.32,48.34,48.16,48.27,32200.0,34.0657,34.0798,33.9529,34.0305,32200.0
2014-03-26 09:50:00,48.25,48.31,48.21,48.27,30200.0,34.0164,34.0587,33.9882,34.0305,30200.0
2014-03-26 10:00:00,48.27,48.29,48.12,48.17,71800.0,34.0305,34.0446,33.9247,33.96,71800.0
2014-03-26 10:10:00,48.17,48.2,48.12,48.19,44200.0,33.96,33.9811,33.9247,33.9741,44200.0
2014-03-26 10:20:00,48.18,48.24,48.12,48.17,47400.0,33.967,34.0093,33.9247,33.96,47400.0
2014-03-26 10:30:00,48.16,48.19,48.15,48.17,42400.0,33.9529,33.9741,33.9459,33.96,42400.0
2014-03-26 10:40:00,48.16,48.19,48.13,48.16,48400.0,33.9529,33.9741,33.9318,33.9529,48400.0
2014-03-26 10:50:00,48.16,48.31,48.16,48.3,61000.0,33.9529,34.0587,33.9529,34.0516,61000.0
2014-03-26 11:00:00,48.29,48.35,48.29,48.33,42200.0,34.0446,34.0869,34.0446,34.0728,42200.0
2014-03-26 11:10:00,48.35,48.56,48.35,48.54,69400.0,34.0869,34.2349,34.0869,34.2208,69400.0
2014-03-26 11:20:00,48.54,48.6,48.52,48.6,23800.0,34.2208,34.2631,34.2067,34.2631,23800.0
2014-03-26 11:30:00,48.6,48.6,48.56,48.59,21200.0,34.2631,34.2631,34.2349,34.2561,21200.0
2014-03-26 11:40:00,48.58,48.59,48.48,48.49,35200.0,34.249,34.2561,34.1785,34.1856,35200.0
2014-03-26 11:50:00,48.49,48.56,48.49,48.51,80800.0,34.1856,34.2349,34.1856,34.1997,80800.0
2014-03-26 12:00:00,48.51,48.52,48.42,48.46,36200.0,34.1997,34.2067,34.1362,34.1644,36200.0
2014-03-26 12:10:00,48.46,48.49,48.44,48.47,23000.0,34.1644,34.1856,34.1503,34.1715,23000.0
2014-03-26 12:20:00,48.44,48.45,48.38,48.4,19000.0,34.1503,34.1574,34.108,34.1221,19000.0
2014-03-26 12:30:00,48.4,48.47,48.4,48.46,29000.0,34.1221,34.1715,34.1221,34.1644,29000.0
2014-03-26 12:40:00,48.47,48.47,48.36,48.37,22000.0,34.1715,34.1715,34.0939,34.101,22000.0
2014-03-26 12:50:00,48.37,48.4,48.35,48.39,24000.0,34.101,34.1221,34.0869,34.1151,24000.0
2014-03-26 13:00:00,48.4,48.43,48.38,48.39,27600.0,34.1221,34.1433,34.108,34.1151,27600.0
2014-03-26 13:10:00,48.41,48.42,48.36,48.4,26000.0,34.1292,34.1362,34.0939,34.1221,26000.0
2014-03-26 13:20:00,48.39,48.41,48.21,48.21,25800.0,34.1151,34.1292,33.9882,33.9882,25800.0
2014-03-26 13:30:00,48.21,48.22,48.04,48.05,82400.0,33.9882,33.9952,33.8683,33.8754,82400.0
2014-03-26 13:40:00,48.05,48.06,47.99,48.02,100000.0,33.8754,33.8824,33.8331,33.8542,100000.0
2014-03-26 13:50:00,48.02,48.02,47.92,48.02,53600.0,33.8542,33.8542,33.7837,33.8542,53600.0
2014-03-26 14:00:00,48.0,48.08,47.99,48.08,46400.0,33.8401,33.8965,33.8331,33.8965,46400.0
2014-03-26 14:10:00,48.08,48.08,47.98,48.0,34400.0,33.8965,33.8965,33.826,33.8401,34400.0
2014-03-26 14:20:00,48.0,48.04,47.98,48.03,57800.0,33.8401,33.8683,33.826,33.8613,57800.0
2014-03-26 14:30:00,48.02,48.04,48.01,48.02,33800.0,33.8542,33.8683,33.8472,33.8542,33800.0
2014-03-26 14:40:00,48.03,48.09,48.03,48.07,49000.0,33.8613,33.9036,33.8613,33.8895,49000.0
2014-03-26 14:50:00,48.07,48.1,48.06,48.09,29000.0,33.8895,33.9106,33.8824,33.9036,29000.0
2014-03-26 15:00:00,48.09,48.1,48.03,48.04,49000.0,33.9036,33.9106,33.8613,33.8683,49000.0
2014-03-26 15:10:00,48.05,48.06,48.0,48.01,39000.0,33.8754,33.8824,33.8401,33.8472,39000.0
2014-03-26 15:20:00,48.01,48.02,47.99,48.0,126200.0,33.8472,33.8542,33.8331,33.8401,126200.0
2014-03-26 15:30:00,47.99,48.01,47.99,48.0,58200.0,33.8331,33.8472,33.8331,33.8401,58200.0
2014-03-26 15:40:00,48.0,48.04,47.98,47.98,221600.0,33.8401,33.8683,33.826,33.826,221600.0
2014-03-26 15:50:00,47.98,48.01,47.96,47.96,163600.0,33.826,33.8472,33.8119,33.8119,163600.0
2014-03-27 09:30:00,48.02,48.47,47.96,48.11,165000.0,33.8542,34.1715,33.8119,33.9177,165000.0
2014-03-27 09:40:00,48.11,48.23,47.99,48.18,73600.0,33.9177,34.0023,33.8331,33.967,73600.0
2014-03-27 09:50:00,48.24,48.27,48.13,48.17,36600.0,34.0093,34.0305,33.9318,33.96,36600.0
2014-03-27 10:00:00,48.13,48.15,47.99,48.1,54800.0,33.9318,33.9459,33.8331,33.9106,54800.0
2014-03-27 10:10:00,48.1,48.14,48.05,48.06,39800.0,33.9106,33.9388,33.8754,33.8824,39800.0
2014-03-27 10:20:00,48.07,48.08,47.99,48.02,51600.0,33.8895,33.8965,33.8331,33.8542,51600.0
2014-03-27 10:30:00,48.03,48.04,47.91,47.93,101400.0,33.8613,33.8683,33.7767,33.7908,101400.0
2014-03-27 10:40:00,47.95,48.03,47.94,48.02,85000.0,33.8049,33.8613,33.7978,33.8542,85000.0
2014-03-27 10:50:00,48.02,48.03,47.98,47.99,46000.0,33.8542,33.8613,33.826,33.8331,46000.0
2014-03-27 11:00:00,48.0,48.0,47.88,47.88,64400.0,33.8401,33.8401,33.7555,33.7555,64400.0
2014-03-27 11:10:00,47.9,47.92,47.85,47.91,43800.0,33.7696,33.7837,33.7344,33.7767,43800.0
2014-03-27 11:20:00,47.91,48.0,47.91,47.99,48000.0,33.7767,33.8401,33.7767,33.8331,48000.0
2014-03-27 11:30:00,47.98,47.99,47.9,47.9,24400.0,33.826,33.8331,33.7696,33.7696,24400.0
2014-03-27 11:40:00,47.91,47.91,47.77,47.77,57800.0,33.7767,33.7767,33.678,33.678,57800.0
2014-03-27 11:50:00,47.77,47.8,47.73,47.78,66600.0,33.678,33.6991,33.6498,33.685,66600.0
2014-03-27 12:00:00,47.79,47.79,47.72,47.73,34800.0,33.6921,33.6921,33.6427,33.6498,34800.0
2014-03-27 12:10:00,47.72,47.78,47.72,47.75,27000.0,33.6427,33.685,33.6427,33.6639,27000.0
2014-03-27 12:20:00,47.75,47.81,47.74,47.81,30400.0,33.6639,33.7062,33.6568,33.7062,30400.0
2014-03-27 12:30:00,47.82,47.87,47.79,47.81,42200.0,33.7132,33.7485,33.6921,33.7062,42200.0
2014-03-27 12:40:00,47.79,47.85,47.79,47.84,22600.0,33.6921,33.7344,33.6921,33.7273,22600.0
2014-03-27 12:50:00,47.84,47.93,47.84,47.92,19400.0,33.7273,33.7908,33.7273,33.7837,19400.0
2014-03-27 13:00:00,47.94,48.02,47.94,48.01,14800.0,33.7978,33.8542,33.7978,33.8472,14800.0
2014-03-27 13:10:00,48.01,48.06,47.97,48.05,56600.0,33.8472,33.8824,33.819,33.8754,56600.0
2014-03-27 13:20:00,48.05,48.1,48.02,48.05,42400.0,33.8754,33.9106,33.8542,33.8754,42400.0
2014-03-27 13:30:00,48.04,48.05,48.02,48.02,18400.0,33.8683,33.8754,33.8542,33.8542,18400.0
2014-03-27 13:40:00,48.03,48.15,48.03,48.11,34600.0,33.8613,33.9459,33.8613,33.9177,34600.0
2014-03-27 13:50:00,48.08,48.12,48.06,48.1,12800.0,33.8965,33.9247,33.8824,33.9106,12800.0
2014-03-27 14:00:00,48.1,48.14,48.06,48.12,36000.0,33.9106,33.9388,33.8824,33.9247,36000.0
2014-03-27 14:10:00,48.11,48.16,48.07,48.1,29200.0,33.9177,33.9529,33.8895,33.9106,29200.0
2014-03-27 14:20:00,48.09,48.16,48.09,48.13,32800.0,33.9036,33.9529,33.9036,33.9318,32800.0
2014-03-27 14:30:00,48.13,48.16,48.1,48.13,27200.0,33.9318,33.9529,33.9106,33.9318,27200.0
2014-03-27 14:40:00,48.13,48.16,48.12,48.14,34000.0,33.9318,33.9529,33.9247,33.9388,34000.0
2014-03-27 14:50:00,48.13,48.17,48.08,48.17,53000.0,33.9318,33.96,33.8965,33.96,53000.0
2014-03-27 15:00:00,48.16,48.18,48.13,48.15,43800.0,33.9529,33.967,33.9318,33.9459,43800.0
2014-03-27 15:10:00,48.16,48.21,48.12,48.17,43600.0,33.9529,33.9882,33.9247,33.96,43600.0
2014-03-27 15:20:00,48.16,48.22,48.16,48.16,49400.0,33.9529,33.9952,33.9529,33.9529,49400.0
2014-03-27 15:30:00,48.17,48.18,48.12,48.17,63600.0,33.96,33.967,33.9247,33.96,63600.0
2014-03-27 15:40:00,48.17,48.17,48.09,48.1,91200.0,33.96,33.96,33.9036,33.9106,91200.0
2014-03-27 15:50:00,48.1,48.15,48.08,48.1,277600.0,33.9106,33.9459,33.8965,33.9106,277600.0
2014-03-28 09:30:00,48.1,48.13,47.82,47.96,172000.0,33.9106,33.9318,33.7132,33.8119,172000.0
2014-03-28 09:40:00,47.93,48.01,47.82,47.87,41800.0,33.7908,33.8472,33.7132,33.7485,41800.0
2014-03-28 09:50:00,47.87,47.92,47.68,47.71,52800.0,33.7485,33.7837,33.6145,33.6357,52800.0
2014-03-28 10:00:00,47.72,47.76,47.58,47.63,81200.0,33.6427,33.6709,33.544,33.5793,81200.0
2014-03-28 10:10:00,47.6,47.61,47.47,47.54,83600.0,33.5581,33.5652,33.4665,33.5158,83600.0
2014-03-28 10:20:00,47.55,47.63,47.53,47.6,113600.0,33.5229,33.5793,33.5088,33.5581,113600.0
2014-03-28 10:30:00,47.62,47.63,47.52,47.57,39400.0,33.5722,33.5793,33.5017,33.537,39400.0
2014-03-28 10:40:00,47.59,47.63,47.55,47.57,46400.0,33.5511,33.5793,33.5229,33.537,46400.0
2014-03-28 10:50:00,47.58,47.58,47.53,47.58,77800.0,33.544,33.544,33.5088,33.544,77800.0
2014-03-28 11:00:00,47.6,47.66,47.57,47.63,71600.0,33.5581,33.6004,33.537,33.5793,71600.0
2014-03-28 11:10:00,47.66,47.76,47.66,47.7,67000.0,33.6004,33.6709,33.6004,33.6286,67000.0
2014-03-28 11:20:00,47.71,47.83,47.7,47.75,145000.0,33.6357,33.7203,33.6286,33.6639,145000.0
2014-03-28 11:30:00,47.74,47.76,47.62,47.63,23200.0,33.6568,33.6709,33.5722,33.5793,23200.0
2014-03-28 11:40:00,47.63,47.71,47.62,47.71,44200.0,33.5793,33.6357,33.5722,33.6357,44200.0
2014-03-28 11:50:00,47.69,47.74,47.69,47.73,15800.0,33.6216,33.6568,33.6216,33.6498,15800.0
2014-03-28 12:00:00,47.74,47.74,47.71,47.74,17600.0,33.6568,33.6568,33.6357,33.6568,17600.0
2014-03-28 12:10:00,47.74,47.84,47.74,47.81,65600.0,33.6568,33.7273,33.6568,33.7062,65600.0
2014-03-28 12:20:00,47.81,47.95,47.8,47.88,35000.0,33.7062,33.8049,33.6991,33.7555,35000.0
2014-03-28 12:30:00,47.87,47.94,47.87,47.92,27000.0,33.7485,33.7978,33.7485,33.7837,27000.0
2014-03-28 12:40:00,47.93,47.94,47.86,47.86,13600.0,33.7908,33.7978,33.7414,33.7414,13600.0
2014-03-28 12:50:00,47.86,47.99,47.86,47.99,43200.0,33.7414,33.8331,33.7414,33.8331,43200.0
2014-03-28 13:00:00,47.98,47.98,47.88,47.88,14000.0,33.826,33.826,33.7555,33.7555,14000.0
2014-03-28 13:10:00,47.88,47.88,47.77,47.77,19200.0,33.7555,33.7555,33.678,33.678,19200.0
2014-03-28 13:20:00,47.76,47.77,47.73,47.76,15400.0,33.6709,33.678,33.6498,33.6709,15400.0
2014-03-28 13:30:00,47.77,47.8,47.74,47.8,19400.0,33.678,33.6991,33.6568,33.6991,19400.0
2014-03-28 13:40:00,47.8,47.8,47.73,47.73,22800.0,33.6991,33.6991,33.6498,33.6498,22800.0
2014-03-28 13:50:00,47.73,47.75,47.72,47.74,21200.0,33.6498,33.6639,33.6427,33.6568,21200.0
2014-03-28 14:00:00,47.76,47.76,47.66,47.66,31200.0,33.6709,33.6709,33.6004,33.6004,31200.0
2014-03-28 14:10:00,47.66,47.75,47.65,47.74,50000.0,33.6004,33.6639,33.5934,33.6568,50000.0
2014-03-28 14:20:00,47.74,47.76,47.71,47.76,27000.0,33.6568,33.6709,33.6357,33.6709,27000.0
2014-03-28 14:30:00,47.76,47.76,47.72,47.73,13200.0,33.6709,33.6709,33.6427,33.6498,13200.0
2014-03-28 14:40:00,47.71,47.79,47.7,47.77,45800.0,33.6357,33.6921,33.6286,33.678,45800.0
2014-03-28 14:50:00,47.78,47.81,47.74,47.77,32400.0,33.685,33.7062,33.6568,33.678,32400.0
2014-03-28 15:00:00,47.77,47.79,47.73,47.77,26200.0,33.678,33.6921,33.6498,33.678,26200.0
2014-03-28 15:10:00,47.76,47.83,47.74,47.82,30800.0,33.6709,33.7203,33.6568,33.7132,30800.0
2014-03-28 15:20:00,47.82,47.86,47.82,47.85,37400.0,33.7132,33.7414,33.7132,33.7344,37400.0
2014-03-28 15:30:00,47.85,47.88,47.84,47.85,65400.0,33.7344,33.7555,33.7273,33.7344,65400.0
2014-03-28 15:40:00,47.87,47.9,47.82,47.86,88800.0,33.7485,33.7696,33.7132,33.7414,88800.0
2014-03-28 15:50:00,47.86,47.91,47.84,47.88,132600.0,33.7414,33.7767,33.7273,33.7555,132600.0
2014-03-31 09:30:00,48.21,48.24,48.04,48.21,38400.0,33.9882,34.0093,33.8683,33.9882,38400.0
2014-03-31 09:40:00,48.19,48.19,47.85,47.91,66000.0,33.9741,33.9741,33.7344,33.7767,66000.0
2014-03-31 09:50:00,47.87,48.0,47.82,48.0,37800.0,33.7485,33.8401,33.7132,33.8401,37800.0
2014-03-31 10:00:00,47.96,48.09,47.93,48.09,17800.0,33.8119,33.9036,33.7908,33.9036,17800.0
2014-03-31 10:10:00,48.09,48.14,48.03,48.05,21600.0,33.9036,33.9388,33.8613,33.8754,21600.0
2014-03-31 10:20:00,48.07,48.07,47.99,48.06,20000.0,33.8895,33.8895,33.8331,33.8824,20000.0
2014-03-31 10:30:00,48.05,48.1,47.98,47.98,23000.0,33.8754,33.9106,33.826,33.826,23000.0
2014-03-31 10:40:00,47.99,48.05,47.97,47.99,24200.0,33.8331,33.8754,33.819,33.8331,24200.0
2014-03-31 10:50:00,47.99,48.08,47.97,48.08,10600.0,33.8331,33.8965,33.819,33.8965,10600.0
2014-03-31 11:00:00,48.07,48.07,48.02,48.03,21200.0,33.8895,33.8895,33.8542,33.8613,21200.0
2014-03-31 11:10:00,48.02,48.16,48.02,48.15,45400.0,33.8542,33.9529,33.8542,33.9459,45400.0
2014-03-31 11:20:00,48.13,48.13,48.08,48.1,21600.0,33.9318,33.9318,33.8965,33.9106,21600.0
2014-03-31 11:30:00,48.1,48.17,48.1,48.1,38000.0,33.9106,33.96,33.9106,33.9106,38000.0
2014-03-31 11:40:00,48.11,48.19,48.11,48.18,26400.0,33.9177,33.9741,33.9177,33.967,26400.0
2014-03-31 11:50:00,48.19,48.29,48.19,48.29,30200.0,33.9741,34.0446,33.9741,34.0446,30200.0
2014-03-31 12:00:00,48.29,48.37,48.27,48.35,34200.0,34.0446,34.101,34.0305,34.0869,34200.0
2014-03-31 12:10:00,48.37,48.41,48.33,48.39,25400.0,34.101,34.1292,34.0728,34.1151,25400.0
2014-03-31 12:20:00,48.4,48.4,48.34,48.37,13800.0,34.1221,34.1221,34.0798,34.101,13800.0
2014-03-31 12:30:00,48.35,48.38,48.33,48.33,22000.0,34.0869,34.108,34.0728,34.0728,22000.0
2014-03-31 12:40:00,48.34,48.41,48.34,48.4,24600.0,34.0798,34.1292,34.0798,34.1221,24600.0
2014-03-31 12:50:00,48.4,48.48,48.37,48.48,29800.0,34.1221,34.1785,34.101,34.1785,29800.0
2014-03-31 13:00:00,48.47,48.49,48.45,48.49,39600.0,34.1715,34.1856,34.1574,34.1856,39600.0
2014-03-31 13:10:00,48.49,48.53,48.48,48.53,15600.0,34.1856,34.2138,34.1785,34.2138,15600.0
2014-03-31 13:20:00,48.53,48.56,48.49,48.54,27200.0,34.2138,34.2349,34.1856,34.2208,27200.0
2014-03-31 13:30:00,48.54,48.55,48.49,48.49,25600.0,34.2208,34.2279,34.1856,34.1856,25600.0
2014-03-31 13:40:00,48.5,48.52,48.44,48.47,23800.0,34.1926,34.2067,34.1503,34.1715,23800.0
2014-03-31 13:50:00,48.47,48.47,48.37,48.41,28400.0,34.1715,34.1715,34.101,34.1292,28400.0
2014-03-31 14:00:00,48.41,48.44,48.38,48.42,26600.0,34.1292,34.1503,34.108,34.1362,26600.0
2014-03-31 14:10:00,48.43,48.47,48.43,48.43,39800.0,34.1433,34.1715,34.1433,34.1433,39800.0
2014-03-31 14:20:00,48.43,48.44,48.39,48.43,35200.0,34.1433,34.1503,34.1151,34.1433,35200.0
2014-03-31 14:30:00,48.43,48.45,48.41,48.42,26400.0,34.1433,34.1574,34.1292,34.1362,26400.0
2014-03-31 14:40:00,48.42,48.42,48.35,48.35,37200.0,34.1362,34.1362,34.0869,34.0869,37200.0
2014-03-31 14:50:00,48.34,48.38,48.33,48.35,47400.0,34.0798,34.108,34.0728,34.0869,47400.0
2014-03-31 15:00:00,48.35,48.35,48.31,48.32,26200.0,34.0869,34.0869,34.0587,34.0657,26200.0
2014-03-31 15:10:00,48.33,48.35,48.3,48.3,30200.0,34.0728,34.0869,34.0516,34.0516,30200.0
2014-03-31 15:20:00,48.3,48.32,48.3,48.31,26800.0,34.0516,34.0657,34.0516,34.0587,26800.0
2014-03-31 15:30:00,48.3,48.41,48.29,48.4,89600.0,34.0516,34.1292,34.0446,34.1221,89600.0
2014-03-31 15:40:00,48.38,48.41,48.35,48.36,90600.0,34.108,34.1292,34.0869,34.0939,90600.0
2014-03-31 15:50:00,48.37,48.4,48.33,48.38,161200.0,34.101,34.1221,34.0728,34.108,161200.0
2014-04-01 09:30:00,48.38,48.41,48.06,48.13,44200.0,34.108,34.1292,33.8824,33.9318,44200.0
2014-04-01 09:40:00,48.1,48.14,47.94,47.99,50400.0,33.9106,33.9388,33.7978,33.8331,50400.0
2014-04-01 09:50:00,47.99,48.0,47.86,47.88,52200.0,33.8331,33.8401,33.7414,33.7555,52200.0
2014-04-01 10:00:00,47.9,48.14,47.88,48.1,88200.0,33.7696,33.9388,33.7555,33.9106,88200.0
2014-04-01 10:10:00,48.1,48.12,48.06,48.1,52400.0,33.9106,33.9247,33.8824,33.9106,52400.0
2014-04-01 10:20:00,48.1,48.17,48.02,48.04,33600.0,33.9106,33.96,33.8542,33.8683,33600.0
2014-04-01 10:30:00,48.06,48.06,47.98,48.02,31400.0,33.8824,33.8824,33.826,33.8542,31400.0
2014-04-01 10:40:00,48.01,48.05,47.94,47.96,38600.0,33.8472,33.8754,33.7978,33.8119,38600.0
2014-04-01 10:50:00,47.96,47.96,47.85,47.85,40800.0,33.8119,33.8119,33.7344,33.7344,40800.0
2014-04-01 11:00:00,47.85,47.96,47.77,47.96,82200.0,33.7344,33.8119,33.678,33.8119,82200.0
2014-04-01 11:10:00,47.98,48.02,47.97,48.01,38400.0,33.826,33.8542,33.819,33.8472,38400.0
2014-04-01 11:20:00,48.01,48.02,47.94,47.94,23200.0,33.8472,33.8542,33.7978,33.7978,23200.0
2014-04-01 11:30:00,47.96,48.05,47.95,48.04,25600.0,33.8119,33.8754,33.8049,33.8683,25600.0
2014-04-01 11:40:00,48.05,48.13,48.05,48.12,40000.0,33.8754,33.9318,33.8754,33.9247,40000.0
2014-04-01 11:50:00,48.12,48.14,48.07,48.07,23200.0,33.9247,33.9388,33.8895,33.8895,23200.0
2014-04-01 12:00:00,48.08,48.1,48.02,48.09,19800.0,33.8965,33.9106,33.8542,33.9036,19800.0
2014-04-01 12:10:00,48.1,48.1,48.06,48.08,15200.0,33.9106,33.9106,33.8824,33.8965,15200.0
2014-04-01 12:20:00,48.09,48.14,48.09,48.13,15400.0,33.9036,33.9388,33.9036,33.9318,15400.0
2014-04-01 12:30:00,48.13,48.14,48.07,48.09,19800.0,33.9318,33.9388,33.8895,33.9036,19800.0
2014-04-01 12:40:00,48.09,48.13,48.09,48.13,10600.0,33.9036,33.9318,33.9036,33.9318,10600.0
2014-04-01 12:50:00,48.13,48.15,48.12,48.13,11800.0,33.9318,33.9459,33.9247,33.9318,11800.0
2014-04-01 13:00:00,48.12,48.13,48.08,48.1,18200.0,33.9247,33.9318,33.8965,33.9106,18200.0
2014-04-01 13:10:00,48.1,48.13,48.08,48.1,14000.0,33.9106,33.9318,33.8965,33.9106,14000.0
2014-04-01 13:20:00,48.1,48.13,48.08,48.1,17400.0,33.9106,33.9318,33.8965,33.9106,17400.0
2014-04-01 13:30:00,48.1,48.1,48.06,48.08,55800.0,33.9106,33.9106,33.8824,33.8965,55800.0
2014-04-01 13:40:00,48.09,48.2,48.08,48.18,67200.0,33.9036,33.9811,33.8965,33.967,67200.0
2014-04-01 13:50:00,48.18,48.21,48.16,48.17,15200.0,33.967,33.9882,33.9529,33.96,15200.0
2014-04-01 14:00:00,48.17,48.2,48.16,48.19,14800.0,33.96,33.9811,33.9529,33.9741,14800.0
2014-04-01 14:10:00,48.18,48.19,48.15,48.18,16400.0,33.967,33.9741,33.9459,33.967,16400.0
2014-04-01 14:20:00,48.18,48.19,48.1,48.13,18200.0,33.967,33.9741,33.9106,33.9318,18200.0
2014-04-01 14:30:00,48.13,48.13,48.07,48.09,29600.0,33.9318,33.9318,33.8895,33.9036,29600.0
2014-04-01 14:40:00,48.09,48.12,48.09,48.1,22600.0,33.9036,33.9247,33.9036,33.9106,22600.0
2014-04-01 14:50:00,48.1,48.12,48.09,48.1,33400.0,33.9106,33.9247,33.9036,33.9106,33400.0
2014-04-01 15:00:00,48.09,48.15,48.06,48.12,145000.0,33.9036,33.9459,33.8824,33.9247,145000.0
2014-04-01 15:10:00,48.11,48.18,48.09,48.18,194800.0,33.9177,33.967,33.9036,33.967,194800.0
2014-04-01 15:20:00,48.18,48.23,48.16,48.23,76000.0,33.967,34.0023,33.9529,34.0023,76000.0
2014-04-01 15:30:00,48.23,48.23,48.18,48.21,51800.0,34.0023,34.0023,33.967,33.9882,51800.0
2014-04-01 15:40:00,48.21,48.24,48.17,48.22,69200.0,33.9882,34.0093,33.96,33.9952,69200.0
2014-04-01 15:50:00,48.22,48.24,48.19,48.23,144600.0,33.9952,34.0093,33.9741,34.0023,144600.0
2014-04-02 09:30:00,48.23,48.26,48.05,48.07,39400.0,34.0023,34.0234,33.8754,33.8895,39400.0
2014-04-02 09:40:00,48.07,48.3,48.04,48.28,28400.0,33.8895,34.0516,33.8683,34.0375,28400.0
2014-04-02 09:50:00,48.29,48.32,48.21,48.22,44600.0,34.0446,34.0657,33.9882,33.9952,44600.0
2014-04-02 10:00:00,48.24,48.25,48.19,48.21,49000.0,34.0093,34.0164,33.9741,33.9882,49000.0
2014-04-02 10:10:00,48.22,48.26,48.18,48.22,24400.0,33.9952,34.0234,33.967,33.9952,24400.0
2014-04-02 10:20:00,48.2,48.22,48.18,48.21,16600.0,33.9811,33.9952,33.967,33.9882,16600.0
2014-04-02 10:30:00,48.22,48.31,48.22,48.27,29200.0,33.9952,34.0587,33.9952,34.0305,29200.0
2014-04-02 10:40:00,48.27,48.33,48.27,48.28,30600.0,34.0305,34.0728,34.0305,34.0375,30600.0
2014-04-02 10:50:00,48.26,48.27,48.21,48.22,56600.0,34.0234,34.0305,33.9882,33.9952,56600.0
2014-04-02 11:00:00,48.22,48.23,48.18,48.21,42200.0,33.9952,34.0023,33.967,33.9882,42200.0
2014-04-02 11:10:00,48.2,48.2,48.17,48.2,14600.0,33.9811,33.9811,33.96,33.9811,14600.0
2014-04-02 11:20:00,48.21,48.24,48.19,48.2,26400.0,33.9882,34.0093,33.9741,33.9811,26400.0
2014-04-02 11:30:00,48.19,48.19,48.1,48.11,25800.0,33.9741,33.9741,33.9106,33.9177,25800.0
2014-04-02 11:40:00,48.1,48.15,48.08,48.08,22400.0,33.9106,33.9459,33.8965,33.8965,22400.0
2014-04-02 11:50:00,48.09,48.14,48.08,48.14,25400.0,33.9036,33.9388,33.8965,33.9388,25400.0
2014-04-02 12:00:00,48.13,48.16,48.09,48.13,27400.0,33.9318,33.9529,33.9036,33.9318,27400.0
2014-04-02 12:10:00,48.13,48.15,48.12,48.13,11600.0,33.9318,33.9459,33.9247,33.9318,11600.0
2014-04-02 12:20:00,48.13,48.15,48.08,48.09,38200.0,33.9318,33.9459,33.8965,33.9036,38200.0
2014-04-02 12:30:00,48.08,48.09,48.05,48.08,50200.0,33.8965,33.9036,33.8754,33.8965,50200.0
2014-04-02 12:40:00,48.08,48.1,48.05,48.05,11200.0,33.8965,33.9106,33.8754,33.8754,11200.0
2014-04-02 12:50:00,48.05,48.09,48.05,48.08,26000.0,33.8754,33.9036,33.8754,33.8965,26000.0
2014-04-02 13:00:00,48.09,48.12,48.09,48.12,28600.0,33.9036,33.9247,33.9036,33.9247,28600.0
2014-04-02 13:10:00,48.12,48.13,48.11,48.13,41800.0,33.9247,33.9318,33.9177,33.9318,41800.0
2014-04-02 13:20:00,48.13,48.13,48.07,48.07,23600.0,33.9318,33.9318,33.8895,33.8895,23600.0
2014-04-02 13:30:00,48.06,48.06,47.97,47.97,24800.0,33.8824,33.8824,33.819,33.819,24800.0
2014-04-02 13:40:00,47.96,47.96,47.93,47.95,27400.0,33.8119,33.8119,33.7908,33.8049,27400.0
2014-04-02 13:50:00,47.95,47.99,47.95,47.97,25400.0,33.8049,33.8331,33.8049,33.819,25400.0
2014-04-02 14:00:00,47.96,47.99,47.92,47.98,39200.0,33.8119,33.8331,33.7837,33.826,39200.0
2014-04-02 14:10:00,47.98,47.99,47.97,47.98,33600.0,33.826,33.8331,33.819,33.826,33600.0
2014-04-02 14:20:00,47.98,47.98,47.92,47.93,39400.0,33.826,33.826,33.7837,33.7908,39400.0
2014-04-02 14:30:00,47.93,47.93,47.89,47.9,45200.0,33.7908,33.7908,33.7626,33.7696,45200.0
2014-04-02 14:40:00,47.91,47.92,47.87,47.88,41400.0,33.7767,33.7837,33.7485,33.7555,41400.0
2014-04-02 14:50:00,47.88,47.93,47.88,47.92,29400.0,33.7555,33.7908,33.7555,33.7837,29400.0
2014-04-02 15:00:00,47.93,47.98,47.91,47.98,79200.0,33.7908,33.826,33.7767,33.826,79200.0
2014-04-02 15:10:00,47.98,48.12,47.98,48.12,85000.0,33.826,33.9247,33.826,33.9247,85000.0
2014-04-02 15:20:00,48.12,48.12,48.05,48.1,55800.0,33.9247,33.9247,33.8754,33.9106,55800.0
2014-04-02 15:30:00,48.11,48.15,48.09,48.15,102400.0,33.9177,33.9459,33.9036,33.9459,102400.0
2014-04-02 15:40:00,48.15,48.16,48.05,48.06,94800.0,33.9459,33.9529,33.8754,33.8824,94800.0
2014-04-02 15:50:00,48.06,48.06,48.0,48.03,190000.0,33.8824,33.8824,33.8401,33.8613,190000.0
2014-04-03 09:30:00,48.19,48.26,48.02,48.1,56600.0,33.9741,34.0234,33.8542,33.9106,56600.0
2014-04-03 09:40:00,48.1,48.1,47.97,48.07,25200.0,33.9106,33.9106,33.819,33.8895,25200.0
2014-04-03 09:50:00,48.04,48.21,48.02,48.21,20000.0,33.8683,33.9882,33.8542,33.9882,20000.0
2014-04-03 10:00:00,48.21,48.22,48.03,48.13,47400.0,33.9882,33.9952,33.8613,33.9318,47400.0
2014-04-03 10:10:00,48.12,48.16,48.05,48.16,35200.0,33.9247,33.9529,33.8754,33.9529,35200.0
2014-04-03 10:20:00,48.17,48.18,48.07,48.07,32600.0,33.96,33.967,33.8895,33.8895,32600.0
2014-04-03 10:30:00,48.08,48.1,47.98,48.01,32000.0,33.8965,33.9106,33.826,33.8472,32000.0
2014-04-03 10:40:00,48.0,48.12,47.99,48.1,31800.0,33.8401,33.9247,33.8331,33.9106,31800.0
2014-04-03 10:50:00,48.12,48.24,48.1,48.23,57400.0,33.9247,34.0093,33.9106,34.0023,57400.0
2014-04-03 11:00:00,48.24,48.31,48.22,48.3,43400.0,34.0093,34.0587,33.9952,34.0516,43400.0
2014-04-03 11:10:00,48.3,48.31,48.19,48.19,36000.0,34.0516,34.0587,33.9741,33.9741,36000.0
2014-04-03 11:20:00,48.19,48.2,48.15,48.19,53600.0,33.9741,33.9811,33.9459,33.9741,53600.0
2014-04-03 11:30:00,48.17,48.24,48.12,48.23,40200.0,33.96,34.0093,33.9247,34.0023,40200.0
2014-04-03 11:40:00,48.23,48.23,48.15,48.16,34400.0,34.0023,34.0023,33.9459,33.9529,34400.0
2014-04-03 11:50:00,48.17,48.17,48.13,48.15,6400.0,33.96,33.96,33.9318,33.9459,6400.0
2014-04-03 12:00:00,48.15,48.26,48.13,48.17,27400.0,33.9459,34.0234,33.9318,33.96,27400.0
2014-04-03 12:10:00,48.17,48.22,48.13,48.16,11800.0,33.96,33.9952,33.9318,33.9529,11800.0
2014-04-03 12:20:00,48.16,48.18,48.15,48.15,6200.0,33.9529,33.967,33.9459,33.9459,6200.0
2014-04-03 12:30:00,48.15,48.17,48.11,48.17,8000.0,33.9459,33.96,33.9177,33.96,8000.0
2014-04-03 12:40:00,48.17,48.17,48.12,48.12,14400.0,33.96,33.96,33.9247,33.9247,14400.0
2014-04-03 12:50:00,48.13,48.15,48.08,48.08,8800.0,33.9318,33.9459,33.8965,33.8965,8800.0
2014-04-03 13:00:00,48.1,48.13,48.08,48.09,10400.0,33.9106,33.9318,33.8965,33.9036,10400.0
2014-04-03 13:10:00,48.09,48.15,48.09,48.15,6200.0,33.9036,33.9459,33.9036,33.9459,6200.0
2014-04-03 13:20:00,48.15,48.18,48.14,48.16,10200.0,33.9459,33.967,33.9388,33.9529,10200.0
2014-04-03 13:30:00,48.16,48.16,48.12,48.12,11600.0,33.9529,33.9529,33.9247,33.9247,11600.0
2014-04-03 13:40:00,48.13,48.13,48.1,48.1,6600.0,33.9318,33.9318,33.9106,33.9106,6600.0
2014-04-03 13:50:00,48.1,48.12,48.1,48.1,17600.0,33.9106,33.9247,33.9106,33.9106,17600.0
2014-04-03 14:00:00,48.1,48.14,48.09,48.13,15400.0,33.9106,33.9388,33.9036,33.9318,15400.0
2014-04-03 14:10:00,48.13,48.16,48.13,48.15,11400.0,33.9318,33.9529,33.9318,33.9459,11400.0
2014-04-03 14:20:00,48.15,48.15,48.1,48.12,12800.0,33.9459,33.9459,33.9106,33.9247,12800.0
2014-04-03 14:30:00,48.1,48.11,48.06,48.07,6800.0,33.9106,33.9177,33.8824,33.8895,6800.0
2014-04-03 14:40:00,48.08,48.1,48.06,48.07,15600.0,33.8965,33.9106,33.8824,33.8895,15600.0
2014-04-03 14:50:00,48.07,48.07,48.03,48.07,13200.0,33.8895,33.8895,33.8613,33.8895,13200.0
2014-04-03 15:00:00,48.08,48.1,48.02,48.04,34800.0,33.8965,33.9106,33.8542,33.8683,34800.0
2014-04-03 15:10:00,48.05,48.07,48.04,48.04,20600.0,33.8754,33.8895,33.8683,33.8683,20600.0
2014-04-03 15:20:00,48.05,48.07,48.0,48.07,28200.0,33.8754,33.8895,33.8401,33.8895,28200.0
2014-04-03 15:30:00,48.07,48.07,48.03,48.05,32400.0,33.8895,33.8895,33.8613,33.8754,32400.0
2014-04-03 15:40:00,48.05,48.12,48.04,48.05,40200.0,33.8754,33.9247,33.8683,33.8754,40200.0
2014-04-03 15:50:00,48.05,48.09,48.03,48.03,112200.0,33.8754,33.9036,33.8613,33.8613,112200.0
2014-04-04 09:30:00,48.28,48.6,48.15,48.34,73600.0,34.0375,34.2631,33.9459,34.0798,73600.0
2014-04-04 09:40:00,48.38,48.42,48.33,48.33,20800.0,34.108,34.1362,34.0728,34.0728,20800.0
2014-04-04 09:50:00,48.33,48.49,48.29,48.49,19800.0,34.0728,34.1856,34.0446,34.1856,19800.0
2014-04-04 10:00:00,48.46,48.58,48.38,48.57,40000.0,34.1644,34.249,34.108,34.242,40000.0
2014-04-04 10:10:00,48.57,48.71,48.54,48.71,35400.0,34.242,34.3407,34.2208,34.3407,35400.0
2014-04-04 10:20:00,48.71,48.76,48.63,48.65,28800.0,34.3407,34.3759,34.2843,34.2984,28800.0
2014-04-04 10:30:00,48.65,48.79,48.62,48.71,29800.0,34.2984,34.3971,34.2772,34.3407,29800.0
2014-04-04 10:40:00,48.7,48.87,48.67,48.82,48400.0,34.3336,34.4535,34.3125,34.4182,48400.0
2014-04-04 10:50:00,48.82,48.95,48.81,48.92,40200.0,34.4182,34.5099,34.4112,34.4887,40200.0
2014-04-04 11:00:00,48.91,48.94,48.84,48.85,40800.0,34.4817,34.5028,34.4323,34.4394,40800.0
2014-04-04 11:10:00,48.85,48.87,48.71,48.76,39000.0,34.4394,34.4535,34.3407,34.3759,39000.0
2014-04-04 11:20:00,48.78,48.88,48.77,48.83,25000.0,34.39,34.4605,34.383,34.4253,25000.0
2014-04-04 11:30:00,48.84,48.89,48.7,48.76,29600.0,34.4323,34.4676,34.3336,34.3759,29600.0
2014-04-04 11:40:00,48.76,48.79,48.66,48.69,68000.0,34.3759,34.3971,34.3054,34.3266,68000.0
2014-04-04 11:50:00,48.69,48.74,48.63,48.73,42000.0,34.3266,34.3618,34.2843,34.3548,42000.0
2014-04-04 12:00:00,48.73,48.73,48.56,48.58,18600.0,34.3548,34.3548,34.2349,34.249,18600.0
2014-04-04 12:10:00,48.55,48.6,48.55,48.56,19600.0,34.2279,34.2631,34.2279,34.2349,19600.0
2014-04-04 12:20:00,48.51,48.55,48.44,48.44,14800.0,34.1997,34.2279,34.1503,34.1503,14800.0
2014-04-04 12:30:00,48.44,48.47,48.29,48.32,41600.0,34.1503,34.1715,34.0446,34.0657,41600.0
2014-04-04 12:40:00,48.33,48.34,48.25,48.27,24000.0,34.0728,34.0798,34.0164,34.0305,24000.0
2014-04-04 12:50:00,48.28,48.29,48.17,48.19,29200.0,34.0375,34.0446,33.96,33.9741,29200.0
2014-04-04 13:00:00,48.19,48.25,48.13,48.25,19800.0,33.9741,34.0164,33.9318,34.0164,19800.0
2014-04-04 13:10:00,48.26,48.3,48.24,48.29,13400.0,34.0234,34.0516,34.0093,34.0446,13400.0
2014-04-04 13:20:00,48.27,48.29,48.23,48.23,26600.0,34.0305,34.0446,34.0023,34.0023,26600.0
2014-04-04 13:30:00,48.22,48.26,48.19,48.25,35400.0,33.9952,34.0234,33.9741,34.0164,35400.0
2014-04-04 13:40:00,48.24,48.24,48.18,48.18,18400.0,34.0093,34.0093,33.967,33.967,18400.0
2014-04-04 13:50:00,48.17,48.2,48.1,48.14,14600.0,33.96,33.9811,33.9106,33.9388,14600.0
2014-04-04 14:00:00,48.15,48.21,48.1,48.13,23200.0,33.9459,33.9882,33.9106,33.9318,23200.0
2014-04-04 14:10:00,48.15,48.23,48.13,48.18,29400.0,33.9459,34.0023,33.9318,33.967,29400.0
2014-04-04 14:20:00,48.18,48.18,48.11,48.11,25800.0,33.967,33.967,33.9177,33.9177,25800.0
2014-04-04 14:30:00,48.12,48.15,48.05,48.06,25400.0,33.9247,33.9459,33.8754,33.8824,25400.0
2014-04-04 14:40:00,48.07,48.13,48.07,48.12,22400.0,33.8895,33.9318,33.8895,33.9247,22400.0
2014-04-04 14:50:00,48.12,48.17,48.11,48.16,16000.0,33.9247,33.96,33.9177,33.9529,16000.0
2014-04-04 15:00:00,48.16,48.16,48.09,48.14,27200.0,33.9529,33.9529,33.9036,33.9388,27200.0
2014-04-04 15:10:00,48.13,48.15,48.1,48.13,41200.0,33.9318,33.9459,33.9106,33.9318,41200.0
2014-04-04 15:20:00,48.12,48.17,48.08,48.16,58600.0,33.9247,33.96,33.8965,33.9529,58600.0
2014-04-04 15:30:00,48.13,48.15,48.09,48.1,27200.0,33.9318,33.9459,33.9036,33.9106,27200.0
2014-04-04 15:40:00,48.1,48.22,48.1,48.22,55000.0,33.9106,33.9952,33.9106,33.9952,55000.0
2014-04-04 15:50:00,48.21,48.27,48.18,48.22,226200.0,33.9882,34.0305,33.967,33.9952,226200.0
2014-04-07 09:30:00,48.18,48.22,47.9,47.9,81000.0,33.967,33.9952,33.7696,33.7696,81000.0
2014-04-07 09:40:00,47.92,48.06,47.88,48.06,80200.0,33.7837,33.8824,33.7555,33.8824,80200.0
2014-04-07 09:50:00,48.05,48.2,47.99,48.12,45400.0,33.8754,33.9811,33.8331,33.9247,45400.0
2014-04-07 10:00:00,48.08,48.27,48.08,48.24,37400.0,33.8965,34.0305,33.8965,34.0093,37400.0
2014-04-07 10:10:00,48.24,48.32,48.08,48.13,44600.0,34.0093,34.0657,33.8965,33.9318,44600.0
2014-04-07 10:20:00,48.09,48.13,48.04,48.1,45400.0,33.9036,33.9318,33.8683,33.9106,45400.0
2014-04-07 10:30:00,48.1,48.15,48.04,48.1,26800.0,33.9106,33.9459,33.8683,33.9106,26800.0
2014-04-07 10:40:00,48.12,48.17,48.04,48.04,55800.0,33.9247,33.96,33.8683,33.8683,55800.0
2014-04-07 10:50:00,48.02,48.11,47.99,48.1,81800.0,33.8542,33.9177,33.8331,33.9106,81800.0
2014-04-07 11:00:00,48.08,48.21,48.08,48.17,56600.0,33.8965,33.9882,33.8965,33.96,56600.0
2014-04-07 11:10:00,48.15,48.2,48.13,48.17,40600.0,33.9459,33.9811,33.9318,33.96,40600.0
2014-04-07 11:20:00,48.17,48.21,48.15,48.21,50800.0,33.96,33.9882,33.9459,33.9882,50800.0
2014-04-07 11:30:00,48.21,48.26,48.14,48.17,73800.0,33.9882,34.0234,33.9388,33.96,73800.0
2014-04-07 11:40:00,48.18,48.26,48.16,48.17,29200.0,33.967,34.0234,33.9529,33.96,29200.0
2014-04-07 11:50:00,48.18,48.26,48.15,48.2,38600.0,33.967,34.0234,33.9459,33.9811,38600.0
2014-04-07 12:00:00,48.22,48.22,48.09,48.13,37000.0,33.9952,33.9952,33.9036,33.9318,37000.0
2014-04-07 12:10:00,48.13,48.15,48.05,48.05,83000.0,33.9318,33.9459,33.8754,33.8754,83000.0
2014-04-07 12:20:00,48.08,48.08,48.0,48.0,15600.0,33.8965,33.8965,33.8401,33.8401,15600.0
2014-04-07 12:30:00,47.99,48.02,47.94,47.98,29400.0,33.8331,33.8542,33.7978,33.826,29400.0
2014-04-07 12:40:00,47.99,47.99,47.92,47.93,63200.0,33.8331,33.8331,33.7837,33.7908,63200.0
2014-04-07 12:50:00,47.93,47.96,47.91,47.95,56800.0,33.7908,33.8119,33.7767,33.8049,56800.0
2014-04-07 13:00:00,47.95,47.99,47.88,47.88,60800.0,33.8049,33.8331,33.7555,33.7555,60800.0
2014-04-07 13:10:00,47.9,47.95,47.86,47.9,38800.0,33.7696,33.8049,33.7414,33.7696,38800.0
2014-04-07 13:20:00,47.9,47.94,47.88,47.89,30800.0,33.7696,33.7978,33.7555,33.7626,30800.0
2014-04-07 13:30:00,47.9,47.93,47.87,47.93,86000.0,33.7696,33.7908,33.7485,33.7908,86000.0
2014-04-07 13:40:00,47.93,47.96,47.88,47.88,46600.0,33.7908,33.8119,33.7555,33.7555,46600.0
2014-04-07 13:50:00,47.88,47.88,47.79,47.8,21600.0,33.7555,33.7555,33.6921,33.6991,21600.0
2014-04-07 14:00:00,47.8,47.84,47.77,47.82,58800.0,33.6991,33.7273,33.678,33.7132,58800.0
2014-04-07 14:10:00,47.82,47.85,47.79,47.81,79600.0,33.7132,33.7344,33.6921,33.7062,79600.0
2014-04-07 14:20:00,47.8,47.85,47.77,47.84,47000.0,33.6991,33.7344,33.678,33.7273,47000.0
2014-04-07 14:30:00,47.82,47.84,47.8,47.83,33400.0,33.7132,33.7273,33.6991,33.7203,33400.0
2014-04-07 14:40:00,47.83,47.85,47.81,47.85,16600.0,33.7203,33.7344,33.7062,33.7344,16600.0
2014-04-07 14:50:00,47.84,47.89,47.8,47.85,19800.0,33.7273,33.7626,33.6991,33.7344,19800.0
2014-04-07 15:00:00,47.85,47.88,47.83,47.87,36000.0,33.7344,33.7555,33.7203,33.7485,36000.0
2014-04-07 15:10:00,47.86,47.88,47.84,47.84,19400.0,33.7414,33.7555,33.7273,33.7273,19400.0
2014-04-07 15:20:00,47.84,47.89,47.83,47.84,19400.0,33.7273,33.7626,33.7203,33.7273,19400.0
2014-04-07 15:30:00,47.84,47.89,47.84,47.86,47800.0,33.7273,33.7626,33.7273,33.7414,47800.0
2014-04-07 15:40:00,47.85,47.86,47.79,47.8,94400.0,33.7344,33.7414,33.6921,33.6991,94400.0
2014-04-07 15:50:00,47.8,47.82,47.77,47.79,304400.0,33.6991,33.7132,33.678,33.6921,304400.0
2014-04-08 09:30:00,47.73,47.82,47.62,47.81,129200.0,33.6498,33.7132,33.5722,33.7062,129200.0
2014-04-08 09:40:00,47.76,47.87,47.71,47.74,54000.0,33.6709,33.7485,33.6357,33.6568,54000.0
2014-04-08 09:50:00,47.74,47.79,47.58,47.67,288800.0,33.6568,33.6921,33.544,33.6075,288800.0
2014-04-08 10:00:00,47.68,47.73,47.63,47.73,21000.0,33.6145,33.6498,33.5793,33.6498,21000.0
2014-04-08 10:10:00,47.71,47.76,47.7,47.72,23000.0,33.6357,33.6709,33.6286,33.6427,23000.0
2014-04-08 10:20:00,47.74,47.83,47.72,47.72,58000.0,33.6568,33.7203,33.6427,33.6427,58000.0
2014-04-08 10:30:00,47.71,47.81,47.71,47.76,21400.0,33.6357,33.7062,33.6357,33.6709,21400.0
2014-04-08 10:40:00,47.75,47.88,47.72,47.8,40800.0,33.6639,33.7555,33.6427,33.6991,40800.0
2014-04-08 10:50:00,47.81,47.85,47.74,47.83,31200.0,33.7062,33.7344,33.6568,33.7203,31200.0
2014-04-08 11:00:00,47.84,47.88,47.78,47.81,60000.0,33.7273,33.7555,33.685,33.7062,60000.0
2014-04-08 11:10:00,47.82,47.87,47.77,47.85,30800.0,33.7132,33.7485,33.678,33.7344,30800.0
2014-04-08 11:20:00,47.88,47.88,47.81,47.83,14800.0,33.7555,33.7555,33.7062,33.7203,14800.0
2014-04-08 11:30:00,47.84,47.94,47.82,47.91,18200.0,33.7273,33.7978,33.7132,33.7767,18200.0
2014-04-08 11:40:00,47.92,47.92,47.81,47.84,29400.0,33.7837,33.7837,33.7062,33.7273,29400.0
2014-04-08 11:50:00,47.85,47.91,47.81,47.91,14000.0,33.7344,33.7767,33.7062,33.7767,14000.0
2014-04-08 12:00:00,47.91,47.92,47.84,47.88,31800.0,33.7767,33.7837,33.7273,33.7555,31800.0
2014-04-08 12:10:00,47.88,47.91,47.85,47.89,13400.0,33.7555,33.7767,33.7344,33.7626,13400.0
2014-04-08 12:20:00,47.9,47.93,47.85,47.87,28000.0,33.7696,33.7908,33.7344,33.7485,28000.0
2014-04-08 12:30:00,47.87,47.89,47.8,47.84,132400.0,33.7485,33.7626,33.6991,33.7273,132400.0
2014-04-08 12:40:00,47.84,47.87,47.76,47.87,79800.0,33.7273,33.7485,33.6709,33.7485,79800.0
2014-04-08 12:50:00,47.87,48.02,47.82,48.02,111800.0,33.7485,33.8542,33.7132,33.8542,111800.0
2014-04-08 13:00:00,48.03,48.15,48.02,48.15,31000.0,33.8613,33.9459,33.8542,33.9459,31000.0
2014-04-08 13:10:00,48.15,48.17,48.09,48.16,25400.0,33.9459,33.96,33.9036,33.9529,25400.0
2014-04-08 13:20:00,48.15,48.26,48.15,48.22,35400.0,33.9459,34.0234,33.9459,33.9952,35400.0
2014-04-08 13:30:00,48.21,48.35,48.21,48.35,51000.0,33.9882,34.0869,33.9882,34.0869,51000.0
2014-04-08 13:40:00,48.35,48.42,48.33,48.42,71200.0,34.0869,34.1362,34.0728,34.1362,71200.0
2014-04-08 13:50:00,48.42,48.45,48.39,48.42,31200.0,34.1362,34.1574,34.1151,34.1362,31200.0
2014-04-08 14:00:00,48.42,48.42,48.27,48.3,25200.0,34.1362,34.1362,34.0305,34.0516,25200.0
2014-04-08 14:10:00,48.31,48.32,48.24,48.24,28800.0,34.0587,34.0657,34.0093,34.0093,28800.0
2014-04-08 14:20:00,48.24,48.28,48.23,48.24,33000.0,34.0093,34.0375,34.0023,34.0093,33000.0
2014-04-08 14:30:00,48.25,48.28,48.24,48.26,33200.0,34.0164,34.0375,34.0093,34.0234,33200.0
2014-04-08 14:40:00,48.26,48.3,48.2,48.21,85200.0,34.0234,34.0516,33.9811,33.9882,85200.0
2014-04-08 14:50:00,48.22,48.23,48.16,48.18,28000.0,33.9952,34.0023,33.9529,33.967,28000.0
2014-04-08 15:00:00,48.19,48.19,48.12,48.12,19800.0,33.9741,33.9741,33.9247,33.9247,19800.0
2014-04-08 15:10:00,48.12,48.17,48.12,48.15,28600.0,33.9247,33.96,33.9247,33.9459,28600.0
2014-04-08 15:20:00,48.16,48.2,48.16,48.2,27200.0,33.9529,33.9811,33.9529,33.9811,27200.0
2014-04-08 15:30:00,48.19,48.22,48.19,48.2,51400.0,33.9741,33.9952,33.9741,33.9811,51400.0
2014-04-08 15:40:00,48.2,48.21,48.14,48.15,99400.0,33.9811,33.9882,33.9388,33.9459,99400.0
2014-04-08 15:50:00,48.15,48.18,48.12,48.15,277400.0,33.9459,33.967,33.9247,33.9459,277400.0
2014-04-09 09:30:00,48.21,48.21,47.91,47.94,53000.0,33.9882,33.9882,33.7767,33.7978,53000.0
2014-04-09 09:40:00,47.96,48.03,47.87,47.94,30600.0,33.8119,33.8613,33.7485,33.7978,30600.0
2014-04-09 09:50:00,48.02,48.12,47.92,48.11,21800.0,33.8542,33.9247,33.7837,33.9177,21800.0
2014-04-09 10:00:00,48.13,48.21,48.02,48.2,41200.0,33.9318,33.9882,33.8542,33.9811,41200.0
2014-04-09 10:10:00,48.19,48.21,48.08,48.15,34800.0,33.9741,33.9882,33.8965,33.9459,34800.0
2014-04-09 10:20:00,48.15,48.2,48.11,48.2,19600.0,33.9459,33.9811,33.9177,33.9811,19600.0
2014-04-09 10:30:00,48.19,48.24,48.1,48.19,39200.0,33.9741,34.0093,33.9106,33.9741,39200.0
2014-04-09 10:40:00,48.18,48.25,48.13,48.13,26400.0,33.967,34.0164,33.9318,33.9318,26400.0
2014-04-09 10:50:00,48.15,48.22,48.12,48.19,40400.0,33.9459,33.9952,33.9247,33.9741,40400.0
2014-04-09 11:00:00,48.18,48.22,48.13,48.15,19800.0,33.967,33.9952,33.9318,33.9459,19800.0
2014-04-09 11:10:00,48.15,48.23,48.13,48.13,11600.0,33.9459,34.0023,33.9318,33.9318,11600.0
2014-04-09 11:20:00,48.12,48.15,48.04,48.04,19800.0,33.9247,33.9459,33.8683,33.8683,19800.0
2014-04-09 11:30:00,48.07,48.07,47.99,48.02,17600.0,33.8895,33.8895,33.8331,33.8542,17600.0
2014-04-09 11:40:00,47.98,48.01,47.94,47.94,19400.0,33.826,33.8472,33.7978,33.7978,19400.0
2014-04-09 11:50:00,47.95,47.99,47.93,47.99,20400.0,33.8049,33.8331,33.7908,33.8331,20400.0
2014-04-09 12:00:00,47.99,48.04,47.98,48.02,64600.0,33.8331,33.8683,33.826,33.8542,64600.0
2014-04-09 12:10:00,48.02,48.04,47.94,47.95,56000.0,33.8542,33.8683,33.7978,33.8049,56000.0
2014-04-09 12:20:00,47.95,47.98,47.88,47.89,21400.0,33.8049,33.826,33.7555,33.7626,21400.0
2014-04-09 12:30:00,47.89,47.92,47.87,47.88,26400.0,33.7626,33.7837,33.7485,33.7555,26400.0
2014-04-09 12:40:00,47.88,47.88,47.81,47.87,23800.0,33.7555,33.7555,33.7062,33.7485,23800.0
2014-04-09 12:50:00,47.88,47.91,47.87,47.88,16000.0,33.7555,33.7767,33.7485,33.7555,16000.0
2014-04-09 13:00:00,47.9,47.95,47.84,47.84,14400.0,33.7696,33.8049,33.7273,33.7273,14400.0
2014-04-09 13:10:00,47.83,47.83,47.8,47.82,11800.0,33.7203,33.7203,33.6991,33.7132,11800.0
2014-04-09 13:20:00,47.82,47.82,47.76,47.76,13600.0,33.7132,33.7132,33.6709,33.6709,13600.0
2014-04-09 13:30:00,47.76,47.77,47.74,47.76,14800.0,33.6709,33.678,33.6568,33.6709,14800.0
2014-04-09 13:40:00,47.76,47.77,47.74,47.77,17200.0,33.6709,33.678,33.6568,33.678,17200.0
2014-04-09 13:50:00,47.77,47.84,47.77,47.78,17200.0,33.678,33.7273,33.678,33.685,17200.0
2014-04-09 14:00:00,47.81,48.18,47.81,48.12,35600.0,33.7062,33.967,33.7062,33.9247,35600.0
2014-04-09 14:10:00,48.11,48.18,48.08,48.18,21800.0,33.9177,33.967,33.8965,33.967,21800.0
2014-04-09 14:20:00,48.2,48.27,48.2,48.26,29400.0,33.9811,34.0305,33.9811,34.0234,29400.0
2014-04-09 14:30:00,48.27,48.29,48.23,48.26,31400.0,34.0305,34.0446,34.0023,34.0234,31400.0
2014-04-09 14:40:00,48.27,48.32,48.26,48.32,29800.0,34.0305,34.0657,34.0234,34.0657,29800.0
2014-04-09 14:50:00,48.32,48.38,48.31,48.37,58000.0,34.0657,34.108,34.0587,34.101,58000.0
2014-04-09 15:00:00,48.38,48.43,48.36,48.42,48600.0,34.108,34.1433,34.0939,34.1362,48600.0
2014-04-09 15:10:00,48.4,48.44,48.38,48.4,39400.0,34.1221,34.1503,34.108,34.1221,39400.0
2014-04-09 15:20:00,48.4,48.42,48.35,48.37,28400.0,34.1221,34.1362,34.0869,34.101,28400.0
2014-04-09 15:30:00,48.36,48.38,48.35,48.38,47200.0,34.0939,34.108,34.0869,34.108,47200.0
2014-04-09 15:40:00,48.37,48.43,48.34,48.43,104000.0,34.101,34.1433,34.0798,34.1433,104000.0
2014-04-09 15:50:00,48.42,48.46,48.39,48.41,290200.0,34.1362,34.1644,34.1151,34.1292,290200.0
2014-04-10 09:30:00,48.43,48.77,48.29,48.77,106600.0,34.1433,34.383,34.0446,34.383,106600.0
2014-04-10 09:40:00,48.75,49.02,48.74,48.95,122200.0,34.3689,34.5592,34.3618,34.5099,122200.0
2014-04-10 09:50:00,48.94,49.06,48.84,48.88,45200.0,34.5028,34.5874,34.4323,34.4605,45200.0
2014-04-10 10:00:00,48.83,48.9,48.77,48.88,30800.0,34.4253,34.4746,34.383,34.4605,30800.0
2014-04-10 10:10:00,48.88,48.9,48.77,48.82,38000.0,34.4605,34.4746,34.383,34.4182,38000.0
2014-04-10 10:20:00,48.83,48.94,48.83,48.91,59000.0,34.4253,34.5028,34.4253,34.4817,59000.0
2014-04-10 10:30:00,48.91,48.97,48.88,48.96,46400.0,34.4817,34.524,34.4605,34.5169,46400.0
2014-04-10 10:40:00,48.94,49.06,48.92,48.97,53600.0,34.5028,34.5874,34.4887,34.524,53600.0
2014-04-10 10:50:00,48.97,49.1,48.97,49.03,59600.0,34.524,34.6156,34.524,34.5663,59600.0
2014-04-10 11:00:00,49.03,49.04,48.95,49.02,71200.0,34.5663,34.5733,34.5099,34.5592,71200.0
2014-04-10 11:10:00,49.02,49.07,48.9,48.93,50000.0,34.5592,34.5945,34.4746,34.4958,50000.0
2014-04-10 11:20:00,48.93,48.99,48.73,48.77,62800.0,34.4958,34.5381,34.3548,34.383,62800.0
2014-04-10 11:30:00,48.77,48.88,48.77,48.88,57200.0,34.383,34.4605,34.383,34.4605,57200.0
2014-04-10 11:40:00,48.88,48.95,48.85,48.94,55800.0,34.4605,34.5099,34.4394,34.5028,55800.0
2014-04-10 11:50:00,48.93,48.96,48.87,48.88,35400.0,34.4958,34.5169,34.4535,34.4605,35400.0
2014-04-10 12:00:00,48.89,48.91,48.72,48.76,42000.0,34.4676,34.4817,34.3477,34.3759,42000.0
2014-04-10 12:10:00,48.76,48.76,48.66,48.67,54000.0,34.3759,34.3759,34.3054,34.3125,54000.0
2014-04-10 12:20:00,48.68,48.69,48.54,48.54,26200.0,34.3195,34.3266,34.2208,34.2208,26200.0
2014-04-10 12:30:00,48.57,48.59,48.46,48.5,35400.0,34.242,34.2561,34.1644,34.1926,35400.0
2014-04-10 12:40:00,48.52,48.54,48.45,48.47,17400.0,34.2067,34.2208,34.1574,34.1715,17400.0
2014-04-10 12:50:00,48.47,48.56,48.44,48.49,27000.0,34.1715,34.2349,34.1503,34.1856,27000.0
2014-04-10 13:00:00,48.5,48.59,48.49,48.58,22200.0,34.1926,34.2561,34.1856,34.249,22200.0
2014-04-10 13:10:00,48.58,48.58,48.43,48.44,15400.0,34.249,34.249,34.1433,34.1503,15400.0
2014-04-10 13:20:00,48.41,48.49,48.39,48.49,25000.0,34.1292,34.1856,34.1151,34.1856,25000.0
2014-04-10 13:30:00,48.47,48.49,48.44,48.46,16600.0,34.1715,34.1856,34.1503,34.1644,16600.0
2014-04-10 13:40:00,48.45,48.48,48.37,48.39,74000.0,34.1574,34.1785,34.101,34.1151,74000.0
2014-04-10 13:50:00,48.4,48.45,48.35,48.43,14200.0,34.1221,34.1574,34.0869,34.1433,14200.0
2014-04-10 14:00:00,48.41,48.44,48.41,48.43,28800.0,34.1292,34.1503,34.1292,34.1433,28800.0
2014-04-10 14:10:00,48.44,48.47,48.42,48.46,21600.0,34.1503,34.1715,34.1362,34.1644,21600.0
2014-04-10 14:20:00,48.47,48.49,48.43,48.44,37200.0,34.1715,34.1856,34.1433,34.1503,37200.0
2014-04-10 14:30:00,48.43,48.43,48.33,48.36,19600.0,34.1433,34.1433,34.0728,34.0939,19600.0
2014-04-10 14:40:00,48.37,48.4,48.34,48.34,29200.0,34.101,34.1221,34.0798,34.0798,29200.0
2014-04-10 14:50:00,48.34,48.4,48.33,48.4,27400.0,34.0798,34.1221,34.0728,34.1221,27400.0
2014-04-10 15:00:00,48.39,48.4,48.19,48.19,42000.0,34.1151,34.1221,33.9741,33.9741,42000.0
2014-04-10 15:10:00,48.19,48.32,48.18,48.31,27000.0,33.9741,34.0657,33.967,34.0587,27000.0
2014-04-10 15:20:00,48.31,48.33,48.26,48.32,37200.0,34.0587,34.0728,34.0234,34.0657,37200.0
2014-04-10 15:30:00,48.31,48.38,48.3,48.38,47400.0,34.0587,34.108,34.0516,34.108,47400.0
2014-04-10 15:40:00,48.38,48.47,48.37,48.45,79000.0,34.108,34.1715,34.101,34.1574,79000.0
2014-04-10 15:50:00,48.45,48.47,48.37,48.37,141000.0,34.1574,34.1715,34.101,34.101,141000.0
2014-04-11 09:30:00,48.31,48.77,48.28,48.46,126400.0,34.0587,34.383,34.0375,34.1644,126400.0
2014-04-11 09:40:00,48.47,48.55,48.36,48.43,114800.0,34.1715,34.2279,34.0939,34.1433,114800.0
2014-04-11 09:50:00,48.43,48.43,48.32,48.33,95800.0,34.1433,34.1433,34.0657,34.0728,95800.0
2014-04-11 10:00:00,48.31,48.41,48.31,48.37,91000.0,34.0587,34.1292,34.0587,34.101,91000.0
2014-04-11 10:10:00,48.35,48.57,48.33,48.52,130400.0,34.0869,34.242,34.0728,34.2067,130400.0
2014-04-11 10:20:00,48.52,48.63,48.49,48.59,115600.0,34.2067,34.2843,34.1856,34.2561,115600.0
2014-04-11 10:30:00,48.59,48.66,48.57,48.57,89200.0,34.2561,34.3054,34.242,34.242,89200.0
2014-04-11 10:40:00,48.58,48.63,48.51,48.6,132000.0,34.249,34.2843,34.1997,34.2631,132000.0
2014-04-11 10:50:00,48.6,48.7,48.6,48.66,100400.0,34.2631,34.3336,34.2631,34.3054,100400.0
2014-04-11 11:00:00,48.68,48.68,48.63,48.63,50400.0,34.3195,34.3195,34.2843,34.2843,50400.0
2014-04-11 11:10:00,48.63,48.69,48.6,48.64,92600.0,34.2843,34.3266,34.2631,34.2913,92600.0
2014-04-11 11:20:00,48.65,48.65,48.6,48.64,85200.0,34.2984,34.2984,34.2631,34.2913,85200.0
2014-04-11 11:30:00,48.63,48.64,48.42,48.52,50400.0,34.2843,34.2913,34.1362,34.2067,50400.0
2014-04-11 11:40:00,48.52,48.57,48.49,48.54,47600.0,34.2067,34.242,34.1856,34.2208,47600.0
2014-04-11 11:50:00,48.53,48.54,48.45,48.52,58000.0,34.2138,34.2208,34.1574,34.2067,58000.0
2014-04-11 12:00:00,48.52,48.53,48.47,48.51,111400.0,34.2067,34.2138,34.1715,34.1997,111400.0
2014-04-11 12:10:00,48.51,48.55,48.48,48.51,140600.0,34.1997,34.2279,34.1785,34.1997,140600.0
2014-04-11 12:20:00,48.49,48.6,48.49,48.55,57800.0,34.1856,34.2631,34.1856,34.2279,57800.0
2014-04-11 12:30:00,48.54,48.59,48.52,48.57,17600.0,34.2208,34.2561,34.2067,34.242,17600.0
2014-04-11 12:40:00,48.57,48.63,48.56,48.62,13400.0,34.242,34.2843,34.2349,34.2772,13400.0
2014-04-11 12:50:00,48.63,48.65,48.58,48.62,32000.0,34.2843,34.2984,34.249,34.2772,32000.0
2014-04-11 13:00:00,48.62,48.62,48.48,48.5,18000.0,34.2772,34.2772,34.1785,34.1926,18000.0
2014-04-11 13:10:00,48.5,48.57,48.48,48.49,37000.0,34.1926,34.242,34.1785,34.1856,37000.0
2014-04-11 13:20:00,48.49,48.49,48.39,48.42,29800.0,34.1856,34.1856,34.1151,34.1362,29800.0
2014-04-11 13:30:00,48.42,48.47,48.37,48.44,23400.0,34.1362,34.1715,34.101,34.1503,23400.0
2014-04-11 13:40:00,48.45,48.48,48.4,48.43,27600.0,34.1574,34.1785,34.1221,34.1433,27600.0
2014-04-11 13:50:00,48.43,48.43,48.33,48.33,29200.0,34.1433,34.1433,34.0728,34.0728,29200.0
2014-04-11 14:00:00,48.33,48.37,48.32,48.33,24800.0,34.0728,34.101,34.0657,34.0728,24800.0
2014-04-11 14:10:00,48.34,48.34,48.26,48.29,16600.0,34.0798,34.0798,34.0234,34.0446,16600.0
2014-04-11 14:20:00,48.28,48.33,48.23,48.3,136000.0,34.0375,34.0728,34.0023,34.0516,136000.0
2014-04-11 14:30:00,48.29,48.31,48.21,48.24,105800.0,34.0446,34.0587,33.9882,34.0093,105800.0
2014-04-11 14:40:00,48.22,48.24,48.18,48.19,29800.0,33.9952,34.0093,33.967,33.9741,29800.0
2014-04-11 14:50:00,48.2,48.26,48.15,48.24,45600.0,33.9811,34.0234,33.9459,34.0093,45600.0
2014-04-11 15:00:00,48.25,48.27,48.1,48.27,51000.0,34.0164,34.0305,33.9106,34.0305,51000.0
2014-04-11 15:10:00,48.29,48.29,48.21,48.24,69200.0,34.0446,34.0446,33.9882,34.0093,69200.0
2014-04-11 15:20:00,48.24,48.29,48.2,48.24,85400.0,34.0093,34.0446,33.9811,34.0093,85400.0
2014-04-11 15:30:00,48.25,48.26,48.21,48.24,75800.0,34.0164,34.0234,33.9882,34.0093,75800.0
2014-04-11 15:40:00,48.24,48.24,48.12,48.19,137200.0,34.0093,34.0093,33.9247,33.9741,137200.0
2014-04-11 15:50:00,48.18,48.24,48.16,48.21,249400.0,33.967,34.0093,33.9529,33.9882,249400.0
2014-04-14 09:30:00,48.61,48.63,48.35,48.39,110000.0,34.2702,34.2843,34.0869,34.1151,110000.0
2014-04-14 09:40:00,48.46,48.55,48.42,48.45,92600.0,34.1644,34.2279,34.1362,34.1574,92600.0
2014-04-14 09:50:00,48.45,48.52,48.41,48.45,54600.0,34.1574,34.2067,34.1292,34.1574,54600.0
2014-04-14 10:00:00,48.44,48.46,48.36,48.4,90000.0,34.1503,34.1644,34.0939,34.1221,90000.0
2014-04-14 10:10:00,48.41,48.42,48.35,48.42,57800.0,34.1292,34.1362,34.0869,34.1362,57800.0
2014-04-14 10:20:00,48.41,48.43,48.31,48.4,48200.0,34.1292,34.1433,34.0587,34.1221,48200.0
2014-04-14 10:30:00,48.4,48.47,48.38,48.43,60200.0,34.1221,34.1715,34.108,34.1433,60200.0
2014-04-14 10:40:00,48.42,48.47,48.38,48.39,63000.0,34.1362,34.1715,34.108,34.1151,63000.0
2014-04-14 10:50:00,48.4,48.44,48.35,48.43,54400.0,34.1221,34.1503,34.0869,34.1433,54400.0
2014-04-14 11:00:00,48.43,48.44,48.36,48.38,59600.0,34.1433,34.1503,34.0939,34.108,59600.0
2014-04-14 11:10:00,48.38,48.45,48.35,48.38,81400.0,34.108,34.1574,34.0869,34.108,81400.0
2014-04-14 11:20:00,48.38,48.44,48.34,48.39,74400.0,34.108,34.1503,34.0798,34.1151,74400.0
2014-04-14 11:30:00,48.4,48.46,48.38,48.38,48600.0,34.1221,34.1644,34.108,34.108,48600.0
2014-04-14 11:40:00,48.38,48.43,48.38,48.38,85400.0,34.108,34.1433,34.108,34.108,85400.0
2014-04-14 11:50:00,48.39,48.41,48.37,48.4,119400.0,34.1151,34.1292,34.101,34.1221,119400.0
2014-04-14 12:00:00,48.39,48.41,48.38,48.38,97400.0,34.1151,34.1292,34.108,34.108,97400.0
2014-04-14 12:10:00,48.38,48.4,48.33,48.35,106600.0,34.108,34.1221,34.0728,34.0869,106600.0
2014-04-14 12:20:00,48.37,48.37,48.35,48.35,30200.0,34.101,34.101,34.0869,34.0869,30200.0
2014-04-14 12:30:00,48.35,48.38,48.34,48.38,55200.0,34.0869,34.108,34.0798,34.108,55200.0
2014-04-14 12:40:00,48.37,48.42,48.35,48.42,40400.0,34.101,34.1362,34.0869,34.1362,40400.0
2014-04-14 12:50:00,48.42,48.43,48.36,48.38,53000.0,34.1362,34.1433,34.0939,34.108,53000.0
2014-04-14 13:00:00,48.4,48.41,48.33,48.37,96600.0,34.1221,34.1292,34.0728,34.101,96600.0
2014-04-14 13:10:00,48.37,48.38,48.35,48.35,46600.0,34.101,34.108,34.0869,34.0869,46600.0
2014-04-14 13:20:00,48.35,48.36,48.32,48.34,31000.0,34.0869,34.0939,34.0657,34.0798,31000.0
2014-04-14 13:30:00,48.33,48.38,48.32,48.35,26400.0,34.0728,34.108,34.0657,34.0869,26400.0
2014-04-14 13:40:00,48.35,48.37,48.3,48.34,26400.0,34.0869,34.101,34.0516,34.0798,26400.0
2014-04-14 13:50:00,48.34,48.35,48.3,48.34,30800.0,34.0798,34.0869,34.0516,34.0798,30800.0
2014-04-14 14:00:00,48.34,48.36,48.3,48.35,32400.0,34.0798,34.0939,34.0516,34.0869,32400.0
2014-04-14 14:10:00,48.35,48.35,48.31,48.31,33800.0,34.0869,34.0869,34.0587,34.0587,33800.0
2014-04-14 14:20:00,48.32,48.33,48.28,48.29,36200.0,34.0657,34.0728,34.0375,34.0446,36200.0
2014-04-14 14:30:00,48.29,48.29,48.23,48.24,41800.0,34.0446,34.0446,34.0023,34.0093,41800.0
2014-04-14 14:40:00,48.24,48.33,48.24,48.33,19800.0,34.0093,34.0728,34.0093,34.0728,19800.0
2014-04-14 14:50:00,48.33,48.34,48.28,48.28,32400.0,34.0728,34.0798,34.0375,34.0375,32400.0
2014-04-14 15:00:00,48.29,48.31,48.27,48.27,30000.0,34.0446,34.0587,34.0305,34.0305,30000.0
2014-04-14 15:10:00,48.27,48.27,48.16,48.17,62600.0,34.0305,34.0305,33.9529,33.96,62600.0
2014-04-14 15:20:00,48.18,48.26,48.18,48.24,30000.0,33.967,34.0234,33.967,34.0093,30000.0
2014-04-14 15:30:00,48.24,48.3,48.24,48.27,93000.0,34.0093,34.0516,34.0093,34.0305,93000.0
2014-04-14 15:40:00,48.27,48.31,48.23,48.29,131400.0,34.0305,34.0587,34.0023,34.0446,131400.0
2014-04-14 15:50:00,48.29,48.33,48.27,48.32,383800.0,34.0446,34.0728,34.0305,34.0657,383800.0
2014-04-15 09:30:00,48.47,48.55,48.33,48.41,82200.0,34.1715,34.2279,34.0728,34.1292,82200.0
2014-04-15 09:40:00,48.42,48.46,48.34,48.37,119800.0,34.1362,34.1644,34.0798,34.101,119800.0
2014-04-15 09:50:00,48.37,48.37,48.32,48.36,232800.0,34.101,34.101,34.0657,34.0939,232800.0
2014-04-15 10:00:00,48.36,48.43,48.35,48.41,121200.0,34.0939,34.1433,34.0869,34.1292,121200.0
2014-04-15 10:10:00,48.41,48.41,48.18,48.27,55000.0,34.1292,34.1292,33.967,34.0305,55000.0
2014-04-15 10:20:00,48.24,48.3,48.2,48.22,29400.0,34.0093,34.0516,33.9811,33.9952,29400.0
2014-04-15 10:30:00,48.22,48.31,48.09,48.31,44800.0,33.9952,34.0587,33.9036,34.0587,44800.0
2014-04-15 10:40:00,48.34,48.39,48.21,48.24,75800.0,34.0798,34.1151,33.9882,34.0093,75800.0
2014-04-15 10:50:00,48.24,48.31,48.18,48.18,38400.0,34.0093,34.0587,33.967,33.967,38400.0
2014-04-15 11:00:00,48.15,48.23,48.12,48.19,38200.0,33.9459,34.0023,33.9247,33.9741,38200.0
2014-04-15 11:10:00,48.18,48.2,48.15,48.15,76200.0,33.967,33.9811,33.9459,33.9459,76200.0
2014-04-15 11:20:00,48.14,48.16,48.12,48.13,59200.0,33.9388,33.9529,33.9247,33.9318,59200.0
2014-04-15 11:30:00,48.15,48.15,48.11,48.12,67200.0,33.9459,33.9459,33.9177,33.9247,67200.0
2014-04-15 11:40:00,48.12,48.13,47.94,47.96,249200.0,33.9247,33.9318,33.7978,33.8119,249200.0
2014-04-15 11:50:00,47.96,48.06,47.95,48.0,57800.0,33.8119,33.8824,33.8049,33.8401,57800.0
2014-04-15 12:00:00,48.01,48.02,47.97,47.99,43400.0,33.8472,33.8542,33.819,33.8331,43400.0
2014-04-15 12:10:00,47.99,48.01,47.96,47.97,75800.0,33.8331,33.8472,33.8119,33.819,75800.0
2014-04-15 12:20:00,47.98,47.99,47.95,47.96,145000.0,33.826,33.8331,33.8049,33.8119,145000.0
2014-04-15 12:30:00,47.96,48.17,47.95,48.17,158000.0,33.8119,33.96,33.8049,33.96,158000.0
2014-04-15 12:40:00,48.16,48.22,48.16,48.2,57000.0,33.9529,33.9952,33.9529,33.9811,57000.0
2014-04-15 12:50:00,48.21,48.3,48.2,48.29,47200.0,33.9882,34.0516,33.9811,34.0446,47200.0
2014-04-15 13:00:00,48.28,48.3,48.24,48.27,104200.0,34.0375,34.0516,34.0093,34.0305,104200.0
2014-04-15 13:10:00,48.29,48.3,48.27,48.29,51600.0,34.0446,34.0516,34.0305,34.0446,51600.0
2014-04-15 13:20:00,48.29,48.31,48.27,48.29,39400.0,34.0446,34.0587,34.0305,34.0446,39400.0
2014-04-15 13:30:00,48.3,48.32,48.27,48.31,66400.0,34.0516,34.0657,34.0305,34.0587,66400.0
2014-04-15 13:40:00,48.31,48.32,48.21,48.21,54400.0,34.0587,34.0657,33.9882,33.9882,54400.0
2014-04-15 13:50:00,48.2,48.2,48.1,48.15,104400.0,33.9811,33.9811,33.9106,33.9459,104400.0
2014-04-15 14:00:00,48.15,48.19,48.11,48.12,175000.0,33.9459,33.9741,33.9177,33.9247,175000.0
2014-04-15 14:10:00,48.13,48.17,48.1,48.15,70600.0,33.9318,33.96,33.9106,33.9459,70600.0
2014-04-15 14:20:00,48.15,48.26,48.13,48.24,64600.0,33.9459,34.0234,33.9318,34.0093,64600.0
2014-04-15 14:30:00,48.24,48.29,48.22,48.29,44200.0,34.0093,34.0446,33.9952,34.0446,44200.0
2014-04-15 14:40:00,48.3,48.3,48.24,48.24,58600.0,34.0516,34.0516,34.0093,34.0093,58600.0
2014-04-15 14:50:00,48.24,48.27,48.23,48.27,47400.0,34.0093,34.0305,34.0023,34.0305,47400.0
2014-04-15 15:00:00,48.27,48.3,48.24,48.29,70400.0,34.0305,34.0516,34.0093,34.0446,70400.0
2014-04-15 15:10:00,48.29,48.34,48.27,48.34,101600.0,34.0446,34.0798,34.0305,34.0798,101600.0
2014-04-15 15:20:00,48.34,48.37,48.3,48.35,69000.0,34.0798,34.101,34.0516,34.0869,69000.0
2014-04-15 15:30:00,48.36,48.36,48.31,48.32,73800.0,34.0939,34.0939,34.0587,34.0657,73800.0
2014-04-15 15:40:00,48.32,48.39,48.32,48.38,102400.0,34.0657,34.1151,34.0657,34.108,102400.0
2014-04-15 15:50:00,48.38,48.44,48.38,48.44,277600.0,34.108,34.1503,34.108,34.1503,277600.0
2014-04-16 09:30:00,48.54,48.75,48.37,48.59,90200.0,34.2208,34.3689,34.101,34.2561,90200.0
2014-04-16 09:40:00,48.59,48.78,48.59,48.73,45600.0,34.2561,34.39,34.2561,34.3548,45600.0
2014-04-16 09:50:00,48.73,48.87,48.69,48.72,141000.0,34.3548,34.4535,34.3266,34.3477,141000.0
2014-04-16 10:00:00,48.7,48.79,48.67,48.72,106200.0,34.3336,34.3971,34.3125,34.3477,106200.0
2014-04-16 10:10:00,48.73,48.75,48.63,48.66,61800.0,34.3548,34.3689,34.2843,34.3054,61800.0
2014-04-16 10:20:00,48.67,48.72,48.62,48.65,302200.0,34.3125,34.3477,34.2772,34.2984,302200.0
2014-04-16 10:30:00,48.66,48.92,48.65,48.85,42000.0,34.3054,34.4887,34.2984,34.4394,42000.0
2014-04-16 10:40:00,48.84,48.96,48.82,48.93,65800.0,34.4323,34.5169,34.4182,34.4958,65800.0
2014-04-16 10:50:00,48.93,48.96,48.86,48.88,40800.0,34.4958,34.5169,34.4464,34.4605,40800.0
2014-04-16 11:00:00,48.89,48.96,48.88,48.96,48400.0,34.4676,34.5169,34.4605,34.5169,48400.0
2014-04-16 11:10:00,48.95,49.1,48.95,49.08,69400.0,34.5099,34.6156,34.5099,34.6015,69400.0
2014-04-16 11:20:00,49.1,49.12,49.04,49.08,38400.0,34.6156,34.6297,34.5733,34.6015,38400.0
2014-04-16 11:30:00,49.07,49.1,49.03,49.1,45600.0,34.5945,34.6156,34.5663,34.6156,45600.0
2014-04-16 11:40:00,49.09,49.1,49.04,49.09,45200.0,34.6086,34.6156,34.5733,34.6086,45200.0
2014-04-16 11:50:00,49.09,49.1,49.06,49.09,81400.0,34.6086,34.6156,34.5874,34.6086,81400.0
2014-04-16 12:00:00,49.09,49.15,49.08,49.15,48800.0,34.6086,34.6509,34.6015,34.6509,48800.0
2014-04-16 12:10:00,49.14,49.2,49.11,49.15,37400.0,34.6438,34.6861,34.6227,34.6509,37400.0
2014-04-16 12:20:00,49.15,49.2,49.13,49.13,32600.0,34.6509,34.6861,34.6368,34.6368,32600.0
2014-04-16 12:30:00,49.13,49.15,49.05,49.09,64200.0,34.6368,34.6509,34.5804,34.6086,64200.0
2014-04-16 12:40:00,49.1,49.12,49.06,49.07,43400.0,34.6156,34.6297,34.5874,34.5945,43400.0
2014-04-16 12:50:00,49.07,49.15,49.07,49.11,32400.0,34.5945,34.6509,34.5945,34.6227,32400.0
2014-04-16 13:00:00,49.1,49.2,49.1,49.13,67400.0,34.6156,34.6861,34.6156,34.6368,67400.0
2014-04-16 13:10:00,49.14,49.18,49.12,49.18,45000.0,34.6438,34.672,34.6297,34.672,45000.0
2014-04-16 13:20:00,49.19,49.2,49.17,49.18,43000.0,34.6791,34.6861,34.665,34.672,43000.0
2014-04-16 13:30:00,49.18,49.19,49.13,49.18,38200.0,34.672,34.6791,34.6368,34.672,38200.0
2014-04-16 13:40:00,49.18,49.18,49.12,49.14,28000.0,34.672,34.672,34.6297,34.6438,28000.0
2014-04-16 13:50:00,49.14,49.19,49.13,49.18,25000.0,34.6438,34.6791,34.6368,34.672,25000.0
2014-04-16 14:00:00,49.18,49.18,49.07,49.08,30800.0,34.672,34.672,34.5945,34.6015,30800.0
2014-04-16 14:10:00,49.09,49.12,49.02,49.09,25800.0,34.6086,34.6297,34.5592,34.6086,25800.0
2014-04-16 14:20:00,49.1,49.1,49.05,49.09,18000.0,34.6156,34.6156,34.5804,34.6086,18000.0
2014-04-16 14:30:00,49.1,49.17,49.08,49.13,31000.0,34.6156,34.665,34.6015,34.6368,31000.0
2014-04-16 14:40:00,49.14,49.17,49.11,49.15,49000.0,34.6438,34.665,34.6227,34.6509,49000.0
2014-04-16 14:50:00,49.14,49.19,49.14,49.17,33600.0,34.6438,34.6791,34.6438,34.665,33600.0
2014-04-16 15:00:00,49.17,49.17,49.12,49.12,37200.0,34.665,34.665,34.6297,34.6297,37200.0
2014-04-16 15:10:00,49.12,49.14,49.1,49.1,28000.0,34.6297,34.6438,34.6156,34.6156,28000.0
2014-04-16 15:20:00,49.11,49.15,49.1,49.13,73600.0,34.6227,34.6509,34.6156,34.6368,73600.0
2014-04-16 15:30:00,49.13,49.13,49.09,49.1,71200.0,34.6368,34.6368,34.6086,34.6156,71200.0
2014-04-16 15:40:00,49.12,49.21,49.1,49.19,151200.0,34.6297,34.6932,34.6156,34.6791,151200.0
2014-04-16 15:50:00,49.2,49.27,49.15,49.18,465400.0,34.6861,34.7355,34.6509,34.672,465400.0
2014-04-17 09:30:00,48.91,49.26,48.91,49.1,177200.0,34.4817,34.7284,34.4817,34.6156,177200.0
2014-04-17 09:40:00,49.1,49.15,49.02,49.12,34200.0,34.6156,34.6509,34.5592,34.6297,34200.0
2014-04-17 09:50:00,49.13,49.24,49.1,49.1,33400.0,34.6368,34.7143,34.6156,34.6156,33400.0
2014-04-17 10:00:00,49.1,49.23,49.08,49.2,76600.0,34.6156,34.7073,34.6015,34.6861,76600.0
2014-04-17 10:10:00,49.21,49.28,49.13,49.17,46200.0,34.6932,34.7425,34.6368,34.665,46200.0
2014-04-17 10:20:00,49.18,49.19,49.06,49.11,30000.0,34.672,34.6791,34.5874,34.6227,30000.0
2014-04-17 10:30:00,49.13,49.18,49.06,49.06,46600.0,34.6368,34.672,34.5874,34.5874,46600.0
2014-04-17 10:40:00,49.07,49.1,48.97,48.98,77200.0,34.5945,34.6156,34.524,34.531,77200.0
2014-04-17 10:50:00,48.99,49.06,48.92,48.92,23000.0,34.5381,34.5874,34.4887,34.4887,23000.0
2014-04-17 11:00:00,48.91,48.91,48.79,48.82,31800.0,34.4817,34.4817,34.3971,34.4182,31800.0
2014-04-17 11:10:00,48.82,48.91,48.82,48.85,22600.0,34.4182,34.4817,34.4182,34.4394,22600.0
2014-04-17 11:20:00,48.85,49.02,48.85,49.02,18200.0,34.4394,34.5592,34.4394,34.5592,18200.0
2014-04-17 11:30:00,49.01,49.01,48.96,48.99,20200.0,34.5522,34.5522,34.5169,34.5381,20200.0
2014-04-17 11:40:00,48.99,49.04,48.97,48.99,34800.0,34.5381,34.5733,34.524,34.5381,34800.0
2014-04-17 11:50:00,48.99,49.08,48.98,49.04,26600.0,34.5381,34.6015,34.531,34.5733,26600.0
2014-04-17 12:00:00,49.03,49.05,48.97,48.99,9800.0,34.5663,34.5804,34.524,34.5381,9800.0
2014-04-17 12:10:00,48.98,49.0,48.92,48.92,77200.0,34.531,34.5451,34.4887,34.4887,77200.0
2014-04-17 12:20:00,48.88,49.05,48.88,49.03,45600.0,34.4605,34.5804,34.4605,34.5663,45600.0
2014-04-17 12:30:00,49.02,49.02,48.87,48.88,57000.0,34.5592,34.5592,34.4535,34.4605,57000.0
2014-04-17 12:40:00,48.9,48.9,48.82,48.83,37200.0,34.4746,34.4746,34.4182,34.4253,37200.0
2014-04-17 12:50:00,48.83,48.85,48.8,48.83,22200.0,34.4253,34.4394,34.4041,34.4253,22200.0
2014-04-17 13:00:00,48.83,48.83,48.77,48.79,14000.0,34.4253,34.4253,34.383,34.3971,14000.0
2014-04-17 13:10:00,48.78,48.84,48.76,48.77,28400.0,34.39,34.4323,34.3759,34.383,28400.0
2014-04-17 13:20:00,48.77,48.79,48.66,48.66,53800.0,34.383,34.3971,34.3054,34.3054,53800.0
2014-04-17 13:30:00,48.66,48.69,48.63,48.63,24400.0,34.3054,34.3266,34.2843,34.2843,24400.0
2014-04-17 13:40:00,48.64,48.69,48.63,48.68,29400.0,34.2913,34.3266,34.2843,34.3195,29400.0
2014-04-17 13:50:00,48.68,48.7,48.65,48.66,37400.0,34.3195,34.3336,34.2984,34.3054,37400.0
2014-04-17 14:00:00,48.65,48.69,48.65,48.67,29200.0,34.2984,34.3266,34.2984,34.3125,29200.0
2014-04-17 14:10:00,48.67,48.7,48.67,48.69,28400.0,34.3125,34.3336,34.3125,34.3266,28400.0
2014-04-17 14:20:00,48.68,48.7,48.67,48.68,37400.0,34.3195,34.3336,34.3125,34.3195,37400.0
2014-04-17 14:30:00,48.68,48.69,48.64,48.64,24800.0,34.3195,34.3266,34.2913,34.2913,24800.0
2014-04-17 14:40:00,48.64,48.64,48.57,48.57,85200.0,34.2913,34.2913,34.242,34.242,85200.0
2014-04-17 14:50:00,48.56,48.56,48.49,48.55,43200.0,34.2349,34.2349,34.1856,34.2279,43200.0
2014-04-17 15:00:00,48.54,48.59,48.54,48.58,38800.0,34.2208,34.2561,34.2208,34.249,38800.0
2014-04-17 15:10:00,48.59,48.63,48.58,48.63,32600.0,34.2561,34.2843,34.249,34.2843,32600.0
2014-04-17 15:20:00,48.63,48.63,48.59,48.59,30400.0,34.2843,34.2843,34.2561,34.2561,30400.0
2014-04-17 15:30:00,48.59,48.59,48.55,48.56,60200.0,34.2561,34.2561,34.2279,34.2349,60200.0
2014-04-17 15:40:00,48.56,48.61,48.56,48.61,125200.0,34.2349,34.2702,34.2349,34.2702,125200.0
2014-04-17 15:50:00,48.61,48.63,48.57,48.57,227200.0,34.2702,34.2843,34.242,34.242,227200.0
2014-04-21 09:30:00,48.57,48.71,48.46,48.62,66400.0,34.242,34.3407,34.1644,34.2772,66400.0
2014-04-21 09:40:00,48.61,48.61,48.51,48.57,40600.0,34.2702,34.2702,34.1997,34.242,40600.0
2014-04-21 09:50:00,48.55,48.61,48.41,48.58,131400.0,34.2279,34.2702,34.1292,34.249,131400.0
2014-04-21 10:00:00,48.58,48.63,48.54,48.59,32600.0,34.249,34.2843,34.2208,34.2561,32600.0
2014-04-21 10:10:00,48.59,48.7,48.58,48.62,48200.0,34.2561,34.3336,34.249,34.2772,48200.0
2014-04-21 10:20:00,48.63,48.73,48.63,48.73,19800.0,34.2843,34.3548,34.2843,34.3548,19800.0
2014-04-21 10:30:00,48.77,48.81,48.74,48.78,22200.0,34.383,34.4112,34.3618,34.39,22200.0
2014-04-21 10:40:00,48.77,48.82,48.69,48.7,27400.0,34.383,34.4182,34.3266,34.3336,27400.0
2014-04-21 10:50:00,48.7,48.77,48.68,48.74,18000.0,34.3336,34.383,34.3195,34.3618,18000.0
2014-04-21 11:00:00,48.73,48.74,48.66,48.73,16400.0,34.3548,34.3618,34.3054,34.3548,16400.0
2014-04-21 11:10:00,48.72,48.77,48.72,48.74,12200.0,34.3477,34.383,34.3477,34.3618,12200.0
2014-04-21 11:20:00,48.74,48.74,48.68,48.7,9200.0,34.3618,34.3618,34.3195,34.3336,9200.0
2014-04-21 11:30:00,48.7,48.74,48.69,48.7,18800.0,34.3336,34.3618,34.3266,34.3336,18800.0
2014-04-21 11:40:00,48.72,48.74,48.69,48.72,10800.0,34.3477,34.3618,34.3266,34.3477,10800.0
2014-04-21 11:50:00,48.7,48.7,48.61,48.67,26600.0,34.3336,34.3336,34.2702,34.3125,26600.0
2014-04-21 12:00:00,48.67,48.68,48.66,48.68,12200.0,34.3125,34.3195,34.3054,34.3195,12200.0
2014-04-21 12:10:00,48.68,48.68,48.6,48.62,10200.0,34.3195,34.3195,34.2631,34.2772,10200.0
2014-04-21 12:20:00,48.63,48.67,48.63,48.67,10800.0,34.2843,34.3125,34.2843,34.3125,10800.0
2014-04-21 12:30:00,48.65,48.65,48.6,48.6,8000.0,34.2984,34.2984,34.2631,34.2631,8000.0
2014-04-21 12:40:00,48.59,48.6,48.5,48.51,17200.0,34.2561,34.2631,34.1926,34.1997,17200.0
2014-04-21 12:50:00,48.52,48.57,48.51,48.57,11000.0,34.2067,34.242,34.1997,34.242,11000.0
2014-04-21 13:00:00,48.56,48.56,48.49,48.5,13400.0,34.2349,34.2349,34.1856,34.1926,13400.0
2014-04-21 13:10:00,48.51,48.56,48.49,48.5,24400.0,34.1997,34.2349,34.1856,34.1926,24400.0
2014-04-21 13:20:00,48.49,48.54,48.49,48.52,6800.0,34.1856,34.2208,34.1856,34.2067,6800.0
2014-04-21 13:30:00,48.54,48.54,48.47,48.49,9000.0,34.2208,34.2208,34.1715,34.1856,9000.0
2014-04-21 13:40:00,48.5,48.51,48.43,48.45,24800.0,34.1926,34.1997,34.1433,34.1574,24800.0
2014-04-21 13:50:00,48.45,48.47,48.35,48.35,15400.0,34.1574,34.1715,34.0869,34.0869,15400.0
2014-04-21 14:00:00,48.38,48.4,48.35,48.36,13800.0,34.108,34.1221,34.0869,34.0939,13800.0
2014-04-21 14:10:00,48.35,48.36,48.27,48.31,27600.0,34.0869,34.0939,34.0305,34.0587,27600.0
2014-04-21 14:20:00,48.3,48.36,48.3,48.36,12000.0,34.0516,34.0939,34.0516,34.0939,12000.0
2014-04-21 14:30:00,48.37,48.44,48.37,48.43,28800.0,34.101,34.1503,34.101,34.1433,28800.0
2014-04-21 14:40:00,48.42,48.46,48.42,48.45,18200.0,34.1362,34.1644,34.1362,34.1574,18200.0
2014-04-21 14:50:00,48.45,48.45,48.42,48.42,16600.0,34.1574,34.1574,34.1362,34.1362,16600.0
2014-04-21 15:00:00,48.42,48.42,48.38,48.38,19400.0,34.1362,34.1362,34.108,34.108,19400.0
2014-04-21 15:10:00,48.38,48.44,48.37,48.43,28000.0,34.108,34.1503,34.101,34.1433,28000.0
2014-04-21 15:20:00,48.43,48.45,48.41,48.44,19600.0,34.1433,34.1574,34.1292,34.1503,19600.0
2014-04-21 15:30:00,48.44,48.45,48.41,48.44,33400.0,34.1503,34.1574,34.1292,34.1503,33400.0
2014-04-21 15:40:00,48.44,48.49,48.43,48.47,43200.0,34.1503,34.1856,34.1433,34.1715,43200.0
2014-04-21 15:50:00,48.47,48.49,48.44,48.46,241000.0,34.1715,34.1856,34.1503,34.1644,241000.0
2014-04-22 09:30:00,48.44,48.5,48.25,48.48,71600.0,34.1503,34.1926,34.0164,34.1785,71600.0
2014-04-22 09:40:00,48.51,48.63,48.48,48.51,23000.0,34.1997,34.2843,34.1785,34.1997,23000.0
2014-04-22 09:50:00,48.5,48.62,48.5,48.62,16000.0,34.1926,34.2772,34.1926,34.2772,16000.0
2014-04-22 10:00:00,48.63,48.66,48.51,48.65,50200.0,34.2843,34.3054,34.1997,34.2984,50200.0
2014-04-22 10:10:00,48.63,48.66,48.48,48.48,29200.0,34.2843,34.3054,34.1785,34.1785,29200.0
2014-04-22 10:20:00,48.47,48.49,48.38,48.38,24600.0,34.1715,34.1856,34.108,34.108,24600.0
2014-04-22 10:30:00,48.39,48.4,48.34,48.35,45600.0,34.1151,34.1221,34.0798,34.0869,45600.0
2014-04-22 10:40:00,48.35,48.36,48.29,48.29,26800.0,34.0869,34.0939,34.0446,34.0446,26800.0
2014-04-22 10:50:00,48.29,48.33,48.23,48.33,14600.0,34.0446,34.0728,34.0023,34.0728,14600.0
2014-04-22 11:00:00,48.33,48.36,48.25,48.27,39200.0,34.0728,34.0939,34.0164,34.0305,39200.0
2014-04-22 11:10:00,48.29,48.36,48.27,48.36,16200.0,34.0446,34.0939,34.0305,34.0939,16200.0
2014-04-22 11:20:00,48.36,48.4,48.32,48.32,21400.0,34.0939,34.1221,34.0657,34.0657,21400.0
2014-04-22 11:30:00,48.32,48.35,48.29,48.35,21200.0,34.0657,34.0869,34.0446,34.0869,21200.0
2014-04-22 11:40:00,48.35,48.37,48.29,48.34,23800.0,34.0869,34.101,34.0446,34.0798,23800.0
2014-04-22 11:50:00,48.35,48.38,48.34,48.34,29400.0,34.0869,34.108,34.0798,34.0798,29400.0
2014-04-22 12:00:00,48.34,48.34,48.28,48.31,25400.0,34.0798,34.0798,34.0375,34.0587,25400.0
2014-04-22 12:10:00,48.31,48.31,48.29,48.3,16800.0,34.0587,34.0587,34.0446,34.0516,16800.0
2014-04-22 12:20:00,48.31,48.37,48.31,48.33,16600.0,34.0587,34.101,34.0587,34.0728,16600.0
2014-04-22 12:30:00,48.33,48.38,48.33,48.38,27000.0,34.0728,34.108,34.0728,34.108,27000.0
2014-04-22 12:40:00,48.38,48.38,48.35,48.35,28200.0,34.108,34.108,34.0869,34.0869,28200.0
2014-04-22 12:50:00,48.35,48.4,48.35,48.4,11200.0,34.0869,34.1221,34.0869,34.1221,11200.0
2014-04-22 13:00:00,48.4,48.41,48.36,48.4,20800.0,34.1221,34.1292,34.0939,34.1221,20800.0
2014-04-22 13:10:00,48.39,48.42,48.38,48.42,8600.0,34.1151,34.1362,34.108,34.1362,8600.0
2014-04-22 13:20:00,48.42,48.49,48.42,48.44,11000.0,34.1362,34.1856,34.1362,34.1503,11000.0
2014-04-22 13:30:00,48.44,48.47,48.42,48.46,36400.0,34.1503,34.1715,34.1362,34.1644,36400.0
2014-04-22 13:40:00,48.46,48.47,48.4,48.4,70800.0,34.1644,34.1715,34.1221,34.1221,70800.0
2014-04-22 13:50:00,48.4,48.42,48.39,48.39,13800.0,34.1221,34.1362,34.1151,34.1151,13800.0
2014-04-22 14:00:00,48.38,48.39,48.35,48.36,17400.0,34.108,34.1151,34.0869,34.0939,17400.0
2014-04-22 14:10:00,48.36,48.41,48.35,48.37,26400.0,34.0939,34.1292,34.0869,34.101,26400.0
2014-04-22 14:20:00,48.37,48.38,48.35,48.35,28800.0,34.101,34.108,34.0869,34.0869,28800.0
2014-04-22 14:30:00,48.36,48.38,48.31,48.38,45800.0,34.0939,34.108,34.0587,34.108,45800.0
2014-04-22 14:40:00,48.37,48.41,48.37,48.41,17400.0,34.101,34.1292,34.101,34.1292,17400.0
2014-04-22 14:50:00,48.39,48.42,48.35,48.36,43600.0,34.1151,34.1362,34.0869,34.0939,43600.0
2014-04-22 15:00:00,48.36,48.39,48.33,48.39,49000.0,34.0939,34.1151,34.0728,34.1151,49000.0
2014-04-22 15:10:00,48.4,48.42,48.37,48.38,16600.0,34.1221,34.1362,34.101,34.108,16600.0
2014-04-22 15:20:00,48.38,48.4,48.36,48.38,25200.0,34.108,34.1221,34.0939,34.108,25200.0
2014-04-22 15:30:00,48.38,48.39,48.35,48.38,70000.0,34.108,34.1151,34.0869,34.108,70000.0
2014-04-22 15:40:00,48.38,48.38,48.35,48.35,133800.0,34.108,34.108,34.0869,34.0869,133800.0
2014-04-22 15:50:00,48.35,48.37,48.33,48.34,221200.0,34.0869,34.101,34.0728,34.0798,221200.0
2014-04-23 09:30:00,48.44,48.84,48.38,48.79,106200.0,34.1503,34.4323,34.108,34.3971,106200.0
2014-04-23 09:40:00,48.81,48.85,48.69,48.8,69800.0,34.4112,34.4394,34.3266,34.4041,69800.0
2014-04-23 09:50:00,48.8,48.8,48.68,48.71,72800.0,34.4041,34.4041,34.3195,34.3407,72800.0
2014-04-23 10:00:00,48.71,48.9,48.69,48.85,99400.0,34.3407,34.4746,34.3266,34.4394,99400.0
2014-04-23 10:10:00,48.87,48.91,48.8,48.8,79000.0,34.4535,34.4817,34.4041,34.4041,79000.0
2014-04-23 10:20:00,48.8,48.82,48.69,48.69,75400.0,34.4041,34.4182,34.3266,34.3266,75400.0
2014-04-23 10:30:00,48.7,48.74,48.63,48.74,101800.0,34.3336,34.3618,34.2843,34.3618,101800.0
2014-04-23 10:40:00,48.76,48.85,48.75,48.77,65600.0,34.3759,34.4394,34.3689,34.383,65600.0
2014-04-23 10:50:00,48.78,48.86,48.78,48.86,23600.0,34.39,34.4464,34.39,34.4464,23600.0
2014-04-23 11:00:00,48.84,48.85,48.74,48.78,14200.0,34.4323,34.4394,34.3618,34.39,14200.0
2014-04-23 11:10:00,48.77,48.79,48.73,48.73,16600.0,34.383,34.3971,34.3548,34.3548,16600.0
2014-04-23 11:20:00,48.73,48.78,48.73,48.76,16400.0,34.3548,34.39,34.3548,34.3759,16400.0
2014-04-23 11:30:00,48.77,48.85,48.76,48.84,35200.0,34.383,34.4394,34.3759,34.4323,35200.0
2014-04-23 11:40:00,48.83,48.83,48.77,48.81,25000.0,34.4253,34.4253,34.383,34.4112,25000.0
2014-04-23 11:50:00,48.8,48.81,48.77,48.78,19400.0,34.4041,34.4112,34.383,34.39,19400.0
2014-04-23 12:00:00,48.77,48.81,48.76,48.76,15600.0,34.383,34.4112,34.3759,34.3759,15600.0
2014-04-23 12:10:00,48.73,48.74,48.68,48.69,16200.0,34.3548,34.3618,34.3195,34.3266,16200.0
2014-04-23 12:20:00,48.7,48.78,48.69,48.74,153800.0,34.3336,34.39,34.3266,34.3618,153800.0
2014-04-23 12:30:00,48.73,48.74,48.69,48.7,26400.0,34.3548,34.3618,34.3266,34.3336,26400.0
2014-04-23 12:40:00,48.7,48.74,48.68,48.72,23800.0,34.3336,34.3618,34.3195,34.3477,23800.0
2014-04-23 12:50:00,48.72,48.72,48.69,48.72,21400.0,34.3477,34.3477,34.3266,34.3477,21400.0
2014-04-23 13:00:00,48.72,48.72,48.68,48.68,30800.0,34.3477,34.3477,34.3195,34.3195,30800.0
2014-04-23 13:10:00,48.68,48.71,48.68,48.7,14800.0,34.3195,34.3407,34.3195,34.3336,14800.0
2014-04-23 13:20:00,48.7,48.71,48.67,48.68,27800.0,34.3336,34.3407,34.3125,34.3195,27800.0
2014-04-23 13:30:00,48.68,48.68,48.57,48.57,50000.0,34.3195,34.3195,34.242,34.242,50000.0
2014-04-23 13:40:00,48.58,48.62,48.58,48.6,38000.0,34.249,34.2772,34.249,34.2631,38000.0
2014-04-23 13:50:00,48.6,48.66,48.6,48.63,27000.0,34.2631,34.3054,34.2631,34.2843,27000.0
2014-04-23 14:00:00,48.63,48.63,48.58,48.59,32800.0,34.2843,34.2843,34.249,34.2561,32800.0
2014-04-23 14:10:00,48.59,48.6,48.46,48.47,40000.0,34.2561,34.2631,34.1644,34.1715,40000.0
2014-04-23 14:20:00,48.48,48.62,48.48,48.6,86200.0,34.1785,34.2772,34.1785,34.2631,86200.0
2014-04-23 14:30:00,48.6,48.63,48.52,48.54,60200.0,34.2631,34.2843,34.2067,34.2208,60200.0
2014-04-23 14:40:00,48.52,48.55,48.48,48.48,28600.0,34.2067,34.2279,34.1785,34.1785,28600.0
2014-04-23 14:50:00,48.48,48.57,48.48,48.55,22800.0,34.1785,34.242,34.1785,34.2279,22800.0
2014-04-23 15:00:00,48.55,48.57,48.52,48.57,57400.0,34.2279,34.242,34.2067,34.242,57400.0
2014-04-23 15:10:00,48.57,48.57,48.52,48.52,56200.0,34.242,34.242,34.2067,34.2067,56200.0
2014-04-23 15:20:00,48.52,48.54,48.52,48.53,33600.0,34.2067,34.2208,34.2067,34.2138,33600.0
2014-04-23 15:30:00,48.52,48.55,48.52,48.54,37600.0,34.2067,34.2279,34.2067,34.2208,37600.0
2014-04-23 15:40:00,48.54,48.55,48.49,48.51,56600.0,34.2208,34.2279,34.1856,34.1997,56600.0
2014-04-23 15:50:00,48.52,48.52,48.49,48.49,132400.0,34.2067,34.2067,34.1856,34.1856,132400.0
2014-04-24 09:30:00,48.53,48.53,48.24,48.42,56400.0,34.2138,34.2138,34.0093,34.1362,56400.0
2014-04-24 09:40:00,48.47,48.6,48.42,48.53,31400.0,34.1715,34.2631,34.1362,34.2138,31400.0
2014-04-24 09:50:00,48.54,48.7,48.54,48.6,24800.0,34.2208,34.3336,34.2208,34.2631,24800.0
2014-04-24 10:00:00,48.6,48.67,48.54,48.62,25400.0,34.2631,34.3125,34.2208,34.2772,25400.0
2014-04-24 10:10:00,48.61,48.65,48.53,48.59,21400.0,34.2702,34.2984,34.2138,34.2561,21400.0
2014-04-24 10:20:00,48.59,48.59,48.52,48.59,6200.0,34.2561,34.2561,34.2067,34.2561,6200.0
2014-04-24 10:30:00,48.6,48.68,48.57,48.63,21600.0,34.2631,34.3195,34.242,34.2843,21600.0
2014-04-24 10:40:00,48.63,48.65,48.54,48.54,32400.0,34.2843,34.2984,34.2208,34.2208,32400.0
2014-04-24 10:50:00,48.53,48.6,48.52,48.54,13600.0,34.2138,34.2631,34.2067,34.2208,13600.0
2014-04-24 11:00:00,48.54,48.64,48.52,48.63,24400.0,34.2208,34.2913,34.2067,34.2843,24400.0
2014-04-24 11:10:00,48.63,48.65,48.58,48.58,33000.0,34.2843,34.2984,34.249,34.249,33000.0
2014-04-24 11:20:00,48.6,48.64,48.57,48.62,20400.0,34.2631,34.2913,34.242,34.2772,20400.0
2014-04-24 11:30:00,48.63,48.68,48.6,48.68,17400.0,34.2843,34.3195,34.2631,34.3195,17400.0
2014-04-24 11:40:00,48.67,48.68,48.63,48.68,15000.0,34.3125,34.3195,34.2843,34.3195,15000.0
2014-04-24 11:50:00,48.67,48.7,48.6,48.64,81600.0,34.3125,34.3336,34.2631,34.2913,81600.0
2014-04-24 12:00:00,48.65,48.74,48.65,48.74,26400.0,34.2984,34.3618,34.2984,34.3618,26400.0
2014-04-24 12:10:00,48.74,48.74,48.56,48.6,18200.0,34.3618,34.3618,34.2349,34.2631,18200.0
2014-04-24 12:20:00,48.59,48.62,48.55,48.55,21800.0,34.2561,34.2772,34.2279,34.2279,21800.0
2014-04-24 12:30:00,48.54,48.58,48.52,48.57,59600.0,34.2208,34.249,34.2067,34.242,59600.0
2014-04-24 12:40:00,48.57,48.6,48.54,48.56,12200.0,34.242,34.2631,34.2208,34.2349,12200.0
2014-04-24 12:50:00,48.58,48.59,48.55,48.58,11800.0,34.249,34.2561,34.2279,34.249,11800.0
2014-04-24 13:00:00,48.57,48.58,48.52,48.52,9400.0,34.242,34.249,34.2067,34.2067,9400.0
2014-04-24 13:10:00,48.52,48.52,48.48,48.51,12600.0,34.2067,34.2067,34.1785,34.1997,12600.0
2014-04-24 13:20:00,48.52,48.52,48.48,48.48,10600.0,34.2067,34.2067,34.1785,34.1785,10600.0
2014-04-24 13:30:00,48.47,48.5,48.44,48.47,19200.0,34.1715,34.1926,34.1503,34.1715,19200.0
2014-04-24 13:40:00,48.48,48.51,48.42,48.43,15800.0,34.1785,34.1997,34.1362,34.1433,15800.0
2014-04-24 13:50:00,48.44,48.45,48.4,48.4,17800.0,34.1503,34.1574,34.1221,34.1221,17800.0
2014-04-24 14:00:00,48.41,48.43,48.38,48.38,25400.0,34.1292,34.1433,34.108,34.108,25400.0
2014-04-24 14:10:00,48.38,48.44,48.37,48.43,21400.0,34.108,34.1503,34.101,34.1433,21400.0
2014-04-24 14:20:00,48.41,48.42,48.38,48.42,11800.0,34.1292,34.1362,34.108,34.1362,11800.0
2014-04-24 14:30:00,48.42,48.48,48.42,48.48,14800.0,34.1362,34.1785,34.1362,34.1785,14800.0
2014-04-24 14:40:00,48.49,48.49,48.44,48.44,12400.0,34.1856,34.1856,34.1503,34.1503,12400.0
2014-04-24 14:50:00,48.43,48.46,48.42,48.46,14200.0,34.1433,34.1644,34.1362,34.1644,14200.0
2014-04-24 15:00:00,48.48,48.48,48.44,48.47,41600.0,34.1785,34.1785,34.1503,34.1715,41600.0
2014-04-24 15:10:00,48.47,48.47,48.42,48.42,17200.0,34.1715,34.1715,34.1362,34.1362,17200.0
2014-04-24 15:20:00,48.42,48.46,48.41,48.44,36800.0,34.1362,34.1644,34.1292,34.1503,36800.0
2014-04-24 15:30:00,48.44,48.46,48.42,48.46,18800.0,34.1503,34.1644,34.1362,34.1644,18800.0
2014-04-24 15:40:00,48.46,48.52,48.46,48.52,42400.0,34.1644,34.2067,34.1644,34.2067,42400.0
2014-04-24 15:50:00,48.52,48.6,48.51,48.6,184600.0,34.2067,34.2631,34.1997,34.2631,184600.0
2014-04-25 09:30:00,48.65,49.02,48.65,48.99,69600.0,34.2984,34.5592,34.2984,34.5381,69600.0
2014-04-25 09:40:00,48.98,49.07,48.91,48.92,25000.0,34.531,34.5945,34.4817,34.4887,25000.0
2014-04-25 09:50:00,48.9,49.08,48.88,49.04,32800.0,34.4746,34.6015,34.4605,34.5733,32800.0
2014-04-25 10:00:00,49.04,49.13,48.99,49.1,24800.0,34.5733,34.6368,34.5381,34.6156,24800.0
2014-04-25 10:10:00,49.11,49.13,49.01,49.07,22400.0,34.6227,34.6368,34.5522,34.5945,22400.0
2014-04-25 10:20:00,49.06,49.06,48.93,48.98,28400.0,34.5874,34.5874,34.4958,34.531,28400.0
2014-04-25 10:30:00,48.98,49.08,48.97,49.04,27000.0,34.531,34.6015,34.524,34.5733,27000.0
2014-04-25 10:40:00,49.04,49.05,48.99,49.02,19200.0,34.5733,34.5804,34.5381,34.5592,19200.0
2014-04-25 10:50:00,49.01,49.07,49.01,49.02,19000.0,34.5522,34.5945,34.5522,34.5592,19000.0
2014-04-25 11:00:00,49.01,49.04,48.94,48.97,43200.0,34.5522,34.5733,34.5028,34.524,43200.0
2014-04-25 11:10:00,48.97,49.01,48.96,48.99,26000.0,34.524,34.5522,34.5169,34.5381,26000.0
2014-04-25 11:20:00,48.99,48.99,48.92,48.94,35600.0,34.5381,34.5381,34.4887,34.5028,35600.0
2014-04-25 11:30:00,48.94,48.95,48.85,48.88,28600.0,34.5028,34.5099,34.4394,34.4605,28600.0
2014-04-25 11:40:00,48.88,48.92,48.88,48.91,42200.0,34.4605,34.4887,34.4605,34.4817,42200.0
2014-04-25 11:50:00,48.91,49.02,48.9,48.97,44600.0,34.4817,34.5592,34.4746,34.524,44600.0
2014-04-25 12:00:00,48.97,48.98,48.92,48.96,26000.0,34.524,34.531,34.4887,34.5169,26000.0
2014-04-25 12:10:00,48.95,49.02,48.94,49.01,29000.0,34.5099,34.5592,34.5028,34.5522,29000.0
2014-04-25 12:20:00,49.01,49.06,48.99,49.05,19200.0,34.5522,34.5874,34.5381,34.5804,19200.0
2014-04-25 12:30:00,49.04,49.14,49.02,49.14,22000.0,34.5733,34.6438,34.5592,34.6438,22000.0
2014-04-25 12:40:00,49.14,49.21,49.13,49.19,27200.0,34.6438,34.6932,34.6368,34.6791,27200.0
2014-04-25 12:50:00,49.19,49.23,49.18,49.18,17200.0,34.6791,34.7073,34.672,34.672,17200.0
2014-04-25 13:00:00,49.18,49.18,49.1,49.12,15400.0,34.672,34.672,34.6156,34.6297,15400.0
2014-04-25 13:10:00,49.12,49.12,49.04,49.05,15800.0,34.6297,34.6297,34.5733,34.5804,15800.0
2014-04-25 13:20:00,49.06,49.1,49.02,49.09,31800.0,34.5874,34.6156,34.5592,34.6086,31800.0
2014-04-25 13:30:00,49.09,49.11,49.05,49.05,31600.0,34.6086,34.6227,34.5804,34.5804,31600.0
2014-04-25 13:40:00,49.06,49.15,49.06,49.13,8600.0,34.5874,34.6509,34.5874,34.6368,8600.0
2014-04-25 13:50:00,49.15,49.15,49.1,49.11,22600.0,34.6509,34.6509,34.6156,34.6227,22600.0
2014-04-25 14:00:00,49.11,49.13,49.1,49.12,14400.0,34.6227,34.6368,34.6156,34.6297,14400.0
2014-04-25 14:10:00,49.12,49.14,49.08,49.12,23200.0,34.6297,34.6438,34.6015,34.6297,23200.0
2014-04-25 14:20:00,49.11,49.11,49.07,49.08,19400.0,34.6227,34.6227,34.5945,34.6015,19400.0
2014-04-25 14:30:00,49.08,49.15,49.05,49.13,30000.0,34.6015,34.6509,34.5804,34.6368,30000.0
2014-04-25 14:40:00,49.13,49.17,49.11,49.16,16200.0,34.6368,34.665,34.6227,34.6579,16200.0
2014-04-25 14:50:00,49.16,49.19,49.15,49.15,22400.0,34.6579,34.6791,34.6509,34.6509,22400.0
2014-04-25 15:00:00,49.15,49.2,49.13,49.17,26000.0,34.6509,34.6861,34.6368,34.665,26000.0
2014-04-25 15:10:00,49.17,49.21,49.16,49.21,27200.0,34.665,34.6932,34.6579,34.6932,27200.0
2014-04-25 15:20:00,49.2,49.24,49.19,49.2,33600.0,34.6861,34.7143,34.6791,34.6861,33600.0
2014-04-25 15:30:00,49.2,49.24,49.19,49.24,55200.0,34.6861,34.7143,34.6791,34.7143,55200.0
2014-04-25 15:40:00,49.24,49.3,49.23,49.26,96200.0,34.7143,34.7566,34.7073,34.7284,96200.0
2014-04-25 15:50:00,49.27,49.37,49.26,49.34,419200.0,34.7355,34.806,34.7284,34.7848,419200.0
2014-04-28 09:30:00,49.38,49.67,49.38,49.63,47800.0,34.813,35.0175,34.813,34.9893,47800.0
2014-04-28 09:40:00,49.6,49.68,49.43,49.51,42400.0,34.9681,35.0245,34.8483,34.9047,42400.0
2014-04-28 09:50:00,49.49,49.49,49.27,49.33,20600.0,34.8906,34.8906,34.7355,34.7778,20600.0
2014-04-28 10:00:00,49.32,49.41,49.28,49.34,33400.0,34.7707,34.8342,34.7425,34.7848,33400.0
2014-04-28 10:10:00,49.35,49.38,49.31,49.38,42800.0,34.7919,34.813,34.7637,34.813,42800.0
2014-04-28 10:20:00,49.38,49.49,49.37,49.4,35000.0,34.813,34.8906,34.806,34.8271,35000.0
2014-04-28 10:30:00,49.4,49.49,49.4,49.47,28000.0,34.8271,34.8906,34.8271,34.8765,28000.0
2014-04-28 10:40:00,49.49,49.55,49.38,49.43,45400.0,34.8906,34.9329,34.813,34.8483,45400.0
2014-04-28 10:50:00,49.44,49.45,49.3,49.35,76800.0,34.8553,34.8624,34.7566,34.7919,76800.0
2014-04-28 11:00:00,49.35,49.47,49.34,49.47,38800.0,34.7919,34.8765,34.7848,34.8765,38800.0
2014-04-28 11:10:00,49.47,49.48,49.37,49.43,17200.0,34.8765,34.8835,34.806,34.8483,17200.0
2014-04-28 11:20:00,49.43,49.44,49.36,49.37,44200.0,34.8483,34.8553,34.7989,34.806,44200.0
2014-04-28 11:30:00,49.38,49.46,49.37,49.45,34800.0,34.813,34.8694,34.806,34.8624,34800.0
2014-04-28 11:40:00,49.44,49.48,49.44,49.47,23000.0,34.8553,34.8835,34.8553,34.8765,23000.0
2014-04-28 11:50:00,49.47,49.49,49.38,49.38,26400.0,34.8765,34.8906,34.813,34.813,26400.0
2014-04-28 12:00:00,49.38,49.38,49.34,49.37,56800.0,34.813,34.813,34.7848,34.806,56800.0
2014-04-28 12:10:00,49.38,49.41,49.32,49.35,18800.0,34.813,34.8342,34.7707,34.7919,18800.0
2014-04-28 12:20:00,49.34,49.4,49.33,49.4,49000.0,34.7848,34.8271,34.7778,34.8271,49000.0
2014-04-28 12:30:00,49.39,49.42,49.37,49.37,31000.0,34.8201,34.8412,34.806,34.806,31000.0
2014-04-28 12:40:00,49.38,49.4,49.34,49.35,65000.0,34.813,34.8271,34.7848,34.7919,65000.0
2014-04-28 12:50:00,49.34,49.35,49.26,49.33,27800.0,34.7848,34.7919,34.7284,34.7778,27800.0
2014-04-28 13:00:00,49.34,49.34,49.25,49.27,10600.0,34.7848,34.7848,34.7214,34.7355,10600.0
2014-04-28 13:10:00,49.27,49.27,49.17,49.17,16200.0,34.7355,34.7355,34.665,34.665,16200.0
2014-04-28 13:20:00,49.16,49.16,49.09,49.09,15600.0,34.6579,34.6579,34.6086,34.6086,15600.0
2014-04-28 13:30:00,49.09,49.16,49.08,49.15,18400.0,34.6086,34.6579,34.6015,34.6509,18400.0
2014-04-28 13:40:00,49.15,49.19,49.1,49.17,36800.0,34.6509,34.6791,34.6156,34.665,36800.0
2014-04-28 13:50:00,49.17,49.23,49.15,49.18,28600.0,34.665,34.7073,34.6509,34.672,28600.0
2014-04-28 14:00:00,49.18,49.24,49.15,49.23,39000.0,34.672,34.7143,34.6509,34.7073,39000.0
2014-04-28 14:10:00,49.24,49.28,49.23,49.28,34800.0,34.7143,34.7425,34.7073,34.7425,34800.0
2014-04-28 14:20:00,49.27,49.37,49.27,49.35,39600.0,34.7355,34.806,34.7355,34.7919,39600.0
2014-04-28 14:30:00,49.35,49.48,49.34,49.42,33000.0,34.7919,34.8835,34.7848,34.8412,33000.0
2014-04-28 14:40:00,49.42,49.49,49.38,49.49,35000.0,34.8412,34.8906,34.813,34.8906,35000.0
2014-04-28 14:50:00,49.47,49.56,49.47,49.52,41000.0,34.8765,34.9399,34.8765,34.9117,41000.0
2014-04-28 15:00:00,49.52,49.7,49.5,49.68,78400.0,34.9117,35.0386,34.8976,35.0245,78400.0
2014-04-28 15:10:00,49.68,49.76,49.68,49.73,73400.0,35.0245,35.0809,35.0245,35.0598,73400.0
2014-04-28 15:20:00,49.73,49.78,49.7,49.78,70400.0,35.0598,35.095,35.0386,35.095,70400.0
2014-04-28 15:30:00,49.78,49.81,49.75,49.77,89800.0,35.095,35.1162,35.0739,35.088,89800.0
2014-04-28 15:40:00,49.79,49.8,49.74,49.78,133400.0,35.1021,35.1091,35.0668,35.095,133400.0
2014-04-28 15:50:00,49.77,49.81,49.72,49.73,296400.0,35.088,35.1162,35.0527,35.0598,296400.0
2014-04-29 09:30:00,49.72,49.91,49.66,49.72,90800.0,35.0527,35.1867,35.0104,35.0527,90800.0
2014-04-29 09:40:00,49.74,49.81,49.7,49.77,41800.0,35.0668,35.1162,35.0386,35.088,41800.0
2014-04-29 09:50:00,49.77,49.85,49.76,49.83,54000.0,35.088,35.1444,35.0809,35.1303,54000.0
2014-04-29 10:00:00,49.81,49.91,49.76,49.77,35200.0,35.1162,35.1867,35.0809,35.088,35200.0
2014-04-29 10:10:00,49.75,49.77,49.56,49.63,27000.0,35.0739,35.088,34.9399,34.9893,27000.0
2014-04-29 10:20:00,49.63,49.68,49.55,49.58,10200.0,34.9893,35.0245,34.9329,34.954,10200.0
2014-04-29 10:30:00,49.61,49.63,49.57,49.57,24800.0,34.9752,34.9893,34.947,34.947,24800.0
2014-04-29 10:40:00,49.58,49.6,49.53,49.55,16000.0,34.954,34.9681,34.9188,34.9329,16000.0
2014-04-29 10:50:00,49.55,49.58,49.49,49.51,25400.0,34.9329,34.954,34.8906,34.9047,25400.0
2014-04-29 11:00:00,49.51,49.54,49.49,49.49,14800.0,34.9047,34.9258,34.8906,34.8906,14800.0
2014-04-29 11:10:00,49.49,49.51,49.46,49.49,37400.0,34.8906,34.9047,34.8694,34.8906,37400.0
2014-04-29 11:20:00,49.49,49.52,49.42,49.42,33800.0,34.8906,34.9117,34.8412,34.8412,33800.0
2014-04-29 11:30:00,49.41,49.42,49.34,49.41,58200.0,34.8342,34.8412,34.7848,34.8342,58200.0
2014-04-29 11:40:00,49.4,49.45,49.38,49.4,43400.0,34.8271,34.8624,34.813,34.8271,43400.0
2014-04-29 11:50:00,49.39,49.42,49.35,49.35,53600.0,34.8201,34.8412,34.7919,34.7919,53600.0
2014-04-29 12:00:00,49.35,49.46,49.3,49.42,145000.0,34.7919,34.8694,34.7566,34.8412,145000.0
2014-04-29 12:10:00,49.41,49.41,49.31,49.33,36400.0,34.8342,34.8342,34.7637,34.7778,36400.0
2014-04-29 12:20:00,49.32,49.33,49.29,49.3,22400.0,34.7707,34.7778,34.7496,34.7566,22400.0
2014-04-29 12:30:00,49.29,49.31,49.26,49.27,29800.0,34.7496,34.7637,34.7284,34.7355,29800.0
2014-04-29 12:40:00,49.28,49.28,49.23,49.23,19800.0,34.7425,34.7425,34.7073,34.7073,19800.0
2014-04-29 12:50:00,49.22,49.27,49.21,49.27,20200.0,34.7002,34.7355,34.6932,34.7355,20200.0
2014-04-29 13:00:00,49.26,49.27,49.21,49.25,25600.0,34.7284,34.7355,34.6932,34.7214,25600.0
2014-04-29 13:10:00,49.25,49.27,49.24,49.24,18400.0,34.7214,34.7355,34.7143,34.7143,18400.0
2014-04-29 13:20:00,49.24,49.25,49.19,49.25,44400.0,34.7143,34.7214,34.6791,34.7214,44400.0
2014-04-29 13:30:00,49.26,49.31,49.22,49.29,17800.0,34.7284,34.7637,34.7002,34.7496,17800.0
2014-04-29 13:40:00,49.29,49.34,49.28,49.34,13400.0,34.7496,34.7848,34.7425,34.7848,13400.0
2014-04-29 13:50:00,49.33,49.35,49.32,49.35,18600.0,34.7778,34.7919,34.7707,34.7919,18600.0
2014-04-29 14:00:00,49.34,49.39,49.33,49.39,10000.0,34.7848,34.8201,34.7778,34.8201,10000.0
2014-04-29 14:10:00,49.41,49.42,49.38,49.4,10000.0,34.8342,34.8412,34.813,34.8271,10000.0
2014-04-29 14:20:00,49.4,49.41,49.38,49.38,10000.0,34.8271,34.8342,34.813,34.813,10000.0
2014-04-29 14:30:00,49.38,49.41,49.37,49.41,12800.0,34.813,34.8342,34.806,34.8342,12800.0
2014-04-29 14:40:00,49.41,49.42,49.38,49.38,8200.0,34.8342,34.8412,34.813,34.813,8200.0
2014-04-29 14:50:00,49.38,49.38,49.35,49.35,16000.0,34.813,34.813,34.7919,34.7919,16000.0
2014-04-29 15:00:00,49.36,49.41,49.36,49.41,16600.0,34.7989,34.8342,34.7989,34.8342,16600.0
2014-04-29 15:10:00,49.42,49.42,49.38,49.38,30800.0,34.8412,34.8412,34.813,34.813,30800.0
2014-04-29 15:20:00,49.38,49.4,49.37,49.37,46800.0,34.813,34.8271,34.806,34.806,46800.0
2014-04-29 15:30:00,49.37,49.37,49.31,49.32,33800.0,34.806,34.806,34.7637,34.7707,33800.0
2014-04-29 15:40:00,49.31,49.33,49.26,49.31,53200.0,34.7637,34.7778,34.7284,34.7637,53200.0
2014-04-29 15:50:00,49.33,49.35,49.29,49.35,177600.0,34.7778,34.7919,34.7496,34.7919,177600.0
2014-04-30 09:30:00,49.41,49.76,49.32,49.59,66800.0,34.8342,35.0809,34.7707,34.9611,66800.0
2014-04-30 09:40:00,49.58,49.58,49.4,49.47,9400.0,34.954,34.954,34.8271,34.8765,9400.0
2014-04-30 09:50:00,49.48,49.51,49.41,49.49,50600.0,34.8835,34.9047,34.8342,34.8906,50600.0
2014-04-30 10:00:00,49.48,49.51,49.42,49.44,37000.0,34.8835,34.9047,34.8412,34.8553,37000.0
2014-04-30 10:10:00,49.46,49.6,49.42,49.44,25400.0,34.8694,34.9681,34.8412,34.8553,25400.0
2014-04-30 10:20:00,49.42,49.51,49.42,49.51,42200.0,34.8412,34.9047,34.8412,34.9047,42200.0
2014-04-30 10:30:00,49.52,49.54,49.47,49.48,16600.0,34.9117,34.9258,34.8765,34.8835,16600.0
2014-04-30 10:40:00,49.48,49.58,49.47,49.54,30800.0,34.8835,34.954,34.8765,34.9258,30800.0
2014-04-30 10:50:00,49.54,49.58,49.52,49.55,16400.0,34.9258,34.954,34.9117,34.9329,16400.0
2014-04-30 11:00:00,49.57,49.63,49.54,49.57,53800.0,34.947,34.9893,34.9258,34.947,53800.0
2014-04-30 11:10:00,49.58,49.6,49.52,49.52,27400.0,34.954,34.9681,34.9117,34.9117,27400.0
2014-04-30 11:20:00,49.53,49.53,49.37,49.37,23000.0,34.9188,34.9188,34.806,34.806,23000.0
2014-04-30 11:30:00,49.38,49.42,49.36,49.37,32200.0,34.813,34.8412,34.7989,34.806,32200.0
2014-04-30 11:40:00,49.35,49.35,49.24,49.3,38000.0,34.7919,34.7919,34.7143,34.7566,38000.0
2014-04-30 11:50:00,49.3,49.42,49.27,49.42,22200.0,34.7566,34.8412,34.7355,34.8412,22200.0
2014-04-30 12:00:00,49.42,49.45,49.42,49.45,37400.0,34.8412,34.8624,34.8412,34.8624,37400.0
2014-04-30 12:10:00,49.45,49.45,49.44,49.45,7600.0,34.8624,34.8624,34.8553,34.8624,7600.0
2014-04-30 12:20:00,49.44,49.44,49.35,49.37,14000.0,34.8553,34.8553,34.7919,34.806,14000.0
2014-04-30 12:30:00,49.35,49.35,49.23,49.23,18200.0,34.7919,34.7919,34.7073,34.7073,18200.0
2014-04-30 12:40:00,49.23,49.26,49.22,49.24,20200.0,34.7073,34.7284,34.7002,34.7143,20200.0
2014-04-30 12:50:00,49.24,49.27,49.23,49.26,17400.0,34.7143,34.7355,34.7073,34.7284,17400.0
2014-04-30 13:00:00,49.26,49.37,49.26,49.37,9600.0,34.7284,34.806,34.7284,34.806,9600.0
2014-04-30 13:10:00,49.35,49.35,49.31,49.33,5400.0,34.7919,34.7919,34.7637,34.7778,5400.0
2014-04-30 13:20:00,49.33,49.33,49.27,49.3,8000.0,34.7778,34.7778,34.7355,34.7566,8000.0
2014-04-30 13:30:00,49.29,49.31,49.29,49.3,7600.0,34.7496,34.7637,34.7496,34.7566,7600.0
2014-04-30 13:40:00,49.3,49.3,49.26,49.26,17600.0,34.7566,34.7566,34.7284,34.7284,17600.0
2014-04-30 13:50:00,49.26,49.28,49.25,49.26,8800.0,34.7284,34.7425,34.7214,34.7284,8800.0
2014-04-30 14:00:00,49.24,49.29,49.19,49.27,17600.0,34.7143,34.7496,34.6791,34.7355,17600.0
2014-04-30 14:10:00,49.27,49.29,49.22,49.24,13800.0,34.7355,34.7496,34.7002,34.7143,13800.0
2014-04-30 14:20:00,49.26,49.32,49.25,49.32,7000.0,34.7284,34.7707,34.7214,34.7707,7000.0
2014-04-30 14:30:00,49.32,49.35,49.29,49.29,11600.0,34.7707,34.7919,34.7496,34.7496,11600.0
2014-04-30 14:40:00,49.3,49.36,49.27,49.34,15400.0,34.7566,34.7989,34.7355,34.7848,15400.0
2014-04-30 14:50:00,49.34,49.43,49.34,49.38,34600.0,34.7848,34.8483,34.7848,34.813,34600.0
2014-04-30 15:00:00,49.4,49.42,49.34,49.39,24000.0,34.8271,34.8412,34.7848,34.8201,24000.0
2014-04-30 15:10:00,49.38,49.41,49.32,49.34,15800.0,34.813,34.8342,34.7707,34.7848,15800.0
2014-04-30 15:20:00,49.35,49.36,49.32,49.33,27400.0,34.7919,34.7989,34.7707,34.7778,27400.0
2014-04-30 15:30:00,49.32,49.34,49.26,49.26,34800.0,34.7707,34.7848,34.7284,34.7284,34800.0
2014-04-30 15:40:00,49.27,49.29,49.23,49.27,108400.0,34.7355,34.7496,34.7073,34.7355,108400.0
2014-04-30 15:50:00,49.27,49.34,49.25,49.3,172400.0,34.7355,34.7848,34.7214,34.7566,172400.0
2014-05-01 09:30:00,49.32,49.42,49.24,49.24,28600.0,34.7707,34.8412,34.7143,34.7143,28600.0
2014-05-01 09:40:00,49.24,49.35,49.21,49.35,10800.0,34.7143,34.7919,34.6932,34.7919,10800.0
2014-05-01 09:50:00,49.28,49.41,49.24,49.35,23800.0,34.7425,34.8342,34.7143,34.7919,23800.0
2014-05-01 10:00:00,49.36,49.38,49.29,49.33,26800.0,34.7989,34.813,34.7496,34.7778,26800.0
2014-05-01 10:10:00,49.32,49.35,49.22,49.27,13800.0,34.7707,34.7919,34.7002,34.7355,13800.0
2014-05-01 10:20:00,49.3,49.3,49.16,49.18,18600.0,34.7566,34.7566,34.6579,34.672,18600.0
2014-05-01 10:30:00,49.2,49.2,49.02,49.06,18600.0,34.6861,34.6861,34.5592,34.5874,18600.0
2014-05-01 10:40:00,49.06,49.06,48.95,48.98,17600.0,34.5874,34.5874,34.5099,34.531,17600.0
2014-05-01 10:50:00,48.97,49.01,48.94,48.99,19400.0,34.524,34.5522,34.5028,34.5381,19400.0
2014-05-01 11:00:00,49.0,49.09,49.0,49.09,12600.0,34.5451,34.6086,34.5451,34.6086,12600.0
2014-05-01 11:10:00,49.09,49.09,49.01,49.04,26400.0,34.6086,34.6086,34.5522,34.5733,26400.0
2014-05-01 11:20:00,49.04,49.07,49.01,49.04,14800.0,34.5733,34.5945,34.5522,34.5733,14800.0
2014-05-01 11:30:00,49.03,49.1,49.02,49.1,18400.0,34.5663,34.6156,34.5592,34.6156,18400.0
2014-05-01 11:40:00,49.09,49.17,49.09,49.13,18000.0,34.6086,34.665,34.6086,34.6368,18000.0
2014-05-01 11:50:00,49.15,49.35,49.15,49.33,27800.0,34.6509,34.7919,34.6509,34.7778,27800.0
2014-05-01 12:00:00,49.34,49.4,49.27,49.34,23000.0,34.7848,34.8271,34.7355,34.7848,23000.0
2014-05-01 12:10:00,49.34,49.42,49.34,49.41,23200.0,34.7848,34.8412,34.7848,34.8342,23200.0
2014-05-01 12:20:00,49.38,49.42,49.37,49.42,14000.0,34.813,34.8412,34.806,34.8412,14000.0
2014-05-01 12:30:00,49.41,49.42,49.36,49.37,22000.0,34.8342,34.8412,34.7989,34.806,22000.0
2014-05-01 12:40:00,49.37,49.39,49.35,49.38,16800.0,34.806,34.8201,34.7919,34.813,16800.0
2014-05-01 12:50:00,49.38,49.38,49.34,49.37,14200.0,34.813,34.813,34.7848,34.806,14200.0
2014-05-01 13:00:00,49.37,49.39,49.37,49.38,32000.0,34.806,34.8201,34.806,34.813,32000.0
2014-05-01 13:10:00,49.38,49.45,49.37,49.44,19200.0,34.813,34.8624,34.806,34.8553,19200.0
2014-05-01 13:20:00,49.44,49.49,49.44,49.49,25400.0,34.8553,34.8906,34.8553,34.8906,25400.0
2014-05-01 13:30:00,49.49,49.58,49.48,49.57,29600.0,34.8906,34.954,34.8835,34.947,29600.0
2014-05-01 13:40:00,49.58,49.59,49.52,49.52,22000.0,34.954,34.9611,34.9117,34.9117,22000.0
2014-05-01 13:50:00,49.52,49.52,49.38,49.4,32600.0,34.9117,34.9117,34.813,34.8271,32600.0
2014-05-01 14:00:00,49.4,49.46,49.4,49.44,41400.0,34.8271,34.8694,34.8271,34.8553,41400.0
2014-05-01 14:10:00,49.44,49.46,49.42,49.43,20200.0,34.8553,34.8694,34.8412,34.8483,20200.0
2014-05-01 14:20:00,49.43,49.47,49.43,49.47,28600.0,34.8483,34.8765,34.8483,34.8765,28600.0
2014-05-01 14:30:00,49.47,49.49,49.44,49.44,23400.0,34.8765,34.8906,34.8553,34.8553,23400.0
2014-05-01 14:40:00,49.44,49.48,49.44,49.48,35200.0,34.8553,34.8835,34.8553,34.8835,35200.0
2014-05-01 14:50:00,49.49,49.49,49.44,49.45,81200.0,34.8906,34.8906,34.8553,34.8624,81200.0
2014-05-01 15:00:00,49.45,49.48,49.44,49.45,49200.0,34.8624,34.8835,34.8553,34.8624,49200.0
2014-05-01 15:10:00,49.46,49.46,49.41,49.45,44800.0,34.8694,34.8694,34.8342,34.8624,44800.0
2014-05-01 15:20:00,49.44,49.44,49.4,49.4,45200.0,34.8553,34.8553,34.8271,34.8271,45200.0
2014-05-01 15:30:00,49.39,49.39,49.29,49.3,51800.0,34.8201,34.8201,34.7496,34.7566,51800.0
2014-05-01 15:40:00,49.29,49.36,49.26,49.34,110400.0,34.7496,34.7989,34.7284,34.7848,110400.0
2014-05-01 15:50:00,49.35,49.4,49.32,49.35,144200.0,34.7919,34.8271,34.7707,34.7919,144200.0
2014-05-02 09:30:00,48.93,49.51,48.5,48.84,126400.0,34.4958,34.9047,34.1926,34.4323,126400.0
2014-05-02 09:40:00,48.8,48.87,48.65,48.7,77200.0,34.4041,34.4535,34.2984,34.3336,77200.0
2014-05-02 09:50:00,48.72,48.74,48.55,48.62,97200.0,34.3477,34.3618,34.2279,34.2772,97200.0
2014-05-02 10:00:00,48.6,48.81,48.58,48.78,55200.0,34.2631,34.4112,34.249,34.39,55200.0
2014-05-02 10:10:00,48.78,48.82,48.67,48.67,37200.0,34.39,34.4182,34.3125,34.3125,37200.0
2014-05-02 10:20:00,48.68,48.74,48.66,48.74,17600.0,34.3195,34.3618,34.3054,34.3618,17600.0
2014-05-02 10:30:00,48.74,48.76,48.62,48.7,32000.0,34.3618,34.3759,34.2772,34.3336,32000.0
2014-05-02 10:40:00,48.71,48.8,48.66,48.68,41800.0,34.3407,34.4041,34.3054,34.3195,41800.0
2014-05-02 10:50:00,48.71,48.99,48.71,48.96,45200.0,34.3407,34.5381,34.3407,34.5169,45200.0
2014-05-02 11:00:00,48.97,48.98,48.77,48.77,44600.0,34.524,34.531,34.383,34.383,44600.0
2014-05-02 11:10:00,48.79,48.8,48.63,48.67,143000.0,34.3971,34.4041,34.2843,34.3125,143000.0
2014-05-02 11:20:00,48.66,48.73,48.63,48.68,16600.0,34.3054,34.3548,34.2843,34.3195,16600.0
2014-05-02 11:30:00,48.68,48.71,48.55,48.59,28600.0,34.3195,34.3407,34.2279,34.2561,28600.0
2014-05-02 11:40:00,48.6,48.65,48.58,48.65,13600.0,34.2631,34.2984,34.249,34.2984,13600.0
2014-05-02 11:50:00,48.65,48.67,48.44,48.44,64600.0,34.2984,34.3125,34.1503,34.1503,64600.0
2014-05-02 12:00:00,48.45,48.45,48.31,48.37,27400.0,34.1574,34.1574,34.0587,34.101,27400.0
2014-05-02 12:10:00,48.37,48.4,48.33,48.39,37800.0,34.101,34.1221,34.0728,34.1151,37800.0
2014-05-02 12:20:00,48.4,48.42,48.33,48.42,24600.0,34.1221,34.1362,34.0728,34.1362,24600.0
2014-05-02 12:30:00,48.42,48.45,48.4,48.43,29600.0,34.1362,34.1574,34.1221,34.1433,29600.0
2014-05-02 12:40:00,48.42,48.42,48.34,48.37,24600.0,34.1362,34.1362,34.0798,34.101,24600.0
2014-05-02 12:50:00,48.37,48.4,48.34,48.4,30400.0,34.101,34.1221,34.0798,34.1221,30400.0
2014-05-02 13:00:00,48.4,48.4,48.3,48.38,57400.0,34.1221,34.1221,34.0516,34.108,57400.0
2014-05-02 13:10:00,48.38,48.4,48.31,48.38,63000.0,34.108,34.1221,34.0587,34.108,63000.0
2014-05-02 13:20:00,48.37,48.37,48.3,48.3,46600.0,34.101,34.101,34.0516,34.0516,46600.0
2014-05-02 13:30:00,48.3,48.58,48.29,48.46,71800.0,34.0516,34.249,34.0446,34.1644,71800.0
2014-05-02 13:40:00,48.45,49.02,48.45,48.93,108400.0,34.1574,34.5592,34.1574,34.4958,108400.0
2014-05-02 13:50:00,48.92,49.37,48.9,49.35,122600.0,34.4887,34.806,34.4746,34.7919,122600.0
2014-05-02 14:00:00,49.36,49.56,49.04,49.05,142400.0,34.7989,34.9399,34.5733,34.5804,142400.0
2014-05-02 14:10:00,49.04,49.34,49.04,49.34,50600.0,34.5733,34.7848,34.5733,34.7848,50600.0
2014-05-02 14:20:00,49.33,49.48,49.2,49.23,65800.0,34.7778,34.8835,34.6861,34.7073,65800.0
2014-05-02 14:30:00,49.23,49.34,49.21,49.33,43400.0,34.7073,34.7848,34.6932,34.7778,43400.0
2014-05-02 14:40:00,49.32,49.37,49.3,49.3,34600.0,34.7707,34.806,34.7566,34.7566,34600.0
2014-05-02 14:50:00,49.3,49.3,49.21,49.25,55400.0,34.7566,34.7566,34.6932,34.7214,55400.0
2014-05-02 15:00:00,49.25,49.34,49.22,49.26,61400.0,34.7214,34.7848,34.7002,34.7284,61400.0
2014-05-02 15:10:00,49.26,49.33,49.26,49.31,99600.0,34.7284,34.7778,34.7284,34.7637,99600.0
2014-05-02 15:20:00,49.31,49.31,49.27,49.27,93200.0,34.7637,34.7637,34.7355,34.7355,93200.0
2014-05-02 15:30:00,49.27,49.27,49.13,49.13,70400.0,34.7355,34.7355,34.6368,34.6368,70400.0
2014-05-02 15:40:00,49.13,49.14,49.08,49.1,121400.0,34.6368,34.6438,34.6015,34.6156,121400.0
2014-05-02 15:50:00,49.1,49.15,49.03,49.04,234400.0,34.6156,34.6509,34.5663,34.5733,234400.0
2014-05-05 09:30:00,48.99,49.13,48.88,48.93,86000.0,34.5381,34.6368,34.4605,34.4958,86000.0
2014-05-05 09:40:00,48.95,49.08,48.81,48.95,24600.0,34.5099,34.6015,34.4112,34.5099,24600.0
2014-05-05 09:50:00,48.95,49.09,48.9,48.98,23400.0,34.5099,34.6086,34.4746,34.531,23400.0
2014-05-05 10:00:00,48.99,49.13,48.97,49.1,48000.0,34.5381,34.6368,34.524,34.6156,48000.0
2014-05-05 10:10:00,49.09,49.21,49.07,49.13,42800.0,34.6086,34.6932,34.5945,34.6368,42800.0
2014-05-05 10:20:00,49.15,49.18,49.11,49.11,29400.0,34.6509,34.672,34.6227,34.6227,29400.0
2014-05-05 10:30:00,49.1,49.17,49.1,49.16,71400.0,34.6156,34.665,34.6156,34.6579,71400.0
2014-05-05 10:40:00,49.18,49.24,49.13,49.21,29000.0,34.672,34.7143,34.6368,34.6932,29000.0
2014-05-05 10:50:00,49.21,49.26,49.2,49.26,24400.0,34.6932,34.7284,34.6861,34.7284,24400.0
2014-05-05 11:00:00,49.26,49.38,49.26,49.34,23000.0,34.7284,34.813,34.7284,34.7848,23000.0
2014-05-05 11:10:00,49.34,49.35,49.31,49.35,8200.0,34.7848,34.7919,34.7637,34.7919,8200.0
2014-05-05 11:20:00,49.35,49.4,49.33,49.38,18200.0,34.7919,34.8271,34.7778,34.813,18200.0
2014-05-05 11:30:00,49.4,49.51,49.4,49.51,25400.0,34.8271,34.9047,34.8271,34.9047,25400.0
2014-05-05 11:40:00,49.52,49.55,49.43,49.46,35800.0,34.9117,34.9329,34.8483,34.8694,35800.0
2014-05-05 11:50:00,49.44,49.44,49.35,49.43,56000.0,34.8553,34.8553,34.7919,34.8483,56000.0
2014-05-05 12:00:00,49.42,49.42,49.38,49.39,9800.0,34.8412,34.8412,34.813,34.8201,9800.0
2014-05-05 12:10:00,49.38,49.44,49.3,49.3,15000.0,34.813,34.8553,34.7566,34.7566,15000.0
2014-05-05 12:20:00,49.32,49.34,49.3,49.34,5800.0,34.7707,34.7848,34.7566,34.7848,5800.0
2014-05-05 12:30:00,49.33,49.33,49.28,49.29,15800.0,34.7778,34.7778,34.7425,34.7496,15800.0
2014-05-05 12:40:00,49.3,49.35,49.29,49.33,13600.0,34.7566,34.7919,34.7496,34.7778,13600.0
2014-05-05 12:50:00,49.34,49.34,49.3,49.33,12800.0,34.7848,34.7848,34.7566,34.7778,12800.0
2014-05-05 13:00:00,49.33,49.33,49.29,49.29,13400.0,34.7778,34.7778,34.7496,34.7496,13400.0
2014-05-05 13:10:00,49.29,49.3,49.27,49.27,18800.0,34.7496,34.7566,34.7355,34.7355,18800.0
2014-05-05 13:20:00,49.27,49.3,49.27,49.29,14800.0,34.7355,34.7566,34.7355,34.7496,14800.0
2014-05-05 13:30:00,49.28,49.32,49.27,49.32,10000.0,34.7425,34.7707,34.7355,34.7707,10000.0
2014-05-05 13:40:00,49.3,49.3,49.27,49.29,8600.0,34.7566,34.7566,34.7355,34.7496,8600.0
2014-05-05 13:50:00,49.3,49.3,49.26,49.26,7600.0,34.7566,34.7566,34.7284,34.7284,7600.0
2014-05-05 14:00:00,49.27,49.29,49.23,49.23,9000.0,34.7355,34.7496,34.7073,34.7073,9000.0
2014-05-05 14:10:00,49.23,49.27,49.23,49.24,21600.0,34.7073,34.7355,34.7073,34.7143,21600.0
2014-05-05 14:20:00,49.23,49.25,49.22,49.24,4600.0,34.7073,34.7214,34.7002,34.7143,4600.0
2014-05-05 14:30:00,49.24,49.27,49.23,49.24,14000.0,34.7143,34.7355,34.7073,34.7143,14000.0
2014-05-05 14:40:00,49.24,49.29,49.21,49.29,18800.0,34.7143,34.7496,34.6932,34.7496,18800.0
2014-05-05 14:50:00,49.29,49.31,49.28,49.29,18000.0,34.7496,34.7637,34.7425,34.7496,18000.0
2014-05-05 15:00:00,49.27,49.29,49.24,49.26,19600.0,34.7355,34.7496,34.7143,34.7284,19600.0
2014-05-05 15:10:00,49.25,49.27,49.23,49.23,23000.0,34.7214,34.7355,34.7073,34.7073,23000.0
2014-05-05 15:20:00,49.23,49.26,49.23,49.24,22200.0,34.7073,34.7284,34.7073,34.7143,22200.0
2014-05-05 15:30:00,49.24,49.27,49.23,49.23,30600.0,34.7143,34.7355,34.7073,34.7073,30600.0
2014-05-05 15:40:00,49.23,49.3,49.22,49.3,68200.0,34.7073,34.7566,34.7002,34.7566,68200.0
2014-05-05 15:50:00,49.3,49.32,49.26,49.3,142800.0,34.7566,34.7707,34.7284,34.7566,142800.0
2014-05-06 09:30:00,49.27,49.4,49.18,49.34,26200.0,34.7355,34.8271,34.672,34.7848,26200.0
2014-05-06 09:40:00,49.31,49.35,49.2,49.24,25000.0,34.7637,34.7919,34.6861,34.7143,25000.0
2014-05-06 09:50:00,49.26,49.27,49.23,49.26,14800.0,34.7284,34.7355,34.7073,34.7284,14800.0
2014-05-06 10:00:00,49.27,49.33,49.24,49.27,40800.0,34.7355,34.7778,34.7143,34.7355,40800.0
2014-05-06 10:10:00,49.27,49.34,49.25,49.29,40400.0,34.7355,34.7848,34.7214,34.7496,40400.0
2014-05-06 10:20:00,49.29,49.38,49.27,49.38,72400.0,34.7496,34.813,34.7355,34.813,72400.0
2014-05-06 10:30:00,49.38,49.42,49.32,49.32,15000.0,34.813,34.8412,34.7707,34.7707,15000.0
2014-05-06 10:40:00,49.34,49.4,49.29,49.38,23000.0,34.7848,34.8271,34.7496,34.813,23000.0
2014-05-06 10:50:00,49.37,49.42,49.35,49.38,23000.0,34.806,34.8412,34.7919,34.813,23000.0
2014-05-06 11:00:00,49.37,49.38,49.33,49.35,8800.0,34.806,34.813,34.7778,34.7919,8800.0
2014-05-06 11:10:00,49.34,49.41,49.33,49.4,7200.0,34.7848,34.8342,34.7778,34.8271,7200.0
2014-05-06 11:20:00,49.4,49.46,49.4,49.46,12200.0,34.8271,34.8694,34.8271,34.8694,12200.0
2014-05-06 11:30:00,49.46,49.52,49.44,49.52,25000.0,34.8694,34.9117,34.8553,34.9117,25000.0
2014-05-06 11:40:00,49.52,49.54,49.46,49.48,7200.0,34.9117,34.9258,34.8694,34.8835,7200.0
2014-05-06 11:50:00,49.47,49.49,49.45,49.45,12400.0,34.8765,34.8906,34.8624,34.8624,12400.0
2014-05-06 12:00:00,49.45,49.46,49.42,49.42,10800.0,34.8624,34.8694,34.8412,34.8412,10800.0
2014-05-06 12:10:00,49.4,49.4,49.35,49.35,8000.0,34.8271,34.8271,34.7919,34.7919,8000.0
2014-05-06 12:20:00,49.35,49.35,49.31,49.33,7600.0,34.7919,34.7919,34.7637,34.7778,7600.0
2014-05-06 12:30:00,49.33,49.35,49.32,49.33,8200.0,34.7778,34.7919,34.7707,34.7778,8200.0
2014-05-06 12:40:00,49.32,49.33,49.3,49.32,8200.0,34.7707,34.7778,34.7566,34.7707,8200.0
2014-05-06 12:50:00,49.32,49.34,49.31,49.32,6400.0,34.7707,34.7848,34.7637,34.7707,6400.0
2014-05-06 13:00:00,49.32,49.32,49.27,49.28,9000.0,34.7707,34.7707,34.7355,34.7425,9000.0
2014-05-06 13:10:00,49.28,49.3,49.28,49.3,7200.0,34.7425,34.7566,34.7425,34.7566,7200.0
2014-05-06 13:20:00,49.31,49.33,49.29,49.29,7000.0,34.7637,34.7778,34.7496,34.7496,7000.0
2014-05-06 13:30:00,49.28,49.29,49.24,49.24,11000.0,34.7425,34.7496,34.7143,34.7143,11000.0
2014-05-06 13:40:00,49.23,49.26,49.21,49.25,20200.0,34.7073,34.7284,34.6932,34.7214,20200.0
2014-05-06 13:50:00,49.23,49.31,49.23,49.26,25800.0,34.7073,34.7637,34.7073,34.7284,25800.0
2014-05-06 14:00:00,49.25,49.33,49.25,49.32,28400.0,34.7214,34.7778,34.7214,34.7707,28400.0
2014-05-06 14:10:00,49.29,49.34,49.29,49.29,6600.0,34.7496,34.7848,34.7496,34.7496,6600.0
2014-05-06 14:20:00,49.3,49.31,49.25,49.31,24800.0,34.7566,34.7637,34.7214,34.7637,24800.0
2014-05-06 14:30:00,49.27,49.29,49.25,49.26,9200.0,34.7355,34.7496,34.7214,34.7284,9200.0
2014-05-06 14:40:00,49.27,49.32,49.26,49.3,34600.0,34.7355,34.7707,34.7284,34.7566,34600.0
2014-05-06 14:50:00,49.31,49.34,49.3,49.32,26400.0,34.7637,34.7848,34.7566,34.7707,26400.0
2014-05-06 15:00:00,49.32,49.32,49.29,49.3,26200.0,34.7707,34.7707,34.7496,34.7566,26200.0
2014-05-06 15:10:00,49.31,49.38,49.3,49.38,43000.0,34.7637,34.813,34.7566,34.813,43000.0
2014-05-06 15:20:00,49.37,49.38,49.35,49.37,44400.0,34.806,34.813,34.7919,34.806,44400.0
2014-05-06 15:30:00,49.38,49.44,49.37,49.43,80800.0,34.813,34.8553,34.806,34.8483,80800.0
2014-05-06 15:40:00,49.43,49.43,49.38,49.43,91200.0,34.8483,34.8483,34.813,34.8483,91200.0
2014-05-06 15:50:00,49.43,49.44,49.38,49.39,204400.0,34.8483,34.8553,34.813,34.8201,204400.0
2014-05-07 09:30:00,49.47,49.85,49.46,49.69,160600.0,34.8765,35.1444,34.8694,35.0316,160600.0
2014-05-07 09:40:00,49.67,49.79,49.61,49.66,73400.0,35.0175,35.1021,34.9752,35.0104,73400.0
2014-05-07 09:50:00,49.66,49.77,49.63,49.77,37800.0,35.0104,35.088,34.9893,35.088,37800.0
2014-05-07 10:00:00,49.77,49.79,49.54,49.54,39800.0,35.088,35.1021,34.9258,34.9258,39800.0
2014-05-07 10:10:00,49.53,49.57,49.46,49.48,24800.0,34.9188,34.947,34.8694,34.8835,24800.0
2014-05-07 10:20:00,49.44,49.47,49.38,49.45,17400.0,34.8553,34.8765,34.813,34.8624,17400.0
2014-05-07 10:30:00,49.45,49.63,49.45,49.6,39800.0,34.8624,34.9893,34.8624,34.9681,39800.0
2014-05-07 10:40:00,49.63,49.71,49.6,49.69,26400.0,34.9893,35.0457,34.9681,35.0316,26400.0
2014-05-07 10:50:00,49.7,49.79,49.7,49.77,36000.0,35.0386,35.1021,35.0386,35.088,36000.0
2014-05-07 11:00:00,49.77,49.82,49.76,49.82,22200.0,35.088,35.1232,35.0809,35.1232,22200.0
2014-05-07 11:10:00,49.82,49.87,49.8,49.81,16600.0,35.1232,35.1585,35.1091,35.1162,16600.0
2014-05-07 11:20:00,49.82,49.85,49.76,49.83,27000.0,35.1232,35.1444,35.0809,35.1303,27000.0
2014-05-07 11:30:00,49.86,49.91,49.84,49.9,22600.0,35.1514,35.1867,35.1373,35.1796,22600.0
2014-05-07 11:40:00,49.9,49.92,49.85,49.9,31000.0,35.1796,35.1937,35.1444,35.1796,31000.0
2014-05-07 11:50:00,49.9,49.9,49.85,49.86,7400.0,35.1796,35.1796,35.1444,35.1514,7400.0
2014-05-07 12:00:00,49.85,49.92,49.83,49.91,20800.0,35.1444,35.1937,35.1303,35.1867,20800.0
2014-05-07 12:10:00,49.9,49.91,49.88,49.88,5600.0,35.1796,35.1867,35.1655,35.1655,5600.0
2014-05-07 12:20:00,49.89,49.92,49.87,49.87,10600.0,35.1726,35.1937,35.1585,35.1585,10600.0
2014-05-07 12:30:00,49.87,49.88,49.84,49.84,6800.0,35.1585,35.1655,35.1373,35.1373,6800.0
2014-05-07 12:40:00,49.82,49.86,49.8,49.86,21600.0,35.1232,35.1514,35.1091,35.1514,21600.0
2014-05-07 12:50:00,49.85,49.87,49.85,49.85,4600.0,35.1444,35.1585,35.1444,35.1444,4600.0
2014-05-07 13:00:00,49.87,49.99,49.86,49.95,70000.0,35.1585,35.2431,35.1514,35.2149,70000.0
2014-05-07 13:10:00,49.97,49.97,49.94,49.95,9200.0,35.229,35.229,35.2078,35.2149,9200.0
2014-05-07 13:20:00,49.94,49.94,49.88,49.88,12200.0,35.2078,35.2078,35.1655,35.1655,12200.0
2014-05-07 13:30:00,49.87,49.96,49.85,49.94,68200.0,35.1585,35.2219,35.1444,35.2078,68200.0
2014-05-07 13:40:00,49.94,49.99,49.92,49.99,106600.0,35.2078,35.2431,35.1937,35.2431,106600.0
2014-05-07 13:50:00,49.99,50.01,49.97,49.99,152200.0,35.2431,35.2572,35.229,35.2431,152200.0
2014-05-07 14:00:00,49.99,50.01,49.96,49.99,69800.0,35.2431,35.2572,35.2219,35.2431,69800.0
2014-05-07 14:10:00,50.0,50.04,49.99,50.01,26400.0,35.2501,35.2783,35.2431,35.2572,26400.0
2014-05-07 14:20:00,50.01,50.02,50.0,50.02,12800.0,35.2572,35.2642,35.2501,35.2642,12800.0
2014-05-07 14:30:00,50.02,50.02,49.99,50.01,15800.0,35.2642,35.2642,35.2431,35.2572,15800.0
2014-05-07 14:40:00,50.0,50.02,50.0,50.01,15400.0,35.2501,35.2642,35.2501,35.2572,15400.0
2014-05-07 14:50:00,50.01,50.02,49.99,50.01,26600.0,35.2572,35.2642,35.2431,35.2572,26600.0
2014-05-07 15:00:00,50.01,50.02,49.99,50.01,67400.0,35.2572,35.2642,35.2431,35.2572,67400.0
2014-05-07 15:10:00,50.0,50.05,49.99,50.02,74200.0,35.2501,35.2854,35.2431,35.2642,74200.0
2014-05-07 15:20:00,50.0,50.05,50.0,50.03,53000.0,35.2501,35.2854,35.2501,35.2713,53000.0
2014-05-07 15:30:00,50.03,50.16,50.03,50.16,34000.0,35.2713,35.3629,35.2713,35.3629,34000.0
2014-05-07 15:40:00,50.15,50.23,50.15,50.19,74400.0,35.3559,35.4123,35.3559,35.3841,74400.0
2014-05-07 15:50:00,50.19,50.24,50.18,50.21,116800.0,35.3841,35.4193,35.377,35.3982,116800.0
2014-05-08 09:30:00,50.15,50.34,50.01,50.16,65600.0,35.3559,35.4898,35.2572,35.3629,65600.0
2014-05-08 09:40:00,50.2,50.27,50.09,50.23,15200.0,35.3911,35.4405,35.3136,35.4123,15200.0
2014-05-08 09:50:00,50.22,50.23,50.15,50.16,17200.0,35.4052,35.4123,35.3559,35.3629,17200.0
2014-05-08 10:00:00,50.16,50.27,50.16,50.21,47600.0,35.3629,35.4405,35.3629,35.3982,47600.0
2014-05-08 10:10:00,50.21,50.24,50.07,50.08,45600.0,35.3982,35.4193,35.2995,35.3065,45600.0
2014-05-08 10:20:00,50.09,50.19,50.07,50.18,118800.0,35.3136,35.3841,35.2995,35.377,118800.0
2014-05-08 10:30:00,50.18,50.24,50.15,50.23,121800.0,35.377,35.4193,35.3559,35.4123,121800.0
2014-05-08 10:40:00,50.22,50.29,50.22,50.27,36600.0,35.4052,35.4546,35.4052,35.4405,36600.0
2014-05-08 10:50:00,50.27,50.27,50.21,50.24,29800.0,35.4405,35.4405,35.3982,35.4193,29800.0
2014-05-08 11:00:00,50.24,50.26,50.16,50.19,51600.0,35.4193,35.4334,35.3629,35.3841,51600.0
2014-05-08 11:10:00,50.2,50.27,50.18,50.27,31200.0,35.3911,35.4405,35.377,35.4405,31200.0
2014-05-08 11:20:00,50.27,50.27,50.22,50.23,16400.0,35.4405,35.4405,35.4052,35.4123,16400.0
2014-05-08 11:30:00,50.24,50.26,50.18,50.18,24000.0,35.4193,35.4334,35.377,35.377,24000.0
2014-05-08 11:40:00,50.16,50.17,50.09,50.17,23200.0,35.3629,35.37,35.3136,35.37,23200.0
2014-05-08 11:50:00,50.17,50.22,50.16,50.22,13000.0,35.37,35.4052,35.3629,35.4052,13000.0
2014-05-08 12:00:00,50.18,50.19,50.02,50.02,19000.0,35.377,35.3841,35.2642,35.2642,19000.0
2014-05-08 12:10:00,50.02,50.02,49.98,50.02,80800.0,35.2642,35.2642,35.236,35.2642,80800.0
2014-05-08 12:20:00,50.02,50.02,49.99,50.02,46000.0,35.2642,35.2642,35.2431,35.2642,46000.0
2014-05-08 12:30:00,50.02,50.02,49.99,49.99,74200.0,35.2642,35.2642,35.2431,35.2431,74200.0
2014-05-08 12:40:00,49.99,50.0,49.99,49.99,43000.0,35.2431,35.2501,35.2431,35.2431,43000.0
2014-05-08 12:50:00,49.99,50.02,49.99,49.99,31400.0,35.2431,35.2642,35.2431,35.2431,31400.0
2014-05-08 13:00:00,49.99,50.01,49.85,49.85,74200.0,35.2431,35.2572,35.1444,35.1444,74200.0
2014-05-08 13:10:00,49.86,49.92,49.82,49.92,33600.0,35.1514,35.1937,35.1232,35.1937,33600.0
2014-05-08 13:20:00,49.91,49.93,49.89,49.92,27000.0,35.1867,35.2008,35.1726,35.1937,27000.0
2014-05-08 13:30:00,49.92,49.94,49.9,49.92,12800.0,35.1937,35.2078,35.1796,35.1937,12800.0
2014-05-08 13:40:00,49.93,49.97,49.91,49.95,18600.0,35.2008,35.229,35.1867,35.2149,18600.0
2014-05-08 13:50:00,49.93,49.94,49.9,49.94,22200.0,35.2008,35.2078,35.1796,35.2078,22200.0
2014-05-08 14:00:00,49.94,49.98,49.92,49.93,14200.0,35.2078,35.236,35.1937,35.2008,14200.0
2014-05-08 14:10:00,49.91,49.91,49.83,49.87,12800.0,35.1867,35.1867,35.1303,35.1585,12800.0
2014-05-08 14:20:00,49.87,49.91,49.85,49.91,50000.0,35.1585,35.1867,35.1444,35.1867,50000.0
2014-05-08 14:30:00,49.9,49.92,49.88,49.9,40200.0,35.1796,35.1937,35.1655,35.1796,40200.0
2014-05-08 14:40:00,49.91,49.93,49.9,49.91,57000.0,35.1867,35.2008,35.1796,35.1867,57000.0
2014-05-08 14:50:00,49.91,49.93,49.9,49.92,95600.0,35.1867,35.2008,35.1796,35.1937,95600.0
2014-05-08 15:00:00,49.92,49.93,49.81,49.83,182400.0,35.1937,35.2008,35.1162,35.1303,182400.0
2014-05-08 15:10:00,49.82,49.88,49.82,49.85,34800.0,35.1232,35.1655,35.1232,35.1444,34800.0
2014-05-08 15:20:00,49.86,49.89,49.85,49.89,22600.0,35.1514,35.1726,35.1444,35.1726,22600.0
2014-05-08 15:30:00,49.88,49.88,49.83,49.85,36000.0,35.1655,35.1655,35.1303,35.1444,36000.0
2014-05-08 15:40:00,49.84,49.88,49.81,49.82,79800.0,35.1373,35.1655,35.1162,35.1232,79800.0
2014-05-08 15:50:00,49.82,49.84,49.79,49.82,187400.0,35.1232,35.1373,35.1021,35.1232,187400.0
2014-05-09 09:30:00,49.74,49.82,49.56,49.73,49800.0,35.0668,35.1232,34.9399,35.0598,49800.0
2014-05-09 09:40:00,49.81,49.81,49.58,49.58,27600.0,35.1162,35.1162,34.954,34.954,27600.0
2014-05-09 09:50:00,49.61,49.69,49.59,49.67,70200.0,34.9752,35.0316,34.9611,35.0175,70200.0
2014-05-09 10:00:00,49.67,49.68,49.6,49.68,192200.0,35.0175,35.0245,34.9681,35.0245,192200.0
2014-05-09 10:10:00,49.67,49.71,49.65,49.69,148800.0,35.0175,35.0457,35.0034,35.0316,148800.0
2014-05-09 10:20:00,49.7,49.74,49.68,49.7,43000.0,35.0386,35.0668,35.0245,35.0386,43000.0
2014-05-09 10:30:00,49.69,49.72,49.66,49.67,58600.0,35.0316,35.0527,35.0104,35.0175,58600.0
2014-05-09 10:40:00,49.68,49.69,49.65,49.67,43200.0,35.0245,35.0316,35.0034,35.0175,43200.0
2014-05-09 10:50:00,49.65,49.82,49.64,49.77,42200.0,35.0034,35.1232,34.9963,35.088,42200.0
2014-05-09 11:00:00,49.77,49.77,49.66,49.67,15600.0,35.088,35.088,35.0104,35.0175,15600.0
2014-05-09 11:10:00,49.68,49.74,49.65,49.65,13200.0,35.0245,35.0668,35.0034,35.0034,13200.0
2014-05-09 11:20:00,49.67,49.76,49.65,49.74,16000.0,35.0175,35.0809,35.0034,35.0668,16000.0
2014-05-09 11:30:00,49.75,49.79,49.7,49.7,23400.0,35.0739,35.1021,35.0386,35.0386,23400.0
2014-05-09 11:40:00,49.71,49.72,49.63,49.67,17800.0,35.0457,35.0527,34.9893,35.0175,17800.0
2014-05-09 11:50:00,49.65,49.66,49.46,49.46,22400.0,35.0034,35.0104,34.8694,34.8694,22400.0
2014-05-09 12:00:00,49.45,49.49,49.36,49.48,88400.0,34.8624,34.8906,34.7989,34.8835,88400.0
2014-05-09 12:10:00,49.49,49.49,49.38,49.41,263400.0,34.8906,34.8906,34.813,34.8342,263400.0
2014-05-09 12:20:00,49.43,49.51,49.43,49.48,17800.0,34.8483,34.9047,34.8483,34.8835,17800.0
2014-05-09 12:30:00,49.48,49.53,49.47,49.52,51000.0,34.8835,34.9188,34.8765,34.9117,51000.0
2014-05-09 12:40:00,49.52,49.55,49.49,49.53,21000.0,34.9117,34.9329,34.8906,34.9188,21000.0
2014-05-09 12:50:00,49.52,49.55,49.49,49.5,12200.0,34.9117,34.9329,34.8906,34.8976,12200.0
2014-05-09 13:00:00,49.5,49.56,49.48,49.49,23200.0,34.8976,34.9399,34.8835,34.8906,23200.0
2014-05-09 13:10:00,49.5,49.57,49.49,49.53,18000.0,34.8976,34.947,34.8906,34.9188,18000.0
2014-05-09 13:20:00,49.55,49.56,49.47,49.47,249800.0,34.9329,34.9399,34.8765,34.8765,249800.0
2014-05-09 13:30:00,49.46,49.49,49.43,49.43,19600.0,34.8694,34.8906,34.8483,34.8483,19600.0
2014-05-09 13:40:00,49.43,49.47,49.4,49.41,14200.0,34.8483,34.8765,34.8271,34.8342,14200.0
2014-05-09 13:50:00,49.41,49.47,49.41,49.43,21000.0,34.8342,34.8765,34.8342,34.8483,21000.0
2014-05-09 14:00:00,49.41,49.45,49.41,49.44,8000.0,34.8342,34.8624,34.8342,34.8553,8000.0
2014-05-09 14:10:00,49.43,49.44,49.38,49.41,19600.0,34.8483,34.8553,34.813,34.8342,19600.0
2014-05-09 14:20:00,49.41,49.41,49.31,49.33,18400.0,34.8342,34.8342,34.7637,34.7778,18400.0
2014-05-09 14:30:00,49.33,49.38,49.33,49.34,10400.0,34.7778,34.813,34.7778,34.7848,10400.0
2014-05-09 14:40:00,49.32,49.32,49.22,49.22,11800.0,34.7707,34.7707,34.7002,34.7002,11800.0
2014-05-09 14:50:00,49.23,49.29,49.21,49.28,15600.0,34.7073,34.7496,34.6932,34.7425,15600.0
2014-05-09 15:00:00,49.29,49.33,49.26,49.26,27200.0,34.7496,34.7778,34.7284,34.7284,27200.0
2014-05-09 15:10:00,49.27,49.27,49.21,49.22,32800.0,34.7355,34.7355,34.6932,34.7002,32800.0
2014-05-09 15:20:00,49.22,49.26,49.2,49.26,30800.0,34.7002,34.7284,34.6861,34.7284,30800.0
2014-05-09 15:30:00,49.26,49.27,49.19,49.22,110000.0,34.7284,34.7355,34.6791,34.7002,110000.0
2014-05-09 15:40:00,49.21,49.22,49.19,49.22,56800.0,34.6932,34.7002,34.6791,34.7002,56800.0
2014-05-09 15:50:00,49.22,49.23,49.15,49.18,169000.0,34.7002,34.7073,34.6509,34.672,169000.0
2014-05-12 09:30:00,49.38,49.38,49.14,49.2,57800.0,34.813,34.813,34.6438,34.6861,57800.0
2014-05-12 09:40:00,49.29,49.4,49.26,49.26,30000.0,34.7496,34.8271,34.7284,34.7284,30000.0
2014-05-12 09:50:00,49.28,49.31,48.98,49.09,49200.0,34.7425,34.7637,34.531,34.6086,49200.0
2014-05-12 10:00:00,49.12,49.2,49.1,49.12,18400.0,34.6297,34.6861,34.6156,34.6297,18400.0
2014-05-12 10:10:00,49.12,49.2,49.09,49.16,39200.0,34.6297,34.6861,34.6086,34.6579,39200.0
2014-05-12 10:20:00,49.13,49.13,48.96,49.01,16800.0,34.6368,34.6368,34.5169,34.5522,16800.0
2014-05-12 10:30:00,49.01,49.07,49.0,49.01,18000.0,34.5522,34.5945,34.5451,34.5522,18000.0
2014-05-12 10:40:00,48.99,49.02,48.97,48.98,19400.0,34.5381,34.5592,34.524,34.531,19400.0
2014-05-12 10:50:00,49.0,49.02,48.96,48.98,15600.0,34.5451,34.5592,34.5169,34.531,15600.0
2014-05-12 11:00:00,48.97,49.02,48.97,49.0,24000.0,34.524,34.5592,34.524,34.5451,24000.0
2014-05-12 11:10:00,49.01,49.07,49.0,49.05,23000.0,34.5522,34.5945,34.5451,34.5804,23000.0
2014-05-12 11:20:00,49.04,49.06,48.99,49.04,38400.0,34.5733,34.5874,34.5381,34.5733,38400.0
2014-05-12 11:30:00,49.02,49.1,49.01,49.1,15200.0,34.5592,34.6156,34.5522,34.6156,15200.0
2014-05-12 11:40:00,49.09,49.13,49.07,49.1,13200.0,34.6086,34.6368,34.5945,34.6156,13200.0
2014-05-12 11:50:00,49.1,49.18,49.09,49.18,10800.0,34.6156,34.672,34.6086,34.672,10800.0
2014-05-12 12:00:00,49.18,49.19,49.16,49.18,13000.0,34.672,34.6791,34.6579,34.672,13000.0
2014-05-12 12:10:00,49.17,49.17,49.14,49.16,15800.0,34.665,34.665,34.6438,34.6579,15800.0
2014-05-12 12:20:00,49.15,49.15,49.09,49.1,15000.0,34.6509,34.6509,34.6086,34.6156,15000.0
2014-05-12 12:30:00,49.1,49.1,49.05,49.05,11600.0,34.6156,34.6156,34.5804,34.5804,11600.0
2014-05-12 12:40:00,49.05,49.06,49.03,49.04,16600.0,34.5804,34.5874,34.5663,34.5733,16600.0
2014-05-12 12:50:00,49.05,49.09,49.05,49.09,63000.0,34.5804,34.6086,34.5804,34.6086,63000.0
2014-05-12 13:00:00,49.09,49.19,49.06,49.15,41800.0,34.6086,34.6791,34.5874,34.6509,41800.0
2014-05-12 13:10:00,49.14,49.24,49.14,49.17,88400.0,34.6438,34.7143,34.6438,34.665,88400.0
2014-05-12 13:20:00,49.16,49.17,49.13,49.13,24200.0,34.6579,34.665,34.6368,34.6368,24200.0
2014-05-12 13:30:00,49.13,49.17,49.13,49.15,24600.0,34.6368,34.665,34.6368,34.6509,24600.0
2014-05-12 13:40:00,49.14,49.14,49.08,49.08,21400.0,34.6438,34.6438,34.6015,34.6015,21400.0
2014-05-12 13:50:00,49.08,49.12,49.05,49.05,39400.0,34.6015,34.6297,34.5804,34.5804,39400.0
2014-05-12 14:00:00,49.04,49.09,49.04,49.06,29200.0,34.5733,34.6086,34.5733,34.5874,29200.0
2014-05-12 14:10:00,49.04,49.04,48.99,48.99,17200.0,34.5733,34.5733,34.5381,34.5381,17200.0
2014-05-12 14:20:00,48.98,48.99,48.94,48.96,19600.0,34.531,34.5381,34.5028,34.5169,19600.0
2014-05-12 14:30:00,48.96,48.99,48.94,48.95,13200.0,34.5169,34.5381,34.5028,34.5099,13200.0
2014-05-12 14:40:00,48.95,48.97,48.94,48.95,13800.0,34.5099,34.524,34.5028,34.5099,13800.0
2014-05-12 14:50:00,48.94,48.98,48.94,48.96,27400.0,34.5028,34.531,34.5028,34.5169,27400.0
2014-05-12 15:00:00,48.96,49.0,48.96,48.97,23800.0,34.5169,34.5451,34.5169,34.524,23800.0
2014-05-12 15:10:00,48.98,48.99,48.95,48.98,44200.0,34.531,34.5381,34.5099,34.531,44200.0
2014-05-12 15:20:00,48.98,48.98,48.93,48.95,125200.0,34.531,34.531,34.4958,34.5099,125200.0
2014-05-12 15:30:00,48.95,48.96,48.93,48.94,63400.0,34.5099,34.5169,34.4958,34.5028,63400.0
2014-05-12 15:40:00,48.95,48.96,48.94,48.94,71200.0,34.5099,34.5169,34.5028,34.5028,71200.0
2014-05-12 15:50:00,48.94,48.99,48.92,48.94,208600.0,34.5028,34.5381,34.4887,34.5028,208600.0
2014-05-13 09:30:00,49.13,49.29,49.06,49.27,79200.0,34.6368,34.7496,34.5874,34.7355,79200.0
2014-05-13 09:40:00,49.28,49.31,49.16,49.18,43000.0,34.7425,34.7637,34.6579,34.672,43000.0
2014-05-13 09:50:00,49.18,49.26,49.11,49.14,154200.0,34.672,34.7284,34.6227,34.6438,154200.0
2014-05-13 10:00:00,49.13,49.16,49.05,49.06,98000.0,34.6368,34.6579,34.5804,34.5874,98000.0
2014-05-13 10:10:00,49.02,49.08,48.98,49.04,27200.0,34.5592,34.6015,34.531,34.5733,27200.0
2014-05-13 10:20:00,49.03,49.06,48.99,49.01,18400.0,34.5663,34.5874,34.5381,34.5522,18400.0
2014-05-13 10:30:00,49.06,49.06,48.92,48.95,21400.0,34.5874,34.5874,34.4887,34.5099,21400.0
2014-05-13 10:40:00,48.97,49.05,48.97,48.98,23000.0,34.524,34.5804,34.524,34.531,23000.0
2014-05-13 10:50:00,48.97,49.0,48.93,48.97,21600.0,34.524,34.5451,34.4958,34.524,21600.0
2014-05-13 11:00:00,48.99,49.06,48.98,49.03,51600.0,34.5381,34.5874,34.531,34.5663,51600.0
2014-05-13 11:10:00,49.03,49.06,48.98,49.01,31000.0,34.5663,34.5874,34.531,34.5522,31000.0
2014-05-13 11:20:00,49.02,49.05,48.93,48.94,26000.0,34.5592,34.5804,34.4958,34.5028,26000.0
2014-05-13 11:30:00,48.93,48.99,48.92,48.92,20400.0,34.4958,34.5381,34.4887,34.4887,20400.0
2014-05-13 11:40:00,48.93,48.98,48.89,48.94,16600.0,34.4958,34.531,34.4676,34.5028,16600.0
2014-05-13 11:50:00,48.92,48.96,48.9,48.9,6800.0,34.4887,34.5169,34.4746,34.4746,6800.0
2014-05-13 12:00:00,48.9,48.91,48.83,48.85,46600.0,34.4746,34.4817,34.4253,34.4394,46600.0
2014-05-13 12:10:00,48.83,48.85,48.76,48.78,11600.0,34.4253,34.4394,34.3759,34.39,11600.0
2014-05-13 12:20:00,48.8,48.87,48.78,48.85,12800.0,34.4041,34.4535,34.39,34.4394,12800.0
2014-05-13 12:30:00,48.85,48.97,48.85,48.97,13800.0,34.4394,34.524,34.4394,34.524,13800.0
2014-05-13 12:40:00,48.97,49.04,48.95,48.96,23800.0,34.524,34.5733,34.5099,34.5169,23800.0
2014-05-13 12:50:00,48.96,48.98,48.93,48.97,8600.0,34.5169,34.531,34.4958,34.524,8600.0
2014-05-13 13:00:00,48.98,48.98,48.87,48.87,50400.0,34.531,34.531,34.4535,34.4535,50400.0
2014-05-13 13:10:00,48.88,48.92,48.83,48.91,24800.0,34.4605,34.4887,34.4253,34.4817,24800.0
2014-05-13 13:20:00,48.9,48.92,48.87,48.88,22800.0,34.4746,34.4887,34.4535,34.4605,22800.0
2014-05-13 13:30:00,48.87,48.88,48.79,48.79,11400.0,34.4535,34.4605,34.3971,34.3971,11400.0
2014-05-13 13:40:00,48.79,48.82,48.77,48.82,15400.0,34.3971,34.4182,34.383,34.4182,15400.0
2014-05-13 13:50:00,48.82,48.82,48.77,48.78,15400.0,34.4182,34.4182,34.383,34.39,15400.0
2014-05-13 14:00:00,48.78,48.8,48.77,48.79,28600.0,34.39,34.4041,34.383,34.3971,28600.0
2014-05-13 14:10:00,48.8,48.81,48.77,48.77,10200.0,34.4041,34.4112,34.383,34.383,10200.0
2014-05-13 14:20:00,48.78,48.78,48.72,48.73,27000.0,34.39,34.39,34.3477,34.3548,27000.0
2014-05-13 14:30:00,48.73,48.76,48.72,48.72,17600.0,34.3548,34.3759,34.3477,34.3477,17600.0
2014-05-13 14:40:00,48.71,48.77,48.71,48.76,15400.0,34.3407,34.383,34.3407,34.3759,15400.0
2014-05-13 14:50:00,48.76,48.79,48.71,48.77,65600.0,34.3759,34.3971,34.3407,34.383,65600.0
2014-05-13 15:00:00,48.78,48.83,48.77,48.81,20600.0,34.39,34.4253,34.383,34.4112,20600.0
2014-05-13 15:10:00,48.8,48.81,48.78,48.81,13600.0,34.4041,34.4112,34.39,34.4112,13600.0
2014-05-13 15:20:00,48.81,48.84,48.79,48.82,17000.0,34.4112,34.4323,34.3971,34.4182,17000.0
2014-05-13 15:30:00,48.81,48.83,48.8,48.82,21600.0,34.4112,34.4253,34.4041,34.4182,21600.0
2014-05-13 15:40:00,48.82,48.83,48.8,48.83,42800.0,34.4182,34.4253,34.4041,34.4253,42800.0
2014-05-13 15:50:00,48.83,48.86,48.81,48.84,150400.0,34.4253,34.4464,34.4112,34.4323,150400.0
2014-05-14 09:30:00,48.83,49.08,48.83,48.97,70800.0,34.4253,34.6015,34.4253,34.524,70800.0
2014-05-14 09:40:00,48.96,49.1,48.94,49.05,51000.0,34.5169,34.6156,34.5028,34.5804,51000.0
2014-05-14 09:50:00,49.02,49.07,48.91,48.94,69200.0,34.5592,34.5945,34.4817,34.5028,69200.0
2014-05-14 10:00:00,48.94,48.97,48.9,48.96,52600.0,34.5028,34.524,34.4746,34.5169,52600.0
2014-05-14 10:10:00,48.96,49.08,48.95,49.06,45400.0,34.5169,34.6015,34.5099,34.5874,45400.0
2014-05-14 10:20:00,49.04,49.1,49.01,49.06,38200.0,34.5733,34.6156,34.5522,34.5874,38200.0
2014-05-14 10:30:00,49.06,49.22,49.05,49.21,213000.0,34.5874,34.7002,34.5804,34.6932,213000.0
2014-05-14 10:40:00,49.2,49.34,49.18,49.3,79200.0,34.6861,34.7848,34.672,34.7566,79200.0
2014-05-14 10:50:00,49.3,49.33,49.24,49.26,145800.0,34.7566,34.7778,34.7143,34.7284,145800.0
2014-05-14 11:00:00,49.27,49.31,49.24,49.3,37000.0,34.7355,34.7637,34.7143,34.7566,37000.0
2014-05-14 11:10:00,49.3,49.37,49.27,49.3,34000.0,34.7566,34.806,34.7355,34.7566,34000.0
2014-05-14 11:20:00,49.3,49.48,49.27,49.44,69000.0,34.7566,34.8835,34.7355,34.8553,69000.0
2014-05-14 11:30:00,49.44,49.47,49.38,49.42,18800.0,34.8553,34.8765,34.813,34.8412,18800.0
2014-05-14 11:40:00,49.42,49.43,49.34,49.35,51400.0,34.8412,34.8483,34.7848,34.7919,51400.0
2014-05-14 11:50:00,49.36,49.38,49.34,49.38,95200.0,34.7989,34.813,34.7848,34.813,95200.0
2014-05-14 12:00:00,49.38,49.43,49.38,49.43,11400.0,34.813,34.8483,34.813,34.8483,11400.0
2014-05-14 12:10:00,49.43,49.45,49.39,49.39,119600.0,34.8483,34.8624,34.8201,34.8201,119600.0
2014-05-14 12:20:00,49.4,49.41,49.36,49.39,14000.0,34.8271,34.8342,34.7989,34.8201,14000.0
2014-05-14 12:30:00,49.38,49.44,49.38,49.43,19800.0,34.813,34.8553,34.813,34.8483,19800.0
2014-05-14 12:40:00,49.44,49.45,49.39,49.41,12800.0,34.8553,34.8624,34.8201,34.8342,12800.0
2014-05-14 12:50:00,49.42,49.44,49.39,49.42,10800.0,34.8412,34.8553,34.8201,34.8412,10800.0
2014-05-14 13:00:00,49.41,49.47,49.4,49.45,77800.0,34.8342,34.8765,34.8271,34.8624,77800.0
2014-05-14 13:10:00,49.45,49.45,49.4,49.44,15400.0,34.8624,34.8624,34.8271,34.8553,15400.0
2014-05-14 13:20:00,49.43,49.44,49.41,49.43,20200.0,34.8483,34.8553,34.8342,34.8483,20200.0
2014-05-14 13:30:00,49.43,49.43,49.38,49.38,41200.0,34.8483,34.8483,34.813,34.813,41200.0
2014-05-14 13:40:00,49.39,49.43,49.38,49.41,14400.0,34.8201,34.8483,34.813,34.8342,14400.0
2014-05-14 13:50:00,49.41,49.42,49.4,49.4,10200.0,34.8342,34.8412,34.8271,34.8271,10200.0
2014-05-14 14:00:00,49.41,49.42,49.36,49.36,16200.0,34.8342,34.8412,34.7989,34.7989,16200.0
2014-05-14 14:10:00,49.36,49.38,49.36,49.38,6600.0,34.7989,34.813,34.7989,34.813,6600.0
2014-05-14 14:20:00,49.38,49.38,49.35,49.38,18000.0,34.813,34.813,34.7919,34.813,18000.0
2014-05-14 14:30:00,49.37,49.38,49.35,49.38,19000.0,34.806,34.813,34.7919,34.813,19000.0
2014-05-14 14:40:00,49.37,49.38,49.32,49.32,27000.0,34.806,34.813,34.7707,34.7707,27000.0
2014-05-14 14:50:00,49.34,49.37,49.34,49.37,10000.0,34.7848,34.806,34.7848,34.806,10000.0
2014-05-14 15:00:00,49.37,49.37,49.25,49.25,17800.0,34.806,34.806,34.7214,34.7214,17800.0
2014-05-14 15:10:00,49.26,49.3,49.24,49.24,15600.0,34.7284,34.7566,34.7143,34.7143,15600.0
2014-05-14 15:20:00,49.25,49.26,49.23,49.26,17600.0,34.7214,34.7284,34.7073,34.7284,17600.0
2014-05-14 15:30:00,49.26,49.27,49.16,49.19,45200.0,34.7284,34.7355,34.6579,34.6791,45200.0
2014-05-14 15:40:00,49.2,49.24,49.19,49.24,65200.0,34.6861,34.7143,34.6791,34.7143,65200.0
2014-05-14 15:50:00,49.24,49.27,49.23,49.24,119800.0,34.7143,34.7355,34.7073,34.7143,119800.0
2014-05-15 09:30:00,49.31,49.45,49.16,49.45,22800.0,34.7637,34.8624,34.6579,34.8624,22800.0
2014-05-15 09:40:00,49.38,49.44,49.09,49.17,31200.0,34.813,34.8553,34.6086,34.665,31200.0
2014-05-15 09:50:00,49.17,49.36,49.15,49.32,19600.0,34.665,34.7989,34.6509,34.7707,19600.0
2014-05-15 10:00:00,49.33,49.35,49.24,49.24,11200.0,34.7778,34.7919,34.7143,34.7143,11200.0
2014-05-15 10:10:00,49.24,49.3,49.22,49.3,28800.0,34.7143,34.7566,34.7002,34.7566,28800.0
2014-05-15 10:20:00,49.27,49.27,49.14,49.19,34600.0,34.7355,34.7355,34.6438,34.6791,34600.0
2014-05-15 10:30:00,49.19,49.23,49.16,49.18,49600.0,34.6791,34.7073,34.6579,34.672,49600.0
2014-05-15 10:40:00,49.19,49.25,49.17,49.18,55600.0,34.6791,34.7214,34.665,34.672,55600.0
2014-05-15 10:50:00,49.19,49.21,49.13,49.18,32600.0,34.6791,34.6932,34.6368,34.672,32600.0
2014-05-15 11:00:00,49.19,49.19,49.13,49.13,16200.0,34.6791,34.6791,34.6368,34.6368,16200.0
2014-05-15 11:10:00,49.13,49.13,49.03,49.08,12400.0,34.6368,34.6368,34.5663,34.6015,12400.0
2014-05-15 11:20:00,49.09,49.09,49.01,49.02,32400.0,34.6086,34.6086,34.5522,34.5592,32400.0
2014-05-15 11:30:00,49.0,49.06,48.99,49.05,37400.0,34.5451,34.5874,34.5381,34.5804,37400.0
2014-05-15 11:40:00,49.06,49.07,49.05,49.05,21400.0,34.5874,34.5945,34.5804,34.5804,21400.0
2014-05-15 11:50:00,49.03,49.05,48.99,49.01,10600.0,34.5663,34.5804,34.5381,34.5522,10600.0
2014-05-15 12:00:00,49.01,49.05,48.99,49.02,121600.0,34.5522,34.5804,34.5381,34.5592,121600.0
2014-05-15 12:10:00,49.02,49.05,48.96,48.98,34400.0,34.5592,34.5804,34.5169,34.531,34400.0
2014-05-15 12:20:00,48.97,49.02,48.96,49.01,4000.0,34.524,34.5592,34.5169,34.5522,4000.0
2014-05-15 12:30:00,49.02,49.03,48.99,49.01,22800.0,34.5592,34.5663,34.5381,34.5522,22800.0
2014-05-15 12:40:00,49.01,49.02,48.97,49.02,40600.0,34.5522,34.5592,34.524,34.5592,40600.0
2014-05-15 12:50:00,49.02,49.02,49.01,49.02,17200.0,34.5592,34.5592,34.5522,34.5592,17200.0
2014-05-15 13:00:00,49.02,49.02,48.99,49.01,15400.0,34.5592,34.5592,34.5381,34.5522,15400.0
2014-05-15 13:10:00,49.02,49.02,48.94,48.94,17600.0,34.5592,34.5592,34.5028,34.5028,17600.0
2014-05-15 13:20:00,48.94,48.96,48.93,48.93,14000.0,34.5028,34.5169,34.4958,34.4958,14000.0
2014-05-15 13:30:00,48.94,48.97,48.94,48.95,23400.0,34.5028,34.524,34.5028,34.5099,23400.0
2014-05-15 13:40:00,48.94,48.97,48.94,48.95,8600.0,34.5028,34.524,34.5028,34.5099,8600.0
2014-05-15 13:50:00,48.95,49.01,48.95,48.98,21000.0,34.5099,34.5522,34.5099,34.531,21000.0
2014-05-15 14:00:00,48.99,48.99,48.93,48.96,8400.0,34.5381,34.5381,34.4958,34.5169,8400.0
2014-05-15 14:10:00,48.97,48.97,48.87,48.88,8400.0,34.524,34.524,34.4535,34.4605,8400.0
2014-05-15 14:20:00,48.88,48.92,48.88,48.89,13600.0,34.4605,34.4887,34.4605,34.4676,13600.0
2014-05-15 14:30:00,48.89,48.95,48.89,48.93,68800.0,34.4676,34.5099,34.4676,34.4958,68800.0
2014-05-15 14:40:00,48.93,48.94,48.9,48.91,23400.0,34.4958,34.5028,34.4746,34.4817,23400.0
2014-05-15 14:50:00,48.91,48.94,48.88,48.9,17600.0,34.4817,34.5028,34.4605,34.4746,17600.0
2014-05-15 15:00:00,48.9,48.92,48.89,48.92,21800.0,34.4746,34.4887,34.4676,34.4887,21800.0
2014-05-15 15:10:00,48.93,48.94,48.9,48.91,18400.0,34.4958,34.5028,34.4746,34.4817,18400.0
2014-05-15 15:20:00,48.91,48.92,48.85,48.9,18000.0,34.4817,34.4887,34.4394,34.4746,18000.0
2014-05-15 15:30:00,48.88,48.93,48.87,48.93,23800.0,34.4605,34.4958,34.4535,34.4958,23800.0
2014-05-15 15:40:00,48.93,48.94,48.88,48.88,49600.0,34.4958,34.5028,34.4605,34.4605,49600.0
2014-05-15 15:50:00,48.9,48.96,48.88,48.92,167600.0,34.4746,34.5169,34.4605,34.4887,167600.0
2014-05-16 09:30:00,48.99,49.01,48.87,48.95,213800.0,34.5381,34.5522,34.4535,34.5099,213800.0
2014-05-16 09:40:00,48.91,49.13,48.91,49.04,43600.0,34.4817,34.6368,34.4817,34.5733,43600.0
2014-05-16 09:50:00,49.08,49.1,48.91,48.96,62600.0,34.6015,34.6156,34.4817,34.5169,62600.0
2014-05-16 10:00:00,48.98,49.01,48.87,48.87,73200.0,34.531,34.5522,34.4535,34.4535,73200.0
2014-05-16 10:10:00,48.85,48.9,48.79,48.85,58200.0,34.4394,34.4746,34.3971,34.4394,58200.0
2014-05-16 10:20:00,48.88,48.91,48.77,48.8,57200.0,34.4605,34.4817,34.383,34.4041,57200.0
2014-05-16 10:30:00,48.77,48.93,48.77,48.91,25400.0,34.383,34.4958,34.383,34.4817,25400.0
2014-05-16 10:40:00,48.91,48.94,48.86,48.92,60000.0,34.4817,34.5028,34.4464,34.4887,60000.0
2014-05-16 10:50:00,48.92,48.92,48.87,48.89,37600.0,34.4887,34.4887,34.4535,34.4676,37600.0
2014-05-16 11:00:00,48.89,48.98,48.89,48.96,31400.0,34.4676,34.531,34.4676,34.5169,31400.0
2014-05-16 11:10:00,48.96,48.97,48.83,48.94,74800.0,34.5169,34.524,34.4253,34.5028,74800.0
2014-05-16 11:20:00,48.97,49.02,48.95,49.02,37200.0,34.524,34.5592,34.5099,34.5592,37200.0
2014-05-16 11:30:00,49.03,49.06,48.99,49.02,35000.0,34.5663,34.5874,34.5381,34.5592,35000.0
2014-05-16 11:40:00,49.0,49.08,48.82,48.84,62400.0,34.5451,34.6015,34.4182,34.4323,62400.0
2014-05-16 11:50:00,48.82,48.96,48.82,48.96,23600.0,34.4182,34.5169,34.4182,34.5169,23600.0
2014-05-16 12:00:00,48.97,49.01,48.96,49.01,20000.0,34.524,34.5522,34.5169,34.5522,20000.0
2014-05-16 12:10:00,49.02,49.03,48.98,48.99,20000.0,34.5592,34.5663,34.531,34.5381,20000.0
2014-05-16 12:20:00,48.99,49.02,48.97,48.98,19600.0,34.5381,34.5592,34.524,34.531,19600.0
2014-05-16 12:30:00,48.99,49.02,48.98,49.01,16600.0,34.5381,34.5592,34.531,34.5522,16600.0
2014-05-16 12:40:00,49.01,49.02,48.94,48.94,16000.0,34.5522,34.5592,34.5028,34.5028,16000.0
2014-05-16 12:50:00,48.92,48.94,48.88,48.91,14000.0,34.4887,34.5028,34.4605,34.4817,14000.0
2014-05-16 13:00:00,48.92,49.01,48.9,49.01,11400.0,34.4887,34.5522,34.4746,34.5522,11400.0
2014-05-16 13:10:00,49.0,49.02,48.98,49.01,14200.0,34.5451,34.5592,34.531,34.5522,14200.0
2014-05-16 13:20:00,49.01,49.05,49.0,49.05,26800.0,34.5522,34.5804,34.5451,34.5804,26800.0
2014-05-16 13:30:00,49.06,49.07,49.01,49.06,39400.0,34.5874,34.5945,34.5522,34.5874,39400.0
2014-05-16 13:40:00,49.07,49.1,49.02,49.04,97800.0,34.5945,34.6156,34.5592,34.5733,97800.0
2014-05-16 13:50:00,49.04,49.06,49.02,49.02,26800.0,34.5733,34.5874,34.5592,34.5592,26800.0
2014-05-16 14:00:00,49.02,49.05,49.02,49.02,35400.0,34.5592,34.5804,34.5592,34.5592,35400.0
2014-05-16 14:10:00,49.02,49.03,48.99,48.99,40800.0,34.5592,34.5663,34.5381,34.5381,40800.0
2014-05-16 14:20:00,48.99,48.99,48.94,48.94,15800.0,34.5381,34.5381,34.5028,34.5028,15800.0
2014-05-16 14:30:00,48.94,49.0,48.91,48.92,19200.0,34.5028,34.5451,34.4817,34.4887,19200.0
2014-05-16 14:40:00,48.92,48.96,48.91,48.94,18400.0,34.4887,34.5169,34.4817,34.5028,18400.0
2014-05-16 14:50:00,48.96,49.07,48.96,49.05,19000.0,34.5169,34.5945,34.5169,34.5804,19000.0
2014-05-16 15:00:00,49.09,49.09,49.02,49.05,19800.0,34.6086,34.6086,34.5592,34.5804,19800.0
2014-05-16 15:10:00,49.04,49.07,49.02,49.06,24000.0,34.5733,34.5945,34.5592,34.5874,24000.0
2014-05-16 15:20:00,49.05,49.05,49.0,49.03,24600.0,34.5804,34.5804,34.5451,34.5663,24600.0
2014-05-16 15:30:00,49.04,49.11,49.04,49.06,38600.0,34.5733,34.6227,34.5733,34.5874,38600.0
2014-05-16 15:40:00,49.06,49.09,49.04,49.08,69000.0,34.5874,34.6086,34.5733,34.6015,69000.0
2014-05-16 15:50:00,49.08,49.11,49.07,49.09,189600.0,34.6015,34.6227,34.5945,34.6086,189600.0
2014-05-19 09:30:00,49.13,49.17,48.82,48.85,43200.0,34.6368,34.665,34.4182,34.4394,43200.0
2014-05-19 09:40:00,48.91,49.0,48.87,48.95,46400.0,34.4817,34.5451,34.4535,34.5099,46400.0
2014-05-19 09:50:00,48.94,49.02,48.86,48.9,48400.0,34.5028,34.5592,34.4464,34.4746,48400.0
2014-05-19 10:00:00,48.88,48.94,48.88,48.88,21800.0,34.4605,34.5028,34.4605,34.4605,21800.0
2014-05-19 10:10:00,48.9,48.9,48.83,48.85,28600.0,34.4746,34.4746,34.4253,34.4394,28600.0
2014-05-19 10:20:00,48.85,48.85,48.78,48.81,20000.0,34.4394,34.4394,34.39,34.4112,20000.0
2014-05-19 10:30:00,48.81,48.82,48.74,48.75,84800.0,34.4112,34.4182,34.3618,34.3689,84800.0
2014-05-19 10:40:00,48.76,48.76,48.6,48.67,36800.0,34.3759,34.3759,34.2631,34.3125,36800.0
2014-05-19 10:50:00,48.67,48.76,48.67,48.69,34400.0,34.3125,34.3759,34.3125,34.3266,34400.0
2014-05-19 11:00:00,48.69,48.77,48.69,48.77,13600.0,34.3266,34.383,34.3266,34.383,13600.0
2014-05-19 11:10:00,48.77,48.85,48.77,48.82,13400.0,34.383,34.4394,34.383,34.4182,13400.0
2014-05-19 11:20:00,48.82,48.92,48.77,48.92,29800.0,34.4182,34.4887,34.383,34.4887,29800.0
2014-05-19 11:30:00,48.92,48.95,48.88,48.92,32800.0,34.4887,34.5099,34.4605,34.4887,32800.0
2014-05-19 11:40:00,48.93,48.95,48.88,48.9,17200.0,34.4958,34.5099,34.4605,34.4746,17200.0
2014-05-19 11:50:00,48.9,48.91,48.88,48.89,11600.0,34.4746,34.4817,34.4605,34.4676,11600.0
2014-05-19 12:00:00,48.88,48.92,48.85,48.87,26400.0,34.4605,34.4887,34.4394,34.4535,26400.0
2014-05-19 12:10:00,48.86,48.88,48.85,48.85,20800.0,34.4464,34.4605,34.4394,34.4394,20800.0
2014-05-19 12:20:00,48.85,48.85,48.75,48.77,24600.0,34.4394,34.4394,34.3689,34.383,24600.0
2014-05-19 12:30:00,48.77,48.77,48.7,48.7,23600.0,34.383,34.383,34.3336,34.3336,23600.0
2014-05-19 12:40:00,48.71,48.71,48.68,48.7,20600.0,34.3407,34.3407,34.3195,34.3336,20600.0
2014-05-19 12:50:00,48.69,48.71,48.66,48.69,18000.0,34.3266,34.3407,34.3054,34.3266,18000.0
2014-05-19 13:00:00,48.68,48.69,48.65,48.66,12600.0,34.3195,34.3266,34.2984,34.3054,12600.0
2014-05-19 13:10:00,48.66,48.73,48.66,48.69,23800.0,34.3054,34.3548,34.3054,34.3266,23800.0
2014-05-19 13:20:00,48.69,48.7,48.66,48.67,16600.0,34.3266,34.3336,34.3054,34.3125,16600.0
2014-05-19 13:30:00,48.67,48.72,48.67,48.7,16000.0,34.3125,34.3477,34.3125,34.3336,16000.0
2014-05-19 13:40:00,48.71,48.73,48.66,48.66,15000.0,34.3407,34.3548,34.3054,34.3054,15000.0
2014-05-19 13:50:00,48.66,48.69,48.65,48.68,19600.0,34.3054,34.3266,34.2984,34.3195,19600.0
2014-05-19 14:00:00,48.68,48.71,48.67,48.7,24200.0,34.3195,34.3407,34.3125,34.3336,24200.0
2014-05-19 14:10:00,48.7,48.73,48.69,48.69,32800.0,34.3336,34.3548,34.3266,34.3266,32800.0
2014-05-19 14:20:00,48.69,48.74,48.68,48.69,34200.0,34.3266,34.3618,34.3195,34.3266,34200.0
2014-05-19 14:30:00,48.69,48.71,48.67,48.71,21000.0,34.3266,34.3407,34.3125,34.3407,21000.0
2014-05-19 14:40:00,48.69,48.72,48.66,48.67,33200.0,34.3266,34.3477,34.3054,34.3125,33200.0
2014-05-19 14:50:00,48.68,48.69,48.63,48.63,26800.0,34.3195,34.3266,34.2843,34.2843,26800.0
2014-05-19 15:00:00,48.63,48.66,48.6,48.6,24200.0,34.2843,34.3054,34.2631,34.2631,24200.0
2014-05-19 15:10:00,48.6,48.63,48.59,48.62,31400.0,34.2631,34.2843,34.2561,34.2772,31400.0
2014-05-19 15:20:00,48.63,48.63,48.54,48.55,53800.0,34.2843,34.2843,34.2208,34.2279,53800.0
2014-05-19 15:30:00,48.54,48.58,48.52,48.56,45000.0,34.2208,34.249,34.2067,34.2349,45000.0
2014-05-19 15:40:00,48.57,48.59,48.55,48.58,45600.0,34.242,34.2561,34.2279,34.249,45600.0
2014-05-19 15:50:00,48.58,48.58,48.54,48.54,127800.0,34.249,34.249,34.2208,34.2208,127800.0
2014-05-20 09:30:00,48.54,48.88,48.54,48.75,52600.0,34.2208,34.4605,34.2208,34.3689,52600.0
2014-05-20 09:40:00,48.74,48.84,48.72,48.74,46800.0,34.3618,34.4323,34.3477,34.3618,46800.0
2014-05-20 09:50:00,48.74,48.82,48.71,48.72,23800.0,34.3618,34.4182,34.3407,34.3477,23800.0
2014-05-20 10:00:00,48.72,48.8,48.72,48.76,21600.0,34.3477,34.4041,34.3477,34.3759,21600.0
2014-05-20 10:10:00,48.77,48.83,48.73,48.77,35000.0,34.383,34.4253,34.3548,34.383,35000.0
2014-05-20 10:20:00,48.77,48.79,48.74,48.77,101800.0,34.383,34.3971,34.3618,34.383,101800.0
2014-05-20 10:30:00,48.77,48.79,48.72,48.75,58000.0,34.383,34.3971,34.3477,34.3689,58000.0
2014-05-20 10:40:00,48.73,48.77,48.71,48.73,57000.0,34.3548,34.383,34.3407,34.3548,57000.0
2014-05-20 10:50:00,48.72,48.73,48.62,48.71,24600.0,34.3477,34.3548,34.2772,34.3407,24600.0
2014-05-20 11:00:00,48.72,48.72,48.58,48.6,22200.0,34.3477,34.3477,34.249,34.2631,22200.0
2014-05-20 11:10:00,48.58,48.65,48.58,48.6,14400.0,34.249,34.2984,34.249,34.2631,14400.0
2014-05-20 11:20:00,48.6,48.61,48.54,48.54,8000.0,34.2631,34.2702,34.2208,34.2208,8000.0
2014-05-20 11:30:00,48.55,48.55,48.47,48.48,17400.0,34.2279,34.2279,34.1715,34.1785,17400.0
2014-05-20 11:40:00,48.48,48.48,48.42,48.45,15200.0,34.1785,34.1785,34.1362,34.1574,15200.0
2014-05-20 11:50:00,48.43,48.46,48.37,48.37,17200.0,34.1433,34.1644,34.101,34.101,17200.0
2014-05-20 12:00:00,48.38,48.38,48.31,48.31,15200.0,34.108,34.108,34.0587,34.0587,15200.0
2014-05-20 12:10:00,48.3,48.37,48.3,48.37,14000.0,34.0516,34.101,34.0516,34.101,14000.0
2014-05-20 12:20:00,48.37,48.41,48.32,48.32,12200.0,34.101,34.1292,34.0657,34.0657,12200.0
2014-05-20 12:30:00,48.33,48.42,48.33,48.33,13400.0,34.0728,34.1362,34.0728,34.0728,13400.0
2014-05-20 12:40:00,48.32,48.35,48.31,48.35,12400.0,34.0657,34.0869,34.0587,34.0869,12400.0
2014-05-20 12:50:00,48.35,48.37,48.33,48.37,18800.0,34.0869,34.101,34.0728,34.101,18800.0
2014-05-20 13:00:00,48.37,48.47,48.35,48.4,29600.0,34.101,34.1715,34.0869,34.1221,29600.0
2014-05-20 13:10:00,48.4,48.41,48.35,48.41,15600.0,34.1221,34.1292,34.0869,34.1292,15600.0
2014-05-20 13:20:00,48.42,48.49,48.41,48.47,17800.0,34.1362,34.1856,34.1292,34.1715,17800.0
2014-05-20 13:30:00,48.48,48.53,48.48,48.52,21000.0,34.1785,34.2138,34.1785,34.2067,21000.0
2014-05-20 13:40:00,48.52,48.52,48.49,48.49,37200.0,34.2067,34.2067,34.1856,34.1856,37200.0
2014-05-20 13:50:00,48.49,48.54,48.48,48.48,14000.0,34.1856,34.2208,34.1785,34.1785,14000.0
2014-05-20 14:00:00,48.49,48.55,48.49,48.53,30600.0,34.1856,34.2279,34.1856,34.2138,30600.0
2014-05-20 14:10:00,48.53,48.54,48.48,48.51,18000.0,34.2138,34.2208,34.1785,34.1997,18000.0
2014-05-20 14:20:00,48.53,48.54,48.52,48.53,13200.0,34.2138,34.2208,34.2067,34.2138,13200.0
2014-05-20 14:30:00,48.52,48.57,48.52,48.54,26200.0,34.2067,34.242,34.2067,34.2208,26200.0
2014-05-20 14:40:00,48.55,48.63,48.55,48.62,20000.0,34.2279,34.2843,34.2279,34.2772,20000.0
2014-05-20 14:50:00,48.63,48.63,48.54,48.56,30600.0,34.2843,34.2843,34.2208,34.2349,30600.0
2014-05-20 15:00:00,48.57,48.57,48.53,48.55,29200.0,34.242,34.242,34.2138,34.2279,29200.0
2014-05-20 15:10:00,48.55,48.59,48.52,48.58,25400.0,34.2279,34.2561,34.2067,34.249,25400.0
2014-05-20 15:20:00,48.58,48.6,48.52,48.58,37800.0,34.249,34.2631,34.2067,34.249,37800.0
2014-05-20 15:30:00,48.58,48.6,48.57,48.57,61800.0,34.249,34.2631,34.242,34.242,61800.0
2014-05-20 15:40:00,48.57,48.61,48.56,48.59,69000.0,34.242,34.2702,34.2349,34.2561,69000.0
2014-05-20 15:50:00,48.59,48.62,48.57,48.58,185200.0,34.2561,34.2772,34.242,34.249,185200.0
2014-05-21 09:30:00,48.74,48.87,48.62,48.77,84400.0,34.3618,34.4535,34.2772,34.383,84400.0
2014-05-21 09:40:00,48.78,48.83,48.73,48.73,47200.0,34.39,34.4253,34.3548,34.3548,47200.0
2014-05-21 09:50:00,48.73,48.76,48.66,48.71,59400.0,34.3548,34.3759,34.3054,34.3407,59400.0
2014-05-21 10:00:00,48.71,48.84,48.71,48.81,44800.0,34.3407,34.4323,34.3407,34.4112,44800.0
2014-05-21 10:10:00,48.81,48.9,48.78,48.9,31800.0,34.4112,34.4746,34.39,34.4746,31800.0
2014-05-21 10:20:00,48.9,48.9,48.84,48.88,30400.0,34.4746,34.4746,34.4323,34.4605,30400.0
2014-05-21 10:30:00,48.88,48.89,48.77,48.77,25600.0,34.4605,34.4676,34.383,34.383,25600.0
2014-05-21 10:40:00,48.78,48.84,48.76,48.83,47600.0,34.39,34.4323,34.3759,34.4253,47600.0
2014-05-21 10:50:00,48.83,48.88,48.83,48.85,27400.0,34.4253,34.4605,34.4253,34.4394,27400.0
2014-05-21 11:00:00,48.85,48.85,48.75,48.77,31000.0,34.4394,34.4394,34.3689,34.383,31000.0
2014-05-21 11:10:00,48.77,48.79,48.71,48.71,43200.0,34.383,34.3971,34.3407,34.3407,43200.0
2014-05-21 11:20:00,48.72,48.83,48.72,48.83,22400.0,34.3477,34.4253,34.3477,34.4253,22400.0
2014-05-21 11:30:00,48.83,48.89,48.82,48.82,34000.0,34.4253,34.4676,34.4182,34.4182,34000.0
2014-05-21 11:40:00,48.81,48.84,48.75,48.84,66400.0,34.4112,34.4323,34.3689,34.4323,66400.0
2014-05-21 11:50:00,48.84,48.87,48.8,48.81,15400.0,34.4323,34.4535,34.4041,34.4112,15400.0
2014-05-21 12:00:00,48.8,48.84,48.79,48.81,13800.0,34.4041,34.4323,34.3971,34.4112,13800.0
2014-05-21 12:10:00,48.81,48.84,48.77,48.84,47400.0,34.4112,34.4323,34.383,34.4323,47400.0
2014-05-21 12:20:00,48.84,48.84,48.77,48.81,76000.0,34.4323,34.4323,34.383,34.4112,76000.0
2014-05-21 12:30:00,48.81,48.88,48.77,48.87,55400.0,34.4112,34.4605,34.383,34.4535,55400.0
2014-05-21 12:40:00,48.88,48.88,48.85,48.85,12400.0,34.4605,34.4605,34.4394,34.4394,12400.0
2014-05-21 12:50:00,48.85,48.85,48.8,48.81,16800.0,34.4394,34.4394,34.4041,34.4112,16800.0
2014-05-21 13:00:00,48.81,48.92,48.81,48.9,45000.0,34.4112,34.4887,34.4112,34.4746,45000.0
2014-05-21 13:10:00,48.88,48.94,48.87,48.94,21200.0,34.4605,34.5028,34.4535,34.5028,21200.0
2014-05-21 13:20:00,48.93,48.94,48.92,48.93,17200.0,34.4958,34.5028,34.4887,34.4958,17200.0
2014-05-21 13:30:00,48.93,48.97,48.93,48.94,33400.0,34.4958,34.524,34.4958,34.5028,33400.0
2014-05-21 13:40:00,48.94,48.96,48.93,48.94,11800.0,34.5028,34.5169,34.4958,34.5028,11800.0
2014-05-21 13:50:00,48.94,49.01,48.94,49.01,74800.0,34.5028,34.5522,34.5028,34.5522,74800.0
2014-05-21 14:00:00,49.01,49.03,48.97,48.97,49200.0,34.5522,34.5663,34.524,34.524,49200.0
2014-05-21 14:10:00,48.96,48.97,48.92,48.94,33000.0,34.5169,34.524,34.4887,34.5028,33000.0
2014-05-21 14:20:00,48.94,48.97,48.94,48.97,25600.0,34.5028,34.524,34.5028,34.524,25600.0
2014-05-21 14:30:00,48.97,48.98,48.93,48.94,17800.0,34.524,34.531,34.4958,34.5028,17800.0
2014-05-21 14:40:00,48.93,49.02,48.93,49.01,50800.0,34.4958,34.5592,34.4958,34.5522,50800.0
2014-05-21 14:50:00,49.01,49.05,49.0,49.04,55800.0,34.5522,34.5804,34.5451,34.5733,55800.0
2014-05-21 15:00:00,49.04,49.05,49.01,49.03,34000.0,34.5733,34.5804,34.5522,34.5663,34000.0
2014-05-21 15:10:00,49.04,49.19,49.04,49.15,124400.0,34.5733,34.6791,34.5733,34.6509,124400.0
2014-05-21 15:20:00,49.14,49.16,49.09,49.16,59000.0,34.6438,34.6579,34.6086,34.6579,59000.0
2014-05-21 15:30:00,49.15,49.21,49.07,49.08,121600.0,34.6509,34.6932,34.5945,34.6015,121600.0
2014-05-21 15:40:00,49.08,49.09,49.05,49.08,74400.0,34.6015,34.6086,34.5804,34.6015,74400.0
2014-05-21 15:50:00,49.08,49.1,49.05,49.08,101600.0,34.6015,34.6156,34.5804,34.6015,101600.0
2014-05-22 09:30:00,49.04,49.26,48.97,49.08,70600.0,34.5733,34.7284,34.524,34.6015,70600.0
2014-05-22 09:40:00,49.07,49.18,49.01,49.13,47800.0,34.5945,34.672,34.5522,34.6368,47800.0
2014-05-22 09:50:00,49.12,49.12,49.05,49.09,7000.0,34.6297,34.6297,34.5804,34.6086,7000.0
2014-05-22 10:00:00,49.1,49.13,49.07,49.1,16400.0,34.6156,34.6368,34.5945,34.6156,16400.0
2014-05-22 10:10:00,49.08,49.12,49.07,49.1,19600.0,34.6015,34.6297,34.5945,34.6156,19600.0
2014-05-22 10:20:00,49.1,49.13,49.07,49.08,29800.0,34.6156,34.6368,34.5945,34.6015,29800.0
2014-05-22 10:30:00,49.09,49.14,49.07,49.13,17800.0,34.6086,34.6438,34.5945,34.6368,17800.0
2014-05-22 10:40:00,49.13,49.13,49.1,49.12,13200.0,34.6368,34.6368,34.6156,34.6297,13200.0
2014-05-22 10:50:00,49.14,49.2,49.13,49.17,22800.0,34.6438,34.6861,34.6368,34.665,22800.0
2014-05-22 11:00:00,49.18,49.24,49.17,49.2,19600.0,34.672,34.7143,34.665,34.6861,19600.0
2014-05-22 11:10:00,49.2,49.24,49.2,49.22,12800.0,34.6861,34.7143,34.6861,34.7002,12800.0
2014-05-22 11:20:00,49.23,49.27,49.22,49.26,6200.0,34.7073,34.7355,34.7002,34.7284,6200.0
2014-05-22 11:30:00,49.25,49.29,49.22,49.23,24200.0,34.7214,34.7496,34.7002,34.7073,24200.0
2014-05-22 11:40:00,49.22,49.25,49.19,49.25,27400.0,34.7002,34.7214,34.6791,34.7214,27400.0
2014-05-22 11:50:00,49.27,49.34,49.24,49.34,13800.0,34.7355,34.7848,34.7143,34.7848,13800.0
2014-05-22 12:00:00,49.35,49.35,49.31,49.33,11400.0,34.7919,34.7919,34.7637,34.7778,11400.0
2014-05-22 12:10:00,49.33,49.38,49.33,49.38,14400.0,34.7778,34.813,34.7778,34.813,14400.0
2014-05-22 12:20:00,49.38,49.43,49.36,49.42,19200.0,34.813,34.8483,34.7989,34.8412,19200.0
2014-05-22 12:30:00,49.43,49.43,49.36,49.41,11000.0,34.8483,34.8483,34.7989,34.8342,11000.0
2014-05-22 12:40:00,49.41,49.41,49.34,49.36,12600.0,34.8342,34.8342,34.7848,34.7989,12600.0
2014-05-22 12:50:00,49.37,49.41,49.34,49.4,23200.0,34.806,34.8342,34.7848,34.8271,23200.0
2014-05-22 13:00:00,49.4,49.43,49.4,49.42,15200.0,34.8271,34.8483,34.8271,34.8412,15200.0
2014-05-22 13:10:00,49.42,49.44,49.41,49.44,19800.0,34.8412,34.8553,34.8342,34.8553,19800.0
2014-05-22 13:20:00,49.43,49.43,49.38,49.41,32400.0,34.8483,34.8483,34.813,34.8342,32400.0
2014-05-22 13:30:00,49.41,49.42,49.33,49.34,22600.0,34.8342,34.8412,34.7778,34.7848,22600.0
2014-05-22 13:40:00,49.34,49.34,49.29,49.31,9600.0,34.7848,34.7848,34.7496,34.7637,9600.0
2014-05-22 13:50:00,49.29,49.31,49.27,49.28,14400.0,34.7496,34.7637,34.7355,34.7425,14400.0
2014-05-22 14:00:00,49.28,49.32,49.27,49.27,9400.0,34.7425,34.7707,34.7355,34.7355,9400.0
2014-05-22 14:10:00,49.29,49.3,49.26,49.27,8600.0,34.7496,34.7566,34.7284,34.7355,8600.0
2014-05-22 14:20:00,49.27,49.32,49.27,49.29,12000.0,34.7355,34.7707,34.7355,34.7496,12000.0
2014-05-22 14:30:00,49.29,49.33,49.29,49.3,6600.0,34.7496,34.7778,34.7496,34.7566,6600.0
2014-05-22 14:40:00,49.31,49.32,49.3,49.31,6200.0,34.7637,34.7707,34.7566,34.7637,6200.0
2014-05-22 14:50:00,49.31,49.31,49.29,49.29,14600.0,34.7637,34.7637,34.7496,34.7496,14600.0
2014-05-22 15:00:00,49.3,49.31,49.26,49.27,10200.0,34.7566,34.7637,34.7284,34.7355,10200.0
2014-05-22 15:10:00,49.27,49.3,49.24,49.29,21800.0,34.7355,34.7566,34.7143,34.7496,21800.0
2014-05-22 15:20:00,49.28,49.28,49.23,49.25,21400.0,34.7425,34.7425,34.7073,34.7214,21400.0
2014-05-22 15:30:00,49.25,49.29,49.24,49.27,26800.0,34.7214,34.7496,34.7143,34.7355,26800.0
2014-05-22 15:40:00,49.26,49.28,49.22,49.23,61400.0,34.7284,34.7425,34.7002,34.7073,61400.0
2014-05-22 15:50:00,49.24,49.27,49.23,49.24,94600.0,34.7143,34.7355,34.7073,34.7143,94600.0
2014-05-23 09:30:00,49.25,49.4,49.09,49.38,48400.0,34.7214,34.8271,34.6086,34.813,48400.0
2014-05-23 09:40:00,49.38,49.49,49.35,49.49,29800.0,34.813,34.8906,34.7919,34.8906,29800.0
2014-05-23 09:50:00,49.49,49.55,49.47,49.52,51000.0,34.8906,34.9329,34.8765,34.9117,51000.0
2014-05-23 10:00:00,49.52,49.52,49.4,49.42,30400.0,34.9117,34.9117,34.8271,34.8412,30400.0
2014-05-23 10:10:00,49.41,49.42,49.35,49.41,24400.0,34.8342,34.8412,34.7919,34.8342,24400.0
2014-05-23 10:20:00,49.42,49.55,49.42,49.54,26200.0,34.8412,34.9329,34.8412,34.9258,26200.0
2014-05-23 10:30:00,49.55,49.63,49.55,49.62,26200.0,34.9329,34.9893,34.9329,34.9822,26200.0
2014-05-23 10:40:00,49.62,49.65,49.6,49.6,31200.0,34.9822,35.0034,34.9681,34.9681,31200.0
2014-05-23 10:50:00,49.6,49.63,49.55,49.63,35400.0,34.9681,34.9893,34.9329,34.9893,35400.0
2014-05-23 11:00:00,49.62,49.66,49.62,49.66,32600.0,34.9822,35.0104,34.9822,35.0104,32600.0
2014-05-23 11:10:00,49.66,49.68,49.64,49.65,23600.0,35.0104,35.0245,34.9963,35.0034,23600.0
2014-05-23 11:20:00,49.64,49.66,49.57,49.57,35800.0,34.9963,35.0104,34.947,34.947,35800.0
2014-05-23 11:30:00,49.57,49.64,49.54,49.63,27800.0,34.947,34.9963,34.9258,34.9893,27800.0
2014-05-23 11:40:00,49.63,49.7,49.63,49.7,22200.0,34.9893,35.0386,34.9893,35.0386,22200.0
2014-05-23 11:50:00,49.7,49.71,49.67,49.69,25800.0,35.0386,35.0457,35.0175,35.0316,25800.0
2014-05-23 12:00:00,49.69,49.74,49.69,49.73,25000.0,35.0316,35.0668,35.0316,35.0598,25000.0
2014-05-23 12:10:00,49.72,49.73,49.7,49.7,23800.0,35.0527,35.0598,35.0386,35.0386,23800.0
2014-05-23 12:20:00,49.7,49.72,49.63,49.63,27200.0,35.0386,35.0527,34.9893,34.9893,27200.0
2014-05-23 12:30:00,49.62,49.67,49.62,49.66,12400.0,34.9822,35.0175,34.9822,35.0104,12400.0
2014-05-23 12:40:00,49.67,49.7,49.66,49.69,25200.0,35.0175,35.0386,35.0104,35.0316,25200.0
2014-05-23 12:50:00,49.69,49.69,49.68,49.68,12600.0,35.0316,35.0316,35.0245,35.0245,12600.0
2014-05-23 13:00:00,49.68,49.7,49.67,49.68,17600.0,35.0245,35.0386,35.0175,35.0245,17600.0
2014-05-23 13:10:00,49.67,49.67,49.66,49.66,19200.0,35.0175,35.0175,35.0104,35.0104,19200.0
2014-05-23 13:20:00,49.66,49.66,49.59,49.61,22200.0,35.0104,35.0104,34.9611,34.9752,22200.0
2014-05-23 13:30:00,49.6,49.62,49.59,49.62,17800.0,34.9681,34.9822,34.9611,34.9822,17800.0
2014-05-23 13:40:00,49.62,49.67,49.62,49.67,18600.0,34.9822,35.0175,34.9822,35.0175,18600.0
2014-05-23 13:50:00,49.67,49.67,49.65,49.66,23200.0,35.0175,35.0175,35.0034,35.0104,23200.0
2014-05-23 14:00:00,49.66,49.67,49.63,49.65,19800.0,35.0104,35.0175,34.9893,35.0034,19800.0
2014-05-23 14:10:00,49.65,49.66,49.62,49.62,28000.0,35.0034,35.0104,34.9822,34.9822,28000.0
2014-05-23 14:20:00,49.62,49.66,49.62,49.62,18800.0,34.9822,35.0104,34.9822,34.9822,18800.0
2014-05-23 14:30:00,49.62,49.62,49.58,49.6,19800.0,34.9822,34.9822,34.954,34.9681,19800.0
2014-05-23 14:40:00,49.6,49.6,49.58,49.6,22200.0,34.9681,34.9681,34.954,34.9681,22200.0
2014-05-23 14:50:00,49.6,49.63,49.59,49.62,24400.0,34.9681,34.9893,34.9611,34.9822,24400.0
2014-05-23 15:00:00,49.62,49.62,49.6,49.6,17000.0,34.9822,34.9822,34.9681,34.9681,17000.0
2014-05-23 15:10:00,49.6,49.63,49.6,49.63,24800.0,34.9681,34.9893,34.9681,34.9893,24800.0
2014-05-23 15:20:00,49.63,49.63,49.59,49.63,40800.0,34.9893,34.9893,34.9611,34.9893,40800.0
2014-05-23 15:30:00,49.63,49.63,49.59,49.6,24000.0,34.9893,34.9893,34.9611,34.9681,24000.0
2014-05-23 15:40:00,49.6,49.6,49.58,49.6,40600.0,34.9681,34.9681,34.954,34.9681,40600.0
2014-05-23 15:50:00,49.6,49.6,49.55,49.56,84200.0,34.9681,34.9681,34.9329,34.9399,84200.0
2014-05-27 09:30:00,49.85,49.94,49.7,49.73,55000.0,35.1444,35.2078,35.0386,35.0598,55000.0
2014-05-27 09:40:00,49.78,49.81,49.67,49.67,28600.0,35.095,35.1162,35.0175,35.0175,28600.0
2014-05-27 09:50:00,49.69,49.73,49.58,49.62,12000.0,35.0316,35.0598,34.954,34.9822,12000.0
2014-05-27 10:00:00,49.63,49.67,49.52,49.53,13800.0,34.9893,35.0175,34.9117,34.9188,13800.0
2014-05-27 10:10:00,49.56,49.6,49.49,49.6,23200.0,34.9399,34.9681,34.8906,34.9681,23200.0
2014-05-27 10:20:00,49.62,49.66,49.54,49.58,21000.0,34.9822,35.0104,34.9258,34.954,21000.0
2014-05-27 10:30:00,49.57,49.57,49.49,49.54,18800.0,34.947,34.947,34.8906,34.9258,18800.0
2014-05-27 10:40:00,49.53,49.6,49.52,49.55,33400.0,34.9188,34.9681,34.9117,34.9329,33400.0
2014-05-27 10:50:00,49.54,49.58,49.49,49.58,14600.0,34.9258,34.954,34.8906,34.954,14600.0
2014-05-27 11:00:00,49.58,49.6,49.55,49.55,16800.0,34.954,34.9681,34.9329,34.9329,16800.0
2014-05-27 11:10:00,49.56,49.6,49.55,49.56,30200.0,34.9399,34.9681,34.9329,34.9399,30200.0
2014-05-27 11:20:00,49.54,49.63,49.54,49.62,16000.0,34.9258,34.9893,34.9258,34.9822,16000.0
2014-05-27 11:30:00,49.63,49.69,49.62,49.65,12800.0,34.9893,35.0316,34.9822,35.0034,12800.0
2014-05-27 11:40:00,49.65,49.66,49.59,49.6,19800.0,35.0034,35.0104,34.9611,34.9681,19800.0
2014-05-27 11:50:00,49.6,49.63,49.59,49.6,9400.0,34.9681,34.9893,34.9611,34.9681,9400.0
2014-05-27 12:00:00,49.6,49.63,49.54,49.54,14200.0,34.9681,34.9893,34.9258,34.9258,14200.0
2014-05-27 12:10:00,49.54,49.63,49.54,49.63,14600.0,34.9258,34.9893,34.9258,34.9893,14600.0
2014-05-27 12:20:00,49.62,49.63,49.6,49.6,14400.0,34.9822,34.9893,34.9681,34.9681,14400.0
2014-05-27 12:30:00,49.6,49.6,49.56,49.57,11400.0,34.9681,34.9681,34.9399,34.947,11400.0
2014-05-27 12:40:00,49.57,49.59,49.55,49.56,14400.0,34.947,34.9611,34.9329,34.9399,14400.0
2014-05-27 12:50:00,49.55,49.58,49.54,49.57,13000.0,34.9329,34.954,34.9258,34.947,13000.0
2014-05-27 13:00:00,49.59,49.6,49.58,49.59,14200.0,34.9611,34.9681,34.954,34.9611,14200.0
2014-05-27 13:10:00,49.58,49.59,49.53,49.57,9600.0,34.954,34.9611,34.9188,34.947,9600.0
2014-05-27 13:20:00,49.56,49.57,49.52,49.52,9000.0,34.9399,34.947,34.9117,34.9117,9000.0
2014-05-27 13:30:00,49.52,49.58,49.5,49.57,29800.0,34.9117,34.954,34.8976,34.947,29800.0
2014-05-27 13:40:00,49.58,49.62,49.57,49.57,10800.0,34.954,34.9822,34.947,34.947,10800.0
2014-05-27 13:50:00,49.57,49.57,49.52,49.53,30400.0,34.947,34.947,34.9117,34.9188,30400.0
2014-05-27 14:00:00,49.54,49.59,49.54,49.59,10000.0,34.9258,34.9611,34.9258,34.9611,10000.0
2014-05-27 14:10:00,49.59,49.59,49.57,49.59,8200.0,34.9611,34.9611,34.947,34.9611,8200.0
2014-05-27 14:20:00,49.59,49.59,49.56,49.56,9800.0,34.9611,34.9611,34.9399,34.9399,9800.0
2014-05-27 14:30:00,49.57,49.6,49.54,49.54,25800.0,34.947,34.9681,34.9258,34.9258,25800.0
2014-05-27 14:40:00,49.55,49.59,49.54,49.57,11200.0,34.9329,34.9611,34.9258,34.947,11200.0
2014-05-27 14:50:00,49.58,49.59,49.55,49.57,9200.0,34.954,34.9611,34.9329,34.947,9200.0
2014-05-27 15:00:00,49.58,49.61,49.56,49.61,12400.0,34.954,34.9752,34.9399,34.9752,12400.0
2014-05-27 15:10:00,49.62,49.65,49.62,49.63,10000.0,34.9822,35.0034,34.9822,34.9893,10000.0
2014-05-27 15:20:00,49.63,49.64,49.62,49.63,12000.0,34.9893,34.9963,34.9822,34.9893,12000.0
2014-05-27 15:30:00,49.63,49.63,49.54,49.57,44800.0,34.9893,34.9893,34.9258,34.947,44800.0
2014-05-27 15:40:00,49.57,49.59,49.52,49.52,64400.0,34.947,34.9611,34.9117,34.9117,64400.0
2014-05-27 15:50:00,49.52,49.54,49.51,49.53,109600.0,34.9117,34.9258,34.9047,34.9188,109600.0
2014-05-28 09:30:00,49.57,49.75,49.54,49.6,41800.0,34.947,35.0739,34.9258,34.9681,41800.0
2014-05-28 09:40:00,49.63,49.66,49.54,49.66,17400.0,34.9893,35.0104,34.9258,35.0104,17400.0
2014-05-28 09:50:00,49.65,49.7,49.6,49.67,23800.0,35.0034,35.0386,34.9681,35.0175,23800.0
2014-05-28 10:00:00,49.67,49.7,49.63,49.67,26800.0,35.0175,35.0386,34.9893,35.0175,26800.0
2014-05-28 10:10:00,49.66,49.71,49.65,49.67,54400.0,35.0104,35.0457,35.0034,35.0175,54400.0
2014-05-28 10:20:00,49.69,49.7,49.62,49.65,30600.0,35.0316,35.0386,34.9822,35.0034,30600.0
2014-05-28 10:30:00,49.63,49.66,49.6,49.63,42800.0,34.9893,35.0104,34.9681,34.9893,42800.0
2014-05-28 10:40:00,49.63,49.63,49.56,49.6,20000.0,34.9893,34.9893,34.9399,34.9681,20000.0
2014-05-28 10:50:00,49.6,49.65,49.6,49.63,27200.0,34.9681,35.0034,34.9681,34.9893,27200.0
2014-05-28 11:00:00,49.63,49.68,49.59,49.65,17800.0,34.9893,35.0245,34.9611,35.0034,17800.0
2014-05-28 11:10:00,49.66,49.72,49.65,49.71,46400.0,35.0104,35.0527,35.0034,35.0457,46400.0
2014-05-28 11:20:00,49.72,49.72,49.7,49.72,35800.0,35.0527,35.0527,35.0386,35.0527,35800.0
2014-05-28 11:30:00,49.72,49.73,49.7,49.72,18000.0,35.0527,35.0598,35.0386,35.0527,18000.0
2014-05-28 11:40:00,49.72,49.72,49.65,49.7,21200.0,35.0527,35.0527,35.0034,35.0386,21200.0
2014-05-28 11:50:00,49.71,49.74,49.69,49.69,3400.0,35.0457,35.0668,35.0316,35.0316,3400.0
2014-05-28 12:00:00,49.7,49.74,49.68,49.71,8600.0,35.0386,35.0668,35.0245,35.0457,8600.0
2014-05-28 12:10:00,49.71,49.72,49.69,49.71,9000.0,35.0457,35.0527,35.0316,35.0457,9000.0
2014-05-28 12:20:00,49.71,49.72,49.68,49.72,9600.0,35.0457,35.0527,35.0245,35.0527,9600.0
2014-05-28 12:30:00,49.72,49.73,49.69,49.72,12800.0,35.0527,35.0598,35.0316,35.0527,12800.0
2014-05-28 12:40:00,49.71,49.73,49.71,49.73,5400.0,35.0457,35.0598,35.0457,35.0598,5400.0
2014-05-28 12:50:00,49.72,49.72,49.67,49.7,10000.0,35.0527,35.0527,35.0175,35.0386,10000.0
2014-05-28 13:00:00,49.71,49.71,49.7,49.71,12600.0,35.0457,35.0457,35.0386,35.0457,12600.0
2014-05-28 13:10:00,49.71,49.77,49.7,49.77,22600.0,35.0457,35.088,35.0386,35.088,22600.0
2014-05-28 13:20:00,49.76,49.77,49.76,49.77,5400.0,35.0809,35.088,35.0809,35.088,5400.0
2014-05-28 13:30:00,49.76,49.83,49.76,49.8,51400.0,35.0809,35.1303,35.0809,35.1091,51400.0
2014-05-28 13:40:00,49.8,49.81,49.76,49.77,12000.0,35.1091,35.1162,35.0809,35.088,12000.0
2014-05-28 13:50:00,49.77,49.8,49.77,49.79,8800.0,35.088,35.1091,35.088,35.1021,8800.0
2014-05-28 14:00:00,49.78,49.82,49.78,49.81,10200.0,35.095,35.1232,35.095,35.1162,10200.0
2014-05-28 14:10:00,49.82,49.83,49.81,49.82,16800.0,35.1232,35.1303,35.1162,35.1232,16800.0
2014-05-28 14:20:00,49.82,49.84,49.81,49.81,20400.0,35.1232,35.1373,35.1162,35.1162,20400.0
2014-05-28 14:30:00,49.82,49.82,49.8,49.82,11600.0,35.1232,35.1232,35.1091,35.1232,11600.0
2014-05-28 14:40:00,49.82,49.82,49.8,49.81,10600.0,35.1232,35.1232,35.1091,35.1162,10600.0
2014-05-28 14:50:00,49.82,49.88,49.82,49.84,21200.0,35.1232,35.1655,35.1232,35.1373,21200.0
2014-05-28 15:00:00,49.84,49.85,49.83,49.85,17600.0,35.1373,35.1444,35.1303,35.1444,17600.0
2014-05-28 15:10:00,49.85,49.87,49.83,49.84,28200.0,35.1444,35.1585,35.1303,35.1373,28200.0
2014-05-28 15:20:00,49.84,49.85,49.83,49.84,34400.0,35.1373,35.1444,35.1303,35.1373,34400.0
2014-05-28 15:30:00,49.84,49.84,49.81,49.82,54600.0,35.1373,35.1373,35.1162,35.1232,54600.0
2014-05-28 15:40:00,49.82,49.87,49.82,49.85,67200.0,35.1232,35.1585,35.1232,35.1444,67200.0
2014-05-28 15:50:00,49.85,49.88,49.85,49.85,122800.0,35.1444,35.1655,35.1444,35.1444,122800.0
2014-05-29 09:30:00,49.81,49.88,49.67,49.84,24800.0,35.1162,35.1655,35.0175,35.1373,24800.0
2014-05-29 09:40:00,49.83,49.83,49.65,49.72,40600.0,35.1303,35.1303,35.0034,35.0527,40600.0
2014-05-29 09:50:00,49.77,49.84,49.7,49.73,24800.0,35.088,35.1373,35.0386,35.0598,24800.0
2014-05-29 10:00:00,49.72,49.76,49.69,49.72,19400.0,35.0527,35.0809,35.0316,35.0527,19400.0
2014-05-29 10:10:00,49.71,49.79,49.66,49.74,158200.0,35.0457,35.1021,35.0104,35.0668,158200.0
2014-05-29 10:20:00,49.74,49.77,49.72,49.74,38000.0,35.0668,35.088,35.0527,35.0668,38000.0
2014-05-29 10:30:00,49.73,49.73,49.66,49.68,19800.0,35.0598,35.0598,35.0104,35.0245,19800.0
2014-05-29 10:40:00,49.66,49.73,49.63,49.72,16800.0,35.0104,35.0598,34.9893,35.0527,16800.0
2014-05-29 10:50:00,49.72,49.77,49.7,49.74,23800.0,35.0527,35.088,35.0386,35.0668,23800.0
2014-05-29 11:00:00,49.74,49.74,49.7,49.72,3800.0,35.0668,35.0668,35.0386,35.0527,3800.0
2014-05-29 11:10:00,49.73,49.76,49.71,49.72,5800.0,35.0598,35.0809,35.0457,35.0527,5800.0
2014-05-29 11:20:00,49.72,49.72,49.66,49.67,8000.0,35.0527,35.0527,35.0104,35.0175,8000.0
2014-05-29 11:30:00,49.7,49.72,49.62,49.69,17800.0,35.0386,35.0527,34.9822,35.0316,17800.0
2014-05-29 11:40:00,49.68,49.71,49.67,49.7,8000.0,35.0245,35.0457,35.0175,35.0386,8000.0
2014-05-29 11:50:00,49.69,49.69,49.66,49.68,10400.0,35.0316,35.0316,35.0104,35.0245,10400.0
2014-05-29 12:00:00,49.67,49.71,49.67,49.71,9400.0,35.0175,35.0457,35.0175,35.0457,9400.0
2014-05-29 12:10:00,49.71,49.73,49.7,49.71,5400.0,35.0457,35.0598,35.0386,35.0457,5400.0
2014-05-29 12:20:00,49.73,49.74,49.69,49.7,17000.0,35.0598,35.0668,35.0316,35.0386,17000.0
2014-05-29 12:30:00,49.71,49.73,49.7,49.72,6800.0,35.0457,35.0598,35.0386,35.0527,6800.0
2014-05-29 12:40:00,49.7,49.73,49.67,49.71,16800.0,35.0386,35.0598,35.0175,35.0457,16800.0
2014-05-29 12:50:00,49.71,49.71,49.68,49.68,4400.0,35.0457,35.0457,35.0245,35.0245,4400.0
2014-05-29 13:00:00,49.67,49.71,49.67,49.71,8000.0,35.0175,35.0457,35.0175,35.0457,8000.0
2014-05-29 13:10:00,49.71,49.74,49.71,49.74,5400.0,35.0457,35.0668,35.0457,35.0668,5400.0
2014-05-29 13:20:00,49.74,49.74,49.69,49.72,11200.0,35.0668,35.0668,35.0316,35.0527,11200.0
2014-05-29 13:30:00,49.71,49.72,49.69,49.72,6000.0,35.0457,35.0527,35.0316,35.0527,6000.0
2014-05-29 13:40:00,49.71,49.79,49.71,49.73,21400.0,35.0457,35.1021,35.0457,35.0598,21400.0
2014-05-29 13:50:00,49.72,49.74,49.71,49.74,9400.0,35.0527,35.0668,35.0457,35.0668,9400.0
2014-05-29 14:00:00,49.73,49.76,49.73,49.74,5800.0,35.0598,35.0809,35.0598,35.0668,5800.0
2014-05-29 14:10:00,49.76,49.78,49.74,49.76,8400.0,35.0809,35.095,35.0668,35.0809,8400.0
2014-05-29 14:20:00,49.75,49.81,49.75,49.8,24400.0,35.0739,35.1162,35.0739,35.1091,24400.0
2014-05-29 14:30:00,49.79,50.05,49.77,50.05,236000.0,35.1021,35.2854,35.088,35.2854,236000.0
2014-05-29 14:40:00,50.05,50.07,49.88,49.9,76600.0,35.2854,35.2995,35.1655,35.1796,76600.0
2014-05-29 14:50:00,49.9,49.92,49.87,49.88,21200.0,35.1796,35.1937,35.1585,35.1655,21200.0
2014-05-29 15:00:00,49.88,49.9,49.87,49.87,12600.0,35.1655,35.1796,35.1585,35.1585,12600.0
2014-05-29 15:10:00,49.86,49.89,49.86,49.88,22400.0,35.1514,35.1726,35.1514,35.1655,22400.0
2014-05-29 15:20:00,49.89,49.95,49.88,49.95,40400.0,35.1726,35.2149,35.1655,35.2149,40400.0
2014-05-29 15:30:00,49.96,49.99,49.93,49.97,73400.0,35.2219,35.2431,35.2008,35.229,73400.0
2014-05-29 15:40:00,49.98,49.99,49.95,49.99,76000.0,35.236,35.2431,35.2149,35.2431,76000.0
2014-05-29 15:50:00,49.99,50.07,49.99,50.04,240200.0,35.2431,35.2995,35.2431,35.2783,240200.0
2014-05-30 09:30:00,49.93,50.3,49.93,50.18,125800.0,35.2008,35.4616,35.2008,35.377,125800.0
2014-05-30 09:40:00,50.2,50.2,50.01,50.09,38600.0,35.3911,35.3911,35.2572,35.3136,38600.0
2014-05-30 09:50:00,50.07,50.07,49.96,50.0,70400.0,35.2995,35.2995,35.2219,35.2501,70400.0
2014-05-30 10:00:00,50.02,50.09,49.99,50.07,39400.0,35.2642,35.3136,35.2431,35.2995,39400.0
2014-05-30 10:10:00,50.06,50.13,50.05,50.1,38800.0,35.2924,35.3418,35.2854,35.3206,38800.0
2014-05-30 10:20:00,50.1,50.32,50.1,50.29,73800.0,35.3206,35.4757,35.3206,35.4546,73800.0
2014-05-30 10:30:00,50.31,50.35,50.24,50.29,39400.0,35.4687,35.4969,35.4193,35.4546,39400.0
2014-05-30 10:40:00,50.29,50.31,50.24,50.24,28000.0,35.4546,35.4687,35.4193,35.4193,28000.0
2014-05-30 10:50:00,50.24,50.25,50.17,50.23,16600.0,35.4193,35.4264,35.37,35.4123,16600.0
2014-05-30 11:00:00,50.23,50.23,50.16,50.2,25800.0,35.4123,35.4123,35.3629,35.3911,25800.0
2014-05-30 11:10:00,50.2,50.23,50.18,50.2,9400.0,35.3911,35.4123,35.377,35.3911,9400.0
2014-05-30 11:20:00,50.23,50.24,50.21,50.22,12200.0,35.4123,35.4193,35.3982,35.4052,12200.0
2014-05-30 11:30:00,50.24,50.24,50.15,50.16,36200.0,35.4193,35.4193,35.3559,35.3629,36200.0
2014-05-30 11:40:00,50.16,50.19,50.16,50.19,12800.0,35.3629,35.3841,35.3629,35.3841,12800.0
2014-05-30 11:50:00,50.17,50.23,50.17,50.2,7600.0,35.37,35.4123,35.37,35.3911,7600.0
2014-05-30 12:00:00,50.19,50.19,50.12,50.12,36000.0,35.3841,35.3841,35.3347,35.3347,36000.0
2014-05-30 12:10:00,50.12,50.15,50.1,50.15,8000.0,35.3347,35.3559,35.3206,35.3559,8000.0
2014-05-30 12:20:00,50.16,50.19,50.16,50.19,8800.0,35.3629,35.3841,35.3629,35.3841,8800.0
2014-05-30 12:30:00,50.2,50.23,50.18,50.21,56600.0,35.3911,35.4123,35.377,35.3982,56600.0
2014-05-30 12:40:00,50.2,50.21,50.15,50.18,34400.0,35.3911,35.3982,35.3559,35.377,34400.0
2014-05-30 12:50:00,50.17,50.21,50.17,50.2,16400.0,35.37,35.3982,35.37,35.3911,16400.0
2014-05-30 13:00:00,50.21,50.22,50.18,50.18,18600.0,35.3982,35.4052,35.377,35.377,18600.0
2014-05-30 13:10:00,50.2,50.25,50.19,50.24,49800.0,35.3911,35.4264,35.3841,35.4193,49800.0
2014-05-30 13:20:00,50.24,50.27,50.21,50.22,17600.0,35.4193,35.4405,35.3982,35.4052,17600.0
2014-05-30 13:30:00,50.21,50.21,50.17,50.2,22400.0,35.3982,35.3982,35.37,35.3911,22400.0
2014-05-30 13:40:00,50.2,50.23,50.19,50.22,14400.0,35.3911,35.4123,35.3841,35.4052,14400.0
2014-05-30 13:50:00,50.21,50.22,50.18,50.2,11000.0,35.3982,35.4052,35.377,35.3911,11000.0
2014-05-30 14:00:00,50.2,50.2,50.18,50.19,21200.0,35.3911,35.3911,35.377,35.3841,21200.0
2014-05-30 14:10:00,50.18,50.2,50.18,50.18,16600.0,35.377,35.3911,35.377,35.377,16600.0
2014-05-30 14:20:00,50.18,50.21,50.17,50.19,16200.0,35.377,35.3982,35.37,35.3841,16200.0
2014-05-30 14:30:00,50.21,50.21,50.2,50.2,15600.0,35.3982,35.3982,35.3911,35.3911,15600.0
2014-05-30 14:40:00,50.2,50.21,50.17,50.2,32000.0,35.3911,35.3982,35.37,35.3911,32000.0
2014-05-30 14:50:00,50.19,50.23,50.18,50.18,20200.0,35.3841,35.4123,35.377,35.377,20200.0
2014-05-30 15:00:00,50.17,50.18,50.14,50.15,37400.0,35.37,35.377,35.3488,35.3559,37400.0
2014-05-30 15:10:00,50.14,50.17,50.14,50.15,41400.0,35.3488,35.37,35.3488,35.3559,41400.0
2014-05-30 15:20:00,50.15,50.15,50.13,50.15,26400.0,35.3559,35.3559,35.3418,35.3559,26400.0
2014-05-30 15:30:00,50.14,50.2,50.14,50.15,90600.0,35.3488,35.3911,35.3488,35.3559,90600.0
2014-05-30 15:40:00,50.15,50.19,50.15,50.18,94200.0,35.3559,35.3841,35.3559,35.377,94200.0
2014-05-30 15:50:00,50.18,50.26,50.16,50.2,244000.0,35.377,35.4334,35.3629,35.3911,244000.0
2014-06-02 09:30:00,50.05,50.24,50.05,50.16,36400.0,35.2854,35.4193,35.2854,35.3629,36400.0
2014-06-02 09:40:00,50.14,50.18,50.1,50.14,7000.0,35.3488,35.377,35.3206,35.3488,7000.0
2014-06-02 09:50:00,50.14,50.21,50.13,50.15,16400.0,35.3488,35.3982,35.3418,35.3559,16400.0
2014-06-02 10:00:00,50.14,50.24,50.1,50.13,27200.0,35.3488,35.4193,35.3206,35.3418,27200.0
2014-06-02 10:10:00,50.12,50.14,49.99,49.99,25000.0,35.3347,35.3488,35.2431,35.2431,25000.0
2014-06-02 10:20:00,50.02,50.09,49.96,50.01,68800.0,35.2642,35.3136,35.2219,35.2572,68800.0
2014-06-02 10:30:00,50.04,50.08,49.95,49.95,47600.0,35.2783,35.3065,35.2149,35.2149,47600.0
2014-06-02 10:40:00,49.97,50.05,49.96,50.05,55800.0,35.229,35.2854,35.2219,35.2854,55800.0
2014-06-02 10:50:00,50.02,50.1,50.01,50.1,162000.0,35.2642,35.3206,35.2572,35.3206,162000.0
2014-06-02 11:00:00,50.1,50.25,50.1,50.25,24200.0,35.3206,35.4264,35.3206,35.4264,24200.0
2014-06-02 11:10:00,50.23,50.33,50.21,50.27,43200.0,35.4123,35.4828,35.3982,35.4405,43200.0
2014-06-02 11:20:00,50.28,50.32,50.21,50.21,16000.0,35.4475,35.4757,35.3982,35.3982,16000.0
2014-06-02 11:30:00,50.22,50.24,50.14,50.18,49400.0,35.4052,35.4193,35.3488,35.377,49400.0
2014-06-02 11:40:00,50.18,50.18,50.1,50.14,18800.0,35.377,35.377,35.3206,35.3488,18800.0
2014-06-02 11:50:00,50.15,50.22,50.13,50.19,15600.0,35.3559,35.4052,35.3418,35.3841,15600.0
2014-06-02 12:00:00,50.2,50.22,50.16,50.19,10000.0,35.3911,35.4052,35.3629,35.3841,10000.0
2014-06-02 12:10:00,50.17,50.18,50.15,50.18,6400.0,35.37,35.377,35.3559,35.377,6400.0
2014-06-02 12:20:00,50.19,50.26,50.18,50.24,4800.0,35.3841,35.4334,35.377,35.4193,4800.0
2014-06-02 12:30:00,50.25,50.25,50.21,50.23,15200.0,35.4264,35.4264,35.3982,35.4123,15200.0
2014-06-02 12:40:00,50.22,50.24,50.2,50.22,5400.0,35.4052,35.4193,35.3911,35.4052,5400.0
2014-06-02 12:50:00,50.22,50.26,50.2,50.24,10400.0,35.4052,35.4334,35.3911,35.4193,10400.0
2014-06-02 13:00:00,50.24,50.25,50.19,50.2,9800.0,35.4193,35.4264,35.3841,35.3911,9800.0
2014-06-02 13:10:00,50.2,50.21,50.16,50.2,6800.0,35.3911,35.3982,35.3629,35.3911,6800.0
2014-06-02 13:20:00,50.19,50.23,50.17,50.23,2600.0,35.3841,35.4123,35.37,35.4123,2600.0
2014-06-02 13:30:00,50.22,50.27,50.22,50.25,13200.0,35.4052,35.4405,35.4052,35.4264,13200.0
2014-06-02 13:40:00,50.25,50.27,50.21,50.21,19800.0,35.4264,35.4405,35.3982,35.3982,19800.0
2014-06-02 13:50:00,50.22,50.27,50.22,50.24,13200.0,35.4052,35.4405,35.4052,35.4193,13200.0
2014-06-02 14:00:00,50.24,50.31,50.24,50.31,38200.0,35.4193,35.4687,35.4193,35.4687,38200.0
2014-06-02 14:10:00,50.31,50.32,50.28,50.31,9600.0,35.4687,35.4757,35.4475,35.4687,9600.0
2014-06-02 14:20:00,50.31,50.35,50.29,50.35,5400.0,35.4687,35.4969,35.4546,35.4969,5400.0
2014-06-02 14:30:00,50.34,50.37,50.31,50.32,12400.0,35.4898,35.511,35.4687,35.4757,12400.0
2014-06-02 14:40:00,50.32,50.33,50.24,50.27,62400.0,35.4757,35.4828,35.4193,35.4405,62400.0
2014-06-02 14:50:00,50.27,50.27,50.22,50.24,6400.0,35.4405,35.4405,35.4052,35.4193,6400.0
2014-06-02 15:00:00,50.23,50.24,50.2,50.21,13800.0,35.4123,35.4193,35.3911,35.3982,13800.0
2014-06-02 15:10:00,50.2,50.21,50.14,50.16,17400.0,35.3911,35.3982,35.3488,35.3629,17400.0
2014-06-02 15:20:00,50.18,50.18,50.16,50.17,15200.0,35.377,35.377,35.3629,35.37,15200.0
2014-06-02 15:30:00,50.17,50.24,50.17,50.21,30000.0,35.37,35.4193,35.37,35.3982,30000.0
2014-06-02 15:40:00,50.2,50.27,50.19,50.22,65200.0,35.3911,35.4405,35.3841,35.4052,65200.0
2014-06-02 15:50:00,50.21,50.24,50.21,50.23,116400.0,35.3982,35.4193,35.3982,35.4123,116400.0
2014-06-03 09:30:00,50.17,50.24,50.05,50.08,23200.0,35.37,35.4193,35.2854,35.3065,23200.0
2014-06-03 09:40:00,50.06,50.1,50.01,50.01,21200.0,35.2924,35.3206,35.2572,35.2572,21200.0
2014-06-03 09:50:00,50.05,50.09,50.02,50.08,38200.0,35.2854,35.3136,35.2642,35.3065,38200.0
2014-06-03 10:00:00,50.08,50.13,50.06,50.1,26200.0,35.3065,35.3418,35.2924,35.3206,26200.0
2014-06-03 10:10:00,50.13,50.15,50.1,50.12,40400.0,35.3418,35.3559,35.3206,35.3347,40400.0
2014-06-03 10:20:00,50.1,50.18,50.1,50.15,23000.0,35.3206,35.377,35.3206,35.3559,23000.0
2014-06-03 10:30:00,50.14,50.17,50.13,50.17,11200.0,35.3488,35.37,35.3418,35.37,11200.0
2014-06-03 10:40:00,50.18,50.18,50.1,50.1,29000.0,35.377,35.377,35.3206,35.3206,29000.0
2014-06-03 10:50:00,50.1,50.15,50.1,50.15,17200.0,35.3206,35.3559,35.3206,35.3559,17200.0
2014-06-03 11:00:00,50.15,50.17,50.13,50.16,12000.0,35.3559,35.37,35.3418,35.3629,12000.0
2014-06-03 11:10:00,50.16,50.17,50.12,50.13,18600.0,35.3629,35.37,35.3347,35.3418,18600.0
2014-06-03 11:20:00,50.13,50.18,50.12,50.18,21400.0,35.3418,35.377,35.3347,35.377,21400.0
2014-06-03 11:30:00,50.16,50.19,50.13,50.13,31200.0,35.3629,35.3841,35.3418,35.3418,31200.0
2014-06-03 11:40:00,50.14,50.15,50.12,50.13,25600.0,35.3488,35.3559,35.3347,35.3418,25600.0
2014-06-03 11:50:00,50.14,50.17,50.13,50.14,15800.0,35.3488,35.37,35.3418,35.3488,15800.0
2014-06-03 12:00:00,50.14,50.16,50.1,50.11,55800.0,35.3488,35.3629,35.3206,35.3277,55800.0
2014-06-03 12:10:00,50.12,50.22,50.12,50.17,123200.0,35.3347,35.4052,35.3347,35.37,123200.0
2014-06-03 12:20:00,50.17,50.3,50.17,50.3,11400.0,35.37,35.4616,35.37,35.4616,11400.0
2014-06-03 12:30:00,50.29,50.29,50.2,50.2,10800.0,35.4546,35.4546,35.3911,35.3911,10800.0
2014-06-03 12:40:00,50.21,50.29,50.2,50.26,9800.0,35.3982,35.4546,35.3911,35.4334,9800.0
2014-06-03 12:50:00,50.25,50.27,50.22,50.26,8800.0,35.4264,35.4405,35.4052,35.4334,8800.0
2014-06-03 13:00:00,50.26,50.3,50.24,50.3,7000.0,35.4334,35.4616,35.4193,35.4616,7000.0
2014-06-03 13:10:00,50.31,50.31,50.24,50.25,19000.0,35.4687,35.4687,35.4193,35.4264,19000.0
2014-06-03 13:20:00,50.24,50.28,50.24,50.28,10400.0,35.4193,35.4475,35.4193,35.4475,10400.0
2014-06-03 13:30:00,50.27,50.27,50.23,50.23,7600.0,35.4405,35.4405,35.4123,35.4123,7600.0
2014-06-03 13:40:00,50.24,50.29,50.23,50.26,19000.0,35.4193,35.4546,35.4123,35.4334,19000.0
2014-06-03 13:50:00,50.26,50.26,50.23,50.26,11600.0,35.4334,35.4334,35.4123,35.4334,11600.0
2014-06-03 14:00:00,50.26,50.3,50.23,50.24,17400.0,35.4334,35.4616,35.4123,35.4193,17400.0
2014-06-03 14:10:00,50.24,50.24,50.2,50.21,15600.0,35.4193,35.4193,35.3911,35.3982,15600.0
2014-06-03 14:20:00,50.21,50.22,50.19,50.22,32000.0,35.3982,35.4052,35.3841,35.4052,32000.0
2014-06-03 14:30:00,50.22,50.26,50.22,50.26,10400.0,35.4052,35.4334,35.4052,35.4334,10400.0
2014-06-03 14:40:00,50.26,50.28,50.22,50.22,8600.0,35.4334,35.4475,35.4052,35.4052,8600.0
2014-06-03 14:50:00,50.23,50.26,50.21,50.23,18800.0,35.4123,35.4334,35.3982,35.4123,18800.0
2014-06-03 15:00:00,50.22,50.22,50.19,50.22,37200.0,35.4052,35.4052,35.3841,35.4052,37200.0
2014-06-03 15:10:00,50.21,50.22,50.2,50.21,19800.0,35.3982,35.4052,35.3911,35.3982,19800.0
2014-06-03 15:20:00,50.21,50.23,50.2,50.23,17800.0,35.3982,35.4123,35.3911,35.4123,17800.0
2014-06-03 15:30:00,50.23,50.23,50.2,50.23,24000.0,35.4123,35.4123,35.3911,35.4123,24000.0
2014-06-03 15:40:00,50.23,50.23,50.21,50.22,57000.0,35.4123,35.4123,35.3982,35.4052,57000.0
2014-06-03 15:50:00,50.22,50.27,50.21,50.26,144000.0,35.4052,35.4405,35.3982,35.4334,144000.0
2014-06-04 09:30:00,50.07,50.22,49.94,50.18,62400.0,35.2995,35.4052,35.2078,35.377,62400.0
2014-06-04 09:40:00,50.18,50.27,50.16,50.27,128000.0,35.377,35.4405,35.3629,35.4405,128000.0
2014-06-04 09:50:00,50.25,50.27,50.09,50.09,123400.0,35.4264,35.4405,35.3136,35.3136,123400.0
2014-06-04 10:00:00,50.1,50.23,50.04,50.07,1513600.0,35.3206,35.4123,35.2783,35.2995,1513600.0
2014-06-04 10:10:00,50.04,50.07,49.98,50.0,51600.0,35.2783,35.2995,35.236,35.2501,51600.0
2014-06-04 10:20:00,50.0,50.01,49.91,49.94,76800.0,35.2501,35.2572,35.1867,35.2078,76800.0
2014-06-04 10:30:00,49.92,49.99,49.92,49.99,29000.0,35.1937,35.2431,35.1937,35.2431,29000.0
2014-06-04 10:40:00,49.97,49.98,49.92,49.98,47400.0,35.229,35.236,35.1937,35.236,47400.0
2014-06-04 10:50:00,49.98,50.02,49.96,49.99,17400.0,35.236,35.2642,35.2219,35.2431,17400.0
2014-06-04 11:00:00,50.01,50.06,50.01,50.04,13000.0,35.2572,35.2924,35.2572,35.2783,13000.0
2014-06-04 11:10:00,50.06,50.08,50.04,50.06,7200.0,35.2924,35.3065,35.2783,35.2924,7200.0
2014-06-04 11:20:00,50.06,50.07,50.01,50.03,37200.0,35.2924,35.2995,35.2572,35.2713,37200.0
2014-06-04 11:30:00,50.02,50.02,49.98,49.99,18800.0,35.2642,35.2642,35.236,35.2431,18800.0
2014-06-04 11:40:00,49.99,50.01,49.98,49.98,12800.0,35.2431,35.2572,35.236,35.236,12800.0
2014-06-04 11:50:00,49.99,49.99,49.97,49.98,9000.0,35.2431,35.2431,35.229,35.236,9000.0
2014-06-04 12:00:00,49.97,49.99,49.94,49.97,15400.0,35.229,35.2431,35.2078,35.229,15400.0
2014-06-04 12:10:00,49.96,49.96,49.92,49.95,24000.0,35.2219,35.2219,35.1937,35.2149,24000.0
2014-06-04 12:20:00,49.96,49.97,49.94,49.95,4400.0,35.2219,35.229,35.2078,35.2149,4400.0
2014-06-04 12:30:00,49.94,49.96,49.92,49.94,35800.0,35.2078,35.2219,35.1937,35.2078,35800.0
2014-06-04 12:40:00,49.94,49.94,49.91,49.92,16200.0,35.2078,35.2078,35.1867,35.1937,16200.0
2014-06-04 12:50:00,49.92,50.02,49.9,50.02,22200.0,35.1937,35.2642,35.1796,35.2642,22200.0
2014-06-04 13:00:00,50.02,50.03,50.0,50.03,12800.0,35.2642,35.2713,35.2501,35.2713,12800.0
2014-06-04 13:10:00,50.02,50.12,50.02,50.12,18000.0,35.2642,35.3347,35.2642,35.3347,18000.0
2014-06-04 13:20:00,50.13,50.13,50.09,50.1,12800.0,35.3418,35.3418,35.3136,35.3206,12800.0
2014-06-04 13:30:00,50.11,50.13,50.08,50.09,8000.0,35.3277,35.3418,35.3065,35.3136,8000.0
2014-06-04 13:40:00,50.09,50.09,50.06,50.06,9400.0,35.3136,35.3136,35.2924,35.2924,9400.0
2014-06-04 13:50:00,50.07,50.07,49.98,49.98,20200.0,35.2995,35.2995,35.236,35.236,20200.0
2014-06-04 14:00:00,49.99,49.99,49.88,49.9,49000.0,35.2431,35.2431,35.1655,35.1796,49000.0
2014-06-04 14:10:00,49.9,49.95,49.9,49.95,9800.0,35.1796,35.2149,35.1796,35.2149,9800.0
2014-06-04 14:20:00,49.95,49.99,49.94,49.95,11200.0,35.2149,35.2431,35.2078,35.2149,11200.0
2014-06-04 14:30:00,49.96,50.0,49.95,49.98,7400.0,35.2219,35.2501,35.2149,35.236,7400.0
2014-06-04 14:40:00,49.98,49.98,49.93,49.93,10000.0,35.236,35.236,35.2008,35.2008,10000.0
2014-06-04 14:50:00,49.94,49.94,49.9,49.94,11600.0,35.2078,35.2078,35.1796,35.2078,11600.0
2014-06-04 15:00:00,49.93,49.97,49.92,49.95,14600.0,35.2008,35.229,35.1937,35.2149,14600.0
2014-06-04 15:10:00,49.95,49.96,49.93,49.94,14600.0,35.2149,35.2219,35.2008,35.2078,14600.0
2014-06-04 15:20:00,49.95,49.98,49.94,49.98,20400.0,35.2149,35.236,35.2078,35.236,20400.0
2014-06-04 15:30:00,49.98,50.04,49.96,50.02,26200.0,35.236,35.2783,35.2219,35.2642,26200.0
2014-06-04 15:40:00,50.03,50.09,50.02,50.09,139200.0,35.2713,35.3136,35.2642,35.3136,139200.0
2014-06-04 15:50:00,50.1,50.17,50.09,50.12,154600.0,35.3206,35.37,35.3136,35.3347,154600.0
2014-06-05 09:30:00,50.13,50.33,50.03,50.27,22600.0,35.3418,35.4828,35.2713,35.4405,22600.0
2014-06-05 09:40:00,50.29,50.29,50.15,50.18,11200.0,35.4546,35.4546,35.3559,35.377,11200.0
2014-06-05 09:50:00,50.17,50.24,50.13,50.24,9800.0,35.37,35.4193,35.3418,35.4193,9800.0
2014-06-05 10:00:00,50.23,50.23,50.17,50.19,15400.0,35.4123,35.4123,35.37,35.3841,15400.0
2014-06-05 10:10:00,50.17,50.17,50.06,50.07,32200.0,35.37,35.37,35.2924,35.2995,32200.0
2014-06-05 10:20:00,50.08,50.18,50.02,50.16,36200.0,35.3065,35.377,35.2642,35.3629,36200.0
2014-06-05 10:30:00,50.17,50.29,50.17,50.27,20200.0,35.37,35.4546,35.37,35.4405,20200.0
2014-06-05 10:40:00,50.31,50.41,50.31,50.4,16200.0,35.4687,35.5392,35.4687,35.5321,16200.0
2014-06-05 10:50:00,50.4,50.41,50.31,50.35,16200.0,35.5321,35.5392,35.4687,35.4969,16200.0
2014-06-05 11:00:00,50.36,50.46,50.35,50.42,7400.0,35.5039,35.5744,35.4969,35.5462,7400.0
2014-06-05 11:10:00,50.43,50.44,50.4,50.44,10600.0,35.5533,35.5603,35.5321,35.5603,10600.0
2014-06-05 11:20:00,50.44,50.46,50.36,50.36,15000.0,35.5603,35.5744,35.5039,35.5039,15000.0
2014-06-05 11:30:00,50.38,50.47,50.37,50.43,11200.0,35.518,35.5815,35.511,35.5533,11200.0
2014-06-05 11:40:00,50.43,50.49,50.42,50.49,5600.0,35.5533,35.5956,35.5462,35.5956,5600.0
2014-06-05 11:50:00,50.49,50.5,50.47,50.49,12400.0,35.5956,35.6026,35.5815,35.5956,12400.0
2014-06-05 12:00:00,50.51,50.54,50.5,50.52,11600.0,35.6097,35.6308,35.6026,35.6167,11600.0
2014-06-05 12:10:00,50.55,50.56,50.49,50.53,11000.0,35.6379,35.6449,35.5956,35.6238,11000.0
2014-06-05 12:20:00,50.54,50.62,50.52,50.62,9600.0,35.6308,35.6872,35.6167,35.6872,9600.0
2014-06-05 12:30:00,50.62,50.62,50.58,50.6,12600.0,35.6872,35.6872,35.659,35.6731,12600.0
2014-06-05 12:40:00,50.59,50.61,50.55,50.55,13200.0,35.6661,35.6802,35.6379,35.6379,13200.0
2014-06-05 12:50:00,50.56,50.56,50.51,50.54,104000.0,35.6449,35.6449,35.6097,35.6308,104000.0
2014-06-05 13:00:00,50.55,50.58,50.54,50.56,496000.0,35.6379,35.659,35.6308,35.6449,496000.0
2014-06-05 13:10:00,50.56,50.65,50.56,50.63,9000.0,35.6449,35.7084,35.6449,35.6943,9000.0
2014-06-05 13:20:00,50.63,50.67,50.6,50.67,6200.0,35.6943,35.7225,35.6731,35.7225,6200.0
2014-06-05 13:30:00,50.67,50.67,50.62,50.62,11600.0,35.7225,35.7225,35.6872,35.6872,11600.0
2014-06-05 13:40:00,50.62,50.63,50.6,50.63,12200.0,35.6872,35.6943,35.6731,35.6943,12200.0
2014-06-05 13:50:00,50.63,50.67,50.63,50.67,16000.0,35.6943,35.7225,35.6943,35.7225,16000.0
2014-06-05 14:00:00,50.67,50.68,50.65,50.65,10200.0,35.7225,35.7295,35.7084,35.7084,10200.0
2014-06-05 14:10:00,50.63,50.67,50.63,50.67,16800.0,35.6943,35.7225,35.6943,35.7225,16800.0
2014-06-05 14:20:00,50.67,50.68,50.6,50.6,7600.0,35.7225,35.7295,35.6731,35.6731,7600.0
2014-06-05 14:30:00,50.62,50.64,50.6,50.63,21600.0,35.6872,35.7013,35.6731,35.6943,21600.0
2014-06-05 14:40:00,50.63,50.64,50.62,50.62,8400.0,35.6943,35.7013,35.6872,35.6872,8400.0
2014-06-05 14:50:00,50.61,50.61,50.57,50.57,9800.0,35.6802,35.6802,35.652,35.652,9800.0
2014-06-05 15:00:00,50.58,50.58,50.54,50.56,23800.0,35.659,35.659,35.6308,35.6449,23800.0
2014-06-05 15:10:00,50.55,50.55,50.49,50.51,18600.0,35.6379,35.6379,35.5956,35.6097,18600.0
2014-06-05 15:20:00,50.51,50.54,50.48,50.51,22200.0,35.6097,35.6308,35.5885,35.6097,22200.0
2014-06-05 15:30:00,50.5,50.55,50.5,50.53,21400.0,35.6026,35.6379,35.6026,35.6238,21400.0
2014-06-05 15:40:00,50.52,50.56,50.51,50.54,47800.0,35.6167,35.6449,35.6097,35.6308,47800.0
2014-06-05 15:50:00,50.54,50.57,50.54,50.56,126600.0,35.6308,35.652,35.6308,35.6449,126600.0
2014-06-06 09:30:00,50.62,50.71,50.47,50.51,36600.0,35.6872,35.7507,35.5815,35.6097,36600.0
2014-06-06 09:40:00,50.53,50.6,50.43,50.6,11800.0,35.6238,35.6731,35.5533,35.6731,11800.0
2014-06-06 09:50:00,50.6,50.65,50.58,50.63,19200.0,35.6731,35.7084,35.659,35.6943,19200.0
2014-06-06 10:00:00,50.63,50.8,50.6,50.79,15800.0,35.6943,35.8141,35.6731,35.8071,15800.0
2014-06-06 10:10:00,50.77,50.83,50.71,50.78,38800.0,35.793,35.8353,35.7507,35.8,38800.0
2014-06-06 10:20:00,50.78,50.82,50.77,50.78,141600.0,35.8,35.8282,35.793,35.8,141600.0
2014-06-06 10:30:00,50.78,50.82,50.77,50.8,25800.0,35.8,35.8282,35.793,35.8141,25800.0
2014-06-06 10:40:00,50.8,50.8,50.77,50.77,75200.0,35.8141,35.8141,35.793,35.793,75200.0
2014-06-06 10:50:00,50.77,50.79,50.77,50.77,171200.0,35.793,35.8071,35.793,35.793,171200.0
2014-06-06 11:00:00,50.77,50.77,50.72,50.72,133000.0,35.793,35.793,35.7577,35.7577,133000.0
2014-06-06 11:10:00,50.72,50.72,50.68,50.69,14400.0,35.7577,35.7577,35.7295,35.7366,14400.0
2014-06-06 11:20:00,50.7,50.7,50.66,50.66,44200.0,35.7436,35.7436,35.7154,35.7154,44200.0
2014-06-06 11:30:00,50.66,50.66,50.62,50.63,35000.0,35.7154,35.7154,35.6872,35.6943,35000.0
2014-06-06 11:40:00,50.62,50.67,50.62,50.67,7000.0,35.6872,35.7225,35.6872,35.7225,7000.0
2014-06-06 11:50:00,50.68,50.68,50.63,50.65,24800.0,35.7295,35.7295,35.6943,35.7084,24800.0
2014-06-06 12:00:00,50.65,50.65,50.63,50.63,6200.0,35.7084,35.7084,35.6943,35.6943,6200.0
2014-06-06 12:10:00,50.65,50.65,50.63,50.65,12200.0,35.7084,35.7084,35.6943,35.7084,12200.0
2014-06-06 12:20:00,50.65,50.69,50.65,50.67,18400.0,35.7084,35.7366,35.7084,35.7225,18400.0
2014-06-06 12:30:00,50.66,50.69,50.66,50.68,5600.0,35.7154,35.7366,35.7154,35.7295,5600.0
2014-06-06 12:40:00,50.7,50.7,50.65,50.65,7400.0,35.7436,35.7436,35.7084,35.7084,7400.0
2014-06-06 12:50:00,50.65,50.68,50.63,50.64,31400.0,35.7084,35.7295,35.6943,35.7013,31400.0
2014-06-06 13:00:00,50.63,50.64,50.6,50.6,27400.0,35.6943,35.7013,35.6731,35.6731,27400.0
2014-06-06 13:10:00,50.6,50.6,50.57,50.59,7800.0,35.6731,35.6731,35.652,35.6661,7800.0
2014-06-06 13:20:00,50.58,50.58,50.52,50.54,12200.0,35.659,35.659,35.6167,35.6308,12200.0
2014-06-06 13:30:00,50.54,50.54,50.49,50.51,13000.0,35.6308,35.6308,35.5956,35.6097,13000.0
2014-06-06 13:40:00,50.51,50.51,50.46,50.47,12600.0,35.6097,35.6097,35.5744,35.5815,12600.0
2014-06-06 13:50:00,50.48,50.49,50.43,50.43,11000.0,35.5885,35.5956,35.5533,35.5533,11000.0
2014-06-06 14:00:00,50.43,50.44,50.42,50.43,24600.0,35.5533,35.5603,35.5462,35.5533,24600.0
2014-06-06 14:10:00,50.43,50.44,50.41,50.44,25600.0,35.5533,35.5603,35.5392,35.5603,25600.0
2014-06-06 14:20:00,50.43,50.46,50.43,50.45,23600.0,35.5533,35.5744,35.5533,35.5674,23600.0
2014-06-06 14:30:00,50.45,50.46,50.42,50.43,45400.0,35.5674,35.5744,35.5462,35.5533,45400.0
2014-06-06 14:40:00,50.43,50.43,50.38,50.38,37200.0,35.5533,35.5533,35.518,35.518,37200.0
2014-06-06 14:50:00,50.38,50.39,50.38,50.38,12800.0,35.518,35.5251,35.518,35.518,12800.0
2014-06-06 15:00:00,50.38,50.4,50.37,50.39,28200.0,35.518,35.5321,35.511,35.5251,28200.0
2014-06-06 15:10:00,50.38,50.41,50.38,50.41,27400.0,35.518,35.5392,35.518,35.5392,27400.0
2014-06-06 15:20:00,50.41,50.41,50.35,50.36,18800.0,35.5392,35.5392,35.4969,35.5039,18800.0
2014-06-06 15:30:00,50.36,50.36,50.31,50.33,25000.0,35.5039,35.5039,35.4687,35.4828,25000.0
2014-06-06 15:40:00,50.33,50.36,50.32,50.35,43200.0,35.4828,35.5039,35.4757,35.4969,43200.0
2014-06-06 15:50:00,50.35,50.38,50.34,50.35,120600.0,35.4969,35.518,35.4898,35.4969,120600.0
2014-06-09 09:30:00,50.49,50.75,50.49,50.66,107200.0,35.5956,35.7789,35.5956,35.7154,107200.0
2014-06-09 09:40:00,50.66,50.99,50.6,50.93,79400.0,35.7154,35.9481,35.6731,35.9058,79400.0
2014-06-09 09:50:00,50.95,50.96,50.8,50.81,31000.0,35.9199,35.9269,35.8141,35.8212,31000.0
2014-06-09 10:00:00,50.81,50.81,50.71,50.72,52200.0,35.8212,35.8212,35.7507,35.7577,52200.0
2014-06-09 10:10:00,50.72,50.73,50.63,50.67,31400.0,35.7577,35.7648,35.6943,35.7225,31400.0
2014-06-09 10:20:00,50.69,50.74,50.67,50.69,22200.0,35.7366,35.7718,35.7225,35.7366,22200.0
2014-06-09 10:30:00,50.67,50.69,50.61,50.66,24800.0,35.7225,35.7366,35.6802,35.7154,24800.0
2014-06-09 10:40:00,50.66,50.74,50.66,50.7,13600.0,35.7154,35.7718,35.7154,35.7436,13600.0
2014-06-09 10:50:00,50.7,50.74,50.67,50.69,11000.0,35.7436,35.7718,35.7225,35.7366,11000.0
2014-06-09 11:00:00,50.68,50.68,50.5,50.51,224800.0,35.7295,35.7295,35.6026,35.6097,224800.0
2014-06-09 11:10:00,50.5,50.59,50.48,50.5,59000.0,35.6026,35.6661,35.5885,35.6026,59000.0
2014-06-09 11:20:00,50.51,50.54,50.51,50.52,11200.0,35.6097,35.6308,35.6097,35.6167,11200.0
2014-06-09 11:30:00,50.51,50.55,50.49,50.51,29600.0,35.6097,35.6379,35.5956,35.6097,29600.0
2014-06-09 11:40:00,50.51,50.53,50.51,50.52,15000.0,35.6097,35.6238,35.6097,35.6167,15000.0
2014-06-09 11:50:00,50.51,50.52,50.45,50.45,18000.0,35.6097,35.6167,35.5674,35.5674,18000.0
2014-06-09 12:00:00,50.47,50.49,50.44,50.46,18600.0,35.5815,35.5956,35.5603,35.5744,18600.0
2014-06-09 12:10:00,50.44,50.45,50.43,50.43,4600.0,35.5603,35.5674,35.5533,35.5533,4600.0
2014-06-09 12:20:00,50.42,50.43,50.39,50.39,8600.0,35.5462,35.5533,35.5251,35.5251,8600.0
2014-06-09 12:30:00,50.38,50.42,50.37,50.37,15800.0,35.518,35.5462,35.511,35.511,15800.0
2014-06-09 12:40:00,50.38,50.4,50.35,50.37,13200.0,35.518,35.5321,35.4969,35.511,13200.0
2014-06-09 12:50:00,50.38,50.4,50.37,50.38,9800.0,35.518,35.5321,35.511,35.518,9800.0
2014-06-09 13:00:00,50.37,50.38,50.34,50.37,12600.0,35.511,35.518,35.4898,35.511,12600.0
2014-06-09 13:10:00,50.37,50.38,50.37,50.38,7400.0,35.511,35.518,35.511,35.518,7400.0
2014-06-09 13:20:00,50.38,50.4,50.36,50.38,9000.0,35.518,35.5321,35.5039,35.518,9000.0
2014-06-09 13:30:00,50.39,50.43,50.38,50.43,13400.0,35.5251,35.5533,35.518,35.5533,13400.0
2014-06-09 13:40:00,50.42,50.43,50.38,50.39,10000.0,35.5462,35.5533,35.518,35.5251,10000.0
2014-06-09 13:50:00,50.4,50.41,50.39,50.41,7200.0,35.5321,35.5392,35.5251,35.5392,7200.0
2014-06-09 14:00:00,50.42,50.43,50.4,50.41,24200.0,35.5462,35.5533,35.5321,35.5392,24200.0
2014-06-09 14:10:00,50.42,50.43,50.4,50.41,13200.0,35.5462,35.5533,35.5321,35.5392,13200.0
2014-06-09 14:20:00,50.41,50.42,50.4,50.41,14400.0,35.5392,35.5462,35.5321,35.5392,14400.0
2014-06-09 14:30:00,50.4,50.4,50.38,50.38,24200.0,35.5321,35.5321,35.518,35.518,24200.0
2014-06-09 14:40:00,50.38,50.43,50.38,50.42,30200.0,35.518,35.5533,35.518,35.5462,30200.0
2014-06-09 14:50:00,50.42,50.44,50.42,50.44,26000.0,35.5462,35.5603,35.5462,35.5603,26000.0
2014-06-09 15:00:00,50.44,50.45,50.43,50.44,18400.0,35.5603,35.5674,35.5533,35.5603,18400.0
2014-06-09 15:10:00,50.43,50.44,50.42,50.44,22600.0,35.5533,35.5603,35.5462,35.5603,22600.0
2014-06-09 15:20:00,50.44,50.48,50.42,50.47,21200.0,35.5603,35.5885,35.5462,35.5815,21200.0
2014-06-09 15:30:00,50.48,50.48,50.47,50.48,24400.0,35.5885,35.5885,35.5815,35.5885,24400.0
2014-06-09 15:40:00,50.48,50.52,50.48,50.49,43200.0,35.5885,35.6167,35.5885,35.5956,43200.0
2014-06-09 15:50:00,50.49,50.52,50.48,50.5,155600.0,35.5956,35.6167,35.5885,35.6026,155600.0
2014-06-10 09:30:00,50.38,50.46,50.33,50.35,49200.0,35.518,35.5744,35.4828,35.4969,49200.0
2014-06-10 09:40:00,50.38,50.4,50.3,50.37,20800.0,35.518,35.5321,35.4616,35.511,20800.0
2014-06-10 09:50:00,50.35,50.38,50.31,50.34,6600.0,35.4969,35.518,35.4687,35.4898,6600.0
2014-06-10 10:00:00,50.35,50.4,50.27,50.32,10000.0,35.4969,35.5321,35.4405,35.4757,10000.0
2014-06-10 10:10:00,50.32,50.35,50.29,50.32,6000.0,35.4757,35.4969,35.4546,35.4757,6000.0
2014-06-10 10:20:00,50.33,50.35,50.29,50.31,12200.0,35.4828,35.4969,35.4546,35.4687,12200.0
2014-06-10 10:30:00,50.31,50.35,50.31,50.32,12400.0,35.4687,35.4969,35.4687,35.4757,12400.0
2014-06-10 10:40:00,50.32,50.41,50.31,50.38,9800.0,35.4757,35.5392,35.4687,35.518,9800.0
2014-06-10 10:50:00,50.38,50.44,50.36,50.36,9600.0,35.518,35.5603,35.5039,35.5039,9600.0
2014-06-10 11:00:00,50.35,50.43,50.35,50.39,14600.0,35.4969,35.5533,35.4969,35.5251,14600.0
2014-06-10 11:10:00,50.38,50.39,50.36,50.36,3600.0,35.518,35.5251,35.5039,35.5039,3600.0
2014-06-10 11:20:00,50.37,50.38,50.34,50.38,15600.0,35.511,35.518,35.4898,35.518,15600.0
2014-06-10 11:30:00,50.39,50.39,50.35,50.39,7800.0,35.5251,35.5251,35.4969,35.5251,7800.0
2014-06-10 11:40:00,50.41,50.44,50.37,50.41,11600.0,35.5392,35.5603,35.511,35.5392,11600.0
2014-06-10 11:50:00,50.4,50.44,50.4,50.4,55000.0,35.5321,35.5603,35.5321,35.5321,55000.0
2014-06-10 12:00:00,50.38,50.38,50.29,50.29,9800.0,35.518,35.518,35.4546,35.4546,9800.0
2014-06-10 12:10:00,50.29,50.29,50.21,50.22,18800.0,35.4546,35.4546,35.3982,35.4052,18800.0
2014-06-10 12:20:00,50.22,50.24,50.19,50.22,10000.0,35.4052,35.4193,35.3841,35.4052,10000.0
2014-06-10 12:30:00,50.23,50.24,50.21,50.22,9400.0,35.4123,35.4193,35.3982,35.4052,9400.0
2014-06-10 12:40:00,50.22,50.24,50.21,50.21,60800.0,35.4052,35.4193,35.3982,35.3982,60800.0
2014-06-10 12:50:00,50.2,50.22,50.14,50.14,13400.0,35.3911,35.4052,35.3488,35.3488,13400.0
2014-06-10 13:00:00,50.15,50.16,50.12,50.13,10600.0,35.3559,35.3629,35.3347,35.3418,10600.0
2014-06-10 13:10:00,50.13,50.13,50.06,50.07,14200.0,35.3418,35.3418,35.2924,35.2995,14200.0
2014-06-10 13:20:00,50.08,50.09,50.04,50.05,10400.0,35.3065,35.3136,35.2783,35.2854,10400.0
2014-06-10 13:30:00,50.05,50.09,50.05,50.08,9000.0,35.2854,35.3136,35.2854,35.3065,9000.0
2014-06-10 13:40:00,50.08,50.12,50.07,50.11,8200.0,35.3065,35.3347,35.2995,35.3277,8200.0
2014-06-10 13:50:00,50.11,50.12,50.1,50.12,5400.0,35.3277,35.3347,35.3206,35.3347,5400.0
2014-06-10 14:00:00,50.13,50.13,50.08,50.1,9800.0,35.3418,35.3418,35.3065,35.3206,9800.0
2014-06-10 14:10:00,50.09,50.1,50.09,50.1,16400.0,35.3136,35.3206,35.3136,35.3206,16400.0
2014-06-10 14:20:00,50.1,50.13,50.1,50.13,18800.0,35.3206,35.3418,35.3206,35.3418,18800.0
2014-06-10 14:30:00,50.12,50.13,50.11,50.13,9400.0,35.3347,35.3418,35.3277,35.3418,9400.0
2014-06-10 14:40:00,50.13,50.15,50.13,50.14,15600.0,35.3418,35.3559,35.3418,35.3488,15600.0
2014-06-10 14:50:00,50.14,50.14,50.1,50.12,30600.0,35.3488,35.3488,35.3206,35.3347,30600.0
2014-06-10 15:00:00,50.12,50.13,50.1,50.13,14800.0,35.3347,35.3418,35.3206,35.3418,14800.0
2014-06-10 15:10:00,50.13,50.13,50.08,50.11,16200.0,35.3418,35.3418,35.3065,35.3277,16200.0
2014-06-10 15:20:00,50.11,50.15,50.09,50.09,26400.0,35.3277,35.3559,35.3136,35.3136,26400.0
2014-06-10 15:30:00,50.08,50.12,50.08,50.09,27800.0,35.3065,35.3347,35.3065,35.3136,27800.0
2014-06-10 15:40:00,50.1,50.13,50.1,50.1,30600.0,35.3206,35.3418,35.3206,35.3206,30600.0
2014-06-10 15:50:00,50.1,50.1,50.08,50.09,101400.0,35.3206,35.3206,35.3065,35.3136,101400.0
2014-06-11 09:30:00,49.99,50.02,49.73,49.81,118000.0,35.2431,35.2642,35.0598,35.1162,118000.0
2014-06-11 09:40:00,49.81,49.81,49.6,49.64,68800.0,35.1162,35.1162,34.9681,34.9963,68800.0
2014-06-11 09:50:00,49.63,49.67,49.53,49.57,53200.0,34.9893,35.0175,34.9188,34.947,53200.0
2014-06-11 10:00:00,49.57,49.6,49.51,49.54,35400.0,34.947,34.9681,34.9047,34.9258,35400.0
2014-06-11 10:10:00,49.55,49.55,49.41,49.49,49000.0,34.9329,34.9329,34.8342,34.8906,49000.0
2014-06-11 10:20:00,49.49,49.49,49.35,49.4,33800.0,34.8906,34.8906,34.7919,34.8271,33800.0
2014-06-11 10:30:00,49.42,49.44,49.35,49.38,35800.0,34.8412,34.8553,34.7919,34.813,35800.0
2014-06-11 10:40:00,49.38,49.43,49.34,49.41,55800.0,34.813,34.8483,34.7848,34.8342,55800.0
2014-06-11 10:50:00,49.4,49.5,49.37,49.49,44800.0,34.8271,34.8976,34.806,34.8906,44800.0
2014-06-11 11:00:00,49.51,49.54,49.45,49.52,28400.0,34.9047,34.9258,34.8624,34.9117,28400.0
2014-06-11 11:10:00,49.53,49.55,49.49,49.55,31800.0,34.9188,34.9329,34.8906,34.9329,31800.0
2014-06-11 11:20:00,49.57,49.59,49.52,49.54,46800.0,34.947,34.9611,34.9117,34.9258,46800.0
2014-06-11 11:30:00,49.56,49.64,49.53,49.64,29000.0,34.9399,34.9963,34.9188,34.9963,29000.0
2014-06-11 11:40:00,49.63,49.69,49.6,49.69,36800.0,34.9893,35.0316,34.9681,35.0316,36800.0
2014-06-11 11:50:00,49.7,49.72,49.67,49.71,53000.0,35.0386,35.0527,35.0175,35.0457,53000.0
2014-06-11 12:00:00,49.72,49.74,49.71,49.72,20200.0,35.0527,35.0668,35.0457,35.0527,20200.0
2014-06-11 12:10:00,49.71,49.74,49.7,49.74,31200.0,35.0457,35.0668,35.0386,35.0668,31200.0
2014-06-11 12:20:00,49.74,49.74,49.71,49.74,20800.0,35.0668,35.0668,35.0457,35.0668,20800.0
2014-06-11 12:30:00,49.74,49.75,49.7,49.74,21800.0,35.0668,35.0739,35.0386,35.0668,21800.0
2014-06-11 12:40:00,49.74,49.77,49.73,49.77,10400.0,35.0668,35.088,35.0598,35.088,10400.0
2014-06-11 12:50:00,49.76,49.81,49.76,49.81,12200.0,35.0809,35.1162,35.0809,35.1162,12200.0
2014-06-11 13:00:00,49.8,49.82,49.74,49.76,21000.0,35.1091,35.1232,35.0668,35.0809,21000.0
2014-06-11 13:10:00,49.76,49.79,49.73,49.77,16800.0,35.0809,35.1021,35.0598,35.088,16800.0
2014-06-11 13:20:00,49.79,49.81,49.79,49.81,11200.0,35.1021,35.1162,35.1021,35.1162,11200.0
2014-06-11 13:30:00,49.82,49.82,49.77,49.79,26800.0,35.1232,35.1232,35.088,35.1021,26800.0
2014-06-11 13:40:00,49.8,49.84,49.77,49.77,30600.0,35.1091,35.1373,35.088,35.088,30600.0
2014-06-11 13:50:00,49.76,49.8,49.76,49.79,18800.0,35.0809,35.1091,35.0809,35.1021,18800.0
2014-06-11 14:00:00,49.79,49.79,49.74,49.74,33800.0,35.1021,35.1021,35.0668,35.0668,33800.0
2014-06-11 14:10:00,49.74,49.74,49.69,49.69,34000.0,35.0668,35.0668,35.0316,35.0316,34000.0
2014-06-11 14:20:00,49.68,49.69,49.63,49.69,23200.0,35.0245,35.0316,34.9893,35.0316,23200.0
2014-06-11 14:30:00,49.69,49.71,49.65,49.66,14400.0,35.0316,35.0457,35.0034,35.0104,14400.0
2014-06-11 14:40:00,49.67,49.7,49.63,49.69,89400.0,35.0175,35.0386,34.9893,35.0316,89400.0
2014-06-11 14:50:00,49.67,49.7,49.67,49.7,24200.0,35.0175,35.0386,35.0175,35.0386,24200.0
2014-06-11 15:00:00,49.7,49.73,49.68,49.69,91800.0,35.0386,35.0598,35.0245,35.0316,91800.0
2014-06-11 15:10:00,49.69,49.72,49.67,49.68,35200.0,35.0316,35.0527,35.0175,35.0245,35200.0
2014-06-11 15:20:00,49.68,49.71,49.67,49.68,42000.0,35.0245,35.0457,35.0175,35.0245,42000.0
2014-06-11 15:30:00,49.68,49.71,49.65,49.68,50000.0,35.0245,35.0457,35.0034,35.0245,50000.0
2014-06-11 15:40:00,49.67,49.7,49.67,49.68,47800.0,35.0175,35.0386,35.0175,35.0245,47800.0
2014-06-11 15:50:00,49.69,49.69,49.58,49.6,147400.0,35.0316,35.0316,34.954,34.9681,147400.0
2014-06-12 09:30:00,49.58,49.68,49.5,49.51,43200.0,34.954,35.0245,34.8976,34.9047,43200.0
2014-06-12 09:40:00,49.48,49.49,49.35,49.39,16200.0,34.8835,34.8906,34.7919,34.8201,16200.0
2014-06-12 09:50:00,49.38,49.42,49.29,49.29,23600.0,34.813,34.8412,34.7496,34.7496,23600.0
2014-06-12 10:00:00,49.28,49.42,49.28,49.28,29600.0,34.7425,34.8412,34.7425,34.7425,29600.0
2014-06-12 10:10:00,49.26,49.29,49.16,49.27,25600.0,34.7284,34.7496,34.6579,34.7355,25600.0
2014-06-12 10:20:00,49.27,49.35,49.23,49.35,22400.0,34.7355,34.7919,34.7073,34.7919,22400.0
2014-06-12 10:30:00,49.37,49.38,49.33,49.34,12800.0,34.806,34.813,34.7778,34.7848,12800.0
2014-06-12 10:40:00,49.35,49.37,49.29,49.37,11200.0,34.7919,34.806,34.7496,34.806,11200.0
2014-06-12 10:50:00,49.36,49.39,49.34,49.36,16000.0,34.7989,34.8201,34.7848,34.7989,16000.0
2014-06-12 11:00:00,49.37,49.44,49.35,49.43,13200.0,34.806,34.8553,34.7919,34.8483,13200.0
2014-06-12 11:10:00,49.43,49.49,49.42,49.49,12600.0,34.8483,34.8906,34.8412,34.8906,12600.0
2014-06-12 11:20:00,49.48,49.52,49.44,49.51,13800.0,34.8835,34.9117,34.8553,34.9047,13800.0
2014-06-12 11:30:00,49.51,49.54,49.5,49.52,15400.0,34.9047,34.9258,34.8976,34.9117,15400.0
2014-06-12 11:40:00,49.52,49.54,49.5,49.52,9600.0,34.9117,34.9258,34.8976,34.9117,9600.0
2014-06-12 11:50:00,49.52,49.53,49.49,49.51,14200.0,34.9117,34.9188,34.8906,34.9047,14200.0
2014-06-12 12:00:00,49.49,49.53,49.49,49.53,13400.0,34.8906,34.9188,34.8906,34.9188,13400.0
2014-06-12 12:10:00,49.52,49.54,49.52,49.54,7600.0,34.9117,34.9258,34.9117,34.9258,7600.0
2014-06-12 12:20:00,49.56,49.61,49.56,49.58,15600.0,34.9399,34.9752,34.9399,34.954,15600.0
2014-06-12 12:30:00,49.58,49.6,49.57,49.58,10200.0,34.954,34.9681,34.947,34.954,10200.0
2014-06-12 12:40:00,49.58,49.64,49.58,49.61,16200.0,34.954,34.9963,34.954,34.9752,16200.0
2014-06-12 12:50:00,49.6,49.62,49.54,49.58,25000.0,34.9681,34.9822,34.9258,34.954,25000.0
2014-06-12 13:00:00,49.59,49.64,49.58,49.64,7200.0,34.9611,34.9963,34.954,34.9963,7200.0
2014-06-12 13:10:00,49.65,49.67,49.63,49.67,7200.0,35.0034,35.0175,34.9893,35.0175,7200.0
2014-06-12 13:20:00,49.66,49.73,49.66,49.73,12600.0,35.0104,35.0598,35.0104,35.0598,12600.0
2014-06-12 13:30:00,49.73,49.74,49.67,49.69,27400.0,35.0598,35.0668,35.0175,35.0316,27400.0
2014-06-12 13:40:00,49.69,49.7,49.65,49.66,60200.0,35.0316,35.0386,35.0034,35.0104,60200.0
2014-06-12 13:50:00,49.66,49.67,49.61,49.66,70800.0,35.0104,35.0175,34.9752,35.0104,70800.0
2014-06-12 14:00:00,49.66,49.81,49.65,49.74,49200.0,35.0104,35.1162,35.0034,35.0668,49200.0
2014-06-12 14:10:00,49.74,49.95,49.74,49.92,25200.0,35.0668,35.2149,35.0668,35.1937,25200.0
2014-06-12 14:20:00,49.92,49.93,49.85,49.88,26800.0,35.1937,35.2008,35.1444,35.1655,26800.0
2014-06-12 14:30:00,49.88,49.91,49.84,49.84,29800.0,35.1655,35.1867,35.1373,35.1373,29800.0
2014-06-12 14:40:00,49.85,49.91,49.84,49.89,25600.0,35.1444,35.1867,35.1373,35.1726,25600.0
2014-06-12 14:50:00,49.88,49.91,49.83,49.9,23200.0,35.1655,35.1867,35.1303,35.1796,23200.0
2014-06-12 15:00:00,49.89,49.89,49.82,49.83,53600.0,35.1726,35.1726,35.1232,35.1303,53600.0
2014-06-12 15:10:00,49.83,49.87,49.79,49.85,69800.0,35.1303,35.1585,35.1021,35.1444,69800.0
2014-06-12 15:20:00,49.85,49.89,49.82,49.84,51000.0,35.1444,35.1726,35.1232,35.1373,51000.0
2014-06-12 15:30:00,49.84,49.84,49.74,49.74,58000.0,35.1373,35.1373,35.0668,35.0668,58000.0
2014-06-12 15:40:00,49.75,49.93,49.74,49.91,87400.0,35.0739,35.2008,35.0668,35.1867,87400.0
2014-06-12 15:50:00,49.91,49.92,49.85,49.87,234400.0,35.1867,35.1937,35.1444,35.1585,234400.0
2014-06-13 09:30:00,49.88,49.93,49.65,49.79,86000.0,35.1655,35.2008,35.0034,35.1021,86000.0
2014-06-13 09:40:00,49.79,49.79,49.64,49.72,23000.0,35.1021,35.1021,34.9963,35.0527,23000.0
2014-06-13 09:50:00,49.76,49.85,49.76,49.81,27200.0,35.0809,35.1444,35.0809,35.1162,27200.0
2014-06-13 10:00:00,49.81,50.01,49.81,49.99,22800.0,35.1162,35.2572,35.1162,35.2431,22800.0
2014-06-13 10:10:00,49.98,50.04,49.93,50.01,15800.0,35.236,35.2783,35.2008,35.2572,15800.0
2014-06-13 10:20:00,50.01,50.06,50.01,50.04,10200.0,35.2572,35.2924,35.2572,35.2783,10200.0
2014-06-13 10:30:00,50.05,50.2,50.04,50.2,20000.0,35.2854,35.3911,35.2783,35.3911,20000.0
2014-06-13 10:40:00,50.2,50.22,50.16,50.17,26200.0,35.3911,35.4052,35.3629,35.37,26200.0
2014-06-13 10:50:00,50.15,50.22,50.15,50.18,36000.0,35.3559,35.4052,35.3559,35.377,36000.0
2014-06-13 11:00:00,50.17,50.25,50.17,50.24,17400.0,35.37,35.4264,35.37,35.4193,17400.0
2014-06-13 11:10:00,50.23,50.25,50.22,50.23,13200.0,35.4123,35.4264,35.4052,35.4123,13200.0
2014-06-13 11:20:00,50.23,50.24,50.2,50.22,21000.0,35.4123,35.4193,35.3911,35.4052,21000.0
2014-06-13 11:30:00,50.22,50.22,50.12,50.18,69000.0,35.4052,35.4052,35.3347,35.377,69000.0
2014-06-13 11:40:00,50.19,50.24,50.19,50.23,26200.0,35.3841,35.4193,35.3841,35.4123,26200.0
2014-06-13 11:50:00,50.23,50.24,50.22,50.22,21400.0,35.4123,35.4193,35.4052,35.4052,21400.0
2014-06-13 12:00:00,50.22,50.25,50.22,50.22,9800.0,35.4052,35.4264,35.4052,35.4052,9800.0
2014-06-13 12:10:00,50.21,50.23,50.17,50.17,19400.0,35.3982,35.4123,35.37,35.37,19400.0
2014-06-13 12:20:00,50.17,50.27,50.17,50.27,33800.0,35.37,35.4405,35.37,35.4405,33800.0
2014-06-13 12:30:00,50.26,50.26,50.19,50.21,27200.0,35.4334,35.4334,35.3841,35.3982,27200.0
2014-06-13 12:40:00,50.2,50.3,50.2,50.29,54800.0,35.3911,35.4616,35.3911,35.4546,54800.0
2014-06-13 12:50:00,50.29,50.32,50.24,50.31,40000.0,35.4546,35.4757,35.4193,35.4687,40000.0
2014-06-13 13:00:00,50.31,50.31,50.23,50.23,11200.0,35.4687,35.4687,35.4123,35.4123,11200.0
2014-06-13 13:10:00,50.21,50.27,50.19,50.27,41000.0,35.3982,35.4405,35.3841,35.4405,41000.0
2014-06-13 13:20:00,50.27,50.31,50.26,50.31,20000.0,35.4405,35.4687,35.4334,35.4687,20000.0
2014-06-13 13:30:00,50.32,50.34,50.29,50.34,29200.0,35.4757,35.4898,35.4546,35.4898,29200.0
2014-06-13 13:40:00,50.34,50.39,50.34,50.35,20400.0,35.4898,35.5251,35.4898,35.4969,20400.0
2014-06-13 13:50:00,50.35,50.45,50.35,50.37,19800.0,35.4969,35.5674,35.4969,35.511,19800.0
2014-06-13 14:00:00,50.37,50.38,50.32,50.34,19400.0,35.511,35.518,35.4757,35.4898,19400.0
2014-06-13 14:10:00,50.33,50.38,50.33,50.38,15400.0,35.4828,35.518,35.4828,35.518,15400.0
2014-06-13 14:20:00,50.38,50.4,50.35,50.35,13600.0,35.518,35.5321,35.4969,35.4969,13600.0
2014-06-13 14:30:00,50.35,50.38,50.35,50.35,19000.0,35.4969,35.518,35.4969,35.4969,19000.0
2014-06-13 14:40:00,50.35,50.37,50.34,50.37,23800.0,35.4969,35.511,35.4898,35.511,23800.0
2014-06-13 14:50:00,50.38,50.38,50.37,50.38,19200.0,35.518,35.518,35.511,35.518,19200.0
2014-06-13 15:00:00,50.39,50.47,50.37,50.45,41400.0,35.5251,35.5815,35.511,35.5674,41400.0
2014-06-13 15:10:00,50.46,50.47,50.42,50.46,45600.0,35.5744,35.5815,35.5462,35.5744,45600.0
2014-06-13 15:20:00,50.45,50.46,50.41,50.42,44200.0,35.5674,35.5744,35.5392,35.5462,44200.0
2014-06-13 15:30:00,50.42,50.48,50.42,50.48,59200.0,35.5462,35.5885,35.5462,35.5885,59200.0
2014-06-13 15:40:00,50.48,50.51,50.45,50.5,129200.0,35.5885,35.6097,35.5674,35.6026,129200.0
2014-06-13 15:50:00,50.49,50.57,50.45,50.56,270000.0,35.5956,35.652,35.5674,35.6449,270000.0
2014-06-16 09:30:00,50.56,50.69,50.37,50.67,73000.0,35.6449,35.7366,35.511,35.7225,73000.0
2014-06-16 09:40:00,50.7,50.88,50.6,50.81,38600.0,35.7436,35.8705,35.6731,35.8212,38600.0
2014-06-16 09:50:00,50.77,50.81,50.69,50.76,44000.0,35.793,35.8212,35.7366,35.7859,44000.0
2014-06-16 10:00:00,50.76,51.0,50.74,50.99,32400.0,35.7859,35.9551,35.7718,35.9481,32400.0
2014-06-16 10:10:00,50.99,50.99,50.88,50.97,42400.0,35.9481,35.9481,35.8705,35.934,42400.0
2014-06-16 10:20:00,50.98,51.07,50.97,51.0,109000.0,35.941,36.0045,35.934,35.9551,109000.0
2014-06-16 10:30:00,51.0,51.06,50.99,51.05,56400.0,35.9551,35.9974,35.9481,35.9904,56400.0
2014-06-16 10:40:00,51.05,51.08,50.99,50.99,59000.0,35.9904,36.0115,35.9481,35.9481,59000.0
2014-06-16 10:50:00,50.98,51.04,50.96,51.01,46800.0,35.941,35.9833,35.9269,35.9622,46800.0
2014-06-16 11:00:00,51.01,51.02,50.95,51.02,49000.0,35.9622,35.9692,35.9199,35.9692,49000.0
2014-06-16 11:10:00,51.01,51.02,50.97,50.97,37800.0,35.9622,35.9692,35.934,35.934,37800.0
2014-06-16 11:20:00,50.98,51.04,50.98,50.98,57400.0,35.941,35.9833,35.941,35.941,57400.0
2014-06-16 11:30:00,50.98,50.99,50.94,50.99,46000.0,35.941,35.9481,35.9128,35.9481,46000.0
2014-06-16 11:40:00,50.99,51.02,50.96,51.0,24200.0,35.9481,35.9692,35.9269,35.9551,24200.0
2014-06-16 11:50:00,51.02,51.1,51.02,51.09,50200.0,35.9692,36.0256,35.9692,36.0186,50200.0
2014-06-16 12:00:00,51.09,51.09,50.91,50.94,18400.0,36.0186,36.0186,35.8917,35.9128,18400.0
2014-06-16 12:10:00,50.95,50.99,50.91,50.93,18000.0,35.9199,35.9481,35.8917,35.9058,18000.0
2014-06-16 12:20:00,50.94,51.04,50.94,51.04,36400.0,35.9128,35.9833,35.9128,35.9833,36400.0
2014-06-16 12:30:00,51.03,51.07,51.03,51.04,20200.0,35.9763,36.0045,35.9763,35.9833,20200.0
2014-06-16 12:40:00,51.04,51.07,51.03,51.07,30000.0,35.9833,36.0045,35.9763,36.0045,30000.0
2014-06-16 12:50:00,51.07,51.1,51.07,51.09,35400.0,36.0045,36.0256,36.0045,36.0186,35400.0
2014-06-16 13:00:00,51.08,51.14,51.06,51.14,29200.0,36.0115,36.0538,35.9974,36.0538,29200.0
2014-06-16 13:10:00,51.14,51.14,51.09,51.1,37800.0,36.0538,36.0538,36.0186,36.0256,37800.0
2014-06-16 13:20:00,51.1,51.1,51.03,51.03,29800.0,36.0256,36.0256,35.9763,35.9763,29800.0
2014-06-16 13:30:00,51.02,51.04,50.97,51.04,33800.0,35.9692,35.9833,35.934,35.9833,33800.0
2014-06-16 13:40:00,51.04,51.05,51.0,51.02,31800.0,35.9833,35.9904,35.9551,35.9692,31800.0
2014-06-16 13:50:00,51.02,51.05,51.01,51.04,49200.0,35.9692,35.9904,35.9622,35.9833,49200.0
2014-06-16 14:00:00,51.04,51.05,50.99,50.99,43000.0,35.9833,35.9904,35.9481,35.9481,43000.0
2014-06-16 14:10:00,50.99,50.99,50.95,50.96,31800.0,35.9481,35.9481,35.9199,35.9269,31800.0
2014-06-16 14:20:00,50.95,51.05,50.95,51.01,34800.0,35.9199,35.9904,35.9199,35.9622,34800.0
2014-06-16 14:30:00,51.01,51.01,50.95,50.95,24800.0,35.9622,35.9622,35.9199,35.9199,24800.0
2014-06-16 14:40:00,50.95,50.95,50.93,50.93,17200.0,35.9199,35.9199,35.9058,35.9058,17200.0
2014-06-16 14:50:00,50.93,50.94,50.83,50.83,31200.0,35.9058,35.9128,35.8353,35.8353,31200.0
2014-06-16 15:00:00,50.83,50.83,50.73,50.73,29800.0,35.8353,35.8353,35.7648,35.7648,29800.0
2014-06-16 15:10:00,50.73,50.74,50.71,50.72,35000.0,35.7648,35.7718,35.7507,35.7577,35000.0
2014-06-16 15:20:00,50.71,50.84,50.71,50.84,44800.0,35.7507,35.8423,35.7507,35.8423,44800.0
2014-06-16 15:30:00,50.83,50.85,50.75,50.75,57400.0,35.8353,35.8494,35.7789,35.7789,57400.0
2014-06-16 15:40:00,50.76,50.77,50.69,50.77,85200.0,35.7859,35.793,35.7366,35.793,85200.0
2014-06-16 15:50:00,50.77,50.85,50.77,50.84,142600.0,35.793,35.8494,35.793,35.8423,142600.0
2014-06-17 09:30:00,50.6,50.63,50.35,50.56,87000.0,35.6731,35.6943,35.4969,35.6449,87000.0
2014-06-17 09:40:00,50.57,50.63,50.49,50.62,59800.0,35.652,35.6943,35.5956,35.6872,59800.0
2014-06-17 09:50:00,50.63,50.73,50.58,50.63,32000.0,35.6943,35.7648,35.659,35.6943,32000.0
2014-06-17 10:00:00,50.65,50.74,50.58,50.64,30800.0,35.7084,35.7718,35.659,35.7013,30800.0
2014-06-17 10:10:00,50.64,50.68,50.6,50.64,38000.0,35.7013,35.7295,35.6731,35.7013,38000.0
2014-06-17 10:20:00,50.65,50.65,50.6,50.63,28400.0,35.7084,35.7084,35.6731,35.6943,28400.0
2014-06-17 10:30:00,50.6,50.63,50.54,50.55,37000.0,35.6731,35.6943,35.6308,35.6379,37000.0
2014-06-17 10:40:00,50.55,50.55,50.45,50.52,37600.0,35.6379,35.6379,35.5674,35.6167,37600.0
2014-06-17 10:50:00,50.52,50.52,50.38,50.38,23000.0,35.6167,35.6167,35.518,35.518,23000.0
2014-06-17 11:00:00,50.41,50.47,50.37,50.47,24000.0,35.5392,35.5815,35.511,35.5815,24000.0
2014-06-17 11:10:00,50.46,50.46,50.38,50.42,17400.0,35.5744,35.5744,35.518,35.5462,17400.0
2014-06-17 11:20:00,50.43,50.52,50.42,50.52,28200.0,35.5533,35.6167,35.5462,35.6167,28200.0
2014-06-17 11:30:00,50.52,50.61,50.52,50.55,15600.0,35.6167,35.6802,35.6167,35.6379,15600.0
2014-06-17 11:40:00,50.54,50.6,50.51,50.59,18800.0,35.6308,35.6731,35.6097,35.6661,18800.0
2014-06-17 11:50:00,50.59,50.59,50.52,50.53,21000.0,35.6661,35.6661,35.6167,35.6238,21000.0
2014-06-17 12:00:00,50.53,50.56,50.47,50.47,35600.0,35.6238,35.6449,35.5815,35.5815,35600.0
2014-06-17 12:10:00,50.47,50.5,50.45,50.47,17800.0,35.5815,35.6026,35.5674,35.5815,17800.0
2014-06-17 12:20:00,50.46,50.51,50.44,50.5,31600.0,35.5744,35.6097,35.5603,35.6026,31600.0
2014-06-17 12:30:00,50.5,50.54,50.46,50.52,45600.0,35.6026,35.6308,35.5744,35.6167,45600.0
2014-06-17 12:40:00,50.52,50.6,50.51,50.58,30200.0,35.6167,35.6731,35.6097,35.659,30200.0
2014-06-17 12:50:00,50.58,50.68,50.57,50.67,15000.0,35.659,35.7295,35.652,35.7225,15000.0
2014-06-17 13:00:00,50.67,50.72,50.65,50.71,26000.0,35.7225,35.7577,35.7084,35.7507,26000.0
2014-06-17 13:10:00,50.71,50.76,50.67,50.67,13400.0,35.7507,35.7859,35.7225,35.7225,13400.0
2014-06-17 13:20:00,50.68,50.71,50.66,50.67,16800.0,35.7295,35.7507,35.7154,35.7225,16800.0
2014-06-17 13:30:00,50.67,50.76,50.67,50.73,17000.0,35.7225,35.7859,35.7225,35.7648,17000.0
2014-06-17 13:40:00,50.73,50.75,50.71,50.71,18200.0,35.7648,35.7789,35.7507,35.7507,18200.0
2014-06-17 13:50:00,50.7,50.71,50.67,50.67,20400.0,35.7436,35.7507,35.7225,35.7225,20400.0
2014-06-17 14:00:00,50.68,50.68,50.6,50.66,24600.0,35.7295,35.7295,35.6731,35.7154,24600.0
2014-06-17 14:10:00,50.65,50.68,50.63,50.67,26200.0,35.7084,35.7295,35.6943,35.7225,26200.0
2014-06-17 14:20:00,50.68,50.74,50.68,50.71,35800.0,35.7295,35.7718,35.7295,35.7507,35800.0
2014-06-17 14:30:00,50.7,50.71,50.67,50.68,17800.0,35.7436,35.7507,35.7225,35.7295,17800.0
2014-06-17 14:40:00,50.69,50.71,50.66,50.68,19600.0,35.7366,35.7507,35.7154,35.7295,19600.0
2014-06-17 14:50:00,50.68,50.71,50.66,50.7,21000.0,35.7295,35.7507,35.7154,35.7436,21000.0
2014-06-17 15:00:00,50.71,50.71,50.66,50.69,32000.0,35.7507,35.7507,35.7154,35.7366,32000.0
2014-06-17 15:10:00,50.68,50.7,50.66,50.66,25200.0,35.7295,35.7436,35.7154,35.7154,25200.0
2014-06-17 15:20:00,50.67,50.68,50.66,50.66,21800.0,35.7225,35.7295,35.7154,35.7154,21800.0
2014-06-17 15:30:00,50.66,50.68,50.65,50.68,49000.0,35.7154,35.7295,35.7084,35.7295,49000.0
2014-06-17 15:40:00,50.68,50.74,50.66,50.67,63400.0,35.7295,35.7718,35.7154,35.7225,63400.0
2014-06-17 15:50:00,50.67,50.73,50.66,50.71,223600.0,35.7225,35.7648,35.7154,35.7507,223600.0
2014-06-18 09:30:00,50.71,51.48,50.7,51.45,118400.0,35.7507,36.2935,35.7436,36.2724,118400.0
2014-06-18 09:40:00,51.5,51.63,51.44,51.52,48200.0,36.3076,36.3993,36.2653,36.3217,48200.0
2014-06-18 09:50:00,51.52,51.52,51.29,51.39,44600.0,36.3217,36.3217,36.1596,36.2301,44600.0
2014-06-18 10:00:00,51.39,51.45,51.31,51.35,57200.0,36.2301,36.2724,36.1737,36.2019,57200.0
2014-06-18 10:10:00,51.35,51.43,51.34,51.34,27200.0,36.2019,36.2583,36.1948,36.1948,27200.0
2014-06-18 10:20:00,51.35,51.35,51.27,51.34,45200.0,36.2019,36.2019,36.1455,36.1948,45200.0
2014-06-18 10:30:00,51.34,51.38,51.22,51.3,32400.0,36.1948,36.223,36.1102,36.1666,32400.0
2014-06-18 10:40:00,51.3,51.41,51.25,51.41,37000.0,36.1666,36.2442,36.1314,36.2442,37000.0
2014-06-18 10:50:00,51.41,51.45,51.37,51.4,40600.0,36.2442,36.2724,36.216,36.2371,40600.0
2014-06-18 11:00:00,51.41,51.45,51.37,51.44,31200.0,36.2442,36.2724,36.216,36.2653,31200.0
2014-06-18 11:10:00,51.44,51.58,51.42,51.57,32800.0,36.2653,36.364,36.2512,36.357,32800.0
2014-06-18 11:20:00,51.58,51.61,51.57,51.6,28800.0,36.364,36.3852,36.357,36.3781,28800.0
2014-06-18 11:30:00,51.59,51.62,51.51,51.52,41000.0,36.3711,36.3922,36.3147,36.3217,41000.0
2014-06-18 11:40:00,51.52,51.53,51.44,51.51,64000.0,36.3217,36.3288,36.2653,36.3147,64000.0
2014-06-18 11:50:00,51.51,51.58,51.49,51.57,35200.0,36.3147,36.364,36.3006,36.357,35200.0
2014-06-18 12:00:00,51.58,51.6,51.56,51.6,24800.0,36.364,36.3781,36.3499,36.3781,24800.0
2014-06-18 12:10:00,51.61,51.61,51.59,51.6,23600.0,36.3852,36.3852,36.3711,36.3781,23600.0
2014-06-18 12:20:00,51.6,51.74,51.6,51.72,51600.0,36.3781,36.4768,36.3781,36.4627,51600.0
2014-06-18 12:30:00,51.72,51.73,51.65,51.66,125200.0,36.4627,36.4698,36.4134,36.4204,125200.0
2014-06-18 12:40:00,51.65,51.66,51.57,51.6,76800.0,36.4134,36.4204,36.357,36.3781,76800.0
2014-06-18 12:50:00,51.6,51.71,51.6,51.63,25000.0,36.3781,36.4557,36.3781,36.3993,25000.0
2014-06-18 13:00:00,51.63,51.66,51.55,51.65,34200.0,36.3993,36.4204,36.3429,36.4134,34200.0
2014-06-18 13:10:00,51.65,51.72,51.64,51.72,19200.0,36.4134,36.4627,36.4063,36.4627,19200.0
2014-06-18 13:20:00,51.73,51.74,51.68,51.72,31200.0,36.4698,36.4768,36.4345,36.4627,31200.0
2014-06-18 13:30:00,51.72,51.84,51.68,51.79,52600.0,36.4627,36.5473,36.4345,36.5121,52600.0
2014-06-18 13:40:00,51.78,51.78,51.57,51.58,20800.0,36.505,36.505,36.357,36.364,20800.0
2014-06-18 13:50:00,51.58,51.7,51.58,51.65,75400.0,36.364,36.4486,36.364,36.4134,75400.0
2014-06-18 14:00:00,51.63,51.9,51.6,51.67,65000.0,36.3993,36.5896,36.3781,36.4275,65000.0
2014-06-18 14:10:00,51.68,51.85,51.68,51.85,67400.0,36.4345,36.5544,36.4345,36.5544,67400.0
2014-06-18 14:20:00,51.85,51.87,51.77,51.81,22600.0,36.5544,36.5685,36.498,36.5262,22600.0
2014-06-18 14:30:00,51.81,51.83,51.77,51.8,29600.0,36.5262,36.5403,36.498,36.5191,29600.0
2014-06-18 14:40:00,51.8,51.85,51.77,51.85,31600.0,36.5191,36.5544,36.498,36.5544,31600.0
2014-06-18 14:50:00,51.85,52.0,51.85,51.95,34400.0,36.5544,36.6601,36.5544,36.6249,34400.0
2014-06-18 15:00:00,51.96,51.97,51.9,51.94,26000.0,36.6319,36.639,36.5896,36.6178,26000.0
2014-06-18 15:10:00,51.92,51.94,51.84,51.86,20000.0,36.6037,36.6178,36.5473,36.5614,20000.0
2014-06-18 15:20:00,51.87,51.91,51.82,51.85,91600.0,36.5685,36.5967,36.5332,36.5544,91600.0
2014-06-18 15:30:00,51.86,51.87,51.77,51.82,35200.0,36.5614,36.5685,36.498,36.5332,35200.0
2014-06-18 15:40:00,51.83,52.0,51.81,51.96,77600.0,36.5403,36.6601,36.5262,36.6319,77600.0
2014-06-18 15:50:00,51.95,52.1,51.94,52.07,167200.0,36.6249,36.7306,36.6178,36.7095,167200.0
2014-06-19 09:30:00,52.06,52.34,51.94,52.34,55200.0,36.7024,36.8998,36.6178,36.8998,55200.0
2014-06-19 09:40:00,52.38,52.38,52.07,52.28,53200.0,36.928,36.928,36.7095,36.8575,53200.0
2014-06-19 09:50:00,52.27,52.4,52.22,52.27,36600.0,36.8505,36.9421,36.8152,36.8505,36600.0
2014-06-19 10:00:00,52.28,52.32,52.13,52.13,83400.0,36.8575,36.8857,36.7518,36.7518,83400.0
2014-06-19 10:10:00,52.1,52.27,52.08,52.22,47600.0,36.7306,36.8505,36.7165,36.8152,47600.0
2014-06-19 10:20:00,52.2,52.63,52.11,52.35,408000.0,36.8011,37.1043,36.7377,36.9069,408000.0
2014-06-19 10:30:00,52.31,52.31,52.05,52.12,159600.0,36.8787,36.8787,36.6954,36.7447,159600.0
2014-06-19 10:40:00,52.13,52.17,51.97,51.99,70800.0,36.7518,36.78,36.639,36.6531,70800.0
2014-06-19 10:50:00,51.99,52.0,51.93,51.97,35600.0,36.6531,36.6601,36.6108,36.639,35600.0
2014-06-19 11:00:00,51.97,51.98,51.9,51.92,57800.0,36.639,36.646,36.5896,36.6037,57800.0
2014-06-19 11:10:00,51.94,51.98,51.86,51.88,24400.0,36.6178,36.646,36.5614,36.5755,24400.0
2014-06-19 11:20:00,51.89,51.95,51.88,51.94,24800.0,36.5826,36.6249,36.5755,36.6178,24800.0
2014-06-19 11:30:00,51.93,51.93,51.85,51.9,38400.0,36.6108,36.6108,36.5544,36.5896,38400.0
2014-06-19 11:40:00,51.88,51.99,51.88,51.99,14000.0,36.5755,36.6531,36.5755,36.6531,14000.0
2014-06-19 11:50:00,51.99,52.09,51.97,51.99,30800.0,36.6531,36.7236,36.639,36.6531,30800.0
2014-06-19 12:00:00,52.02,52.08,51.99,52.07,19600.0,36.6742,36.7165,36.6531,36.7095,19600.0
2014-06-19 12:10:00,52.07,52.08,51.95,51.97,11400.0,36.7095,36.7165,36.6249,36.639,11400.0
2014-06-19 12:20:00,51.96,51.99,51.93,51.99,7600.0,36.6319,36.6531,36.6108,36.6531,7600.0
2014-06-19 12:30:00,51.98,52.01,51.96,51.99,8600.0,36.646,36.6672,36.6319,36.6531,8600.0
2014-06-19 12:40:00,51.99,52.05,51.99,52.03,11400.0,36.6531,36.6954,36.6531,36.6813,11400.0
2014-06-19 12:50:00,52.03,52.03,51.9,51.92,19800.0,36.6813,36.6813,36.5896,36.6037,19800.0
2014-06-19 13:00:00,51.93,51.97,51.91,51.96,14000.0,36.6108,36.639,36.5967,36.6319,14000.0
2014-06-19 13:10:00,51.96,51.97,51.84,51.88,28000.0,36.6319,36.639,36.5473,36.5755,28000.0
2014-06-19 13:20:00,51.88,51.92,51.88,51.9,10600.0,36.5755,36.6037,36.5755,36.5896,10600.0
2014-06-19 13:30:00,51.9,51.94,51.9,51.91,17200.0,36.5896,36.6178,36.5896,36.5967,17200.0
2014-06-19 13:40:00,51.9,52.05,51.82,52.05,57600.0,36.5896,36.6954,36.5332,36.6954,57600.0
2014-06-19 13:50:00,52.05,52.08,52.02,52.08,31400.0,36.6954,36.7165,36.6742,36.7165,31400.0
2014-06-19 14:00:00,52.09,52.16,52.08,52.16,30800.0,36.7236,36.7729,36.7165,36.7729,30800.0
2014-06-19 14:10:00,52.16,52.28,52.15,52.25,75200.0,36.7729,36.8575,36.7659,36.8364,75200.0
2014-06-19 14:20:00,52.25,52.34,52.24,52.3,63200.0,36.8364,36.8998,36.8293,36.8716,63200.0
2014-06-19 14:30:00,52.29,52.29,52.16,52.19,32800.0,36.8646,36.8646,36.7729,36.7941,32800.0
2014-06-19 14:40:00,52.18,52.2,52.17,52.18,15800.0,36.787,36.8011,36.78,36.787,15800.0
2014-06-19 14:50:00,52.19,52.21,52.18,52.2,35200.0,36.7941,36.8082,36.787,36.8011,35200.0
2014-06-19 15:00:00,52.19,52.2,52.13,52.13,37800.0,36.7941,36.8011,36.7518,36.7518,37800.0
2014-06-19 15:10:00,52.13,52.23,52.13,52.23,36000.0,36.7518,36.8223,36.7518,36.8223,36000.0
2014-06-19 15:20:00,52.23,52.28,52.21,52.24,60200.0,36.8223,36.8575,36.8082,36.8293,60200.0
2014-06-19 15:30:00,52.24,52.32,52.23,52.32,61600.0,36.8293,36.8857,36.8223,36.8857,61600.0
2014-06-19 15:40:00,52.32,52.32,52.28,52.29,78200.0,36.8857,36.8857,36.8575,36.8646,78200.0
2014-06-19 15:50:00,52.3,52.34,52.25,52.32,206200.0,36.8716,36.8998,36.8364,36.8857,206200.0
2014-06-20 09:30:00,52.53,52.55,52.31,52.36,464800.0,37.0338,37.0479,36.8787,36.9139,464800.0
2014-06-20 09:40:00,52.35,52.35,52.22,52.34,11400.0,36.9069,36.9069,36.8152,36.8998,11400.0
2014-06-20 09:50:00,52.36,52.49,52.35,52.4,19600.0,36.9139,37.0056,36.9069,36.9421,19600.0
2014-06-20 10:00:00,52.4,52.4,52.28,52.29,12400.0,36.9421,36.9421,36.8575,36.8646,12400.0
2014-06-20 10:10:00,52.33,52.33,52.23,52.27,8800.0,36.8928,36.8928,36.8223,36.8505,8800.0
2014-06-20 10:20:00,52.28,52.35,52.24,52.29,16200.0,36.8575,36.9069,36.8293,36.8646,16200.0
2014-06-20 10:30:00,52.29,52.32,52.25,52.25,7000.0,36.8646,36.8857,36.8364,36.8364,7000.0
2014-06-20 10:40:00,52.25,52.27,52.19,52.19,21200.0,36.8364,36.8505,36.7941,36.7941,21200.0
2014-06-20 10:50:00,52.18,52.22,52.18,52.19,20800.0,36.787,36.8152,36.787,36.7941,20800.0
2014-06-20 11:00:00,52.21,52.27,52.21,52.27,13600.0,36.8082,36.8505,36.8082,36.8505,13600.0
2014-06-20 11:10:00,52.24,52.27,52.21,52.26,11200.0,36.8293,36.8505,36.8082,36.8434,11200.0
2014-06-20 11:20:00,52.27,52.31,52.24,52.26,8400.0,36.8505,36.8787,36.8293,36.8434,8400.0
2014-06-20 11:30:00,52.24,52.31,52.24,52.27,12000.0,36.8293,36.8787,36.8293,36.8505,12000.0
2014-06-20 11:40:00,52.3,52.35,52.3,52.34,16600.0,36.8716,36.9069,36.8716,36.8998,16600.0
2014-06-20 11:50:00,52.33,52.35,52.3,52.33,13600.0,36.8928,36.9069,36.8716,36.8928,13600.0
2014-06-20 12:00:00,52.32,52.32,52.19,52.21,28800.0,36.8857,36.8857,36.7941,36.8082,28800.0
2014-06-20 12:10:00,52.21,52.21,52.19,52.21,8000.0,36.8082,36.8082,36.7941,36.8082,8000.0
2014-06-20 12:20:00,52.21,52.21,52.18,52.2,12600.0,36.8082,36.8082,36.787,36.8011,12600.0
2014-06-20 12:30:00,52.2,52.22,52.19,52.22,12200.0,36.8011,36.8152,36.7941,36.8152,12200.0
2014-06-20 12:40:00,52.22,52.24,52.19,52.21,16200.0,36.8152,36.8293,36.7941,36.8082,16200.0
2014-06-20 12:50:00,52.21,52.21,52.19,52.19,8000.0,36.8082,36.8082,36.7941,36.7941,8000.0
2014-06-20 13:00:00,52.19,52.2,52.18,52.19,7400.0,36.7941,36.8011,36.787,36.7941,7400.0
2014-06-20 13:10:00,52.19,52.2,52.17,52.19,26000.0,36.7941,36.8011,36.78,36.7941,26000.0
2014-06-20 13:20:00,52.19,52.19,52.15,52.18,16000.0,36.7941,36.7941,36.7659,36.787,16000.0
2014-06-20 13:30:00,52.18,52.18,52.13,52.16,24400.0,36.787,36.787,36.7518,36.7729,24400.0
2014-06-20 13:40:00,52.16,52.16,52.15,52.16,4800.0,36.7729,36.7729,36.7659,36.7729,4800.0
2014-06-20 13:50:00,52.16,52.16,52.13,52.15,10200.0,36.7729,36.7729,36.7518,36.7659,10200.0
2014-06-20 14:00:00,52.15,52.17,52.12,52.13,9200.0,36.7659,36.78,36.7447,36.7518,9200.0
2014-06-20 14:10:00,52.13,52.15,52.12,52.15,7600.0,36.7518,36.7659,36.7447,36.7659,7600.0
2014-06-20 14:20:00,52.15,52.15,52.13,52.13,6200.0,36.7659,36.7659,36.7518,36.7518,6200.0
2014-06-20 14:30:00,52.13,52.13,52.08,52.08,26400.0,36.7518,36.7518,36.7165,36.7165,26400.0
2014-06-20 14:40:00,52.08,52.08,52.02,52.02,19400.0,36.7165,36.7165,36.6742,36.6742,19400.0
2014-06-20 14:50:00,52.02,52.02,51.99,52.02,15200.0,36.6742,36.6742,36.6531,36.6742,15200.0
2014-06-20 15:00:00,52.02,52.02,51.99,52.02,14200.0,36.6742,36.6742,36.6531,36.6742,14200.0
2014-06-20 15:10:00,52.02,52.04,51.99,52.0,18800.0,36.6742,36.6883,36.6531,36.6601,18800.0
2014-06-20 15:20:00,52.01,52.03,51.99,52.03,22600.0,36.6672,36.6813,36.6531,36.6813,22600.0
2014-06-20 15:30:00,52.02,52.07,52.02,52.07,57400.0,36.6742,36.7095,36.6742,36.7095,57400.0
2014-06-20 15:40:00,52.07,52.08,52.03,52.04,74000.0,36.7095,36.7165,36.6813,36.6883,74000.0
2014-06-20 15:50:00,52.04,52.04,51.95,51.98,295200.0,36.6883,36.6883,36.6249,36.646,295200.0
2014-06-23 09:30:00,52.09,52.23,51.98,51.98,42200.0,36.7236,36.8223,36.646,36.646,42200.0
2014-06-23 09:40:00,51.99,52.07,51.97,52.0,11800.0,36.6531,36.7095,36.639,36.6601,11800.0
2014-06-23 09:50:00,52.01,52.01,51.96,52.0,7400.0,36.6672,36.6672,36.6319,36.6601,7400.0
2014-06-23 10:00:00,52.01,52.06,51.97,52.06,21800.0,36.6672,36.7024,36.639,36.7024,21800.0
2014-06-23 10:10:00,52.06,52.06,51.95,52.0,18400.0,36.7024,36.7024,36.6249,36.6601,18400.0
2014-06-23 10:20:00,51.98,52.02,51.96,52.01,31600.0,36.646,36.6742,36.6319,36.6672,31600.0
2014-06-23 10:30:00,52.0,52.07,51.98,52.01,13800.0,36.6601,36.7095,36.646,36.6672,13800.0
2014-06-23 10:40:00,52.0,52.05,51.95,51.97,14000.0,36.6601,36.6954,36.6249,36.639,14000.0
2014-06-23 10:50:00,51.96,51.96,51.91,51.92,7400.0,36.6319,36.6319,36.5967,36.6037,7400.0
2014-06-23 11:00:00,51.88,51.91,51.81,51.86,11200.0,36.5755,36.5967,36.5262,36.5614,11200.0
2014-06-23 11:10:00,51.9,51.9,51.8,51.83,18800.0,36.5896,36.5896,36.5191,36.5403,18800.0
2014-06-23 11:20:00,51.79,51.83,51.75,51.76,7000.0,36.5121,36.5403,36.4839,36.4909,7000.0
2014-06-23 11:30:00,51.75,51.82,51.75,51.79,4600.0,36.4839,36.5332,36.4839,36.5121,4600.0
2014-06-23 11:40:00,51.78,51.78,51.71,51.74,14200.0,36.505,36.505,36.4557,36.4768,14200.0
2014-06-23 11:50:00,51.74,51.84,51.74,51.8,7400.0,36.4768,36.5473,36.4768,36.5191,7400.0
2014-06-23 12:00:00,51.81,51.81,51.79,51.79,6200.0,36.5262,36.5262,36.5121,36.5121,6200.0
2014-06-23 12:10:00,51.8,51.82,51.77,51.82,22200.0,36.5191,36.5332,36.498,36.5332,22200.0
2014-06-23 12:20:00,51.81,51.82,51.79,51.79,16600.0,36.5262,36.5332,36.5121,36.5121,16600.0
2014-06-23 12:30:00,51.79,51.79,51.73,51.73,24200.0,36.5121,36.5121,36.4698,36.4698,24200.0
2014-06-23 12:40:00,51.73,51.74,51.68,51.72,12000.0,36.4698,36.4768,36.4345,36.4627,12000.0
2014-06-23 12:50:00,51.72,51.76,51.71,51.73,7600.0,36.4627,36.4909,36.4557,36.4698,7600.0
2014-06-23 13:00:00,51.74,51.74,51.69,51.73,9000.0,36.4768,36.4768,36.4416,36.4698,9000.0
2014-06-23 13:10:00,51.73,51.77,51.72,51.74,7400.0,36.4698,36.498,36.4627,36.4768,7400.0
2014-06-23 13:20:00,51.74,51.76,51.72,51.74,18800.0,36.4768,36.4909,36.4627,36.4768,18800.0
2014-06-23 13:30:00,51.75,51.77,51.73,51.76,33600.0,36.4839,36.498,36.4698,36.4909,33600.0
2014-06-23 13:40:00,51.77,51.8,51.75,51.75,12400.0,36.498,36.5191,36.4839,36.4839,12400.0
2014-06-23 13:50:00,51.77,51.81,51.77,51.77,28600.0,36.498,36.5262,36.498,36.498,28600.0
2014-06-23 14:00:00,51.77,51.8,51.77,51.78,12800.0,36.498,36.5191,36.498,36.505,12800.0
2014-06-23 14:10:00,51.79,51.81,51.77,51.8,18200.0,36.5121,36.5262,36.498,36.5191,18200.0
2014-06-23 14:20:00,51.8,51.81,51.77,51.78,19800.0,36.5191,36.5262,36.498,36.505,19800.0
2014-06-23 14:30:00,51.79,51.8,51.79,51.79,5400.0,36.5121,36.5191,36.5121,36.5121,5400.0
2014-06-23 14:40:00,51.8,51.81,51.77,51.77,19000.0,36.5191,36.5262,36.498,36.498,19000.0
2014-06-23 14:50:00,51.77,51.81,51.77,51.79,24000.0,36.498,36.5262,36.498,36.5121,24000.0
2014-06-23 15:00:00,51.78,51.82,51.77,51.81,20200.0,36.505,36.5332,36.498,36.5262,20200.0
2014-06-23 15:10:00,51.8,51.85,51.8,51.84,13000.0,36.5191,36.5544,36.5191,36.5473,13000.0
2014-06-23 15:20:00,51.84,51.91,51.83,51.89,15600.0,36.5473,36.5967,36.5403,36.5826,15600.0
2014-06-23 15:30:00,51.9,51.9,51.84,51.88,18200.0,36.5896,36.5896,36.5473,36.5755,18200.0
2014-06-23 15:40:00,51.89,51.94,51.88,51.93,23600.0,36.5826,36.6178,36.5755,36.6108,23600.0
2014-06-23 15:50:00,51.92,51.93,51.83,51.84,128000.0,36.6037,36.6108,36.5403,36.5473,128000.0
2014-06-24 09:30:00,51.91,51.99,51.77,51.99,33000.0,36.5967,36.6531,36.498,36.6531,33000.0
2014-06-24 09:40:00,52.0,52.08,51.99,52.05,24400.0,36.6601,36.7165,36.6531,36.6954,24400.0
2014-06-24 09:50:00,52.05,52.08,52.01,52.02,9000.0,36.6954,36.7165,36.6672,36.6742,9000.0
2014-06-24 10:00:00,52.06,52.12,52.02,52.05,15000.0,36.7024,36.7447,36.6742,36.6954,15000.0
2014-06-24 10:10:00,52.05,52.1,52.05,52.08,19800.0,36.6954,36.7306,36.6954,36.7165,19800.0
2014-06-24 10:20:00,52.09,52.2,52.07,52.19,15400.0,36.7236,36.8011,36.7095,36.7941,15400.0
2014-06-24 10:30:00,52.2,52.22,52.16,52.21,15400.0,36.8011,36.8152,36.7729,36.8082,15400.0
2014-06-24 10:40:00,52.22,52.24,52.13,52.15,39200.0,36.8152,36.8293,36.7518,36.7659,39200.0
2014-06-24 10:50:00,52.13,52.15,52.11,52.13,29800.0,36.7518,36.7659,36.7377,36.7518,29800.0
2014-06-24 11:00:00,52.14,52.15,52.09,52.09,23400.0,36.7588,36.7659,36.7236,36.7236,23400.0
2014-06-24 11:10:00,52.09,52.14,52.08,52.14,19600.0,36.7236,36.7588,36.7165,36.7588,19600.0
2014-06-24 11:20:00,52.14,52.16,52.13,52.13,8800.0,36.7588,36.7729,36.7518,36.7518,8800.0
2014-06-24 11:30:00,52.17,52.17,52.1,52.13,11200.0,36.78,36.78,36.7306,36.7518,11200.0
2014-06-24 11:40:00,52.15,52.15,52.13,52.14,7400.0,36.7659,36.7659,36.7518,36.7588,7400.0
2014-06-24 11:50:00,52.14,52.15,52.12,52.13,5000.0,36.7588,36.7659,36.7447,36.7518,5000.0
2014-06-24 12:00:00,52.13,52.15,52.11,52.15,7000.0,36.7518,36.7659,36.7377,36.7659,7000.0
2014-06-24 12:10:00,52.13,52.17,52.12,52.15,14400.0,36.7518,36.78,36.7447,36.7659,14400.0
2014-06-24 12:20:00,52.15,52.18,52.13,52.16,10600.0,36.7659,36.787,36.7518,36.7729,10600.0
2014-06-24 12:30:00,52.17,52.17,52.15,52.17,5000.0,36.78,36.78,36.7659,36.78,5000.0
2014-06-24 12:40:00,52.15,52.19,52.12,52.14,6800.0,36.7659,36.7941,36.7447,36.7588,6800.0
2014-06-24 12:50:00,52.15,52.17,52.12,52.15,18800.0,36.7659,36.78,36.7447,36.7659,18800.0
2014-06-24 13:00:00,52.14,52.15,52.08,52.1,19000.0,36.7588,36.7659,36.7165,36.7306,19000.0
2014-06-24 13:10:00,52.1,52.15,52.1,52.15,13000.0,36.7306,36.7659,36.7306,36.7659,13000.0
2014-06-24 13:20:00,52.13,52.16,52.1,52.16,6000.0,36.7518,36.7729,36.7306,36.7729,6000.0
2014-06-24 13:30:00,52.16,52.16,52.09,52.12,9600.0,36.7729,36.7729,36.7236,36.7447,9600.0
2014-06-24 13:40:00,52.11,52.13,52.1,52.12,10400.0,36.7377,36.7518,36.7306,36.7447,10400.0
2014-06-24 13:50:00,52.12,52.14,52.12,52.13,7600.0,36.7447,36.7588,36.7447,36.7518,7600.0
2014-06-24 14:00:00,52.15,52.15,52.1,52.12,3600.0,36.7659,36.7659,36.7306,36.7447,3600.0
2014-06-24 14:10:00,52.13,52.16,52.12,52.12,15600.0,36.7518,36.7729,36.7447,36.7447,15600.0
2014-06-24 14:20:00,52.13,52.13,52.09,52.1,24600.0,36.7518,36.7518,36.7236,36.7306,24600.0
2014-06-24 14:30:00,52.1,52.15,52.08,52.13,55200.0,36.7306,36.7659,36.7165,36.7518,55200.0
2014-06-24 14:40:00,52.13,52.15,52.11,52.15,39000.0,36.7518,36.7659,36.7377,36.7659,39000.0
2014-06-24 14:50:00,52.15,52.19,52.13,52.13,50000.0,36.7659,36.7941,36.7518,36.7518,50000.0
2014-06-24 15:00:00,52.13,52.13,52.06,52.07,58800.0,36.7518,36.7518,36.7024,36.7095,58800.0
2014-06-24 15:10:00,52.05,52.05,51.97,52.01,164400.0,36.6954,36.6954,36.639,36.6672,164400.0
2014-06-24 15:20:00,52.02,52.03,51.98,51.99,67800.0,36.6742,36.6813,36.646,36.6531,67800.0
2014-06-24 15:30:00,51.99,52.02,51.96,51.99,77200.0,36.6531,36.6742,36.6319,36.6531,77200.0
2014-06-24 15:40:00,52.0,52.05,51.98,52.05,81600.0,36.6601,36.6954,36.646,36.6954,81600.0
2014-06-24 15:50:00,52.04,52.15,52.02,52.09,285800.0,36.6883,36.7659,36.6742,36.7236,285800.0
2014-06-25 09:30:00,52.0,52.32,51.98,52.27,26600.0,36.6601,36.8857,36.646,36.8505,26600.0
2014-06-25 09:40:00,52.29,52.32,52.2,52.27,18600.0,36.8646,36.8857,36.8011,36.8505,18600.0
2014-06-25 09:50:00,52.27,52.42,52.27,52.38,27600.0,36.8505,36.9562,36.8505,36.928,27600.0
2014-06-25 10:00:00,52.37,52.4,52.3,52.3,31800.0,36.921,36.9421,36.8716,36.8716,31800.0
2014-06-25 10:10:00,52.31,52.34,52.24,52.34,33800.0,36.8787,36.8998,36.8293,36.8998,33800.0
2014-06-25 10:20:00,52.34,52.34,52.27,52.34,19600.0,36.8998,36.8998,36.8505,36.8998,19600.0
2014-06-25 10:30:00,52.34,52.35,52.32,52.35,26800.0,36.8998,36.9069,36.8857,36.9069,26800.0
2014-06-25 10:40:00,52.34,52.4,52.33,52.4,31600.0,36.8998,36.9421,36.8928,36.9421,31600.0
2014-06-25 10:50:00,52.38,52.4,52.37,52.38,18800.0,36.928,36.9421,36.921,36.928,18800.0
2014-06-25 11:00:00,52.4,52.4,52.29,52.34,16400.0,36.9421,36.9421,36.8646,36.8998,16400.0
2014-06-25 11:10:00,52.33,52.38,52.24,52.29,39000.0,36.8928,36.928,36.8293,36.8646,39000.0
2014-06-25 11:20:00,52.29,52.37,52.27,52.35,21400.0,36.8646,36.921,36.8505,36.9069,21400.0
2014-06-25 11:30:00,52.35,52.41,52.35,52.39,16600.0,36.9069,36.9492,36.9069,36.9351,16600.0
2014-06-25 11:40:00,52.38,52.48,52.37,52.42,20400.0,36.928,36.9985,36.921,36.9562,20400.0
2014-06-25 11:50:00,52.41,52.45,52.38,52.45,14800.0,36.9492,36.9774,36.928,36.9774,14800.0
2014-06-25 12:00:00,52.43,52.49,52.41,52.49,8400.0,36.9633,37.0056,36.9492,37.0056,8400.0
2014-06-25 12:10:00,52.46,52.48,52.4,52.4,16800.0,36.9844,36.9985,36.9421,36.9421,16800.0
2014-06-25 12:20:00,52.42,52.44,52.39,52.43,6800.0,36.9562,36.9703,36.9351,36.9633,6800.0
2014-06-25 12:30:00,52.43,52.45,52.41,52.42,14200.0,36.9633,36.9774,36.9492,36.9562,14200.0
2014-06-25 12:40:00,52.42,52.45,52.41,52.44,15000.0,36.9562,36.9774,36.9492,36.9703,15000.0
2014-06-25 12:50:00,52.43,52.43,52.35,52.35,13200.0,36.9633,36.9633,36.9069,36.9069,13200.0
2014-06-25 13:00:00,52.35,52.38,52.34,52.34,10200.0,36.9069,36.928,36.8998,36.8998,10200.0
2014-06-25 13:10:00,52.33,52.33,52.27,52.27,23400.0,36.8928,36.8928,36.8505,36.8505,23400.0
2014-06-25 13:20:00,52.29,52.29,52.25,52.25,15400.0,36.8646,36.8646,36.8364,36.8364,15400.0
2014-06-25 13:30:00,52.26,52.27,52.24,52.25,17200.0,36.8434,36.8505,36.8293,36.8364,17200.0
2014-06-25 13:40:00,52.24,52.24,52.19,52.23,14200.0,36.8293,36.8293,36.7941,36.8223,14200.0
2014-06-25 13:50:00,52.23,52.3,52.23,52.28,9600.0,36.8223,36.8716,36.8223,36.8575,9600.0
2014-06-25 14:00:00,52.29,52.37,52.28,52.36,13400.0,36.8646,36.921,36.8575,36.9139,13400.0
2014-06-25 14:10:00,52.36,52.38,52.35,52.37,4800.0,36.9139,36.928,36.9069,36.921,4800.0
2014-06-25 14:20:00,52.37,52.4,52.37,52.4,10200.0,36.921,36.9421,36.921,36.9421,10200.0
2014-06-25 14:30:00,52.4,52.41,52.37,52.37,15000.0,36.9421,36.9492,36.921,36.921,15000.0
2014-06-25 14:40:00,52.38,52.38,52.35,52.38,13200.0,36.928,36.928,36.9069,36.928,13200.0
2014-06-25 14:50:00,52.38,52.4,52.35,52.35,21400.0,36.928,36.9421,36.9069,36.9069,21400.0
2014-06-25 15:00:00,52.36,52.38,52.35,52.37,15400.0,36.9139,36.928,36.9069,36.921,15400.0
2014-06-25 15:10:00,52.37,52.38,52.34,52.37,46000.0,36.921,36.928,36.8998,36.921,46000.0
2014-06-25 15:20:00,52.37,52.43,52.36,52.43,26000.0,36.921,36.9633,36.9139,36.9633,26000.0
2014-06-25 15:30:00,52.42,52.44,52.37,52.37,15000.0,36.9562,36.9703,36.921,36.921,15000.0
2014-06-25 15:40:00,52.37,52.43,52.35,52.42,36200.0,36.921,36.9633,36.9069,36.9562,36200.0
2014-06-25 15:50:00,52.42,52.43,52.36,52.37,116200.0,36.9562,36.9633,36.9139,36.921,116200.0
2014-06-26 09:30:00,52.26,52.35,52.1,52.35,63000.0,36.8434,36.9069,36.7306,36.9069,63000.0
2014-06-26 09:40:00,52.3,52.34,52.09,52.15,45000.0,36.8716,36.8998,36.7236,36.7659,45000.0
2014-06-26 09:50:00,52.12,52.24,52.08,52.12,34000.0,36.7447,36.8293,36.7165,36.7447,34000.0
2014-06-26 10:00:00,52.15,52.27,52.09,52.16,27200.0,36.7659,36.8505,36.7236,36.7729,27200.0
2014-06-26 10:10:00,52.2,52.23,52.09,52.1,23400.0,36.8011,36.8223,36.7236,36.7306,23400.0
2014-06-26 10:20:00,52.12,52.12,52.02,52.07,23400.0,36.7447,36.7447,36.6742,36.7095,23400.0
2014-06-26 10:30:00,52.06,52.12,52.04,52.04,24400.0,36.7024,36.7447,36.6883,36.6883,24400.0
2014-06-26 10:40:00,52.05,52.1,52.03,52.07,18400.0,36.6954,36.7306,36.6813,36.7095,18400.0
2014-06-26 10:50:00,52.08,52.15,52.07,52.15,17400.0,36.7165,36.7659,36.7095,36.7659,17400.0
2014-06-26 11:00:00,52.15,52.27,52.15,52.25,22400.0,36.7659,36.8505,36.7659,36.8364,22400.0
2014-06-26 11:10:00,52.26,52.32,52.24,52.24,25600.0,36.8434,36.8857,36.8293,36.8293,25600.0
2014-06-26 11:20:00,52.24,52.26,52.2,52.21,19600.0,36.8293,36.8434,36.8011,36.8082,19600.0
2014-06-26 11:30:00,52.21,52.24,52.13,52.23,17200.0,36.8082,36.8293,36.7518,36.8223,17200.0
2014-06-26 11:40:00,52.23,52.23,52.18,52.18,11000.0,36.8223,36.8223,36.787,36.787,11000.0
2014-06-26 11:50:00,52.17,52.17,52.06,52.13,72000.0,36.78,36.78,36.7024,36.7518,72000.0
2014-06-26 12:00:00,52.12,52.2,52.11,52.18,11800.0,36.7447,36.8011,36.7377,36.787,11800.0
2014-06-26 12:10:00,52.18,52.18,52.12,52.13,11200.0,36.787,36.787,36.7447,36.7518,11200.0
2014-06-26 12:20:00,52.15,52.18,52.13,52.18,16400.0,36.7659,36.787,36.7518,36.787,16400.0
2014-06-26 12:30:00,52.17,52.21,52.14,52.16,28400.0,36.78,36.8082,36.7588,36.7729,28400.0
2014-06-26 12:40:00,52.14,52.15,52.11,52.14,6800.0,36.7588,36.7659,36.7377,36.7588,6800.0
2014-06-26 12:50:00,52.14,52.15,52.13,52.13,5800.0,36.7588,36.7659,36.7518,36.7518,5800.0
2014-06-26 13:00:00,52.1,52.16,52.1,52.16,7800.0,36.7306,36.7729,36.7306,36.7729,7800.0
2014-06-26 13:10:00,52.15,52.16,52.12,52.14,7400.0,36.7659,36.7729,36.7447,36.7588,7400.0
2014-06-26 13:20:00,52.15,52.24,52.15,52.21,13400.0,36.7659,36.8293,36.7659,36.8082,13400.0
2014-06-26 13:30:00,52.2,52.24,52.19,52.24,6400.0,36.8011,36.8293,36.7941,36.8293,6400.0
2014-06-26 13:40:00,52.25,52.25,52.19,52.21,6200.0,36.8364,36.8364,36.7941,36.8082,6200.0
2014-06-26 13:50:00,52.21,52.22,52.19,52.21,8400.0,36.8082,36.8152,36.7941,36.8082,8400.0
2014-06-26 14:00:00,52.21,52.24,52.21,52.24,7200.0,36.8082,36.8293,36.8082,36.8293,7200.0
2014-06-26 14:10:00,52.24,52.25,52.2,52.25,13600.0,36.8293,36.8364,36.8011,36.8364,13600.0
2014-06-26 14:20:00,52.26,52.26,52.21,52.22,11400.0,36.8434,36.8434,36.8082,36.8152,11400.0
2014-06-26 14:30:00,52.21,52.22,52.19,52.22,13200.0,36.8082,36.8152,36.7941,36.8152,13200.0
2014-06-26 14:40:00,52.23,52.24,52.21,52.21,8200.0,36.8223,36.8293,36.8082,36.8082,8200.0
2014-06-26 14:50:00,52.22,52.22,52.19,52.2,13200.0,36.8152,36.8152,36.7941,36.8011,13200.0
2014-06-26 15:00:00,52.2,52.29,52.19,52.29,25600.0,36.8011,36.8646,36.7941,36.8646,25600.0
2014-06-26 15:10:00,52.29,52.3,52.24,52.26,21600.0,36.8646,36.8716,36.8293,36.8434,21600.0
2014-06-26 15:20:00,52.26,52.29,52.24,52.29,46000.0,36.8434,36.8646,36.8293,36.8646,46000.0
2014-06-26 15:30:00,52.29,52.3,52.23,52.23,42400.0,36.8646,36.8716,36.8223,36.8223,42400.0
2014-06-26 15:40:00,52.23,52.29,52.2,52.29,61600.0,36.8223,36.8646,36.8011,36.8646,61600.0
2014-06-26 15:50:00,52.27,52.28,52.22,52.26,87600.0,36.8505,36.8575,36.8152,36.8434,87600.0
2014-06-27 09:30:00,51.75,51.85,51.39,51.85,55000.0,36.7153,36.7863,36.4599,36.7863,55000.0
2014-06-27 09:40:00,51.85,51.96,51.85,51.96,25600.0,36.7863,36.8643,36.7863,36.8643,25600.0
2014-06-27 09:50:00,51.93,51.98,51.91,51.93,20600.0,36.843,36.8785,36.8289,36.843,20600.0
2014-06-27 10:00:00,51.95,51.98,51.91,51.93,11200.0,36.8572,36.8785,36.8289,36.843,11200.0
2014-06-27 10:10:00,51.93,52.03,51.93,52.03,30000.0,36.843,36.914,36.843,36.914,30000.0
2014-06-27 10:20:00,52.03,52.17,52.03,52.1,53800.0,36.914,37.0133,36.914,36.9637,53800.0
2014-06-27 10:30:00,52.1,52.1,52.06,52.06,19000.0,36.9637,36.9637,36.9353,36.9353,19000.0
2014-06-27 10:40:00,52.06,52.12,52.06,52.08,23200.0,36.9353,36.9778,36.9353,36.9495,23200.0
2014-06-27 10:50:00,52.1,52.12,52.08,52.1,14000.0,36.9637,36.9778,36.9495,36.9637,14000.0
2014-06-27 11:00:00,52.1,52.11,52.04,52.05,20400.0,36.9637,36.9707,36.9211,36.9282,20400.0
2014-06-27 11:10:00,52.07,52.07,51.97,51.97,72000.0,36.9424,36.9424,36.8714,36.8714,72000.0
2014-06-27 11:20:00,51.99,52.04,51.99,52.02,8400.0,36.8856,36.9211,36.8856,36.9069,8400.0
2014-06-27 11:30:00,52.02,52.04,51.99,52.03,14000.0,36.9069,36.9211,36.8856,36.914,14000.0
2014-06-27 11:40:00,52.03,52.07,52.02,52.07,29200.0,36.914,36.9424,36.9069,36.9424,29200.0
2014-06-27 11:50:00,52.06,52.07,52.02,52.02,9400.0,36.9353,36.9424,36.9069,36.9069,9400.0
2014-06-27 12:00:00,52.04,52.04,52.01,52.02,9400.0,36.9211,36.9211,36.8998,36.9069,9400.0
2014-06-27 12:10:00,52.04,52.07,52.01,52.02,8800.0,36.9211,36.9424,36.8998,36.9069,8800.0
2014-06-27 12:20:00,52.03,52.03,51.94,51.95,4800.0,36.914,36.914,36.8501,36.8572,4800.0
2014-06-27 12:30:00,51.94,51.98,51.89,51.89,11000.0,36.8501,36.8785,36.8147,36.8147,11000.0
2014-06-27 12:40:00,51.89,51.95,51.88,51.9,24000.0,36.8147,36.8572,36.8076,36.8218,24000.0
2014-06-27 12:50:00,51.9,51.94,51.89,51.94,11000.0,36.8218,36.8501,36.8147,36.8501,11000.0
2014-06-27 13:00:00,51.94,52.02,51.94,51.98,7800.0,36.8501,36.9069,36.8501,36.8785,7800.0
2014-06-27 13:10:00,51.99,52.03,51.96,51.98,12000.0,36.8856,36.914,36.8643,36.8785,12000.0
2014-06-27 13:20:00,51.98,52.02,51.98,52.0,6400.0,36.8785,36.9069,36.8785,36.8927,6400.0
2014-06-27 13:30:00,52.01,52.04,52.0,52.02,6600.0,36.8998,36.9211,36.8927,36.9069,6600.0
2014-06-27 13:40:00,52.02,52.08,52.02,52.08,11800.0,36.9069,36.9495,36.9069,36.9495,11800.0
2014-06-27 13:50:00,52.1,52.1,52.05,52.1,6600.0,36.9637,36.9637,36.9282,36.9637,6600.0
2014-06-27 14:00:00,52.09,52.16,52.09,52.13,27200.0,36.9566,37.0062,36.9566,36.9849,27200.0
2014-06-27 14:10:00,52.14,52.16,52.12,52.16,12600.0,36.992,37.0062,36.9778,37.0062,12600.0
2014-06-27 14:20:00,52.15,52.16,52.12,52.13,15400.0,36.9991,37.0062,36.9778,36.9849,15400.0
2014-06-27 14:30:00,52.15,52.18,52.13,52.16,16800.0,36.9991,37.0204,36.9849,37.0062,16800.0
2014-06-27 14:40:00,52.15,52.16,52.12,52.15,12800.0,36.9991,37.0062,36.9778,36.9991,12800.0
2014-06-27 14:50:00,52.16,52.16,52.09,52.09,18200.0,37.0062,37.0062,36.9566,36.9566,18200.0
2014-06-27 15:00:00,52.09,52.16,52.09,52.15,14400.0,36.9566,37.0062,36.9566,36.9991,14400.0
2014-06-27 15:10:00,52.15,52.16,52.09,52.11,19200.0,36.9991,37.0062,36.9566,36.9707,19200.0
2014-06-27 15:20:00,52.12,52.15,52.1,52.13,17200.0,36.9778,36.9991,36.9637,36.9849,17200.0
2014-06-27 15:30:00,52.13,52.17,52.12,52.15,29600.0,36.9849,37.0133,36.9778,36.9991,29600.0
2014-06-27 15:40:00,52.14,52.15,52.04,52.04,101200.0,36.992,36.9991,36.9211,36.9211,101200.0
2014-06-27 15:50:00,52.04,52.07,51.98,52.02,311600.0,36.9211,36.9424,36.8785,36.9069,311600.0
2014-06-30 09:30:00,51.87,51.97,51.76,51.82,50600.0,36.8005,36.8714,36.7224,36.765,50600.0
2014-06-30 09:40:00,51.81,51.96,51.81,51.85,27800.0,36.7579,36.8643,36.7579,36.7863,27800.0
2014-06-30 09:50:00,51.87,52.1,51.87,52.1,7600.0,36.8005,36.9637,36.8005,36.9637,7600.0
2014-06-30 10:00:00,52.1,52.26,52.1,52.19,30200.0,36.9637,37.0772,36.9637,37.0275,30200.0
2014-06-30 10:10:00,52.18,52.31,52.16,52.28,64400.0,37.0204,37.1126,37.0062,37.0914,64400.0
2014-06-30 10:20:00,52.27,52.32,52.27,52.31,23600.0,37.0843,37.1197,37.0843,37.1126,23600.0
2014-06-30 10:30:00,52.32,52.35,52.23,52.27,23000.0,37.1197,37.141,37.0559,37.0843,23000.0
2014-06-30 10:40:00,52.27,52.29,52.24,52.24,8800.0,37.0843,37.0985,37.063,37.063,8800.0
2014-06-30 10:50:00,52.24,52.27,52.21,52.22,14400.0,37.063,37.0843,37.0417,37.0488,14400.0
2014-06-30 11:00:00,52.24,52.24,52.17,52.17,10600.0,37.063,37.063,37.0133,37.0133,10600.0
2014-06-30 11:10:00,52.17,52.23,52.17,52.22,15200.0,37.0133,37.0559,37.0133,37.0488,15200.0
2014-06-30 11:20:00,52.21,52.26,52.19,52.19,32800.0,37.0417,37.0772,37.0275,37.0275,32800.0
2014-06-30 11:30:00,52.21,52.22,52.13,52.17,60600.0,37.0417,37.0488,36.9849,37.0133,60600.0
2014-06-30 11:40:00,52.15,52.21,52.15,52.21,92400.0,36.9991,37.0417,36.9991,37.0417,92400.0
2014-06-30 11:50:00,52.21,52.27,52.2,52.26,45600.0,37.0417,37.0843,37.0346,37.0772,45600.0
2014-06-30 12:00:00,52.27,52.27,52.2,52.23,21200.0,37.0843,37.0843,37.0346,37.0559,21200.0
2014-06-30 12:10:00,52.23,52.23,52.13,52.14,9800.0,37.0559,37.0559,36.9849,36.992,9800.0
2014-06-30 12:20:00,52.15,52.2,52.14,52.15,20800.0,36.9991,37.0346,36.992,36.9991,20800.0
2014-06-30 12:30:00,52.15,52.19,52.13,52.16,13000.0,36.9991,37.0275,36.9849,37.0062,13000.0
2014-06-30 12:40:00,52.16,52.16,52.12,52.13,13000.0,37.0062,37.0062,36.9778,36.9849,13000.0
2014-06-30 12:50:00,52.13,52.2,52.13,52.18,11400.0,36.9849,37.0346,36.9849,37.0204,11400.0
2014-06-30 13:00:00,52.18,52.22,52.18,52.22,19800.0,37.0204,37.0488,37.0204,37.0488,19800.0
2014-06-30 13:10:00,52.2,52.25,52.18,52.25,19600.0,37.0346,37.0701,37.0204,37.0701,19600.0
2014-06-30 13:20:00,52.24,52.25,52.16,52.17,17000.0,37.063,37.0701,37.0062,37.0133,17000.0
2014-06-30 13:30:00,52.17,52.28,52.17,52.28,51800.0,37.0133,37.0914,37.0133,37.0914,51800.0
2014-06-30 13:40:00,52.28,52.28,52.25,52.25,10600.0,37.0914,37.0914,37.0701,37.0701,10600.0
2014-06-30 13:50:00,52.24,52.31,52.23,52.27,36400.0,37.063,37.1126,37.0559,37.0843,36400.0
2014-06-30 14:00:00,52.27,52.34,52.27,52.32,17600.0,37.0843,37.1339,37.0843,37.1197,17600.0
2014-06-30 14:10:00,52.32,52.32,52.24,52.24,17000.0,37.1197,37.1197,37.063,37.063,17000.0
2014-06-30 14:20:00,52.26,52.26,52.24,52.24,5600.0,37.0772,37.0772,37.063,37.063,5600.0
2014-06-30 14:30:00,52.25,52.27,52.24,52.24,10400.0,37.0701,37.0843,37.063,37.063,10400.0
2014-06-30 14:40:00,52.24,52.27,52.23,52.26,18600.0,37.063,37.0843,37.0559,37.0772,18600.0
2014-06-30 14:50:00,52.26,52.3,52.26,52.26,18600.0,37.0772,37.1055,37.0772,37.0772,18600.0
2014-06-30 15:00:00,52.27,52.4,52.26,52.39,72800.0,37.0843,37.1765,37.0772,37.1694,72800.0
2014-06-30 15:10:00,52.4,52.4,52.33,52.35,40400.0,37.1765,37.1765,37.1268,37.141,40400.0
2014-06-30 15:20:00,52.37,52.37,52.32,52.34,49800.0,37.1552,37.1552,37.1197,37.1339,49800.0
2014-06-30 15:30:00,52.34,52.37,52.27,52.29,49800.0,37.1339,37.1552,37.0843,37.0985,49800.0
2014-06-30 15:40:00,52.28,52.31,52.22,52.29,98800.0,37.0914,37.1126,37.0488,37.0985,98800.0
2014-06-30 15:50:00,52.28,52.38,52.26,52.35,225000.0,37.0914,37.1623,37.0772,37.141,225000.0
2014-07-01 09:30:00,52.27,52.3,51.88,51.99,65400.0,37.0843,37.1055,36.8076,36.8856,65400.0
2014-07-01 09:40:00,51.98,52.01,51.87,51.96,22800.0,36.8785,36.8998,36.8005,36.8643,22800.0
2014-07-01 09:50:00,51.99,52.04,51.97,52.02,21200.0,36.8856,36.9211,36.8714,36.9069,21200.0
2014-07-01 10:00:00,52.01,52.06,51.97,52.0,21600.0,36.8998,36.9353,36.8714,36.8927,21600.0
2014-07-01 10:10:00,51.99,52.02,51.91,51.94,24400.0,36.8856,36.9069,36.8289,36.8501,24400.0
2014-07-01 10:20:00,51.95,52.01,51.94,51.99,15800.0,36.8572,36.8998,36.8501,36.8856,15800.0
2014-07-01 10:30:00,51.99,52.09,51.99,52.06,16000.0,36.8856,36.9566,36.8856,36.9353,16000.0
2014-07-01 10:40:00,52.07,52.1,51.98,52.05,23800.0,36.9424,36.9637,36.8785,36.9282,23800.0
2014-07-01 10:50:00,52.06,52.13,52.04,52.09,22000.0,36.9353,36.9849,36.9211,36.9566,22000.0
2014-07-01 11:00:00,52.08,52.09,52.03,52.06,19400.0,36.9495,36.9566,36.914,36.9353,19400.0
2014-07-01 11:10:00,52.05,52.07,52.03,52.06,13800.0,36.9282,36.9424,36.914,36.9353,13800.0
2014-07-01 11:20:00,52.06,52.08,52.05,52.07,16400.0,36.9353,36.9495,36.9282,36.9424,16400.0
2014-07-01 11:30:00,52.07,52.07,52.02,52.04,19400.0,36.9424,36.9424,36.9069,36.9211,19400.0
2014-07-01 11:40:00,52.03,52.05,52.02,52.03,13600.0,36.914,36.9282,36.9069,36.914,13600.0
2014-07-01 11:50:00,52.02,52.05,51.99,51.99,18400.0,36.9069,36.9282,36.8856,36.8856,18400.0
2014-07-01 12:00:00,51.99,52.08,51.99,52.08,17000.0,36.8856,36.9495,36.8856,36.9495,17000.0
2014-07-01 12:10:00,52.07,52.1,52.07,52.1,7200.0,36.9424,36.9637,36.9424,36.9637,7200.0
2014-07-01 12:20:00,52.1,52.12,52.08,52.08,13400.0,36.9637,36.9778,36.9495,36.9495,13400.0
2014-07-01 12:30:00,52.06,52.12,52.06,52.12,9600.0,36.9353,36.9778,36.9353,36.9778,9600.0
2014-07-01 12:40:00,52.1,52.13,52.1,52.12,11600.0,36.9637,36.9849,36.9637,36.9778,11600.0
2014-07-01 12:50:00,52.12,52.15,52.1,52.1,20000.0,36.9778,36.9991,36.9637,36.9637,20000.0
2014-07-01 13:00:00,52.12,52.15,52.11,52.13,9800.0,36.9778,36.9991,36.9707,36.9849,9800.0
2014-07-01 13:10:00,52.12,52.13,52.1,52.1,30400.0,36.9778,36.9849,36.9637,36.9637,30400.0
2014-07-01 13:20:00,52.12,52.13,52.1,52.1,16600.0,36.9778,36.9849,36.9637,36.9637,16600.0
2014-07-01 13:30:00,52.1,52.11,52.09,52.1,13600.0,36.9637,36.9707,36.9566,36.9637,13600.0
2014-07-01 13:40:00,52.1,52.1,52.06,52.06,6600.0,36.9637,36.9637,36.9353,36.9353,6600.0
2014-07-01 13:50:00,52.06,52.07,52.04,52.05,12400.0,36.9353,36.9424,36.9211,36.9282,12400.0
2014-07-01 14:00:00,52.04,52.09,52.04,52.09,13400.0,36.9211,36.9566,36.9211,36.9566,13400.0
2014-07-01 14:10:00,52.08,52.09,52.05,52.06,13800.0,36.9495,36.9566,36.9282,36.9353,13800.0
2014-07-01 14:20:00,52.05,52.06,51.97,51.97,10200.0,36.9282,36.9353,36.8714,36.8714,10200.0
2014-07-01 14:30:00,51.98,52.03,51.97,52.02,17800.0,36.8785,36.914,36.8714,36.9069,17800.0
2014-07-01 14:40:00,52.02,52.02,51.99,51.99,13000.0,36.9069,36.9069,36.8856,36.8856,13000.0
2014-07-01 14:50:00,51.99,52.0,51.95,51.95,32600.0,36.8856,36.8927,36.8572,36.8572,32600.0
2014-07-01 15:00:00,51.96,51.97,51.94,51.97,39400.0,36.8643,36.8714,36.8501,36.8714,39400.0
2014-07-01 15:10:00,51.97,51.97,51.87,51.93,65800.0,36.8714,36.8714,36.8005,36.843,65800.0
2014-07-01 15:20:00,51.93,51.94,51.9,51.93,46400.0,36.843,36.8501,36.8218,36.843,46400.0
2014-07-01 15:30:00,51.92,51.94,51.92,51.92,61600.0,36.8359,36.8501,36.8359,36.8359,61600.0
2014-07-01 15:40:00,51.92,51.92,51.86,51.86,97600.0,36.8359,36.8359,36.7934,36.7934,97600.0
2014-07-01 15:50:00,51.86,51.86,51.72,51.76,219000.0,36.7934,36.7934,36.6941,36.7224,219000.0
2014-07-02 09:30:00,51.65,51.67,51.46,51.47,56400.0,36.6444,36.6586,36.5096,36.5167,56400.0
2014-07-02 09:40:00,51.47,51.58,51.47,51.54,36400.0,36.5167,36.5947,36.5167,36.5663,36400.0
2014-07-02 09:50:00,51.53,51.57,51.45,51.45,24800.0,36.5593,36.5876,36.5025,36.5025,24800.0
2014-07-02 10:00:00,51.41,51.43,51.3,51.33,53200.0,36.4741,36.4883,36.3961,36.4174,53200.0
2014-07-02 10:10:00,51.33,51.46,51.33,51.41,19400.0,36.4174,36.5096,36.4174,36.4741,19400.0
2014-07-02 10:20:00,51.38,51.4,51.29,51.31,22200.0,36.4528,36.467,36.389,36.4032,22200.0
2014-07-02 10:30:00,51.31,51.38,51.31,51.36,24000.0,36.4032,36.4528,36.4032,36.4386,24000.0
2014-07-02 10:40:00,51.35,51.4,51.34,51.34,16800.0,36.4315,36.467,36.4245,36.4245,16800.0
2014-07-02 10:50:00,51.33,51.36,51.31,51.35,11000.0,36.4174,36.4386,36.4032,36.4315,11000.0
2014-07-02 11:00:00,51.36,51.45,51.36,51.4,42400.0,36.4386,36.5025,36.4386,36.467,42400.0
2014-07-02 11:10:00,51.4,51.43,51.32,51.32,20000.0,36.467,36.4883,36.4103,36.4103,20000.0
2014-07-02 11:20:00,51.35,51.46,51.34,51.43,25400.0,36.4315,36.5096,36.4245,36.4883,25400.0
2014-07-02 11:30:00,51.41,51.43,51.35,51.38,19600.0,36.4741,36.4883,36.4315,36.4528,19600.0
2014-07-02 11:40:00,51.38,51.41,51.33,51.33,42400.0,36.4528,36.4741,36.4174,36.4174,42400.0
2014-07-02 11:50:00,51.34,51.34,51.32,51.34,18000.0,36.4245,36.4245,36.4103,36.4245,18000.0
2014-07-02 12:00:00,51.34,51.34,51.24,51.24,31400.0,36.4245,36.4245,36.3535,36.3535,31400.0
2014-07-02 12:10:00,51.22,51.23,51.2,51.2,21200.0,36.3393,36.3464,36.3251,36.3251,21200.0
2014-07-02 12:20:00,51.2,51.2,51.12,51.12,9400.0,36.3251,36.3251,36.2684,36.2684,9400.0
2014-07-02 12:30:00,51.12,51.15,51.08,51.08,14400.0,36.2684,36.2897,36.24,36.24,14400.0
2014-07-02 12:40:00,51.08,51.09,50.98,51.02,52800.0,36.24,36.2471,36.169,36.1974,52800.0
2014-07-02 12:50:00,51.01,51.01,50.88,50.95,54600.0,36.1903,36.1903,36.0981,36.1478,54600.0
2014-07-02 13:00:00,50.95,51.02,50.91,51.02,19200.0,36.1478,36.1974,36.1194,36.1974,19200.0
2014-07-02 13:10:00,51.02,51.03,50.99,50.99,12600.0,36.1974,36.2045,36.1761,36.1761,12600.0
2014-07-02 13:20:00,50.99,51.04,50.97,50.97,14000.0,36.1761,36.2116,36.1619,36.1619,14000.0
2014-07-02 13:30:00,50.97,51.02,50.94,50.99,34000.0,36.1619,36.1974,36.1407,36.1761,34000.0
2014-07-02 13:40:00,51.01,51.03,50.99,51.01,23800.0,36.1903,36.2045,36.1761,36.1903,23800.0
2014-07-02 13:50:00,51.01,51.03,50.99,51.02,47600.0,36.1903,36.2045,36.1761,36.1974,47600.0
2014-07-02 14:00:00,51.04,51.21,51.04,51.17,23800.0,36.2116,36.3322,36.2116,36.3038,23800.0
2014-07-02 14:10:00,51.18,51.27,51.17,51.27,19600.0,36.3109,36.3748,36.3038,36.3748,19600.0
2014-07-02 14:20:00,51.29,51.3,51.22,51.28,23600.0,36.389,36.3961,36.3393,36.3819,23600.0
2014-07-02 14:30:00,51.27,51.31,51.26,51.3,25600.0,36.3748,36.4032,36.3677,36.3961,25600.0
2014-07-02 14:40:00,51.3,51.33,51.27,51.28,20400.0,36.3961,36.4174,36.3748,36.3819,20400.0
2014-07-02 14:50:00,51.26,51.32,51.26,51.31,16400.0,36.3677,36.4103,36.3677,36.4032,16400.0
2014-07-02 15:00:00,51.31,51.31,51.28,51.29,22200.0,36.4032,36.4032,36.3819,36.389,22200.0
2014-07-02 15:10:00,51.29,51.3,51.15,51.16,29600.0,36.389,36.3961,36.2897,36.2967,29600.0
2014-07-02 15:20:00,51.17,51.21,51.12,51.12,62200.0,36.3038,36.3322,36.2684,36.2684,62200.0
2014-07-02 15:30:00,51.13,51.14,51.05,51.07,63200.0,36.2755,36.2826,36.2187,36.2329,63200.0
2014-07-02 15:40:00,51.07,51.09,51.01,51.04,123800.0,36.2329,36.2471,36.1903,36.2116,123800.0
2014-07-02 15:50:00,51.04,51.09,51.02,51.09,137200.0,36.2116,36.2471,36.1974,36.2471,137200.0
2014-07-03 09:30:00,50.93,50.93,50.6,50.68,85600.0,36.1336,36.1336,35.8994,35.9562,85600.0
2014-07-03 09:40:00,50.72,50.85,50.7,50.7,32200.0,35.9846,36.0768,35.9704,35.9704,32200.0
2014-07-03 09:50:00,50.7,50.77,50.6,50.62,20200.0,35.9704,36.0201,35.8994,35.9136,20200.0
2014-07-03 10:00:00,50.6,50.62,50.5,50.58,61400.0,35.8994,35.9136,35.8285,35.8853,61400.0
2014-07-03 10:10:00,50.58,50.6,50.51,50.53,23400.0,35.8853,35.8994,35.8356,35.8498,23400.0
2014-07-03 10:20:00,50.52,50.53,50.43,50.44,70000.0,35.8427,35.8498,35.7788,35.7859,70000.0
2014-07-03 10:30:00,50.43,50.44,50.35,50.4,59600.0,35.7788,35.7859,35.7221,35.7575,59600.0
2014-07-03 10:40:00,50.41,50.42,50.32,50.32,26800.0,35.7646,35.7717,35.7008,35.7008,26800.0
2014-07-03 10:50:00,50.31,50.34,50.29,50.32,21400.0,35.6937,35.715,35.6795,35.7008,21400.0
2014-07-03 11:00:00,50.33,50.35,50.32,50.34,30000.0,35.7079,35.7221,35.7008,35.715,30000.0
2014-07-03 11:10:00,50.34,50.46,50.34,50.42,46600.0,35.715,35.8001,35.715,35.7717,46600.0
2014-07-03 11:20:00,50.42,50.43,50.39,50.39,36400.0,35.7717,35.7788,35.7505,35.7505,36400.0
2014-07-03 11:30:00,50.38,50.39,50.32,50.32,46000.0,35.7434,35.7505,35.7008,35.7008,46000.0
2014-07-03 11:40:00,50.33,50.33,50.27,50.32,39200.0,35.7079,35.7079,35.6653,35.7008,39200.0
2014-07-03 11:50:00,50.32,50.41,50.32,50.41,59800.0,35.7008,35.7646,35.7008,35.7646,59800.0
2014-07-03 12:00:00,50.41,50.43,50.34,50.37,45000.0,35.7646,35.7788,35.715,35.7363,45000.0
2014-07-03 12:10:00,50.38,50.39,50.33,50.34,27400.0,35.7434,35.7505,35.7079,35.715,27400.0
2014-07-03 12:20:00,50.34,50.36,50.32,50.36,20800.0,35.715,35.7292,35.7008,35.7292,20800.0
2014-07-03 12:30:00,50.37,50.38,50.31,50.31,41800.0,35.7363,35.7434,35.6937,35.6937,41800.0
2014-07-03 12:40:00,50.31,50.44,50.28,50.41,83800.0,35.6937,35.7859,35.6724,35.7646,83800.0
2014-07-03 12:50:00,50.42,50.45,50.23,50.34,289000.0,35.7717,35.793,35.6369,35.715,289000.0
2014-07-07 09:30:00,50.51,50.62,50.3,50.5,144400.0,35.8356,35.9136,35.6866,35.8285,144400.0
2014-07-07 09:40:00,50.53,50.62,50.41,50.51,81800.0,35.8498,35.9136,35.7646,35.8356,81800.0
2014-07-07 09:50:00,50.52,50.65,50.48,50.62,100800.0,35.8427,35.9349,35.8143,35.9136,100800.0
2014-07-07 10:00:00,50.62,50.79,50.6,50.71,73200.0,35.9136,36.0342,35.8994,35.9775,73200.0
2014-07-07 10:10:00,50.71,50.77,50.68,50.75,35200.0,35.9775,36.0201,35.9562,36.0059,35200.0
2014-07-07 10:20:00,50.73,50.76,50.65,50.76,23200.0,35.9917,36.013,35.9349,36.013,23200.0
2014-07-07 10:30:00,50.76,50.76,50.63,50.67,23000.0,36.013,36.013,35.9207,35.9491,23000.0
2014-07-07 10:40:00,50.66,50.74,50.66,50.74,13600.0,35.942,35.9988,35.942,35.9988,13600.0
2014-07-07 10:50:00,50.76,50.79,50.69,50.72,35400.0,36.013,36.0342,35.9633,35.9846,35400.0
2014-07-07 11:00:00,50.7,50.76,50.65,50.74,42000.0,35.9704,36.013,35.9349,35.9988,42000.0
2014-07-07 11:10:00,50.73,50.76,50.72,50.75,14200.0,35.9917,36.013,35.9846,36.0059,14200.0
2014-07-07 11:20:00,50.76,50.77,50.73,50.76,28600.0,36.013,36.0201,35.9917,36.013,28600.0
2014-07-07 11:30:00,50.75,50.76,50.63,50.69,27600.0,36.0059,36.013,35.9207,35.9633,27600.0
2014-07-07 11:40:00,50.69,50.69,50.64,50.65,15200.0,35.9633,35.9633,35.9278,35.9349,15200.0
2014-07-07 11:50:00,50.65,50.65,50.62,50.63,16800.0,35.9349,35.9349,35.9136,35.9207,16800.0
2014-07-07 12:00:00,50.63,50.67,50.59,50.59,16200.0,35.9207,35.9491,35.8923,35.8923,16200.0
2014-07-07 12:10:00,50.58,50.62,50.58,50.62,12800.0,35.8853,35.9136,35.8853,35.9136,12800.0
2014-07-07 12:20:00,50.62,50.64,50.6,50.61,20600.0,35.9136,35.9278,35.8994,35.9065,20600.0
2014-07-07 12:30:00,50.62,50.62,50.54,50.54,27800.0,35.9136,35.9136,35.8569,35.8569,27800.0
2014-07-07 12:40:00,50.55,50.55,50.51,50.52,11800.0,35.864,35.864,35.8356,35.8427,11800.0
2014-07-07 12:50:00,50.51,50.54,50.49,50.49,26200.0,35.8356,35.8569,35.8214,35.8214,26200.0
2014-07-07 13:00:00,50.49,50.53,50.47,50.53,24800.0,35.8214,35.8498,35.8072,35.8498,24800.0
2014-07-07 13:10:00,50.52,50.55,50.51,50.55,24400.0,35.8427,35.864,35.8356,35.864,24400.0
2014-07-07 13:20:00,50.55,50.56,50.54,50.54,12200.0,35.864,35.8711,35.8569,35.8569,12200.0
2014-07-07 13:30:00,50.54,50.57,50.53,50.55,22800.0,35.8569,35.8782,35.8498,35.864,22800.0
2014-07-07 13:40:00,50.55,50.58,50.52,50.58,110600.0,35.864,35.8853,35.8427,35.8853,110600.0
2014-07-07 13:50:00,50.58,50.59,50.54,50.58,97000.0,35.8853,35.8923,35.8569,35.8853,97000.0
2014-07-07 14:00:00,50.58,50.59,50.55,50.56,106200.0,35.8853,35.8923,35.864,35.8711,106200.0
2014-07-07 14:10:00,50.57,50.58,50.54,50.57,81800.0,35.8782,35.8853,35.8569,35.8782,81800.0
2014-07-07 14:20:00,50.57,50.59,50.57,50.58,96400.0,35.8782,35.8923,35.8782,35.8853,96400.0
2014-07-07 14:30:00,50.58,50.59,50.55,50.57,52400.0,35.8853,35.8923,35.864,35.8782,52400.0
2014-07-07 14:40:00,50.56,50.59,50.56,50.59,20800.0,35.8711,35.8923,35.8711,35.8923,20800.0
2014-07-07 14:50:00,50.59,50.6,50.54,50.57,19200.0,35.8923,35.8994,35.8569,35.8782,19200.0
2014-07-07 15:00:00,50.57,50.58,50.54,50.57,27800.0,35.8782,35.8853,35.8569,35.8782,27800.0
2014-07-07 15:10:00,50.58,50.62,50.56,50.56,68000.0,35.8853,35.9136,35.8711,35.8711,68000.0
2014-07-07 15:20:00,50.57,50.68,50.57,50.68,88800.0,35.8782,35.9562,35.8782,35.9562,88800.0
2014-07-07 15:30:00,50.68,50.69,50.66,50.69,60000.0,35.9562,35.9633,35.942,35.9633,60000.0
2014-07-07 15:40:00,50.68,50.74,50.67,50.69,125400.0,35.9562,35.9988,35.9491,35.9633,125400.0
2014-07-07 15:50:00,50.69,50.73,50.67,50.73,232600.0,35.9633,35.9917,35.9491,35.9917,232600.0
2014-07-08 09:30:00,50.66,51.15,50.66,51.15,102400.0,35.942,36.2897,35.942,36.2897,102400.0
2014-07-08 09:40:00,51.08,51.1,50.93,50.99,30600.0,36.24,36.2542,36.1336,36.1761,30600.0
2014-07-08 09:50:00,50.97,51.19,50.95,51.09,70200.0,36.1619,36.318,36.1478,36.2471,70200.0
2014-07-08 10:00:00,51.07,51.14,50.97,51.1,64400.0,36.2329,36.2826,36.1619,36.2542,64400.0
2014-07-08 10:10:00,51.12,51.17,51.04,51.15,60800.0,36.2684,36.3038,36.2116,36.2897,60800.0
2014-07-08 10:20:00,51.15,51.18,51.08,51.11,108600.0,36.2897,36.3109,36.24,36.2613,108600.0
2014-07-08 10:30:00,51.09,51.1,50.98,50.98,59800.0,36.2471,36.2542,36.169,36.169,59800.0
2014-07-08 10:40:00,50.97,51.06,50.96,51.02,42000.0,36.1619,36.2258,36.1549,36.1974,42000.0
2014-07-08 10:50:00,51.01,51.08,50.96,50.96,21200.0,36.1903,36.24,36.1549,36.1549,21200.0
2014-07-08 11:00:00,50.96,51.0,50.94,50.95,36800.0,36.1549,36.1832,36.1407,36.1478,36800.0
2014-07-08 11:10:00,50.96,50.99,50.93,50.94,52400.0,36.1549,36.1761,36.1336,36.1407,52400.0
2014-07-08 11:20:00,50.95,50.98,50.92,50.92,11600.0,36.1478,36.169,36.1265,36.1265,11600.0
2014-07-08 11:30:00,50.94,50.98,50.88,50.98,48000.0,36.1407,36.169,36.0981,36.169,48000.0
2014-07-08 11:40:00,50.98,51.08,50.98,51.08,26600.0,36.169,36.24,36.169,36.24,26600.0
2014-07-08 11:50:00,51.09,51.1,51.02,51.02,21600.0,36.2471,36.2542,36.1974,36.1974,21600.0
2014-07-08 12:00:00,51.02,51.02,50.99,51.02,11000.0,36.1974,36.1974,36.1761,36.1974,11000.0
2014-07-08 12:10:00,51.02,51.02,50.99,51.01,9800.0,36.1974,36.1974,36.1761,36.1903,9800.0
2014-07-08 12:20:00,51.02,51.05,51.0,51.05,22000.0,36.1974,36.2187,36.1832,36.2187,22000.0
2014-07-08 12:30:00,51.05,51.06,50.94,50.95,7800.0,36.2187,36.2258,36.1407,36.1478,7800.0
2014-07-08 12:40:00,50.95,50.99,50.95,50.95,12400.0,36.1478,36.1761,36.1478,36.1478,12400.0
2014-07-08 12:50:00,50.95,51.0,50.95,50.99,8200.0,36.1478,36.1832,36.1478,36.1761,8200.0
2014-07-08 13:00:00,50.99,51.03,50.97,51.02,8400.0,36.1761,36.2045,36.1619,36.1974,8400.0
2014-07-08 13:10:00,51.03,51.04,50.98,51.01,84200.0,36.2045,36.2116,36.169,36.1903,84200.0
2014-07-08 13:20:00,51.01,51.04,50.97,50.99,71600.0,36.1903,36.2116,36.1619,36.1761,71600.0
2014-07-08 13:30:00,50.99,51.05,50.99,51.02,60600.0,36.1761,36.2187,36.1761,36.1974,60600.0
2014-07-08 13:40:00,51.03,51.04,50.98,51.01,76200.0,36.2045,36.2116,36.169,36.1903,76200.0
2014-07-08 13:50:00,51.01,51.03,50.98,51.01,68800.0,36.1903,36.2045,36.169,36.1903,68800.0
2014-07-08 14:00:00,51.01,51.03,50.98,50.98,12400.0,36.1903,36.2045,36.169,36.169,12400.0
2014-07-08 14:10:00,50.98,51.01,50.94,50.94,48000.0,36.169,36.1903,36.1407,36.1407,48000.0
2014-07-08 14:20:00,50.95,50.97,50.91,50.93,21000.0,36.1478,36.1619,36.1194,36.1336,21000.0
2014-07-08 14:30:00,50.94,50.96,50.93,50.93,13800.0,36.1407,36.1549,36.1336,36.1336,13800.0
2014-07-08 14:40:00,50.93,50.97,50.91,50.95,12800.0,36.1336,36.1619,36.1194,36.1478,12800.0
2014-07-08 14:50:00,50.96,51.04,50.96,50.99,49200.0,36.1549,36.2116,36.1549,36.1761,49200.0
2014-07-08 15:00:00,50.99,50.99,50.92,50.95,25400.0,36.1761,36.1761,36.1265,36.1478,25400.0
2014-07-08 15:10:00,50.95,50.95,50.91,50.92,18200.0,36.1478,36.1478,36.1194,36.1265,18200.0
2014-07-08 15:20:00,50.92,50.98,50.92,50.96,23200.0,36.1265,36.169,36.1265,36.1549,23200.0
2014-07-08 15:30:00,50.95,51.02,50.95,50.98,28800.0,36.1478,36.1974,36.1478,36.169,28800.0
2014-07-08 15:40:00,50.98,51.0,50.96,50.97,52400.0,36.169,36.1832,36.1549,36.1619,52400.0
2014-07-08 15:50:00,50.97,51.02,50.96,51.0,257800.0,36.1619,36.1974,36.1549,36.1832,257800.0
2014-07-09 09:30:00,50.98,51.16,50.68,50.71,48000.0,36.169,36.2967,35.9562,35.9775,48000.0
2014-07-09 09:40:00,50.68,50.82,50.68,50.75,23200.0,35.9562,36.0555,35.9562,36.0059,23200.0
2014-07-09 09:50:00,50.77,50.82,50.7,50.73,21600.0,36.0201,36.0555,35.9704,35.9917,21600.0
2014-07-09 10:00:00,50.74,50.74,50.51,50.74,128200.0,35.9988,35.9988,35.8356,35.9988,128200.0
2014-07-09 10:10:00,50.74,50.83,50.63,50.83,122800.0,35.9988,36.0626,35.9207,36.0626,122800.0
2014-07-09 10:20:00,50.82,50.88,50.8,50.87,79000.0,36.0555,36.0981,36.0413,36.091,79000.0
2014-07-09 10:30:00,50.85,50.88,50.81,50.82,17200.0,36.0768,36.0981,36.0484,36.0555,17200.0
2014-07-09 10:40:00,50.83,50.85,50.8,50.83,23400.0,36.0626,36.0768,36.0413,36.0626,23400.0
2014-07-09 10:50:00,50.83,50.85,50.79,50.81,20000.0,36.0626,36.0768,36.0342,36.0484,20000.0
2014-07-09 11:00:00,50.81,50.85,50.79,50.85,16800.0,36.0484,36.0768,36.0342,36.0768,16800.0
2014-07-09 11:10:00,50.84,50.84,50.79,50.8,36600.0,36.0697,36.0697,36.0342,36.0413,36600.0
2014-07-09 11:20:00,50.8,50.81,50.79,50.79,13200.0,36.0413,36.0484,36.0342,36.0342,13200.0
2014-07-09 11:30:00,50.78,50.8,50.77,50.77,21200.0,36.0271,36.0413,36.0201,36.0201,21200.0
2014-07-09 11:40:00,50.75,50.77,50.74,50.76,17400.0,36.0059,36.0201,35.9988,36.013,17400.0
2014-07-09 11:50:00,50.74,50.79,50.74,50.76,14200.0,35.9988,36.0342,35.9988,36.013,14200.0
2014-07-09 12:00:00,50.74,50.77,50.74,50.76,16800.0,35.9988,36.0201,35.9988,36.013,16800.0
2014-07-09 12:10:00,50.75,50.77,50.74,50.74,19000.0,36.0059,36.0201,35.9988,35.9988,19000.0
2014-07-09 12:20:00,50.74,50.82,50.74,50.82,54800.0,35.9988,36.0555,35.9988,36.0555,54800.0
2014-07-09 12:30:00,50.82,50.86,50.81,50.86,14400.0,36.0555,36.0839,36.0484,36.0839,14400.0
2014-07-09 12:40:00,50.87,50.89,50.86,50.87,12600.0,36.091,36.1052,36.0839,36.091,12600.0
2014-07-09 12:50:00,50.87,50.9,50.87,50.88,290800.0,36.091,36.1123,36.091,36.0981,290800.0
2014-07-09 13:00:00,50.87,50.87,50.79,50.79,23200.0,36.091,36.091,36.0342,36.0342,23200.0
2014-07-09 13:10:00,50.8,50.81,50.77,50.8,14600.0,36.0413,36.0484,36.0201,36.0413,14600.0
2014-07-09 13:20:00,50.8,50.82,50.79,50.81,8800.0,36.0413,36.0555,36.0342,36.0484,8800.0
2014-07-09 13:30:00,50.82,50.85,50.81,50.83,21200.0,36.0555,36.0768,36.0484,36.0626,21200.0
2014-07-09 13:40:00,50.83,50.88,50.83,50.86,18000.0,36.0626,36.0981,36.0626,36.0839,18000.0
2014-07-09 13:50:00,50.87,50.91,50.86,50.9,10600.0,36.091,36.1194,36.0839,36.1123,10600.0
2014-07-09 14:00:00,50.9,50.9,50.83,50.86,25400.0,36.1123,36.1123,36.0626,36.0839,25400.0
2014-07-09 14:10:00,50.87,50.94,50.87,50.93,160600.0,36.091,36.1407,36.091,36.1336,160600.0
2014-07-09 14:20:00,50.92,51.02,50.91,50.98,24400.0,36.1265,36.1974,36.1194,36.169,24400.0
2014-07-09 14:30:00,50.99,51.01,50.97,50.99,29800.0,36.1761,36.1903,36.1619,36.1761,29800.0
2014-07-09 14:40:00,50.99,51.08,50.99,51.08,23800.0,36.1761,36.24,36.1761,36.24,23800.0
2014-07-09 14:50:00,51.08,51.12,51.06,51.08,29400.0,36.24,36.2684,36.2258,36.24,29400.0
2014-07-09 15:00:00,51.08,51.22,51.08,51.22,35400.0,36.24,36.3393,36.24,36.3393,35400.0
2014-07-09 15:10:00,51.22,51.27,51.19,51.19,32000.0,36.3393,36.3748,36.318,36.318,32000.0
2014-07-09 15:20:00,51.19,51.24,51.18,51.24,32800.0,36.318,36.3535,36.3109,36.3535,32800.0
2014-07-09 15:30:00,51.23,51.23,51.13,51.17,50800.0,36.3464,36.3464,36.2755,36.3038,50800.0
2014-07-09 15:40:00,51.16,51.17,51.1,51.11,81000.0,36.2967,36.3038,36.2542,36.2613,81000.0
2014-07-09 15:50:00,51.11,51.13,51.07,51.12,206200.0,36.2613,36.2755,36.2329,36.2684,206200.0
2014-07-10 09:30:00,50.96,51.34,50.96,51.31,71200.0,36.1549,36.4245,36.1549,36.4032,71200.0
2014-07-10 09:40:00,51.3,51.3,51.16,51.27,39400.0,36.3961,36.3961,36.2967,36.3748,39400.0
2014-07-10 09:50:00,51.29,51.32,51.2,51.29,34000.0,36.389,36.4103,36.3251,36.389,34000.0
2014-07-10 10:00:00,51.29,51.35,51.22,51.33,37200.0,36.389,36.4315,36.3393,36.4174,37200.0
2014-07-10 10:10:00,51.35,51.41,51.33,51.38,29200.0,36.4315,36.4741,36.4174,36.4528,29200.0
2014-07-10 10:20:00,51.36,51.37,51.27,51.29,17400.0,36.4386,36.4457,36.3748,36.389,17400.0
2014-07-10 10:30:00,51.3,51.32,51.24,51.24,16400.0,36.3961,36.4103,36.3535,36.3535,16400.0
2014-07-10 10:40:00,51.27,51.35,51.26,51.33,12600.0,36.3748,36.4315,36.3677,36.4174,12600.0
2014-07-10 10:50:00,51.32,51.38,51.31,51.35,9200.0,36.4103,36.4528,36.4032,36.4315,9200.0
2014-07-10 11:00:00,51.35,51.36,51.28,51.3,11000.0,36.4315,36.4386,36.3819,36.3961,11000.0
2014-07-10 11:10:00,51.32,51.35,51.3,51.32,28800.0,36.4103,36.4315,36.3961,36.4103,28800.0
2014-07-10 11:20:00,51.31,51.33,51.22,51.24,27400.0,36.4032,36.4174,36.3393,36.3535,27400.0
2014-07-10 11:30:00,51.24,51.31,51.22,51.26,22800.0,36.3535,36.4032,36.3393,36.3677,22800.0
2014-07-10 11:40:00,51.25,51.3,51.24,51.29,10800.0,36.3606,36.3961,36.3535,36.389,10800.0
2014-07-10 11:50:00,51.27,51.31,51.24,51.3,14400.0,36.3748,36.4032,36.3535,36.3961,14400.0
2014-07-10 12:00:00,51.29,51.3,51.24,51.29,9200.0,36.389,36.3961,36.3535,36.389,9200.0
2014-07-10 12:10:00,51.3,51.31,51.23,51.23,15000.0,36.3961,36.4032,36.3464,36.3464,15000.0
2014-07-10 12:20:00,51.24,51.27,51.23,51.24,18200.0,36.3535,36.3748,36.3464,36.3535,18200.0
2014-07-10 12:30:00,51.24,51.26,51.22,51.23,10800.0,36.3535,36.3677,36.3393,36.3464,10800.0
2014-07-10 12:40:00,51.23,51.24,51.19,51.21,15400.0,36.3464,36.3535,36.318,36.3322,15400.0
2014-07-10 12:50:00,51.19,51.2,51.13,51.15,9800.0,36.318,36.3251,36.2755,36.2897,9800.0
2014-07-10 13:00:00,51.15,51.15,51.08,51.08,16400.0,36.2897,36.2897,36.24,36.24,16400.0
2014-07-10 13:10:00,51.08,51.13,51.08,51.1,5800.0,36.24,36.2755,36.24,36.2542,5800.0
2014-07-10 13:20:00,51.1,51.17,51.08,51.15,11600.0,36.2542,36.3038,36.24,36.2897,11600.0
2014-07-10 13:30:00,51.15,51.17,51.13,51.17,13800.0,36.2897,36.3038,36.2755,36.3038,13800.0
2014-07-10 13:40:00,51.18,51.19,51.12,51.13,13400.0,36.3109,36.318,36.2684,36.2755,13400.0
2014-07-10 13:50:00,51.13,51.19,51.12,51.18,10000.0,36.2755,36.318,36.2684,36.3109,10000.0
2014-07-10 14:00:00,51.19,51.19,51.16,51.19,7200.0,36.318,36.318,36.2967,36.318,7200.0
2014-07-10 14:10:00,51.2,51.22,51.19,51.2,13200.0,36.3251,36.3393,36.318,36.3251,13200.0
2014-07-10 14:20:00,51.19,51.19,51.18,51.18,6000.0,36.318,36.318,36.3109,36.3109,6000.0
2014-07-10 14:30:00,51.18,51.18,51.13,51.17,13200.0,36.3109,36.3109,36.2755,36.3038,13200.0
2014-07-10 14:40:00,51.17,51.2,51.15,51.18,14600.0,36.3038,36.3251,36.2897,36.3109,14600.0
2014-07-10 14:50:00,51.18,51.22,51.16,51.22,17000.0,36.3109,36.3393,36.2967,36.3393,17000.0
2014-07-10 15:00:00,51.22,51.26,51.21,51.24,32200.0,36.3393,36.3677,36.3322,36.3535,32200.0
2014-07-10 15:10:00,51.24,51.27,51.23,51.24,15200.0,36.3535,36.3748,36.3464,36.3535,15200.0
2014-07-10 15:20:00,51.23,51.26,51.22,51.24,20600.0,36.3464,36.3677,36.3393,36.3535,20600.0
2014-07-10 15:30:00,51.23,51.24,51.2,51.23,23000.0,36.3464,36.3535,36.3251,36.3464,23000.0
2014-07-10 15:40:00,51.24,51.26,51.2,51.22,34400.0,36.3535,36.3677,36.3251,36.3393,34400.0
2014-07-10 15:50:00,51.22,51.24,51.21,51.23,104200.0,36.3393,36.3535,36.3322,36.3464,104200.0
2014-07-11 09:30:00,51.13,51.35,51.13,51.31,36400.0,36.2755,36.4315,36.2755,36.4032,36400.0
2014-07-11 09:40:00,51.31,51.36,51.2,51.36,21400.0,36.4032,36.4386,36.3251,36.4386,21400.0
2014-07-11 09:50:00,51.35,51.4,51.3,51.37,32000.0,36.4315,36.467,36.3961,36.4457,32000.0
2014-07-11 10:00:00,51.36,51.38,51.28,51.36,27400.0,36.4386,36.4528,36.3819,36.4386,27400.0
2014-07-11 10:10:00,51.34,51.4,51.32,51.35,33000.0,36.4245,36.467,36.4103,36.4315,33000.0
2014-07-11 10:20:00,51.34,51.37,51.29,51.35,24800.0,36.4245,36.4457,36.389,36.4315,24800.0
2014-07-11 10:30:00,51.35,51.38,51.31,51.34,36400.0,36.4315,36.4528,36.4032,36.4245,36400.0
2014-07-11 10:40:00,51.34,51.36,51.3,51.33,41400.0,36.4245,36.4386,36.3961,36.4174,41400.0
2014-07-11 10:50:00,51.32,51.34,51.25,51.26,14000.0,36.4103,36.4245,36.3606,36.3677,14000.0
2014-07-11 11:00:00,51.25,51.26,51.2,51.23,25200.0,36.3606,36.3677,36.3251,36.3464,25200.0
2014-07-11 11:10:00,51.2,51.22,51.15,51.17,21800.0,36.3251,36.3393,36.2897,36.3038,21800.0
2014-07-11 11:20:00,51.15,51.2,51.11,51.14,43800.0,36.2897,36.3251,36.2613,36.2826,43800.0
2014-07-11 11:30:00,51.16,51.17,51.1,51.15,112600.0,36.2967,36.3038,36.2542,36.2897,112600.0
2014-07-11 11:40:00,51.14,51.19,51.1,51.18,48800.0,36.2826,36.318,36.2542,36.3109,48800.0
2014-07-11 11:50:00,51.18,51.23,51.17,51.17,36800.0,36.3109,36.3464,36.3038,36.3038,36800.0
2014-07-11 12:00:00,51.17,51.23,51.17,51.21,19200.0,36.3038,36.3464,36.3038,36.3322,19200.0
2014-07-11 12:10:00,51.21,51.22,51.17,51.21,15800.0,36.3322,36.3393,36.3038,36.3322,15800.0
2014-07-11 12:20:00,51.19,51.22,51.17,51.19,13800.0,36.318,36.3393,36.3038,36.318,13800.0
2014-07-11 12:30:00,51.2,51.21,51.18,51.19,11200.0,36.3251,36.3322,36.3109,36.318,11200.0
2014-07-11 12:40:00,51.18,51.21,51.18,51.2,36000.0,36.3109,36.3322,36.3109,36.3251,36000.0
2014-07-11 12:50:00,51.2,51.2,51.16,51.2,32000.0,36.3251,36.3251,36.2967,36.3251,32000.0
2014-07-11 13:00:00,51.19,51.2,51.12,51.12,30800.0,36.318,36.3251,36.2684,36.2684,30800.0
2014-07-11 13:10:00,51.12,51.13,51.07,51.08,16800.0,36.2684,36.2755,36.2329,36.24,16800.0
2014-07-11 13:20:00,51.08,51.1,51.05,51.1,28000.0,36.24,36.2542,36.2187,36.2542,28000.0
2014-07-11 13:30:00,51.1,51.16,51.1,51.12,25400.0,36.2542,36.2967,36.2542,36.2684,25400.0
2014-07-11 13:40:00,51.12,51.19,51.11,51.18,24200.0,36.2684,36.318,36.2613,36.3109,24200.0
2014-07-11 13:50:00,51.15,51.18,51.15,51.18,30800.0,36.2897,36.3109,36.2897,36.3109,30800.0
2014-07-11 14:00:00,51.18,51.19,51.15,51.17,34200.0,36.3109,36.318,36.2897,36.3038,34200.0
2014-07-11 14:10:00,51.16,51.21,51.15,51.15,61200.0,36.2967,36.3322,36.2897,36.2897,61200.0
2014-07-11 14:20:00,51.13,51.15,51.1,51.14,15200.0,36.2755,36.2897,36.2542,36.2826,15200.0
2014-07-11 14:30:00,51.14,51.14,51.1,51.1,26000.0,36.2826,36.2826,36.2542,36.2542,26000.0
2014-07-11 14:40:00,51.11,51.11,51.05,51.07,12400.0,36.2613,36.2613,36.2187,36.2329,12400.0
2014-07-11 14:50:00,51.06,51.06,51.02,51.02,14600.0,36.2258,36.2258,36.1974,36.1974,14600.0
2014-07-11 15:00:00,51.04,51.07,51.02,51.04,34200.0,36.2116,36.2329,36.1974,36.2116,34200.0
2014-07-11 15:10:00,51.03,51.08,51.02,51.08,14000.0,36.2045,36.24,36.1974,36.24,14000.0
2014-07-11 15:20:00,51.09,51.1,51.05,51.1,14600.0,36.2471,36.2542,36.2187,36.2542,14600.0
2014-07-11 15:30:00,51.1,51.16,51.1,51.11,18000.0,36.2542,36.2967,36.2542,36.2613,18000.0
2014-07-11 15:40:00,51.11,51.13,51.09,51.1,57000.0,36.2613,36.2755,36.2471,36.2542,57000.0
2014-07-11 15:50:00,51.1,51.13,51.1,51.11,111800.0,36.2542,36.2755,36.2542,36.2613,111800.0
2014-07-14 09:30:00,51.15,51.38,51.1,51.29,41000.0,36.2897,36.4528,36.2542,36.389,41000.0
2014-07-14 09:40:00,51.32,51.32,51.17,51.22,19800.0,36.4103,36.4103,36.3038,36.3393,19800.0
2014-07-14 09:50:00,51.24,51.32,51.22,51.29,44000.0,36.3535,36.4103,36.3393,36.389,44000.0
2014-07-14 10:00:00,51.3,51.37,51.27,51.33,22200.0,36.3961,36.4457,36.3748,36.4174,22200.0
2014-07-14 10:10:00,51.34,51.37,51.26,51.26,8200.0,36.4245,36.4457,36.3677,36.3677,8200.0
2014-07-14 10:20:00,51.25,51.25,51.1,51.1,23600.0,36.3606,36.3606,36.2542,36.2542,23600.0
2014-07-14 10:30:00,51.11,51.11,51.02,51.02,22000.0,36.2613,36.2613,36.1974,36.1974,22000.0
2014-07-14 10:40:00,51.02,51.03,50.88,50.88,22800.0,36.1974,36.2045,36.0981,36.0981,22800.0
2014-07-14 10:50:00,50.88,50.9,50.84,50.88,21200.0,36.0981,36.1123,36.0697,36.0981,21200.0
2014-07-14 11:00:00,50.88,50.91,50.83,50.87,20000.0,36.0981,36.1194,36.0626,36.091,20000.0
2014-07-14 11:10:00,50.85,50.85,50.74,50.74,19400.0,36.0768,36.0768,35.9988,35.9988,19400.0
2014-07-14 11:20:00,50.75,50.82,50.72,50.82,26000.0,36.0059,36.0555,35.9846,36.0555,26000.0
2014-07-14 11:30:00,50.82,50.93,50.82,50.9,23200.0,36.0555,36.1336,36.0555,36.1123,23200.0
2014-07-14 11:40:00,50.9,50.9,50.8,50.84,43600.0,36.1123,36.1123,36.0413,36.0697,43600.0
2014-07-14 11:50:00,50.83,50.84,50.77,50.79,44800.0,36.0626,36.0697,36.0201,36.0342,44800.0
2014-07-14 12:00:00,50.79,50.79,50.74,50.74,29600.0,36.0342,36.0342,35.9988,35.9988,29600.0
2014-07-14 12:10:00,50.74,50.82,50.74,50.82,24600.0,35.9988,36.0555,35.9988,36.0555,24600.0
2014-07-14 12:20:00,50.84,50.85,50.77,50.8,18600.0,36.0697,36.0768,36.0201,36.0413,18600.0
2014-07-14 12:30:00,50.8,50.82,50.76,50.79,16200.0,36.0413,36.0555,36.013,36.0342,16200.0
2014-07-14 12:40:00,50.81,50.82,50.77,50.78,14400.0,36.0484,36.0555,36.0201,36.0271,14400.0
2014-07-14 12:50:00,50.77,50.85,50.77,50.81,31000.0,36.0201,36.0768,36.0201,36.0484,31000.0
2014-07-14 13:00:00,50.82,50.84,50.76,50.77,14000.0,36.0555,36.0697,36.013,36.0201,14000.0
2014-07-14 13:10:00,50.76,50.77,50.73,50.74,17400.0,36.013,36.0201,35.9917,35.9988,17400.0
2014-07-14 13:20:00,50.73,50.76,50.72,50.72,15800.0,35.9917,36.013,35.9846,35.9846,15800.0
2014-07-14 13:30:00,50.72,50.74,50.69,50.69,21200.0,35.9846,35.9988,35.9633,35.9633,21200.0
2014-07-14 13:40:00,50.69,50.71,50.67,50.71,18600.0,35.9633,35.9775,35.9491,35.9775,18600.0
2014-07-14 13:50:00,50.7,50.7,50.66,50.67,23200.0,35.9704,35.9704,35.942,35.9491,23200.0
2014-07-14 14:00:00,50.67,50.73,50.67,50.71,20600.0,35.9491,35.9917,35.9491,35.9775,20600.0
2014-07-14 14:10:00,50.71,50.71,50.63,50.66,22200.0,35.9775,35.9775,35.9207,35.942,22200.0
2014-07-14 14:20:00,50.65,50.67,50.63,50.64,26400.0,35.9349,35.9491,35.9207,35.9278,26400.0
2014-07-14 14:30:00,50.64,50.65,50.6,50.61,42800.0,35.9278,35.9349,35.8994,35.9065,42800.0
2014-07-14 14:40:00,50.61,50.65,50.58,50.63,42600.0,35.9065,35.9349,35.8853,35.9207,42600.0
2014-07-14 14:50:00,50.63,50.68,50.63,50.66,23200.0,35.9207,35.9562,35.9207,35.942,23200.0
2014-07-14 15:00:00,50.66,50.66,50.61,50.65,42000.0,35.942,35.942,35.9065,35.9349,42000.0
2014-07-14 15:10:00,50.65,50.65,50.6,50.63,38600.0,35.9349,35.9349,35.8994,35.9207,38600.0
2014-07-14 15:20:00,50.63,50.65,50.59,50.6,55600.0,35.9207,35.9349,35.8923,35.8994,55600.0
2014-07-14 15:30:00,50.59,50.6,50.58,50.59,59000.0,35.8923,35.8994,35.8853,35.8923,59000.0
2014-07-14 15:40:00,50.58,50.6,50.56,50.59,74000.0,35.8853,35.8994,35.8711,35.8923,74000.0
2014-07-14 15:50:00,50.59,50.61,50.57,50.59,185000.0,35.8923,35.9065,35.8782,35.8923,185000.0
2014-07-15 09:30:00,50.67,50.77,50.61,50.69,84200.0,35.9491,36.0201,35.9065,35.9633,84200.0
2014-07-15 09:40:00,50.67,50.81,50.65,50.67,52000.0,35.9491,36.0484,35.9349,35.9491,52000.0
2014-07-15 09:50:00,50.69,50.77,50.68,50.7,89000.0,35.9633,36.0201,35.9562,35.9704,89000.0
2014-07-15 10:00:00,50.72,51.02,50.72,50.99,113800.0,35.9846,36.1974,35.9846,36.1761,113800.0
2014-07-15 10:10:00,50.99,50.99,50.83,50.85,99600.0,36.1761,36.1761,36.0626,36.0768,99600.0
2014-07-15 10:20:00,50.86,50.88,50.79,50.85,148400.0,36.0839,36.0981,36.0342,36.0768,148400.0
2014-07-15 10:30:00,50.85,50.9,50.7,50.7,35600.0,36.0768,36.1123,35.9704,35.9704,35600.0
2014-07-15 10:40:00,50.69,50.74,50.64,50.68,34800.0,35.9633,35.9988,35.9278,35.9562,34800.0
2014-07-15 10:50:00,50.68,50.75,50.66,50.7,39600.0,35.9562,36.0059,35.942,35.9704,39600.0
2014-07-15 11:00:00,50.7,50.74,50.66,50.7,28800.0,35.9704,35.9988,35.942,35.9704,28800.0
2014-07-15 11:10:00,50.68,50.76,50.67,50.76,21200.0,35.9562,36.013,35.9491,36.013,21200.0
2014-07-15 11:20:00,50.76,50.81,50.74,50.77,13400.0,36.013,36.0484,35.9988,36.0201,13400.0
2014-07-15 11:30:00,50.77,50.85,50.76,50.85,30600.0,36.0201,36.0768,36.013,36.0768,30600.0
2014-07-15 11:40:00,50.85,50.88,50.81,50.86,25200.0,36.0768,36.0981,36.0484,36.0839,25200.0
2014-07-15 11:50:00,50.86,50.89,50.78,50.8,47200.0,36.0839,36.1052,36.0271,36.0413,47200.0
2014-07-15 12:00:00,50.79,50.84,50.76,50.84,75800.0,36.0342,36.0697,36.013,36.0697,75800.0
2014-07-15 12:10:00,50.83,50.85,50.71,50.74,118600.0,36.0626,36.0768,35.9775,35.9988,118600.0
2014-07-15 12:20:00,50.74,50.77,50.71,50.73,24400.0,35.9988,36.0201,35.9775,35.9917,24400.0
2014-07-15 12:30:00,50.73,50.74,50.67,50.67,22400.0,35.9917,35.9988,35.9491,35.9491,22400.0
2014-07-15 12:40:00,50.67,50.74,50.67,50.72,28000.0,35.9491,35.9988,35.9491,35.9846,28000.0
2014-07-15 12:50:00,50.71,50.76,50.7,50.74,14800.0,35.9775,36.013,35.9704,35.9988,14800.0
2014-07-15 13:00:00,50.74,50.77,50.7,50.7,17200.0,35.9988,36.0201,35.9704,35.9704,17200.0
2014-07-15 13:10:00,50.7,50.72,50.68,50.72,17600.0,35.9704,35.9846,35.9562,35.9846,17600.0
2014-07-15 13:20:00,50.73,50.73,50.64,50.68,49400.0,35.9917,35.9917,35.9278,35.9562,49400.0
2014-07-15 13:30:00,50.66,50.77,50.66,50.74,33200.0,35.942,36.0201,35.942,35.9988,33200.0
2014-07-15 13:40:00,50.75,50.8,50.75,50.8,17000.0,36.0059,36.0413,36.0059,36.0413,17000.0
2014-07-15 13:50:00,50.79,50.8,50.76,50.77,19400.0,36.0342,36.0413,36.013,36.0201,19400.0
2014-07-15 14:00:00,50.78,50.82,50.77,50.81,23800.0,36.0271,36.0555,36.0201,36.0484,23800.0
2014-07-15 14:10:00,50.8,50.88,50.78,50.88,34600.0,36.0413,36.0981,36.0271,36.0981,34600.0
2014-07-15 14:20:00,50.88,50.93,50.86,50.93,127600.0,36.0981,36.1336,36.0839,36.1336,127600.0
2014-07-15 14:30:00,50.93,50.93,50.9,50.92,34600.0,36.1336,36.1336,36.1123,36.1265,34600.0
2014-07-15 14:40:00,50.92,50.97,50.91,50.95,40200.0,36.1265,36.1619,36.1194,36.1478,40200.0
2014-07-15 14:50:00,50.95,50.97,50.91,50.96,46400.0,36.1478,36.1619,36.1194,36.1549,46400.0
2014-07-15 15:00:00,50.95,50.96,50.9,50.93,36200.0,36.1478,36.1549,36.1123,36.1336,36200.0
2014-07-15 15:10:00,50.93,50.96,50.92,50.95,33000.0,36.1336,36.1549,36.1265,36.1478,33000.0
2014-07-15 15:20:00,50.95,50.95,50.91,50.91,30600.0,36.1478,36.1478,36.1194,36.1194,30600.0
2014-07-15 15:30:00,50.91,50.93,50.88,50.9,40600.0,36.1194,36.1336,36.0981,36.1123,40600.0
2014-07-15 15:40:00,50.9,50.9,50.86,50.9,52400.0,36.1123,36.1123,36.0839,36.1123,52400.0
2014-07-15 15:50:00,50.9,50.93,50.88,50.91,126200.0,36.1123,36.1336,36.0981,36.1194,126200.0
2014-07-16 09:30:00,51.1,51.1,50.73,50.74,47400.0,36.2542,36.2542,35.9917,35.9988,47400.0
2014-07-16 09:40:00,50.77,50.84,50.74,50.74,35200.0,36.0201,36.0697,35.9988,35.9988,35200.0
2014-07-16 09:50:00,50.74,50.78,50.7,50.71,25200.0,35.9988,36.0271,35.9704,35.9775,25200.0
2014-07-16 10:00:00,50.72,50.78,50.68,50.68,33400.0,35.9846,36.0271,35.9562,35.9562,33400.0
2014-07-16 10:10:00,50.67,50.67,50.6,50.62,31200.0,35.9491,35.9491,35.8994,35.9136,31200.0
2014-07-16 10:20:00,50.6,50.62,50.56,50.59,35200.0,35.8994,35.9136,35.8711,35.8923,35200.0
2014-07-16 10:30:00,50.59,50.65,50.58,50.61,40600.0,35.8923,35.9349,35.8853,35.9065,40600.0
2014-07-16 10:40:00,50.62,50.69,50.62,50.69,42200.0,35.9136,35.9633,35.9136,35.9633,42200.0
2014-07-16 10:50:00,50.7,50.83,50.69,50.83,38200.0,35.9704,36.0626,35.9633,36.0626,38200.0
2014-07-16 11:00:00,50.83,50.84,50.79,50.83,20800.0,36.0626,36.0697,36.0342,36.0626,20800.0
2014-07-16 11:10:00,50.83,50.87,50.81,50.85,42200.0,36.0626,36.091,36.0484,36.0768,42200.0
2014-07-16 11:20:00,50.85,50.86,50.82,50.84,21200.0,36.0768,36.0839,36.0555,36.0697,21200.0
2014-07-16 11:30:00,50.83,50.88,50.82,50.82,19400.0,36.0626,36.0981,36.0555,36.0555,19400.0
2014-07-16 11:40:00,50.82,50.86,50.81,50.83,25000.0,36.0555,36.0839,36.0484,36.0626,25000.0
2014-07-16 11:50:00,50.82,50.92,50.82,50.91,40000.0,36.0555,36.1265,36.0555,36.1194,40000.0
2014-07-16 12:00:00,50.91,50.97,50.88,50.97,33000.0,36.1194,36.1619,36.0981,36.1619,33000.0
2014-07-16 12:10:00,50.97,50.97,50.95,50.96,12600.0,36.1619,36.1619,36.1478,36.1549,12600.0
2014-07-16 12:20:00,50.96,51.02,50.95,51.02,19400.0,36.1549,36.1974,36.1478,36.1974,19400.0
2014-07-16 12:30:00,51.02,51.07,51.02,51.07,16200.0,36.1974,36.2329,36.1974,36.2329,16200.0
2014-07-16 12:40:00,51.07,51.1,51.05,51.09,19800.0,36.2329,36.2542,36.2187,36.2471,19800.0
2014-07-16 12:50:00,51.1,51.12,51.1,51.12,17200.0,36.2542,36.2684,36.2542,36.2684,17200.0
2014-07-16 13:00:00,51.11,51.13,51.08,51.1,19600.0,36.2613,36.2755,36.24,36.2542,19600.0
2014-07-16 13:10:00,51.1,51.14,51.09,51.14,21600.0,36.2542,36.2826,36.2471,36.2826,21600.0
2014-07-16 13:20:00,51.15,51.15,51.06,51.07,22000.0,36.2897,36.2897,36.2258,36.2329,22000.0
2014-07-16 13:30:00,51.07,51.1,51.06,51.07,19800.0,36.2329,36.2542,36.2258,36.2329,19800.0
2014-07-16 13:40:00,51.06,51.1,51.05,51.07,26400.0,36.2258,36.2542,36.2187,36.2329,26400.0
2014-07-16 13:50:00,51.07,51.11,51.07,51.1,24200.0,36.2329,36.2613,36.2329,36.2542,24200.0
2014-07-16 14:00:00,51.11,51.21,51.11,51.17,33000.0,36.2613,36.3322,36.2613,36.3038,33000.0
2014-07-16 14:10:00,51.17,51.18,51.14,51.15,30600.0,36.3038,36.3109,36.2826,36.2897,30600.0
2014-07-16 14:20:00,51.15,51.15,51.12,51.13,24000.0,36.2897,36.2897,36.2684,36.2755,24000.0
2014-07-16 14:30:00,51.13,51.13,51.05,51.07,39800.0,36.2755,36.2755,36.2187,36.2329,39800.0
2014-07-16 14:40:00,51.06,51.07,51.03,51.05,20600.0,36.2258,36.2329,36.2045,36.2187,20600.0
2014-07-16 14:50:00,51.05,51.05,51.01,51.01,26800.0,36.2187,36.2187,36.1903,36.1903,26800.0
2014-07-16 15:00:00,51.02,51.04,50.99,51.04,27800.0,36.1974,36.2116,36.1761,36.2116,27800.0
2014-07-16 15:10:00,51.04,51.05,51.01,51.02,31800.0,36.2116,36.2187,36.1903,36.1974,31800.0
2014-07-16 15:20:00,51.02,51.07,51.02,51.07,51200.0,36.1974,36.2329,36.1974,36.2329,51200.0
2014-07-16 15:30:00,51.07,51.07,51.02,51.07,39000.0,36.2329,36.2329,36.1974,36.2329,39000.0
2014-07-16 15:40:00,51.07,51.1,51.05,51.08,43000.0,36.2329,36.2542,36.2187,36.24,43000.0
2014-07-16 15:50:00,51.07,51.12,51.06,51.1,132000.0,36.2329,36.2684,36.2258,36.2542,132000.0
2014-07-17 09:30:00,50.99,51.13,50.99,51.04,14000.0,36.1761,36.2755,36.1761,36.2116,14000.0
2014-07-17 09:40:00,51.04,51.09,51.01,51.06,11200.0,36.2116,36.2471,36.1903,36.2258,11200.0
2014-07-17 09:50:00,51.04,51.1,51.02,51.04,19000.0,36.2116,36.2542,36.1974,36.2116,19000.0
2014-07-17 10:00:00,51.05,51.08,50.99,51.04,14200.0,36.2187,36.24,36.1761,36.2116,14200.0
2014-07-17 10:10:00,51.01,51.15,50.99,51.13,16600.0,36.1903,36.2897,36.1761,36.2755,16600.0
2014-07-17 10:20:00,51.14,51.19,51.13,51.15,38800.0,36.2826,36.318,36.2755,36.2897,38800.0
2014-07-17 10:30:00,51.15,51.27,51.14,51.27,18400.0,36.2897,36.3748,36.2826,36.3748,18400.0
2014-07-17 10:40:00,51.27,51.27,51.22,51.22,20400.0,36.3748,36.3748,36.3393,36.3393,20400.0
2014-07-17 10:50:00,51.2,51.2,51.12,51.17,34000.0,36.3251,36.3251,36.2684,36.3038,34000.0
2014-07-17 11:00:00,51.18,51.27,51.17,51.27,33600.0,36.3109,36.3748,36.3038,36.3748,33600.0
2014-07-17 11:10:00,51.28,51.28,51.16,51.19,37200.0,36.3819,36.3819,36.2967,36.318,37200.0
2014-07-17 11:20:00,51.19,51.22,51.1,51.1,23200.0,36.318,36.3393,36.2542,36.2542,23200.0
2014-07-17 11:30:00,51.1,51.11,51.07,51.1,25400.0,36.2542,36.2613,36.2329,36.2542,25400.0
2014-07-17 11:40:00,51.1,51.16,51.08,51.15,35400.0,36.2542,36.2967,36.24,36.2897,35400.0
2014-07-17 11:50:00,51.16,51.21,51.14,51.16,43800.0,36.2967,36.3322,36.2826,36.2967,43800.0
2014-07-17 12:00:00,51.17,51.19,51.1,51.13,35600.0,36.3038,36.318,36.2542,36.2755,35600.0
2014-07-17 12:10:00,51.12,51.17,51.12,51.16,40200.0,36.2684,36.3038,36.2684,36.2967,40200.0
2014-07-17 12:20:00,51.15,51.17,51.13,51.16,59400.0,36.2897,36.3038,36.2755,36.2967,59400.0
2014-07-17 12:30:00,51.15,51.16,51.1,51.14,40000.0,36.2897,36.2967,36.2542,36.2826,40000.0
2014-07-17 12:40:00,51.14,51.14,51.08,51.08,12800.0,36.2826,36.2826,36.24,36.24,12800.0
2014-07-17 12:50:00,51.07,51.16,51.07,51.13,16000.0,36.2329,36.2967,36.2329,36.2755,16000.0
2014-07-17 13:00:00,51.13,51.18,51.13,51.15,18400.0,36.2755,36.3109,36.2755,36.2897,18400.0
2014-07-17 13:10:00,51.16,51.22,51.16,51.19,20400.0,36.2967,36.3393,36.2967,36.318,20400.0
2014-07-17 13:20:00,51.19,51.19,51.13,51.17,10600.0,36.318,36.318,36.2755,36.3038,10600.0
2014-07-17 13:30:00,51.17,51.23,51.16,51.17,25200.0,36.3038,36.3464,36.2967,36.3038,25200.0
2014-07-17 13:40:00,51.18,51.23,51.17,51.21,35000.0,36.3109,36.3464,36.3038,36.3322,35000.0
2014-07-17 13:50:00,51.22,51.23,51.16,51.21,51600.0,36.3393,36.3464,36.2967,36.3322,51600.0
2014-07-17 14:00:00,51.2,51.2,51.12,51.13,26200.0,36.3251,36.3251,36.2684,36.2755,26200.0
2014-07-17 14:10:00,51.13,51.17,51.1,51.15,31200.0,36.2755,36.3038,36.2542,36.2897,31200.0
2014-07-17 14:20:00,51.13,51.13,51.05,51.07,26400.0,36.2755,36.2755,36.2187,36.2329,26400.0
2014-07-17 14:30:00,51.08,51.11,51.06,51.11,25200.0,36.24,36.2613,36.2258,36.2613,25200.0
2014-07-17 14:40:00,51.11,51.16,51.1,51.11,34400.0,36.2613,36.2967,36.2542,36.2613,34400.0
2014-07-17 14:50:00,51.11,51.12,51.06,51.08,23800.0,36.2613,36.2684,36.2258,36.24,23800.0
2014-07-17 15:00:00,51.07,51.08,51.03,51.04,26600.0,36.2329,36.24,36.2045,36.2116,26600.0
2014-07-17 15:10:00,51.04,51.04,50.97,50.99,111000.0,36.2116,36.2116,36.1619,36.1761,111000.0
2014-07-17 15:20:00,50.99,51.03,50.98,50.98,50200.0,36.1761,36.2045,36.169,36.169,50200.0
2014-07-17 15:30:00,50.98,50.99,50.88,50.9,65800.0,36.169,36.1761,36.0981,36.1123,65800.0
2014-07-17 15:40:00,50.9,50.9,50.81,50.85,77200.0,36.1123,36.1123,36.0484,36.0768,77200.0
2014-07-17 15:50:00,50.85,50.85,50.78,50.79,187200.0,36.0768,36.0768,36.0271,36.0342,187200.0
2014-07-18 09:30:00,51.05,51.13,50.7,50.73,194800.0,36.2187,36.2755,35.9704,35.9917,194800.0
2014-07-18 09:40:00,50.71,50.92,50.67,50.83,22800.0,35.9775,36.1265,35.9491,36.0626,22800.0
2014-07-18 09:50:00,50.81,50.96,50.8,50.85,20400.0,36.0484,36.1549,36.0413,36.0768,20400.0
2014-07-18 10:00:00,50.85,50.88,50.81,50.84,36800.0,36.0768,36.0981,36.0484,36.0697,36800.0
2014-07-18 10:10:00,50.83,50.91,50.82,50.9,27000.0,36.0626,36.1194,36.0555,36.1123,27000.0
2014-07-18 10:20:00,50.91,50.91,50.83,50.86,37800.0,36.1194,36.1194,36.0626,36.0839,37800.0
2014-07-18 10:30:00,50.87,50.93,50.87,50.87,28000.0,36.091,36.1336,36.091,36.091,28000.0
2014-07-18 10:40:00,50.86,50.91,50.84,50.91,35000.0,36.0839,36.1194,36.0697,36.1194,35000.0
2014-07-18 10:50:00,50.92,51.03,50.92,50.95,31000.0,36.1265,36.2045,36.1265,36.1478,31000.0
2014-07-18 11:00:00,50.95,50.96,50.85,50.86,29400.0,36.1478,36.1549,36.0768,36.0839,29400.0
2014-07-18 11:10:00,50.87,50.98,50.86,50.97,20800.0,36.091,36.169,36.0839,36.1619,20800.0
2014-07-18 11:20:00,50.96,51.02,50.95,51.0,11200.0,36.1549,36.1974,36.1478,36.1832,11200.0
2014-07-18 11:30:00,51.0,51.07,50.98,51.06,24600.0,36.1832,36.2329,36.169,36.2258,24600.0
2014-07-18 11:40:00,51.07,51.12,51.05,51.07,31200.0,36.2329,36.2684,36.2187,36.2329,31200.0
2014-07-18 11:50:00,51.08,51.08,51.01,51.03,24000.0,36.24,36.24,36.1903,36.2045,24000.0
2014-07-18 12:00:00,51.04,51.08,51.02,51.05,16200.0,36.2116,36.24,36.1974,36.2187,16200.0
2014-07-18 12:10:00,51.05,51.13,51.04,51.13,32400.0,36.2187,36.2755,36.2116,36.2755,32400.0
2014-07-18 12:20:00,51.13,51.15,51.1,51.15,22800.0,36.2755,36.2897,36.2542,36.2897,22800.0
2014-07-18 12:30:00,51.17,51.18,51.15,51.17,23800.0,36.3038,36.3109,36.2897,36.3038,23800.0
2014-07-18 12:40:00,51.18,51.2,51.16,51.18,18600.0,36.3109,36.3251,36.2967,36.3109,18600.0
2014-07-18 12:50:00,51.18,51.22,51.18,51.22,9200.0,36.3109,36.3393,36.3109,36.3393,9200.0
2014-07-18 13:00:00,51.23,51.23,51.17,51.17,13800.0,36.3464,36.3464,36.3038,36.3038,13800.0
2014-07-18 13:10:00,51.17,51.18,51.15,51.17,15800.0,36.3038,36.3109,36.2897,36.3038,15800.0
2014-07-18 13:20:00,51.17,51.18,51.13,51.13,16600.0,36.3038,36.3109,36.2755,36.2755,16600.0
2014-07-18 13:30:00,51.13,51.14,51.07,51.12,26200.0,36.2755,36.2826,36.2329,36.2684,26200.0
2014-07-18 13:40:00,51.12,51.16,51.11,51.13,18800.0,36.2684,36.2967,36.2613,36.2755,18800.0
2014-07-18 13:50:00,51.15,51.19,51.15,51.19,14000.0,36.2897,36.318,36.2897,36.318,14000.0
2014-07-18 14:00:00,51.18,51.19,51.15,51.19,25000.0,36.3109,36.318,36.2897,36.318,25000.0
2014-07-18 14:10:00,51.18,51.21,51.13,51.16,24000.0,36.3109,36.3322,36.2755,36.2967,24000.0
2014-07-18 14:20:00,51.16,51.18,51.14,51.17,25800.0,36.2967,36.3109,36.2826,36.3038,25800.0
2014-07-18 14:30:00,51.17,51.2,51.15,51.19,39800.0,36.3038,36.3251,36.2897,36.318,39800.0
2014-07-18 14:40:00,51.19,51.24,51.19,51.24,23400.0,36.318,36.3535,36.318,36.3535,23400.0
2014-07-18 14:50:00,51.24,51.27,51.22,51.25,30000.0,36.3535,36.3748,36.3393,36.3606,30000.0
2014-07-18 15:00:00,51.24,51.29,51.24,51.29,31400.0,36.3535,36.389,36.3535,36.389,31400.0
2014-07-18 15:10:00,51.29,51.29,51.25,51.27,31000.0,36.389,36.389,36.3606,36.3748,31000.0
2014-07-18 15:20:00,51.29,51.29,51.26,51.27,33000.0,36.389,36.389,36.3677,36.3748,33000.0
2014-07-18 15:30:00,51.27,51.3,51.27,51.27,33600.0,36.3748,36.3961,36.3748,36.3748,33600.0
2014-07-18 15:40:00,51.27,51.27,51.26,51.26,51200.0,36.3748,36.3748,36.3677,36.3677,51200.0
2014-07-18 15:50:00,51.27,51.27,51.23,51.24,115400.0,36.3748,36.3748,36.3464,36.3535,115400.0
2014-07-21 09:30:00,50.99,50.99,50.76,50.97,31000.0,36.1761,36.1761,36.013,36.1619,31000.0
2014-07-21 09:40:00,50.95,51.02,50.91,50.99,14200.0,36.1478,36.1974,36.1194,36.1761,14200.0
2014-07-21 09:50:00,51.0,51.04,50.97,51.02,44600.0,36.1832,36.2116,36.1619,36.1974,44600.0
2014-07-21 10:00:00,51.02,51.04,50.95,50.96,48000.0,36.1974,36.2116,36.1478,36.1549,48000.0
2014-07-21 10:10:00,50.95,50.95,50.85,50.88,30000.0,36.1478,36.1478,36.0768,36.0981,30000.0
2014-07-21 10:20:00,50.89,50.97,50.87,50.96,24000.0,36.1052,36.1619,36.091,36.1549,24000.0
2014-07-21 10:30:00,50.94,50.95,50.9,50.94,24200.0,36.1407,36.1478,36.1123,36.1407,24200.0
2014-07-21 10:40:00,50.94,50.96,50.85,50.93,36800.0,36.1407,36.1549,36.0768,36.1336,36800.0
2014-07-21 10:50:00,50.93,50.98,50.92,50.98,85000.0,36.1336,36.169,36.1265,36.169,85000.0
2014-07-21 11:00:00,50.96,50.97,50.92,50.96,14000.0,36.1549,36.1619,36.1265,36.1549,14000.0
2014-07-21 11:10:00,50.96,50.99,50.88,50.95,45600.0,36.1549,36.1761,36.0981,36.1478,45600.0
2014-07-21 11:20:00,50.95,51.01,50.9,51.01,78200.0,36.1478,36.1903,36.1123,36.1903,78200.0
2014-07-21 11:30:00,51.01,51.02,50.95,50.98,23000.0,36.1903,36.1974,36.1478,36.169,23000.0
2014-07-21 11:40:00,50.98,50.99,50.94,50.97,11600.0,36.169,36.1761,36.1407,36.1619,11600.0
2014-07-21 11:50:00,50.97,51.08,50.97,51.08,23800.0,36.1619,36.24,36.1619,36.24,23800.0
2014-07-21 12:00:00,51.08,51.08,51.05,51.06,9800.0,36.24,36.24,36.2187,36.2258,9800.0
2014-07-21 12:10:00,51.05,51.09,51.04,51.06,44600.0,36.2187,36.2471,36.2116,36.2258,44600.0
2014-07-21 12:20:00,51.05,51.05,51.0,51.0,30200.0,36.2187,36.2187,36.1832,36.1832,30200.0
2014-07-21 12:30:00,50.99,51.06,50.98,51.06,19600.0,36.1761,36.2258,36.169,36.2258,19600.0
2014-07-21 12:40:00,51.06,51.09,51.05,51.08,22800.0,36.2258,36.2471,36.2187,36.24,22800.0
2014-07-21 12:50:00,51.09,51.11,51.07,51.11,10600.0,36.2471,36.2613,36.2329,36.2613,10600.0
2014-07-21 13:00:00,51.1,51.1,51.02,51.04,19000.0,36.2542,36.2542,36.1974,36.2116,19000.0
2014-07-21 13:10:00,51.03,51.03,50.95,50.98,17800.0,36.2045,36.2045,36.1478,36.169,17800.0
2014-07-21 13:20:00,50.99,51.0,50.97,50.98,17000.0,36.1761,36.1832,36.1619,36.169,17000.0
2014-07-21 13:30:00,50.98,51.0,50.95,50.97,19800.0,36.169,36.1832,36.1478,36.1619,19800.0
2014-07-21 13:40:00,50.96,51.02,50.96,50.98,20800.0,36.1549,36.1974,36.1549,36.169,20800.0
2014-07-21 13:50:00,50.98,50.99,50.95,50.96,10400.0,36.169,36.1761,36.1478,36.1549,10400.0
2014-07-21 14:00:00,50.96,50.98,50.94,50.98,16000.0,36.1549,36.169,36.1407,36.169,16000.0
2014-07-21 14:10:00,50.98,51.01,50.97,50.97,23000.0,36.169,36.1903,36.1619,36.1619,23000.0
2014-07-21 14:20:00,50.98,51.02,50.97,51.02,25600.0,36.169,36.1974,36.1619,36.1974,25600.0
2014-07-21 14:30:00,51.01,51.05,50.99,51.05,27400.0,36.1903,36.2187,36.1761,36.2187,27400.0
2014-07-21 14:40:00,51.05,51.08,51.02,51.07,28000.0,36.2187,36.24,36.1974,36.2329,28000.0
2014-07-21 14:50:00,51.07,51.09,51.06,51.07,18200.0,36.2329,36.2471,36.2258,36.2329,18200.0
2014-07-21 15:00:00,51.07,51.17,51.05,51.16,30000.0,36.2329,36.3038,36.2187,36.2967,30000.0
2014-07-21 15:10:00,51.16,51.19,51.12,51.13,20400.0,36.2967,36.318,36.2684,36.2755,20400.0
2014-07-21 15:20:00,51.12,51.17,51.12,51.14,24600.0,36.2684,36.3038,36.2684,36.2826,24600.0
2014-07-21 15:30:00,51.14,51.14,51.09,51.13,33400.0,36.2826,36.2826,36.2471,36.2755,33400.0
2014-07-21 15:40:00,51.12,51.12,51.06,51.06,41600.0,36.2684,36.2684,36.2258,36.2258,41600.0
2014-07-21 15:50:00,51.06,51.09,51.04,51.05,108600.0,36.2258,36.2471,36.2116,36.2187,108600.0
2014-07-22 09:30:00,51.11,51.17,51.09,51.09,19000.0,36.2613,36.3038,36.2471,36.2471,19000.0
2014-07-22 09:40:00,51.1,51.16,51.05,51.12,51200.0,36.2542,36.2967,36.2187,36.2684,51200.0
2014-07-22 09:50:00,51.1,51.16,51.1,51.15,29400.0,36.2542,36.2967,36.2542,36.2897,29400.0
2014-07-22 10:00:00,51.15,51.15,51.04,51.04,25600.0,36.2897,36.2897,36.2116,36.2116,25600.0
2014-07-22 10:10:00,51.05,51.09,50.96,51.01,26600.0,36.2187,36.2471,36.1549,36.1903,26600.0
2014-07-22 10:20:00,51.01,51.02,50.94,50.99,34800.0,36.1903,36.1974,36.1407,36.1761,34800.0
2014-07-22 10:30:00,50.99,51.05,50.98,51.04,39400.0,36.1761,36.2187,36.169,36.2116,39400.0
2014-07-22 10:40:00,51.04,51.1,50.99,51.03,50400.0,36.2116,36.2542,36.1761,36.2045,50400.0
2014-07-22 10:50:00,51.04,51.07,51.01,51.02,28600.0,36.2116,36.2329,36.1903,36.1974,28600.0
2014-07-22 11:00:00,51.02,51.06,51.01,51.03,16000.0,36.1974,36.2258,36.1903,36.2045,16000.0
2014-07-22 11:10:00,51.02,51.1,51.02,51.07,9000.0,36.1974,36.2542,36.1974,36.2329,9000.0
2014-07-22 11:20:00,51.08,51.15,51.07,51.15,15200.0,36.24,36.2897,36.2329,36.2897,15200.0
2014-07-22 11:30:00,51.15,51.16,51.11,51.15,22400.0,36.2897,36.2967,36.2613,36.2897,22400.0
2014-07-22 11:40:00,51.15,51.15,51.12,51.15,13600.0,36.2897,36.2897,36.2684,36.2897,13600.0
2014-07-22 11:50:00,51.15,51.15,51.09,51.09,31600.0,36.2897,36.2897,36.2471,36.2471,31600.0
2014-07-22 12:00:00,51.1,51.11,51.1,51.1,17800.0,36.2542,36.2613,36.2542,36.2542,17800.0
2014-07-22 12:10:00,51.1,51.11,51.1,51.1,9800.0,36.2542,36.2613,36.2542,36.2542,9800.0
2014-07-22 12:20:00,51.1,51.12,51.08,51.12,17800.0,36.2542,36.2684,36.24,36.2684,17800.0
2014-07-22 12:30:00,51.12,51.13,51.09,51.13,34800.0,36.2684,36.2755,36.2471,36.2755,34800.0
2014-07-22 12:40:00,51.13,51.13,51.1,51.12,9200.0,36.2755,36.2755,36.2542,36.2684,9200.0
2014-07-22 12:50:00,51.13,51.13,51.07,51.08,14600.0,36.2755,36.2755,36.2329,36.24,14600.0
2014-07-22 13:00:00,51.08,51.09,51.04,51.05,12200.0,36.24,36.2471,36.2116,36.2187,12200.0
2014-07-22 13:10:00,51.05,51.06,51.04,51.04,10200.0,36.2187,36.2258,36.2116,36.2116,10200.0
2014-07-22 13:20:00,51.04,51.08,51.03,51.08,10200.0,36.2116,36.24,36.2045,36.24,10200.0
2014-07-22 13:30:00,51.08,51.08,51.03,51.05,9200.0,36.24,36.24,36.2045,36.2187,9200.0
2014-07-22 13:40:00,51.06,51.1,51.05,51.08,13000.0,36.2258,36.2542,36.2187,36.24,13000.0
2014-07-22 13:50:00,51.09,51.1,51.07,51.07,10800.0,36.2471,36.2542,36.2329,36.2329,10800.0
2014-07-22 14:00:00,51.07,51.12,51.07,51.1,26000.0,36.2329,36.2684,36.2329,36.2542,26000.0
2014-07-22 14:10:00,51.1,51.12,51.08,51.09,132000.0,36.2542,36.2684,36.24,36.2471,132000.0
2014-07-22 14:20:00,51.09,51.16,51.09,51.12,25000.0,36.2471,36.2967,36.2471,36.2684,25000.0
2014-07-22 14:30:00,51.12,51.13,51.09,51.1,21600.0,36.2684,36.2755,36.2471,36.2542,21600.0
2014-07-22 14:40:00,51.1,51.1,51.06,51.07,11400.0,36.2542,36.2542,36.2258,36.2329,11400.0
2014-07-22 14:50:00,51.07,51.1,51.06,51.09,22200.0,36.2329,36.2542,36.2258,36.2471,22200.0
2014-07-22 15:00:00,51.09,51.1,51.08,51.09,38000.0,36.2471,36.2542,36.24,36.2471,38000.0
2014-07-22 15:10:00,51.09,51.1,51.08,51.09,35600.0,36.2471,36.2542,36.24,36.2471,35600.0
2014-07-22 15:20:00,51.08,51.1,51.08,51.1,45600.0,36.24,36.2542,36.24,36.2542,45600.0
2014-07-22 15:30:00,51.1,51.11,51.08,51.08,63800.0,36.2542,36.2613,36.24,36.24,63800.0
2014-07-22 15:40:00,51.09,51.11,51.08,51.1,82800.0,36.2471,36.2613,36.24,36.2542,82800.0
2014-07-22 15:50:00,51.1,51.11,51.09,51.1,151000.0,36.2542,36.2613,36.2471,36.2542,151000.0
2014-07-23 09:30:00,51.1,51.15,50.96,51.12,39800.0,36.2542,36.2897,36.1549,36.2684,39800.0
2014-07-23 09:40:00,51.11,51.16,51.07,51.09,9400.0,36.2613,36.2967,36.2329,36.2471,9400.0
2014-07-23 09:50:00,51.07,51.1,51.05,51.08,41000.0,36.2329,36.2542,36.2187,36.24,41000.0
2014-07-23 10:00:00,51.08,51.13,51.08,51.09,24400.0,36.24,36.2755,36.24,36.2471,24400.0
2014-07-23 10:10:00,51.07,51.11,51.06,51.08,45600.0,36.2329,36.2613,36.2258,36.24,45600.0
2014-07-23 10:20:00,51.08,51.11,51.07,51.1,25600.0,36.24,36.2613,36.2329,36.2542,25600.0
2014-07-23 10:30:00,51.1,51.1,51.08,51.08,37000.0,36.2542,36.2542,36.24,36.24,37000.0
2014-07-23 10:40:00,51.09,51.1,51.08,51.1,25200.0,36.2471,36.2542,36.24,36.2542,25200.0
2014-07-23 10:50:00,51.09,51.1,51.07,51.1,31000.0,36.2471,36.2542,36.2329,36.2542,31000.0
2014-07-23 11:00:00,51.1,51.1,51.08,51.1,26000.0,36.2542,36.2542,36.24,36.2542,26000.0
2014-07-23 11:10:00,51.1,51.18,51.08,51.18,48600.0,36.2542,36.3109,36.24,36.3109,48600.0
2014-07-23 11:20:00,51.18,51.19,51.13,51.19,23800.0,36.3109,36.318,36.2755,36.318,23800.0
2014-07-23 11:30:00,51.17,51.17,51.1,51.13,28000.0,36.3038,36.3038,36.2542,36.2755,28000.0
2014-07-23 11:40:00,51.13,51.13,51.09,51.09,19600.0,36.2755,36.2755,36.2471,36.2471,19600.0
2014-07-23 11:50:00,51.08,51.12,51.08,51.09,54200.0,36.24,36.2684,36.24,36.2471,54200.0
2014-07-23 12:00:00,51.1,51.11,51.08,51.08,34800.0,36.2542,36.2613,36.24,36.24,34800.0
2014-07-23 12:10:00,51.08,51.1,51.08,51.08,26200.0,36.24,36.2542,36.24,36.24,26200.0
2014-07-23 12:20:00,51.08,51.1,51.08,51.1,15600.0,36.24,36.2542,36.24,36.2542,15600.0
2014-07-23 12:30:00,51.1,51.1,51.03,51.03,15000.0,36.2542,36.2542,36.2045,36.2045,15000.0
2014-07-23 12:40:00,51.02,51.05,51.02,51.02,5800.0,36.1974,36.2187,36.1974,36.1974,5800.0
2014-07-23 12:50:00,51.01,51.02,50.99,50.99,7000.0,36.1903,36.1974,36.1761,36.1761,7000.0
2014-07-23 13:00:00,50.99,51.02,50.98,51.02,9000.0,36.1761,36.1974,36.169,36.1974,9000.0
2014-07-23 13:10:00,51.02,51.02,51.01,51.01,11200.0,36.1974,36.1974,36.1903,36.1903,11200.0
2014-07-23 13:20:00,51.01,51.04,50.99,50.99,39000.0,36.1903,36.2116,36.1761,36.1761,39000.0
2014-07-23 13:30:00,50.99,51.0,50.98,50.99,23600.0,36.1761,36.1832,36.169,36.1761,23600.0
2014-07-23 13:40:00,50.99,51.02,50.98,51.02,34000.0,36.1761,36.1974,36.169,36.1974,34000.0
2014-07-23 13:50:00,51.02,51.03,51.01,51.02,12000.0,36.1974,36.2045,36.1903,36.1974,12000.0
2014-07-23 14:00:00,51.02,51.02,51.01,51.02,8600.0,36.1974,36.1974,36.1903,36.1974,8600.0
2014-07-23 14:10:00,51.01,51.01,50.99,50.99,16200.0,36.1903,36.1903,36.1761,36.1761,16200.0
2014-07-23 14:20:00,50.99,51.02,50.99,51.0,25000.0,36.1761,36.1974,36.1761,36.1832,25000.0
2014-07-23 14:30:00,51.0,51.02,51.0,51.01,12000.0,36.1832,36.1974,36.1832,36.1903,12000.0
2014-07-23 14:40:00,51.01,51.03,51.0,51.03,33800.0,36.1903,36.2045,36.1832,36.2045,33800.0
2014-07-23 14:50:00,51.03,51.03,50.99,50.99,17400.0,36.2045,36.2045,36.1761,36.1761,17400.0
2014-07-23 15:00:00,50.99,51.0,50.98,51.0,14000.0,36.1761,36.1832,36.169,36.1832,14000.0
2014-07-23 15:10:00,51.01,51.02,51.0,51.0,10800.0,36.1903,36.1974,36.1832,36.1832,10800.0
2014-07-23 15:20:00,51.01,51.04,50.99,51.04,15400.0,36.1903,36.2116,36.1761,36.2116,15400.0
2014-07-23 15:30:00,51.03,51.06,51.02,51.05,20600.0,36.2045,36.2258,36.1974,36.2187,20600.0
2014-07-23 15:40:00,51.06,51.08,51.06,51.07,49400.0,36.2258,36.24,36.2258,36.2329,49400.0
2014-07-23 15:50:00,51.07,51.08,51.02,51.04,113200.0,36.2329,36.24,36.1974,36.2116,113200.0
2014-07-24 09:30:00,51.18,51.2,50.82,50.9,34200.0,36.3109,36.3251,36.0555,36.1123,34200.0
2014-07-24 09:40:00,50.84,51.02,50.84,50.97,23400.0,36.0697,36.1974,36.0697,36.1619,23400.0
2014-07-24 09:50:00,50.99,51.07,50.98,51.01,99400.0,36.1761,36.2329,36.169,36.1903,99400.0
2014-07-24 10:00:00,50.99,51.14,50.97,51.14,58000.0,36.1761,36.2826,36.1619,36.2826,58000.0
2014-07-24 10:10:00,51.13,51.27,51.13,51.27,146800.0,36.2755,36.3748,36.2755,36.3748,146800.0
2014-07-24 10:20:00,51.27,51.28,51.23,51.24,47200.0,36.3748,36.3819,36.3464,36.3535,47200.0
2014-07-24 10:30:00,51.24,51.27,51.22,51.27,58800.0,36.3535,36.3748,36.3393,36.3748,58800.0
2014-07-24 10:40:00,51.28,51.4,51.28,51.4,25600.0,36.3819,36.467,36.3819,36.467,25600.0
2014-07-24 10:50:00,51.38,51.42,51.32,51.32,49800.0,36.4528,36.4812,36.4103,36.4103,49800.0
2014-07-24 11:00:00,51.31,51.33,51.24,51.24,174200.0,36.4032,36.4174,36.3535,36.3535,174200.0
2014-07-24 11:10:00,51.24,51.25,51.18,51.21,170400.0,36.3535,36.3606,36.3109,36.3322,170400.0
2014-07-24 11:20:00,51.22,51.24,51.08,51.09,232800.0,36.3393,36.3535,36.24,36.2471,232800.0
2014-07-24 11:30:00,51.09,51.13,51.06,51.06,49400.0,36.2471,36.2755,36.2258,36.2258,49400.0
2014-07-24 11:40:00,51.07,51.08,51.06,51.07,6200.0,36.2329,36.24,36.2258,36.2329,6200.0
2014-07-24 11:50:00,51.07,51.09,51.04,51.04,9000.0,36.2329,36.2471,36.2116,36.2116,9000.0
2014-07-24 12:00:00,51.04,51.05,51.02,51.05,9000.0,36.2116,36.2187,36.1974,36.2187,9000.0
2014-07-24 12:10:00,51.04,51.06,51.02,51.04,9200.0,36.2116,36.2258,36.1974,36.2116,9200.0
2014-07-24 12:20:00,51.03,51.06,51.02,51.05,4000.0,36.2045,36.2258,36.1974,36.2187,4000.0
2014-07-24 12:30:00,51.05,51.05,51.02,51.02,6200.0,36.2187,36.2187,36.1974,36.1974,6200.0
2014-07-24 12:40:00,51.04,51.05,51.04,51.04,4400.0,36.2116,36.2187,36.2116,36.2116,4400.0
2014-07-24 12:50:00,51.04,51.06,51.04,51.05,7200.0,36.2116,36.2258,36.2116,36.2187,7200.0
2014-07-24 13:00:00,51.05,51.08,51.04,51.08,13200.0,36.2187,36.24,36.2116,36.24,13200.0
2014-07-24 13:10:00,51.07,51.09,51.05,51.08,5800.0,36.2329,36.2471,36.2187,36.24,5800.0
2014-07-24 13:20:00,51.07,51.1,51.07,51.08,16600.0,36.2329,36.2542,36.2329,36.24,16600.0
2014-07-24 13:30:00,51.1,51.1,51.07,51.07,7400.0,36.2542,36.2542,36.2329,36.2329,7400.0
2014-07-24 13:40:00,51.06,51.08,51.05,51.07,6200.0,36.2258,36.24,36.2187,36.2329,6200.0
2014-07-24 13:50:00,51.07,51.1,51.07,51.09,12000.0,36.2329,36.2542,36.2329,36.2471,12000.0
2014-07-24 14:00:00,51.1,51.11,51.09,51.09,14000.0,36.2542,36.2613,36.2471,36.2471,14000.0
2014-07-24 14:10:00,51.1,51.1,51.06,51.08,12400.0,36.2542,36.2542,36.2258,36.24,12400.0
2014-07-24 14:20:00,51.08,51.09,51.07,51.08,28200.0,36.24,36.2471,36.2329,36.24,28200.0
2014-07-24 14:30:00,51.08,51.08,51.05,51.07,8200.0,36.24,36.24,36.2187,36.2329,8200.0
2014-07-24 14:40:00,51.07,51.07,51.05,51.05,8000.0,36.2329,36.2329,36.2187,36.2187,8000.0
2014-07-24 14:50:00,51.04,51.06,51.01,51.01,34000.0,36.2116,36.2258,36.1903,36.1903,34000.0
2014-07-24 15:00:00,51.0,51.02,50.99,51.02,10800.0,36.1832,36.1974,36.1761,36.1974,10800.0
2014-07-24 15:10:00,51.02,51.06,51.02,51.04,31800.0,36.1974,36.2258,36.1974,36.2116,31800.0
2014-07-24 15:20:00,51.05,51.05,51.02,51.02,19200.0,36.2187,36.2187,36.1974,36.1974,19200.0
2014-07-24 15:30:00,51.02,51.06,51.02,51.05,38800.0,36.1974,36.2258,36.1974,36.2187,38800.0
2014-07-24 15:40:00,51.04,51.06,51.03,51.05,25800.0,36.2116,36.2258,36.2045,36.2187,25800.0
2014-07-24 15:50:00,51.05,51.06,51.03,51.03,118800.0,36.2187,36.2258,36.2045,36.2045,118800.0
2014-07-25 09:30:00,50.9,51.08,50.9,51.07,33000.0,36.1123,36.24,36.1123,36.2329,33000.0
2014-07-25 09:40:00,51.09,51.09,50.94,50.98,22000.0,36.2471,36.2471,36.1407,36.169,22000.0
2014-07-25 09:50:00,51.0,51.1,51.0,51.04,17600.0,36.1832,36.2542,36.1832,36.2116,17600.0
2014-07-25 10:00:00,51.03,51.05,50.96,50.96,30800.0,36.2045,36.2187,36.1549,36.1549,30800.0
2014-07-25 10:10:00,50.96,50.99,50.94,50.96,20800.0,36.1549,36.1761,36.1407,36.1549,20800.0
2014-07-25 10:20:00,50.97,51.11,50.97,51.02,23800.0,36.1619,36.2613,36.1619,36.1974,23800.0
2014-07-25 10:30:00,51.02,51.04,50.99,51.02,9200.0,36.1974,36.2116,36.1761,36.1974,9200.0
2014-07-25 10:40:00,51.02,51.04,50.98,51.0,12200.0,36.1974,36.2116,36.169,36.1832,12200.0
2014-07-25 10:50:00,51.01,51.02,50.99,51.01,29000.0,36.1903,36.1974,36.1761,36.1903,29000.0
2014-07-25 11:00:00,51.0,51.01,50.97,50.99,36200.0,36.1832,36.1903,36.1619,36.1761,36200.0
2014-07-25 11:10:00,50.99,51.01,50.95,50.98,45800.0,36.1761,36.1903,36.1478,36.169,45800.0
2014-07-25 11:20:00,50.97,51.02,50.95,51.01,98200.0,36.1619,36.1974,36.1478,36.1903,98200.0
2014-07-25 11:30:00,51.01,51.02,50.96,50.98,51400.0,36.1903,36.1974,36.1549,36.169,51400.0
2014-07-25 11:40:00,50.98,51.02,50.94,50.99,33200.0,36.169,36.1974,36.1407,36.1761,33200.0
2014-07-25 11:50:00,50.99,51.01,50.93,50.94,20600.0,36.1761,36.1903,36.1336,36.1407,20600.0
2014-07-25 12:00:00,50.93,50.99,50.93,50.99,21600.0,36.1336,36.1761,36.1336,36.1761,21600.0
2014-07-25 12:10:00,50.99,51.01,50.97,50.97,14600.0,36.1761,36.1903,36.1619,36.1619,14600.0
2014-07-25 12:20:00,50.97,50.98,50.94,50.97,22200.0,36.1619,36.169,36.1407,36.1619,22200.0
2014-07-25 12:30:00,50.96,50.96,50.91,50.91,15400.0,36.1549,36.1549,36.1194,36.1194,15400.0
2014-07-25 12:40:00,50.9,50.93,50.88,50.93,16000.0,36.1123,36.1336,36.0981,36.1336,16000.0
2014-07-25 12:50:00,50.93,50.94,50.88,50.91,8800.0,36.1336,36.1407,36.0981,36.1194,8800.0
2014-07-25 13:00:00,50.91,50.91,50.84,50.87,11200.0,36.1194,36.1194,36.0697,36.091,11200.0
2014-07-25 13:10:00,50.87,50.88,50.84,50.85,13400.0,36.091,36.0981,36.0697,36.0768,13400.0
2014-07-25 13:20:00,50.83,50.84,50.8,50.81,10600.0,36.0626,36.0697,36.0413,36.0484,10600.0
2014-07-25 13:30:00,50.81,50.83,50.77,50.79,14800.0,36.0484,36.0626,36.0201,36.0342,14800.0
2014-07-25 13:40:00,50.8,50.82,50.8,50.8,8800.0,36.0413,36.0555,36.0413,36.0413,8800.0
2014-07-25 13:50:00,50.8,50.8,50.72,50.73,11800.0,36.0413,36.0413,35.9846,35.9917,11800.0
2014-07-25 14:00:00,50.72,50.77,50.71,50.77,16800.0,35.9846,36.0201,35.9775,36.0201,16800.0
2014-07-25 14:10:00,50.77,50.77,50.74,50.77,9800.0,36.0201,36.0201,35.9988,36.0201,9800.0
2014-07-25 14:20:00,50.77,50.8,50.76,50.8,12600.0,36.0201,36.0413,36.013,36.0413,12600.0
2014-07-25 14:30:00,50.8,50.82,50.79,50.82,12800.0,36.0413,36.0555,36.0342,36.0555,12800.0
2014-07-25 14:40:00,50.82,50.85,50.81,50.84,22800.0,36.0555,36.0768,36.0484,36.0697,22800.0
2014-07-25 14:50:00,50.83,50.84,50.79,50.82,30400.0,36.0626,36.0697,36.0342,36.0555,30400.0
2014-07-25 15:00:00,50.81,50.81,50.77,50.77,28200.0,36.0484,36.0484,36.0201,36.0201,28200.0
2014-07-25 15:10:00,50.79,50.8,50.73,50.74,28800.0,36.0342,36.0413,35.9917,35.9988,28800.0
2014-07-25 15:20:00,50.74,50.75,50.71,50.72,21200.0,35.9988,36.0059,35.9775,35.9846,21200.0
2014-07-25 15:30:00,50.71,50.73,50.69,50.7,32400.0,35.9775,35.9917,35.9633,35.9704,32400.0
2014-07-25 15:40:00,50.7,50.76,50.7,50.76,58400.0,35.9704,36.013,35.9704,36.013,58400.0
2014-07-25 15:50:00,50.75,50.77,50.72,50.77,128200.0,36.0059,36.0201,35.9846,36.0201,128200.0
2014-07-28 09:30:00,50.74,50.98,50.72,50.98,26600.0,35.9988,36.169,35.9846,36.169,26600.0
2014-07-28 09:40:00,50.97,50.98,50.87,50.98,20400.0,36.1619,36.169,36.091,36.169,20400.0
2014-07-28 09:50:00,50.98,51.13,50.91,51.1,68400.0,36.169,36.2755,36.1194,36.2542,68400.0
2014-07-28 10:00:00,51.09,51.1,51.02,51.1,31200.0,36.2471,36.2542,36.1974,36.2542,31200.0
2014-07-28 10:10:00,51.1,51.13,51.07,51.13,33200.0,36.2542,36.2755,36.2329,36.2755,33200.0
2014-07-28 10:20:00,51.13,51.26,51.12,51.26,49600.0,36.2755,36.3677,36.2684,36.3677,49600.0
2014-07-28 10:30:00,51.27,51.28,51.15,51.17,70600.0,36.3748,36.3819,36.2897,36.3038,70600.0
2014-07-28 10:40:00,51.19,51.24,51.16,51.16,60800.0,36.318,36.3535,36.2967,36.2967,60800.0
2014-07-28 10:50:00,51.16,51.24,51.16,51.23,67400.0,36.2967,36.3535,36.2967,36.3464,67400.0
2014-07-28 11:00:00,51.23,51.33,51.21,51.33,38800.0,36.3464,36.4174,36.3322,36.4174,38800.0
2014-07-28 11:10:00,51.32,51.33,51.26,51.31,24200.0,36.4103,36.4174,36.3677,36.4032,24200.0
2014-07-28 11:20:00,51.31,51.47,51.31,51.47,54200.0,36.4032,36.5167,36.4032,36.5167,54200.0
2014-07-28 11:30:00,51.47,51.5,51.43,51.47,22000.0,36.5167,36.538,36.4883,36.5167,22000.0
2014-07-28 11:40:00,51.49,51.51,51.41,51.44,28600.0,36.5309,36.5451,36.4741,36.4954,28600.0
2014-07-28 11:50:00,51.43,51.44,51.37,51.4,20800.0,36.4883,36.4954,36.4457,36.467,20800.0
2014-07-28 12:00:00,51.38,51.38,51.31,51.35,16000.0,36.4528,36.4528,36.4032,36.4315,16000.0
2014-07-28 12:10:00,51.35,51.4,51.3,51.3,15800.0,36.4315,36.467,36.3961,36.3961,15800.0
2014-07-28 12:20:00,51.31,51.33,51.3,51.33,12000.0,36.4032,36.4174,36.3961,36.4174,12000.0
2014-07-28 12:30:00,51.31,51.33,51.29,51.31,11400.0,36.4032,36.4174,36.389,36.4032,11400.0
2014-07-28 12:40:00,51.32,51.33,51.3,51.33,14800.0,36.4103,36.4174,36.3961,36.4174,14800.0
2014-07-28 12:50:00,51.31,51.34,51.3,51.34,5800.0,36.4032,36.4245,36.3961,36.4245,5800.0
2014-07-28 13:00:00,51.33,51.36,51.32,51.33,37800.0,36.4174,36.4386,36.4103,36.4174,37800.0
2014-07-28 13:10:00,51.34,51.37,51.34,51.34,11600.0,36.4245,36.4457,36.4245,36.4245,11600.0
2014-07-28 13:20:00,51.34,51.4,51.33,51.4,17600.0,36.4245,36.467,36.4174,36.467,17600.0
2014-07-28 13:30:00,51.39,51.43,51.38,51.43,20000.0,36.4599,36.4883,36.4528,36.4883,20000.0
2014-07-28 13:40:00,51.44,51.45,51.41,51.42,18800.0,36.4954,36.5025,36.4741,36.4812,18800.0
2014-07-28 13:50:00,51.42,51.44,51.42,51.44,8200.0,36.4812,36.4954,36.4812,36.4954,8200.0
2014-07-28 14:00:00,51.45,51.5,51.45,51.49,13000.0,36.5025,36.538,36.5025,36.5309,13000.0
2014-07-28 14:10:00,51.51,51.51,51.48,51.49,9200.0,36.5451,36.5451,36.5238,36.5309,9200.0
2014-07-28 14:20:00,51.48,51.52,51.47,51.52,18800.0,36.5238,36.5522,36.5167,36.5522,18800.0
2014-07-28 14:30:00,51.53,51.55,51.49,51.49,27600.0,36.5593,36.5734,36.5309,36.5309,27600.0
2014-07-28 14:40:00,51.5,51.56,51.49,51.55,17800.0,36.538,36.5805,36.5309,36.5734,17800.0
2014-07-28 14:50:00,51.54,51.63,51.54,51.61,28200.0,36.5663,36.6302,36.5663,36.616,28200.0
2014-07-28 15:00:00,51.63,51.64,51.56,51.58,20400.0,36.6302,36.6373,36.5805,36.5947,20400.0
2014-07-28 15:10:00,51.57,51.58,51.52,51.56,27600.0,36.5876,36.5947,36.5522,36.5805,27600.0
2014-07-28 15:20:00,51.56,51.57,51.54,51.54,44800.0,36.5805,36.5876,36.5663,36.5663,44800.0
2014-07-28 15:30:00,51.54,51.59,51.54,51.56,33800.0,36.5663,36.6018,36.5663,36.5805,33800.0
2014-07-28 15:40:00,51.56,51.58,51.55,51.55,72200.0,36.5805,36.5947,36.5734,36.5734,72200.0
2014-07-28 15:50:00,51.55,51.55,51.52,51.55,94400.0,36.5734,36.5734,36.5522,36.5734,94400.0
2014-07-29 09:30:00,51.5,51.68,51.42,51.51,47800.0,36.538,36.6657,36.4812,36.5451,47800.0
2014-07-29 09:40:00,51.51,51.54,51.22,51.33,36000.0,36.5451,36.5663,36.3393,36.4174,36000.0
2014-07-29 09:50:00,51.33,51.58,51.31,51.48,38200.0,36.4174,36.5947,36.4032,36.5238,38200.0
2014-07-29 10:00:00,51.51,51.52,51.39,51.44,40000.0,36.5451,36.5522,36.4599,36.4954,40000.0
2014-07-29 10:10:00,51.47,51.51,51.39,51.44,25800.0,36.5167,36.5451,36.4599,36.4954,25800.0
2014-07-29 10:20:00,51.42,51.43,51.33,51.33,8600.0,36.4812,36.4883,36.4174,36.4174,8600.0
2014-07-29 10:30:00,51.32,51.37,51.27,51.35,23000.0,36.4103,36.4457,36.3748,36.4315,23000.0
2014-07-29 10:40:00,51.34,51.37,51.32,51.34,15800.0,36.4245,36.4457,36.4103,36.4245,15800.0
2014-07-29 10:50:00,51.34,51.46,51.33,51.43,30200.0,36.4245,36.5096,36.4174,36.4883,30200.0
2014-07-29 11:00:00,51.41,51.42,51.35,51.4,42800.0,36.4741,36.4812,36.4315,36.467,42800.0
2014-07-29 11:10:00,51.39,51.44,51.39,51.41,30400.0,36.4599,36.4954,36.4599,36.4741,30400.0
2014-07-29 11:20:00,51.41,51.43,51.37,51.39,35800.0,36.4741,36.4883,36.4457,36.4599,35800.0
2014-07-29 11:30:00,51.39,51.39,51.27,51.27,19600.0,36.4599,36.4599,36.3748,36.3748,19600.0
2014-07-29 11:40:00,51.27,51.27,51.21,51.22,16400.0,36.3748,36.3748,36.3322,36.3393,16400.0
2014-07-29 11:50:00,51.22,51.38,51.22,51.37,57800.0,36.3393,36.4528,36.3393,36.4457,57800.0
2014-07-29 12:00:00,51.37,51.45,51.36,51.44,53800.0,36.4457,36.5025,36.4386,36.4954,53800.0
2014-07-29 12:10:00,51.43,51.51,51.42,51.49,33000.0,36.4883,36.5451,36.4812,36.5309,33000.0
2014-07-29 12:20:00,51.49,51.59,51.48,51.58,24000.0,36.5309,36.6018,36.5238,36.5947,24000.0
2014-07-29 12:30:00,51.57,51.6,51.56,51.58,21600.0,36.5876,36.6089,36.5805,36.5947,21600.0
2014-07-29 12:40:00,51.58,51.58,51.52,51.57,21200.0,36.5947,36.5947,36.5522,36.5876,21200.0
2014-07-29 12:50:00,51.58,51.64,51.57,51.64,24000.0,36.5947,36.6373,36.5876,36.6373,24000.0
2014-07-29 13:00:00,51.64,51.67,51.63,51.67,24600.0,36.6373,36.6586,36.6302,36.6586,24600.0
2014-07-29 13:10:00,51.67,51.67,51.6,51.62,61800.0,36.6586,36.6586,36.6089,36.6231,61800.0
2014-07-29 13:20:00,51.62,51.67,51.62,51.65,22600.0,36.6231,36.6586,36.6231,36.6444,22600.0
2014-07-29 13:30:00,51.65,51.65,51.6,51.6,26200.0,36.6444,36.6444,36.6089,36.6089,26200.0
2014-07-29 13:40:00,51.6,51.61,51.59,51.6,10400.0,36.6089,36.616,36.6018,36.6089,10400.0
2014-07-29 13:50:00,51.6,51.68,51.58,51.68,32600.0,36.6089,36.6657,36.5947,36.6657,32600.0
2014-07-29 14:00:00,51.68,51.74,51.67,51.72,39400.0,36.6657,36.7082,36.6586,36.6941,39400.0
2014-07-29 14:10:00,51.72,51.72,51.68,51.69,32200.0,36.6941,36.6941,36.6657,36.6728,32200.0
2014-07-29 14:20:00,51.69,51.7,51.62,51.63,30200.0,36.6728,36.6799,36.6231,36.6302,30200.0
2014-07-29 14:30:00,51.63,51.63,51.56,51.56,44200.0,36.6302,36.6302,36.5805,36.5805,44200.0
2014-07-29 14:40:00,51.56,51.6,51.55,51.59,37600.0,36.5805,36.6089,36.5734,36.6018,37600.0
2014-07-29 14:50:00,51.58,51.6,51.56,51.56,28800.0,36.5947,36.6089,36.5805,36.5805,28800.0
2014-07-29 15:00:00,51.56,51.56,51.49,51.51,24600.0,36.5805,36.5805,36.5309,36.5451,24600.0
2014-07-29 15:10:00,51.5,51.52,51.45,51.52,40800.0,36.538,36.5522,36.5025,36.5522,40800.0
2014-07-29 15:20:00,51.52,51.53,51.49,51.52,48400.0,36.5522,36.5593,36.5309,36.5522,48400.0
2014-07-29 15:30:00,51.52,51.57,51.52,51.54,97800.0,36.5522,36.5876,36.5522,36.5663,97800.0
2014-07-29 15:40:00,51.54,51.54,51.48,51.49,95200.0,36.5663,36.5663,36.5238,36.5309,95200.0
2014-07-29 15:50:00,51.49,51.51,51.46,51.48,226000.0,36.5309,36.5451,36.5096,36.5238,226000.0
2014-07-30 09:30:00,51.52,51.75,51.42,51.51,34000.0,36.5522,36.7153,36.4812,36.5451,34000.0
2014-07-30 09:40:00,51.49,51.49,51.41,51.47,27400.0,36.5309,36.5309,36.4741,36.5167,27400.0
2014-07-30 09:50:00,51.45,51.62,51.38,51.46,37800.0,36.5025,36.6231,36.4528,36.5096,37800.0
2014-07-30 10:00:00,51.45,51.48,51.37,51.4,35600.0,36.5025,36.5238,36.4457,36.467,35600.0
2014-07-30 10:10:00,51.41,51.49,51.41,51.43,42800.0,36.4741,36.5309,36.4741,36.4883,42800.0
2014-07-30 10:20:00,51.44,51.47,51.38,51.39,36200.0,36.4954,36.5167,36.4528,36.4599,36200.0
2014-07-30 10:30:00,51.39,51.39,51.29,51.31,35600.0,36.4599,36.4599,36.389,36.4032,35600.0
2014-07-30 10:40:00,51.3,51.32,51.23,51.27,16400.0,36.3961,36.4103,36.3464,36.3748,16400.0
2014-07-30 10:50:00,51.27,51.27,51.16,51.2,23600.0,36.3748,36.3748,36.2967,36.3251,23600.0
2014-07-30 11:00:00,51.19,51.24,51.16,51.18,69400.0,36.318,36.3535,36.2967,36.3109,69400.0
2014-07-30 11:10:00,51.17,51.23,51.16,51.21,29400.0,36.3038,36.3464,36.2967,36.3322,29400.0
2014-07-30 11:20:00,51.21,51.21,51.15,51.15,22400.0,36.3322,36.3322,36.2897,36.2897,22400.0
2014-07-30 11:30:00,51.16,51.16,51.06,51.09,17800.0,36.2967,36.2967,36.2258,36.2471,17800.0
2014-07-30 11:40:00,51.08,51.16,51.04,51.05,28000.0,36.24,36.2967,36.2116,36.2187,28000.0
2014-07-30 11:50:00,51.04,51.04,50.93,50.93,33200.0,36.2116,36.2116,36.1336,36.1336,33200.0
2014-07-30 12:00:00,50.94,50.98,50.82,50.86,40400.0,36.1407,36.169,36.0555,36.0839,40400.0
2014-07-30 12:10:00,50.86,50.93,50.84,50.91,61400.0,36.0839,36.1336,36.0697,36.1194,61400.0
2014-07-30 12:20:00,50.88,50.97,50.85,50.87,42200.0,36.0981,36.1619,36.0768,36.091,42200.0
2014-07-30 12:30:00,50.88,50.92,50.87,50.91,22800.0,36.0981,36.1265,36.091,36.1194,22800.0
2014-07-30 12:40:00,50.89,50.89,50.78,50.78,32600.0,36.1052,36.1052,36.0271,36.0271,32600.0
2014-07-30 12:50:00,50.79,50.8,50.68,50.68,19400.0,36.0342,36.0413,35.9562,35.9562,19400.0
2014-07-30 13:00:00,50.67,50.69,50.57,50.58,30400.0,35.9491,35.9633,35.8782,35.8853,30400.0
2014-07-30 13:10:00,50.59,50.67,50.54,50.54,16600.0,35.8923,35.9491,35.8569,35.8569,16600.0
2014-07-30 13:20:00,50.56,50.69,50.56,50.67,12200.0,35.8711,35.9633,35.8711,35.9491,12200.0
2014-07-30 13:30:00,50.66,50.74,50.66,50.74,32600.0,35.942,35.9988,35.942,35.9988,32600.0
2014-07-30 13:40:00,50.74,50.78,50.72,50.73,49800.0,35.9988,36.0271,35.9846,35.9917,49800.0
2014-07-30 13:50:00,50.72,50.77,50.59,50.59,89800.0,35.9846,36.0201,35.8923,35.8923,89800.0
2014-07-30 14:00:00,50.59,50.87,50.54,50.87,40000.0,35.8923,36.091,35.8569,36.091,40000.0
2014-07-30 14:10:00,50.85,51.15,50.84,51.09,39600.0,36.0768,36.2897,36.0697,36.2471,39600.0
2014-07-30 14:20:00,51.09,51.1,51.02,51.09,24000.0,36.2471,36.2542,36.1974,36.2471,24000.0
2014-07-30 14:30:00,51.08,51.12,51.01,51.08,35200.0,36.24,36.2684,36.1903,36.24,35200.0
2014-07-30 14:40:00,51.08,51.09,50.92,50.95,30000.0,36.24,36.2471,36.1265,36.1478,30000.0
2014-07-30 14:50:00,50.95,50.97,50.87,50.88,33800.0,36.1478,36.1619,36.091,36.0981,33800.0
2014-07-30 15:00:00,50.88,50.9,50.77,50.8,31400.0,36.0981,36.1123,36.0201,36.0413,31400.0
2014-07-30 15:10:00,50.81,50.85,50.79,50.82,26600.0,36.0484,36.0768,36.0342,36.0555,26600.0
2014-07-30 15:20:00,50.81,50.81,50.74,50.77,35400.0,36.0484,36.0484,35.9988,36.0201,35400.0
2014-07-30 15:30:00,50.79,50.8,50.75,50.78,31000.0,36.0342,36.0413,36.0059,36.0271,31000.0
2014-07-30 15:40:00,50.77,50.81,50.76,50.76,71400.0,36.0201,36.0484,36.013,36.013,71400.0
2014-07-30 15:50:00,50.76,50.79,50.7,50.71,92400.0,36.013,36.0342,35.9704,35.9775,92400.0
2014-07-31 09:30:00,50.49,50.7,50.41,50.46,60800.0,35.8214,35.9704,35.7646,35.8001,60800.0
2014-07-31 09:40:00,50.38,50.71,50.27,50.68,38400.0,35.7434,35.9775,35.6653,35.9562,38400.0
2014-07-31 09:50:00,50.68,50.68,50.52,50.57,21800.0,35.9562,35.9562,35.8427,35.8782,21800.0
2014-07-31 10:00:00,50.6,50.68,50.55,50.55,17800.0,35.8994,35.9562,35.864,35.864,17800.0
2014-07-31 10:10:00,50.56,50.59,50.49,50.53,20800.0,35.8711,35.8923,35.8214,35.8498,20800.0
2014-07-31 10:20:00,50.55,50.6,50.48,50.48,62000.0,35.864,35.8994,35.8143,35.8143,62000.0
2014-07-31 10:30:00,50.51,50.52,50.38,50.42,20800.0,35.8356,35.8427,35.7434,35.7717,20800.0
2014-07-31 10:40:00,50.43,50.44,50.31,50.35,22400.0,35.7788,35.7859,35.6937,35.7221,22400.0
2014-07-31 10:50:00,50.36,50.41,50.32,50.35,36800.0,35.7292,35.7646,35.7008,35.7221,36800.0
2014-07-31 11:00:00,50.35,50.38,50.33,50.37,44600.0,35.7221,35.7434,35.7079,35.7363,44600.0
2014-07-31 11:10:00,50.37,50.42,50.34,50.35,46600.0,35.7363,35.7717,35.715,35.7221,46600.0
2014-07-31 11:20:00,50.35,50.38,50.34,50.35,28800.0,35.7221,35.7434,35.715,35.7221,28800.0
2014-07-31 11:30:00,50.36,50.55,50.35,50.52,50800.0,35.7292,35.864,35.7221,35.8427,50800.0
2014-07-31 11:40:00,50.52,50.52,50.41,50.42,46600.0,35.8427,35.8427,35.7646,35.7717,46600.0
2014-07-31 11:50:00,50.42,50.42,50.31,50.33,32400.0,35.7717,35.7717,35.6937,35.7079,32400.0
2014-07-31 12:00:00,50.33,50.39,50.32,50.37,41800.0,35.7079,35.7505,35.7008,35.7363,41800.0
2014-07-31 12:10:00,50.37,50.37,50.29,50.3,45000.0,35.7363,35.7363,35.6795,35.6866,45000.0
2014-07-31 12:20:00,50.31,50.32,50.2,50.21,32600.0,35.6937,35.7008,35.6157,35.6227,32600.0
2014-07-31 12:30:00,50.22,50.22,50.17,50.17,16400.0,35.6298,35.6298,35.5944,35.5944,16400.0
2014-07-31 12:40:00,50.19,50.23,50.18,50.23,25600.0,35.6086,35.6369,35.6015,35.6369,25600.0
2014-07-31 12:50:00,50.23,50.23,50.17,50.19,39600.0,35.6369,35.6369,35.5944,35.6086,39600.0
2014-07-31 13:00:00,50.19,50.24,50.18,50.24,26200.0,35.6086,35.644,35.6015,35.644,26200.0
2014-07-31 13:10:00,50.24,50.24,50.16,50.19,18400.0,35.644,35.644,35.5873,35.6086,18400.0
2014-07-31 13:20:00,50.18,50.2,50.12,50.18,17200.0,35.6015,35.6157,35.5589,35.6015,17200.0
2014-07-31 13:30:00,50.17,50.17,50.12,50.14,21000.0,35.5944,35.5944,35.5589,35.5731,21000.0
2014-07-31 13:40:00,50.13,50.15,50.09,50.11,21400.0,35.566,35.5802,35.5376,35.5518,21400.0
2014-07-31 13:50:00,50.12,50.14,50.1,50.12,49800.0,35.5589,35.5731,35.5447,35.5589,49800.0
2014-07-31 14:00:00,50.14,50.27,50.14,50.26,18800.0,35.5731,35.6653,35.5731,35.6582,18800.0
2014-07-31 14:10:00,50.25,50.27,50.2,50.25,12800.0,35.6511,35.6653,35.6157,35.6511,12800.0
2014-07-31 14:20:00,50.23,50.28,50.23,50.27,27400.0,35.6369,35.6724,35.6369,35.6653,27400.0
2014-07-31 14:30:00,50.27,50.27,50.19,50.19,19600.0,35.6653,35.6653,35.6086,35.6086,19600.0
2014-07-31 14:40:00,50.2,50.2,50.07,50.11,27800.0,35.6157,35.6157,35.5234,35.5518,27800.0
2014-07-31 14:50:00,50.12,50.14,50.02,50.02,22400.0,35.5589,35.5731,35.4879,35.4879,22400.0
2014-07-31 15:00:00,50.03,50.12,50.03,50.07,24400.0,35.495,35.5589,35.495,35.5234,24400.0
2014-07-31 15:10:00,50.07,50.07,49.97,49.99,51200.0,35.5234,35.5234,35.4525,35.4667,51200.0
2014-07-31 15:20:00,50.01,50.01,49.92,49.93,39200.0,35.4809,35.4809,35.417,35.4241,39200.0
2014-07-31 15:30:00,49.93,49.95,49.88,49.88,55000.0,35.4241,35.4383,35.3886,35.3886,55000.0
2014-07-31 15:40:00,49.88,49.89,49.8,49.86,82200.0,35.3886,35.3957,35.3319,35.3744,82200.0
2014-07-31 15:50:00,49.87,49.9,49.83,49.85,193800.0,35.3815,35.4028,35.3531,35.3673,193800.0
2014-08-01 09:30:00,49.77,50.31,49.72,49.95,83800.0,35.3106,35.6937,35.2751,35.4383,83800.0
2014-08-01 09:40:00,49.93,50.02,49.85,49.92,38600.0,35.4241,35.4879,35.3673,35.417,38600.0
2014-08-01 09:50:00,49.91,50.01,49.88,49.94,36400.0,35.4099,35.4809,35.3886,35.4312,36400.0
2014-08-01 10:00:00,49.94,50.16,49.93,50.16,42200.0,35.4312,35.5873,35.4241,35.5873,42200.0
2014-08-01 10:10:00,50.17,50.24,50.05,50.05,92400.0,35.5944,35.644,35.5092,35.5092,92400.0
2014-08-01 10:20:00,50.03,50.18,50.0,50.11,66600.0,35.495,35.6015,35.4738,35.5518,66600.0
2014-08-01 10:30:00,50.1,50.14,50.09,50.1,62000.0,35.5447,35.5731,35.5376,35.5447,62000.0
2014-08-01 10:40:00,50.09,50.13,49.99,50.01,25600.0,35.5376,35.566,35.4667,35.4809,25600.0
2014-08-01 10:50:00,49.99,50.01,49.9,49.95,24400.0,35.4667,35.4809,35.4028,35.4383,24400.0
2014-08-01 11:00:00,49.94,49.99,49.79,49.83,25800.0,35.4312,35.4667,35.3248,35.3531,25800.0
2014-08-01 11:10:00,49.82,49.87,49.77,49.84,21800.0,35.3461,35.3815,35.3106,35.3602,21800.0
2014-08-01 11:20:00,49.84,49.94,49.8,49.9,21600.0,35.3602,35.4312,35.3319,35.4028,21600.0
2014-08-01 11:30:00,49.91,49.91,49.84,49.85,25000.0,35.4099,35.4099,35.3602,35.3673,25000.0
2014-08-01 11:40:00,49.85,49.85,49.77,49.78,30800.0,35.3673,35.3673,35.3106,35.3177,30800.0
2014-08-01 11:50:00,49.79,49.8,49.72,49.79,27800.0,35.3248,35.3319,35.2751,35.3248,27800.0
2014-08-01 12:00:00,49.8,49.85,49.73,49.73,24800.0,35.3319,35.3673,35.2822,35.2822,24800.0
2014-08-01 12:10:00,49.74,49.82,49.73,49.77,27600.0,35.2893,35.3461,35.2822,35.3106,27600.0
2014-08-01 12:20:00,49.77,49.84,49.74,49.8,17800.0,35.3106,35.3602,35.2893,35.3319,17800.0
2014-08-01 12:30:00,49.79,49.82,49.77,49.79,29000.0,35.3248,35.3461,35.3106,35.3248,29000.0
2014-08-01 12:40:00,49.79,49.83,49.76,49.77,23600.0,35.3248,35.3531,35.3035,35.3106,23600.0
2014-08-01 12:50:00,49.76,49.94,49.76,49.88,49600.0,35.3035,35.4312,35.3035,35.3886,49600.0
2014-08-01 13:00:00,49.9,49.91,49.82,49.84,12400.0,35.4028,35.4099,35.3461,35.3602,12400.0
2014-08-01 13:10:00,49.86,49.93,49.84,49.93,15200.0,35.3744,35.4241,35.3602,35.4241,15200.0
2014-08-01 13:20:00,49.93,49.98,49.9,49.98,18600.0,35.4241,35.4596,35.4028,35.4596,18600.0
2014-08-01 13:30:00,49.97,50.05,49.95,50.04,22600.0,35.4525,35.5092,35.4383,35.5021,22600.0
2014-08-01 13:40:00,50.05,50.08,50.02,50.06,27600.0,35.5092,35.5305,35.4879,35.5163,27600.0
2014-08-01 13:50:00,50.07,50.07,49.99,50.01,24600.0,35.5234,35.5234,35.4667,35.4809,24600.0
2014-08-01 14:00:00,50.02,50.09,49.98,50.08,31200.0,35.4879,35.5376,35.4596,35.5305,31200.0
2014-08-01 14:10:00,50.09,50.12,50.02,50.12,21000.0,35.5376,35.5589,35.4879,35.5589,21000.0
2014-08-01 14:20:00,50.12,50.12,50.02,50.05,24200.0,35.5589,35.5589,35.4879,35.5092,24200.0
2014-08-01 14:30:00,50.05,50.12,50.02,50.12,23600.0,35.5092,35.5589,35.4879,35.5589,23600.0
2014-08-01 14:40:00,50.12,50.14,50.07,50.08,28400.0,35.5589,35.5731,35.5234,35.5305,28400.0
2014-08-01 14:50:00,50.07,50.09,50.03,50.06,23400.0,35.5234,35.5376,35.495,35.5163,23400.0
2014-08-01 15:00:00,50.06,50.07,49.97,49.98,27000.0,35.5163,35.5234,35.4525,35.4596,27000.0
2014-08-01 15:10:00,49.99,50.02,49.96,49.99,32800.0,35.4667,35.4879,35.4454,35.4667,32800.0
2014-08-01 15:20:00,50.01,50.03,49.93,49.94,43200.0,35.4809,35.495,35.4241,35.4312,43200.0
2014-08-01 15:30:00,49.95,49.97,49.93,49.96,45600.0,35.4383,35.4525,35.4241,35.4454,45600.0
2014-08-01 15:40:00,49.96,49.99,49.92,49.94,68400.0,35.4454,35.4667,35.417,35.4312,68400.0
2014-08-01 15:50:00,49.94,49.94,49.86,49.88,179000.0,35.4312,35.4312,35.3744,35.3886,179000.0
2014-08-04 09:30:00,49.83,49.9,49.24,49.25,122400.0,35.3531,35.4028,34.9346,34.9416,122400.0
2014-08-04 09:40:00,49.31,49.43,49.06,49.14,160800.0,34.9842,35.0694,34.8068,34.8636,160800.0
2014-08-04 09:50:00,49.14,49.43,49.04,49.32,154800.0,34.8636,35.0694,34.7927,34.9913,154800.0
2014-08-04 10:00:00,49.33,49.46,49.31,49.33,91200.0,34.9984,35.0906,34.9842,34.9984,91200.0
2014-08-04 10:10:00,49.32,49.32,49.2,49.24,111200.0,34.9913,34.9913,34.9062,34.9346,111200.0
2014-08-04 10:20:00,49.23,49.32,49.18,49.24,70200.0,34.9275,34.9913,34.892,34.9346,70200.0
2014-08-04 10:30:00,49.26,49.33,49.23,49.32,127600.0,34.9487,34.9984,34.9275,34.9913,127600.0
2014-08-04 10:40:00,49.31,49.4,49.26,49.31,147000.0,34.9842,35.0481,34.9487,34.9842,147000.0
2014-08-04 10:50:00,49.31,49.32,49.19,49.26,80600.0,34.9842,34.9913,34.8991,34.9487,80600.0
2014-08-04 11:00:00,49.25,49.45,49.23,49.42,67000.0,34.9416,35.0835,34.9275,35.0623,67000.0
2014-08-04 11:10:00,49.43,49.52,49.38,49.47,126200.0,35.0694,35.1332,35.0339,35.0977,126200.0
2014-08-04 11:20:00,49.47,49.5,49.24,49.27,102800.0,35.0977,35.119,34.9346,34.9558,102800.0
2014-08-04 11:30:00,49.27,49.32,49.16,49.19,85000.0,34.9558,34.9913,34.8778,34.8991,85000.0
2014-08-04 11:40:00,49.2,49.22,49.09,49.12,71400.0,34.9062,34.9204,34.8281,34.8494,71400.0
2014-08-04 11:50:00,49.13,49.16,49.01,49.06,69200.0,34.8565,34.8778,34.7714,34.8068,69200.0
2014-08-04 12:00:00,49.06,49.12,48.97,49.02,96600.0,34.8068,34.8494,34.743,34.7785,96600.0
2014-08-04 12:10:00,49.02,49.1,49.01,49.1,116200.0,34.7785,34.8352,34.7714,34.8352,116200.0
2014-08-04 12:20:00,49.11,49.17,49.05,49.12,54200.0,34.8423,34.8849,34.7998,34.8494,54200.0
2014-08-04 12:30:00,49.12,49.16,49.08,49.1,51600.0,34.8494,34.8778,34.821,34.8352,51600.0
2014-08-04 12:40:00,49.1,49.13,49.03,49.04,45000.0,34.8352,34.8565,34.7856,34.7927,45000.0
2014-08-04 12:50:00,49.03,49.11,49.0,49.1,47800.0,34.7856,34.8423,34.7643,34.8352,47800.0
2014-08-04 13:00:00,49.1,49.34,49.1,49.34,35600.0,34.8352,35.0055,34.8352,35.0055,35600.0
2014-08-04 13:10:00,49.35,49.57,49.35,49.46,74600.0,35.0126,35.1687,35.0126,35.0906,74600.0
2014-08-04 13:20:00,49.45,49.49,49.4,49.46,26800.0,35.0835,35.1119,35.0481,35.0906,26800.0
2014-08-04 13:30:00,49.47,49.57,49.45,49.45,86000.0,35.0977,35.1687,35.0835,35.0835,86000.0
2014-08-04 13:40:00,49.45,49.55,49.45,49.51,74800.0,35.0835,35.1545,35.0835,35.1261,74800.0
2014-08-04 13:50:00,49.52,49.67,49.49,49.63,92600.0,35.1332,35.2396,35.1119,35.2113,92600.0
2014-08-04 14:00:00,49.63,49.63,49.55,49.58,59000.0,35.2113,35.2113,35.1545,35.1758,59000.0
2014-08-04 14:10:00,49.59,49.62,49.52,49.53,115000.0,35.1829,35.2042,35.1332,35.1403,115000.0
2014-08-04 14:20:00,49.52,49.62,49.52,49.57,34000.0,35.1332,35.2042,35.1332,35.1687,34000.0
2014-08-04 14:30:00,49.57,49.67,49.56,49.66,33800.0,35.1687,35.2396,35.1616,35.2325,33800.0
2014-08-04 14:40:00,49.67,49.69,49.61,49.67,63000.0,35.2396,35.2538,35.1971,35.2396,63000.0
2014-08-04 14:50:00,49.67,49.71,49.66,49.67,38800.0,35.2396,35.268,35.2325,35.2396,38800.0
2014-08-04 15:00:00,49.66,49.7,49.6,49.62,47200.0,35.2325,35.2609,35.19,35.2042,47200.0
2014-08-04 15:10:00,49.62,49.67,49.62,49.63,50800.0,35.2042,35.2396,35.2042,35.2113,50800.0
2014-08-04 15:20:00,49.63,49.69,49.61,49.63,60600.0,35.2113,35.2538,35.1971,35.2113,60600.0
2014-08-04 15:30:00,49.63,49.74,49.63,49.68,116600.0,35.2113,35.2893,35.2113,35.2467,116600.0
2014-08-04 15:40:00,49.69,49.77,49.68,49.75,92200.0,35.2538,35.3106,35.2467,35.2964,92200.0
2014-08-04 15:50:00,49.76,49.83,49.74,49.8,234000.0,35.3035,35.3531,35.2893,35.3319,234000.0
2014-08-05 09:30:00,49.56,49.72,49.46,49.59,52200.0,35.1616,35.2751,35.0906,35.1829,52200.0
2014-08-05 09:40:00,49.58,49.8,49.52,49.77,23800.0,35.1758,35.3319,35.1332,35.3106,23800.0
2014-08-05 09:50:00,49.78,49.79,49.65,49.67,35200.0,35.3177,35.3248,35.2254,35.2396,35200.0
2014-08-05 10:00:00,49.66,49.72,49.47,49.48,54800.0,35.2325,35.2751,35.0977,35.1048,54800.0
2014-08-05 10:10:00,49.49,49.54,49.39,49.45,50200.0,35.1119,35.1474,35.041,35.0835,50200.0
2014-08-05 10:20:00,49.47,49.53,49.46,49.49,21400.0,35.0977,35.1403,35.0906,35.1119,21400.0
2014-08-05 10:30:00,49.49,49.6,49.45,49.54,23600.0,35.1119,35.19,35.0835,35.1474,23600.0
2014-08-05 10:40:00,49.57,49.57,49.49,49.53,25800.0,35.1687,35.1687,35.1119,35.1403,25800.0
2014-08-05 10:50:00,49.55,49.55,49.44,49.45,25600.0,35.1545,35.1545,35.0764,35.0835,25600.0
2014-08-05 11:00:00,49.47,49.49,49.38,49.44,35000.0,35.0977,35.1119,35.0339,35.0764,35000.0
2014-08-05 11:10:00,49.45,49.56,49.44,49.55,22400.0,35.0835,35.1616,35.0764,35.1545,22400.0
2014-08-05 11:20:00,49.57,49.62,49.52,49.57,24800.0,35.1687,35.2042,35.1332,35.1687,24800.0
2014-08-05 11:30:00,49.57,49.66,49.57,49.63,33200.0,35.1687,35.2325,35.1687,35.2113,33200.0
2014-08-05 11:40:00,49.66,49.68,49.58,49.65,32000.0,35.2325,35.2467,35.1758,35.2254,32000.0
2014-08-05 11:50:00,49.66,49.73,49.63,49.63,22800.0,35.2325,35.2822,35.2113,35.2113,22800.0
2014-08-05 12:00:00,49.62,49.69,49.6,49.66,20000.0,35.2042,35.2538,35.19,35.2325,20000.0
2014-08-05 12:10:00,49.67,49.67,49.58,49.59,19200.0,35.2396,35.2396,35.1758,35.1829,19200.0
2014-08-05 12:20:00,49.59,49.59,49.44,49.51,13400.0,35.1829,35.1829,35.0764,35.1261,13400.0
2014-08-05 12:30:00,49.51,49.51,49.42,49.43,19400.0,35.1261,35.1261,35.0623,35.0694,19400.0
2014-08-05 12:40:00,49.43,49.44,49.39,49.39,11800.0,35.0694,35.0764,35.041,35.041,11800.0
2014-08-05 12:50:00,49.38,49.44,49.33,49.44,40800.0,35.0339,35.0764,34.9984,35.0764,40800.0
2014-08-05 13:00:00,49.42,49.48,49.38,49.48,24800.0,35.0623,35.1048,35.0339,35.1048,24800.0
2014-08-05 13:10:00,49.48,49.54,49.47,49.49,29000.0,35.1048,35.1474,35.0977,35.1119,29000.0
2014-08-05 13:20:00,49.48,49.49,49.43,49.43,9000.0,35.1048,35.1119,35.0694,35.0694,9000.0
2014-08-05 13:30:00,49.41,49.41,49.17,49.17,45600.0,35.0552,35.0552,34.8849,34.8849,45600.0
2014-08-05 13:40:00,49.17,49.2,49.05,49.12,72600.0,34.8849,34.9062,34.7998,34.8494,72600.0
2014-08-05 13:50:00,49.13,49.22,49.1,49.15,22600.0,34.8565,34.9204,34.8352,34.8707,22600.0
2014-08-05 14:00:00,49.15,49.19,49.04,49.07,51400.0,34.8707,34.8991,34.7927,34.8139,51400.0
2014-08-05 14:10:00,49.07,49.08,48.96,49.01,67600.0,34.8139,34.821,34.7359,34.7714,67600.0
2014-08-05 14:20:00,49.02,49.03,48.9,48.94,93200.0,34.7785,34.7856,34.6933,34.7217,93200.0
2014-08-05 14:30:00,48.93,49.02,48.93,48.97,67800.0,34.7146,34.7785,34.7146,34.743,67800.0
2014-08-05 14:40:00,48.99,49.05,48.93,48.94,40600.0,34.7572,34.7998,34.7146,34.7217,40600.0
2014-08-05 14:50:00,48.94,48.99,48.9,48.9,69200.0,34.7217,34.7572,34.6933,34.6933,69200.0
2014-08-05 15:00:00,48.9,48.9,48.8,48.81,52200.0,34.6933,34.6933,34.6224,34.6295,52200.0
2014-08-05 15:10:00,48.8,48.85,48.76,48.85,68000.0,34.6224,34.6579,34.594,34.6579,68000.0
2014-08-05 15:20:00,48.85,48.95,48.83,48.92,82800.0,34.6579,34.7288,34.6437,34.7075,82800.0
2014-08-05 15:30:00,48.92,48.97,48.92,48.94,104800.0,34.7075,34.743,34.7075,34.7217,104800.0
2014-08-05 15:40:00,48.94,48.96,48.91,48.93,120800.0,34.7217,34.7359,34.7004,34.7146,120800.0
2014-08-05 15:50:00,48.94,48.95,48.88,48.89,207400.0,34.7217,34.7288,34.6791,34.6862,207400.0
2014-08-06 09:30:00,48.63,48.7,48.27,48.41,148200.0,34.5018,34.5514,34.2464,34.3457,148200.0
2014-08-06 09:40:00,48.42,48.44,48.22,48.3,115400.0,34.3528,34.367,34.2109,34.2676,115400.0
2014-08-06 09:50:00,48.33,48.45,48.17,48.45,97600.0,34.2889,34.3741,34.1754,34.3741,97600.0
2014-08-06 10:00:00,48.44,48.54,48.07,48.18,192400.0,34.367,34.4379,34.1045,34.1825,192400.0
2014-08-06 10:10:00,48.21,48.35,48.1,48.33,100200.0,34.2038,34.3031,34.1258,34.2889,100200.0
2014-08-06 10:20:00,48.32,48.4,48.21,48.34,122800.0,34.2818,34.3386,34.2038,34.296,122800.0
2014-08-06 10:30:00,48.35,48.43,48.16,48.18,111600.0,34.3031,34.3599,34.1683,34.1825,111600.0
2014-08-06 10:40:00,48.19,48.34,48.11,48.28,80800.0,34.1896,34.296,34.1328,34.2535,80800.0
2014-08-06 10:50:00,48.29,48.4,48.26,48.4,58800.0,34.2606,34.3386,34.2393,34.3386,58800.0
2014-08-06 11:00:00,48.4,48.48,48.3,48.32,102800.0,34.3386,34.3954,34.2676,34.2818,102800.0
2014-08-06 11:10:00,48.31,48.37,48.24,48.34,133000.0,34.2747,34.3173,34.2251,34.296,133000.0
2014-08-06 11:20:00,48.34,48.35,48.21,48.23,60200.0,34.296,34.3031,34.2038,34.218,60200.0
2014-08-06 11:30:00,48.23,48.35,48.22,48.34,123600.0,34.218,34.3031,34.2109,34.296,123600.0
2014-08-06 11:40:00,48.34,48.38,48.29,48.34,89800.0,34.296,34.3244,34.2606,34.296,89800.0
2014-08-06 11:50:00,48.34,48.41,48.3,48.35,95000.0,34.296,34.3457,34.2676,34.3031,95000.0
2014-08-06 12:00:00,48.36,48.45,48.32,48.32,44400.0,34.3102,34.3741,34.2818,34.2818,44400.0
2014-08-06 12:10:00,48.3,48.33,48.13,48.2,62000.0,34.2676,34.2889,34.147,34.1967,62000.0
2014-08-06 12:20:00,48.19,48.38,48.18,48.26,47000.0,34.1896,34.3244,34.1825,34.2393,47000.0
2014-08-06 12:30:00,48.27,48.45,48.23,48.41,50000.0,34.2464,34.3741,34.218,34.3457,50000.0
2014-08-06 12:40:00,48.42,48.47,48.28,48.28,49600.0,34.3528,34.3883,34.2535,34.2535,49600.0
2014-08-06 12:50:00,48.28,48.34,48.21,48.33,39800.0,34.2535,34.296,34.2038,34.2889,39800.0
2014-08-06 13:00:00,48.33,48.4,48.29,48.37,47400.0,34.2889,34.3386,34.2606,34.3173,47400.0
2014-08-06 13:10:00,48.36,48.46,48.32,48.45,61400.0,34.3102,34.3812,34.2818,34.3741,61400.0
2014-08-06 13:20:00,48.45,48.45,48.35,48.35,41600.0,34.3741,34.3741,34.3031,34.3031,41600.0
2014-08-06 13:30:00,48.36,48.42,48.35,48.4,36800.0,34.3102,34.3528,34.3031,34.3386,36800.0
2014-08-06 13:40:00,48.38,48.41,48.35,48.35,30400.0,34.3244,34.3457,34.3031,34.3031,30400.0
2014-08-06 13:50:00,48.35,48.41,48.31,48.41,83600.0,34.3031,34.3457,34.2747,34.3457,83600.0
2014-08-06 14:00:00,48.4,48.41,48.36,48.38,55000.0,34.3386,34.3457,34.3102,34.3244,55000.0
2014-08-06 14:10:00,48.38,48.42,48.35,48.35,37200.0,34.3244,34.3528,34.3031,34.3031,37200.0
2014-08-06 14:20:00,48.35,48.41,48.35,48.38,58400.0,34.3031,34.3457,34.3031,34.3244,58400.0
2014-08-06 14:30:00,48.39,48.42,48.35,48.39,62800.0,34.3315,34.3528,34.3031,34.3315,62800.0
2014-08-06 14:40:00,48.4,48.5,48.38,48.49,49400.0,34.3386,34.4095,34.3244,34.4024,49400.0
2014-08-06 14:50:00,48.49,48.55,48.49,48.52,56800.0,34.4024,34.445,34.4024,34.4237,56800.0
2014-08-06 15:00:00,48.52,48.57,48.51,48.54,67600.0,34.4237,34.4592,34.4166,34.4379,67600.0
2014-08-06 15:10:00,48.54,48.65,48.52,48.63,114800.0,34.4379,34.516,34.4237,34.5018,114800.0
2014-08-06 15:20:00,48.62,48.66,48.57,48.58,148000.0,34.4947,34.5231,34.4592,34.4663,148000.0
2014-08-06 15:30:00,48.58,48.63,48.56,48.59,168800.0,34.4663,34.5018,34.4521,34.4734,168800.0
2014-08-06 15:40:00,48.59,48.64,48.59,48.6,252800.0,34.4734,34.5089,34.4734,34.4805,252800.0
2014-08-06 15:50:00,48.6,48.64,48.6,48.63,345600.0,34.4805,34.5089,34.4805,34.5018,345600.0
2014-08-07 09:30:00,48.88,49.37,48.65,49.14,86200.0,34.6791,35.0268,34.516,34.8636,86200.0
2014-08-07 09:40:00,49.19,49.47,49.13,49.27,101400.0,34.8991,35.0977,34.8565,34.9558,101400.0
2014-08-07 09:50:00,49.28,49.41,49.24,49.41,59600.0,34.9629,35.0552,34.9346,35.0552,59600.0
2014-08-07 10:00:00,49.42,49.45,49.3,49.41,56000.0,35.0623,35.0835,34.9771,35.0552,56000.0
2014-08-07 10:10:00,49.39,49.65,49.32,49.34,81200.0,35.041,35.2254,34.9913,35.0055,81200.0
2014-08-07 10:20:00,49.32,49.47,49.28,49.38,36200.0,34.9913,35.0977,34.9629,35.0339,36200.0
2014-08-07 10:30:00,49.39,49.43,49.25,49.27,64400.0,35.041,35.0694,34.9416,34.9558,64400.0
2014-08-07 10:40:00,49.25,49.31,49.23,49.31,61800.0,34.9416,34.9842,34.9275,34.9842,61800.0
2014-08-07 10:50:00,49.3,49.31,49.24,49.24,50600.0,34.9771,34.9842,34.9346,34.9346,50600.0
2014-08-07 11:00:00,49.26,49.27,49.2,49.23,60200.0,34.9487,34.9558,34.9062,34.9275,60200.0
2014-08-07 11:10:00,49.23,49.29,49.12,49.29,60600.0,34.9275,34.97,34.8494,34.97,60600.0
2014-08-07 11:20:00,49.26,49.27,49.21,49.23,64000.0,34.9487,34.9558,34.9133,34.9275,64000.0
2014-08-07 11:30:00,49.24,49.27,49.19,49.19,78600.0,34.9346,34.9558,34.8991,34.8991,78600.0
2014-08-07 11:40:00,49.19,49.22,49.08,49.17,91800.0,34.8991,34.9204,34.821,34.8849,91800.0
2014-08-07 11:50:00,49.17,49.22,49.08,49.13,66600.0,34.8849,34.9204,34.821,34.8565,66600.0
2014-08-07 12:00:00,49.12,49.16,49.07,49.16,53200.0,34.8494,34.8778,34.8139,34.8778,53200.0
2014-08-07 12:10:00,49.13,49.18,48.99,49.02,72600.0,34.8565,34.892,34.7572,34.7785,72600.0
2014-08-07 12:20:00,49.02,49.17,49.0,49.1,29800.0,34.7785,34.8849,34.7643,34.8352,29800.0
2014-08-07 12:30:00,49.1,49.1,48.95,48.99,75800.0,34.8352,34.8352,34.7288,34.7572,75800.0
2014-08-07 12:40:00,48.99,49.01,48.97,48.99,18800.0,34.7572,34.7714,34.743,34.7572,18800.0
2014-08-07 12:50:00,48.99,49.06,48.98,49.02,26600.0,34.7572,34.8068,34.7501,34.7785,26600.0
2014-08-07 13:00:00,49.02,49.08,49.01,49.07,35000.0,34.7785,34.821,34.7714,34.8139,35000.0
2014-08-07 13:10:00,49.08,49.1,49.04,49.1,64600.0,34.821,34.8352,34.7927,34.8352,64600.0
2014-08-07 13:20:00,49.1,49.37,49.09,49.35,170400.0,34.8352,35.0268,34.8281,35.0126,170400.0
2014-08-07 13:30:00,49.33,50.41,49.33,49.82,710000.0,34.9984,35.7646,34.9984,35.3461,710000.0
2014-08-07 13:40:00,49.82,49.97,49.82,49.87,109400.0,35.3461,35.4525,35.3461,35.3815,109400.0
2014-08-07 13:50:00,49.87,50.07,49.7,49.98,168800.0,35.3815,35.5234,35.2609,35.4596,168800.0
2014-08-07 14:00:00,49.97,49.97,49.88,49.92,142600.0,35.4525,35.4525,35.3886,35.417,142600.0
2014-08-07 14:10:00,49.92,49.94,49.73,49.77,129400.0,35.417,35.4312,35.2822,35.3106,129400.0
2014-08-07 14:20:00,49.74,49.75,49.66,49.71,52600.0,35.2893,35.2964,35.2325,35.268,52600.0
2014-08-07 14:30:00,49.7,49.72,49.62,49.63,45400.0,35.2609,35.2751,35.2042,35.2113,45400.0
2014-08-07 14:40:00,49.63,49.69,49.62,49.66,54200.0,35.2113,35.2538,35.2042,35.2325,54200.0
2014-08-07 14:50:00,49.66,49.79,49.6,49.63,54000.0,35.2325,35.3248,35.19,35.2113,54000.0
2014-08-07 15:00:00,49.6,49.69,49.6,49.64,72600.0,35.19,35.2538,35.19,35.2183,72600.0
2014-08-07 15:10:00,49.63,49.68,49.59,49.65,65600.0,35.2113,35.2467,35.1829,35.2254,65600.0
2014-08-07 15:20:00,49.65,49.72,49.57,49.68,91200.0,35.2254,35.2751,35.1687,35.2467,91200.0
2014-08-07 15:30:00,49.69,49.77,49.66,49.77,129000.0,35.2538,35.3106,35.2325,35.3106,129000.0
2014-08-07 15:40:00,49.77,49.84,49.74,49.8,166800.0,35.3106,35.3602,35.2893,35.3319,166800.0
2014-08-07 15:50:00,49.81,49.85,49.75,49.77,231800.0,35.339,35.3673,35.2964,35.3106,231800.0
2014-08-08 09:30:00,49.97,50.35,49.77,50.27,74200.0,35.4525,35.7221,35.3106,35.6653,74200.0
2014-08-08 09:40:00,50.27,50.27,50.01,50.02,77400.0,35.6653,35.6653,35.4809,35.4879,77400.0
2014-08-08 09:50:00,50.01,50.09,49.94,49.96,70200.0,35.4809,35.5376,35.4312,35.4454,70200.0
2014-08-08 10:00:00,49.99,50.26,49.93,50.18,58800.0,35.4667,35.6582,35.4241,35.6015,58800.0
2014-08-08 10:10:00,50.22,50.22,49.97,49.98,31600.0,35.6298,35.6298,35.4525,35.4596,31600.0
2014-08-08 10:20:00,49.97,50.16,49.96,50.01,36600.0,35.4525,35.5873,35.4454,35.4809,36600.0
2014-08-08 10:30:00,50.01,50.13,49.99,50.13,31200.0,35.4809,35.566,35.4667,35.566,31200.0
2014-08-08 10:40:00,50.1,50.2,50.1,50.16,27000.0,35.5447,35.6157,35.5447,35.5873,27000.0
2014-08-08 10:50:00,50.17,50.18,50.08,50.1,20200.0,35.5944,35.6015,35.5305,35.5447,20200.0
2014-08-08 11:00:00,50.08,50.22,50.07,50.22,76400.0,35.5305,35.6298,35.5234,35.6298,76400.0
2014-08-08 11:10:00,50.22,50.43,50.22,50.4,56400.0,35.6298,35.7788,35.6298,35.7575,56400.0
2014-08-08 11:20:00,50.39,50.4,50.24,50.26,40400.0,35.7505,35.7575,35.644,35.6582,40400.0
2014-08-08 11:30:00,50.26,50.44,50.25,50.44,42800.0,35.6582,35.7859,35.6511,35.7859,42800.0
2014-08-08 11:40:00,50.43,50.49,50.29,50.33,44200.0,35.7788,35.8214,35.6795,35.7079,44200.0
2014-08-08 11:50:00,50.32,50.36,50.29,50.34,30200.0,35.7008,35.7292,35.6795,35.715,30200.0
2014-08-08 12:00:00,50.34,50.34,50.21,50.24,27200.0,35.715,35.715,35.6227,35.644,27200.0
2014-08-08 12:10:00,50.23,50.24,50.14,50.14,21200.0,35.6369,35.644,35.5731,35.5731,21200.0
2014-08-08 12:20:00,50.13,50.2,50.13,50.19,17600.0,35.566,35.6157,35.566,35.6086,17600.0
2014-08-08 12:30:00,50.19,50.21,50.15,50.2,20400.0,35.6086,35.6227,35.5802,35.6157,20400.0
2014-08-08 12:40:00,50.19,50.2,50.12,50.16,15000.0,35.6086,35.6157,35.5589,35.5873,15000.0
2014-08-08 12:50:00,50.17,50.18,50.15,50.17,13800.0,35.5944,35.6015,35.5802,35.5944,13800.0
2014-08-08 13:00:00,50.15,50.21,50.13,50.2,34400.0,35.5802,35.6227,35.566,35.6157,34400.0
2014-08-08 13:10:00,50.18,50.35,50.15,50.35,16800.0,35.6015,35.7221,35.5802,35.7221,16800.0
2014-08-08 13:20:00,50.37,50.5,50.37,50.42,27200.0,35.7363,35.8285,35.7363,35.7717,27200.0
2014-08-08 13:30:00,50.41,50.43,50.31,50.33,34800.0,35.7646,35.7788,35.6937,35.7079,34800.0
2014-08-08 13:40:00,50.32,50.39,50.27,50.39,30200.0,35.7008,35.7505,35.6653,35.7505,30200.0
2014-08-08 13:50:00,50.4,50.41,50.32,50.41,38600.0,35.7575,35.7646,35.7008,35.7646,38600.0
2014-08-08 14:00:00,50.4,50.44,50.35,50.35,27600.0,35.7575,35.7859,35.7221,35.7221,27600.0
2014-08-08 14:10:00,50.37,50.37,50.27,50.29,21000.0,35.7363,35.7363,35.6653,35.6795,21000.0
2014-08-08 14:20:00,50.29,50.41,50.27,50.4,26000.0,35.6795,35.7646,35.6653,35.7575,26000.0
2014-08-08 14:30:00,50.42,50.42,50.3,50.32,16800.0,35.7717,35.7717,35.6866,35.7008,16800.0
2014-08-08 14:40:00,50.32,50.32,50.21,50.26,28200.0,35.7008,35.7008,35.6227,35.6582,28200.0
2014-08-08 14:50:00,50.25,50.27,50.2,50.23,27400.0,35.6511,35.6653,35.6157,35.6369,27400.0
2014-08-08 15:00:00,50.23,50.28,50.22,50.23,27800.0,35.6369,35.6724,35.6298,35.6369,27800.0
2014-08-08 15:10:00,50.24,50.3,50.22,50.27,43000.0,35.644,35.6866,35.6298,35.6653,43000.0
2014-08-08 15:20:00,50.26,50.44,50.26,50.4,117600.0,35.6582,35.7859,35.6582,35.7575,117600.0
2014-08-08 15:30:00,50.39,50.42,50.37,50.39,59800.0,35.7505,35.7717,35.7363,35.7505,59800.0
2014-08-08 15:40:00,50.4,50.59,50.39,50.47,181200.0,35.7575,35.8923,35.7505,35.8072,181200.0
2014-08-08 15:50:00,50.47,50.48,50.44,50.46,173400.0,35.8072,35.8143,35.7859,35.8001,173400.0
2014-08-11 09:30:00,50.5,50.7,50.42,50.67,57400.0,35.8285,35.9704,35.7717,35.9491,57400.0
2014-08-11 09:40:00,50.67,50.77,50.64,50.7,36800.0,35.9491,36.0201,35.9278,35.9704,36800.0
2014-08-11 09:50:00,50.69,50.91,50.69,50.89,126000.0,35.9633,36.1194,35.9633,36.1052,126000.0
2014-08-11 10:00:00,50.89,50.89,50.76,50.77,47800.0,36.1052,36.1052,36.013,36.0201,47800.0
2014-08-11 10:10:00,50.76,50.81,50.7,50.7,50200.0,36.013,36.0484,35.9704,35.9704,50200.0
2014-08-11 10:20:00,50.65,50.69,50.62,50.64,15600.0,35.9349,35.9633,35.9136,35.9278,15600.0
2014-08-11 10:30:00,50.63,50.72,50.6,50.71,19400.0,35.9207,35.9846,35.8994,35.9775,19400.0
2014-08-11 10:40:00,50.71,50.77,50.7,50.76,15200.0,35.9775,36.0201,35.9704,36.013,15200.0
2014-08-11 10:50:00,50.76,50.8,50.71,50.77,22000.0,36.013,36.0413,35.9775,36.0201,22000.0
2014-08-11 11:00:00,50.75,50.82,50.74,50.77,15800.0,36.0059,36.0555,35.9988,36.0201,15800.0
2014-08-11 11:10:00,50.77,50.82,50.73,50.77,19400.0,36.0201,36.0555,35.9917,36.0201,19400.0
2014-08-11 11:20:00,50.77,50.77,50.69,50.75,30400.0,36.0201,36.0201,35.9633,36.0059,30400.0
2014-08-11 11:30:00,50.77,50.91,50.74,50.89,41600.0,36.0201,36.1194,35.9988,36.1052,41600.0
2014-08-11 11:40:00,50.9,50.93,50.84,50.85,22200.0,36.1123,36.1336,36.0697,36.0768,22200.0
2014-08-11 11:50:00,50.83,50.83,50.73,50.73,10600.0,36.0626,36.0626,35.9917,35.9917,10600.0
2014-08-11 12:00:00,50.74,50.74,50.67,50.68,15800.0,35.9988,35.9988,35.9491,35.9562,15800.0
2014-08-11 12:10:00,50.65,50.67,50.6,50.62,12000.0,35.9349,35.9491,35.8994,35.9136,12000.0
2014-08-11 12:20:00,50.6,50.68,50.6,50.65,7400.0,35.8994,35.9562,35.8994,35.9349,7400.0
2014-08-11 12:30:00,50.65,50.68,50.56,50.57,9000.0,35.9349,35.9562,35.8711,35.8782,9000.0
2014-08-11 12:40:00,50.56,50.62,50.56,50.57,10200.0,35.8711,35.9136,35.8711,35.8782,10200.0
2014-08-11 12:50:00,50.6,50.6,50.55,50.59,8200.0,35.8994,35.8994,35.864,35.8923,8200.0
2014-08-11 13:00:00,50.58,50.66,50.57,50.62,33800.0,35.8853,35.942,35.8782,35.9136,33800.0
2014-08-11 13:10:00,50.62,50.65,50.6,50.62,10000.0,35.9136,35.9349,35.8994,35.9136,10000.0
2014-08-11 13:20:00,50.63,50.64,50.59,50.6,14000.0,35.9207,35.9278,35.8923,35.8994,14000.0
2014-08-11 13:30:00,50.61,50.63,50.57,50.61,17000.0,35.9065,35.9207,35.8782,35.9065,17000.0
2014-08-11 13:40:00,50.61,50.65,50.56,50.63,46400.0,35.9065,35.9349,35.8711,35.9207,46400.0
2014-08-11 13:50:00,50.63,50.63,50.48,50.51,24600.0,35.9207,35.9207,35.8143,35.8356,24600.0
2014-08-11 14:00:00,50.5,50.5,50.44,50.49,18000.0,35.8285,35.8285,35.7859,35.8214,18000.0
2014-08-11 14:10:00,50.47,50.49,50.44,50.48,20600.0,35.8072,35.8214,35.7859,35.8143,20600.0
2014-08-11 14:20:00,50.49,50.57,50.48,50.56,13400.0,35.8214,35.8782,35.8143,35.8711,13400.0
2014-08-11 14:30:00,50.55,50.55,50.48,50.49,13200.0,35.864,35.864,35.8143,35.8214,13200.0
2014-08-11 14:40:00,50.49,50.52,50.45,50.47,14000.0,35.8214,35.8427,35.793,35.8072,14000.0
2014-08-11 14:50:00,50.44,50.47,50.4,50.41,18400.0,35.7859,35.8072,35.7575,35.7646,18400.0
2014-08-11 15:00:00,50.41,50.51,50.41,50.49,25400.0,35.7646,35.8356,35.7646,35.8214,25400.0
2014-08-11 15:10:00,50.48,50.56,50.48,50.52,35600.0,35.8143,35.8711,35.8143,35.8427,35600.0
2014-08-11 15:20:00,50.52,50.55,50.47,50.48,25000.0,35.8427,35.864,35.8072,35.8143,25000.0
2014-08-11 15:30:00,50.49,50.49,50.43,50.46,42000.0,35.8214,35.8214,35.7788,35.8001,42000.0
2014-08-11 15:40:00,50.46,50.48,50.41,50.42,50800.0,35.8001,35.8143,35.7646,35.7717,50800.0
2014-08-11 15:50:00,50.43,50.49,50.42,50.46,77800.0,35.7788,35.8214,35.7717,35.8001,77800.0
2014-08-12 09:30:00,50.45,50.49,50.28,50.35,40600.0,35.793,35.8214,35.6724,35.7221,40600.0
2014-08-12 09:40:00,50.41,50.49,50.4,50.46,30200.0,35.7646,35.8214,35.7575,35.8001,30200.0
2014-08-12 09:50:00,50.48,50.48,50.39,50.45,47000.0,35.8143,35.8143,35.7505,35.793,47000.0
2014-08-12 10:00:00,50.43,50.43,50.3,50.3,34200.0,35.7788,35.7788,35.6866,35.6866,34200.0
2014-08-12 10:10:00,50.31,50.45,50.29,50.45,22600.0,35.6937,35.793,35.6795,35.793,22600.0
2014-08-12 10:20:00,50.44,50.52,50.38,50.51,27200.0,35.7859,35.8427,35.7434,35.8356,27200.0
2014-08-12 10:30:00,50.51,50.54,50.43,50.46,21200.0,35.8356,35.8569,35.7788,35.8001,21200.0
2014-08-12 10:40:00,50.46,50.49,50.33,50.33,21200.0,35.8001,35.8214,35.7079,35.7079,21200.0
2014-08-12 10:50:00,50.33,50.44,50.32,50.43,18800.0,35.7079,35.7859,35.7008,35.7788,18800.0
2014-08-12 11:00:00,50.41,50.42,50.36,50.41,15200.0,35.7646,35.7717,35.7292,35.7646,15200.0
2014-08-12 11:10:00,50.42,50.43,50.39,50.41,40400.0,35.7717,35.7788,35.7505,35.7646,40400.0
2014-08-12 11:20:00,50.41,50.43,50.38,50.43,8400.0,35.7646,35.7788,35.7434,35.7788,8400.0
2014-08-12 11:30:00,50.44,50.51,50.43,50.46,31400.0,35.7859,35.8356,35.7788,35.8001,31400.0
2014-08-12 11:40:00,50.46,50.54,50.45,50.49,27000.0,35.8001,35.8569,35.793,35.8214,27000.0
2014-08-12 11:50:00,50.49,50.52,50.49,50.51,30200.0,35.8214,35.8427,35.8214,35.8356,30200.0
2014-08-12 12:00:00,50.5,50.52,50.47,50.52,25400.0,35.8285,35.8427,35.8072,35.8427,25400.0
2014-08-12 12:10:00,50.52,50.57,50.51,50.51,9800.0,35.8427,35.8782,35.8356,35.8356,9800.0
2014-08-12 12:20:00,50.52,50.57,50.51,50.54,12200.0,35.8427,35.8782,35.8356,35.8569,12200.0
2014-08-12 12:30:00,50.52,50.62,50.52,50.58,17000.0,35.8427,35.9136,35.8427,35.8853,17000.0
2014-08-12 12:40:00,50.59,50.64,50.56,50.6,211800.0,35.8923,35.9278,35.8711,35.8994,211800.0
2014-08-12 12:50:00,50.59,50.69,50.57,50.67,17800.0,35.8923,35.9633,35.8782,35.9491,17800.0
2014-08-12 13:00:00,50.67,50.7,50.65,50.7,18000.0,35.9491,35.9704,35.9349,35.9704,18000.0
2014-08-12 13:10:00,50.7,50.71,50.65,50.68,17800.0,35.9704,35.9775,35.9349,35.9562,17800.0
2014-08-12 13:20:00,50.67,50.68,50.6,50.64,14000.0,35.9491,35.9562,35.8994,35.9278,14000.0
2014-08-12 13:30:00,50.64,50.65,50.56,50.59,10800.0,35.9278,35.9349,35.8711,35.8923,10800.0
2014-08-12 13:40:00,50.58,50.6,50.53,50.58,34600.0,35.8853,35.8994,35.8498,35.8853,34600.0
2014-08-12 13:50:00,50.58,50.58,50.49,50.5,29000.0,35.8853,35.8853,35.8214,35.8285,29000.0
2014-08-12 14:00:00,50.5,50.56,50.48,50.48,32200.0,35.8285,35.8711,35.8143,35.8143,32200.0
2014-08-12 14:10:00,50.48,50.51,50.45,50.5,35400.0,35.8143,35.8356,35.793,35.8285,35400.0
2014-08-12 14:20:00,50.51,50.52,50.45,50.49,31200.0,35.8356,35.8427,35.793,35.8214,31200.0
2014-08-12 14:30:00,50.48,50.49,50.42,50.49,23600.0,35.8143,35.8214,35.7717,35.8214,23600.0
2014-08-12 14:40:00,50.49,50.49,50.35,50.35,39600.0,35.8214,35.8214,35.7221,35.7221,39600.0
2014-08-12 14:50:00,50.35,50.4,50.35,50.35,41000.0,35.7221,35.7575,35.7221,35.7221,41000.0
2014-08-12 15:00:00,50.35,50.38,50.34,50.38,38000.0,35.7221,35.7434,35.715,35.7434,38000.0
2014-08-12 15:10:00,50.38,50.4,50.35,50.39,43400.0,35.7434,35.7575,35.7221,35.7505,43400.0
2014-08-12 15:20:00,50.38,50.38,50.35,50.37,38000.0,35.7434,35.7434,35.7221,35.7363,38000.0
2014-08-12 15:30:00,50.36,50.37,50.33,50.37,72200.0,35.7292,35.7363,35.7079,35.7363,72200.0
2014-08-12 15:40:00,50.37,50.42,50.37,50.39,64400.0,35.7363,35.7717,35.7363,35.7505,64400.0
2014-08-12 15:50:00,50.39,50.42,50.38,50.4,113600.0,35.7505,35.7717,35.7434,35.7575,113600.0
2014-08-13 09:30:00,50.4,50.6,50.4,50.58,24000.0,35.7575,35.8994,35.7575,35.8853,24000.0
2014-08-13 09:40:00,50.57,50.58,50.44,50.49,15600.0,35.8782,35.8853,35.7859,35.8214,15600.0
2014-08-13 09:50:00,50.49,50.52,50.43,50.49,21000.0,35.8214,35.8427,35.7788,35.8214,21000.0
2014-08-13 10:00:00,50.44,50.46,50.4,50.41,19000.0,35.7859,35.8001,35.7575,35.7646,19000.0
2014-08-13 10:10:00,50.4,50.47,50.39,50.43,22000.0,35.7575,35.8072,35.7505,35.7788,22000.0
2014-08-13 10:20:00,50.43,50.46,50.41,50.45,8600.0,35.7788,35.8001,35.7646,35.793,8600.0
2014-08-13 10:30:00,50.46,50.5,50.43,50.49,18000.0,35.8001,35.8285,35.7788,35.8214,18000.0
2014-08-13 10:40:00,50.52,50.53,50.45,50.45,24800.0,35.8427,35.8498,35.793,35.793,24800.0
2014-08-13 10:50:00,50.47,50.49,50.43,50.47,33000.0,35.8072,35.8214,35.7788,35.8072,33000.0
2014-08-13 11:00:00,50.48,50.63,50.47,50.63,77800.0,35.8143,35.9207,35.8072,35.9207,77800.0
2014-08-13 11:10:00,50.64,50.68,50.63,50.67,13800.0,35.9278,35.9562,35.9207,35.9491,13800.0
2014-08-13 11:20:00,50.68,50.68,50.59,50.66,11400.0,35.9562,35.9562,35.8923,35.942,11400.0
2014-08-13 11:30:00,50.65,50.68,50.63,50.63,19200.0,35.9349,35.9562,35.9207,35.9207,19200.0
2014-08-13 11:40:00,50.63,50.66,50.61,50.64,27800.0,35.9207,35.942,35.9065,35.9278,27800.0
2014-08-13 11:50:00,50.65,50.65,50.59,50.63,14200.0,35.9349,35.9349,35.8923,35.9207,14200.0
2014-08-13 12:00:00,50.65,50.74,50.65,50.71,11800.0,35.9349,35.9988,35.9349,35.9775,11800.0
2014-08-13 12:10:00,50.7,50.74,50.69,50.71,12400.0,35.9704,35.9988,35.9633,35.9775,12400.0
2014-08-13 12:20:00,50.7,50.77,50.68,50.77,9600.0,35.9704,36.0201,35.9562,36.0201,9600.0
2014-08-13 12:30:00,50.74,50.76,50.71,50.72,10600.0,35.9988,36.013,35.9775,35.9846,10600.0
2014-08-13 12:40:00,50.71,50.75,50.69,50.73,13600.0,35.9775,36.0059,35.9633,35.9917,13600.0
2014-08-13 12:50:00,50.73,50.74,50.7,50.71,6400.0,35.9917,35.9988,35.9704,35.9775,6400.0
2014-08-13 13:00:00,50.72,50.73,50.69,50.71,9400.0,35.9846,35.9917,35.9633,35.9775,9400.0
2014-08-13 13:10:00,50.72,50.74,50.69,50.69,6400.0,35.9846,35.9988,35.9633,35.9633,6400.0
2014-08-13 13:20:00,50.68,50.72,50.67,50.7,3400.0,35.9562,35.9846,35.9491,35.9704,3400.0
2014-08-13 13:30:00,50.69,50.74,50.69,50.73,8200.0,35.9633,35.9988,35.9633,35.9917,8200.0
2014-08-13 13:40:00,50.74,50.77,50.73,50.73,7200.0,35.9988,36.0201,35.9917,35.9917,7200.0
2014-08-13 13:50:00,50.72,50.74,50.7,50.71,9600.0,35.9846,35.9988,35.9704,35.9775,9600.0
2014-08-13 14:00:00,50.72,50.73,50.64,50.65,11400.0,35.9846,35.9917,35.9278,35.9349,11400.0
2014-08-13 14:10:00,50.65,50.65,50.6,50.6,9800.0,35.9349,35.9349,35.8994,35.8994,9800.0
2014-08-13 14:20:00,50.6,50.6,50.57,50.58,8000.0,35.8994,35.8994,35.8782,35.8853,8000.0
2014-08-13 14:30:00,50.57,50.62,50.57,50.59,8200.0,35.8782,35.9136,35.8782,35.8923,8200.0
2014-08-13 14:40:00,50.58,50.59,50.54,50.54,9200.0,35.8853,35.8923,35.8569,35.8569,9200.0
2014-08-13 14:50:00,50.54,50.57,50.52,50.52,21600.0,35.8569,35.8782,35.8427,35.8427,21600.0
2014-08-13 15:00:00,50.54,50.57,50.51,50.55,21200.0,35.8569,35.8782,35.8356,35.864,21200.0
2014-08-13 15:10:00,50.54,50.57,50.53,50.54,21400.0,35.8569,35.8782,35.8498,35.8569,21400.0
2014-08-13 15:20:00,50.54,50.59,50.54,50.57,12800.0,35.8569,35.8923,35.8569,35.8782,12800.0
2014-08-13 15:30:00,50.56,50.57,50.55,50.55,16400.0,35.8711,35.8782,35.864,35.864,16400.0
2014-08-13 15:40:00,50.55,50.63,50.54,50.6,51400.0,35.864,35.9207,35.8569,35.8994,51400.0
2014-08-13 15:50:00,50.61,50.62,50.59,50.61,57600.0,35.9065,35.9136,35.8923,35.9065,57600.0
2014-08-14 09:30:00,50.63,50.96,50.63,50.89,36600.0,35.9207,36.1549,35.9207,36.1052,36600.0
2014-08-14 09:40:00,50.93,51.0,50.85,51.0,37200.0,36.1336,36.1832,36.0768,36.1832,37200.0
2014-08-14 09:50:00,50.96,51.04,50.94,50.96,21200.0,36.1549,36.2116,36.1407,36.1549,21200.0
2014-08-14 10:00:00,50.95,51.02,50.93,51.02,28000.0,36.1478,36.1974,36.1336,36.1974,28000.0
2014-08-14 10:10:00,50.99,51.09,50.99,51.07,41400.0,36.1761,36.2471,36.1761,36.2329,41400.0
2014-08-14 10:20:00,51.08,51.17,51.08,51.17,63000.0,36.24,36.3038,36.24,36.3038,63000.0
2014-08-14 10:30:00,51.17,51.31,51.17,51.26,49800.0,36.3038,36.4032,36.3038,36.3677,49800.0
2014-08-14 10:40:00,51.26,51.26,51.23,51.24,57200.0,36.3677,36.3677,36.3464,36.3535,57200.0
2014-08-14 10:50:00,51.24,51.24,51.09,51.1,35800.0,36.3535,36.3535,36.2471,36.2542,35800.0
2014-08-14 11:00:00,51.1,51.17,51.09,51.17,20400.0,36.2542,36.3038,36.2471,36.3038,20400.0
2014-08-14 11:10:00,51.19,51.2,51.15,51.19,13400.0,36.318,36.3251,36.2897,36.318,13400.0
2014-08-14 11:20:00,51.18,51.22,51.18,51.18,10200.0,36.3109,36.3393,36.3109,36.3109,10200.0
2014-08-14 11:30:00,51.2,51.22,51.14,51.19,15600.0,36.3251,36.3393,36.2826,36.318,15600.0
2014-08-14 11:40:00,51.19,51.2,51.17,51.19,14000.0,36.318,36.3251,36.3038,36.318,14000.0
2014-08-14 11:50:00,51.18,51.18,51.15,51.17,12000.0,36.3109,36.3109,36.2897,36.3038,12000.0
2014-08-14 12:00:00,51.17,51.23,51.17,51.2,13800.0,36.3038,36.3464,36.3038,36.3251,13800.0
2014-08-14 12:10:00,51.19,51.2,51.13,51.13,11400.0,36.318,36.3251,36.2755,36.2755,11400.0
2014-08-14 12:20:00,51.13,51.15,51.1,51.12,9400.0,36.2755,36.2897,36.2542,36.2684,9400.0
2014-08-14 12:30:00,51.13,51.14,51.07,51.07,7200.0,36.2755,36.2826,36.2329,36.2329,7200.0
2014-08-14 12:40:00,51.08,51.11,51.08,51.1,9200.0,36.24,36.2613,36.24,36.2542,9200.0
2014-08-14 12:50:00,51.1,51.13,51.1,51.12,8200.0,36.2542,36.2755,36.2542,36.2684,8200.0
2014-08-14 13:00:00,51.11,51.13,51.1,51.11,9400.0,36.2613,36.2755,36.2542,36.2613,9400.0
2014-08-14 13:10:00,51.11,51.23,51.11,51.23,23000.0,36.2613,36.3464,36.2613,36.3464,23000.0
2014-08-14 13:20:00,51.23,51.24,51.2,51.2,14000.0,36.3464,36.3535,36.3251,36.3251,14000.0
2014-08-14 13:30:00,51.2,51.21,51.19,51.19,11200.0,36.3251,36.3322,36.318,36.318,11200.0
2014-08-14 13:40:00,51.19,51.21,51.16,51.18,20000.0,36.318,36.3322,36.2967,36.3109,20000.0
2014-08-14 13:50:00,51.17,51.19,51.17,51.19,16400.0,36.3038,36.318,36.3038,36.318,16400.0
2014-08-14 14:00:00,51.19,51.21,51.16,51.18,19600.0,36.318,36.3322,36.2967,36.3109,19600.0
2014-08-14 14:10:00,51.2,51.21,51.17,51.17,12000.0,36.3251,36.3322,36.3038,36.3038,12000.0
2014-08-14 14:20:00,51.17,51.19,51.15,51.18,12200.0,36.3038,36.318,36.2897,36.3109,12200.0
2014-08-14 14:30:00,51.18,51.22,51.18,51.2,11000.0,36.3109,36.3393,36.3109,36.3251,11000.0
2014-08-14 14:40:00,51.22,51.22,51.18,51.19,16000.0,36.3393,36.3393,36.3109,36.318,16000.0
2014-08-14 14:50:00,51.18,51.21,51.17,51.2,50000.0,36.3109,36.3322,36.3038,36.3251,50000.0
2014-08-14 15:00:00,51.2,51.24,51.19,51.24,20400.0,36.3251,36.3535,36.318,36.3535,20400.0
2014-08-14 15:10:00,51.24,51.24,51.19,51.2,16600.0,36.3535,36.3535,36.318,36.3251,16600.0
2014-08-14 15:20:00,51.2,51.22,51.19,51.19,21400.0,36.3251,36.3393,36.318,36.318,21400.0
2014-08-14 15:30:00,51.2,51.21,51.13,51.13,32600.0,36.3251,36.3322,36.2755,36.2755,32600.0
2014-08-14 15:40:00,51.13,51.15,51.12,51.13,45400.0,36.2755,36.2897,36.2684,36.2755,45400.0
2014-08-14 15:50:00,51.13,51.21,51.12,51.19,99600.0,36.2755,36.3322,36.2684,36.318,99600.0
2014-08-15 09:30:00,51.44,51.86,51.35,51.7,236000.0,36.4954,36.7934,36.4315,36.6799,236000.0
2014-08-15 09:40:00,51.7,51.83,51.59,51.62,62000.0,36.6799,36.7721,36.6018,36.6231,62000.0
2014-08-15 09:50:00,51.6,51.72,51.57,51.72,29400.0,36.6089,36.6941,36.5876,36.6941,29400.0
2014-08-15 10:00:00,51.74,51.8,51.68,51.7,45800.0,36.7082,36.7508,36.6657,36.6799,45800.0
2014-08-15 10:10:00,51.7,51.74,51.67,51.74,36400.0,36.6799,36.7082,36.6586,36.7082,36400.0
2014-08-15 10:20:00,51.74,51.77,51.72,51.76,34000.0,36.7082,36.7295,36.6941,36.7224,34000.0
2014-08-15 10:30:00,51.76,51.85,51.75,51.83,89400.0,36.7224,36.7863,36.7153,36.7721,89400.0
2014-08-15 10:40:00,51.82,51.83,51.63,51.7,65400.0,36.765,36.7721,36.6302,36.6799,65400.0
2014-08-15 10:50:00,51.66,51.68,51.55,51.67,331800.0,36.6515,36.6657,36.5734,36.6586,331800.0
2014-08-15 11:00:00,51.67,51.72,51.51,51.58,62400.0,36.6586,36.6941,36.5451,36.5947,62400.0
2014-08-15 11:10:00,51.58,51.7,51.58,51.66,30400.0,36.5947,36.6799,36.5947,36.6515,30400.0
2014-08-15 11:20:00,51.63,51.63,51.47,51.47,59400.0,36.6302,36.6302,36.5167,36.5167,59400.0
2014-08-15 11:30:00,51.48,51.61,51.45,51.61,57800.0,36.5238,36.616,36.5025,36.616,57800.0
2014-08-15 11:40:00,51.6,51.61,51.49,51.55,22400.0,36.6089,36.616,36.5309,36.5734,22400.0
2014-08-15 11:50:00,51.53,51.54,51.33,51.45,31600.0,36.5593,36.5663,36.4174,36.5025,31600.0
2014-08-15 12:00:00,51.43,51.49,51.35,51.49,13000.0,36.4883,36.5309,36.4315,36.5309,13000.0
2014-08-15 12:10:00,51.46,51.47,51.4,51.44,30800.0,36.5096,36.5167,36.467,36.4954,30800.0
2014-08-15 12:20:00,51.44,51.57,51.43,51.57,20800.0,36.4954,36.5876,36.4883,36.5876,20800.0
2014-08-15 12:30:00,51.56,51.58,51.51,51.55,12200.0,36.5805,36.5947,36.5451,36.5734,12200.0
2014-08-15 12:40:00,51.58,51.61,51.55,51.58,15000.0,36.5947,36.616,36.5734,36.5947,15000.0
2014-08-15 12:50:00,51.56,51.58,51.52,51.52,14600.0,36.5805,36.5947,36.5522,36.5522,14600.0
2014-08-15 13:00:00,51.5,51.54,51.42,51.54,23400.0,36.538,36.5663,36.4812,36.5663,23400.0
2014-08-15 13:10:00,51.55,51.62,51.55,51.6,16400.0,36.5734,36.6231,36.5734,36.6089,16400.0
2014-08-15 13:20:00,51.6,51.61,51.55,51.59,11000.0,36.6089,36.616,36.5734,36.6018,11000.0
2014-08-15 13:30:00,51.58,51.58,51.46,51.52,11600.0,36.5947,36.5947,36.5096,36.5522,11600.0
2014-08-15 13:40:00,51.51,51.56,51.45,51.47,16200.0,36.5451,36.5805,36.5025,36.5167,16200.0
2014-08-15 13:50:00,51.45,51.48,51.39,51.43,37200.0,36.5025,36.5238,36.4599,36.4883,37200.0
2014-08-15 14:00:00,51.43,51.51,51.43,51.49,18400.0,36.4883,36.5451,36.4883,36.5309,18400.0
2014-08-15 14:10:00,51.45,51.51,51.45,51.47,23800.0,36.5025,36.5451,36.5025,36.5167,23800.0
2014-08-15 14:20:00,51.47,51.6,51.45,51.6,18000.0,36.5167,36.6089,36.5025,36.6089,18000.0
2014-08-15 14:30:00,51.6,51.61,51.55,51.56,11600.0,36.6089,36.616,36.5734,36.5805,11600.0
2014-08-15 14:40:00,51.56,51.62,51.56,51.6,11600.0,36.5805,36.6231,36.5805,36.6089,11600.0
2014-08-15 14:50:00,51.59,51.62,51.52,51.52,19200.0,36.6018,36.6231,36.5522,36.5522,19200.0
2014-08-15 15:00:00,51.53,51.56,51.49,51.54,17000.0,36.5593,36.5805,36.5309,36.5663,17000.0
2014-08-15 15:10:00,51.54,51.54,51.5,51.51,17000.0,36.5663,36.5663,36.538,36.5451,17000.0
2014-08-15 15:20:00,51.52,51.52,51.46,51.49,17000.0,36.5522,36.5522,36.5096,36.5309,17000.0
2014-08-15 15:30:00,51.49,51.57,51.47,51.52,21000.0,36.5309,36.5876,36.5167,36.5522,21000.0
2014-08-15 15:40:00,51.51,51.57,51.5,51.52,47200.0,36.5451,36.5876,36.538,36.5522,47200.0
2014-08-15 15:50:00,51.52,51.6,51.51,51.52,127000.0,36.5522,36.6089,36.5451,36.5522,127000.0
2014-08-18 09:30:00,51.57,51.79,51.57,51.62,58800.0,36.5876,36.7437,36.5876,36.6231,58800.0
2014-08-18 09:40:00,51.62,51.62,51.46,51.48,13800.0,36.6231,36.6231,36.5096,36.5238,13800.0
2014-08-18 09:50:00,51.49,51.49,51.38,51.4,24400.0,36.5309,36.5309,36.4528,36.467,24400.0
2014-08-18 10:00:00,51.4,51.49,51.4,51.46,16000.0,36.467,36.5309,36.467,36.5096,16000.0
2014-08-18 10:10:00,51.46,51.47,51.4,51.44,19400.0,36.5096,36.5167,36.467,36.4954,19400.0
2014-08-18 10:20:00,51.44,51.54,51.41,51.48,16600.0,36.4954,36.5663,36.4741,36.5238,16600.0
2014-08-18 10:30:00,51.48,51.56,51.48,51.56,12400.0,36.5238,36.5805,36.5238,36.5805,12400.0
2014-08-18 10:40:00,51.55,51.62,51.52,51.6,10600.0,36.5734,36.6231,36.5522,36.6089,10600.0
2014-08-18 10:50:00,51.6,51.63,51.57,51.6,9000.0,36.6089,36.6302,36.5876,36.6089,9000.0
2014-08-18 11:00:00,51.59,51.63,51.56,51.63,16400.0,36.6018,36.6302,36.5805,36.6302,16400.0
2014-08-18 11:10:00,51.64,51.68,51.63,51.64,18600.0,36.6373,36.6657,36.6302,36.6373,18600.0
2014-08-18 11:20:00,51.64,51.66,51.62,51.63,13800.0,36.6373,36.6515,36.6231,36.6302,13800.0
2014-08-18 11:30:00,51.64,51.68,51.63,51.68,12600.0,36.6373,36.6657,36.6302,36.6657,12600.0
2014-08-18 11:40:00,51.68,51.68,51.6,51.66,13800.0,36.6657,36.6657,36.6089,36.6515,13800.0
2014-08-18 11:50:00,51.66,51.67,51.59,51.63,8600.0,36.6515,36.6586,36.6018,36.6302,8600.0
2014-08-18 12:00:00,51.63,51.66,51.6,51.65,23400.0,36.6302,36.6515,36.6089,36.6444,23400.0
2014-08-18 12:10:00,51.64,51.66,51.63,51.65,10400.0,36.6373,36.6515,36.6302,36.6444,10400.0
2014-08-18 12:20:00,51.65,51.72,51.62,51.67,14400.0,36.6444,36.6941,36.6231,36.6586,14400.0
2014-08-18 12:30:00,51.66,51.66,51.62,51.64,9800.0,36.6515,36.6515,36.6231,36.6373,9800.0
2014-08-18 12:40:00,51.64,51.66,51.62,51.62,5200.0,36.6373,36.6515,36.6231,36.6231,5200.0
2014-08-18 12:50:00,51.62,51.66,51.6,51.63,9800.0,36.6231,36.6515,36.6089,36.6302,9800.0
2014-08-18 13:00:00,51.63,51.63,51.56,51.57,7200.0,36.6302,36.6302,36.5805,36.5876,7200.0
2014-08-18 13:10:00,51.57,51.59,51.52,51.54,27600.0,36.5876,36.6018,36.5522,36.5663,27600.0
2014-08-18 13:20:00,51.54,51.54,51.5,51.52,9200.0,36.5663,36.5663,36.538,36.5522,9200.0
2014-08-18 13:30:00,51.52,51.53,51.49,51.49,5800.0,36.5522,36.5593,36.5309,36.5309,5800.0
2014-08-18 13:40:00,51.5,51.53,51.49,51.52,8600.0,36.538,36.5593,36.5309,36.5522,8600.0
2014-08-18 13:50:00,51.5,51.51,51.48,51.49,13800.0,36.538,36.5451,36.5238,36.5309,13800.0
2014-08-18 14:00:00,51.47,51.49,51.46,51.47,12000.0,36.5167,36.5309,36.5096,36.5167,12000.0
2014-08-18 14:10:00,51.46,51.46,51.39,51.42,8000.0,36.5096,36.5096,36.4599,36.4812,8000.0
2014-08-18 14:20:00,51.4,51.42,51.37,51.37,15400.0,36.467,36.4812,36.4457,36.4457,15400.0
2014-08-18 14:30:00,51.35,51.37,51.35,51.37,19000.0,36.4315,36.4457,36.4315,36.4457,19000.0
2014-08-18 14:40:00,51.37,51.38,51.35,51.37,26000.0,36.4457,36.4528,36.4315,36.4457,26000.0
2014-08-18 14:50:00,51.37,51.41,51.35,51.39,26000.0,36.4457,36.4741,36.4315,36.4599,26000.0
2014-08-18 15:00:00,51.4,51.41,51.37,51.4,13600.0,36.467,36.4741,36.4457,36.467,13600.0
2014-08-18 15:10:00,51.4,51.42,51.37,51.42,27800.0,36.467,36.4812,36.4457,36.4812,27800.0
2014-08-18 15:20:00,51.42,51.43,51.38,51.39,22400.0,36.4812,36.4883,36.4528,36.4599,22400.0
2014-08-18 15:30:00,51.38,51.4,51.35,51.35,50800.0,36.4528,36.467,36.4315,36.4315,50800.0
2014-08-18 15:40:00,51.35,51.41,51.35,51.4,51800.0,36.4315,36.4741,36.4315,36.467,51800.0
2014-08-18 15:50:00,51.39,51.4,51.34,51.38,97200.0,36.4599,36.467,36.4245,36.4528,97200.0
2014-08-19 09:30:00,51.45,51.62,51.41,51.52,34000.0,36.5025,36.6231,36.4741,36.5522,34000.0
2014-08-19 09:40:00,51.53,51.6,51.5,51.6,42400.0,36.5593,36.6089,36.538,36.6089,42400.0
2014-08-19 09:50:00,51.59,51.63,51.56,51.6,31800.0,36.6018,36.6302,36.5805,36.6089,31800.0
2014-08-19 10:00:00,51.6,51.72,51.59,51.66,46800.0,36.6089,36.6941,36.6018,36.6515,46800.0
2014-08-19 10:10:00,51.69,51.79,51.69,51.76,30800.0,36.6728,36.7437,36.6728,36.7224,30800.0
2014-08-19 10:20:00,51.76,51.81,51.74,51.74,18600.0,36.7224,36.7579,36.7082,36.7082,18600.0
2014-08-19 10:30:00,51.75,51.77,51.64,51.74,19200.0,36.7153,36.7295,36.6373,36.7082,19200.0
2014-08-19 10:40:00,51.75,51.81,51.72,51.81,17200.0,36.7153,36.7579,36.6941,36.7579,17200.0
2014-08-19 10:50:00,51.81,51.86,51.79,51.83,21600.0,36.7579,36.7934,36.7437,36.7721,21600.0
2014-08-19 11:00:00,51.83,51.87,51.81,51.85,14600.0,36.7721,36.8005,36.7579,36.7863,14600.0
2014-08-19 11:10:00,51.85,51.85,51.82,51.84,12200.0,36.7863,36.7863,36.765,36.7792,12200.0
2014-08-19 11:20:00,51.85,51.88,51.83,51.88,15200.0,36.7863,36.8076,36.7721,36.8076,15200.0
2014-08-19 11:30:00,51.89,51.96,51.89,51.9,16200.0,36.8147,36.8643,36.8147,36.8218,16200.0
2014-08-19 11:40:00,51.89,51.92,51.86,51.88,12800.0,36.8147,36.8359,36.7934,36.8076,12800.0
2014-08-19 11:50:00,51.88,51.92,51.86,51.92,13400.0,36.8076,36.8359,36.7934,36.8359,13400.0
2014-08-19 12:00:00,51.92,51.96,51.92,51.92,12000.0,36.8359,36.8643,36.8359,36.8359,12000.0
2014-08-19 12:10:00,51.92,51.92,51.88,51.89,16000.0,36.8359,36.8359,36.8076,36.8147,16000.0
2014-08-19 12:20:00,51.89,51.91,51.87,51.88,17000.0,36.8147,36.8289,36.8005,36.8076,17000.0
2014-08-19 12:30:00,51.89,51.9,51.85,51.85,17000.0,36.8147,36.8218,36.7863,36.7863,17000.0
2014-08-19 12:40:00,51.85,51.85,51.84,51.84,14000.0,36.7863,36.7863,36.7792,36.7792,14000.0
2014-08-19 12:50:00,51.85,51.92,51.83,51.92,15200.0,36.7863,36.8359,36.7721,36.8359,15200.0
2014-08-19 13:00:00,51.91,51.95,51.91,51.94,4600.0,36.8289,36.8572,36.8289,36.8501,4600.0
2014-08-19 13:10:00,51.94,51.95,51.91,51.94,27000.0,36.8501,36.8572,36.8289,36.8501,27000.0
2014-08-19 13:20:00,51.94,51.95,51.94,51.94,8400.0,36.8501,36.8572,36.8501,36.8501,8400.0
2014-08-19 13:30:00,51.95,51.97,51.94,51.94,16600.0,36.8572,36.8714,36.8501,36.8501,16600.0
2014-08-19 13:40:00,51.94,51.97,51.94,51.96,7000.0,36.8501,36.8714,36.8501,36.8643,7000.0
2014-08-19 13:50:00,51.95,51.95,51.91,51.92,19000.0,36.8572,36.8572,36.8289,36.8359,19000.0
2014-08-19 14:00:00,51.92,51.95,51.92,51.94,15200.0,36.8359,36.8572,36.8359,36.8501,15200.0
2014-08-19 14:10:00,51.94,51.95,51.92,51.94,11200.0,36.8501,36.8572,36.8359,36.8501,11200.0
2014-08-19 14:20:00,51.95,51.95,51.9,51.91,26800.0,36.8572,36.8572,36.8218,36.8289,26800.0
2014-08-19 14:30:00,51.91,51.91,51.86,51.87,29400.0,36.8289,36.8289,36.7934,36.8005,29400.0
2014-08-19 14:40:00,51.88,51.88,51.86,51.87,9800.0,36.8076,36.8076,36.7934,36.8005,9800.0
2014-08-19 14:50:00,51.86,51.87,51.84,51.85,38400.0,36.7934,36.8005,36.7792,36.7863,38400.0
2014-08-19 15:00:00,51.85,51.9,51.85,51.87,26200.0,36.7863,36.8218,36.7863,36.8005,26200.0
2014-08-19 15:10:00,51.88,51.88,51.85,51.85,26000.0,36.8076,36.8076,36.7863,36.7863,26000.0
2014-08-19 15:20:00,51.85,51.85,51.83,51.83,18000.0,36.7863,36.7863,36.7721,36.7721,18000.0
2014-08-19 15:30:00,51.83,51.84,51.82,51.82,17200.0,36.7721,36.7792,36.765,36.765,17200.0
2014-08-19 15:40:00,51.82,51.9,51.82,51.9,39800.0,36.765,36.8218,36.765,36.8218,39800.0
2014-08-19 15:50:00,51.9,51.98,51.9,51.96,90200.0,36.8218,36.8785,36.8218,36.8643,90200.0
2014-08-20 09:30:00,51.96,51.99,51.73,51.81,50400.0,36.8643,36.8856,36.7011,36.7579,50400.0
2014-08-20 09:40:00,51.81,51.92,51.77,51.92,49000.0,36.7579,36.8359,36.7295,36.8359,49000.0
2014-08-20 09:50:00,51.9,51.96,51.79,51.79,15000.0,36.8218,36.8643,36.7437,36.7437,15000.0
2014-08-20 10:00:00,51.8,51.91,51.75,51.88,32000.0,36.7508,36.8289,36.7153,36.8076,32000.0
2014-08-20 10:10:00,51.88,51.94,51.86,51.94,7800.0,36.8076,36.8501,36.7934,36.8501,7800.0
2014-08-20 10:20:00,51.95,52.04,51.92,52.04,17600.0,36.8572,36.9211,36.8359,36.9211,17600.0
2014-08-20 10:30:00,52.02,52.06,51.97,51.98,18000.0,36.9069,36.9353,36.8714,36.8785,18000.0
2014-08-20 10:40:00,51.99,51.99,51.89,51.93,21600.0,36.8856,36.8856,36.8147,36.843,21600.0
2014-08-20 10:50:00,51.92,51.99,51.91,51.94,12000.0,36.8359,36.8856,36.8289,36.8501,12000.0
2014-08-20 11:00:00,51.96,52.02,51.96,51.98,22400.0,36.8643,36.9069,36.8643,36.8785,22400.0
2014-08-20 11:10:00,51.98,52.0,51.96,51.97,16800.0,36.8785,36.8927,36.8643,36.8714,16800.0
2014-08-20 11:20:00,51.97,52.02,51.95,51.98,27400.0,36.8714,36.9069,36.8572,36.8785,27400.0
2014-08-20 11:30:00,51.99,51.99,51.94,51.95,27000.0,36.8856,36.8856,36.8501,36.8572,27000.0
2014-08-20 11:40:00,51.95,51.95,51.84,51.84,23600.0,36.8572,36.8572,36.7792,36.7792,23600.0
2014-08-20 11:50:00,51.84,51.84,51.79,51.82,20000.0,36.7792,36.7792,36.7437,36.765,20000.0
2014-08-20 12:00:00,51.81,51.82,51.8,51.82,21000.0,36.7579,36.765,36.7508,36.765,21000.0
2014-08-20 12:10:00,51.82,51.83,51.77,51.83,15200.0,36.765,36.7721,36.7295,36.7721,15200.0
2014-08-20 12:20:00,51.82,51.84,51.8,51.84,15000.0,36.765,36.7792,36.7508,36.7792,15000.0
2014-08-20 12:30:00,51.84,51.84,51.8,51.81,15600.0,36.7792,36.7792,36.7508,36.7579,15600.0
2014-08-20 12:40:00,51.81,51.82,51.74,51.74,15000.0,36.7579,36.765,36.7082,36.7082,15000.0
2014-08-20 12:50:00,51.74,51.74,51.71,51.71,33400.0,36.7082,36.7082,36.687,36.687,33400.0
2014-08-20 13:00:00,51.71,51.75,51.66,51.74,72600.0,36.687,36.7153,36.6515,36.7082,72600.0
2014-08-20 13:10:00,51.74,51.84,51.73,51.84,20600.0,36.7082,36.7792,36.7011,36.7792,20600.0
2014-08-20 13:20:00,51.85,51.88,51.83,51.85,19600.0,36.7863,36.8076,36.7721,36.7863,19600.0
2014-08-20 13:30:00,51.85,51.88,51.84,51.87,20200.0,36.7863,36.8076,36.7792,36.8005,20200.0
2014-08-20 13:40:00,51.87,51.89,51.82,51.83,10800.0,36.8005,36.8147,36.765,36.7721,10800.0
2014-08-20 13:50:00,51.81,51.84,51.81,51.83,9800.0,36.7579,36.7792,36.7579,36.7721,9800.0
2014-08-20 14:00:00,51.82,51.85,51.69,51.7,33000.0,36.765,36.7863,36.6728,36.6799,33000.0
2014-08-20 14:10:00,51.69,51.76,51.63,51.72,26800.0,36.6728,36.7224,36.6302,36.6941,26800.0
2014-08-20 14:20:00,51.73,51.74,51.69,51.74,19400.0,36.7011,36.7082,36.6728,36.7082,19400.0
2014-08-20 14:30:00,51.74,51.82,51.74,51.82,14400.0,36.7082,36.765,36.7082,36.765,14400.0
2014-08-20 14:40:00,51.8,51.87,51.77,51.87,27800.0,36.7508,36.8005,36.7295,36.8005,27800.0
2014-08-20 14:50:00,51.86,51.93,51.85,51.9,23000.0,36.7934,36.843,36.7863,36.8218,23000.0
2014-08-20 15:00:00,51.91,51.96,51.9,51.94,24000.0,36.8289,36.8643,36.8218,36.8501,24000.0
2014-08-20 15:10:00,51.94,51.95,51.9,51.94,27000.0,36.8501,36.8572,36.8218,36.8501,27000.0
2014-08-20 15:20:00,51.94,51.96,51.91,51.94,26000.0,36.8501,36.8643,36.8289,36.8501,26000.0
2014-08-20 15:30:00,51.95,51.95,51.91,51.95,66800.0,36.8572,36.8572,36.8289,36.8572,66800.0
2014-08-20 15:40:00,51.95,51.99,51.93,51.97,74200.0,36.8572,36.8856,36.843,36.8714,74200.0
2014-08-20 15:50:00,51.97,51.97,51.9,51.92,128600.0,36.8714,36.8714,36.8218,36.8359,128600.0
2014-08-21 09:30:00,51.69,52.09,51.69,52.09,57400.0,36.6728,36.9566,36.6728,36.9566,57400.0
2014-08-21 09:40:00,52.13,52.26,52.09,52.23,20400.0,36.9849,37.0772,36.9566,37.0559,20400.0
2014-08-21 09:50:00,52.23,52.31,52.23,52.23,20400.0,37.0559,37.1126,37.0559,37.0559,20400.0
2014-08-21 10:00:00,52.27,52.29,52.17,52.2,30400.0,37.0843,37.0985,37.0133,37.0346,30400.0
2014-08-21 10:10:00,52.19,52.2,52.07,52.15,73600.0,37.0275,37.0346,36.9424,36.9991,73600.0
2014-08-21 10:20:00,52.15,52.15,52.04,52.04,28200.0,36.9991,36.9991,36.9211,36.9211,28200.0
2014-08-21 10:30:00,51.99,52.15,51.92,52.14,28400.0,36.8856,36.9991,36.8359,36.992,28400.0
2014-08-21 10:40:00,52.15,52.18,52.09,52.12,21400.0,36.9991,37.0204,36.9566,36.9778,21400.0
2014-08-21 10:50:00,52.12,52.22,52.11,52.18,33400.0,36.9778,37.0488,36.9707,37.0204,33400.0
2014-08-21 11:00:00,52.17,52.21,52.1,52.12,23400.0,37.0133,37.0417,36.9637,36.9778,23400.0
2014-08-21 11:10:00,52.13,52.19,52.11,52.17,32200.0,36.9849,37.0275,36.9707,37.0133,32200.0
2014-08-21 11:20:00,52.16,52.18,52.14,52.16,15600.0,37.0062,37.0204,36.992,37.0062,15600.0
2014-08-21 11:30:00,52.13,52.16,52.12,52.15,12800.0,36.9849,37.0062,36.9778,36.9991,12800.0
2014-08-21 11:40:00,52.16,52.19,52.12,52.12,19400.0,37.0062,37.0275,36.9778,36.9778,19400.0
2014-08-21 11:50:00,52.12,52.12,52.1,52.11,8600.0,36.9778,36.9778,36.9637,36.9707,8600.0
2014-08-21 12:00:00,52.11,52.19,52.1,52.1,11600.0,36.9707,37.0275,36.9637,36.9637,11600.0
2014-08-21 12:10:00,52.08,52.09,52.02,52.02,22800.0,36.9495,36.9566,36.9069,36.9069,22800.0
2014-08-21 12:20:00,52.02,52.03,52.0,52.01,25800.0,36.9069,36.914,36.8927,36.8998,25800.0
2014-08-21 12:30:00,52.02,52.07,52.01,52.07,15800.0,36.9069,36.9424,36.8998,36.9424,15800.0
2014-08-21 12:40:00,52.07,52.09,52.04,52.06,10400.0,36.9424,36.9566,36.9211,36.9353,10400.0
2014-08-21 12:50:00,52.05,52.07,52.04,52.04,8600.0,36.9282,36.9424,36.9211,36.9211,8600.0
2014-08-21 13:00:00,52.04,52.04,52.02,52.02,8600.0,36.9211,36.9211,36.9069,36.9069,8600.0
2014-08-21 13:10:00,52.04,52.12,52.04,52.1,11600.0,36.9211,36.9778,36.9211,36.9637,11600.0
2014-08-21 13:20:00,52.09,52.15,52.07,52.1,11200.0,36.9566,36.9991,36.9424,36.9637,11200.0
2014-08-21 13:30:00,52.1,52.12,52.09,52.1,6600.0,36.9637,36.9778,36.9566,36.9637,6600.0
2014-08-21 13:40:00,52.11,52.14,52.1,52.14,6200.0,36.9707,36.992,36.9637,36.992,6200.0
2014-08-21 13:50:00,52.13,52.15,52.08,52.12,18000.0,36.9849,36.9991,36.9495,36.9778,18000.0
2014-08-21 14:00:00,52.12,52.12,52.07,52.07,13000.0,36.9778,36.9778,36.9424,36.9424,13000.0
2014-08-21 14:10:00,52.07,52.08,52.06,52.07,14600.0,36.9424,36.9495,36.9353,36.9424,14600.0
2014-08-21 14:20:00,52.07,52.09,52.07,52.08,9800.0,36.9424,36.9566,36.9424,36.9495,9800.0
2014-08-21 14:30:00,52.07,52.07,52.02,52.02,12000.0,36.9424,36.9424,36.9069,36.9069,12000.0
2014-08-21 14:40:00,52.01,52.01,51.96,51.98,15400.0,36.8998,36.8998,36.8643,36.8785,15400.0
2014-08-21 14:50:00,51.99,52.02,51.99,52.01,22400.0,36.8856,36.9069,36.8856,36.8998,22400.0
2014-08-21 15:00:00,51.99,52.02,51.98,52.01,23600.0,36.8856,36.9069,36.8785,36.8998,23600.0
2014-08-21 15:10:00,52.0,52.04,51.99,51.99,16400.0,36.8927,36.9211,36.8856,36.8856,16400.0
2014-08-21 15:20:00,51.99,52.01,51.97,52.0,36000.0,36.8856,36.8998,36.8714,36.8927,36000.0
2014-08-21 15:30:00,51.99,52.01,51.95,51.95,22400.0,36.8856,36.8998,36.8572,36.8572,22400.0
2014-08-21 15:40:00,51.96,52.01,51.96,51.99,23400.0,36.8643,36.8998,36.8643,36.8856,23400.0
2014-08-21 15:50:00,51.99,52.01,51.98,51.99,51600.0,36.8856,36.8998,36.8785,36.8856,51600.0
2014-08-22 09:30:00,52.0,52.19,51.98,52.13,33600.0,36.8927,37.0275,36.8785,36.9849,33600.0
2014-08-22 09:40:00,52.1,52.18,52.05,52.18,10400.0,36.9637,37.0204,36.9282,37.0204,10400.0
2014-08-22 09:50:00,52.16,52.17,51.99,52.01,32600.0,37.0062,37.0133,36.8856,36.8998,32600.0
2014-08-22 10:00:00,52.04,52.1,51.96,51.96,12600.0,36.9211,36.9637,36.8643,36.8643,12600.0
2014-08-22 10:10:00,51.98,51.98,51.74,51.81,21200.0,36.8785,36.8785,36.7082,36.7579,21200.0
2014-08-22 10:20:00,51.82,51.82,51.68,51.69,17400.0,36.765,36.765,36.6657,36.6728,17400.0
2014-08-22 10:30:00,51.71,51.74,51.6,51.6,17600.0,36.687,36.7082,36.6089,36.6089,17600.0
2014-08-22 10:40:00,51.62,51.65,51.56,51.65,14400.0,36.6231,36.6444,36.5805,36.6444,14400.0
2014-08-22 10:50:00,51.65,51.66,51.57,51.58,17800.0,36.6444,36.6515,36.5876,36.5947,17800.0
2014-08-22 11:00:00,51.59,51.61,51.51,51.56,18800.0,36.6018,36.616,36.5451,36.5805,18800.0
2014-08-22 11:10:00,51.58,51.61,51.55,51.57,9400.0,36.5947,36.616,36.5734,36.5876,9400.0
2014-08-22 11:20:00,51.58,51.62,51.55,51.59,21800.0,36.5947,36.6231,36.5734,36.6018,21800.0
2014-08-22 11:30:00,51.61,51.65,51.6,51.62,5600.0,36.616,36.6444,36.6089,36.6231,5600.0
2014-08-22 11:40:00,51.62,51.65,51.6,51.62,39600.0,36.6231,36.6444,36.6089,36.6231,39600.0
2014-08-22 11:50:00,51.61,51.69,51.6,51.63,75200.0,36.616,36.6728,36.6089,36.6302,75200.0
2014-08-22 12:00:00,51.65,51.73,51.62,51.73,39400.0,36.6444,36.7011,36.6231,36.7011,39400.0
2014-08-22 12:10:00,51.74,51.88,51.74,51.87,12800.0,36.7082,36.8076,36.7082,36.8005,12800.0
2014-08-22 12:20:00,51.88,51.89,51.83,51.84,64200.0,36.8076,36.8147,36.7721,36.7792,64200.0
2014-08-22 12:30:00,51.85,51.85,51.79,51.8,52600.0,36.7863,36.7863,36.7437,36.7508,52600.0
2014-08-22 12:40:00,51.8,51.82,51.77,51.77,9200.0,36.7508,36.765,36.7295,36.7295,9200.0
2014-08-22 12:50:00,51.77,51.81,51.76,51.8,15800.0,36.7295,36.7579,36.7224,36.7508,15800.0
2014-08-22 13:00:00,51.8,51.83,51.8,51.81,16400.0,36.7508,36.7721,36.7508,36.7579,16400.0
2014-08-22 13:10:00,51.81,51.85,51.8,51.85,9600.0,36.7579,36.7863,36.7508,36.7863,9600.0
2014-08-22 13:20:00,51.85,51.86,51.81,51.84,20600.0,36.7863,36.7934,36.7579,36.7792,20600.0
2014-08-22 13:30:00,51.84,51.85,51.82,51.84,7400.0,36.7792,36.7863,36.765,36.7792,7400.0
2014-08-22 13:40:00,51.83,51.85,51.82,51.84,13600.0,36.7721,36.7863,36.765,36.7792,13600.0
2014-08-22 13:50:00,51.83,51.86,51.8,51.83,16200.0,36.7721,36.7934,36.7508,36.7721,16200.0
2014-08-22 14:00:00,51.82,51.83,51.74,51.77,19800.0,36.765,36.7721,36.7082,36.7295,19800.0
2014-08-22 14:10:00,51.77,51.84,51.77,51.83,14400.0,36.7295,36.7792,36.7295,36.7721,14400.0
2014-08-22 14:20:00,51.83,51.83,51.77,51.77,19600.0,36.7721,36.7721,36.7295,36.7295,19600.0
2014-08-22 14:30:00,51.76,51.77,51.71,51.73,19600.0,36.7224,36.7295,36.687,36.7011,19600.0
2014-08-22 14:40:00,51.73,51.76,51.67,51.69,41400.0,36.7011,36.7224,36.6586,36.6728,41400.0
2014-08-22 14:50:00,51.68,51.73,51.67,51.68,12400.0,36.6657,36.7011,36.6586,36.6657,12400.0
2014-08-22 15:00:00,51.68,51.72,51.66,51.72,20200.0,36.6657,36.6941,36.6515,36.6941,20200.0
2014-08-22 15:10:00,51.72,51.76,51.71,51.75,30800.0,36.6941,36.7224,36.687,36.7153,30800.0
2014-08-22 15:20:00,51.76,51.76,51.72,51.74,25200.0,36.7224,36.7224,36.6941,36.7082,25200.0
2014-08-22 15:30:00,51.74,51.74,51.67,51.74,45000.0,36.7082,36.7082,36.6586,36.7082,45000.0
2014-08-22 15:40:00,51.74,51.74,51.65,51.66,62400.0,36.7082,36.7082,36.6444,36.6515,62400.0
2014-08-22 15:50:00,51.65,51.71,51.65,51.69,123400.0,36.6444,36.687,36.6444,36.6728,123400.0
2014-08-25 09:30:00,52.1,52.1,51.79,51.83,26800.0,36.9637,36.9637,36.7437,36.7721,26800.0
2014-08-25 09:40:00,51.85,51.85,51.68,51.78,48600.0,36.7863,36.7863,36.6657,36.7366,48600.0
2014-08-25 09:50:00,51.79,51.84,51.78,51.81,26200.0,36.7437,36.7792,36.7366,36.7579,26200.0
2014-08-25 10:00:00,51.8,51.82,51.72,51.74,38200.0,36.7508,36.765,36.6941,36.7082,38200.0
2014-08-25 10:10:00,51.74,51.75,51.69,51.71,29800.0,36.7082,36.7153,36.6728,36.687,29800.0
2014-08-25 10:20:00,51.74,51.79,51.71,51.79,26200.0,36.7082,36.7437,36.687,36.7437,26200.0
2014-08-25 10:30:00,51.79,51.85,51.78,51.83,19600.0,36.7437,36.7863,36.7366,36.7721,19600.0
2014-08-25 10:40:00,51.84,51.88,51.83,51.86,25000.0,36.7792,36.8076,36.7721,36.7934,25000.0
2014-08-25 10:50:00,51.86,51.92,51.86,51.9,24800.0,36.7934,36.8359,36.7934,36.8218,24800.0
2014-08-25 11:00:00,51.9,52.02,51.9,51.98,35000.0,36.8218,36.9069,36.8218,36.8785,35000.0
2014-08-25 11:10:00,51.98,52.0,51.94,51.94,33600.0,36.8785,36.8927,36.8501,36.8501,33600.0
2014-08-25 11:20:00,51.94,51.96,51.88,51.96,50000.0,36.8501,36.8643,36.8076,36.8643,50000.0
2014-08-25 11:30:00,51.96,52.0,51.92,51.98,32000.0,36.8643,36.8927,36.8359,36.8785,32000.0
2014-08-25 11:40:00,51.99,52.01,51.93,51.99,22200.0,36.8856,36.8998,36.843,36.8856,22200.0
2014-08-25 11:50:00,51.98,51.98,51.9,51.9,20000.0,36.8785,36.8785,36.8218,36.8218,20000.0
2014-08-25 12:00:00,51.9,51.93,51.88,51.9,18600.0,36.8218,36.843,36.8076,36.8218,18600.0
2014-08-25 12:10:00,51.9,51.91,51.85,51.87,29400.0,36.8218,36.8289,36.7863,36.8005,29400.0
2014-08-25 12:20:00,51.87,51.88,51.85,51.87,25000.0,36.8005,36.8076,36.7863,36.8005,25000.0
2014-08-25 12:30:00,51.87,51.88,51.85,51.85,13600.0,36.8005,36.8076,36.7863,36.7863,13600.0
2014-08-25 12:40:00,51.86,51.86,51.79,51.79,12400.0,36.7934,36.7934,36.7437,36.7437,12400.0
2014-08-25 12:50:00,51.79,51.8,51.74,51.75,17000.0,36.7437,36.7508,36.7082,36.7153,17000.0
2014-08-25 13:00:00,51.74,51.74,51.7,51.73,31600.0,36.7082,36.7082,36.6799,36.7011,31600.0
2014-08-25 13:10:00,51.73,51.76,51.73,51.73,11400.0,36.7011,36.7224,36.7011,36.7011,11400.0
2014-08-25 13:20:00,51.74,51.82,51.74,51.81,13200.0,36.7082,36.765,36.7082,36.7579,13200.0
2014-08-25 13:30:00,51.81,51.82,51.73,51.75,53600.0,36.7579,36.765,36.7011,36.7153,53600.0
2014-08-25 13:40:00,51.76,51.76,51.73,51.73,12400.0,36.7224,36.7224,36.7011,36.7011,12400.0
2014-08-25 13:50:00,51.74,51.77,51.74,51.76,26800.0,36.7082,36.7295,36.7082,36.7224,26800.0
2014-08-25 14:00:00,51.76,51.81,51.76,51.79,22200.0,36.7224,36.7579,36.7224,36.7437,22200.0
2014-08-25 14:10:00,51.79,51.84,51.79,51.83,22800.0,36.7437,36.7792,36.7437,36.7721,22800.0
2014-08-25 14:20:00,51.83,51.84,51.8,51.82,15400.0,36.7721,36.7792,36.7508,36.765,15400.0
2014-08-25 14:30:00,51.82,51.82,51.79,51.81,20600.0,36.765,36.765,36.7437,36.7579,20600.0
2014-08-25 14:40:00,51.82,51.82,51.8,51.8,21800.0,36.765,36.765,36.7508,36.7508,21800.0
2014-08-25 14:50:00,51.81,51.81,51.78,51.8,29000.0,36.7579,36.7579,36.7366,36.7508,29000.0
2014-08-25 15:00:00,51.81,51.82,51.79,51.79,17000.0,36.7579,36.765,36.7437,36.7437,17000.0
2014-08-25 15:10:00,51.79,51.8,51.74,51.75,59200.0,36.7437,36.7508,36.7082,36.7153,59200.0
2014-08-25 15:20:00,51.75,51.76,51.69,51.69,40600.0,36.7153,36.7224,36.6728,36.6728,40600.0
2014-08-25 15:30:00,51.69,51.69,51.64,51.69,66400.0,36.6728,36.6728,36.6373,36.6728,66400.0
2014-08-25 15:40:00,51.7,51.75,51.7,51.74,46600.0,36.6799,36.7153,36.6799,36.7082,46600.0
2014-08-25 15:50:00,51.74,51.82,51.74,51.82,105000.0,36.7082,36.765,36.7082,36.765,105000.0
2014-08-26 09:30:00,51.9,52.0,51.73,51.96,27000.0,36.8218,36.8927,36.7011,36.8643,27000.0
2014-08-26 09:40:00,51.89,51.98,51.87,51.93,70600.0,36.8147,36.8785,36.8005,36.843,70600.0
2014-08-26 09:50:00,51.96,51.98,51.82,51.85,16400.0,36.8643,36.8785,36.765,36.7863,16400.0
2014-08-26 10:00:00,51.86,51.88,51.74,51.76,25400.0,36.7934,36.8076,36.7082,36.7224,25400.0
2014-08-26 10:10:00,51.76,51.83,51.76,51.82,36600.0,36.7224,36.7721,36.7224,36.765,36600.0
2014-08-26 10:20:00,51.82,51.82,51.65,51.68,23800.0,36.765,36.765,36.6444,36.6657,23800.0
2014-08-26 10:30:00,51.68,51.74,51.68,51.69,13600.0,36.6657,36.7082,36.6657,36.6728,13600.0
2014-08-26 10:40:00,51.71,51.72,51.65,51.68,12400.0,36.687,36.6941,36.6444,36.6657,12400.0
2014-08-26 10:50:00,51.67,51.68,51.63,51.65,10800.0,36.6586,36.6657,36.6302,36.6444,10800.0
2014-08-26 11:00:00,51.64,51.66,51.6,51.63,15800.0,36.6373,36.6515,36.6089,36.6302,15800.0
2014-08-26 11:10:00,51.63,51.7,51.62,51.7,12400.0,36.6302,36.6799,36.6231,36.6799,12400.0
2014-08-26 11:20:00,51.69,51.74,51.67,51.72,8600.0,36.6728,36.7082,36.6586,36.6941,8600.0
2014-08-26 11:30:00,51.73,51.73,51.67,51.67,9400.0,36.7011,36.7011,36.6586,36.6586,9400.0
2014-08-26 11:40:00,51.68,51.7,51.59,51.59,13200.0,36.6657,36.6799,36.6018,36.6018,13200.0
2014-08-26 11:50:00,51.59,51.63,51.57,51.57,24600.0,36.6018,36.6302,36.5876,36.5876,24600.0
2014-08-26 12:00:00,51.57,51.6,51.55,51.58,9600.0,36.5876,36.6089,36.5734,36.5947,9600.0
2014-08-26 12:10:00,51.58,51.61,51.58,51.6,3800.0,36.5947,36.616,36.5947,36.6089,3800.0
2014-08-26 12:20:00,51.62,51.64,51.62,51.62,8000.0,36.6231,36.6373,36.6231,36.6231,8000.0
2014-08-26 12:30:00,51.61,51.65,51.6,51.65,9800.0,36.616,36.6444,36.6089,36.6444,9800.0
2014-08-26 12:40:00,51.66,51.66,51.54,51.54,54200.0,36.6515,36.6515,36.5663,36.5663,54200.0
2014-08-26 12:50:00,51.53,51.55,51.43,51.46,23800.0,36.5593,36.5734,36.4883,36.5096,23800.0
2014-08-26 13:00:00,51.46,51.46,51.4,51.43,14000.0,36.5096,36.5096,36.467,36.4883,14000.0
2014-08-26 13:10:00,51.43,51.48,51.43,51.48,16800.0,36.4883,36.5238,36.4883,36.5238,16800.0
2014-08-26 13:20:00,51.48,51.51,51.44,51.49,23000.0,36.5238,36.5451,36.4954,36.5309,23000.0
2014-08-26 13:30:00,51.5,51.51,51.47,51.49,16200.0,36.538,36.5451,36.5167,36.5309,16200.0
2014-08-26 13:40:00,51.49,51.51,51.46,51.47,11800.0,36.5309,36.5451,36.5096,36.5167,11800.0
2014-08-26 13:50:00,51.48,51.49,51.47,51.48,11600.0,36.5238,36.5309,36.5167,36.5238,11600.0
2014-08-26 14:00:00,51.47,51.48,51.4,51.43,20000.0,36.5167,36.5238,36.467,36.4883,20000.0
2014-08-26 14:10:00,51.43,51.43,51.34,51.35,20200.0,36.4883,36.4883,36.4245,36.4315,20200.0
2014-08-26 14:20:00,51.34,51.34,51.29,51.33,12800.0,36.4245,36.4245,36.389,36.4174,12800.0
2014-08-26 14:30:00,51.32,51.36,51.28,51.34,66200.0,36.4103,36.4386,36.3819,36.4245,66200.0
2014-08-26 14:40:00,51.34,51.37,51.31,51.37,28000.0,36.4245,36.4457,36.4032,36.4457,28000.0
2014-08-26 14:50:00,51.36,51.36,51.33,51.34,9400.0,36.4386,36.4386,36.4174,36.4245,9400.0
2014-08-26 15:00:00,51.35,51.35,51.32,51.32,15400.0,36.4315,36.4315,36.4103,36.4103,15400.0
2014-08-26 15:10:00,51.32,51.33,51.29,51.29,15000.0,36.4103,36.4174,36.389,36.389,15000.0
2014-08-26 15:20:00,51.29,51.32,51.26,51.27,22200.0,36.389,36.4103,36.3677,36.3748,22200.0
2014-08-26 15:30:00,51.26,51.27,51.21,51.24,40800.0,36.3677,36.3748,36.3322,36.3535,40800.0
2014-08-26 15:40:00,51.24,51.26,51.22,51.26,47400.0,36.3535,36.3677,36.3393,36.3677,47400.0
2014-08-26 15:50:00,51.26,51.26,51.23,51.24,79800.0,36.3677,36.3677,36.3464,36.3535,79800.0
2014-08-27 09:30:00,51.44,51.66,51.23,51.58,70200.0,36.4954,36.6515,36.3464,36.5947,70200.0
2014-08-27 09:40:00,51.58,51.91,51.52,51.83,245800.0,36.5947,36.8289,36.5522,36.7721,245800.0
2014-08-27 09:50:00,51.83,51.84,51.68,51.71,18600.0,36.7721,36.7792,36.6657,36.687,18600.0
2014-08-27 10:00:00,51.71,51.77,51.67,51.77,55800.0,36.687,36.7295,36.6586,36.7295,55800.0
2014-08-27 10:10:00,51.77,51.84,51.71,51.73,32400.0,36.7295,36.7792,36.687,36.7011,32400.0
2014-08-27 10:20:00,51.72,51.73,51.67,51.71,40600.0,36.6941,36.7011,36.6586,36.687,40600.0
2014-08-27 10:30:00,51.71,51.74,51.68,51.73,28200.0,36.687,36.7082,36.6657,36.7011,28200.0
2014-08-27 10:40:00,51.73,51.78,51.67,51.67,19000.0,36.7011,36.7366,36.6586,36.6586,19000.0
2014-08-27 10:50:00,51.67,51.67,51.6,51.64,21600.0,36.6586,36.6586,36.6089,36.6373,21600.0
2014-08-27 11:00:00,51.64,51.64,51.58,51.63,35200.0,36.6373,36.6373,36.5947,36.6302,35200.0
2014-08-27 11:10:00,51.63,51.73,51.62,51.73,21200.0,36.6302,36.7011,36.6231,36.7011,21200.0
2014-08-27 11:20:00,51.73,51.75,51.72,51.73,42400.0,36.7011,36.7153,36.6941,36.7011,42400.0
2014-08-27 11:30:00,51.74,51.83,51.72,51.82,36600.0,36.7082,36.7721,36.6941,36.765,36600.0
2014-08-27 11:40:00,51.81,51.84,51.8,51.83,12200.0,36.7579,36.7792,36.7508,36.7721,12200.0
2014-08-27 11:50:00,51.82,51.85,51.81,51.82,49600.0,36.765,36.7863,36.7579,36.765,49600.0
2014-08-27 12:00:00,51.82,51.85,51.8,51.81,13200.0,36.765,36.7863,36.7508,36.7579,13200.0
2014-08-27 12:10:00,51.81,51.87,51.8,51.83,19400.0,36.7579,36.8005,36.7508,36.7721,19400.0
2014-08-27 12:20:00,51.81,51.85,51.81,51.85,12200.0,36.7579,36.7863,36.7579,36.7863,12200.0
2014-08-27 12:30:00,51.84,51.84,51.8,51.84,30200.0,36.7792,36.7792,36.7508,36.7792,30200.0
2014-08-27 12:40:00,51.83,51.85,51.81,51.81,53600.0,36.7721,36.7863,36.7579,36.7579,53600.0
2014-08-27 12:50:00,51.82,51.83,51.8,51.81,15000.0,36.765,36.7721,36.7508,36.7579,15000.0
2014-08-27 13:00:00,51.82,51.83,51.82,51.83,9800.0,36.765,36.7721,36.765,36.7721,9800.0
2014-08-27 13:10:00,51.83,51.83,51.77,51.79,10000.0,36.7721,36.7721,36.7295,36.7437,10000.0
2014-08-27 13:20:00,51.79,51.79,51.72,51.72,7600.0,36.7437,36.7437,36.6941,36.6941,7600.0
2014-08-27 13:30:00,51.72,51.72,51.67,51.7,12800.0,36.6941,36.6941,36.6586,36.6799,12800.0
2014-08-27 13:40:00,51.7,51.7,51.67,51.69,8400.0,36.6799,36.6799,36.6586,36.6728,8400.0
2014-08-27 13:50:00,51.68,51.68,51.63,51.65,9000.0,36.6657,36.6657,36.6302,36.6444,9000.0
2014-08-27 14:00:00,51.66,51.69,51.65,51.69,16200.0,36.6515,36.6728,36.6444,36.6728,16200.0
2014-08-27 14:10:00,51.69,51.7,51.68,51.69,13200.0,36.6728,36.6799,36.6657,36.6728,13200.0
2014-08-27 14:20:00,51.69,51.72,51.68,51.72,15000.0,36.6728,36.6941,36.6657,36.6941,15000.0
2014-08-27 14:30:00,51.72,51.77,51.72,51.76,14400.0,36.6941,36.7295,36.6941,36.7224,14400.0
2014-08-27 14:40:00,51.74,51.79,51.74,51.78,37600.0,36.7082,36.7437,36.7082,36.7366,37600.0
2014-08-27 14:50:00,51.77,51.79,51.71,51.72,12800.0,36.7295,36.7437,36.687,36.6941,12800.0
2014-08-27 15:00:00,51.72,51.76,51.72,51.76,21200.0,36.6941,36.7224,36.6941,36.7224,21200.0
2014-08-27 15:10:00,51.77,51.82,51.77,51.82,16000.0,36.7295,36.765,36.7295,36.765,16000.0
2014-08-27 15:20:00,51.82,51.84,51.8,51.84,19400.0,36.765,36.7792,36.7508,36.7792,19400.0
2014-08-27 15:30:00,51.84,51.88,51.84,51.87,30400.0,36.7792,36.8076,36.7792,36.8005,30400.0
2014-08-27 15:40:00,51.87,52.0,51.87,51.99,103000.0,36.8005,36.8927,36.8005,36.8856,103000.0
2014-08-27 15:50:00,51.99,52.02,51.95,51.97,96000.0,36.8856,36.9069,36.8572,36.8714,96000.0
2014-08-28 09:30:00,51.92,52.35,51.83,52.23,93400.0,36.8359,37.141,36.7721,37.0559,93400.0
2014-08-28 09:40:00,52.22,52.38,52.21,52.34,56600.0,37.0488,37.1623,37.0417,37.1339,56600.0
2014-08-28 09:50:00,52.33,52.43,52.24,52.4,60000.0,37.1268,37.1978,37.063,37.1765,60000.0
2014-08-28 10:00:00,52.4,52.49,52.33,52.46,56600.0,37.1765,37.2403,37.1268,37.2191,56600.0
2014-08-28 10:10:00,52.46,52.47,52.43,52.44,66600.0,37.2191,37.2262,37.1978,37.2049,66600.0
2014-08-28 10:20:00,52.44,52.66,52.44,52.59,173400.0,37.2049,37.361,37.2049,37.3113,173400.0
2014-08-28 10:30:00,52.59,52.6,52.4,52.4,60400.0,37.3113,37.3184,37.1765,37.1765,60400.0
2014-08-28 10:40:00,52.41,52.44,52.26,52.27,38200.0,37.1836,37.2049,37.0772,37.0843,38200.0
2014-08-28 10:50:00,52.27,52.31,52.24,52.27,20000.0,37.0843,37.1126,37.063,37.0843,20000.0
2014-08-28 11:00:00,52.28,52.3,52.18,52.21,16000.0,37.0914,37.1055,37.0204,37.0417,16000.0
2014-08-28 11:10:00,52.21,52.21,52.13,52.14,11800.0,37.0417,37.0417,36.9849,36.992,11800.0
2014-08-28 11:20:00,52.15,52.17,52.11,52.13,13800.0,36.9991,37.0133,36.9707,36.9849,13800.0
2014-08-28 11:30:00,52.11,52.15,52.07,52.1,19400.0,36.9707,36.9991,36.9424,36.9637,19400.0
2014-08-28 11:40:00,52.09,52.1,52.05,52.06,19800.0,36.9566,36.9637,36.9282,36.9353,19800.0
2014-08-28 11:50:00,52.05,52.13,52.05,52.09,14800.0,36.9282,36.9849,36.9282,36.9566,14800.0
2014-08-28 12:00:00,52.09,52.13,52.06,52.13,41400.0,36.9566,36.9849,36.9353,36.9849,41400.0
2014-08-28 12:10:00,52.13,52.23,52.13,52.23,14400.0,36.9849,37.0559,36.9849,37.0559,14400.0
2014-08-28 12:20:00,52.23,52.29,52.23,52.28,10400.0,37.0559,37.0985,37.0559,37.0914,10400.0
2014-08-28 12:30:00,52.26,52.27,52.2,52.21,8000.0,37.0772,37.0843,37.0346,37.0417,8000.0
2014-08-28 12:40:00,52.2,52.22,52.17,52.2,9400.0,37.0346,37.0488,37.0133,37.0346,9400.0
2014-08-28 12:50:00,52.21,52.24,52.18,52.24,7600.0,37.0417,37.063,37.0204,37.063,7600.0
2014-08-28 13:00:00,52.25,52.3,52.25,52.29,8200.0,37.0701,37.1055,37.0701,37.0985,8200.0
2014-08-28 13:10:00,52.29,52.31,52.27,52.31,19600.0,37.0985,37.1126,37.0843,37.1126,19600.0
2014-08-28 13:20:00,52.31,52.35,52.29,52.35,20400.0,37.1126,37.141,37.0985,37.141,20400.0
2014-08-28 13:30:00,52.36,52.38,52.36,52.37,14400.0,37.1481,37.1623,37.1481,37.1552,14400.0
2014-08-28 13:40:00,52.36,52.39,52.36,52.37,8200.0,37.1481,37.1694,37.1481,37.1552,8200.0
2014-08-28 13:50:00,52.37,52.39,52.35,52.37,13000.0,37.1552,37.1694,37.141,37.1552,13000.0
2014-08-28 14:00:00,52.37,52.38,52.32,52.35,10600.0,37.1552,37.1623,37.1197,37.141,10600.0
2014-08-28 14:10:00,52.35,52.37,52.35,52.35,9600.0,37.141,37.1552,37.141,37.141,9600.0
2014-08-28 14:20:00,52.35,52.35,52.33,52.34,12400.0,37.141,37.141,37.1268,37.1339,12400.0
2014-08-28 14:30:00,52.33,52.36,52.33,52.35,11600.0,37.1268,37.1481,37.1268,37.141,11600.0
2014-08-28 14:40:00,52.36,52.36,52.34,52.34,11200.0,37.1481,37.1481,37.1339,37.1339,11200.0
2014-08-28 14:50:00,52.34,52.35,52.33,52.34,15000.0,37.1339,37.141,37.1268,37.1339,15000.0
2014-08-28 15:00:00,52.34,52.36,52.32,52.33,24400.0,37.1339,37.1481,37.1197,37.1268,24400.0
2014-08-28 15:10:00,52.33,52.37,52.32,52.37,26000.0,37.1268,37.1552,37.1197,37.1552,26000.0
2014-08-28 15:20:00,52.37,52.41,52.36,52.4,29600.0,37.1552,37.1836,37.1481,37.1765,29600.0
2014-08-28 15:30:00,52.39,52.43,52.38,52.43,30000.0,37.1694,37.1978,37.1623,37.1978,30000.0
2014-08-28 15:40:00,52.43,52.43,52.39,52.4,60800.0,37.1978,37.1978,37.1694,37.1765,60800.0
2014-08-28 15:50:00,52.4,52.45,52.38,52.45,108000.0,37.1765,37.212,37.1623,37.212,108000.0
2014-08-29 09:30:00,52.38,52.64,52.38,52.6,61800.0,37.1623,37.3468,37.1623,37.3184,61800.0
2014-08-29 09:40:00,52.63,52.88,52.63,52.86,97600.0,37.3397,37.517,37.3397,37.5029,97600.0
2014-08-29 09:50:00,52.85,53.05,52.85,52.97,70000.0,37.4958,37.6377,37.4958,37.5809,70000.0
2014-08-29 10:00:00,52.97,52.97,52.77,52.77,42200.0,37.5809,37.5809,37.439,37.439,42200.0
2014-08-29 10:10:00,52.78,52.78,52.68,52.68,64200.0,37.4461,37.4461,37.3751,37.3751,64200.0
2014-08-29 10:20:00,52.68,52.79,52.63,52.74,49400.0,37.3751,37.4532,37.3397,37.4177,49400.0
2014-08-29 10:30:00,52.76,52.82,52.75,52.79,27000.0,37.4319,37.4745,37.4248,37.4532,27000.0
2014-08-29 10:40:00,52.79,52.79,52.72,52.75,18800.0,37.4532,37.4532,37.4035,37.4248,18800.0
2014-08-29 10:50:00,52.74,52.76,52.72,52.75,21800.0,37.4177,37.4319,37.4035,37.4248,21800.0
2014-08-29 11:00:00,52.76,52.87,52.76,52.85,20000.0,37.4319,37.5099,37.4319,37.4958,20000.0
2014-08-29 11:10:00,52.85,52.91,52.85,52.9,12400.0,37.4958,37.5383,37.4958,37.5312,12400.0
2014-08-29 11:20:00,52.9,52.95,52.87,52.93,50200.0,37.5312,37.5667,37.5099,37.5525,50200.0
2014-08-29 11:30:00,52.9,52.92,52.88,52.91,17600.0,37.5312,37.5454,37.517,37.5383,17600.0
2014-08-29 11:40:00,52.92,52.92,52.88,52.91,17600.0,37.5454,37.5454,37.517,37.5383,17600.0
2014-08-29 11:50:00,52.91,52.91,52.85,52.88,44200.0,37.5383,37.5383,37.4958,37.517,44200.0
2014-08-29 12:00:00,52.88,52.94,52.88,52.91,15400.0,37.517,37.5596,37.517,37.5383,15400.0
2014-08-29 12:10:00,52.91,52.93,52.89,52.9,21400.0,37.5383,37.5525,37.5241,37.5312,21400.0
2014-08-29 12:20:00,52.89,52.89,52.85,52.86,13800.0,37.5241,37.5241,37.4958,37.5029,13800.0
2014-08-29 12:30:00,52.86,52.9,52.86,52.9,10400.0,37.5029,37.5312,37.5029,37.5312,10400.0
2014-08-29 12:40:00,52.9,52.94,52.88,52.93,23200.0,37.5312,37.5596,37.517,37.5525,23200.0
2014-08-29 12:50:00,52.94,52.96,52.93,52.95,6000.0,37.5596,37.5738,37.5525,37.5667,6000.0
2014-08-29 13:00:00,52.95,52.97,52.95,52.96,7800.0,37.5667,37.5809,37.5667,37.5738,7800.0
2014-08-29 13:10:00,52.97,52.97,52.92,52.95,11200.0,37.5809,37.5809,37.5454,37.5667,11200.0
2014-08-29 13:20:00,52.95,52.95,52.92,52.94,23600.0,37.5667,37.5667,37.5454,37.5596,23600.0
2014-08-29 13:30:00,52.93,52.93,52.91,52.93,11200.0,37.5525,37.5525,37.5383,37.5525,11200.0
2014-08-29 13:40:00,52.93,52.93,52.85,52.85,7600.0,37.5525,37.5525,37.4958,37.4958,7600.0
2014-08-29 13:50:00,52.85,52.89,52.84,52.89,13200.0,37.4958,37.5241,37.4887,37.5241,13200.0
2014-08-29 14:00:00,52.9,52.91,52.88,52.9,8800.0,37.5312,37.5383,37.517,37.5312,8800.0
2014-08-29 14:10:00,52.9,52.9,52.86,52.87,90000.0,37.5312,37.5312,37.5029,37.5099,90000.0
2014-08-29 14:20:00,52.85,52.9,52.85,52.86,51400.0,37.4958,37.5312,37.4958,37.5029,51400.0
2014-08-29 14:30:00,52.85,52.85,52.81,52.82,37400.0,37.4958,37.4958,37.4674,37.4745,37400.0
2014-08-29 14:40:00,52.82,52.83,52.8,52.82,10600.0,37.4745,37.4816,37.4603,37.4745,10600.0
2014-08-29 14:50:00,52.82,52.85,52.82,52.85,42000.0,37.4745,37.4958,37.4745,37.4958,42000.0
2014-08-29 15:00:00,52.85,52.9,52.85,52.86,39600.0,37.4958,37.5312,37.4958,37.5029,39600.0
2014-08-29 15:10:00,52.86,52.9,52.86,52.9,17200.0,37.5029,37.5312,37.5029,37.5312,17200.0
2014-08-29 15:20:00,52.89,52.9,52.88,52.9,20200.0,37.5241,37.5312,37.517,37.5312,20200.0
2014-08-29 15:30:00,52.9,52.92,52.88,52.91,26000.0,37.5312,37.5454,37.517,37.5383,26000.0
2014-08-29 15:40:00,52.91,52.95,52.9,52.92,45200.0,37.5383,37.5667,37.5312,37.5454,45200.0
2014-08-29 15:50:00,52.93,52.99,52.92,52.98,143000.0,37.5525,37.5951,37.5454,37.588,143000.0
2014-09-02 09:30:00,53.14,53.14,52.75,53.05,104400.0,37.7015,37.7015,37.4248,37.6377,104400.0
2014-09-02 09:40:00,53.07,53.13,52.99,53.13,250200.0,37.6518,37.6944,37.5951,37.6944,250200.0
2014-09-02 09:50:00,53.11,53.23,53.01,53.03,31000.0,37.6802,37.7654,37.6093,37.6235,31000.0
2014-09-02 10:00:00,53.05,53.05,52.83,52.83,42800.0,37.6377,37.6377,37.4816,37.4816,42800.0
2014-09-02 10:10:00,52.82,52.96,52.79,52.96,100800.0,37.4745,37.5738,37.4532,37.5738,100800.0
2014-09-02 10:20:00,52.95,52.97,52.92,52.93,107000.0,37.5667,37.5809,37.5454,37.5525,107000.0
2014-09-02 10:30:00,52.92,53.02,52.9,52.97,72800.0,37.5454,37.6164,37.5312,37.5809,72800.0
2014-09-02 10:40:00,52.97,52.99,52.9,52.92,43000.0,37.5809,37.5951,37.5312,37.5454,43000.0
2014-09-02 10:50:00,52.91,53.04,52.9,53.02,49000.0,37.5383,37.6306,37.5312,37.6164,49000.0
2014-09-02 11:00:00,53.01,53.04,52.94,52.94,22400.0,37.6093,37.6306,37.5596,37.5596,22400.0
2014-09-02 11:10:00,52.94,52.94,52.88,52.88,51800.0,37.5596,37.5596,37.517,37.517,51800.0
2014-09-02 11:20:00,52.88,52.95,52.88,52.92,98200.0,37.517,37.5667,37.517,37.5454,98200.0
2014-09-02 11:30:00,52.92,52.93,52.85,52.85,224000.0,37.5454,37.5525,37.4958,37.4958,224000.0
2014-09-02 11:40:00,52.85,52.88,52.82,52.83,86400.0,37.4958,37.517,37.4745,37.4816,86400.0
2014-09-02 11:50:00,52.82,52.82,52.71,52.73,64000.0,37.4745,37.4745,37.3964,37.4106,64000.0
2014-09-02 12:00:00,52.73,52.77,52.71,52.74,48400.0,37.4106,37.439,37.3964,37.4177,48400.0
2014-09-02 12:10:00,52.75,52.76,52.69,52.72,21600.0,37.4248,37.4319,37.3822,37.4035,21600.0
2014-09-02 12:20:00,52.73,52.77,52.73,52.74,15000.0,37.4106,37.439,37.4106,37.4177,15000.0
2014-09-02 12:30:00,52.74,52.77,52.74,52.76,40800.0,37.4177,37.439,37.4177,37.4319,40800.0
2014-09-02 12:40:00,52.76,52.76,52.69,52.74,23400.0,37.4319,37.4319,37.3822,37.4177,23400.0
2014-09-02 12:50:00,52.74,52.74,52.73,52.73,17600.0,37.4177,37.4177,37.4106,37.4106,17600.0
2014-09-02 13:00:00,52.73,52.73,52.68,52.73,37000.0,37.4106,37.4106,37.3751,37.4106,37000.0
2014-09-02 13:10:00,52.73,52.73,52.68,52.69,20800.0,37.4106,37.4106,37.3751,37.3822,20800.0
2014-09-02 13:20:00,52.68,52.69,52.63,52.65,37400.0,37.3751,37.3822,37.3397,37.3539,37400.0
2014-09-02 13:30:00,52.65,52.65,52.63,52.64,24000.0,37.3539,37.3539,37.3397,37.3468,24000.0
2014-09-02 13:40:00,52.65,52.66,52.63,52.63,22000.0,37.3539,37.361,37.3397,37.3397,22000.0
2014-09-02 13:50:00,52.63,52.64,52.61,52.62,86200.0,37.3397,37.3468,37.3255,37.3326,86200.0
2014-09-02 14:00:00,52.62,52.63,52.58,52.59,25800.0,37.3326,37.3397,37.3042,37.3113,25800.0
2014-09-02 14:10:00,52.59,52.67,52.59,52.67,19000.0,37.3113,37.3681,37.3113,37.3681,19000.0
2014-09-02 14:20:00,52.67,52.85,52.66,52.85,28200.0,37.3681,37.4958,37.361,37.4958,28200.0
2014-09-02 14:30:00,52.85,52.92,52.84,52.84,43000.0,37.4958,37.5454,37.4887,37.4887,43000.0
2014-09-02 14:40:00,52.85,52.87,52.82,52.86,22800.0,37.4958,37.5099,37.4745,37.5029,22800.0
2014-09-02 14:50:00,52.87,52.9,52.78,52.78,24800.0,37.5099,37.5312,37.4461,37.4461,24800.0
2014-09-02 15:00:00,52.79,52.81,52.76,52.77,23400.0,37.4532,37.4674,37.4319,37.439,23400.0
2014-09-02 15:10:00,52.76,52.76,52.74,52.74,26200.0,37.4319,37.4319,37.4177,37.4177,26200.0
2014-09-02 15:20:00,52.74,52.74,52.72,52.73,50800.0,37.4177,37.4177,37.4035,37.4106,50800.0
2014-09-02 15:30:00,52.73,52.74,52.71,52.71,37200.0,37.4106,37.4177,37.3964,37.3964,37200.0
2014-09-02 15:40:00,52.71,52.82,52.68,52.82,78800.0,37.3964,37.4745,37.3751,37.4745,78800.0
2014-09-02 15:50:00,52.82,52.82,52.75,52.78,140600.0,37.4745,37.4745,37.4248,37.4461,140600.0
2014-09-03 09:30:00,52.89,53.12,52.81,52.98,41800.0,37.5241,37.6873,37.4674,37.588,41800.0
2014-09-03 09:40:00,53.04,53.22,53.04,53.13,33200.0,37.6306,37.7583,37.6306,37.6944,33200.0
2014-09-03 09:50:00,53.13,53.13,53.08,53.13,11000.0,37.6944,37.6944,37.6589,37.6944,11000.0
2014-09-03 10:00:00,53.15,53.2,53.06,53.08,26400.0,37.7086,37.7441,37.6447,37.6589,26400.0
2014-09-03 10:10:00,53.07,53.17,53.07,53.15,32400.0,37.6518,37.7228,37.6518,37.7086,32400.0
2014-09-03 10:20:00,53.15,53.26,53.15,53.25,35000.0,37.7086,37.7866,37.7086,37.7796,35000.0
2014-09-03 10:30:00,53.24,53.24,53.1,53.1,26600.0,37.7725,37.7725,37.6731,37.6731,26600.0
2014-09-03 10:40:00,53.11,53.15,53.1,53.1,25000.0,37.6802,37.7086,37.6731,37.6731,25000.0
2014-09-03 10:50:00,53.12,53.15,53.1,53.13,20600.0,37.6873,37.7086,37.6731,37.6944,20600.0
2014-09-03 11:00:00,53.14,53.15,53.08,53.08,12800.0,37.7015,37.7086,37.6589,37.6589,12800.0
2014-09-03 11:10:00,53.08,53.08,52.99,52.99,13600.0,37.6589,37.6589,37.5951,37.5951,13600.0
2014-09-03 11:20:00,52.99,53.03,52.98,52.98,12000.0,37.5951,37.6235,37.588,37.588,12000.0
2014-09-03 11:30:00,52.97,53.05,52.96,53.02,15600.0,37.5809,37.6377,37.5738,37.6164,15600.0
2014-09-03 11:40:00,53.01,53.05,53.01,53.05,11400.0,37.6093,37.6377,37.6093,37.6377,11400.0
2014-09-03 11:50:00,53.03,53.05,52.99,52.99,7600.0,37.6235,37.6377,37.5951,37.5951,7600.0
2014-09-03 12:00:00,53.0,53.02,52.96,53.0,7800.0,37.6022,37.6164,37.5738,37.6022,7800.0
2014-09-03 12:10:00,53.01,53.02,52.98,53.02,18000.0,37.6093,37.6164,37.588,37.6164,18000.0
2014-09-03 12:20:00,53.02,53.13,53.01,53.09,17000.0,37.6164,37.6944,37.6093,37.666,17000.0
2014-09-03 12:30:00,53.07,53.07,53.02,53.04,10200.0,37.6518,37.6518,37.6164,37.6306,10200.0
2014-09-03 12:40:00,53.04,53.04,52.98,52.98,8600.0,37.6306,37.6306,37.588,37.588,8600.0
2014-09-03 12:50:00,52.98,52.98,52.94,52.98,11200.0,37.588,37.588,37.5596,37.588,11200.0
2014-09-03 13:00:00,52.99,52.99,52.94,52.99,15800.0,37.5951,37.5951,37.5596,37.5951,15800.0
2014-09-03 13:10:00,53.0,53.05,52.99,53.01,8800.0,37.6022,37.6377,37.5951,37.6093,8800.0
2014-09-03 13:20:00,53.0,53.06,52.99,53.01,10400.0,37.6022,37.6447,37.5951,37.6093,10400.0
2014-09-03 13:30:00,53.02,53.06,53.02,53.06,15200.0,37.6164,37.6447,37.6164,37.6447,15200.0
2014-09-03 13:40:00,53.05,53.07,53.04,53.05,12200.0,37.6377,37.6518,37.6306,37.6377,12200.0
2014-09-03 13:50:00,53.04,53.04,53.01,53.03,19000.0,37.6306,37.6306,37.6093,37.6235,19000.0
2014-09-03 14:00:00,53.04,53.05,53.02,53.04,9800.0,37.6306,37.6377,37.6164,37.6306,9800.0
2014-09-03 14:10:00,53.02,53.02,52.99,52.99,18800.0,37.6164,37.6164,37.5951,37.5951,18800.0
2014-09-03 14:20:00,52.98,53.02,52.97,52.99,14800.0,37.588,37.6164,37.5809,37.5951,14800.0
2014-09-03 14:30:00,52.99,53.02,52.99,53.02,12600.0,37.5951,37.6164,37.5951,37.6164,12600.0
2014-09-03 14:40:00,53.02,53.02,52.97,52.98,16200.0,37.6164,37.6164,37.5809,37.588,16200.0
2014-09-03 14:50:00,52.98,53.0,52.94,52.97,94200.0,37.588,37.6022,37.5596,37.5809,94200.0
2014-09-03 15:00:00,52.96,52.99,52.93,52.99,52200.0,37.5738,37.5951,37.5525,37.5951,52200.0
2014-09-03 15:10:00,53.01,53.04,52.99,53.04,12400.0,37.6093,37.6306,37.5951,37.6306,12400.0
2014-09-03 15:20:00,53.02,53.05,53.01,53.02,19200.0,37.6164,37.6377,37.6093,37.6164,19200.0
2014-09-03 15:30:00,53.02,53.05,53.01,53.01,14600.0,37.6164,37.6377,37.6093,37.6093,14600.0
2014-09-03 15:40:00,53.02,53.03,52.99,53.01,40600.0,37.6164,37.6235,37.5951,37.6093,40600.0
2014-09-03 15:50:00,53.01,53.04,53.01,53.03,89200.0,37.6093,37.6306,37.6093,37.6235,89200.0
2014-09-04 09:30:00,52.9,53.13,52.82,53.01,48600.0,37.5312,37.6944,37.4745,37.6093,48600.0
2014-09-04 09:40:00,52.99,53.13,52.99,53.04,12600.0,37.5951,37.6944,37.5951,37.6306,12600.0
2014-09-04 09:50:00,53.08,53.1,52.97,52.99,24600.0,37.6589,37.6731,37.5809,37.5951,24600.0
2014-09-04 10:00:00,52.99,53.02,52.92,52.97,20200.0,37.5951,37.6164,37.5454,37.5809,20200.0
2014-09-04 10:10:00,52.98,53.04,52.96,52.97,32400.0,37.588,37.6306,37.5738,37.5809,32400.0
2014-09-04 10:20:00,52.96,52.98,52.91,52.95,78200.0,37.5738,37.588,37.5383,37.5667,78200.0
2014-09-04 10:30:00,52.95,53.02,52.93,53.02,25800.0,37.5667,37.6164,37.5525,37.6164,25800.0
2014-09-04 10:40:00,53.04,53.1,53.01,53.1,39200.0,37.6306,37.6731,37.6093,37.6731,39200.0
2014-09-04 10:50:00,53.1,53.16,53.09,53.1,8800.0,37.6731,37.7157,37.666,37.6731,8800.0
2014-09-04 11:00:00,53.11,53.13,53.06,53.08,9200.0,37.6802,37.6944,37.6447,37.6589,9200.0
2014-09-04 11:10:00,53.09,53.13,53.08,53.12,13600.0,37.666,37.6944,37.6589,37.6873,13600.0
2014-09-04 11:20:00,53.13,53.14,53.05,53.05,36600.0,37.6944,37.7015,37.6377,37.6377,36600.0
2014-09-04 11:30:00,53.04,53.08,53.02,53.05,65200.0,37.6306,37.6589,37.6164,37.6377,65200.0
2014-09-04 11:40:00,53.05,53.07,53.02,53.04,19800.0,37.6377,37.6518,37.6164,37.6306,19800.0
2014-09-04 11:50:00,53.05,53.09,53.04,53.09,5200.0,37.6377,37.666,37.6306,37.666,5200.0
2014-09-04 12:00:00,53.09,53.18,53.09,53.17,7600.0,37.666,37.7299,37.666,37.7228,7600.0
2014-09-04 12:10:00,53.18,53.18,53.11,53.13,52200.0,37.7299,37.7299,37.6802,37.6944,52200.0
2014-09-04 12:20:00,53.14,53.16,53.11,53.12,22000.0,37.7015,37.7157,37.6802,37.6873,22000.0
2014-09-04 12:30:00,53.13,53.16,53.11,53.16,16800.0,37.6944,37.7157,37.6802,37.7157,16800.0
2014-09-04 12:40:00,53.13,53.22,53.13,53.2,21800.0,37.6944,37.7583,37.6944,37.7441,21800.0
2014-09-04 12:50:00,53.2,53.22,53.17,53.17,13000.0,37.7441,37.7583,37.7228,37.7228,13000.0
2014-09-04 13:00:00,53.17,53.2,53.14,53.19,18800.0,37.7228,37.7441,37.7015,37.737,18800.0
2014-09-04 13:10:00,53.2,53.2,53.15,53.17,15000.0,37.7441,37.7441,37.7086,37.7228,15000.0
2014-09-04 13:20:00,53.18,53.23,53.18,53.2,11400.0,37.7299,37.7654,37.7299,37.7441,11400.0
2014-09-04 13:30:00,53.2,53.2,53.12,53.12,14200.0,37.7441,37.7441,37.6873,37.6873,14200.0
2014-09-04 13:40:00,53.12,53.13,53.1,53.11,13000.0,37.6873,37.6944,37.6731,37.6802,13000.0
2014-09-04 13:50:00,53.11,53.11,53.09,53.1,13000.0,37.6802,37.6802,37.666,37.6731,13000.0
2014-09-04 14:00:00,53.09,53.12,53.07,53.07,19200.0,37.666,37.6873,37.6518,37.6518,19200.0
2014-09-04 14:10:00,53.08,53.09,53.04,53.05,17400.0,37.6589,37.666,37.6306,37.6377,17400.0
2014-09-04 14:20:00,53.05,53.05,52.97,52.98,29000.0,37.6377,37.6377,37.5809,37.588,29000.0
2014-09-04 14:30:00,52.98,52.99,52.94,52.97,49200.0,37.588,37.5951,37.5596,37.5809,49200.0
2014-09-04 14:40:00,52.98,52.99,52.94,52.95,42400.0,37.588,37.5951,37.5596,37.5667,42400.0
2014-09-04 14:50:00,52.94,53.0,52.91,52.93,41400.0,37.5596,37.6022,37.5383,37.5525,41400.0
2014-09-04 15:00:00,52.93,52.96,52.92,52.93,42400.0,37.5525,37.5738,37.5454,37.5525,42400.0
2014-09-04 15:10:00,52.93,52.94,52.89,52.9,134800.0,37.5525,37.5596,37.5241,37.5312,134800.0
2014-09-04 15:20:00,52.91,52.97,52.88,52.97,30200.0,37.5383,37.5809,37.517,37.5809,30200.0
2014-09-04 15:30:00,52.95,52.97,52.9,52.93,97200.0,37.5667,37.5809,37.5312,37.5525,97200.0
2014-09-04 15:40:00,52.93,53.06,52.91,53.06,88400.0,37.5525,37.6447,37.5383,37.6447,88400.0
2014-09-04 15:50:00,53.06,53.08,53.02,53.06,143400.0,37.6447,37.6589,37.6164,37.6447,143400.0
2014-09-05 09:30:00,53.05,53.35,53.05,53.23,36200.0,37.6377,37.8505,37.6377,37.7654,36200.0
2014-09-05 09:40:00,53.23,53.27,53.16,53.21,100800.0,37.7654,37.7937,37.7157,37.7512,100800.0
2014-09-05 09:50:00,53.24,53.28,53.22,53.24,8000.0,37.7725,37.8008,37.7583,37.7725,8000.0
2014-09-05 10:00:00,53.24,53.38,53.22,53.38,14800.0,37.7725,37.8718,37.7583,37.8718,14800.0
2014-09-05 10:10:00,53.39,53.39,53.35,53.36,13200.0,37.8789,37.8789,37.8505,37.8576,13200.0
2014-09-05 10:20:00,53.36,53.4,53.32,53.37,31400.0,37.8576,37.886,37.8292,37.8647,31400.0
2014-09-05 10:30:00,53.35,53.37,53.3,53.33,13400.0,37.8505,37.8647,37.815,37.8363,13400.0
2014-09-05 10:40:00,53.33,53.33,53.26,53.27,29200.0,37.8363,37.8363,37.7866,37.7937,29200.0
2014-09-05 10:50:00,53.27,53.38,53.27,53.35,11800.0,37.7937,37.8718,37.7937,37.8505,11800.0
2014-09-05 11:00:00,53.35,53.45,53.35,53.45,13800.0,37.8505,37.9214,37.8505,37.9214,13800.0
2014-09-05 11:10:00,53.45,53.46,53.4,53.42,25800.0,37.9214,37.9285,37.886,37.9002,25800.0
2014-09-05 11:20:00,53.43,53.44,53.38,53.41,63400.0,37.9073,37.9144,37.8718,37.8931,63400.0
2014-09-05 11:30:00,53.41,53.48,53.4,53.45,40200.0,37.8931,37.9427,37.886,37.9214,40200.0
2014-09-05 11:40:00,53.46,53.54,53.45,53.52,17400.0,37.9285,37.9853,37.9214,37.9711,17400.0
2014-09-05 11:50:00,53.52,53.53,53.5,53.51,16800.0,37.9711,37.9782,37.9569,37.964,16800.0
2014-09-05 12:00:00,53.52,53.52,53.49,53.51,15000.0,37.9711,37.9711,37.9498,37.964,15000.0
2014-09-05 12:10:00,53.51,53.54,53.5,53.52,6000.0,37.964,37.9853,37.9569,37.9711,6000.0
2014-09-05 12:20:00,53.53,53.53,53.48,53.51,9000.0,37.9782,37.9782,37.9427,37.964,9000.0
2014-09-05 12:30:00,53.5,53.52,53.49,53.52,12800.0,37.9569,37.9711,37.9498,37.9711,12800.0
2014-09-05 12:40:00,53.52,53.6,53.52,53.59,11200.0,37.9711,38.0279,37.9711,38.0208,11200.0
2014-09-05 12:50:00,53.59,53.59,53.57,53.58,6600.0,38.0208,38.0208,38.0066,38.0137,6600.0
2014-09-05 13:00:00,53.57,53.57,53.52,53.57,9600.0,38.0066,38.0066,37.9711,38.0066,9600.0
2014-09-05 13:10:00,53.57,53.58,53.56,53.56,7800.0,38.0066,38.0137,37.9995,37.9995,7800.0
2014-09-05 13:20:00,53.56,53.56,53.52,53.55,8400.0,37.9995,37.9995,37.9711,37.9924,8400.0
2014-09-05 13:30:00,53.56,53.56,53.51,53.52,26600.0,37.9995,37.9995,37.964,37.9711,26600.0
2014-09-05 13:40:00,53.52,53.52,53.48,53.51,9000.0,37.9711,37.9711,37.9427,37.964,9000.0
2014-09-05 13:50:00,53.51,53.53,53.5,53.53,17600.0,37.964,37.9782,37.9569,37.9782,17600.0
2014-09-05 14:00:00,53.54,53.62,53.54,53.6,15600.0,37.9853,38.0421,37.9853,38.0279,15600.0
2014-09-05 14:10:00,53.6,53.63,53.58,53.59,10800.0,38.0279,38.0492,38.0137,38.0208,10800.0
2014-09-05 14:20:00,53.6,53.62,53.58,53.6,9000.0,38.0279,38.0421,38.0137,38.0279,9000.0
2014-09-05 14:30:00,53.6,53.6,53.58,53.59,9200.0,38.0279,38.0279,38.0137,38.0208,9200.0
2014-09-05 14:40:00,53.59,53.6,53.55,53.56,13400.0,38.0208,38.0279,37.9924,37.9995,13400.0
2014-09-05 14:50:00,53.56,53.57,53.55,53.57,8400.0,37.9995,38.0066,37.9924,38.0066,8400.0
2014-09-05 15:00:00,53.58,53.6,53.57,53.58,12200.0,38.0137,38.0279,38.0066,38.0137,12200.0
2014-09-05 15:10:00,53.57,53.6,53.57,53.6,23000.0,38.0066,38.0279,38.0066,38.0279,23000.0
2014-09-05 15:20:00,53.6,53.6,53.59,53.59,22200.0,38.0279,38.0279,38.0208,38.0208,22200.0
2014-09-05 15:30:00,53.59,53.6,53.58,53.6,30600.0,38.0208,38.0279,38.0137,38.0279,30600.0
2014-09-05 15:40:00,53.6,53.7,53.6,53.66,48600.0,38.0279,38.0988,38.0279,38.0704,48600.0
2014-09-05 15:50:00,53.66,53.69,53.65,53.67,97800.0,38.0704,38.0917,38.0633,38.0775,97800.0
2014-09-08 09:30:00,53.78,53.91,53.6,53.63,78800.0,38.1556,38.2478,38.0279,38.0492,78800.0
2014-09-08 09:40:00,53.63,53.77,53.52,53.77,21400.0,38.0492,38.1485,37.9711,38.1485,21400.0
2014-09-08 09:50:00,53.77,53.84,53.74,53.77,32000.0,38.1485,38.1981,38.1272,38.1485,32000.0
2014-09-08 10:00:00,53.78,53.89,53.78,53.83,28600.0,38.1556,38.2336,38.1556,38.191,28600.0
2014-09-08 10:10:00,53.83,53.83,53.67,53.7,39200.0,38.191,38.191,38.0775,38.0988,39200.0
2014-09-08 10:20:00,53.7,53.7,53.63,53.66,17800.0,38.0988,38.0988,38.0492,38.0704,17800.0
2014-09-08 10:30:00,53.66,53.69,53.6,53.69,84000.0,38.0704,38.0917,38.0279,38.0917,84000.0
2014-09-08 10:40:00,53.69,53.69,53.65,53.69,29400.0,38.0917,38.0917,38.0633,38.0917,29400.0
2014-09-08 10:50:00,53.67,53.67,53.59,53.6,34600.0,38.0775,38.0775,38.0208,38.0279,34600.0
2014-09-08 11:00:00,53.62,53.62,53.51,53.56,20600.0,38.0421,38.0421,37.964,37.9995,20600.0
2014-09-08 11:10:00,53.55,53.63,53.55,53.63,9600.0,37.9924,38.0492,37.9924,38.0492,9600.0
2014-09-08 11:20:00,53.63,53.83,53.63,53.81,19400.0,38.0492,38.191,38.0492,38.1769,19400.0
2014-09-08 11:30:00,53.8,53.81,53.69,53.7,14800.0,38.1698,38.1769,38.0917,38.0988,14800.0
2014-09-08 11:40:00,53.7,53.74,53.69,53.69,18800.0,38.0988,38.1272,38.0917,38.0917,18800.0
2014-09-08 11:50:00,53.68,53.71,53.65,53.66,19000.0,38.0846,38.1059,38.0633,38.0704,19000.0
2014-09-08 12:00:00,53.65,53.69,53.65,53.65,30000.0,38.0633,38.0917,38.0633,38.0633,30000.0
2014-09-08 12:10:00,53.66,53.67,53.63,53.66,13600.0,38.0704,38.0775,38.0492,38.0704,13600.0
2014-09-08 12:20:00,53.66,53.68,53.63,53.65,18200.0,38.0704,38.0846,38.0492,38.0633,18200.0
2014-09-08 12:30:00,53.66,53.69,53.62,53.62,12600.0,38.0704,38.0917,38.0421,38.0421,12600.0
2014-09-08 12:40:00,53.62,53.64,53.6,53.63,16000.0,38.0421,38.0562,38.0279,38.0492,16000.0
2014-09-08 12:50:00,53.63,53.66,53.6,53.63,14200.0,38.0492,38.0704,38.0279,38.0492,14200.0
2014-09-08 13:00:00,53.63,53.63,53.55,53.57,12200.0,38.0492,38.0492,37.9924,38.0066,12200.0
2014-09-08 13:10:00,53.58,53.59,53.48,53.48,14000.0,38.0137,38.0208,37.9427,37.9427,14000.0
2014-09-08 13:20:00,53.48,53.52,53.41,53.42,28400.0,37.9427,37.9711,37.8931,37.9002,28400.0
2014-09-08 13:30:00,53.41,53.51,53.41,53.51,34400.0,37.8931,37.964,37.8931,37.964,34400.0
2014-09-08 13:40:00,53.51,53.51,53.41,53.47,43800.0,37.964,37.964,37.8931,37.9356,43800.0
2014-09-08 13:50:00,53.47,53.5,53.44,53.5,58600.0,37.9356,37.9569,37.9144,37.9569,58600.0
2014-09-08 14:00:00,53.5,53.55,53.5,53.51,13800.0,37.9569,37.9924,37.9569,37.964,13800.0
2014-09-08 14:10:00,53.52,53.55,53.49,53.52,7600.0,37.9711,37.9924,37.9498,37.9711,7600.0
2014-09-08 14:20:00,53.52,53.54,53.49,53.53,29800.0,37.9711,37.9853,37.9498,37.9782,29800.0
2014-09-08 14:30:00,53.54,53.6,53.54,53.59,21600.0,37.9853,38.0279,37.9853,38.0208,21600.0
2014-09-08 14:40:00,53.58,53.61,53.56,53.58,28600.0,38.0137,38.035,37.9995,38.0137,28600.0
2014-09-08 14:50:00,53.56,53.64,53.55,53.6,18000.0,37.9995,38.0562,37.9924,38.0279,18000.0
2014-09-08 15:00:00,53.61,53.66,53.59,53.6,25800.0,38.035,38.0704,38.0208,38.0279,25800.0
2014-09-08 15:10:00,53.6,53.65,53.6,53.63,21600.0,38.0279,38.0633,38.0279,38.0492,21600.0
2014-09-08 15:20:00,53.63,53.66,53.59,53.66,34400.0,38.0492,38.0704,38.0208,38.0704,34400.0
2014-09-08 15:30:00,53.66,53.66,53.63,53.65,39000.0,38.0704,38.0704,38.0492,38.0633,39000.0
2014-09-08 15:40:00,53.65,53.65,53.6,53.61,53800.0,38.0633,38.0633,38.0279,38.035,53800.0
2014-09-08 15:50:00,53.62,53.64,53.6,53.61,102000.0,38.0421,38.0562,38.0279,38.035,102000.0
2014-09-09 09:30:00,53.33,53.44,53.07,53.19,46200.0,37.8363,37.9144,37.6518,37.737,46200.0
2014-09-09 09:40:00,53.19,53.22,52.96,53.2,26200.0,37.737,37.7583,37.5738,37.7441,26200.0
2014-09-09 09:50:00,53.2,53.28,53.13,53.15,110400.0,37.7441,37.8008,37.6944,37.7086,110400.0
2014-09-09 10:00:00,53.17,53.24,53.12,53.14,26200.0,37.7228,37.7725,37.6873,37.7015,26200.0
2014-09-09 10:10:00,53.12,53.13,53.04,53.12,20600.0,37.6873,37.6944,37.6306,37.6873,20600.0
2014-09-09 10:20:00,53.14,53.22,53.12,53.14,20600.0,37.7015,37.7583,37.6873,37.7015,20600.0
2014-09-09 10:30:00,53.15,53.19,53.11,53.12,20000.0,37.7086,37.737,37.6802,37.6873,20000.0
2014-09-09 10:40:00,53.1,53.16,53.07,53.11,14600.0,37.6731,37.7157,37.6518,37.6802,14600.0
2014-09-09 10:50:00,53.1,53.23,53.1,53.2,17400.0,37.6731,37.7654,37.6731,37.7441,17400.0
2014-09-09 11:00:00,53.23,53.27,53.2,53.24,14200.0,37.7654,37.7937,37.7441,37.7725,14200.0
2014-09-09 11:10:00,53.23,53.24,53.16,53.18,13000.0,37.7654,37.7725,37.7157,37.7299,13000.0
2014-09-09 11:20:00,53.19,53.19,53.08,53.1,14000.0,37.737,37.737,37.6589,37.6731,14000.0
2014-09-09 11:30:00,53.13,53.18,53.13,53.18,18600.0,37.6944,37.7299,37.6944,37.7299,18600.0
2014-09-09 11:40:00,53.19,53.26,53.15,53.2,41200.0,37.737,37.7866,37.7086,37.7441,41200.0
2014-09-09 11:50:00,53.2,53.27,53.16,53.26,9200.0,37.7441,37.7937,37.7157,37.7866,9200.0
2014-09-09 12:00:00,53.26,53.3,53.23,53.24,15600.0,37.7866,37.815,37.7654,37.7725,15600.0
2014-09-09 12:10:00,53.25,53.32,53.21,53.28,7800.0,37.7796,37.8292,37.7512,37.8008,7800.0
2014-09-09 12:20:00,53.29,53.31,53.26,53.3,14200.0,37.8079,37.8221,37.7866,37.815,14200.0
2014-09-09 12:30:00,53.3,53.3,53.2,53.21,12400.0,37.815,37.815,37.7441,37.7512,12400.0
2014-09-09 12:40:00,53.24,53.27,53.17,53.17,11600.0,37.7725,37.7937,37.7228,37.7228,11600.0
2014-09-09 12:50:00,53.17,53.18,53.1,53.12,9400.0,37.7228,37.7299,37.6731,37.6873,9400.0
2014-09-09 13:00:00,53.1,53.17,53.07,53.15,14400.0,37.6731,37.7228,37.6518,37.7086,14400.0
2014-09-09 13:10:00,53.18,53.21,53.09,53.09,13000.0,37.7299,37.7512,37.666,37.666,13000.0
2014-09-09 13:20:00,53.12,53.12,53.04,53.09,10200.0,37.6873,37.6873,37.6306,37.666,10200.0
2014-09-09 13:30:00,53.1,53.13,53.04,53.05,14400.0,37.6731,37.6944,37.6306,37.6377,14400.0
2014-09-09 13:40:00,53.05,53.08,53.02,53.06,18800.0,37.6377,37.6589,37.6164,37.6447,18800.0
2014-09-09 13:50:00,53.08,53.08,53.0,53.07,19000.0,37.6589,37.6589,37.6022,37.6518,19000.0
2014-09-09 14:00:00,53.09,53.09,53.04,53.06,13200.0,37.666,37.666,37.6306,37.6447,13200.0
2014-09-09 14:10:00,53.06,53.09,53.02,53.07,14600.0,37.6447,37.666,37.6164,37.6518,14600.0
2014-09-09 14:20:00,53.06,53.13,53.03,53.1,15800.0,37.6447,37.6944,37.6235,37.6731,15800.0
2014-09-09 14:30:00,53.09,53.11,53.07,53.08,10200.0,37.666,37.6802,37.6518,37.6589,10200.0
2014-09-09 14:40:00,53.1,53.12,53.0,53.01,53200.0,37.6731,37.6873,37.6022,37.6093,53200.0
2014-09-09 14:50:00,53.03,53.08,53.02,53.06,28800.0,37.6235,37.6589,37.6164,37.6447,28800.0
2014-09-09 15:00:00,53.06,53.08,52.96,52.96,24400.0,37.6447,37.6589,37.5738,37.5738,24400.0
2014-09-09 15:10:00,52.96,53.01,52.88,52.88,32600.0,37.5738,37.6093,37.517,37.517,32600.0
2014-09-09 15:20:00,52.88,52.88,52.79,52.85,52600.0,37.517,37.517,37.4532,37.4958,52600.0
2014-09-09 15:30:00,52.85,52.89,52.81,52.83,55400.0,37.4958,37.5241,37.4674,37.4816,55400.0
2014-09-09 15:40:00,52.83,52.85,52.81,52.84,94600.0,37.4816,37.4958,37.4674,37.4887,94600.0
2014-09-09 15:50:00,52.84,52.88,52.83,52.85,131600.0,37.4887,37.517,37.4816,37.4958,131600.0
2014-09-10 09:30:00,52.68,52.85,52.4,52.5,76200.0,37.3751,37.4958,37.1765,37.2474,76200.0
2014-09-10 09:40:00,52.49,52.59,52.45,52.5,46600.0,37.2403,37.3113,37.212,37.2474,46600.0
2014-09-10 09:50:00,52.49,52.51,52.38,52.4,28800.0,37.2403,37.2545,37.1623,37.1765,28800.0
2014-09-10 10:00:00,52.38,52.55,52.35,52.54,37800.0,37.1623,37.2829,37.141,37.2758,37800.0
2014-09-10 10:10:00,52.55,52.57,52.35,52.35,47600.0,37.2829,37.2971,37.141,37.141,47600.0
2014-09-10 10:20:00,52.37,52.44,52.29,52.38,94400.0,37.1552,37.2049,37.0985,37.1623,94400.0
2014-09-10 10:30:00,52.39,52.44,52.37,52.42,26200.0,37.1694,37.2049,37.1552,37.1907,26200.0
2014-09-10 10:40:00,52.41,52.47,52.35,52.44,41200.0,37.1836,37.2262,37.141,37.2049,41200.0
2014-09-10 10:50:00,52.44,52.47,52.32,52.35,28200.0,37.2049,37.2262,37.1197,37.141,28200.0
2014-09-10 11:00:00,52.35,52.37,52.27,52.3,17200.0,37.141,37.1552,37.0843,37.1055,17200.0
2014-09-10 11:10:00,52.29,52.42,52.26,52.38,20200.0,37.0985,37.1907,37.0772,37.1623,20200.0
2014-09-10 11:20:00,52.38,52.48,52.37,52.45,15400.0,37.1623,37.2333,37.1552,37.212,15400.0
2014-09-10 11:30:00,52.46,52.49,52.41,52.45,21800.0,37.2191,37.2403,37.1836,37.212,21800.0
2014-09-10 11:40:00,52.45,52.45,52.39,52.41,12600.0,37.212,37.212,37.1694,37.1836,12600.0
2014-09-10 11:50:00,52.41,52.47,52.37,52.37,17800.0,37.1836,37.2262,37.1552,37.1552,17800.0
2014-09-10 12:00:00,52.36,52.44,52.34,52.43,18600.0,37.1481,37.2049,37.1339,37.1978,18600.0
2014-09-10 12:10:00,52.44,52.46,52.42,52.44,21800.0,37.2049,37.2191,37.1907,37.2049,21800.0
2014-09-10 12:20:00,52.42,52.49,52.39,52.46,13800.0,37.1907,37.2403,37.1694,37.2191,13800.0
2014-09-10 12:30:00,52.45,52.47,52.35,52.35,14000.0,37.212,37.2262,37.141,37.141,14000.0
2014-09-10 12:40:00,52.37,52.38,52.35,52.35,13000.0,37.1552,37.1623,37.141,37.141,13000.0
2014-09-10 12:50:00,52.35,52.35,52.26,52.27,14600.0,37.141,37.141,37.0772,37.0843,14600.0
2014-09-10 13:00:00,52.27,52.33,52.24,52.32,15800.0,37.0843,37.1268,37.063,37.1197,15800.0
2014-09-10 13:10:00,52.34,52.37,52.32,52.35,17400.0,37.1339,37.1552,37.1197,37.141,17400.0
2014-09-10 13:20:00,52.34,52.35,52.32,52.34,13200.0,37.1339,37.141,37.1197,37.1339,13200.0
2014-09-10 13:30:00,52.35,52.37,52.29,52.29,13800.0,37.141,37.1552,37.0985,37.0985,13800.0
2014-09-10 13:40:00,52.31,52.34,52.28,52.34,10200.0,37.1126,37.1339,37.0914,37.1339,10200.0
2014-09-10 13:50:00,52.35,52.35,52.32,52.34,17600.0,37.141,37.141,37.1197,37.1339,17600.0
2014-09-10 14:00:00,52.34,52.42,52.33,52.35,129600.0,37.1339,37.1907,37.1268,37.141,129600.0
2014-09-10 14:10:00,52.34,52.35,52.31,52.31,14200.0,37.1339,37.141,37.1126,37.1126,14200.0
2014-09-10 14:20:00,52.31,52.33,52.29,52.32,20000.0,37.1126,37.1268,37.0985,37.1197,20000.0
2014-09-10 14:30:00,52.32,52.35,52.3,52.3,23600.0,37.1197,37.141,37.1055,37.1055,23600.0
2014-09-10 14:40:00,52.31,52.36,52.31,52.33,27200.0,37.1126,37.1481,37.1126,37.1268,27200.0
2014-09-10 14:50:00,52.34,52.38,52.32,52.37,36200.0,37.1339,37.1623,37.1197,37.1552,36200.0
2014-09-10 15:00:00,52.38,52.47,52.37,52.47,32000.0,37.1623,37.2262,37.1552,37.2262,32000.0
2014-09-10 15:10:00,52.45,52.53,52.45,52.52,47400.0,37.212,37.2687,37.212,37.2616,47400.0
2014-09-10 15:20:00,52.53,52.55,52.52,52.55,46600.0,37.2687,37.2829,37.2616,37.2829,46600.0
2014-09-10 15:30:00,52.55,52.6,52.52,52.56,53400.0,37.2829,37.3184,37.2616,37.29,53400.0
2014-09-10 15:40:00,52.57,52.58,52.48,52.48,90000.0,37.2971,37.3042,37.2333,37.2333,90000.0
2014-09-10 15:50:00,52.48,52.48,52.44,52.45,137200.0,37.2333,37.2333,37.2049,37.212,137200.0
2014-09-11 09:30:00,52.47,52.58,52.34,52.36,39600.0,37.2262,37.3042,37.1339,37.1481,39600.0
2014-09-11 09:40:00,52.36,52.46,52.35,52.45,19200.0,37.1481,37.2191,37.141,37.212,19200.0
2014-09-11 09:50:00,52.44,52.45,52.3,52.34,22000.0,37.2049,37.212,37.1055,37.1339,22000.0
2014-09-11 10:00:00,52.36,52.38,52.25,52.25,13600.0,37.1481,37.1623,37.0701,37.0701,13600.0
2014-09-11 10:10:00,52.26,52.38,52.23,52.38,16400.0,37.0772,37.1623,37.0559,37.1623,16400.0
2014-09-11 10:20:00,52.38,52.38,52.29,52.35,14800.0,37.1623,37.1623,37.0985,37.141,14800.0
2014-09-11 10:30:00,52.34,52.36,52.32,52.33,8600.0,37.1339,37.1481,37.1197,37.1268,8600.0
2014-09-11 10:40:00,52.32,52.4,52.25,52.37,19800.0,37.1197,37.1765,37.0701,37.1552,19800.0
2014-09-11 10:50:00,52.38,52.42,52.31,52.41,36200.0,37.1623,37.1907,37.1126,37.1836,36200.0
2014-09-11 11:00:00,52.41,52.52,52.41,52.49,17800.0,37.1836,37.2616,37.1836,37.2403,17800.0
2014-09-11 11:10:00,52.49,52.62,52.49,52.58,19400.0,37.2403,37.3326,37.2403,37.3042,19400.0
2014-09-11 11:20:00,52.6,52.63,52.59,52.6,13600.0,37.3184,37.3397,37.3113,37.3184,13600.0
2014-09-11 11:30:00,52.59,52.69,52.59,52.67,13600.0,37.3113,37.3822,37.3113,37.3681,13600.0
2014-09-11 11:40:00,52.65,52.68,52.65,52.65,12800.0,37.3539,37.3751,37.3539,37.3539,12800.0
2014-09-11 11:50:00,52.64,52.64,52.6,52.6,13200.0,37.3468,37.3468,37.3184,37.3184,13200.0
2014-09-11 12:00:00,52.59,52.63,52.56,52.56,11800.0,37.3113,37.3397,37.29,37.29,11800.0
2014-09-11 12:10:00,52.55,52.59,52.52,52.57,26400.0,37.2829,37.3113,37.2616,37.2971,26400.0
2014-09-11 12:20:00,52.57,52.66,52.57,52.66,12400.0,37.2971,37.361,37.2971,37.361,12400.0
2014-09-11 12:30:00,52.64,52.7,52.63,52.67,13600.0,37.3468,37.3893,37.3397,37.3681,13600.0
2014-09-11 12:40:00,52.69,52.71,52.68,52.7,9400.0,37.3822,37.3964,37.3751,37.3893,9400.0
2014-09-11 12:50:00,52.7,52.72,52.68,52.71,11200.0,37.3893,37.4035,37.3751,37.3964,11200.0
2014-09-11 13:00:00,52.71,52.85,52.7,52.84,17800.0,37.3964,37.4958,37.3893,37.4887,17800.0
2014-09-11 13:10:00,52.84,52.85,52.79,52.81,20000.0,37.4887,37.4958,37.4532,37.4674,20000.0
2014-09-11 13:20:00,52.79,52.86,52.78,52.84,58800.0,37.4532,37.5029,37.4461,37.4887,58800.0
2014-09-11 13:30:00,52.84,52.88,52.84,52.84,27000.0,37.4887,37.517,37.4887,37.4887,27000.0
2014-09-11 13:40:00,52.83,52.87,52.83,52.85,12600.0,37.4816,37.5099,37.4816,37.4958,12600.0
2014-09-11 13:50:00,52.85,52.88,52.85,52.88,17800.0,37.4958,37.517,37.4958,37.517,17800.0
2014-09-11 14:00:00,52.88,52.96,52.88,52.96,24000.0,37.517,37.5738,37.517,37.5738,24000.0
2014-09-11 14:10:00,52.95,52.98,52.95,52.98,25000.0,37.5667,37.588,37.5667,37.588,25000.0
2014-09-11 14:20:00,52.97,53.0,52.97,53.0,26000.0,37.5809,37.6022,37.5809,37.6022,26000.0
2014-09-11 14:30:00,53.01,53.02,52.93,52.93,23000.0,37.6093,37.6164,37.5525,37.5525,23000.0
2014-09-11 14:40:00,52.94,52.95,52.92,52.92,16400.0,37.5596,37.5667,37.5454,37.5454,16400.0
2014-09-11 14:50:00,52.91,52.94,52.88,52.92,15200.0,37.5383,37.5596,37.517,37.5454,15200.0
2014-09-11 15:00:00,52.92,52.95,52.91,52.91,22000.0,37.5454,37.5667,37.5383,37.5383,22000.0
2014-09-11 15:10:00,52.92,52.93,52.88,52.92,28800.0,37.5454,37.5525,37.517,37.5454,28800.0
2014-09-11 15:20:00,52.91,52.95,52.91,52.94,27200.0,37.5383,37.5667,37.5383,37.5596,27200.0
2014-09-11 15:30:00,52.94,52.94,52.91,52.92,27000.0,37.5596,37.5596,37.5383,37.5454,27000.0
2014-09-11 15:40:00,52.92,52.96,52.88,52.96,52000.0,37.5454,37.5738,37.517,37.5738,52000.0
2014-09-11 15:50:00,52.96,53.0,52.95,52.98,102600.0,37.5738,37.6022,37.5667,37.588,102600.0
2014-09-12 09:30:00,52.85,52.87,52.54,52.65,35600.0,37.4958,37.5099,37.2758,37.3539,35600.0
2014-09-12 09:40:00,52.62,52.76,52.49,52.63,103600.0,37.3326,37.4319,37.2403,37.3397,103600.0
2014-09-12 09:50:00,52.65,52.69,52.56,52.58,31600.0,37.3539,37.3822,37.29,37.3042,31600.0
2014-09-12 10:00:00,52.6,52.62,52.32,52.37,23200.0,37.3184,37.3326,37.1197,37.1552,23200.0
2014-09-12 10:10:00,52.39,52.45,52.38,52.45,11000.0,37.1694,37.212,37.1623,37.212,11000.0
2014-09-12 10:20:00,52.43,52.52,52.43,52.47,34000.0,37.1978,37.2616,37.1978,37.2262,34000.0
2014-09-12 10:30:00,52.47,52.59,52.47,52.53,17400.0,37.2262,37.3113,37.2262,37.2687,17400.0
2014-09-12 10:40:00,52.54,52.6,52.52,52.58,23600.0,37.2758,37.3184,37.2616,37.3042,23600.0
2014-09-12 10:50:00,52.58,52.62,52.53,52.57,14400.0,37.3042,37.3326,37.2687,37.2971,14400.0
2014-09-12 11:00:00,52.57,52.57,52.47,52.49,13200.0,37.2971,37.2971,37.2262,37.2403,13200.0
2014-09-12 11:10:00,52.5,52.51,52.34,52.4,13800.0,37.2474,37.2545,37.1339,37.1765,13800.0
2014-09-12 11:20:00,52.4,52.45,52.38,52.42,11600.0,37.1765,37.212,37.1623,37.1907,11600.0
2014-09-12 11:30:00,52.39,52.42,52.33,52.4,12000.0,37.1694,37.1907,37.1268,37.1765,12000.0
2014-09-12 11:40:00,52.39,52.42,52.36,52.37,7800.0,37.1694,37.1907,37.1481,37.1552,7800.0
2014-09-12 11:50:00,52.37,52.44,52.33,52.42,15600.0,37.1552,37.2049,37.1268,37.1907,15600.0
2014-09-12 12:00:00,52.42,52.43,52.35,52.43,17200.0,37.1907,37.1978,37.141,37.1978,17200.0
2014-09-12 12:10:00,52.42,52.44,52.38,52.43,7800.0,37.1907,37.2049,37.1623,37.1978,7800.0
2014-09-12 12:20:00,52.42,52.47,52.39,52.46,9600.0,37.1907,37.2262,37.1694,37.2191,9600.0
2014-09-12 12:30:00,52.47,52.48,52.29,52.32,22400.0,37.2262,37.2333,37.0985,37.1197,22400.0
2014-09-12 12:40:00,52.3,52.33,52.29,52.29,9600.0,37.1055,37.1268,37.0985,37.0985,9600.0
2014-09-12 12:50:00,52.3,52.31,52.22,52.24,12000.0,37.1055,37.1126,37.0488,37.063,12000.0
2014-09-12 13:00:00,52.24,52.27,52.21,52.22,13600.0,37.063,37.0843,37.0417,37.0488,13600.0
2014-09-12 13:10:00,52.22,52.24,52.13,52.13,15200.0,37.0488,37.063,36.9849,36.9849,15200.0
2014-09-12 13:20:00,52.13,52.13,52.03,52.07,18000.0,36.9849,36.9849,36.914,36.9424,18000.0
2014-09-12 13:30:00,52.08,52.08,52.01,52.03,14000.0,36.9495,36.9495,36.8998,36.914,14000.0
2014-09-12 13:40:00,52.02,52.02,51.96,51.98,56600.0,36.9069,36.9069,36.8643,36.8785,56600.0
2014-09-12 13:50:00,51.96,51.99,51.95,51.97,17800.0,36.8643,36.8856,36.8572,36.8714,17800.0
2014-09-12 14:00:00,51.97,51.99,51.94,51.98,16800.0,36.8714,36.8856,36.8501,36.8785,16800.0
2014-09-12 14:10:00,51.98,51.99,51.92,51.96,28400.0,36.8785,36.8856,36.8359,36.8643,28400.0
2014-09-12 14:20:00,51.95,51.96,51.79,51.79,28400.0,36.8572,36.8643,36.7437,36.7437,28400.0
2014-09-12 14:30:00,51.8,51.83,51.74,51.76,28800.0,36.7508,36.7721,36.7082,36.7224,28800.0
2014-09-12 14:40:00,51.76,51.81,51.7,51.79,34400.0,36.7224,36.7579,36.6799,36.7437,34400.0
2014-09-12 14:50:00,51.79,51.8,51.74,51.76,33000.0,36.7437,36.7508,36.7082,36.7224,33000.0
2014-09-12 15:00:00,51.74,51.76,51.72,51.76,90600.0,36.7082,36.7224,36.6941,36.7224,90600.0
2014-09-12 15:10:00,51.75,51.85,51.73,51.84,26000.0,36.7153,36.7863,36.7011,36.7792,26000.0
2014-09-12 15:20:00,51.83,51.92,51.83,51.91,22400.0,36.7721,36.8359,36.7721,36.8289,22400.0
2014-09-12 15:30:00,51.93,51.97,51.87,51.89,56800.0,36.843,36.8714,36.8005,36.8147,56800.0
2014-09-12 15:40:00,51.89,51.9,51.81,51.83,60600.0,36.8147,36.8218,36.7579,36.7721,60600.0
2014-09-12 15:50:00,51.81,51.85,51.79,51.81,97200.0,36.7579,36.7863,36.7437,36.7579,97200.0
2014-09-15 09:30:00,51.93,52.31,51.89,52.3,43200.0,36.843,37.1126,36.8147,37.1055,43200.0
2014-09-15 09:40:00,52.3,52.32,52.0,52.01,27200.0,37.1055,37.1197,36.8927,36.8998,27200.0
2014-09-15 09:50:00,52.04,52.1,51.96,52.1,17600.0,36.9211,36.9637,36.8643,36.9637,17600.0
2014-09-15 10:00:00,52.06,52.18,52.02,52.13,33800.0,36.9353,37.0204,36.9069,36.9849,33800.0
2014-09-15 10:10:00,52.13,52.24,52.13,52.23,26600.0,36.9849,37.063,36.9849,37.0559,26600.0
2014-09-15 10:20:00,52.23,52.34,52.2,52.3,29800.0,37.0559,37.1339,37.0346,37.1055,29800.0
2014-09-15 10:30:00,52.3,52.31,52.18,52.18,47400.0,37.1055,37.1126,37.0204,37.0204,47400.0
2014-09-15 10:40:00,52.18,52.2,52.16,52.19,19400.0,37.0204,37.0346,37.0062,37.0275,19400.0
2014-09-15 10:50:00,52.17,52.26,52.17,52.25,10800.0,37.0133,37.0772,37.0133,37.0701,10800.0
2014-09-15 11:00:00,52.24,52.27,52.23,52.23,6400.0,37.063,37.0843,37.0559,37.0559,6400.0
2014-09-15 11:10:00,52.23,52.27,52.16,52.16,12600.0,37.0559,37.0843,37.0062,37.0062,12600.0
2014-09-15 11:20:00,52.2,52.2,52.1,52.1,32000.0,37.0346,37.0346,36.9637,36.9637,32000.0
2014-09-15 11:30:00,52.12,52.18,52.12,52.13,13600.0,36.9778,37.0204,36.9778,36.9849,13600.0
2014-09-15 11:40:00,52.13,52.13,52.02,52.06,15400.0,36.9849,36.9849,36.9069,36.9353,15400.0
2014-09-15 11:50:00,52.06,52.06,51.97,51.98,15400.0,36.9353,36.9353,36.8714,36.8785,15400.0
2014-09-15 12:00:00,51.96,51.97,51.91,51.93,14200.0,36.8643,36.8714,36.8289,36.843,14200.0
2014-09-15 12:10:00,51.91,51.94,51.9,51.9,13600.0,36.8289,36.8501,36.8218,36.8218,13600.0
2014-09-15 12:20:00,51.9,51.97,51.85,51.96,17000.0,36.8218,36.8714,36.7863,36.8643,17000.0
2014-09-15 12:30:00,51.95,51.96,51.86,51.86,20400.0,36.8572,36.8643,36.7934,36.7934,20400.0
2014-09-15 12:40:00,51.86,51.9,51.86,51.88,115800.0,36.7934,36.8218,36.7934,36.8076,115800.0
2014-09-15 12:50:00,51.9,51.91,51.87,51.88,38400.0,36.8218,36.8289,36.8005,36.8076,38400.0
2014-09-15 13:00:00,51.89,52.02,51.89,52.02,20000.0,36.8147,36.9069,36.8147,36.9069,20000.0
2014-09-15 13:10:00,52.02,52.09,52.02,52.09,9400.0,36.9069,36.9566,36.9069,36.9566,9400.0
2014-09-15 13:20:00,52.1,52.12,52.07,52.12,27000.0,36.9637,36.9778,36.9424,36.9778,27000.0
2014-09-15 13:30:00,52.11,52.17,52.11,52.17,15800.0,36.9707,37.0133,36.9707,37.0133,15800.0
2014-09-15 13:40:00,52.16,52.19,52.15,52.16,11600.0,37.0062,37.0275,36.9991,37.0062,11600.0
2014-09-15 13:50:00,52.15,52.16,52.12,52.13,22000.0,36.9991,37.0062,36.9778,36.9849,22000.0
2014-09-15 14:00:00,52.13,52.21,52.13,52.2,13400.0,36.9849,37.0417,36.9849,37.0346,13400.0
2014-09-15 14:10:00,52.17,52.18,52.13,52.16,19800.0,37.0133,37.0204,36.9849,37.0062,19800.0
2014-09-15 14:20:00,52.15,52.24,52.13,52.21,11800.0,36.9991,37.063,36.9849,37.0417,11800.0
2014-09-15 14:30:00,52.22,52.31,52.22,52.3,16600.0,37.0488,37.1126,37.0488,37.1055,16600.0
2014-09-15 14:40:00,52.29,52.29,52.22,52.23,11800.0,37.0985,37.0985,37.0488,37.0559,11800.0
2014-09-15 14:50:00,52.22,52.24,52.2,52.22,13600.0,37.0488,37.063,37.0346,37.0488,13600.0
2014-09-15 15:00:00,52.2,52.22,52.18,52.2,12600.0,37.0346,37.0488,37.0204,37.0346,12600.0
2014-09-15 15:10:00,52.2,52.21,52.17,52.19,14000.0,37.0346,37.0417,37.0133,37.0275,14000.0
2014-09-15 15:20:00,52.19,52.2,52.13,52.14,12400.0,37.0275,37.0346,36.9849,36.992,12400.0
2014-09-15 15:30:00,52.13,52.17,52.12,52.13,21800.0,36.9849,37.0133,36.9778,36.9849,21800.0
2014-09-15 15:40:00,52.13,52.14,52.12,52.13,28800.0,36.9849,36.992,36.9778,36.9849,28800.0
2014-09-15 15:50:00,52.13,52.16,52.13,52.15,52000.0,36.9849,37.0062,36.9849,36.9991,52000.0
2014-09-16 09:30:00,52.11,52.49,52.05,52.49,59800.0,36.9707,37.2403,36.9282,37.2403,59800.0
2014-09-16 09:40:00,52.47,52.48,52.13,52.19,16800.0,37.2262,37.2333,36.9849,37.0275,16800.0
2014-09-16 09:50:00,52.2,52.37,52.2,52.37,24800.0,37.0346,37.1552,37.0346,37.1552,24800.0
2014-09-16 10:00:00,52.38,52.44,52.32,52.35,17400.0,37.1623,37.2049,37.1197,37.141,17400.0
2014-09-16 10:10:00,52.33,52.38,52.24,52.24,34000.0,37.1268,37.1623,37.063,37.063,34000.0
2014-09-16 10:20:00,52.27,52.34,52.2,52.33,26800.0,37.0843,37.1339,37.0346,37.1268,26800.0
2014-09-16 10:30:00,52.31,52.36,52.26,52.34,25200.0,37.1126,37.1481,37.0772,37.1339,25200.0
2014-09-16 10:40:00,52.34,52.49,52.33,52.49,13600.0,37.1339,37.2403,37.1268,37.2403,13600.0
2014-09-16 10:50:00,52.49,52.52,52.45,52.45,20600.0,37.2403,37.2616,37.212,37.212,20600.0
2014-09-16 11:00:00,52.45,52.54,52.43,52.49,16600.0,37.212,37.2758,37.1978,37.2403,16600.0
2014-09-16 11:10:00,52.49,52.52,52.47,52.47,6200.0,37.2403,37.2616,37.2262,37.2262,6200.0
2014-09-16 11:20:00,52.49,52.58,52.48,52.58,11600.0,37.2403,37.3042,37.2333,37.3042,11600.0
2014-09-16 11:30:00,52.59,52.61,52.51,52.61,13000.0,37.3113,37.3255,37.2545,37.3255,13000.0
2014-09-16 11:40:00,52.62,52.65,52.58,52.65,10200.0,37.3326,37.3539,37.3042,37.3539,10200.0
2014-09-16 11:50:00,52.66,52.73,52.65,52.69,16200.0,37.361,37.4106,37.3539,37.3822,16200.0
2014-09-16 12:00:00,52.69,52.69,52.58,52.58,5600.0,37.3822,37.3822,37.3042,37.3042,5600.0
2014-09-16 12:10:00,52.59,52.67,52.59,52.65,5800.0,37.3113,37.3681,37.3113,37.3539,5800.0
2014-09-16 12:20:00,52.66,52.72,52.64,52.66,13200.0,37.361,37.4035,37.3468,37.361,13200.0
2014-09-16 12:30:00,52.63,52.67,52.62,52.62,8600.0,37.3397,37.3681,37.3326,37.3326,8600.0
2014-09-16 12:40:00,52.62,52.62,52.57,52.58,16400.0,37.3326,37.3326,37.2971,37.3042,16400.0
2014-09-16 12:50:00,52.58,52.58,52.54,52.54,7800.0,37.3042,37.3042,37.2758,37.2758,7800.0
2014-09-16 13:00:00,52.55,52.59,52.55,52.59,8400.0,37.2829,37.3113,37.2829,37.3113,8400.0
2014-09-16 13:10:00,52.59,52.59,52.54,52.56,16600.0,37.3113,37.3113,37.2758,37.29,16600.0
2014-09-16 13:20:00,52.57,52.59,52.54,52.58,12600.0,37.2971,37.3113,37.2758,37.3042,12600.0
2014-09-16 13:30:00,52.58,52.63,52.57,52.62,16200.0,37.3042,37.3397,37.2971,37.3326,16200.0
2014-09-16 13:40:00,52.62,52.63,52.62,52.63,6800.0,37.3326,37.3397,37.3326,37.3397,6800.0
2014-09-16 13:50:00,52.62,52.63,52.6,52.62,9600.0,37.3326,37.3397,37.3184,37.3326,9600.0
2014-09-16 14:00:00,52.62,52.63,52.6,52.6,9800.0,37.3326,37.3397,37.3184,37.3184,9800.0
2014-09-16 14:10:00,52.61,52.64,52.59,52.63,21800.0,37.3255,37.3468,37.3113,37.3397,21800.0
2014-09-16 14:20:00,52.63,52.66,52.63,52.66,18800.0,37.3397,37.361,37.3397,37.361,18800.0
2014-09-16 14:30:00,52.65,52.66,52.62,52.63,12400.0,37.3539,37.361,37.3326,37.3397,12400.0
2014-09-16 14:40:00,52.63,52.63,52.54,52.55,16600.0,37.3397,37.3397,37.2758,37.2829,16600.0
2014-09-16 14:50:00,52.55,52.57,52.54,52.56,14400.0,37.2829,37.2971,37.2758,37.29,14400.0
2014-09-16 15:00:00,52.57,52.58,52.55,52.56,16000.0,37.2971,37.3042,37.2829,37.29,16000.0
2014-09-16 15:10:00,52.55,52.58,52.54,52.57,17400.0,37.2829,37.3042,37.2758,37.2971,17400.0
2014-09-16 15:20:00,52.57,52.57,52.49,52.51,20000.0,37.2971,37.2971,37.2403,37.2545,20000.0
2014-09-16 15:30:00,52.51,52.54,52.49,52.51,25600.0,37.2545,37.2758,37.2403,37.2545,25600.0
2014-09-16 15:40:00,52.52,52.58,52.52,52.58,29000.0,37.2616,37.3042,37.2616,37.3042,29000.0
2014-09-16 15:50:00,52.58,52.58,52.54,52.57,66800.0,37.3042,37.3042,37.2758,37.2971,66800.0
2014-09-17 09:30:00,53.04,53.34,53.02,53.18,149400.0,37.6306,37.8434,37.6164,37.7299,149400.0
2014-09-17 09:40:00,53.17,53.24,53.04,53.12,44000.0,37.7228,37.7725,37.6306,37.6873,44000.0
2014-09-17 09:50:00,53.1,53.11,52.93,52.94,72400.0,37.6731,37.6802,37.5525,37.5596,72400.0
2014-09-17 10:00:00,52.95,53.02,52.8,52.85,55400.0,37.5667,37.6164,37.4603,37.4958,55400.0
2014-09-17 10:10:00,52.83,52.87,52.81,52.85,133800.0,37.4816,37.5099,37.4674,37.4958,133800.0
2014-09-17 10:20:00,52.85,54.42,52.84,52.97,131000.0,37.4958,38.6096,37.4887,37.5809,131000.0
2014-09-17 10:30:00,52.97,53.03,52.92,52.99,120200.0,37.5809,37.6235,37.5454,37.5951,120200.0
2014-09-17 10:40:00,52.99,53.02,52.96,52.99,43600.0,37.5951,37.6164,37.5738,37.5951,43600.0
2014-09-17 10:50:00,53.0,53.01,52.95,52.97,29200.0,37.6022,37.6093,37.5667,37.5809,29200.0
2014-09-17 11:00:00,52.97,53.01,52.94,52.96,32400.0,37.5809,37.6093,37.5596,37.5738,32400.0
2014-09-17 11:10:00,52.95,52.95,52.9,52.93,19600.0,37.5667,37.5667,37.5312,37.5525,19600.0
2014-09-17 11:20:00,52.93,52.99,52.91,52.99,28800.0,37.5525,37.5951,37.5383,37.5951,28800.0
2014-09-17 11:30:00,52.98,52.99,52.88,52.99,50400.0,37.588,37.5951,37.517,37.5951,50400.0
2014-09-17 11:40:00,52.99,52.99,52.92,52.98,82800.0,37.5951,37.5951,37.5454,37.588,82800.0
2014-09-17 11:50:00,52.98,53.02,52.95,52.95,18400.0,37.588,37.6164,37.5667,37.5667,18400.0
2014-09-17 12:00:00,52.94,53.02,52.93,52.99,30400.0,37.5596,37.6164,37.5525,37.5951,30400.0
2014-09-17 12:10:00,52.99,53.05,52.97,52.99,220800.0,37.5951,37.6377,37.5809,37.5951,220800.0
2014-09-17 12:20:00,52.99,53.01,52.97,53.01,19400.0,37.5951,37.6093,37.5809,37.6093,19400.0
2014-09-17 12:30:00,53.01,53.02,52.97,53.01,60400.0,37.6093,37.6164,37.5809,37.6093,60400.0
2014-09-17 12:40:00,53.0,53.0,52.95,52.95,22400.0,37.6022,37.6022,37.5667,37.5667,22400.0
2014-09-17 12:50:00,52.95,52.96,52.94,52.96,6200.0,37.5667,37.5738,37.5596,37.5738,6200.0
2014-09-17 13:00:00,52.96,52.97,52.88,52.89,14600.0,37.5738,37.5809,37.517,37.5241,14600.0
2014-09-17 13:10:00,52.88,52.9,52.85,52.86,7000.0,37.517,37.5312,37.4958,37.5029,7000.0
2014-09-17 13:20:00,52.87,52.88,52.79,52.8,12600.0,37.5099,37.517,37.4532,37.4603,12600.0
2014-09-17 13:30:00,52.81,52.81,52.76,52.79,10400.0,37.4674,37.4674,37.4319,37.4532,10400.0
2014-09-17 13:40:00,52.8,52.87,52.8,52.85,19400.0,37.4603,37.5099,37.4603,37.4958,19400.0
2014-09-17 13:50:00,52.86,52.97,52.85,52.96,32600.0,37.5029,37.5809,37.4958,37.5738,32600.0
2014-09-17 14:00:00,52.97,53.13,52.63,52.71,136800.0,37.5809,37.6944,37.3397,37.3964,136800.0
2014-09-17 14:10:00,52.71,52.79,52.45,52.5,72400.0,37.3964,37.4532,37.212,37.2474,72400.0
2014-09-17 14:20:00,52.52,52.81,52.49,52.78,177800.0,37.2616,37.4674,37.2403,37.4461,177800.0
2014-09-17 14:30:00,52.81,52.85,52.77,52.81,45800.0,37.4674,37.4958,37.439,37.4674,45800.0
2014-09-17 14:40:00,52.82,52.92,52.76,52.81,111600.0,37.4745,37.5454,37.4319,37.4674,111600.0
2014-09-17 14:50:00,52.81,52.9,52.8,52.89,65200.0,37.4674,37.5312,37.4603,37.5241,65200.0
2014-09-17 15:00:00,52.88,53.0,52.84,52.98,37600.0,37.517,37.6022,37.4887,37.588,37600.0
2014-09-17 15:10:00,52.98,53.06,52.97,53.01,56200.0,37.588,37.6447,37.5809,37.6093,56200.0
2014-09-17 15:20:00,52.99,52.99,52.83,52.87,49200.0,37.5951,37.5951,37.4816,37.5099,49200.0
2014-09-17 15:30:00,52.87,52.88,52.71,52.75,74400.0,37.5099,37.517,37.3964,37.4248,74400.0
2014-09-17 15:40:00,52.74,52.76,52.62,52.63,46800.0,37.4177,37.4319,37.3326,37.3397,46800.0
2014-09-17 15:50:00,52.65,52.69,52.48,52.68,195200.0,37.3539,37.3822,37.2333,37.3751,195200.0
2014-09-18 09:30:00,52.71,52.99,52.6,52.64,70400.0,37.3964,37.5951,37.3184,37.3468,70400.0
2014-09-18 09:40:00,52.6,52.7,52.52,52.6,22200.0,37.3184,37.3893,37.2616,37.3184,22200.0
2014-09-18 09:50:00,52.63,52.68,52.59,52.68,30800.0,37.3397,37.3751,37.3113,37.3751,30800.0
2014-09-18 10:00:00,52.69,52.74,52.65,52.67,24800.0,37.3822,37.4177,37.3539,37.3681,24800.0
2014-09-18 10:10:00,52.68,52.74,52.62,52.73,51800.0,37.3751,37.4177,37.3326,37.4106,51800.0
2014-09-18 10:20:00,52.73,52.74,52.52,52.53,18600.0,37.4106,37.4177,37.2616,37.2687,18600.0
2014-09-18 10:30:00,52.52,52.73,52.5,52.72,20000.0,37.2616,37.4106,37.2474,37.4035,20000.0
2014-09-18 10:40:00,52.74,52.84,52.73,52.82,19600.0,37.4177,37.4887,37.4106,37.4745,19600.0
2014-09-18 10:50:00,52.8,52.83,52.73,52.73,11000.0,37.4603,37.4816,37.4106,37.4106,11000.0
2014-09-18 11:00:00,52.74,52.74,52.66,52.7,9800.0,37.4177,37.4177,37.361,37.3893,9800.0
2014-09-18 11:10:00,52.68,52.74,52.68,52.72,12000.0,37.3751,37.4177,37.3751,37.4035,12000.0
2014-09-18 11:20:00,52.72,52.79,52.72,52.77,13000.0,37.4035,37.4532,37.4035,37.439,13000.0
2014-09-18 11:30:00,52.75,52.81,52.73,52.78,13800.0,37.4248,37.4674,37.4106,37.4461,13800.0
2014-09-18 11:40:00,52.77,52.78,52.66,52.68,20400.0,37.439,37.4461,37.361,37.3751,20400.0
2014-09-18 11:50:00,52.63,52.67,52.6,52.67,12400.0,37.3397,37.3681,37.3184,37.3681,12400.0
2014-09-18 12:00:00,52.66,52.71,52.58,52.59,29800.0,37.361,37.3964,37.3042,37.3113,29800.0
2014-09-18 12:10:00,52.62,52.65,52.58,52.6,25000.0,37.3326,37.3539,37.3042,37.3184,25000.0
2014-09-18 12:20:00,52.6,52.62,52.59,52.61,4200.0,37.3184,37.3326,37.3113,37.3255,4200.0
2014-09-18 12:30:00,52.6,52.6,52.53,52.57,9000.0,37.3184,37.3184,37.2687,37.2971,9000.0
2014-09-18 12:40:00,52.55,52.55,52.51,52.52,11400.0,37.2829,37.2829,37.2545,37.2616,11400.0
2014-09-18 12:50:00,52.53,52.58,52.48,52.58,15400.0,37.2687,37.3042,37.2333,37.3042,15400.0
2014-09-18 13:00:00,52.58,52.63,52.58,52.59,19400.0,37.3042,37.3397,37.3042,37.3113,19400.0
2014-09-18 13:10:00,52.61,52.61,52.55,52.57,5800.0,37.3255,37.3255,37.2829,37.2971,5800.0
2014-09-18 13:20:00,52.56,52.56,52.51,52.52,4000.0,37.29,37.29,37.2545,37.2616,4000.0
2014-09-18 13:30:00,52.52,52.55,52.48,52.51,6600.0,37.2616,37.2829,37.2333,37.2545,6600.0
2014-09-18 13:40:00,52.49,52.51,52.49,52.49,7800.0,37.2403,37.2545,37.2403,37.2403,7800.0
2014-09-18 13:50:00,52.52,52.52,52.48,52.49,4000.0,37.2616,37.2616,37.2333,37.2403,4000.0
2014-09-18 14:00:00,52.5,52.58,52.5,52.58,17200.0,37.2474,37.3042,37.2474,37.3042,17200.0
2014-09-18 14:10:00,52.59,52.6,52.58,52.58,13600.0,37.3113,37.3184,37.3042,37.3042,13600.0
2014-09-18 14:20:00,52.57,52.6,52.56,52.6,13000.0,37.2971,37.3184,37.29,37.3184,13000.0
2014-09-18 14:30:00,52.6,52.6,52.57,52.57,12800.0,37.3184,37.3184,37.2971,37.2971,12800.0
2014-09-18 14:40:00,52.57,52.58,52.55,52.56,15600.0,37.2971,37.3042,37.2829,37.29,15600.0
2014-09-18 14:50:00,52.56,52.57,52.55,52.56,13400.0,37.29,37.2971,37.2829,37.29,13400.0
2014-09-18 15:00:00,52.55,52.6,52.55,52.59,17800.0,37.2829,37.3184,37.2829,37.3113,17800.0
2014-09-18 15:10:00,52.59,52.69,52.59,52.68,14800.0,37.3113,37.3822,37.3113,37.3751,14800.0
2014-09-18 15:20:00,52.68,52.68,52.65,52.66,18400.0,37.3751,37.3751,37.3539,37.361,18400.0
2014-09-18 15:30:00,52.66,52.74,52.66,52.74,22600.0,37.361,37.4177,37.361,37.4177,22600.0
2014-09-18 15:40:00,52.74,52.74,52.67,52.68,59600.0,37.4177,37.4177,37.3681,37.3751,59600.0
2014-09-18 15:50:00,52.68,52.71,52.65,52.68,108800.0,37.3751,37.3964,37.3539,37.3751,108800.0
2014-09-19 09:30:00,52.97,52.97,52.67,52.83,434800.0,37.5809,37.5809,37.3681,37.4816,434800.0
2014-09-19 09:40:00,52.81,52.84,52.7,52.82,26800.0,37.4674,37.4887,37.3893,37.4745,26800.0
2014-09-19 09:50:00,52.81,52.99,52.81,52.99,61200.0,37.4674,37.5951,37.4674,37.5951,61200.0
2014-09-19 10:00:00,53.0,53.02,52.93,52.94,37600.0,37.6022,37.6164,37.5525,37.5596,37600.0
2014-09-19 10:10:00,52.93,53.01,52.79,52.81,30200.0,37.5525,37.6093,37.4532,37.4674,30200.0
2014-09-19 10:20:00,52.85,52.87,52.77,52.77,10600.0,37.4958,37.5099,37.439,37.439,10600.0
2014-09-19 10:30:00,52.71,52.81,52.71,52.79,11000.0,37.3964,37.4674,37.3964,37.4532,11000.0
2014-09-19 10:40:00,52.8,52.88,52.73,52.76,19000.0,37.4603,37.517,37.4106,37.4319,19000.0
2014-09-19 10:50:00,52.73,52.8,52.73,52.8,13200.0,37.4106,37.4603,37.4106,37.4603,13200.0
2014-09-19 11:00:00,52.83,52.88,52.81,52.82,12800.0,37.4816,37.517,37.4674,37.4745,12800.0
2014-09-19 11:10:00,52.82,52.89,52.82,52.88,9800.0,37.4745,37.5241,37.4745,37.517,9800.0
2014-09-19 11:20:00,52.88,52.91,52.84,52.86,17000.0,37.517,37.5383,37.4887,37.5029,17000.0
2014-09-19 11:30:00,52.85,52.88,52.81,52.88,19200.0,37.4958,37.517,37.4674,37.517,19200.0
2014-09-19 11:40:00,52.88,52.93,52.85,52.85,61000.0,37.517,37.5525,37.4958,37.4958,61000.0
2014-09-19 11:50:00,52.85,52.92,52.85,52.88,7200.0,37.4958,37.5454,37.4958,37.517,7200.0
2014-09-19 12:00:00,52.91,52.96,52.89,52.91,6200.0,37.5383,37.5738,37.5241,37.5383,6200.0
2014-09-19 12:10:00,52.91,52.99,52.91,52.99,14200.0,37.5383,37.5951,37.5383,37.5951,14200.0
2014-09-19 12:20:00,52.99,53.0,52.96,52.99,5800.0,37.5951,37.6022,37.5738,37.5951,5800.0
2014-09-19 12:30:00,52.97,53.03,52.96,53.02,34600.0,37.5809,37.6235,37.5738,37.6164,34600.0
2014-09-19 12:40:00,53.02,53.03,52.92,52.94,39800.0,37.6164,37.6235,37.5454,37.5596,39800.0
2014-09-19 12:50:00,52.94,52.95,52.9,52.95,12000.0,37.5596,37.5667,37.5312,37.5667,12000.0
2014-09-19 13:00:00,52.95,52.95,52.86,52.94,20400.0,37.5667,37.5667,37.5029,37.5596,20400.0
2014-09-19 13:10:00,52.93,52.93,52.87,52.91,13400.0,37.5525,37.5525,37.5099,37.5383,13400.0
2014-09-19 13:20:00,52.89,53.01,52.89,52.93,17400.0,37.5241,37.6093,37.5241,37.5525,17400.0
2014-09-19 13:30:00,52.91,52.93,52.89,52.91,13600.0,37.5383,37.5525,37.5241,37.5383,13600.0
2014-09-19 13:40:00,52.92,52.92,52.89,52.91,14600.0,37.5454,37.5454,37.5241,37.5383,14600.0
2014-09-19 13:50:00,52.92,52.96,52.88,52.9,16800.0,37.5454,37.5738,37.517,37.5312,16800.0
2014-09-19 14:00:00,52.91,52.93,52.88,52.9,11000.0,37.5383,37.5525,37.517,37.5312,11000.0
2014-09-19 14:10:00,52.9,52.91,52.88,52.91,19000.0,37.5312,37.5383,37.517,37.5383,19000.0
2014-09-19 14:20:00,52.89,52.96,52.89,52.95,20400.0,37.5241,37.5738,37.5241,37.5667,20400.0
2014-09-19 14:30:00,52.95,52.98,52.92,52.98,17200.0,37.5667,37.588,37.5454,37.588,17200.0
2014-09-19 14:40:00,52.99,53.03,52.97,53.02,47000.0,37.5951,37.6235,37.5809,37.6164,47000.0
2014-09-19 14:50:00,53.02,53.02,52.99,53.02,31000.0,37.6164,37.6164,37.5951,37.6164,31000.0
2014-09-19 15:00:00,53.02,53.02,52.99,53.0,33800.0,37.6164,37.6164,37.5951,37.6022,33800.0
2014-09-19 15:10:00,53.0,53.02,52.99,52.99,34000.0,37.6022,37.6164,37.5951,37.5951,34000.0
2014-09-19 15:20:00,53.0,53.02,52.99,52.99,44400.0,37.6022,37.6164,37.5951,37.5951,44400.0
2014-09-19 15:30:00,52.99,53.01,52.99,53.0,70600.0,37.5951,37.6093,37.5951,37.6022,70600.0
2014-09-19 15:40:00,53.01,53.05,52.98,52.99,93800.0,37.6093,37.6377,37.588,37.5951,93800.0
2014-09-19 15:50:00,52.99,53.01,52.97,52.99,216400.0,37.5951,37.6093,37.5809,37.5951,216400.0
2014-09-22 09:30:00,52.9,52.92,52.63,52.63,51000.0,37.5312,37.5454,37.3397,37.3397,51000.0
2014-09-22 09:40:00,52.62,52.62,52.41,52.43,41000.0,37.3326,37.3326,37.1836,37.1978,41000.0
2014-09-22 09:50:00,52.44,52.56,52.41,52.47,32400.0,37.2049,37.29,37.1836,37.2262,32400.0
2014-09-22 10:00:00,52.47,52.59,52.42,52.52,34600.0,37.2262,37.3113,37.1907,37.2616,34600.0
2014-09-22 10:10:00,52.52,52.57,52.48,52.53,40400.0,37.2616,37.2971,37.2333,37.2687,40400.0
2014-09-22 10:20:00,52.52,52.63,52.51,52.61,24800.0,37.2616,37.3397,37.2545,37.3255,24800.0
2014-09-22 10:30:00,52.62,52.63,52.57,52.62,22200.0,37.3326,37.3397,37.2971,37.3326,22200.0
2014-09-22 10:40:00,52.62,52.62,52.53,52.53,26000.0,37.3326,37.3326,37.2687,37.2687,26000.0
2014-09-22 10:50:00,52.54,52.58,52.52,52.58,22200.0,37.2758,37.3042,37.2616,37.3042,22200.0
2014-09-22 11:00:00,52.57,52.7,52.55,52.69,18000.0,37.2971,37.3893,37.2829,37.3822,18000.0
2014-09-22 11:10:00,52.7,52.74,52.67,52.7,22000.0,37.3893,37.4177,37.3681,37.3893,22000.0
2014-09-22 11:20:00,52.72,52.76,52.71,52.72,10600.0,37.4035,37.4319,37.3964,37.4035,10600.0
2014-09-22 11:30:00,52.72,52.79,52.7,52.7,16800.0,37.4035,37.4532,37.3893,37.3893,16800.0
2014-09-22 11:40:00,52.7,52.7,52.55,52.57,20200.0,37.3893,37.3893,37.2829,37.2971,20200.0
2014-09-22 11:50:00,52.57,52.59,52.54,52.54,8600.0,37.2971,37.3113,37.2758,37.2758,8600.0
2014-09-22 12:00:00,52.55,52.69,52.54,52.69,15400.0,37.2829,37.3822,37.2758,37.3822,15400.0
2014-09-22 12:10:00,52.69,52.7,52.63,52.69,14600.0,37.3822,37.3893,37.3397,37.3822,14600.0
2014-09-22 12:20:00,52.69,52.72,52.65,52.69,13200.0,37.3822,37.4035,37.3539,37.3822,13200.0
2014-09-22 12:30:00,52.71,52.73,52.68,52.73,17000.0,37.3964,37.4106,37.3751,37.4106,17000.0
2014-09-22 12:40:00,52.73,52.73,52.66,52.66,9000.0,37.4106,37.4106,37.361,37.361,9000.0
2014-09-22 12:50:00,52.68,52.69,52.64,52.66,9400.0,37.3751,37.3822,37.3468,37.361,9400.0
2014-09-22 13:00:00,52.66,52.71,52.62,52.69,9800.0,37.361,37.3964,37.3326,37.3822,9800.0
2014-09-22 13:10:00,52.67,52.72,52.65,52.72,9600.0,37.3681,37.4035,37.3539,37.4035,9600.0
2014-09-22 13:20:00,52.71,52.81,52.71,52.81,14400.0,37.3964,37.4674,37.3964,37.4674,14400.0
2014-09-22 13:30:00,52.81,52.85,52.79,52.8,15000.0,37.4674,37.4958,37.4532,37.4603,15000.0
2014-09-22 13:40:00,52.8,52.82,52.79,52.81,7400.0,37.4603,37.4745,37.4532,37.4674,7400.0
2014-09-22 13:50:00,52.82,52.84,52.76,52.76,11400.0,37.4745,37.4887,37.4319,37.4319,11400.0
2014-09-22 14:00:00,52.79,52.79,52.69,52.73,12400.0,37.4532,37.4532,37.3822,37.4106,12400.0
2014-09-22 14:10:00,52.74,52.74,52.68,52.68,13000.0,37.4177,37.4177,37.3751,37.3751,13000.0
2014-09-22 14:20:00,52.7,52.74,52.69,52.7,10000.0,37.3893,37.4177,37.3822,37.3893,10000.0
2014-09-22 14:30:00,52.71,52.72,52.68,52.72,11400.0,37.3964,37.4035,37.3751,37.4035,11400.0
2014-09-22 14:40:00,52.73,52.74,52.69,52.73,20600.0,37.4106,37.4177,37.3822,37.4106,20600.0
2014-09-22 14:50:00,52.74,52.74,52.72,52.73,18600.0,37.4177,37.4177,37.4035,37.4106,18600.0
2014-09-22 15:00:00,52.73,52.77,52.7,52.71,23600.0,37.4106,37.439,37.3893,37.3964,23600.0
2014-09-22 15:10:00,52.72,52.73,52.67,52.69,42000.0,37.4035,37.4106,37.3681,37.3822,42000.0
2014-09-22 15:20:00,52.69,52.7,52.62,52.62,38200.0,37.3822,37.3893,37.3326,37.3326,38200.0
2014-09-22 15:30:00,52.62,52.64,52.6,52.63,54200.0,37.3326,37.3468,37.3184,37.3397,54200.0
2014-09-22 15:40:00,52.61,52.68,52.61,52.65,64600.0,37.3255,37.3751,37.3255,37.3539,64600.0
2014-09-22 15:50:00,52.65,52.69,52.63,52.66,143200.0,37.3539,37.3822,37.3397,37.361,143200.0
2014-09-23 09:30:00,52.12,52.14,52.01,52.11,54600.0,37.2122,37.2265,37.1336,37.205,54600.0
2014-09-23 09:40:00,52.1,52.23,52.1,52.21,32200.0,37.1979,37.2907,37.1979,37.2764,32200.0
2014-09-23 09:50:00,52.18,52.21,52.1,52.14,57800.0,37.255,37.2764,37.1979,37.2265,57800.0
2014-09-23 10:00:00,52.13,52.19,52.1,52.1,24400.0,37.2193,37.2622,37.1979,37.1979,24400.0
2014-09-23 10:10:00,52.1,52.27,52.09,52.22,41200.0,37.1979,37.3193,37.1908,37.2836,41200.0
2014-09-23 10:20:00,52.22,52.3,52.21,52.27,26400.0,37.2836,37.3407,37.2764,37.3193,26400.0
2014-09-23 10:30:00,52.28,52.31,52.23,52.27,38200.0,37.3264,37.3478,37.2907,37.3193,38200.0
2014-09-23 10:40:00,52.27,52.27,52.24,52.26,36200.0,37.3193,37.3193,37.2978,37.3121,36200.0
2014-09-23 10:50:00,52.25,52.26,52.21,52.22,30000.0,37.305,37.3121,37.2764,37.2836,30000.0
2014-09-23 11:00:00,52.22,52.24,52.19,52.19,25800.0,37.2836,37.2978,37.2622,37.2622,25800.0
2014-09-23 11:10:00,52.18,52.22,52.16,52.17,14000.0,37.255,37.2836,37.2407,37.2479,14000.0
2014-09-23 11:20:00,52.19,52.2,52.16,52.18,12800.0,37.2622,37.2693,37.2407,37.255,12800.0
2014-09-23 11:30:00,52.17,52.22,52.16,52.21,22400.0,37.2479,37.2836,37.2407,37.2764,22400.0
2014-09-23 11:40:00,52.21,52.23,52.19,52.21,16400.0,37.2764,37.2907,37.2622,37.2764,16400.0
2014-09-23 11:50:00,52.21,52.24,52.21,52.24,23200.0,37.2764,37.2978,37.2764,37.2978,23200.0
2014-09-23 12:00:00,52.24,52.27,52.16,52.17,23800.0,37.2978,37.3193,37.2407,37.2479,23800.0
2014-09-23 12:10:00,52.17,52.17,52.11,52.13,7600.0,37.2479,37.2479,37.205,37.2193,7600.0
2014-09-23 12:20:00,52.13,52.13,52.06,52.06,5000.0,37.2193,37.2193,37.1693,37.1693,5000.0
2014-09-23 12:30:00,52.06,52.12,52.06,52.12,8800.0,37.1693,37.2122,37.1693,37.2122,8800.0
2014-09-23 12:40:00,52.1,52.13,52.04,52.04,12800.0,37.1979,37.2193,37.1551,37.1551,12800.0
2014-09-23 12:50:00,52.02,52.14,52.02,52.13,8000.0,37.1408,37.2265,37.1408,37.2193,8000.0
2014-09-23 13:00:00,52.13,52.2,52.13,52.17,8000.0,37.2193,37.2693,37.2193,37.2479,8000.0
2014-09-23 13:10:00,52.17,52.18,52.13,52.17,9000.0,37.2479,37.255,37.2193,37.2479,9000.0
2014-09-23 13:20:00,52.18,52.21,52.18,52.18,7000.0,37.255,37.2764,37.255,37.255,7000.0
2014-09-23 13:30:00,52.2,52.27,52.2,52.27,13400.0,37.2693,37.3193,37.2693,37.3193,13400.0
2014-09-23 13:40:00,52.26,52.26,52.22,52.22,8800.0,37.3121,37.3121,37.2836,37.2836,8800.0
2014-09-23 13:50:00,52.22,52.24,52.17,52.17,8800.0,37.2836,37.2978,37.2479,37.2479,8800.0
2014-09-23 14:00:00,52.17,52.17,52.12,52.12,12200.0,37.2479,37.2479,37.2122,37.2122,12200.0
2014-09-23 14:10:00,52.12,52.13,52.05,52.06,18200.0,37.2122,37.2193,37.1622,37.1693,18200.0
2014-09-23 14:20:00,52.06,52.07,52.02,52.05,8400.0,37.1693,37.1765,37.1408,37.1622,8400.0
2014-09-23 14:30:00,52.06,52.08,52.02,52.06,10200.0,37.1693,37.1836,37.1408,37.1693,10200.0
2014-09-23 14:40:00,52.06,52.09,52.05,52.07,11000.0,37.1693,37.1908,37.1622,37.1765,11000.0
2014-09-23 14:50:00,52.07,52.19,52.07,52.17,20000.0,37.1765,37.2622,37.1765,37.2479,20000.0
2014-09-23 15:00:00,52.17,52.19,52.12,52.16,19000.0,37.2479,37.2622,37.2122,37.2407,19000.0
2014-09-23 15:10:00,52.15,52.18,52.12,52.12,15600.0,37.2336,37.255,37.2122,37.2122,15600.0
2014-09-23 15:20:00,52.11,52.13,52.09,52.13,21000.0,37.205,37.2193,37.1908,37.2193,21000.0
2014-09-23 15:30:00,52.13,52.21,52.09,52.2,44800.0,37.2193,37.2764,37.1908,37.2693,44800.0
2014-09-23 15:40:00,52.2,52.22,52.14,52.15,70200.0,37.2693,37.2836,37.2265,37.2336,70200.0
2014-09-23 15:50:00,52.15,52.15,52.08,52.09,104000.0,37.2336,37.2336,37.1836,37.1908,104000.0
2014-09-24 09:30:00,52.16,52.16,51.94,51.94,25400.0,37.2407,37.2407,37.0837,37.0837,25400.0
2014-09-24 09:40:00,51.95,52.05,51.93,51.97,24800.0,37.0908,37.1622,37.0765,37.1051,24800.0
2014-09-24 09:50:00,52.0,52.07,51.85,51.85,23200.0,37.1265,37.1765,37.0194,37.0194,23200.0
2014-09-24 10:00:00,51.88,51.95,51.84,51.88,24400.0,37.0408,37.0908,37.0123,37.0408,24400.0
2014-09-24 10:10:00,51.89,51.94,51.84,51.84,13600.0,37.048,37.0837,37.0123,37.0123,13600.0
2014-09-24 10:20:00,51.82,51.85,51.72,51.83,21600.0,36.998,37.0194,36.9266,37.0051,21600.0
2014-09-24 10:30:00,51.85,51.92,51.8,51.92,25800.0,37.0194,37.0694,36.9837,37.0694,25800.0
2014-09-24 10:40:00,51.91,51.97,51.91,51.93,14600.0,37.0622,37.1051,37.0622,37.0765,14600.0
2014-09-24 10:50:00,51.95,51.98,51.94,51.96,6200.0,37.0908,37.1122,37.0837,37.0979,6200.0
2014-09-24 11:00:00,51.98,51.99,51.94,51.98,18800.0,37.1122,37.1194,37.0837,37.1122,18800.0
2014-09-24 11:10:00,52.0,52.07,51.99,52.06,16200.0,37.1265,37.1765,37.1194,37.1693,16200.0
2014-09-24 11:20:00,52.07,52.17,52.06,52.14,16800.0,37.1765,37.2479,37.1693,37.2265,16800.0
2014-09-24 11:30:00,52.14,52.24,52.13,52.24,64400.0,37.2265,37.2978,37.2193,37.2978,64400.0
2014-09-24 11:40:00,52.24,52.29,52.23,52.27,11600.0,37.2978,37.3335,37.2907,37.3193,11600.0
2014-09-24 11:50:00,52.27,52.29,52.24,52.24,11400.0,37.3193,37.3335,37.2978,37.2978,11400.0
2014-09-24 12:00:00,52.23,52.26,52.18,52.19,11600.0,37.2907,37.3121,37.255,37.2622,11600.0
2014-09-24 12:10:00,52.19,52.2,52.16,52.2,11800.0,37.2622,37.2693,37.2407,37.2693,11800.0
2014-09-24 12:20:00,52.21,52.22,52.2,52.22,8800.0,37.2764,37.2836,37.2693,37.2836,8800.0
2014-09-24 12:30:00,52.19,52.2,52.16,52.19,10800.0,37.2622,37.2693,37.2407,37.2622,10800.0
2014-09-24 12:40:00,52.19,52.21,52.19,52.19,7600.0,37.2622,37.2764,37.2622,37.2622,7600.0
2014-09-24 12:50:00,52.21,52.21,52.14,52.16,7600.0,37.2764,37.2764,37.2265,37.2407,7600.0
2014-09-24 13:00:00,52.17,52.19,52.13,52.16,7200.0,37.2479,37.2622,37.2193,37.2407,7200.0
2014-09-24 13:10:00,52.15,52.2,52.13,52.19,7800.0,37.2336,37.2693,37.2193,37.2622,7800.0
2014-09-24 13:20:00,52.18,52.19,52.15,52.15,3400.0,37.255,37.2622,37.2336,37.2336,3400.0
2014-09-24 13:30:00,52.15,52.21,52.15,52.2,7600.0,37.2336,37.2764,37.2336,37.2693,7600.0
2014-09-24 13:40:00,52.21,52.24,52.21,52.22,9200.0,37.2764,37.2978,37.2764,37.2836,9200.0
2014-09-24 13:50:00,52.22,52.26,52.17,52.2,24200.0,37.2836,37.3121,37.2479,37.2693,24200.0
2014-09-24 14:00:00,52.19,52.19,52.13,52.19,21000.0,37.2622,37.2622,37.2193,37.2622,21000.0
2014-09-24 14:10:00,52.18,52.19,52.15,52.18,17800.0,37.255,37.2622,37.2336,37.255,17800.0
2014-09-24 14:20:00,52.17,52.21,52.13,52.21,16000.0,37.2479,37.2764,37.2193,37.2764,16000.0
2014-09-24 14:30:00,52.22,52.26,52.21,52.24,11400.0,37.2836,37.3121,37.2764,37.2978,11400.0
2014-09-24 14:40:00,52.24,52.28,52.24,52.27,9000.0,37.2978,37.3264,37.2978,37.3193,9000.0
2014-09-24 14:50:00,52.27,52.3,52.26,52.27,8200.0,37.3193,37.3407,37.3121,37.3193,8200.0
2014-09-24 15:00:00,52.27,52.35,52.26,52.33,16000.0,37.3193,37.3764,37.3121,37.3621,16000.0
2014-09-24 15:10:00,52.31,52.33,52.29,52.3,17000.0,37.3478,37.3621,37.3335,37.3407,17000.0
2014-09-24 15:20:00,52.31,52.31,52.2,52.2,13400.0,37.3478,37.3478,37.2693,37.2693,13400.0
2014-09-24 15:30:00,52.22,52.22,52.15,52.18,27600.0,37.2836,37.2836,37.2336,37.255,27600.0
2014-09-24 15:40:00,52.18,52.21,52.12,52.12,54400.0,37.255,37.2764,37.2122,37.2122,54400.0
2014-09-24 15:50:00,52.12,52.13,52.08,52.11,119200.0,37.2122,37.2193,37.1836,37.205,119200.0
2014-09-25 09:30:00,52.1,52.38,52.0,52.26,48600.0,37.1979,37.3978,37.1265,37.3121,48600.0
2014-09-25 09:40:00,52.21,52.35,52.15,52.23,37000.0,37.2764,37.3764,37.2336,37.2907,37000.0
2014-09-25 09:50:00,52.23,52.34,52.13,52.23,14400.0,37.2907,37.3692,37.2193,37.2907,14400.0
2014-09-25 10:00:00,52.19,52.21,52.12,52.21,6400.0,37.2622,37.2764,37.2122,37.2764,6400.0
2014-09-25 10:10:00,52.19,52.19,51.95,51.99,28000.0,37.2622,37.2622,37.0908,37.1194,28000.0
2014-09-25 10:20:00,52.01,52.04,51.91,51.99,15600.0,37.1336,37.1551,37.0622,37.1194,15600.0
2014-09-25 10:30:00,51.99,51.99,51.88,51.97,12600.0,37.1194,37.1194,37.0408,37.1051,12600.0
2014-09-25 10:40:00,51.94,51.95,51.83,51.91,12200.0,37.0837,37.0908,37.0051,37.0622,12200.0
2014-09-25 10:50:00,51.9,51.95,51.88,51.95,26800.0,37.0551,37.0908,37.0408,37.0908,26800.0
2014-09-25 11:00:00,51.95,51.99,51.9,51.99,22000.0,37.0908,37.1194,37.0551,37.1194,22000.0
2014-09-25 11:10:00,51.99,51.99,51.9,51.91,26800.0,37.1194,37.1194,37.0551,37.0622,26800.0
2014-09-25 11:20:00,51.93,51.94,51.86,51.9,18200.0,37.0765,37.0837,37.0265,37.0551,18200.0
2014-09-25 11:30:00,51.91,51.91,51.85,51.87,18200.0,37.0622,37.0622,37.0194,37.0337,18200.0
2014-09-25 11:40:00,51.87,51.87,51.77,51.79,16200.0,37.0337,37.0337,36.9623,36.9766,16200.0
2014-09-25 11:50:00,51.77,51.84,51.76,51.81,12800.0,36.9623,37.0123,36.9551,36.9908,12800.0
2014-09-25 12:00:00,51.81,51.83,51.79,51.79,17000.0,36.9908,37.0051,36.9766,36.9766,17000.0
2014-09-25 12:10:00,51.83,51.84,51.81,51.82,11400.0,37.0051,37.0123,36.9908,36.998,11400.0
2014-09-25 12:20:00,51.8,51.85,51.72,51.72,29200.0,36.9837,37.0194,36.9266,36.9266,29200.0
2014-09-25 12:30:00,51.72,51.74,51.69,51.72,24800.0,36.9266,36.9409,36.9052,36.9266,24800.0
2014-09-25 12:40:00,51.73,51.74,51.7,51.72,7800.0,36.9337,36.9409,36.9123,36.9266,7800.0
2014-09-25 12:50:00,51.71,51.71,51.63,51.63,10600.0,36.9194,36.9194,36.8623,36.8623,10600.0
2014-09-25 13:00:00,51.63,51.64,51.58,51.62,13000.0,36.8623,36.8695,36.8266,36.8552,13000.0
2014-09-25 13:10:00,51.61,51.67,51.61,51.67,8600.0,36.848,36.8909,36.848,36.8909,8600.0
2014-09-25 13:20:00,51.66,51.71,51.63,51.71,73600.0,36.8837,36.9194,36.8623,36.9194,73600.0
2014-09-25 13:30:00,51.71,51.77,51.69,51.76,47000.0,36.9194,36.9623,36.9052,36.9551,47000.0
2014-09-25 13:40:00,51.75,51.77,51.7,51.71,59600.0,36.948,36.9623,36.9123,36.9194,59600.0
2014-09-25 13:50:00,51.72,51.72,51.64,51.7,18400.0,36.9266,36.9266,36.8695,36.9123,18400.0
2014-09-25 14:00:00,51.7,51.74,51.66,51.72,25800.0,36.9123,36.9409,36.8837,36.9266,25800.0
2014-09-25 14:10:00,51.73,51.75,51.71,51.74,31800.0,36.9337,36.948,36.9194,36.9409,31800.0
2014-09-25 14:20:00,51.75,51.82,51.72,51.76,57200.0,36.948,36.998,36.9266,36.9551,57200.0
2014-09-25 14:30:00,51.75,51.78,51.74,51.77,55000.0,36.948,36.9694,36.9409,36.9623,55000.0
2014-09-25 14:40:00,51.77,51.79,51.77,51.77,34600.0,36.9623,36.9766,36.9623,36.9623,34600.0
2014-09-25 14:50:00,51.78,51.78,51.74,51.76,54600.0,36.9694,36.9694,36.9409,36.9551,54600.0
2014-09-25 15:00:00,51.76,51.77,51.73,51.75,37200.0,36.9551,36.9623,36.9337,36.948,37200.0
2014-09-25 15:10:00,51.77,51.78,51.71,51.77,54400.0,36.9623,36.9694,36.9194,36.9623,54400.0
2014-09-25 15:20:00,51.76,51.78,51.73,51.73,87400.0,36.9551,36.9694,36.9337,36.9337,87400.0
2014-09-25 15:30:00,51.74,51.74,51.7,51.73,101200.0,36.9409,36.9409,36.9123,36.9337,101200.0
2014-09-25 15:40:00,51.73,51.77,51.7,51.7,113800.0,36.9337,36.9623,36.9123,36.9123,113800.0
2014-09-25 15:50:00,51.7,51.74,51.63,51.63,112400.0,36.9123,36.9409,36.8623,36.8623,112400.0
2014-09-26 09:30:00,51.68,51.73,51.3,51.3,67200.0,36.898,36.9337,36.6267,36.6267,67200.0
2014-09-26 09:40:00,51.3,51.38,51.17,51.38,31800.0,36.6267,36.6838,36.5339,36.6838,31800.0
2014-09-26 09:50:00,51.39,51.46,51.24,51.32,153200.0,36.691,36.741,36.5839,36.641,153200.0
2014-09-26 10:00:00,51.34,51.58,51.34,51.47,45400.0,36.6553,36.8266,36.6553,36.7481,45400.0
2014-09-26 10:10:00,51.48,51.48,51.42,51.45,23800.0,36.7552,36.7552,36.7124,36.7338,23800.0
2014-09-26 10:20:00,51.47,51.51,51.43,51.43,21600.0,36.7481,36.7767,36.7195,36.7195,21600.0
2014-09-26 10:30:00,51.34,51.41,51.3,51.35,21400.0,36.6553,36.7053,36.6267,36.6624,21400.0
2014-09-26 10:40:00,51.36,51.4,51.25,51.27,22800.0,36.6696,36.6981,36.591,36.6053,22800.0
2014-09-26 10:50:00,51.27,51.37,51.24,51.37,28600.0,36.6053,36.6767,36.5839,36.6767,28600.0
2014-09-26 11:00:00,51.38,51.44,51.35,51.42,11200.0,36.6838,36.7267,36.6624,36.7124,11200.0
2014-09-26 11:10:00,51.42,51.42,51.35,51.35,14400.0,36.7124,36.7124,36.6624,36.6624,14400.0
2014-09-26 11:20:00,51.35,51.41,51.32,51.38,21400.0,36.6624,36.7053,36.641,36.6838,21400.0
2014-09-26 11:30:00,51.4,51.43,51.36,51.38,20600.0,36.6981,36.7195,36.6696,36.6838,20600.0
2014-09-26 11:40:00,51.39,51.47,51.37,51.47,18000.0,36.691,36.7481,36.6767,36.7481,18000.0
2014-09-26 11:50:00,51.48,51.6,51.48,51.6,27800.0,36.7552,36.8409,36.7552,36.8409,27800.0
2014-09-26 12:00:00,51.6,51.63,51.58,51.62,24200.0,36.8409,36.8623,36.8266,36.8552,24200.0
2014-09-26 12:10:00,51.62,51.62,51.57,51.58,38600.0,36.8552,36.8552,36.8195,36.8266,38600.0
2014-09-26 12:20:00,51.58,51.6,51.57,51.58,20000.0,36.8266,36.8409,36.8195,36.8266,20000.0
2014-09-26 12:30:00,51.59,51.6,51.55,51.57,23000.0,36.8338,36.8409,36.8052,36.8195,23000.0
2014-09-26 12:40:00,51.55,51.57,51.52,51.53,7800.0,36.8052,36.8195,36.7838,36.7909,7800.0
2014-09-26 12:50:00,51.53,51.58,51.5,51.58,14600.0,36.7909,36.8266,36.7695,36.8266,14600.0
2014-09-26 13:00:00,51.57,51.6,51.56,51.58,13600.0,36.8195,36.8409,36.8123,36.8266,13600.0
2014-09-26 13:10:00,51.58,51.6,51.54,51.58,35000.0,36.8266,36.8409,36.7981,36.8266,35000.0
2014-09-26 13:20:00,51.59,51.67,51.58,51.63,33600.0,36.8338,36.8909,36.8266,36.8623,33600.0
2014-09-26 13:30:00,51.62,51.65,51.62,51.65,45000.0,36.8552,36.8766,36.8552,36.8766,45000.0
2014-09-26 13:40:00,51.63,51.71,51.63,51.7,79400.0,36.8623,36.9194,36.8623,36.9123,79400.0
2014-09-26 13:50:00,51.7,51.84,51.7,51.81,113600.0,36.9123,37.0123,36.9123,36.9908,113600.0
2014-09-26 14:00:00,51.82,51.92,51.82,51.92,13600.0,36.998,37.0694,36.998,37.0694,13600.0
2014-09-26 14:10:00,51.93,51.99,51.89,51.98,16000.0,37.0765,37.1194,37.048,37.1122,16000.0
2014-09-26 14:20:00,51.98,51.99,51.93,51.93,9600.0,37.1122,37.1194,37.0765,37.0765,9600.0
2014-09-26 14:30:00,51.93,52.02,51.93,52.02,12000.0,37.0765,37.1408,37.0765,37.1408,12000.0
2014-09-26 14:40:00,52.02,52.02,51.94,52.0,13800.0,37.1408,37.1408,37.0837,37.1265,13800.0
2014-09-26 14:50:00,52.01,52.01,51.91,51.93,13400.0,37.1336,37.1336,37.0622,37.0765,13400.0
2014-09-26 15:00:00,51.93,51.96,51.9,51.94,18800.0,37.0765,37.0979,37.0551,37.0837,18800.0
2014-09-26 15:10:00,51.94,51.97,51.93,51.95,50000.0,37.0837,37.1051,37.0765,37.0908,50000.0
2014-09-26 15:20:00,51.94,51.97,51.93,51.96,46400.0,37.0837,37.1051,37.0765,37.0979,46400.0
2014-09-26 15:30:00,51.97,51.98,51.91,51.93,62200.0,37.1051,37.1122,37.0622,37.0765,62200.0
2014-09-26 15:40:00,51.93,51.96,51.86,51.86,91800.0,37.0765,37.0979,37.0265,37.0265,91800.0
2014-09-26 15:50:00,51.87,51.93,51.85,51.88,109200.0,37.0337,37.0765,37.0194,37.0408,109200.0
2014-09-29 09:30:00,51.67,51.9,51.58,51.86,40800.0,36.8909,37.0551,36.8266,37.0265,40800.0
2014-09-29 09:40:00,51.89,51.91,51.76,51.82,24000.0,37.048,37.0622,36.9551,36.998,24000.0
2014-09-29 09:50:00,51.81,51.86,51.67,51.83,71800.0,36.9908,37.0265,36.8909,37.0051,71800.0
2014-09-29 10:00:00,51.83,51.91,51.81,51.89,53800.0,37.0051,37.0622,36.9908,37.048,53800.0
2014-09-29 10:10:00,51.89,51.9,51.79,51.9,82400.0,37.048,37.0551,36.9766,37.0551,82400.0
2014-09-29 10:20:00,51.9,51.96,51.88,51.91,34800.0,37.0551,37.0979,37.0408,37.0622,34800.0
2014-09-29 10:30:00,51.93,52.02,51.93,52.02,20400.0,37.0765,37.1408,37.0765,37.1408,20400.0
2014-09-29 10:40:00,52.02,52.1,52.02,52.1,106000.0,37.1408,37.1979,37.1408,37.1979,106000.0
2014-09-29 10:50:00,52.11,52.15,52.09,52.12,36800.0,37.205,37.2336,37.1908,37.2122,36800.0
2014-09-29 11:00:00,52.11,52.15,52.09,52.15,10800.0,37.205,37.2336,37.1908,37.2336,10800.0
2014-09-29 11:10:00,52.13,52.2,52.13,52.18,51800.0,37.2193,37.2693,37.2193,37.255,51800.0
2014-09-29 11:20:00,52.17,52.18,52.05,52.16,22400.0,37.2479,37.255,37.1622,37.2407,22400.0
2014-09-29 11:30:00,52.16,52.18,52.15,52.17,12600.0,37.2407,37.255,37.2336,37.2479,12600.0
2014-09-29 11:40:00,52.16,52.25,52.16,52.24,19000.0,37.2407,37.305,37.2407,37.2978,19000.0
2014-09-29 11:50:00,52.24,52.29,52.24,52.27,13200.0,37.2978,37.3335,37.2978,37.3193,13200.0
2014-09-29 12:00:00,52.28,52.28,52.2,52.22,21800.0,37.3264,37.3264,37.2693,37.2836,21800.0
2014-09-29 12:10:00,52.21,52.21,52.13,52.21,15400.0,37.2764,37.2764,37.2193,37.2764,15400.0
2014-09-29 12:20:00,52.2,52.22,52.17,52.19,20200.0,37.2693,37.2836,37.2479,37.2622,20200.0
2014-09-29 12:30:00,52.18,52.23,52.15,52.21,49800.0,37.255,37.2907,37.2336,37.2764,49800.0
2014-09-29 12:40:00,52.21,52.21,52.1,52.16,19600.0,37.2764,37.2764,37.1979,37.2407,19600.0
2014-09-29 12:50:00,52.16,52.22,52.16,52.22,26000.0,37.2407,37.2836,37.2407,37.2836,26000.0
2014-09-29 13:00:00,52.22,52.22,52.16,52.19,14200.0,37.2836,37.2836,37.2407,37.2622,14200.0
2014-09-29 13:10:00,52.2,52.24,52.17,52.23,12800.0,37.2693,37.2978,37.2479,37.2907,12800.0
2014-09-29 13:20:00,52.23,52.3,52.23,52.3,13200.0,37.2907,37.3407,37.2907,37.3407,13200.0
2014-09-29 13:30:00,52.3,52.37,52.3,52.32,19600.0,37.3407,37.3907,37.3407,37.355,19600.0
2014-09-29 13:40:00,52.31,52.31,52.25,52.3,26800.0,37.3478,37.3478,37.305,37.3407,26800.0
2014-09-29 13:50:00,52.29,52.33,52.29,52.3,8000.0,37.3335,37.3621,37.3335,37.3407,8000.0
2014-09-29 14:00:00,52.29,52.33,52.26,52.27,21000.0,37.3335,37.3621,37.3121,37.3193,21000.0
2014-09-29 14:10:00,52.27,52.29,52.26,52.26,47600.0,37.3193,37.3335,37.3121,37.3121,47600.0
2014-09-29 14:20:00,52.27,52.33,52.27,52.31,75200.0,37.3193,37.3621,37.3193,37.3478,75200.0
2014-09-29 14:30:00,52.31,52.34,52.29,52.33,38600.0,37.3478,37.3692,37.3335,37.3621,38600.0
2014-09-29 14:40:00,52.33,52.38,52.33,52.35,48000.0,37.3621,37.3978,37.3621,37.3764,48000.0
2014-09-29 14:50:00,52.36,52.42,52.35,52.42,43000.0,37.3835,37.4264,37.3764,37.4264,43000.0
2014-09-29 15:00:00,52.42,52.46,52.41,52.45,57400.0,37.4264,37.4549,37.4192,37.4478,57400.0
2014-09-29 15:10:00,52.44,52.45,52.4,52.42,62200.0,37.4406,37.4478,37.4121,37.4264,62200.0
2014-09-29 15:20:00,52.42,52.48,52.42,52.44,28600.0,37.4264,37.4692,37.4264,37.4406,28600.0
2014-09-29 15:30:00,52.45,52.46,52.41,52.43,36400.0,37.4478,37.4549,37.4192,37.4335,36400.0
2014-09-29 15:40:00,52.42,52.42,52.35,52.41,62000.0,37.4264,37.4264,37.3764,37.4192,62000.0
2014-09-29 15:50:00,52.41,52.46,52.39,52.42,103400.0,37.4192,37.4549,37.4049,37.4264,103400.0
2014-09-30 09:30:00,52.48,52.73,52.28,52.42,128000.0,37.4692,37.6477,37.3264,37.4264,128000.0
2014-09-30 09:40:00,52.4,52.62,52.38,52.61,39200.0,37.4121,37.5692,37.3978,37.562,39200.0
2014-09-30 09:50:00,52.6,52.77,52.59,52.77,57000.0,37.5549,37.6763,37.5477,37.6763,57000.0
2014-09-30 10:00:00,52.77,52.87,52.67,52.86,52600.0,37.6763,37.7477,37.6049,37.7405,52600.0
2014-09-30 10:10:00,52.87,53.08,52.84,52.98,104600.0,37.7477,37.8976,37.7262,37.8262,104600.0
2014-09-30 10:20:00,52.99,53.03,52.85,52.88,66000.0,37.8333,37.8619,37.7334,37.7548,66000.0
2014-09-30 10:30:00,52.87,52.96,52.82,52.93,49200.0,37.7477,37.8119,37.712,37.7905,49200.0
2014-09-30 10:40:00,52.93,53.02,52.93,52.93,55000.0,37.7905,37.8547,37.7905,37.7905,55000.0
2014-09-30 10:50:00,52.94,53.0,52.9,52.99,21000.0,37.7976,37.8405,37.7691,37.8333,21000.0
2014-09-30 11:00:00,52.99,53.03,52.93,52.99,63000.0,37.8333,37.8619,37.7905,37.8333,63000.0
2014-09-30 11:10:00,52.98,53.0,52.89,52.95,24800.0,37.8262,37.8405,37.7619,37.8048,24800.0
2014-09-30 11:20:00,52.93,52.99,52.89,52.99,18400.0,37.7905,37.8333,37.7619,37.8333,18400.0
2014-09-30 11:30:00,53.0,53.0,52.88,52.88,23800.0,37.8405,37.8405,37.7548,37.7548,23800.0
2014-09-30 11:40:00,52.87,52.92,52.82,52.85,18000.0,37.7477,37.7833,37.712,37.7334,18000.0
2014-09-30 11:50:00,52.85,52.91,52.84,52.86,27800.0,37.7334,37.7762,37.7262,37.7405,27800.0
2014-09-30 12:00:00,52.88,52.88,52.83,52.87,15800.0,37.7548,37.7548,37.7191,37.7477,15800.0
2014-09-30 12:10:00,52.88,52.92,52.88,52.9,19200.0,37.7548,37.7833,37.7548,37.7691,19200.0
2014-09-30 12:20:00,52.89,52.92,52.8,52.8,17600.0,37.7619,37.7833,37.6977,37.6977,17600.0
2014-09-30 12:30:00,52.8,52.81,52.6,52.64,23000.0,37.6977,37.7048,37.5549,37.5834,23000.0
2014-09-30 12:40:00,52.62,52.66,52.58,52.6,17800.0,37.5692,37.5977,37.5406,37.5549,17800.0
2014-09-30 12:50:00,52.6,52.66,52.59,52.59,10200.0,37.5549,37.5977,37.5477,37.5477,10200.0
2014-09-30 13:00:00,52.61,52.7,52.6,52.6,31600.0,37.562,37.6263,37.5549,37.5549,31600.0
2014-09-30 13:10:00,52.59,52.7,52.57,52.68,19200.0,37.5477,37.6263,37.5335,37.612,19200.0
2014-09-30 13:20:00,52.69,52.7,52.63,52.65,23200.0,37.6191,37.6263,37.5763,37.5906,23200.0
2014-09-30 13:30:00,52.63,52.64,52.54,52.59,19800.0,37.5763,37.5834,37.512,37.5477,19800.0
2014-09-30 13:40:00,52.59,52.6,52.44,52.48,40600.0,37.5477,37.5549,37.4406,37.4692,40600.0
2014-09-30 13:50:00,52.48,52.57,52.47,52.57,28600.0,37.4692,37.5335,37.4621,37.5335,28600.0
2014-09-30 14:00:00,52.58,52.7,52.57,52.65,28800.0,37.5406,37.6263,37.5335,37.5906,28800.0
2014-09-30 14:10:00,52.66,52.71,52.57,52.59,24600.0,37.5977,37.6334,37.5335,37.5477,24600.0
2014-09-30 14:20:00,52.6,52.63,52.51,52.62,27000.0,37.5549,37.5763,37.4906,37.5692,27000.0
2014-09-30 14:30:00,52.61,52.65,52.6,52.62,21800.0,37.562,37.5906,37.5549,37.5692,21800.0
2014-09-30 14:40:00,52.61,52.66,52.58,52.66,18600.0,37.562,37.5977,37.5406,37.5977,18600.0
2014-09-30 14:50:00,52.66,52.74,52.65,52.67,28800.0,37.5977,37.6548,37.5906,37.6049,28800.0
2014-09-30 15:00:00,52.65,52.69,52.62,52.69,18800.0,37.5906,37.6191,37.5692,37.6191,18800.0
2014-09-30 15:10:00,52.7,52.7,52.6,52.66,34600.0,37.6263,37.6263,37.5549,37.5977,34600.0
2014-09-30 15:20:00,52.66,52.77,52.66,52.75,38600.0,37.5977,37.6763,37.5977,37.662,38600.0
2014-09-30 15:30:00,52.76,52.84,52.73,52.77,41600.0,37.6691,37.7262,37.6477,37.6763,41600.0
2014-09-30 15:40:00,52.77,52.81,52.7,52.74,110800.0,37.6763,37.7048,37.6263,37.6548,110800.0
2014-09-30 15:50:00,52.74,52.8,52.69,52.69,160800.0,37.6548,37.6977,37.6191,37.6191,160800.0
2014-10-01 09:30:00,52.77,52.93,52.66,52.75,42800.0,37.6763,37.7905,37.5977,37.662,42800.0
2014-10-01 09:40:00,52.73,52.85,52.68,52.75,29600.0,37.6477,37.7334,37.612,37.662,29600.0
2014-10-01 09:50:00,52.75,52.9,52.73,52.89,80400.0,37.662,37.7691,37.6477,37.7619,80400.0
2014-10-01 10:00:00,52.88,52.91,52.77,52.9,81000.0,37.7548,37.7762,37.6763,37.7691,81000.0
2014-10-01 10:10:00,52.9,53.03,52.9,53.01,130800.0,37.7691,37.8619,37.7691,37.8476,130800.0
2014-10-01 10:20:00,53.02,53.04,52.95,53.02,68800.0,37.8547,37.869,37.8048,37.8547,68800.0
2014-10-01 10:30:00,53.02,53.02,52.91,52.95,21000.0,37.8547,37.8547,37.7762,37.8048,21000.0
2014-10-01 10:40:00,52.95,53.05,52.93,53.05,37800.0,37.8048,37.8762,37.7905,37.8762,37800.0
2014-10-01 10:50:00,53.05,53.08,52.99,53.05,66200.0,37.8762,37.8976,37.8333,37.8762,66200.0
2014-10-01 11:00:00,53.05,53.07,53.0,53.01,44400.0,37.8762,37.8904,37.8405,37.8476,44400.0
2014-10-01 11:10:00,53.02,53.02,52.99,53.02,32000.0,37.8547,37.8547,37.8333,37.8547,32000.0
2014-10-01 11:20:00,53.04,53.05,52.99,53.01,41800.0,37.869,37.8762,37.8333,37.8476,41800.0
2014-10-01 11:30:00,53.01,53.03,52.99,53.01,39000.0,37.8476,37.8619,37.8333,37.8476,39000.0
2014-10-01 11:40:00,53.01,53.02,52.94,52.98,29600.0,37.8476,37.8547,37.7976,37.8262,29600.0
2014-10-01 11:50:00,52.99,53.01,52.96,52.96,20800.0,37.8333,37.8476,37.8119,37.8119,20800.0
2014-10-01 12:00:00,52.96,53.02,52.94,53.01,14400.0,37.8119,37.8547,37.7976,37.8476,14400.0
2014-10-01 12:10:00,53.02,53.04,52.98,52.99,27600.0,37.8547,37.869,37.8262,37.8333,27600.0
2014-10-01 12:20:00,52.99,53.01,52.95,52.99,21000.0,37.8333,37.8476,37.8048,37.8333,21000.0
2014-10-01 12:30:00,52.99,52.99,52.92,52.92,11800.0,37.8333,37.8333,37.7833,37.7833,11800.0
2014-10-01 12:40:00,52.91,52.94,52.85,52.85,13200.0,37.7762,37.7976,37.7334,37.7334,13200.0
2014-10-01 12:50:00,52.84,52.9,52.82,52.87,10400.0,37.7262,37.7691,37.712,37.7477,10400.0
2014-10-01 13:00:00,52.85,52.88,52.83,52.83,9000.0,37.7334,37.7548,37.7191,37.7191,9000.0
2014-10-01 13:10:00,52.84,52.87,52.79,52.81,13200.0,37.7262,37.7477,37.6905,37.7048,13200.0
2014-10-01 13:20:00,52.79,52.8,52.75,52.77,18400.0,37.6905,37.6977,37.662,37.6763,18400.0
2014-10-01 13:30:00,52.77,52.78,52.7,52.7,26600.0,37.6763,37.6834,37.6263,37.6263,26600.0
2014-10-01 13:40:00,52.68,52.74,52.66,52.73,11200.0,37.612,37.6548,37.5977,37.6477,11200.0
2014-10-01 13:50:00,52.74,52.75,52.69,52.69,11400.0,37.6548,37.662,37.6191,37.6191,11400.0
2014-10-01 14:00:00,52.69,52.71,52.65,52.7,13000.0,37.6191,37.6334,37.5906,37.6263,13000.0
2014-10-01 14:10:00,52.69,52.73,52.69,52.71,12600.0,37.6191,37.6477,37.6191,37.6334,12600.0
2014-10-01 14:20:00,52.7,52.76,52.67,52.74,16400.0,37.6263,37.6691,37.6049,37.6548,16400.0
2014-10-01 14:30:00,52.75,52.76,52.7,52.74,22800.0,37.662,37.6691,37.6263,37.6548,22800.0
2014-10-01 14:40:00,52.74,52.74,52.65,52.67,14800.0,37.6548,37.6548,37.5906,37.6049,14800.0
2014-10-01 14:50:00,52.67,52.67,52.57,52.57,14800.0,37.6049,37.6049,37.5335,37.5335,14800.0
2014-10-01 15:00:00,52.58,52.6,52.49,52.5,27400.0,37.5406,37.5549,37.4763,37.4835,27400.0
2014-10-01 15:10:00,52.49,52.54,52.47,52.5,51200.0,37.4763,37.512,37.4621,37.4835,51200.0
2014-10-01 15:20:00,52.49,52.49,52.4,52.48,25400.0,37.4763,37.4763,37.4121,37.4692,25400.0
2014-10-01 15:30:00,52.49,52.56,52.48,52.56,52400.0,37.4763,37.5263,37.4692,37.5263,52400.0
2014-10-01 15:40:00,52.55,52.67,52.53,52.63,70000.0,37.5192,37.6049,37.5049,37.5763,70000.0
2014-10-01 15:50:00,52.63,52.63,52.52,52.53,88800.0,37.5763,37.5763,37.4978,37.5049,88800.0
2014-10-02 09:30:00,52.46,52.71,52.4,52.7,46000.0,37.4549,37.6334,37.4121,37.6263,46000.0
2014-10-02 09:40:00,52.7,52.8,52.65,52.72,17200.0,37.6263,37.6977,37.5906,37.6406,17200.0
2014-10-02 09:50:00,52.69,52.74,52.56,52.56,12000.0,37.6191,37.6548,37.5263,37.5263,12000.0
2014-10-02 10:00:00,52.59,52.66,52.46,52.63,25400.0,37.5477,37.5977,37.4549,37.5763,25400.0
2014-10-02 10:10:00,52.61,52.65,52.49,52.52,37600.0,37.562,37.5906,37.4763,37.4978,37600.0
2014-10-02 10:20:00,52.55,52.68,52.52,52.63,45400.0,37.5192,37.612,37.4978,37.5763,45400.0
2014-10-02 10:30:00,52.64,52.68,52.55,52.55,52000.0,37.5834,37.612,37.5192,37.5192,52000.0
2014-10-02 10:40:00,52.56,52.56,52.38,52.42,14000.0,37.5263,37.5263,37.3978,37.4264,14000.0
2014-10-02 10:50:00,52.42,52.51,52.41,52.47,66000.0,37.4264,37.4906,37.4192,37.4621,66000.0
2014-10-02 11:00:00,52.47,52.55,52.44,52.48,19000.0,37.4621,37.5192,37.4406,37.4692,19000.0
2014-10-02 11:10:00,52.49,52.49,52.38,52.38,24600.0,37.4763,37.4763,37.3978,37.3978,24600.0
2014-10-02 11:20:00,52.39,52.46,52.38,52.42,27600.0,37.4049,37.4549,37.3978,37.4264,27600.0
2014-10-02 11:30:00,52.41,52.41,52.32,52.37,42000.0,37.4192,37.4192,37.355,37.3907,42000.0
2014-10-02 11:40:00,52.38,52.39,52.3,52.35,19600.0,37.3978,37.4049,37.3407,37.3764,19600.0
2014-10-02 11:50:00,52.33,52.44,52.31,52.4,35800.0,37.3621,37.4406,37.3478,37.4121,35800.0
2014-10-02 12:00:00,52.4,52.43,52.35,52.41,21600.0,37.4121,37.4335,37.3764,37.4192,21600.0
2014-10-02 12:10:00,52.39,52.47,52.38,52.45,43400.0,37.4049,37.4621,37.3978,37.4478,43400.0
2014-10-02 12:20:00,52.46,52.46,52.36,52.38,30400.0,37.4549,37.4549,37.3835,37.3978,30400.0
2014-10-02 12:30:00,52.4,52.45,52.35,52.4,34200.0,37.4121,37.4478,37.3764,37.4121,34200.0
2014-10-02 12:40:00,52.39,52.39,52.34,52.34,23400.0,37.4049,37.4049,37.3692,37.3692,23400.0
2014-10-02 12:50:00,52.34,52.41,52.31,52.41,22000.0,37.3692,37.4192,37.3478,37.4192,22000.0
2014-10-02 13:00:00,52.41,52.44,52.38,52.43,29000.0,37.4192,37.4406,37.3978,37.4335,29000.0
2014-10-02 13:10:00,52.45,52.54,52.45,52.54,18200.0,37.4478,37.512,37.4478,37.512,18200.0
2014-10-02 13:20:00,52.54,52.66,52.51,52.66,15000.0,37.512,37.5977,37.4906,37.5977,15000.0
2014-10-02 13:30:00,52.65,52.65,52.57,52.6,9200.0,37.5906,37.5906,37.5335,37.5549,9200.0
2014-10-02 13:40:00,52.6,52.63,52.58,52.58,13200.0,37.5549,37.5763,37.5406,37.5406,13200.0
2014-10-02 13:50:00,52.59,52.66,52.57,52.63,11200.0,37.5477,37.5977,37.5335,37.5763,11200.0
2014-10-02 14:00:00,52.65,52.73,52.63,52.71,12000.0,37.5906,37.6477,37.5763,37.6334,12000.0
2014-10-02 14:10:00,52.71,52.77,52.68,52.71,17400.0,37.6334,37.6763,37.612,37.6334,17400.0
2014-10-02 14:20:00,52.72,52.76,52.69,52.76,8200.0,37.6406,37.6691,37.6191,37.6691,8200.0
2014-10-02 14:30:00,52.76,52.76,52.66,52.67,13600.0,37.6691,37.6691,37.5977,37.6049,13600.0
2014-10-02 14:40:00,52.68,52.75,52.65,52.73,14400.0,37.612,37.662,37.5906,37.6477,14400.0
2014-10-02 14:50:00,52.72,52.76,52.66,52.69,15800.0,37.6406,37.6691,37.5977,37.6191,15800.0
2014-10-02 15:00:00,52.68,52.69,52.59,52.6,36200.0,37.612,37.6191,37.5477,37.5549,36200.0
2014-10-02 15:10:00,52.6,52.62,52.49,52.51,35400.0,37.5549,37.5692,37.4763,37.4906,35400.0
2014-10-02 15:20:00,52.52,52.57,52.47,52.51,47600.0,37.4978,37.5335,37.4621,37.4906,47600.0
2014-10-02 15:30:00,52.51,52.51,52.44,52.46,23400.0,37.4906,37.4906,37.4406,37.4549,23400.0
2014-10-02 15:40:00,52.47,52.49,52.41,52.49,72800.0,37.4621,37.4763,37.4192,37.4763,72800.0
2014-10-02 15:50:00,52.5,52.51,52.43,52.44,101200.0,37.4835,37.4906,37.4335,37.4406,101200.0
2014-10-03 09:30:00,52.7,52.7,52.27,52.37,70600.0,37.6263,37.6263,37.3193,37.3907,70600.0
2014-10-03 09:40:00,52.39,52.56,52.35,52.42,22800.0,37.4049,37.5263,37.3764,37.4264,22800.0
2014-10-03 09:50:00,52.46,52.46,52.38,52.42,33800.0,37.4549,37.4549,37.3978,37.4264,33800.0
2014-10-03 10:00:00,52.41,52.67,52.41,52.66,33400.0,37.4192,37.6049,37.4192,37.5977,33400.0
2014-10-03 10:10:00,52.67,52.69,52.63,52.68,23400.0,37.6049,37.6191,37.5763,37.612,23400.0
2014-10-03 10:20:00,52.69,52.69,52.62,52.65,25200.0,37.6191,37.6191,37.5692,37.5906,25200.0
2014-10-03 10:30:00,52.67,52.74,52.66,52.72,22800.0,37.6049,37.6548,37.5977,37.6406,22800.0
2014-10-03 10:40:00,52.7,52.71,52.63,52.65,18800.0,37.6263,37.6334,37.5763,37.5906,18800.0
2014-10-03 10:50:00,52.65,52.74,52.63,52.73,15600.0,37.5906,37.6548,37.5763,37.6477,15600.0
2014-10-03 11:00:00,52.71,52.87,52.71,52.85,20200.0,37.6334,37.7477,37.6334,37.7334,20200.0
2014-10-03 11:10:00,52.84,52.88,52.84,52.86,13600.0,37.7262,37.7548,37.7262,37.7405,13600.0
2014-10-03 11:20:00,52.87,52.87,52.83,52.85,18800.0,37.7477,37.7477,37.7191,37.7334,18800.0
2014-10-03 11:30:00,52.88,53.0,52.87,53.0,10200.0,37.7548,37.8405,37.7477,37.8405,10200.0
2014-10-03 11:40:00,53.02,53.1,53.02,53.1,44800.0,37.8547,37.9119,37.8547,37.9119,44800.0
2014-10-03 11:50:00,53.1,53.16,53.07,53.15,23000.0,37.9119,37.9547,37.8904,37.9476,23000.0
2014-10-03 12:00:00,53.15,53.16,53.07,53.1,40600.0,37.9476,37.9547,37.8904,37.9119,40600.0
2014-10-03 12:10:00,53.1,53.19,53.1,53.18,44800.0,37.9119,37.9761,37.9119,37.969,44800.0
2014-10-03 12:20:00,53.18,53.32,53.17,53.3,108400.0,37.969,38.0689,37.9618,38.0547,108400.0
2014-10-03 12:30:00,53.3,53.38,53.29,53.32,33000.0,38.0547,38.1118,38.0475,38.0689,33000.0
2014-10-03 12:40:00,53.32,53.35,53.26,53.26,20600.0,38.0689,38.0904,38.0261,38.0261,20600.0
2014-10-03 12:50:00,53.27,53.31,53.25,53.26,14800.0,38.0332,38.0618,38.019,38.0261,14800.0
2014-10-03 13:00:00,53.25,53.27,53.25,53.25,22400.0,38.019,38.0332,38.019,38.019,22400.0
2014-10-03 13:10:00,53.26,53.27,53.25,53.27,32600.0,38.0261,38.0332,38.019,38.0332,32600.0
2014-10-03 13:20:00,53.27,53.28,53.25,53.27,23400.0,38.0332,38.0404,38.019,38.0332,23400.0
2014-10-03 13:30:00,53.26,53.27,53.23,53.25,109600.0,38.0261,38.0332,38.0047,38.019,109600.0
2014-10-03 13:40:00,53.24,53.26,53.2,53.2,38000.0,38.0118,38.0261,37.9833,37.9833,38000.0
2014-10-03 13:50:00,53.21,53.33,53.21,53.32,28000.0,37.9904,38.0761,37.9904,38.0689,28000.0
2014-10-03 14:00:00,53.32,53.46,53.32,53.43,26000.0,38.0689,38.1689,38.0689,38.1475,26000.0
2014-10-03 14:10:00,53.44,53.47,53.4,53.4,21800.0,38.1546,38.176,38.1261,38.1261,21800.0
2014-10-03 14:20:00,53.4,53.41,53.37,53.38,25000.0,38.1261,38.1332,38.1046,38.1118,25000.0
2014-10-03 14:30:00,53.38,53.41,53.37,53.41,33000.0,38.1118,38.1332,38.1046,38.1332,33000.0
2014-10-03 14:40:00,53.41,53.46,53.41,53.45,42800.0,38.1332,38.1689,38.1332,38.1618,42800.0
2014-10-03 14:50:00,53.44,53.45,53.4,53.43,33200.0,38.1546,38.1618,38.1261,38.1475,33200.0
2014-10-03 15:00:00,53.43,53.47,53.4,53.4,31400.0,38.1475,38.176,38.1261,38.1261,31400.0
2014-10-03 15:10:00,53.4,53.43,53.37,53.4,41800.0,38.1261,38.1475,38.1046,38.1261,41800.0
2014-10-03 15:20:00,53.41,53.41,53.37,53.38,48200.0,38.1332,38.1332,38.1046,38.1118,48200.0
2014-10-03 15:30:00,53.37,53.41,53.33,53.39,34400.0,38.1046,38.1332,38.0761,38.1189,34400.0
2014-10-03 15:40:00,53.4,53.45,53.38,53.45,56400.0,38.1261,38.1618,38.1118,38.1618,56400.0
2014-10-03 15:50:00,53.45,53.48,53.38,53.39,130400.0,38.1618,38.1832,38.1118,38.1189,130400.0
2014-10-06 09:30:00,53.4,53.54,53.27,53.49,36400.0,38.1261,38.226,38.0332,38.1903,36400.0
2014-10-06 09:40:00,53.46,53.52,53.35,53.5,66000.0,38.1689,38.2117,38.0904,38.1975,66000.0
2014-10-06 09:50:00,53.5,53.5,53.42,53.49,47000.0,38.1975,38.1975,38.1403,38.1903,47000.0
2014-10-06 10:00:00,53.45,53.51,53.4,53.5,50600.0,38.1618,38.2046,38.1261,38.1975,50600.0
2014-10-06 10:10:00,53.49,53.57,53.48,53.57,67200.0,38.1903,38.2474,38.1832,38.2474,67200.0
2014-10-06 10:20:00,53.55,53.57,53.51,53.51,18600.0,38.2332,38.2474,38.2046,38.2046,18600.0
2014-10-06 10:30:00,53.51,53.54,53.44,53.45,126000.0,38.2046,38.226,38.1546,38.1618,126000.0
2014-10-06 10:40:00,53.45,53.48,53.42,53.47,100600.0,38.1618,38.1832,38.1403,38.176,100600.0
2014-10-06 10:50:00,53.45,53.49,53.45,53.46,21800.0,38.1618,38.1903,38.1618,38.1689,21800.0
2014-10-06 11:00:00,53.45,53.53,53.44,53.5,36400.0,38.1618,38.2189,38.1546,38.1975,36400.0
2014-10-06 11:10:00,53.5,53.52,53.45,53.45,34800.0,38.1975,38.2117,38.1618,38.1618,34800.0
2014-10-06 11:20:00,53.45,53.51,53.44,53.47,67600.0,38.1618,38.2046,38.1546,38.176,67600.0
2014-10-06 11:30:00,53.47,53.54,53.45,53.45,29800.0,38.176,38.226,38.1618,38.1618,29800.0
2014-10-06 11:40:00,53.45,53.48,53.3,53.33,89000.0,38.1618,38.1832,38.0547,38.0761,89000.0
2014-10-06 11:50:00,53.32,53.34,53.17,53.19,61000.0,38.0689,38.0832,37.9618,37.9761,61000.0
2014-10-06 12:00:00,53.19,53.2,53.13,53.19,25200.0,37.9761,37.9833,37.9333,37.9761,25200.0
2014-10-06 12:10:00,53.19,53.21,53.16,53.19,23000.0,37.9761,37.9904,37.9547,37.9761,23000.0
2014-10-06 12:20:00,53.18,53.27,53.18,53.23,74200.0,37.969,38.0332,37.969,38.0047,74200.0
2014-10-06 12:30:00,53.24,53.24,53.19,53.2,23400.0,38.0118,38.0118,37.9761,37.9833,23400.0
2014-10-06 12:40:00,53.2,53.26,53.17,53.26,50800.0,37.9833,38.0261,37.9618,38.0261,50800.0
2014-10-06 12:50:00,53.26,53.31,53.25,53.3,32800.0,38.0261,38.0618,38.019,38.0547,32800.0
2014-10-06 13:00:00,53.3,53.35,53.27,53.33,33000.0,38.0547,38.0904,38.0332,38.0761,33000.0
2014-10-06 13:10:00,53.33,53.45,53.32,53.44,70000.0,38.0761,38.1618,38.0689,38.1546,70000.0
2014-10-06 13:20:00,53.45,53.55,53.45,53.51,85600.0,38.1618,38.2332,38.1618,38.2046,85600.0
2014-10-06 13:30:00,53.51,53.52,53.49,53.51,17600.0,38.2046,38.2117,38.1903,38.2046,17600.0
2014-10-06 13:40:00,53.51,53.51,53.44,53.44,13000.0,38.2046,38.2046,38.1546,38.1546,13000.0
2014-10-06 13:50:00,53.44,53.52,53.43,53.51,20000.0,38.1546,38.2117,38.1475,38.2046,20000.0
2014-10-06 14:00:00,53.5,53.5,53.46,53.46,15200.0,38.1975,38.1975,38.1689,38.1689,15200.0
2014-10-06 14:10:00,53.46,53.54,53.45,53.52,24200.0,38.1689,38.226,38.1618,38.2117,24200.0
2014-10-06 14:20:00,53.52,53.58,53.52,53.57,24800.0,38.2117,38.2546,38.2117,38.2474,24800.0
2014-10-06 14:30:00,53.57,53.58,53.53,53.55,10200.0,38.2474,38.2546,38.2189,38.2332,10200.0
2014-10-06 14:40:00,53.55,53.57,53.53,53.53,13400.0,38.2332,38.2474,38.2189,38.2189,13400.0
2014-10-06 14:50:00,53.53,53.57,53.52,53.55,30800.0,38.2189,38.2474,38.2117,38.2332,30800.0
2014-10-06 15:00:00,53.55,53.63,53.55,53.56,120800.0,38.2332,38.2903,38.2332,38.2403,120800.0
2014-10-06 15:10:00,53.57,53.6,53.55,53.58,49200.0,38.2474,38.2688,38.2332,38.2546,49200.0
2014-10-06 15:20:00,53.58,53.68,53.57,53.66,82600.0,38.2546,38.326,38.2474,38.3117,82600.0
2014-10-06 15:30:00,53.65,53.68,53.61,53.63,100600.0,38.3045,38.326,38.276,38.2903,100600.0
2014-10-06 15:40:00,53.62,53.63,53.53,53.53,77600.0,38.2831,38.2903,38.2189,38.2189,77600.0
2014-10-06 15:50:00,53.53,53.55,53.48,53.49,91800.0,38.2189,38.2332,38.1832,38.1903,91800.0
2014-10-07 09:30:00,53.43,53.54,53.27,53.54,87800.0,38.1475,38.226,38.0332,38.226,87800.0
2014-10-07 09:40:00,53.55,53.58,53.33,53.57,29800.0,38.2332,38.2546,38.0761,38.2474,29800.0
2014-10-07 09:50:00,53.54,53.54,53.41,53.43,26200.0,38.226,38.226,38.1332,38.1475,26200.0
2014-10-07 10:00:00,53.47,53.52,53.3,53.3,19400.0,38.176,38.2117,38.0547,38.0547,19400.0
2014-10-07 10:10:00,53.33,53.33,53.2,53.26,85200.0,38.0761,38.0761,37.9833,38.0261,85200.0
2014-10-07 10:20:00,53.26,53.32,53.24,53.27,36400.0,38.0261,38.0689,38.0118,38.0332,36400.0
2014-10-07 10:30:00,53.29,53.4,53.27,53.38,43400.0,38.0475,38.1261,38.0332,38.1118,43400.0
2014-10-07 10:40:00,53.38,53.44,53.36,53.37,19400.0,38.1118,38.1546,38.0975,38.1046,19400.0
2014-10-07 10:50:00,53.38,53.41,53.35,53.35,14200.0,38.1118,38.1332,38.0904,38.0904,14200.0
2014-10-07 11:00:00,53.35,53.41,53.27,53.27,11600.0,38.0904,38.1332,38.0332,38.0332,11600.0
2014-10-07 11:10:00,53.27,53.29,53.23,53.26,16800.0,38.0332,38.0475,38.0047,38.0261,16800.0
2014-10-07 11:20:00,53.26,53.29,53.2,53.21,18800.0,38.0261,38.0475,37.9833,37.9904,18800.0
2014-10-07 11:30:00,53.21,53.22,53.16,53.17,24200.0,37.9904,37.9975,37.9547,37.9618,24200.0
2014-10-07 11:40:00,53.18,53.3,53.18,53.3,12600.0,37.969,38.0547,37.969,38.0547,12600.0
2014-10-07 11:50:00,53.31,53.32,53.26,53.32,16000.0,38.0618,38.0689,38.0261,38.0689,16000.0
2014-10-07 12:00:00,53.31,53.38,53.3,53.38,14400.0,38.0618,38.1118,38.0547,38.1118,14400.0
2014-10-07 12:10:00,53.39,53.45,53.39,53.45,9600.0,38.1189,38.1618,38.1189,38.1618,9600.0
2014-10-07 12:20:00,53.45,53.46,53.38,53.43,18000.0,38.1618,38.1689,38.1118,38.1475,18000.0
2014-10-07 12:30:00,53.43,53.53,53.43,53.53,28400.0,38.1475,38.2189,38.1475,38.2189,28400.0
2014-10-07 12:40:00,53.54,53.63,53.46,53.46,58800.0,38.226,38.2903,38.1689,38.1689,58800.0
2014-10-07 12:50:00,53.45,53.58,53.4,53.58,36000.0,38.1618,38.2546,38.1261,38.2546,36000.0
2014-10-07 13:00:00,53.58,53.58,53.48,53.49,18000.0,38.2546,38.2546,38.1832,38.1903,18000.0
2014-10-07 13:10:00,53.49,53.62,53.46,53.61,18200.0,38.1903,38.2831,38.1689,38.276,18200.0
2014-10-07 13:20:00,53.61,53.63,53.6,53.6,15200.0,38.276,38.2903,38.2688,38.2688,15200.0
2014-10-07 13:30:00,53.62,53.62,53.52,53.52,13200.0,38.2831,38.2831,38.2117,38.2117,13200.0
2014-10-07 13:40:00,53.52,53.54,53.49,53.5,13600.0,38.2117,38.226,38.1903,38.1975,13600.0
2014-10-07 13:50:00,53.51,53.58,53.49,53.57,21600.0,38.2046,38.2546,38.1903,38.2474,21600.0
2014-10-07 14:00:00,53.56,53.58,53.49,53.56,13200.0,38.2403,38.2546,38.1903,38.2403,13200.0
2014-10-07 14:10:00,53.56,53.64,53.56,53.59,26200.0,38.2403,38.2974,38.2403,38.2617,26200.0
2014-10-07 14:20:00,53.59,53.59,53.43,53.43,40200.0,38.2617,38.2617,38.1475,38.1475,40200.0
2014-10-07 14:30:00,53.43,53.52,53.38,53.43,34800.0,38.1475,38.2117,38.1118,38.1475,34800.0
2014-10-07 14:40:00,53.43,53.44,53.38,53.42,29400.0,38.1475,38.1546,38.1118,38.1403,29400.0
2014-10-07 14:50:00,53.41,53.43,53.38,53.43,21200.0,38.1332,38.1475,38.1118,38.1475,21200.0
2014-10-07 15:00:00,53.43,53.44,53.38,53.38,36200.0,38.1475,38.1546,38.1118,38.1118,36200.0
2014-10-07 15:10:00,53.37,53.38,53.27,53.28,46400.0,38.1046,38.1118,38.0332,38.0404,46400.0
2014-10-07 15:20:00,53.29,53.29,53.21,53.26,86000.0,38.0475,38.0475,37.9904,38.0261,86000.0
2014-10-07 15:30:00,53.26,53.27,53.23,53.23,58000.0,38.0261,38.0332,38.0047,38.0047,58000.0
2014-10-07 15:40:00,53.23,53.28,53.21,53.28,78200.0,38.0047,38.0404,37.9904,38.0404,78200.0
2014-10-07 15:50:00,53.27,53.27,53.14,53.17,251600.0,38.0332,38.0332,37.9404,37.9618,251600.0
2014-10-08 09:30:00,53.08,53.5,52.99,53.48,59200.0,37.8976,38.1975,37.8333,38.1832,59200.0
2014-10-08 09:40:00,53.48,53.51,53.34,53.38,55400.0,38.1832,38.2046,38.0832,38.1118,55400.0
2014-10-08 09:50:00,53.38,53.44,53.29,53.42,85800.0,38.1118,38.1546,38.0475,38.1403,85800.0
2014-10-08 10:00:00,53.45,53.51,53.29,53.35,30000.0,38.1618,38.2046,38.0475,38.0904,30000.0
2014-10-08 10:10:00,53.33,53.51,53.32,53.45,16600.0,38.0761,38.2046,38.0689,38.1618,16600.0
2014-10-08 10:20:00,53.44,53.49,53.35,53.44,47800.0,38.1546,38.1903,38.0904,38.1546,47800.0
2014-10-08 10:30:00,53.46,53.49,53.36,53.38,33200.0,38.1689,38.1903,38.0975,38.1118,33200.0
2014-10-08 10:40:00,53.42,53.44,53.29,53.3,32400.0,38.1403,38.1546,38.0475,38.0547,32400.0
2014-10-08 10:50:00,53.3,53.35,53.29,53.33,52600.0,38.0547,38.0904,38.0475,38.0761,52600.0
2014-10-08 11:00:00,53.34,53.36,53.3,53.32,49000.0,38.0832,38.0975,38.0547,38.0689,49000.0
2014-10-08 11:10:00,53.33,53.34,53.13,53.13,55200.0,38.0761,38.0832,37.9333,37.9333,55200.0
2014-10-08 11:20:00,53.14,53.34,53.13,53.27,50200.0,37.9404,38.0832,37.9333,38.0332,50200.0
2014-10-08 11:30:00,53.27,53.32,53.26,53.3,53200.0,38.0332,38.0689,38.0261,38.0547,53200.0
2014-10-08 11:40:00,53.32,53.4,53.26,53.4,46400.0,38.0689,38.1261,38.0261,38.1261,46400.0
2014-10-08 11:50:00,53.41,53.47,53.38,53.45,37200.0,38.1332,38.176,38.1118,38.1618,37200.0
2014-10-08 12:00:00,53.46,53.54,53.44,53.52,36400.0,38.1689,38.226,38.1546,38.2117,36400.0
2014-10-08 12:10:00,53.51,53.58,53.5,53.51,27600.0,38.2046,38.2546,38.1975,38.2046,27600.0
2014-10-08 12:20:00,53.49,53.51,53.39,53.39,18000.0,38.1903,38.2046,38.1189,38.1189,18000.0
2014-10-08 12:30:00,53.41,53.41,53.25,53.3,24200.0,38.1332,38.1332,38.019,38.0547,24200.0
2014-10-08 12:40:00,53.28,53.31,53.24,53.25,11800.0,38.0404,38.0618,38.0118,38.019,11800.0
2014-10-08 12:50:00,53.25,53.27,53.2,53.23,20200.0,38.019,38.0332,37.9833,38.0047,20200.0
2014-10-08 13:00:00,53.23,53.33,53.22,53.23,21400.0,38.0047,38.0761,37.9975,38.0047,21400.0
2014-10-08 13:10:00,53.23,53.24,53.21,53.23,11600.0,38.0047,38.0118,37.9904,38.0047,11600.0
2014-10-08 13:20:00,53.22,53.25,53.2,53.2,22600.0,37.9975,38.019,37.9833,37.9833,22600.0
2014-10-08 13:30:00,53.2,53.26,53.18,53.26,87000.0,37.9833,38.0261,37.969,38.0261,87000.0
2014-10-08 13:40:00,53.24,53.39,53.24,53.39,14000.0,38.0118,38.1189,38.0118,38.1189,14000.0
2014-10-08 13:50:00,53.4,53.43,53.35,53.37,40400.0,38.1261,38.1475,38.0904,38.1046,40400.0
2014-10-08 14:00:00,53.37,53.57,53.37,53.57,106400.0,38.1046,38.2474,38.1046,38.2474,106400.0
2014-10-08 14:10:00,53.57,53.69,53.57,53.67,38800.0,38.2474,38.3331,38.2474,38.3188,38800.0
2014-10-08 14:20:00,53.69,53.79,53.69,53.74,27200.0,38.3331,38.4045,38.3331,38.3688,27200.0
2014-10-08 14:30:00,53.74,53.88,53.74,53.85,25600.0,38.3688,38.4688,38.3688,38.4473,25600.0
2014-10-08 14:40:00,53.88,53.89,53.77,53.77,23000.0,38.4688,38.4759,38.3902,38.3902,23000.0
2014-10-08 14:50:00,53.76,53.77,53.68,53.7,24800.0,38.3831,38.3902,38.326,38.3402,24800.0
2014-10-08 15:00:00,53.72,53.8,53.71,53.76,24200.0,38.3545,38.4116,38.3474,38.3831,24200.0
2014-10-08 15:10:00,53.76,53.77,53.67,53.67,94400.0,38.3831,38.3902,38.3188,38.3188,94400.0
2014-10-08 15:20:00,53.66,53.86,53.66,53.86,57000.0,38.3117,38.4545,38.3117,38.4545,57000.0
2014-10-08 15:30:00,53.84,53.95,53.82,53.95,63200.0,38.4402,38.5187,38.4259,38.5187,63200.0
2014-10-08 15:40:00,53.95,54.05,53.94,54.04,133400.0,38.5187,38.5901,38.5116,38.583,133400.0
2014-10-08 15:50:00,54.04,54.07,54.0,54.02,143400.0,38.583,38.6044,38.5544,38.5687,143400.0
2014-10-09 09:30:00,54.07,54.33,53.43,54.32,65800.0,38.6044,38.79,38.1475,38.7829,65800.0
2014-10-09 09:40:00,54.29,54.32,54.16,54.24,63400.0,38.7615,38.7829,38.6687,38.7258,63400.0
2014-10-09 09:50:00,54.24,54.27,53.98,54.07,85600.0,38.7258,38.7472,38.5402,38.6044,85600.0
2014-10-09 10:00:00,54.08,54.12,53.85,53.85,75800.0,38.6116,38.6401,38.4473,38.4473,75800.0
2014-10-09 10:10:00,53.9,54.14,53.8,54.1,42200.0,38.483,38.6544,38.4116,38.6258,42200.0
2014-10-09 10:20:00,54.1,54.1,53.93,53.99,74400.0,38.6258,38.6258,38.5045,38.5473,74400.0
2014-10-09 10:30:00,53.99,53.99,53.92,53.96,53400.0,38.5473,38.5473,38.4973,38.5259,53400.0
2014-10-09 10:40:00,53.97,53.97,53.8,53.86,39000.0,38.533,38.533,38.4116,38.4545,39000.0
2014-10-09 10:50:00,53.83,53.94,53.81,53.92,13600.0,38.4331,38.5116,38.4188,38.4973,13600.0
2014-10-09 11:00:00,53.91,53.91,53.72,53.74,39800.0,38.4902,38.4902,38.3545,38.3688,39800.0
2014-10-09 11:10:00,53.74,53.74,53.67,53.68,77400.0,38.3688,38.3688,38.3188,38.326,77400.0
2014-10-09 11:20:00,53.68,53.7,53.5,53.59,27400.0,38.326,38.3402,38.1975,38.2617,27400.0
2014-10-09 11:30:00,53.59,53.59,53.45,53.45,38800.0,38.2617,38.2617,38.1618,38.1618,38800.0
2014-10-09 11:40:00,53.46,53.46,53.35,53.44,67200.0,38.1689,38.1689,38.0904,38.1546,67200.0
2014-10-09 11:50:00,53.4,53.4,53.18,53.21,51000.0,38.1261,38.1261,37.969,37.9904,51000.0
2014-10-09 12:00:00,53.21,53.32,53.19,53.2,182800.0,37.9904,38.0689,37.9761,37.9833,182800.0
2014-10-09 12:10:00,53.18,53.28,53.12,53.24,39600.0,37.969,38.0404,37.9261,38.0118,39600.0
2014-10-09 12:20:00,53.24,53.27,53.07,53.1,61200.0,38.0118,38.0332,37.8904,37.9119,61200.0
2014-10-09 12:30:00,53.11,53.17,53.06,53.13,56200.0,37.919,37.9618,37.8833,37.9333,56200.0
2014-10-09 12:40:00,53.13,53.26,53.09,53.22,23400.0,37.9333,38.0261,37.9047,37.9975,23400.0
2014-10-09 12:50:00,53.21,53.25,53.16,53.24,10000.0,37.9904,38.019,37.9547,38.0118,10000.0
2014-10-09 13:00:00,53.21,53.21,53.09,53.09,18200.0,37.9904,37.9904,37.9047,37.9047,18200.0
2014-10-09 13:10:00,53.09,53.09,53.01,53.06,42000.0,37.9047,37.9047,37.8476,37.8833,42000.0
2014-10-09 13:20:00,53.09,53.17,53.07,53.09,47400.0,37.9047,37.9618,37.8904,37.9047,47400.0
2014-10-09 13:30:00,53.09,53.29,53.06,53.28,55200.0,37.9047,38.0475,37.8833,38.0404,55200.0
2014-10-09 13:40:00,53.32,53.32,53.24,53.24,13800.0,38.0689,38.0689,38.0118,38.0118,13800.0
2014-10-09 13:50:00,53.27,53.28,53.17,53.23,11800.0,38.0332,38.0404,37.9618,38.0047,11800.0
2014-10-09 14:00:00,53.24,53.24,53.12,53.15,53200.0,38.0118,38.0118,37.9261,37.9476,53200.0
2014-10-09 14:10:00,53.15,53.19,53.1,53.18,40600.0,37.9476,37.9761,37.9119,37.969,40600.0
2014-10-09 14:20:00,53.19,53.27,53.16,53.2,28600.0,37.9761,38.0332,37.9547,37.9833,28600.0
2014-10-09 14:30:00,53.19,53.3,53.13,53.26,21000.0,37.9761,38.0547,37.9333,38.0261,21000.0
2014-10-09 14:40:00,53.25,53.25,53.12,53.12,23400.0,38.019,38.019,37.9261,37.9261,23400.0
2014-10-09 14:50:00,53.13,53.17,53.0,53.01,17400.0,37.9333,37.9618,37.8405,37.8476,17400.0
2014-10-09 15:00:00,53.01,53.07,52.99,53.02,30200.0,37.8476,37.8904,37.8333,37.8547,30200.0
2014-10-09 15:10:00,53.01,53.12,53.01,53.1,33200.0,37.8476,37.9261,37.8476,37.9119,33200.0
2014-10-09 15:20:00,53.09,53.1,53.01,53.02,40800.0,37.9047,37.9119,37.8476,37.8547,40800.0
2014-10-09 15:30:00,53.02,53.17,53.02,53.05,83400.0,37.8547,37.9618,37.8547,37.8762,83400.0
2014-10-09 15:40:00,53.06,53.07,52.85,52.87,153200.0,37.8833,37.8904,37.7334,37.7477,153200.0
2014-10-09 15:50:00,52.86,52.93,52.82,52.86,301400.0,37.7405,37.7905,37.712,37.7405,301400.0
2014-10-10 09:30:00,53.08,53.76,53.08,53.39,376400.0,37.8976,38.3831,37.8976,38.1189,376400.0
2014-10-10 09:40:00,53.37,53.48,53.33,53.38,30200.0,38.1046,38.1832,38.0761,38.1118,30200.0
2014-10-10 09:50:00,53.41,53.46,53.35,53.43,44800.0,38.1332,38.1689,38.0904,38.1475,44800.0
2014-10-10 10:00:00,53.42,53.46,53.31,53.31,45400.0,38.1403,38.1689,38.0618,38.0618,45400.0
2014-10-10 10:10:00,53.35,53.35,53.16,53.31,33800.0,38.0904,38.0904,37.9547,38.0618,33800.0
2014-10-10 10:20:00,53.34,53.4,53.26,53.26,80800.0,38.0832,38.1261,38.0261,38.0261,80800.0
2014-10-10 10:30:00,53.27,53.27,52.84,52.89,48200.0,38.0332,38.0332,37.7262,37.7619,48200.0
2014-10-10 10:40:00,52.88,52.92,52.81,52.81,87200.0,37.7548,37.7833,37.7048,37.7048,87200.0
2014-10-10 10:50:00,52.8,53.05,52.8,53.05,68200.0,37.6977,37.8762,37.6977,37.8762,68200.0
2014-10-10 11:00:00,53.08,53.15,53.02,53.05,26600.0,37.8976,37.9476,37.8547,37.8762,26600.0
2014-10-10 11:10:00,53.04,53.04,52.88,52.9,10400.0,37.869,37.869,37.7548,37.7691,10400.0
2014-10-10 11:20:00,52.88,52.92,52.81,52.86,23400.0,37.7548,37.7833,37.7048,37.7405,23400.0
2014-10-10 11:30:00,52.85,52.9,52.8,52.83,16600.0,37.7334,37.7691,37.6977,37.7191,16600.0
2014-10-10 11:40:00,52.83,52.88,52.77,52.88,39000.0,37.7191,37.7548,37.6763,37.7548,39000.0
2014-10-10 11:50:00,52.9,52.99,52.9,52.98,21000.0,37.7691,37.8333,37.7691,37.8262,21000.0
2014-10-10 12:00:00,52.97,53.07,52.97,53.04,26800.0,37.819,37.8904,37.819,37.869,26800.0
2014-10-10 12:10:00,53.05,53.07,53.02,53.04,35200.0,37.8762,37.8904,37.8547,37.869,35200.0
2014-10-10 12:20:00,53.04,53.19,52.99,53.15,17600.0,37.869,37.9761,37.8333,37.9476,17600.0
2014-10-10 12:30:00,53.16,53.35,53.14,53.27,47400.0,37.9547,38.0904,37.9404,38.0332,47400.0
2014-10-10 12:40:00,53.26,53.3,53.25,53.3,9400.0,38.0261,38.0547,38.019,38.0547,9400.0
2014-10-10 12:50:00,53.3,53.3,53.2,53.26,23000.0,38.0547,38.0547,37.9833,38.0261,23000.0
2014-10-10 13:00:00,53.23,53.31,53.22,53.3,31600.0,38.0047,38.0618,37.9975,38.0547,31600.0
2014-10-10 13:10:00,53.3,53.34,53.28,53.3,25400.0,38.0547,38.0832,38.0404,38.0547,25400.0
2014-10-10 13:20:00,53.27,53.27,53.22,53.24,20200.0,38.0332,38.0332,37.9975,38.0118,20200.0
2014-10-10 13:30:00,53.24,53.29,53.22,53.27,24800.0,38.0118,38.0475,37.9975,38.0332,24800.0
2014-10-10 13:40:00,53.25,53.29,53.23,53.26,13600.0,38.019,38.0475,38.0047,38.0261,13600.0
2014-10-10 13:50:00,53.26,53.31,53.24,53.29,31800.0,38.0261,38.0618,38.0118,38.0475,31800.0
2014-10-10 14:00:00,53.29,53.35,53.29,53.31,41200.0,38.0475,38.0904,38.0475,38.0618,41200.0
2014-10-10 14:10:00,53.3,53.34,53.27,53.29,23600.0,38.0547,38.0832,38.0332,38.0475,23600.0
2014-10-10 14:20:00,53.3,53.31,53.27,53.27,23000.0,38.0547,38.0618,38.0332,38.0332,23000.0
2014-10-10 14:30:00,53.28,53.28,53.18,53.18,27600.0,38.0404,38.0404,37.969,37.969,27600.0
2014-10-10 14:40:00,53.17,53.18,53.11,53.17,24400.0,37.9618,37.969,37.919,37.9618,24400.0
2014-10-10 14:50:00,53.16,53.18,53.12,53.12,44400.0,37.9547,37.969,37.9261,37.9261,44400.0
2014-10-10 15:00:00,53.13,53.17,53.08,53.1,35800.0,37.9333,37.9618,37.8976,37.9119,35800.0
2014-10-10 15:10:00,53.09,53.14,53.02,53.08,42200.0,37.9047,37.9404,37.8547,37.8976,42200.0
2014-10-10 15:20:00,53.08,53.1,53.03,53.06,30200.0,37.8976,37.9119,37.8619,37.8833,30200.0
2014-10-10 15:30:00,53.07,53.08,53.02,53.05,40000.0,37.8904,37.8976,37.8547,37.8762,40000.0
2014-10-10 15:40:00,53.05,53.07,52.91,52.93,83200.0,37.8762,37.8904,37.7762,37.7905,83200.0
2014-10-10 15:50:00,52.92,52.95,52.84,52.85,225600.0,37.7833,37.8048,37.7262,37.7334,225600.0
2014-10-13 09:30:00,52.81,53.0,52.76,52.93,61200.0,37.7048,37.8405,37.6691,37.7905,61200.0
2014-10-13 09:40:00,52.95,53.15,52.94,53.01,135400.0,37.8048,37.9476,37.7976,37.8476,135400.0
2014-10-13 09:50:00,53.01,53.02,52.73,52.73,106800.0,37.8476,37.8547,37.6477,37.6477,106800.0
2014-10-13 10:00:00,52.74,52.85,52.72,52.72,50400.0,37.6548,37.7334,37.6406,37.6406,50400.0
2014-10-13 10:10:00,52.71,52.73,52.63,52.65,113200.0,37.6334,37.6477,37.5763,37.5906,113200.0
2014-10-13 10:20:00,52.65,52.68,52.42,52.42,123600.0,37.5906,37.612,37.4264,37.4264,123600.0
2014-10-13 10:30:00,52.43,52.52,52.4,52.49,110800.0,37.4335,37.4978,37.4121,37.4763,110800.0
2014-10-13 10:40:00,52.49,52.51,52.3,52.31,47200.0,37.4763,37.4906,37.3407,37.3478,47200.0
2014-10-13 10:50:00,52.31,52.31,52.16,52.21,56400.0,37.3478,37.3478,37.2407,37.2764,56400.0
2014-10-13 11:00:00,52.22,52.36,52.18,52.34,36000.0,37.2836,37.3835,37.255,37.3692,36000.0
2014-10-13 11:10:00,52.34,52.5,52.3,52.44,48600.0,37.3692,37.4835,37.3407,37.4406,48600.0
2014-10-13 11:20:00,52.43,52.51,52.37,52.39,40600.0,37.4335,37.4906,37.3907,37.4049,40600.0
2014-10-13 11:30:00,52.38,52.45,52.16,52.19,107600.0,37.3978,37.4478,37.2407,37.2622,107600.0
2014-10-13 11:40:00,52.19,52.3,52.15,52.27,41200.0,37.2622,37.3407,37.2336,37.3193,41200.0
2014-10-13 11:50:00,52.26,52.34,52.26,52.32,51800.0,37.3121,37.3692,37.3121,37.355,51800.0
2014-10-13 12:00:00,52.32,52.34,52.27,52.27,33200.0,37.355,37.3692,37.3193,37.3193,33200.0
2014-10-13 12:10:00,52.26,52.27,52.2,52.24,56600.0,37.3121,37.3193,37.2693,37.2978,56600.0
2014-10-13 12:20:00,52.24,52.32,52.23,52.31,46600.0,37.2978,37.355,37.2907,37.3478,46600.0
2014-10-13 12:30:00,52.33,52.46,52.32,52.45,58800.0,37.3621,37.4549,37.355,37.4478,58800.0
2014-10-13 12:40:00,52.46,52.48,52.41,52.43,47600.0,37.4549,37.4692,37.4192,37.4335,47600.0
2014-10-13 12:50:00,52.42,52.42,52.3,52.32,43600.0,37.4264,37.4264,37.3407,37.355,43600.0
2014-10-13 13:00:00,52.3,52.36,52.26,52.33,43200.0,37.3407,37.3835,37.3121,37.3621,43200.0
2014-10-13 13:10:00,52.33,52.35,52.27,52.29,36800.0,37.3621,37.3764,37.3193,37.3335,36800.0
2014-10-13 13:20:00,52.31,52.36,52.27,52.34,51200.0,37.3478,37.3835,37.3193,37.3692,51200.0
2014-10-13 13:30:00,52.34,52.4,52.3,52.38,50200.0,37.3692,37.4121,37.3407,37.3978,50200.0
2014-10-13 13:40:00,52.37,52.37,52.24,52.26,61600.0,37.3907,37.3907,37.2978,37.3121,61600.0
2014-10-13 13:50:00,52.26,52.27,52.13,52.18,61200.0,37.3121,37.3193,37.2193,37.255,61200.0
2014-10-13 14:00:00,52.19,52.22,52.06,52.09,92400.0,37.2622,37.2836,37.1693,37.1908,92400.0
2014-10-13 14:10:00,52.1,52.12,52.07,52.07,188000.0,37.1979,37.2122,37.1765,37.1765,188000.0
2014-10-13 14:20:00,52.07,52.29,52.06,52.29,76400.0,37.1765,37.3335,37.1693,37.3335,76400.0
2014-10-13 14:30:00,52.29,52.3,52.23,52.24,58200.0,37.3335,37.3407,37.2907,37.2978,58200.0
2014-10-13 14:40:00,52.23,52.24,52.17,52.17,47200.0,37.2907,37.2978,37.2479,37.2479,47200.0
2014-10-13 14:50:00,52.17,52.19,52.01,52.01,86200.0,37.2479,37.2622,37.1336,37.1336,86200.0
2014-10-13 15:00:00,52.01,52.02,51.94,51.96,110200.0,37.1336,37.1408,37.0837,37.0979,110200.0
2014-10-13 15:10:00,51.96,52.0,51.85,51.86,110800.0,37.0979,37.1265,37.0194,37.0265,110800.0
2014-10-13 15:20:00,51.85,51.89,51.75,51.83,120600.0,37.0194,37.048,36.948,37.0051,120600.0
2014-10-13 15:30:00,51.83,51.83,51.52,51.52,176600.0,37.0051,37.0051,36.7838,36.7838,176600.0
2014-10-13 15:40:00,51.52,51.61,51.19,51.29,377400.0,36.7838,36.848,36.5482,36.6196,377400.0
2014-10-13 15:50:00,51.3,51.41,51.28,51.34,430200.0,36.6267,36.7053,36.6124,36.6553,430200.0
2014-10-14 09:30:00,51.49,51.63,51.04,51.35,146000.0,36.7624,36.8623,36.4411,36.6624,146000.0
2014-10-14 09:40:00,51.34,51.48,51.2,51.2,79800.0,36.6553,36.7552,36.5553,36.5553,79800.0
2014-10-14 09:50:00,51.21,51.23,50.9,50.91,203400.0,36.5625,36.5767,36.3411,36.3483,203400.0
2014-10-14 10:00:00,50.93,50.93,50.69,50.7,207800.0,36.3625,36.3625,36.1912,36.1983,207800.0
2014-10-14 10:10:00,50.71,50.82,50.42,50.43,212600.0,36.2055,36.284,35.9984,36.0056,212600.0
2014-10-14 10:20:00,50.41,50.49,50.2,50.21,218200.0,35.9913,36.0484,35.8413,35.8485,218200.0
2014-10-14 10:30:00,50.22,50.25,49.69,49.71,370200.0,35.8556,35.877,35.4772,35.4915,370200.0
2014-10-14 10:40:00,49.74,50.08,49.66,50.08,248200.0,35.5129,35.7557,35.4558,35.7557,248200.0
2014-10-14 10:50:00,50.08,50.24,50.06,50.17,209000.0,35.7557,35.8699,35.7414,35.8199,209000.0
2014-10-14 11:00:00,50.18,50.19,49.95,50.05,196600.0,35.8271,35.8342,35.6629,35.7343,196600.0
2014-10-14 11:10:00,50.05,50.16,50.05,50.07,168400.0,35.7343,35.8128,35.7343,35.7485,168400.0
2014-10-14 11:20:00,50.07,50.1,49.85,49.89,320600.0,35.7485,35.77,35.5915,35.62,320600.0
2014-10-14 11:30:00,49.88,50.1,49.88,50.02,589000.0,35.6129,35.77,35.6129,35.7128,589000.0
2014-10-14 11:40:00,50.02,50.6,50.02,50.6,392000.0,35.7128,36.1269,35.7128,36.1269,392000.0
2014-10-14 11:50:00,50.61,51.07,50.6,50.96,358400.0,36.1341,36.4625,36.1269,36.384,358400.0
2014-10-14 12:00:00,50.98,51.1,50.91,50.94,207600.0,36.3982,36.4839,36.3483,36.3697,207600.0
2014-10-14 12:10:00,50.94,50.99,50.76,50.76,147600.0,36.3697,36.4054,36.2412,36.2412,147600.0
2014-10-14 12:20:00,50.76,50.78,50.57,50.66,103600.0,36.2412,36.2555,36.1055,36.1698,103600.0
2014-10-14 12:30:00,50.66,50.78,50.6,50.73,69600.0,36.1698,36.2555,36.1269,36.2198,69600.0
2014-10-14 12:40:00,50.74,50.88,50.73,50.88,28400.0,36.2269,36.3268,36.2198,36.3268,28400.0
2014-10-14 12:50:00,50.88,50.89,50.82,50.88,20200.0,36.3268,36.334,36.284,36.3268,20200.0
2014-10-14 13:00:00,50.88,50.99,50.88,50.89,37600.0,36.3268,36.4054,36.3268,36.334,37600.0
2014-10-14 13:10:00,50.89,50.99,50.86,50.99,30600.0,36.334,36.4054,36.3126,36.4054,30600.0
2014-10-14 13:20:00,50.99,50.99,50.88,50.89,58400.0,36.4054,36.4054,36.3268,36.334,58400.0
2014-10-14 13:30:00,50.89,50.9,50.82,50.88,80600.0,36.334,36.3411,36.284,36.3268,80600.0
2014-10-14 13:40:00,50.88,50.9,50.65,50.72,109000.0,36.3268,36.3411,36.1626,36.2126,109000.0
2014-10-14 13:50:00,50.72,50.82,50.71,50.82,105000.0,36.2126,36.284,36.2055,36.284,105000.0
2014-10-14 14:00:00,50.83,50.91,50.77,50.83,110200.0,36.2911,36.3483,36.2483,36.2911,110200.0
2014-10-14 14:10:00,50.84,50.95,50.84,50.9,72400.0,36.2983,36.3768,36.2983,36.3411,72400.0
2014-10-14 14:20:00,50.9,50.92,50.8,50.85,92600.0,36.3411,36.3554,36.2697,36.3054,92600.0
2014-10-14 14:30:00,50.85,51.04,50.85,51.02,86400.0,36.3054,36.4411,36.3054,36.4268,86400.0
2014-10-14 14:40:00,51.03,51.22,51.03,51.22,98200.0,36.4339,36.5696,36.4339,36.5696,98200.0
2014-10-14 14:50:00,51.22,51.23,50.9,50.98,109800.0,36.5696,36.5767,36.3411,36.3982,109800.0
2014-10-14 15:00:00,50.97,51.07,50.89,50.92,131400.0,36.3911,36.4625,36.334,36.3554,131400.0
2014-10-14 15:10:00,50.93,51.01,50.88,50.92,139400.0,36.3625,36.4197,36.3268,36.3554,139400.0
2014-10-14 15:20:00,50.91,50.91,50.7,50.9,344800.0,36.3483,36.3483,36.1983,36.3411,344800.0
2014-10-14 15:30:00,50.9,51.02,50.76,51.0,190800.0,36.3411,36.4268,36.2412,36.4125,190800.0
2014-10-14 15:40:00,51.02,51.13,50.94,51.01,210600.0,36.4268,36.5053,36.3697,36.4197,210600.0
2014-10-14 15:50:00,51.02,51.09,50.96,51.01,318800.0,36.4268,36.4768,36.384,36.4197,318800.0
2014-10-15 09:30:00,50.71,50.91,49.7,50.29,112000.0,36.2055,36.3483,35.4844,35.9056,112000.0
2014-10-15 09:40:00,50.29,50.41,49.88,50.02,157600.0,35.9056,35.9913,35.6129,35.7128,157600.0
2014-10-15 09:50:00,50.04,50.43,49.98,50.21,181800.0,35.7271,36.0056,35.6843,35.8485,181800.0
2014-10-15 10:00:00,50.19,50.45,50.19,50.36,99800.0,35.8342,36.0198,35.8342,35.9556,99800.0
2014-10-15 10:10:00,50.36,50.5,50.08,50.1,213000.0,35.9556,36.0555,35.7557,35.77,213000.0
2014-10-15 10:20:00,50.09,50.19,49.95,50.06,89400.0,35.7628,35.8342,35.6629,35.7414,89400.0
2014-10-15 10:30:00,50.04,50.15,49.94,50.1,156800.0,35.7271,35.8056,35.6557,35.77,156800.0
2014-10-15 10:40:00,50.1,50.17,50.02,50.15,89600.0,35.77,35.8199,35.7128,35.8056,89600.0
2014-10-15 10:50:00,50.14,50.24,50.02,50.19,28000.0,35.7985,35.8699,35.7128,35.8342,28000.0
2014-10-15 11:00:00,50.23,50.41,50.13,50.37,123400.0,35.8628,35.9913,35.7914,35.9627,123400.0
2014-10-15 11:10:00,50.38,50.39,50.13,50.23,74600.0,35.9699,35.977,35.7914,35.8628,74600.0
2014-10-15 11:20:00,50.21,50.29,50.17,50.22,151400.0,35.8485,35.9056,35.8199,35.8556,151400.0
2014-10-15 11:30:00,50.23,50.33,50.15,50.27,97600.0,35.8628,35.9342,35.8056,35.8913,97600.0
2014-10-15 11:40:00,50.29,50.35,50.23,50.24,139400.0,35.9056,35.9484,35.8628,35.8699,139400.0
2014-10-15 11:50:00,50.22,50.43,50.17,50.33,112000.0,35.8556,36.0056,35.8199,35.9342,112000.0
2014-10-15 12:00:00,50.33,50.35,50.17,50.2,76200.0,35.9342,35.9484,35.8199,35.8413,76200.0
2014-10-15 12:10:00,50.19,50.21,49.88,49.94,74800.0,35.8342,35.8485,35.6129,35.6557,74800.0
2014-10-15 12:20:00,49.96,50.08,49.96,50.02,72000.0,35.67,35.7557,35.67,35.7128,72000.0
2014-10-15 12:30:00,50.02,50.12,49.98,50.0,70800.0,35.7128,35.7842,35.6843,35.6986,70800.0
2014-10-15 12:40:00,50.01,50.1,49.94,49.97,94800.0,35.7057,35.77,35.6557,35.6771,94800.0
2014-10-15 12:50:00,49.99,49.99,49.72,49.81,129200.0,35.6914,35.6914,35.4986,35.5629,129200.0
2014-10-15 13:00:00,49.82,49.87,49.7,49.87,50000.0,35.57,35.6057,35.4844,35.6057,50000.0
2014-10-15 13:10:00,49.87,49.87,49.32,49.37,78600.0,35.6057,35.6057,35.2131,35.2488,78600.0
2014-10-15 13:20:00,49.37,49.37,49.17,49.33,93000.0,35.2488,35.2488,35.106,35.2202,93000.0
2014-10-15 13:30:00,49.38,49.55,49.23,49.41,62600.0,35.2559,35.3773,35.1488,35.2773,62600.0
2014-10-15 13:40:00,49.4,49.6,49.38,49.57,75000.0,35.2702,35.413,35.2559,35.3915,75000.0
2014-10-15 13:50:00,49.55,49.73,49.38,49.41,94400.0,35.3773,35.5058,35.2559,35.2773,94400.0
2014-10-15 14:00:00,49.41,49.49,49.32,49.44,81200.0,35.2773,35.3344,35.2131,35.2987,81200.0
2014-10-15 14:10:00,49.43,49.76,49.42,49.68,50200.0,35.2916,35.5272,35.2845,35.4701,50200.0
2014-10-15 14:20:00,49.68,49.75,49.52,49.74,145800.0,35.4701,35.5201,35.3558,35.5129,145800.0
2014-10-15 14:30:00,49.74,49.87,49.66,49.86,69400.0,35.5129,35.6057,35.4558,35.5986,69400.0
2014-10-15 14:40:00,49.87,49.91,49.69,49.74,71800.0,35.6057,35.6343,35.4772,35.5129,71800.0
2014-10-15 14:50:00,49.74,49.88,49.68,49.82,83000.0,35.5129,35.6129,35.4701,35.57,83000.0
2014-10-15 15:00:00,49.81,49.93,49.74,49.93,117000.0,35.5629,35.6486,35.5129,35.6486,117000.0
2014-10-15 15:10:00,49.92,50.02,49.7,49.79,174000.0,35.6414,35.7128,35.4844,35.5486,174000.0
2014-10-15 15:20:00,49.8,50.01,49.64,49.96,87000.0,35.5558,35.7057,35.4415,35.67,87000.0
2014-10-15 15:30:00,50.02,50.2,49.93,50.15,136800.0,35.7128,35.8413,35.6486,35.8056,136800.0
2014-10-15 15:40:00,50.16,50.32,50.06,50.07,188200.0,35.8128,35.927,35.7414,35.7485,188200.0
2014-10-15 15:50:00,50.08,50.13,50.01,50.12,225800.0,35.7557,35.7914,35.7057,35.7842,225800.0
2014-10-16 09:30:00,49.63,49.73,49.5,49.6,133400.0,35.4344,35.5058,35.3416,35.413,133400.0
2014-10-16 09:40:00,49.6,49.65,49.43,49.65,181400.0,35.413,35.4487,35.2916,35.4487,181400.0
2014-10-16 09:50:00,49.65,49.78,49.55,49.73,187400.0,35.4487,35.5415,35.3773,35.5058,187400.0
2014-10-16 10:00:00,49.7,49.84,49.62,49.71,162000.0,35.4844,35.5843,35.4272,35.4915,162000.0
2014-10-16 10:10:00,49.72,49.79,49.52,49.57,117600.0,35.4986,35.5486,35.3558,35.3915,117600.0
2014-10-16 10:20:00,49.58,50.19,49.58,50.17,248000.0,35.3987,35.8342,35.3987,35.8199,248000.0
2014-10-16 10:30:00,50.18,50.32,50.12,50.24,112800.0,35.8271,35.927,35.7842,35.8699,112800.0
2014-10-16 10:40:00,50.24,50.38,50.16,50.34,62000.0,35.8699,35.9699,35.8128,35.9413,62000.0
2014-10-16 10:50:00,50.33,50.39,50.15,50.15,124200.0,35.9342,35.977,35.8056,35.8056,124200.0
2014-10-16 11:00:00,50.15,50.45,50.12,50.43,102800.0,35.8056,36.0198,35.7842,36.0056,102800.0
2014-10-16 11:10:00,50.44,50.54,50.38,50.47,75800.0,36.0127,36.0841,35.9699,36.0341,75800.0
2014-10-16 11:20:00,50.45,50.57,50.42,50.57,67200.0,36.0198,36.1055,35.9984,36.1055,67200.0
2014-10-16 11:30:00,50.57,50.65,50.5,50.51,75000.0,36.1055,36.1626,36.0555,36.0627,75000.0
2014-10-16 11:40:00,50.5,50.51,50.4,50.45,46600.0,36.0555,36.0627,35.9841,36.0198,46600.0
2014-10-16 11:50:00,50.48,50.49,50.39,50.46,51800.0,36.0413,36.0484,35.977,36.027,51800.0
2014-10-16 12:00:00,50.45,50.45,50.23,50.38,72600.0,36.0198,36.0198,35.8628,35.9699,72600.0
2014-10-16 12:10:00,50.38,50.62,50.35,50.62,90800.0,35.9699,36.1412,35.9484,36.1412,90800.0
2014-10-16 12:20:00,50.61,50.74,50.59,50.67,112600.0,36.1341,36.2269,36.1198,36.1769,112600.0
2014-10-16 12:30:00,50.67,50.72,50.57,50.66,50000.0,36.1769,36.2126,36.1055,36.1698,50000.0
2014-10-16 12:40:00,50.66,50.77,50.66,50.76,70400.0,36.1698,36.2483,36.1698,36.2412,70400.0
2014-10-16 12:50:00,50.76,50.82,50.74,50.78,49600.0,36.2412,36.284,36.2269,36.2555,49600.0
2014-10-16 13:00:00,50.77,50.82,50.73,50.77,30000.0,36.2483,36.284,36.2198,36.2483,30000.0
2014-10-16 13:10:00,50.76,50.76,50.61,50.66,35400.0,36.2412,36.2412,36.1341,36.1698,35400.0
2014-10-16 13:20:00,50.67,50.82,50.63,50.8,19200.0,36.1769,36.284,36.1484,36.2697,19200.0
2014-10-16 13:30:00,50.77,50.83,50.7,50.79,31000.0,36.2483,36.2911,36.1983,36.2626,31000.0
2014-10-16 13:40:00,50.77,50.85,50.75,50.8,17000.0,36.2483,36.3054,36.234,36.2697,17000.0
2014-10-16 13:50:00,50.78,50.79,50.56,50.6,35800.0,36.2555,36.2626,36.0984,36.1269,35800.0
2014-10-16 14:00:00,50.58,50.77,50.53,50.74,32800.0,36.1127,36.2483,36.077,36.2269,32800.0
2014-10-16 14:10:00,50.74,50.74,50.53,50.54,27000.0,36.2269,36.2269,36.077,36.0841,27000.0
2014-10-16 14:20:00,50.54,50.63,50.42,50.62,30200.0,36.0841,36.1484,35.9984,36.1412,30200.0
2014-10-16 14:30:00,50.64,50.73,50.55,50.64,54200.0,36.1555,36.2198,36.0912,36.1555,54200.0
2014-10-16 14:40:00,50.63,50.71,50.52,50.53,70800.0,36.1484,36.2055,36.0698,36.077,70800.0
2014-10-16 14:50:00,50.52,50.64,50.51,50.62,51600.0,36.0698,36.1555,36.0627,36.1412,51600.0
2014-10-16 15:00:00,50.62,50.7,50.52,50.7,55600.0,36.1412,36.1983,36.0698,36.1983,55600.0
2014-10-16 15:10:00,50.7,50.99,50.69,50.85,57600.0,36.1983,36.4054,36.1912,36.3054,57600.0
2014-10-16 15:20:00,50.86,50.93,50.77,50.84,59000.0,36.3126,36.3625,36.2483,36.2983,59000.0
2014-10-16 15:30:00,50.85,50.92,50.73,50.75,85000.0,36.3054,36.3554,36.2198,36.234,85000.0
2014-10-16 15:40:00,50.74,50.91,50.74,50.83,108000.0,36.2269,36.3483,36.2269,36.2911,108000.0
2014-10-16 15:50:00,50.84,50.95,50.81,50.81,221800.0,36.2983,36.3768,36.2769,36.2769,221800.0
2014-10-17 09:30:00,51.04,51.32,50.98,51.24,213600.0,36.4411,36.641,36.3982,36.5839,213600.0
2014-10-17 09:40:00,51.24,51.3,51.1,51.12,122400.0,36.5839,36.6267,36.4839,36.4982,122400.0
2014-10-17 09:50:00,51.1,51.45,51.1,51.26,50200.0,36.4839,36.7338,36.4839,36.5982,50200.0
2014-10-17 10:00:00,51.27,51.49,51.22,51.29,35800.0,36.6053,36.7624,36.5696,36.6196,35800.0
2014-10-17 10:10:00,51.26,51.54,51.13,51.53,37600.0,36.5982,36.7981,36.5053,36.7909,37600.0
2014-10-17 10:20:00,51.55,51.55,51.33,51.49,53400.0,36.8052,36.8052,36.6481,36.7624,53400.0
2014-10-17 10:30:00,51.52,51.53,51.37,51.39,37800.0,36.7838,36.7909,36.6767,36.691,37800.0
2014-10-17 10:40:00,51.35,51.52,51.35,51.39,28600.0,36.6624,36.7838,36.6624,36.691,28600.0
2014-10-17 10:50:00,51.41,51.46,51.35,51.41,39200.0,36.7053,36.741,36.6624,36.7053,39200.0
2014-10-17 11:00:00,51.41,51.41,51.3,51.37,31000.0,36.7053,36.7053,36.6267,36.6767,31000.0
2014-10-17 11:10:00,51.38,51.6,51.38,51.49,51200.0,36.6838,36.8409,36.6838,36.7624,51200.0
2014-10-17 11:20:00,51.52,51.52,51.43,51.51,25600.0,36.7838,36.7838,36.7195,36.7767,25600.0
2014-10-17 11:30:00,51.54,51.6,51.49,51.55,29400.0,36.7981,36.8409,36.7624,36.8052,29400.0
2014-10-17 11:40:00,51.57,51.69,51.51,51.67,19600.0,36.8195,36.9052,36.7767,36.8909,19600.0
2014-10-17 11:50:00,51.68,51.71,51.62,51.63,29400.0,36.898,36.9194,36.8552,36.8623,29400.0
2014-10-17 12:00:00,51.63,51.67,51.58,51.66,50800.0,36.8623,36.8909,36.8266,36.8837,50800.0
2014-10-17 12:10:00,51.65,51.66,51.5,51.53,24800.0,36.8766,36.8837,36.7695,36.7909,24800.0
2014-10-17 12:20:00,51.52,51.57,51.51,51.55,36200.0,36.7838,36.8195,36.7767,36.8052,36200.0
2014-10-17 12:30:00,51.54,51.66,51.52,51.65,47200.0,36.7981,36.8837,36.7838,36.8766,47200.0
2014-10-17 12:40:00,51.63,51.63,51.51,51.55,22400.0,36.8623,36.8623,36.7767,36.8052,22400.0
2014-10-17 12:50:00,51.56,51.56,51.41,51.52,20600.0,36.8123,36.8123,36.7053,36.7838,20600.0
2014-10-17 13:00:00,51.54,51.64,51.48,51.48,20400.0,36.7981,36.8695,36.7552,36.7552,20400.0
2014-10-17 13:10:00,51.47,51.5,51.39,51.5,19800.0,36.7481,36.7695,36.691,36.7695,19800.0
2014-10-17 13:20:00,51.48,51.48,51.37,51.4,17600.0,36.7552,36.7552,36.6767,36.6981,17600.0
2014-10-17 13:30:00,51.36,51.51,51.3,51.51,17800.0,36.6696,36.7767,36.6267,36.7767,17800.0
2014-10-17 13:40:00,51.49,51.56,51.47,51.48,20200.0,36.7624,36.8123,36.7481,36.7552,20200.0
2014-10-17 13:50:00,51.49,51.59,51.43,51.52,27400.0,36.7624,36.8338,36.7195,36.7838,27400.0
2014-10-17 14:00:00,51.49,51.49,51.24,51.26,31800.0,36.7624,36.7624,36.5839,36.5982,31800.0
2014-10-17 14:10:00,51.3,51.4,51.29,51.31,27400.0,36.6267,36.6981,36.6196,36.6339,27400.0
2014-10-17 14:20:00,51.32,51.48,51.31,51.48,32400.0,36.641,36.7552,36.6339,36.7552,32400.0
2014-10-17 14:30:00,51.47,51.51,51.42,51.47,30600.0,36.7481,36.7767,36.7124,36.7481,30600.0
2014-10-17 14:40:00,51.47,51.59,51.46,51.55,32000.0,36.7481,36.8338,36.741,36.8052,32000.0
2014-10-17 14:50:00,51.54,51.56,51.45,51.54,20800.0,36.7981,36.8123,36.7338,36.7981,20800.0
2014-10-17 15:00:00,51.56,51.56,51.32,51.52,32200.0,36.8123,36.8123,36.641,36.7838,32200.0
2014-10-17 15:10:00,51.52,51.7,51.52,51.55,28600.0,36.7838,36.9123,36.7838,36.8052,28600.0
2014-10-17 15:20:00,51.57,51.63,51.52,51.59,37200.0,36.8195,36.8623,36.7838,36.8338,37200.0
2014-10-17 15:30:00,51.6,51.67,51.57,51.65,33600.0,36.8409,36.8909,36.8195,36.8766,33600.0
2014-10-17 15:40:00,51.63,51.76,51.63,51.68,97000.0,36.8623,36.9551,36.8623,36.898,97000.0
2014-10-17 15:50:00,51.67,51.77,51.63,51.68,231800.0,36.8909,36.9623,36.8623,36.898,231800.0
2014-10-20 09:30:00,51.73,51.85,51.56,51.75,47600.0,36.9337,37.0194,36.8123,36.948,47600.0
2014-10-20 09:40:00,51.83,51.84,51.65,51.78,28600.0,37.0051,37.0123,36.8766,36.9694,28600.0
2014-10-20 09:50:00,51.76,51.83,51.69,51.79,28200.0,36.9551,37.0051,36.9052,36.9766,28200.0
2014-10-20 10:00:00,51.83,51.85,51.66,51.66,32800.0,37.0051,37.0194,36.8837,36.8837,32800.0
2014-10-20 10:10:00,51.67,51.81,51.65,51.66,27400.0,36.8909,36.9908,36.8766,36.8837,27400.0
2014-10-20 10:20:00,51.68,51.94,51.67,51.83,36400.0,36.898,37.0837,36.8909,37.0051,36400.0
2014-10-20 10:30:00,51.83,51.92,51.81,51.85,22200.0,37.0051,37.0694,36.9908,37.0194,22200.0
2014-10-20 10:40:00,51.81,51.97,51.8,51.93,25600.0,36.9908,37.1051,36.9837,37.0765,25600.0
2014-10-20 10:50:00,51.9,51.9,51.82,51.87,16400.0,37.0551,37.0551,36.998,37.0337,16400.0
2014-10-20 11:00:00,51.85,52.02,51.8,51.99,29000.0,37.0194,37.1408,36.9837,37.1194,29000.0
2014-10-20 11:10:00,51.98,52.13,51.95,52.11,26800.0,37.1122,37.2193,37.0908,37.205,26800.0
2014-10-20 11:20:00,52.1,52.16,52.1,52.1,46200.0,37.1979,37.2407,37.1979,37.1979,46200.0
2014-10-20 11:30:00,52.08,52.17,52.04,52.13,27000.0,37.1836,37.2479,37.1551,37.2193,27000.0
2014-10-20 11:40:00,52.13,52.16,52.12,52.16,18000.0,37.2193,37.2407,37.2122,37.2407,18000.0
2014-10-20 11:50:00,52.16,52.17,52.12,52.16,14600.0,37.2407,37.2479,37.2122,37.2407,14600.0
2014-10-20 12:00:00,52.13,52.15,52.07,52.13,42200.0,37.2193,37.2336,37.1765,37.2193,42200.0
2014-10-20 12:10:00,52.13,52.19,52.11,52.15,24600.0,37.2193,37.2622,37.205,37.2336,24600.0
2014-10-20 12:20:00,52.13,52.13,51.97,52.02,20200.0,37.2193,37.2193,37.1051,37.1408,20200.0
2014-10-20 12:30:00,52.03,52.07,51.96,52.05,14200.0,37.1479,37.1765,37.0979,37.1622,14200.0
2014-10-20 12:40:00,52.06,52.06,51.98,52.02,14200.0,37.1693,37.1693,37.1122,37.1408,14200.0
2014-10-20 12:50:00,52.02,52.08,51.93,51.97,15200.0,37.1408,37.1836,37.0765,37.1051,15200.0
2014-10-20 13:00:00,51.96,52.06,51.95,52.04,17800.0,37.0979,37.1693,37.0908,37.1551,17800.0
2014-10-20 13:10:00,52.02,52.07,51.96,52.07,11400.0,37.1408,37.1765,37.0979,37.1765,11400.0
2014-10-20 13:20:00,52.07,52.16,52.06,52.13,19200.0,37.1765,37.2407,37.1693,37.2193,19200.0
2014-10-20 13:30:00,52.13,52.13,52.02,52.12,19400.0,37.2193,37.2193,37.1408,37.2122,19400.0
2014-10-20 13:40:00,52.12,52.16,52.06,52.07,19000.0,37.2122,37.2407,37.1693,37.1765,19000.0
2014-10-20 13:50:00,52.07,52.13,52.05,52.07,19800.0,37.1765,37.2193,37.1622,37.1765,19800.0
2014-10-20 14:00:00,52.07,52.19,52.06,52.1,21000.0,37.1765,37.2622,37.1693,37.1979,21000.0
2014-10-20 14:10:00,52.1,52.19,52.1,52.13,28000.0,37.1979,37.2622,37.1979,37.2193,28000.0
2014-10-20 14:20:00,52.12,52.18,52.11,52.17,50600.0,37.2122,37.255,37.205,37.2479,50600.0
2014-10-20 14:30:00,52.18,52.2,52.13,52.2,22800.0,37.255,37.2693,37.2193,37.2693,22800.0
2014-10-20 14:40:00,52.19,52.24,52.18,52.2,19800.0,37.2622,37.2978,37.255,37.2693,19800.0
2014-10-20 14:50:00,52.2,52.21,52.16,52.2,16600.0,37.2693,37.2764,37.2407,37.2693,16600.0
2014-10-20 15:00:00,52.21,52.28,52.19,52.23,36800.0,37.2764,37.3264,37.2622,37.2907,36800.0
2014-10-20 15:10:00,52.24,52.26,52.2,52.21,27000.0,37.2978,37.3121,37.2693,37.2764,27000.0
2014-10-20 15:20:00,52.19,52.29,52.15,52.29,48600.0,37.2622,37.3335,37.2336,37.3335,48600.0
2014-10-20 15:30:00,52.3,52.33,52.24,52.29,42800.0,37.3407,37.3621,37.2978,37.3335,42800.0
2014-10-20 15:40:00,52.29,52.35,52.29,52.32,114000.0,37.3335,37.3764,37.3335,37.355,114000.0
2014-10-20 15:50:00,52.32,52.34,52.29,52.31,152200.0,37.355,37.3692,37.3335,37.3478,152200.0
2014-10-21 09:30:00,52.55,52.77,52.39,52.51,68200.0,37.5192,37.6763,37.4049,37.4906,68200.0
2014-10-21 09:40:00,52.52,52.57,52.38,52.52,65800.0,37.4978,37.5335,37.3978,37.4978,65800.0
2014-10-21 09:50:00,52.52,52.69,52.49,52.67,22200.0,37.4978,37.6191,37.4763,37.6049,22200.0
2014-10-21 10:00:00,52.65,52.8,52.63,52.74,36400.0,37.5906,37.6977,37.5763,37.6548,36400.0
2014-10-21 10:10:00,52.74,52.79,52.65,52.68,21600.0,37.6548,37.6905,37.5906,37.612,21600.0
2014-10-21 10:20:00,52.67,52.72,52.6,52.71,38000.0,37.6049,37.6406,37.5549,37.6334,38000.0
2014-10-21 10:30:00,52.69,52.7,52.59,52.63,29200.0,37.6191,37.6263,37.5477,37.5763,29200.0
2014-10-21 10:40:00,52.61,52.63,52.53,52.6,21600.0,37.562,37.5763,37.5049,37.5549,21600.0
2014-10-21 10:50:00,52.61,52.63,52.55,52.55,52800.0,37.562,37.5763,37.5192,37.5192,52800.0
2014-10-21 11:00:00,52.57,52.72,52.54,52.72,25000.0,37.5335,37.6406,37.512,37.6406,25000.0
2014-10-21 11:10:00,52.7,52.74,52.68,52.73,18200.0,37.6263,37.6548,37.612,37.6477,18200.0
2014-10-21 11:20:00,52.73,52.88,52.71,52.87,56400.0,37.6477,37.7548,37.6334,37.7477,56400.0
2014-10-21 11:30:00,52.86,52.97,52.85,52.87,24800.0,37.7405,37.819,37.7334,37.7477,24800.0
2014-10-21 11:40:00,52.85,52.91,52.81,52.83,13400.0,37.7334,37.7762,37.7048,37.7191,13400.0
2014-10-21 11:50:00,52.87,52.87,52.8,52.8,28000.0,37.7477,37.7477,37.6977,37.6977,28000.0
2014-10-21 12:00:00,52.81,52.82,52.77,52.81,30000.0,37.7048,37.712,37.6763,37.7048,30000.0
2014-10-21 12:10:00,52.81,52.83,52.78,52.83,31400.0,37.7048,37.7191,37.6834,37.7191,31400.0
2014-10-21 12:20:00,52.83,52.88,52.81,52.87,16200.0,37.7191,37.7548,37.7048,37.7477,16200.0
2014-10-21 12:30:00,52.85,52.85,52.82,52.85,11600.0,37.7334,37.7334,37.712,37.7334,11600.0
2014-10-21 12:40:00,52.87,52.87,52.77,52.8,11600.0,37.7477,37.7477,37.6763,37.6977,11600.0
2014-10-21 12:50:00,52.8,52.8,52.69,52.73,13600.0,37.6977,37.6977,37.6191,37.6477,13600.0
2014-10-21 13:00:00,52.72,52.82,52.72,52.8,11200.0,37.6406,37.712,37.6406,37.6977,11200.0
2014-10-21 13:10:00,52.8,52.82,52.74,52.74,7400.0,37.6977,37.712,37.6548,37.6548,7400.0
2014-10-21 13:20:00,52.75,52.84,52.7,52.82,16200.0,37.662,37.7262,37.6263,37.712,16200.0
2014-10-21 13:30:00,52.82,52.91,52.81,52.83,15400.0,37.712,37.7762,37.7048,37.7191,15400.0
2014-10-21 13:40:00,52.82,52.86,52.81,52.83,13600.0,37.712,37.7405,37.7048,37.7191,13600.0
2014-10-21 13:50:00,52.84,52.85,52.81,52.82,17000.0,37.7262,37.7334,37.7048,37.712,17000.0
2014-10-21 14:00:00,52.81,52.89,52.8,52.88,17800.0,37.7048,37.7619,37.6977,37.7548,17800.0
2014-10-21 14:10:00,52.85,52.85,52.76,52.76,19600.0,37.7334,37.7334,37.6691,37.6691,19600.0
2014-10-21 14:20:00,52.74,52.77,52.7,52.7,22200.0,37.6548,37.6763,37.6263,37.6263,22200.0
2014-10-21 14:30:00,52.7,52.71,52.65,52.71,25200.0,37.6263,37.6334,37.5906,37.6334,25200.0
2014-10-21 14:40:00,52.73,52.73,52.69,52.7,14200.0,37.6477,37.6477,37.6191,37.6263,14200.0
2014-10-21 14:50:00,52.71,52.73,52.68,52.7,20600.0,37.6334,37.6477,37.612,37.6263,20600.0
2014-10-21 15:00:00,52.7,52.77,52.7,52.73,25400.0,37.6263,37.6763,37.6263,37.6477,25400.0
2014-10-21 15:10:00,52.73,52.82,52.73,52.81,20400.0,37.6477,37.712,37.6477,37.7048,20400.0
2014-10-21 15:20:00,52.81,52.89,52.81,52.88,33200.0,37.7048,37.7619,37.7048,37.7548,33200.0
2014-10-21 15:30:00,52.87,52.88,52.8,52.8,44600.0,37.7477,37.7548,37.6977,37.6977,44600.0
2014-10-21 15:40:00,52.8,52.85,52.76,52.85,94400.0,37.6977,37.7334,37.6691,37.7334,94400.0
2014-10-21 15:50:00,52.84,52.93,52.82,52.91,198800.0,37.7262,37.7905,37.712,37.7762,198800.0
2014-10-22 09:30:00,52.93,53.41,52.8,53.24,31000.0,37.7905,38.1332,37.6977,38.0118,31000.0
2014-10-22 09:40:00,53.3,53.32,53.1,53.32,41400.0,38.0547,38.0689,37.9119,38.0689,41400.0
2014-10-22 09:50:00,53.31,53.44,53.26,53.34,11400.0,38.0618,38.1546,38.0261,38.0832,11400.0
2014-10-22 10:00:00,53.36,53.44,53.33,53.43,36000.0,38.0975,38.1546,38.0761,38.1475,36000.0
2014-10-22 10:10:00,53.43,53.55,53.4,53.52,108400.0,38.1475,38.2332,38.1261,38.2117,108400.0
2014-10-22 10:20:00,53.52,53.66,53.49,53.62,52400.0,38.2117,38.3117,38.1903,38.2831,52400.0
2014-10-22 10:30:00,53.59,53.6,53.46,53.51,57400.0,38.2617,38.2688,38.1689,38.2046,57400.0
2014-10-22 10:40:00,53.49,53.49,53.35,53.43,48000.0,38.1903,38.1903,38.0904,38.1475,48000.0
2014-10-22 10:50:00,53.42,53.54,53.41,53.48,32800.0,38.1403,38.226,38.1332,38.1832,32800.0
2014-10-22 11:00:00,53.46,53.51,53.43,53.48,28400.0,38.1689,38.2046,38.1475,38.1832,28400.0
2014-10-22 11:10:00,53.46,53.63,53.45,53.6,34400.0,38.1689,38.2903,38.1618,38.2688,34400.0
2014-10-22 11:20:00,53.62,53.65,53.55,53.56,17600.0,38.2831,38.3045,38.2332,38.2403,17600.0
2014-10-22 11:30:00,53.55,53.69,53.5,53.66,12000.0,38.2332,38.3331,38.1975,38.3117,12000.0
2014-10-22 11:40:00,53.63,53.65,53.52,53.54,17000.0,38.2903,38.3045,38.2117,38.226,17000.0
2014-10-22 11:50:00,53.52,53.67,53.49,53.67,16200.0,38.2117,38.3188,38.1903,38.3188,16200.0
2014-10-22 12:00:00,53.66,53.67,53.58,53.6,20400.0,38.3117,38.3188,38.2546,38.2688,20400.0
2014-10-22 12:10:00,53.6,53.6,53.38,53.38,52400.0,38.2688,38.2688,38.1118,38.1118,52400.0
2014-10-22 12:20:00,53.37,53.44,53.37,53.4,16000.0,38.1046,38.1546,38.1046,38.1261,16000.0
2014-10-22 12:30:00,53.38,53.44,53.34,53.39,59400.0,38.1118,38.1546,38.0832,38.1189,59400.0
2014-10-22 12:40:00,53.38,53.41,53.16,53.16,64600.0,38.1118,38.1332,37.9547,37.9547,64600.0
2014-10-22 12:50:00,53.16,53.3,53.15,53.29,13200.0,37.9547,38.0547,37.9476,38.0475,13200.0
2014-10-22 13:00:00,53.29,53.35,53.29,53.34,9400.0,38.0475,38.0904,38.0475,38.0832,9400.0
2014-10-22 13:10:00,53.34,53.35,53.24,53.27,12600.0,38.0832,38.0904,38.0118,38.0332,12600.0
2014-10-22 13:20:00,53.27,53.27,53.04,53.1,22200.0,38.0332,38.0332,37.869,37.9119,22200.0
2014-10-22 13:30:00,53.07,53.08,52.95,53.02,15400.0,37.8904,37.8976,37.8048,37.8547,15400.0
2014-10-22 13:40:00,53.05,53.09,52.96,52.98,18800.0,37.8762,37.9047,37.8119,37.8262,18800.0
2014-10-22 13:50:00,52.96,53.02,52.92,52.92,13000.0,37.8119,37.8547,37.7833,37.7833,13000.0
2014-10-22 14:00:00,52.93,53.01,52.9,52.99,12400.0,37.7905,37.8476,37.7691,37.8333,12400.0
2014-10-22 14:10:00,52.99,53.07,52.98,52.99,11800.0,37.8333,37.8904,37.8262,37.8333,11800.0
2014-10-22 14:20:00,52.99,53.02,52.94,52.95,12400.0,37.8333,37.8547,37.7976,37.8048,12400.0
2014-10-22 14:30:00,52.96,53.02,52.93,52.96,19000.0,37.8119,37.8547,37.7905,37.8119,19000.0
2014-10-22 14:40:00,52.96,53.06,52.93,53.02,65400.0,37.8119,37.8833,37.7905,37.8547,65400.0
2014-10-22 14:50:00,53.02,53.12,52.98,53.05,57200.0,37.8547,37.9261,37.8262,37.8762,57200.0
2014-10-22 15:00:00,53.05,53.12,53.05,53.1,25200.0,37.8762,37.9261,37.8762,37.9119,25200.0
2014-10-22 15:10:00,53.09,53.13,53.02,53.09,33000.0,37.9047,37.9333,37.8547,37.9047,33000.0
2014-10-22 15:20:00,53.08,53.15,53.04,53.14,32400.0,37.8976,37.9476,37.869,37.9404,32400.0
2014-10-22 15:30:00,53.13,53.14,53.07,53.09,36400.0,37.9333,37.9404,37.8904,37.9047,36400.0
2014-10-22 15:40:00,53.09,53.12,52.95,52.95,63400.0,37.9047,37.9261,37.8048,37.8048,63400.0
2014-10-22 15:50:00,52.95,53.02,52.9,52.92,107600.0,37.8048,37.8547,37.7691,37.7833,107600.0
2014-10-23 09:30:00,53.4,53.56,53.28,53.46,61000.0,38.1261,38.2403,38.0404,38.1689,61000.0
2014-10-23 09:40:00,53.49,53.56,53.39,53.39,41800.0,38.1903,38.2403,38.1189,38.1189,41800.0
2014-10-23 09:50:00,53.39,53.4,53.23,53.27,32600.0,38.1189,38.1261,38.0047,38.0332,32600.0
2014-10-23 10:00:00,53.31,53.33,53.15,53.31,50400.0,38.0618,38.0761,37.9476,38.0618,50400.0
2014-10-23 10:10:00,53.3,53.35,53.27,53.33,53200.0,38.0547,38.0904,38.0332,38.0761,53200.0
2014-10-23 10:20:00,53.32,53.34,53.15,53.18,57400.0,38.0689,38.0832,37.9476,37.969,57400.0
2014-10-23 10:30:00,53.18,53.21,53.1,53.1,30800.0,37.969,37.9904,37.9119,37.9119,30800.0
2014-10-23 10:40:00,53.12,53.27,53.12,53.27,20600.0,37.9261,38.0332,37.9261,38.0332,20600.0
2014-10-23 10:50:00,53.26,53.41,53.25,53.37,24800.0,38.0261,38.1332,38.019,38.1046,24800.0
2014-10-23 11:00:00,53.37,53.48,53.32,53.44,30400.0,38.1046,38.1832,38.0689,38.1546,30400.0
2014-10-23 11:10:00,53.44,53.56,53.44,53.56,12000.0,38.1546,38.2403,38.1546,38.2403,12000.0
2014-10-23 11:20:00,53.54,53.54,53.35,53.35,72000.0,38.226,38.226,38.0904,38.0904,72000.0
2014-10-23 11:30:00,53.35,53.49,53.35,53.47,11600.0,38.0904,38.1903,38.0904,38.176,11600.0
2014-10-23 11:40:00,53.47,53.55,53.46,53.55,18000.0,38.176,38.2332,38.1689,38.2332,18000.0
2014-10-23 11:50:00,53.56,53.59,53.52,53.59,11600.0,38.2403,38.2617,38.2117,38.2617,11600.0
2014-10-23 12:00:00,53.58,53.62,53.54,53.59,20200.0,38.2546,38.2831,38.226,38.2617,20200.0
2014-10-23 12:10:00,53.6,53.6,53.55,53.57,13400.0,38.2688,38.2688,38.2332,38.2474,13400.0
2014-10-23 12:20:00,53.57,53.62,53.55,53.61,11000.0,38.2474,38.2831,38.2332,38.276,11000.0
2014-10-23 12:30:00,53.6,53.6,53.49,53.51,12200.0,38.2688,38.2688,38.1903,38.2046,12200.0
2014-10-23 12:40:00,53.48,53.5,53.45,53.5,24600.0,38.1832,38.1975,38.1618,38.1975,24600.0
2014-10-23 12:50:00,53.51,53.52,53.41,53.44,26400.0,38.2046,38.2117,38.1332,38.1546,26400.0
2014-10-23 13:00:00,53.43,53.51,53.41,53.51,23200.0,38.1475,38.2046,38.1332,38.2046,23200.0
2014-10-23 13:10:00,53.51,53.54,53.49,53.54,5800.0,38.2046,38.226,38.1903,38.226,5800.0
2014-10-23 13:20:00,53.51,53.57,53.47,53.56,7800.0,38.2046,38.2474,38.176,38.2403,7800.0
2014-10-23 13:30:00,53.58,53.6,53.54,53.58,14000.0,38.2546,38.2688,38.226,38.2546,14000.0
2014-10-23 13:40:00,53.57,53.58,53.51,53.55,12800.0,38.2474,38.2546,38.2046,38.2332,12800.0
2014-10-23 13:50:00,53.54,53.57,53.5,53.52,20400.0,38.226,38.2474,38.1975,38.2117,20400.0
2014-10-23 14:00:00,53.54,53.66,53.52,53.59,34000.0,38.226,38.3117,38.2117,38.2617,34000.0
2014-10-23 14:10:00,53.58,53.67,53.55,53.65,21400.0,38.2546,38.3188,38.2332,38.3045,21400.0
2014-10-23 14:20:00,53.65,53.71,53.63,53.67,27400.0,38.3045,38.3474,38.2903,38.3188,27400.0
2014-10-23 14:30:00,53.68,53.68,53.59,53.66,71600.0,38.326,38.326,38.2617,38.3117,71600.0
2014-10-23 14:40:00,53.66,53.68,53.63,53.65,18400.0,38.3117,38.326,38.2903,38.3045,18400.0
2014-10-23 14:50:00,53.66,53.68,53.34,53.43,118200.0,38.3117,38.326,38.0832,38.1475,118200.0
2014-10-23 15:00:00,53.43,53.43,53.31,53.35,55600.0,38.1475,38.1475,38.0618,38.0904,55600.0
2014-10-23 15:10:00,53.34,53.45,53.29,53.34,74400.0,38.0832,38.1618,38.0475,38.0832,74400.0
2014-10-23 15:20:00,53.32,53.35,53.19,53.27,52200.0,38.0689,38.0904,37.9761,38.0332,52200.0
2014-10-23 15:30:00,53.28,53.43,53.24,53.35,33600.0,38.0404,38.1475,38.0118,38.0904,33600.0
2014-10-23 15:40:00,53.34,53.39,53.27,53.37,64000.0,38.0832,38.1189,38.0332,38.1046,64000.0
2014-10-23 15:50:00,53.36,53.37,53.22,53.31,82000.0,38.0975,38.1046,37.9975,38.0618,82000.0
2014-10-24 09:30:00,53.52,53.7,53.35,53.7,37600.0,38.2117,38.3402,38.0904,38.3402,37600.0
2014-10-24 09:40:00,53.61,53.62,53.48,53.48,21400.0,38.276,38.2831,38.1832,38.1832,21400.0
2014-10-24 09:50:00,53.48,53.55,53.39,53.51,36800.0,38.1832,38.2332,38.1189,38.2046,36800.0
2014-10-24 10:00:00,53.52,53.62,53.46,53.62,57200.0,38.2117,38.2831,38.1689,38.2831,57200.0
2014-10-24 10:10:00,53.62,53.7,53.56,53.62,40400.0,38.2831,38.3402,38.2403,38.2831,40400.0
2014-10-24 10:20:00,53.62,53.62,53.51,53.52,28200.0,38.2831,38.2831,38.2046,38.2117,28200.0
2014-10-24 10:30:00,53.53,53.68,53.52,53.6,13000.0,38.2189,38.326,38.2117,38.2688,13000.0
2014-10-24 10:40:00,53.6,53.6,53.54,53.57,25800.0,38.2688,38.2688,38.226,38.2474,25800.0
2014-10-24 10:50:00,53.56,53.67,53.56,53.65,35800.0,38.2403,38.3188,38.2403,38.3045,35800.0
2014-10-24 11:00:00,53.69,53.69,53.62,53.63,27400.0,38.3331,38.3331,38.2831,38.2903,27400.0
2014-10-24 11:10:00,53.63,53.82,53.63,53.81,25800.0,38.2903,38.4259,38.2903,38.4188,25800.0
2014-10-24 11:20:00,53.82,53.82,53.73,53.75,23200.0,38.4259,38.4259,38.3617,38.3759,23200.0
2014-10-24 11:30:00,53.74,53.94,53.72,53.91,34200.0,38.3688,38.5116,38.3545,38.4902,34200.0
2014-10-24 11:40:00,53.93,53.95,53.84,53.84,12800.0,38.5045,38.5187,38.4402,38.4402,12800.0
2014-10-24 11:50:00,53.83,53.85,53.77,53.85,14600.0,38.4331,38.4473,38.3902,38.4473,14600.0
2014-10-24 12:00:00,53.85,53.87,53.8,53.86,21200.0,38.4473,38.4616,38.4116,38.4545,21200.0
2014-10-24 12:10:00,53.87,53.98,53.87,53.95,14400.0,38.4616,38.5402,38.4616,38.5187,14400.0
2014-10-24 12:20:00,53.96,53.97,53.93,53.94,15600.0,38.5259,38.533,38.5045,38.5116,15600.0
2014-10-24 12:30:00,53.94,53.96,53.89,53.89,25200.0,38.5116,38.5259,38.4759,38.4759,25200.0
2014-10-24 12:40:00,53.9,53.97,53.88,53.94,40200.0,38.483,38.533,38.4688,38.5116,40200.0
2014-10-24 12:50:00,53.92,53.92,53.81,53.84,10400.0,38.4973,38.4973,38.4188,38.4402,10400.0
2014-10-24 13:00:00,53.84,53.85,53.77,53.77,11000.0,38.4402,38.4473,38.3902,38.3902,11000.0
2014-10-24 13:10:00,53.77,53.8,53.71,53.71,29600.0,38.3902,38.4116,38.3474,38.3474,29600.0
2014-10-24 13:20:00,53.72,53.76,53.7,53.74,16200.0,38.3545,38.3831,38.3402,38.3688,16200.0
2014-10-24 13:30:00,53.74,53.81,53.71,53.81,19400.0,38.3688,38.4188,38.3474,38.4188,19400.0
2014-10-24 13:40:00,53.78,53.83,53.76,53.77,28800.0,38.3974,38.4331,38.3831,38.3902,28800.0
2014-10-24 13:50:00,53.78,53.82,53.76,53.81,11800.0,38.3974,38.4259,38.3831,38.4188,11800.0
2014-10-24 14:00:00,53.84,53.85,53.79,53.85,17800.0,38.4402,38.4473,38.4045,38.4473,17800.0
2014-10-24 14:10:00,53.83,53.86,53.8,53.81,12600.0,38.4331,38.4545,38.4116,38.4188,12600.0
2014-10-24 14:20:00,53.81,53.88,53.79,53.87,34000.0,38.4188,38.4688,38.4045,38.4616,34000.0
2014-10-24 14:30:00,53.88,53.91,53.82,53.88,22200.0,38.4688,38.4902,38.4259,38.4688,22200.0
2014-10-24 14:40:00,53.88,53.94,53.87,53.94,12400.0,38.4688,38.5116,38.4616,38.5116,12400.0
2014-10-24 14:50:00,53.94,53.94,53.9,53.91,14600.0,38.5116,38.5116,38.483,38.4902,14600.0
2014-10-24 15:00:00,53.9,53.91,53.85,53.87,21800.0,38.483,38.4902,38.4473,38.4616,21800.0
2014-10-24 15:10:00,53.87,53.88,53.79,53.84,28000.0,38.4616,38.4688,38.4045,38.4402,28000.0
2014-10-24 15:20:00,53.85,53.85,53.76,53.8,60200.0,38.4473,38.4473,38.3831,38.4116,60200.0
2014-10-24 15:30:00,53.8,53.83,53.76,53.82,47200.0,38.4116,38.4331,38.3831,38.4259,47200.0
2014-10-24 15:40:00,53.8,53.94,53.8,53.9,61800.0,38.4116,38.5116,38.4116,38.483,61800.0
2014-10-24 15:50:00,53.9,53.98,53.9,53.94,100000.0,38.483,38.5402,38.483,38.5116,100000.0
2014-10-27 09:30:00,53.95,54.02,53.87,53.95,32200.0,38.5187,38.5687,38.4616,38.5187,32200.0
2014-10-27 09:40:00,53.92,53.93,53.82,53.89,27600.0,38.4973,38.5045,38.4259,38.4759,27600.0
2014-10-27 09:50:00,53.9,53.98,53.89,53.98,28800.0,38.483,38.5402,38.4759,38.5402,28800.0
2014-10-27 10:00:00,54.0,54.1,53.97,54.05,38800.0,38.5544,38.6258,38.533,38.5901,38800.0
2014-10-27 10:10:00,54.07,54.2,54.07,54.09,32000.0,38.6044,38.6972,38.6044,38.6187,32000.0
2014-10-27 10:20:00,54.1,54.1,54.01,54.01,51000.0,38.6258,38.6258,38.5616,38.5616,51000.0
2014-10-27 10:30:00,54.0,54.0,53.88,53.99,83000.0,38.5544,38.5544,38.4688,38.5473,83000.0
2014-10-27 10:40:00,53.99,54.1,53.93,54.02,24800.0,38.5473,38.6258,38.5045,38.5687,24800.0
2014-10-27 10:50:00,54.05,54.07,53.9,53.9,17200.0,38.5901,38.6044,38.483,38.483,17200.0
2014-10-27 11:00:00,53.94,54.0,53.88,53.98,11000.0,38.5116,38.5544,38.4688,38.5402,11000.0
2014-10-27 11:10:00,53.98,54.02,53.97,53.99,53800.0,38.5402,38.5687,38.533,38.5473,53800.0
2014-10-27 11:20:00,53.99,54.01,53.93,53.94,13600.0,38.5473,38.5616,38.5045,38.5116,13600.0
2014-10-27 11:30:00,53.92,53.98,53.76,53.76,30000.0,38.4973,38.5402,38.3831,38.3831,30000.0
2014-10-27 11:40:00,53.76,53.76,53.63,53.66,24400.0,38.3831,38.3831,38.2903,38.3117,24400.0
2014-10-27 11:50:00,53.67,53.73,53.63,53.7,8000.0,38.3188,38.3617,38.2903,38.3402,8000.0
2014-10-27 12:00:00,53.71,53.94,53.7,53.91,12800.0,38.3474,38.5116,38.3402,38.4902,12800.0
2014-10-27 12:10:00,53.93,53.96,53.88,53.89,8400.0,38.5045,38.5259,38.4688,38.4759,8400.0
2014-10-27 12:20:00,53.92,53.94,53.85,53.85,10200.0,38.4973,38.5116,38.4473,38.4473,10200.0
2014-10-27 12:30:00,53.85,53.87,53.81,53.82,8400.0,38.4473,38.4616,38.4188,38.4259,8400.0
2014-10-27 12:40:00,53.78,53.88,53.77,53.84,7400.0,38.3974,38.4688,38.3902,38.4402,7400.0
2014-10-27 12:50:00,53.84,53.85,53.79,53.83,5800.0,38.4402,38.4473,38.4045,38.4331,5800.0
2014-10-27 13:00:00,53.84,53.93,53.83,53.88,10600.0,38.4402,38.5045,38.4331,38.4688,10600.0
2014-10-27 13:10:00,53.88,53.94,53.86,53.93,10400.0,38.4688,38.5116,38.4545,38.5045,10400.0
2014-10-27 13:20:00,53.92,53.96,53.88,53.92,18400.0,38.4973,38.5259,38.4688,38.4973,18400.0
2014-10-27 13:30:00,53.9,53.92,53.85,53.86,11200.0,38.483,38.4973,38.4473,38.4545,11200.0
2014-10-27 13:40:00,53.87,53.88,53.79,53.81,8400.0,38.4616,38.4688,38.4045,38.4188,8400.0
2014-10-27 13:50:00,53.8,53.85,53.76,53.83,8200.0,38.4116,38.4473,38.3831,38.4331,8200.0
2014-10-27 14:00:00,53.83,53.83,53.77,53.82,7400.0,38.4331,38.4331,38.3902,38.4259,7400.0
2014-10-27 14:10:00,53.83,53.86,53.81,53.85,8800.0,38.4331,38.4545,38.4188,38.4473,8800.0
2014-10-27 14:20:00,53.85,53.88,53.81,53.84,18600.0,38.4473,38.4688,38.4188,38.4402,18600.0
2014-10-27 14:30:00,53.84,53.89,53.76,53.87,14200.0,38.4402,38.4759,38.3831,38.4616,14200.0
2014-10-27 14:40:00,53.88,53.9,53.84,53.88,19600.0,38.4688,38.483,38.4402,38.4688,19600.0
2014-10-27 14:50:00,53.9,53.91,53.79,53.84,13200.0,38.483,38.4902,38.4045,38.4402,13200.0
2014-10-27 15:00:00,53.87,53.92,53.85,53.87,20200.0,38.4616,38.4973,38.4473,38.4616,20200.0
2014-10-27 15:10:00,53.87,53.92,53.86,53.92,38200.0,38.4616,38.4973,38.4545,38.4973,38200.0
2014-10-27 15:20:00,53.91,53.92,53.82,53.82,29000.0,38.4902,38.4973,38.4259,38.4259,29000.0
2014-10-27 15:30:00,53.82,53.84,53.79,53.83,51200.0,38.4259,38.4402,38.4045,38.4331,51200.0
2014-10-27 15:40:00,53.85,53.93,53.84,53.92,52200.0,38.4473,38.5045,38.4402,38.4973,52200.0
2014-10-27 15:50:00,53.91,53.96,53.86,53.87,109600.0,38.4902,38.5259,38.4545,38.4616,109600.0
2014-10-28 09:30:00,54.02,54.14,53.88,53.88,17200.0,38.5687,38.6544,38.4688,38.4688,17200.0
2014-10-28 09:40:00,53.96,54.12,53.85,54.12,7600.0,38.5259,38.6401,38.4473,38.6401,7600.0
2014-10-28 09:50:00,54.07,54.1,53.97,54.03,25400.0,38.6044,38.6258,38.533,38.5759,25400.0
2014-10-28 10:00:00,54.03,54.07,53.91,53.95,21200.0,38.5759,38.6044,38.4902,38.5187,21200.0
2014-10-28 10:10:00,53.96,54.0,53.91,53.92,36600.0,38.5259,38.5544,38.4902,38.4973,36600.0
2014-10-28 10:20:00,53.88,53.93,53.78,53.91,22200.0,38.4688,38.5045,38.3974,38.4902,22200.0
2014-10-28 10:30:00,53.91,53.94,53.84,53.94,38200.0,38.4902,38.5116,38.4402,38.5116,38200.0
2014-10-28 10:40:00,53.92,53.95,53.85,53.89,13600.0,38.4973,38.5187,38.4473,38.4759,13600.0
2014-10-28 10:50:00,53.85,53.95,53.85,53.86,17400.0,38.4473,38.5187,38.4473,38.4545,17400.0
2014-10-28 11:00:00,53.86,53.92,53.8,53.85,18800.0,38.4545,38.4973,38.4116,38.4473,18800.0
2014-10-28 11:10:00,53.84,53.93,53.77,53.93,50600.0,38.4402,38.5045,38.3902,38.5045,50600.0
2014-10-28 11:20:00,53.92,53.93,53.85,53.85,10200.0,38.4973,38.5045,38.4473,38.4473,10200.0
2014-10-28 11:30:00,53.88,53.96,53.88,53.96,13000.0,38.4688,38.5259,38.4688,38.5259,13000.0
2014-10-28 11:40:00,53.97,53.99,53.88,53.91,11400.0,38.533,38.5473,38.4688,38.4902,11400.0
2014-10-28 11:50:00,53.9,53.91,53.85,53.87,8400.0,38.483,38.4902,38.4473,38.4616,8400.0
2014-10-28 12:00:00,53.87,54.04,53.87,54.04,13400.0,38.4616,38.583,38.4616,38.583,13400.0
2014-10-28 12:10:00,54.04,54.07,54.02,54.02,11600.0,38.583,38.6044,38.5687,38.5687,11600.0
2014-10-28 12:20:00,54.06,54.09,53.99,54.04,12800.0,38.5973,38.6187,38.5473,38.583,12800.0
2014-10-28 12:30:00,54.07,54.07,53.93,53.94,46200.0,38.6044,38.6044,38.5045,38.5116,46200.0
2014-10-28 12:40:00,53.93,53.95,53.84,53.85,10000.0,38.5045,38.5187,38.4402,38.4473,10000.0
2014-10-28 12:50:00,53.84,53.92,53.84,53.92,10000.0,38.4402,38.4973,38.4402,38.4973,10000.0
2014-10-28 13:00:00,53.91,53.94,53.91,53.91,6800.0,38.4902,38.5116,38.4902,38.4902,6800.0
2014-10-28 13:10:00,53.92,53.92,53.85,53.89,37200.0,38.4973,38.4973,38.4473,38.4759,37200.0
2014-10-28 13:20:00,53.92,53.98,53.91,53.97,10600.0,38.4973,38.5402,38.4902,38.533,10600.0
2014-10-28 13:30:00,53.99,53.99,53.95,53.98,17000.0,38.5473,38.5473,38.5187,38.5402,17000.0
2014-10-28 13:40:00,53.99,54.05,53.99,54.02,9600.0,38.5473,38.5901,38.5473,38.5687,9600.0
2014-10-28 13:50:00,54.01,54.05,53.95,53.98,28800.0,38.5616,38.5901,38.5187,38.5402,28800.0
2014-10-28 14:00:00,53.99,54.01,53.94,53.94,15800.0,38.5473,38.5616,38.5116,38.5116,15800.0
2014-10-28 14:10:00,53.96,53.99,53.93,53.98,30200.0,38.5259,38.5473,38.5045,38.5402,30200.0
2014-10-28 14:20:00,53.97,54.02,53.95,53.98,27400.0,38.533,38.5687,38.5187,38.5402,27400.0
2014-10-28 14:30:00,54.0,54.02,53.99,54.02,24000.0,38.5544,38.5687,38.5473,38.5687,24000.0
2014-10-28 14:40:00,54.02,54.02,53.92,53.94,20200.0,38.5687,38.5687,38.4973,38.5116,20200.0
2014-10-28 14:50:00,53.96,53.99,53.94,53.98,11800.0,38.5259,38.5473,38.5116,38.5402,11800.0
2014-10-28 15:00:00,53.99,54.1,53.99,54.1,23400.0,38.5473,38.6258,38.5473,38.6258,23400.0
2014-10-28 15:10:00,54.1,54.19,54.1,54.19,16000.0,38.6258,38.6901,38.6258,38.6901,16000.0
2014-10-28 15:20:00,54.19,54.24,54.18,54.23,28600.0,38.6901,38.7258,38.683,38.7187,28600.0
2014-10-28 15:30:00,54.23,54.36,54.23,54.35,53200.0,38.7187,38.8115,38.7187,38.8043,53200.0
2014-10-28 15:40:00,54.35,54.4,54.32,54.32,78600.0,38.8043,38.84,38.7829,38.7829,78600.0
2014-10-28 15:50:00,54.33,54.52,54.32,54.52,192600.0,38.79,38.9257,38.7829,38.9257,192600.0
2014-10-29 09:30:00,54.46,54.85,54.41,54.78,54600.0,38.8829,39.1613,38.8472,39.1113,54600.0
2014-10-29 09:40:00,54.78,54.84,54.63,54.7,36400.0,39.1113,39.1542,39.0042,39.0542,36400.0
2014-10-29 09:50:00,54.71,54.77,54.69,54.74,22400.0,39.0614,39.1042,39.0471,39.0828,22400.0
2014-10-29 10:00:00,54.74,54.76,54.58,54.73,27800.0,39.0828,39.0971,38.9685,39.0756,27800.0
2014-10-29 10:10:00,54.71,54.75,54.65,54.65,27200.0,39.0614,39.0899,39.0185,39.0185,27200.0
2014-10-29 10:20:00,54.65,54.73,54.6,54.67,19800.0,39.0185,39.0756,38.9828,39.0328,19800.0
2014-10-29 10:30:00,54.67,54.73,54.65,54.68,15200.0,39.0328,39.0756,39.0185,39.0399,15200.0
2014-10-29 10:40:00,54.68,54.75,54.63,54.65,13200.0,39.0399,39.0899,39.0042,39.0185,13200.0
2014-10-29 10:50:00,54.66,54.67,54.6,54.63,16400.0,39.0257,39.0328,38.9828,39.0042,16400.0
2014-10-29 11:00:00,54.62,54.65,54.56,54.6,13800.0,38.9971,39.0185,38.9543,38.9828,13800.0
2014-10-29 11:10:00,54.6,54.6,54.51,54.51,11600.0,38.9828,38.9828,38.9186,38.9186,11600.0
2014-10-29 11:20:00,54.52,54.71,54.52,54.65,12200.0,38.9257,39.0614,38.9257,39.0185,12200.0
2014-10-29 11:30:00,54.66,54.66,54.55,54.58,30000.0,39.0257,39.0257,38.9471,38.9685,30000.0
2014-10-29 11:40:00,54.6,54.63,54.53,54.63,14200.0,38.9828,39.0042,38.9328,39.0042,14200.0
2014-10-29 11:50:00,54.64,54.69,54.57,54.6,11200.0,39.0114,39.0471,38.9614,38.9828,11200.0
2014-10-29 12:00:00,54.57,54.57,54.45,54.54,16800.0,38.9614,38.9614,38.8757,38.94,16800.0
2014-10-29 12:10:00,54.52,54.63,54.52,54.57,9000.0,38.9257,39.0042,38.9257,38.9614,9000.0
2014-10-29 12:20:00,54.57,54.63,54.55,54.62,13600.0,38.9614,39.0042,38.9471,38.9971,13600.0
2014-10-29 12:30:00,54.61,54.62,54.52,54.58,14800.0,38.99,38.9971,38.9257,38.9685,14800.0
2014-10-29 12:40:00,54.57,54.6,54.52,54.6,9200.0,38.9614,38.9828,38.9257,38.9828,9200.0
2014-10-29 12:50:00,54.59,54.59,54.54,54.56,8600.0,38.9757,38.9757,38.94,38.9543,8600.0
2014-10-29 13:00:00,54.56,54.57,54.47,54.49,15400.0,38.9543,38.9614,38.89,38.9043,15400.0
2014-10-29 13:10:00,54.5,54.55,54.42,54.45,11000.0,38.9114,38.9471,38.8543,38.8757,11000.0
2014-10-29 13:20:00,54.45,54.49,54.42,54.47,12800.0,38.8757,38.9043,38.8543,38.89,12800.0
2014-10-29 13:30:00,54.46,54.46,54.34,54.34,12000.0,38.8829,38.8829,38.7972,38.7972,12000.0
2014-10-29 13:40:00,54.35,54.41,54.35,54.41,8200.0,38.8043,38.8472,38.8043,38.8472,8200.0
2014-10-29 13:50:00,54.39,54.51,54.39,54.46,10800.0,38.8329,38.9186,38.8329,38.8829,10800.0
2014-10-29 14:00:00,54.42,54.42,54.0,54.08,40800.0,38.8543,38.8543,38.5544,38.6116,40800.0
2014-10-29 14:10:00,54.09,54.13,53.72,53.91,77400.0,38.6187,38.6473,38.3545,38.4902,77400.0
2014-10-29 14:20:00,53.94,54.15,53.93,54.06,39600.0,38.5116,38.6615,38.5045,38.5973,39600.0
2014-10-29 14:30:00,54.04,54.12,53.96,54.04,28000.0,38.583,38.6401,38.5259,38.583,28000.0
2014-10-29 14:40:00,54.02,54.19,54.01,54.03,27800.0,38.5687,38.6901,38.5616,38.5759,27800.0
2014-10-29 14:50:00,54.03,54.12,54.01,54.12,19600.0,38.5759,38.6401,38.5616,38.6401,19600.0
2014-10-29 15:00:00,54.1,54.11,53.89,53.89,27400.0,38.6258,38.633,38.4759,38.4759,27400.0
2014-10-29 15:10:00,53.9,53.99,53.85,53.99,29600.0,38.483,38.5473,38.4473,38.5473,29600.0
2014-10-29 15:20:00,53.99,54.05,53.97,54.05,36800.0,38.5473,38.5901,38.533,38.5901,36800.0
2014-10-29 15:30:00,54.05,54.26,54.05,54.25,35600.0,38.5901,38.7401,38.5901,38.7329,35600.0
2014-10-29 15:40:00,54.24,54.33,54.21,54.26,47000.0,38.7258,38.79,38.7044,38.7401,47000.0
2014-10-29 15:50:00,54.26,54.29,54.23,54.25,79800.0,38.7401,38.7615,38.7187,38.7329,79800.0
2014-10-30 09:30:00,54.5,54.84,54.09,54.8,168200.0,38.9114,39.1542,38.6187,39.1256,168200.0
2014-10-30 09:40:00,54.82,54.96,54.67,54.96,27200.0,39.1399,39.2399,39.0328,39.2399,27200.0
2014-10-30 09:50:00,54.96,55.07,54.86,54.94,66600.0,39.2399,39.3184,39.1685,39.2256,66600.0
2014-10-30 10:00:00,54.94,55.1,54.89,55.02,33800.0,39.2256,39.3398,39.1899,39.2827,33800.0
2014-10-30 10:10:00,55.02,55.07,54.89,54.92,28600.0,39.2827,39.3184,39.1899,39.2113,28600.0
2014-10-30 10:20:00,54.96,54.99,54.88,54.94,21000.0,39.2399,39.2613,39.1827,39.2256,21000.0
2014-10-30 10:30:00,54.96,55.04,54.9,55.01,77000.0,39.2399,39.297,39.197,39.2755,77000.0
2014-10-30 10:40:00,55.04,55.06,54.87,54.9,33200.0,39.297,39.3112,39.1756,39.197,33200.0
2014-10-30 10:50:00,54.9,55.04,54.89,55.03,30000.0,39.197,39.297,39.1899,39.2898,30000.0
2014-10-30 11:00:00,55.02,55.02,54.92,55.02,31800.0,39.2827,39.2827,39.2113,39.2827,31800.0
2014-10-30 11:10:00,55.01,55.04,54.98,54.99,33600.0,39.2755,39.297,39.2541,39.2613,33600.0
2014-10-30 11:20:00,54.99,55.17,54.97,55.15,29200.0,39.2613,39.3898,39.247,39.3755,29200.0
2014-10-30 11:30:00,55.13,55.38,55.13,55.33,36800.0,39.3612,39.5397,39.3612,39.504,36800.0
2014-10-30 11:40:00,55.29,55.43,55.23,55.38,157800.0,39.4755,39.5754,39.4326,39.5397,157800.0
2014-10-30 11:50:00,55.38,55.45,55.33,55.38,28000.0,39.5397,39.5897,39.504,39.5397,28000.0
2014-10-30 12:00:00,55.41,55.41,55.19,55.23,57200.0,39.5611,39.5611,39.4041,39.4326,57200.0
2014-10-30 12:10:00,55.22,55.22,55.12,55.13,32200.0,39.4255,39.4255,39.3541,39.3612,32200.0
2014-10-30 12:20:00,55.14,55.2,55.12,55.16,28400.0,39.3684,39.4112,39.3541,39.3826,28400.0
2014-10-30 12:30:00,55.16,55.19,55.13,55.15,36000.0,39.3826,39.4041,39.3612,39.3755,36000.0
2014-10-30 12:40:00,55.15,55.16,55.09,55.1,37600.0,39.3755,39.3826,39.3327,39.3398,37600.0
2014-10-30 12:50:00,55.1,55.1,55.04,55.05,14800.0,39.3398,39.3398,39.297,39.3041,14800.0
2014-10-30 13:00:00,55.06,55.13,55.06,55.13,12800.0,39.3112,39.3612,39.3112,39.3612,12800.0
2014-10-30 13:10:00,55.13,55.18,55.13,55.13,16000.0,39.3612,39.3969,39.3612,39.3612,16000.0
2014-10-30 13:20:00,55.16,55.18,55.13,55.13,15800.0,39.3826,39.3969,39.3612,39.3612,15800.0
2014-10-30 13:30:00,55.13,55.18,55.05,55.14,28400.0,39.3612,39.3969,39.3041,39.3684,28400.0
2014-10-30 13:40:00,55.13,55.16,55.09,55.13,31800.0,39.3612,39.3826,39.3327,39.3612,31800.0
2014-10-30 13:50:00,55.13,55.15,55.1,55.1,28000.0,39.3612,39.3755,39.3398,39.3398,28000.0
2014-10-30 14:00:00,55.12,55.15,55.1,55.13,26400.0,39.3541,39.3755,39.3398,39.3612,26400.0
2014-10-30 14:10:00,55.12,55.13,55.08,55.08,24800.0,39.3541,39.3612,39.3255,39.3255,24800.0
2014-10-30 14:20:00,55.08,55.09,55.0,55.01,40000.0,39.3255,39.3327,39.2684,39.2755,40000.0
2014-10-30 14:30:00,55.01,55.01,54.98,55.0,24600.0,39.2755,39.2755,39.2541,39.2684,24600.0
2014-10-30 14:40:00,55.02,55.1,54.99,54.99,29400.0,39.2827,39.3398,39.2613,39.2613,29400.0
2014-10-30 14:50:00,54.99,55.0,54.94,54.94,37400.0,39.2613,39.2684,39.2256,39.2256,37400.0
2014-10-30 15:00:00,54.96,55.02,54.96,55.02,62000.0,39.2399,39.2827,39.2399,39.2827,62000.0
2014-10-30 15:10:00,55.02,55.1,55.01,55.05,96200.0,39.2827,39.3398,39.2755,39.3041,96200.0
2014-10-30 15:20:00,55.05,55.06,54.95,55.03,233200.0,39.3041,39.3112,39.2327,39.2898,233200.0
2014-10-30 15:30:00,55.03,55.12,55.02,55.11,75200.0,39.2898,39.3541,39.2827,39.3469,75200.0
2014-10-30 15:40:00,55.12,55.18,55.12,55.16,98600.0,39.3541,39.3969,39.3541,39.3826,98600.0
2014-10-30 15:50:00,55.16,55.27,55.15,55.24,277600.0,39.3826,39.4612,39.3755,39.4398,277600.0
2014-10-31 09:30:00,55.49,55.68,55.11,55.34,38200.0,39.6183,39.7539,39.3469,39.5112,38200.0
2014-10-31 09:40:00,55.33,55.35,54.9,55.01,149800.0,39.504,39.5183,39.197,39.2755,149800.0
2014-10-31 09:50:00,55.07,55.23,54.97,55.02,48400.0,39.3184,39.4326,39.247,39.2827,48400.0
2014-10-31 10:00:00,55.04,55.13,54.96,55.08,25400.0,39.297,39.3612,39.2399,39.3255,25400.0
2014-10-31 10:10:00,55.06,55.17,55.05,55.16,42000.0,39.3112,39.3898,39.3041,39.3826,42000.0
2014-10-31 10:20:00,55.17,55.21,55.1,55.14,34200.0,39.3898,39.4183,39.3398,39.3684,34200.0
2014-10-31 10:30:00,55.14,55.2,55.12,55.17,38000.0,39.3684,39.4112,39.3541,39.3898,38000.0
2014-10-31 10:40:00,55.17,55.18,55.05,55.07,46800.0,39.3898,39.3969,39.3041,39.3184,46800.0
2014-10-31 10:50:00,55.07,55.08,55.01,55.07,35400.0,39.3184,39.3255,39.2755,39.3184,35400.0
2014-10-31 11:00:00,55.06,55.1,55.04,55.09,39400.0,39.3112,39.3398,39.297,39.3327,39400.0
2014-10-31 11:10:00,55.07,55.11,55.07,55.1,31600.0,39.3184,39.3469,39.3184,39.3398,31600.0
2014-10-31 11:20:00,55.1,55.15,55.09,55.14,19200.0,39.3398,39.3755,39.3327,39.3684,19200.0
2014-10-31 11:30:00,55.14,55.15,55.08,55.13,19400.0,39.3684,39.3755,39.3255,39.3612,19400.0
2014-10-31 11:40:00,55.13,55.16,55.13,55.15,35200.0,39.3612,39.3826,39.3612,39.3755,35200.0
2014-10-31 11:50:00,55.15,55.15,55.05,55.07,42000.0,39.3755,39.3755,39.3041,39.3184,42000.0
2014-10-31 12:00:00,55.07,55.1,55.05,55.08,27200.0,39.3184,39.3398,39.3041,39.3255,27200.0
2014-10-31 12:10:00,55.07,55.08,54.98,54.98,27200.0,39.3184,39.3255,39.2541,39.2541,27200.0
2014-10-31 12:20:00,54.99,55.04,54.97,55.02,13800.0,39.2613,39.297,39.247,39.2827,13800.0
2014-10-31 12:30:00,55.04,55.06,55.01,55.02,20800.0,39.297,39.3112,39.2755,39.2827,20800.0
2014-10-31 12:40:00,55.02,55.06,54.98,55.01,32200.0,39.2827,39.3112,39.2541,39.2755,32200.0
2014-10-31 12:50:00,55.02,55.06,55.0,55.05,53200.0,39.2827,39.3112,39.2684,39.3041,53200.0
2014-10-31 13:00:00,55.05,55.06,55.0,55.05,20400.0,39.3041,39.3112,39.2684,39.3041,20400.0
2014-10-31 13:10:00,55.04,55.08,55.02,55.05,29000.0,39.297,39.3255,39.2827,39.3041,29000.0
2014-10-31 13:20:00,55.05,55.1,55.05,55.06,25200.0,39.3041,39.3398,39.3041,39.3112,25200.0
2014-10-31 13:30:00,55.06,55.08,54.99,55.03,41400.0,39.3112,39.3255,39.2613,39.2898,41400.0
2014-10-31 13:40:00,55.04,55.07,55.04,55.07,19000.0,39.297,39.3184,39.297,39.3184,19000.0
2014-10-31 13:50:00,55.07,55.07,55.02,55.05,15000.0,39.3184,39.3184,39.2827,39.3041,15000.0
2014-10-31 14:00:00,55.04,55.07,55.04,55.07,23000.0,39.297,39.3184,39.297,39.3184,23000.0
2014-10-31 14:10:00,55.07,55.08,55.0,55.0,106000.0,39.3184,39.3255,39.2684,39.2684,106000.0
2014-10-31 14:20:00,55.0,55.01,54.97,54.98,42600.0,39.2684,39.2755,39.247,39.2541,42600.0
2014-10-31 14:30:00,54.97,55.0,54.97,55.0,8000.0,39.247,39.2684,39.247,39.2684,8000.0
2014-10-31 14:40:00,55.0,55.01,54.94,54.96,27200.0,39.2684,39.2755,39.2256,39.2399,27200.0
2014-10-31 14:50:00,54.97,55.0,54.95,54.99,15800.0,39.247,39.2684,39.2327,39.2613,15800.0
2014-10-31 15:00:00,54.99,55.0,54.92,54.95,40200.0,39.2613,39.2684,39.2113,39.2327,40200.0
2014-10-31 15:10:00,54.95,54.95,54.9,54.9,22200.0,39.2327,39.2327,39.197,39.197,22200.0
2014-10-31 15:20:00,54.91,54.95,54.88,54.93,36400.0,39.2042,39.2327,39.1827,39.2184,36400.0
2014-10-31 15:30:00,54.93,54.98,54.91,54.96,53000.0,39.2184,39.2541,39.2042,39.2399,53000.0
2014-10-31 15:40:00,54.96,55.0,54.95,55.0,137200.0,39.2399,39.2684,39.2327,39.2684,137200.0
2014-10-31 15:50:00,54.99,55.01,54.95,55.0,307200.0,39.2613,39.2755,39.2327,39.2684,307200.0
2014-11-03 09:30:00,55.13,55.29,54.88,55.1,36600.0,39.3612,39.4755,39.1827,39.3398,36600.0
2014-11-03 09:40:00,55.13,55.19,54.99,55.14,19000.0,39.3612,39.4041,39.2613,39.3684,19000.0
2014-11-03 09:50:00,55.15,55.17,55.06,55.11,21200.0,39.3755,39.3898,39.3112,39.3469,21200.0
2014-11-03 10:00:00,55.14,55.2,54.94,55.07,40400.0,39.3684,39.4112,39.2256,39.3184,40400.0
2014-11-03 10:10:00,55.06,55.21,55.06,55.18,18000.0,39.3112,39.4183,39.3112,39.3969,18000.0
2014-11-03 10:20:00,55.16,55.16,55.09,55.15,21200.0,39.3826,39.3826,39.3327,39.3755,21200.0
2014-11-03 10:30:00,55.13,55.29,55.11,55.29,22400.0,39.3612,39.4755,39.3469,39.4755,22400.0
2014-11-03 10:40:00,55.29,55.29,55.18,55.19,13800.0,39.4755,39.4755,39.3969,39.4041,13800.0
2014-11-03 10:50:00,55.18,55.3,55.17,55.27,20200.0,39.3969,39.4826,39.3898,39.4612,20200.0
2014-11-03 11:00:00,55.27,55.38,55.24,55.28,39000.0,39.4612,39.5397,39.4398,39.4683,39000.0
2014-11-03 11:10:00,55.28,55.43,55.28,55.37,25200.0,39.4683,39.5754,39.4683,39.5326,25200.0
2014-11-03 11:20:00,55.35,55.38,55.3,55.35,11400.0,39.5183,39.5397,39.4826,39.5183,11400.0
2014-11-03 11:30:00,55.34,55.4,55.26,55.35,40800.0,39.5112,39.554,39.454,39.5183,40800.0
2014-11-03 11:40:00,55.35,55.41,55.35,55.41,82000.0,39.5183,39.5611,39.5183,39.5611,82000.0
2014-11-03 11:50:00,55.41,55.5,55.41,55.5,15200.0,39.5611,39.6254,39.5611,39.6254,15200.0
2014-11-03 12:00:00,55.49,55.51,55.45,55.51,13200.0,39.6183,39.6325,39.5897,39.6325,13200.0
2014-11-03 12:10:00,55.51,55.52,55.36,55.4,23800.0,39.6325,39.6397,39.5254,39.554,23800.0
2014-11-03 12:20:00,55.39,55.43,55.35,55.43,16000.0,39.5469,39.5754,39.5183,39.5754,16000.0
2014-11-03 12:30:00,55.44,55.48,55.44,55.45,14000.0,39.5826,39.6111,39.5826,39.5897,14000.0
2014-11-03 12:40:00,55.44,55.52,55.44,55.52,25000.0,39.5826,39.6397,39.5826,39.6397,25000.0
2014-11-03 12:50:00,55.52,55.66,55.52,55.64,25200.0,39.6397,39.7396,39.6397,39.7254,25200.0
2014-11-03 13:00:00,55.63,55.72,55.6,55.69,16000.0,39.7182,39.7825,39.6968,39.761,16000.0
2014-11-03 13:10:00,55.71,55.71,55.64,55.65,16000.0,39.7753,39.7753,39.7254,39.7325,16000.0
2014-11-03 13:20:00,55.65,55.66,55.6,55.62,22800.0,39.7325,39.7396,39.6968,39.7111,22800.0
2014-11-03 13:30:00,55.62,55.66,55.6,55.63,36200.0,39.7111,39.7396,39.6968,39.7182,36200.0
2014-11-03 13:40:00,55.63,55.64,55.58,55.63,35000.0,39.7182,39.7254,39.6825,39.7182,35000.0
2014-11-03 13:50:00,55.63,55.71,55.63,55.69,24000.0,39.7182,39.7753,39.7182,39.761,24000.0
2014-11-03 14:00:00,55.68,55.72,55.6,55.6,28200.0,39.7539,39.7825,39.6968,39.6968,28200.0
2014-11-03 14:10:00,55.6,55.63,55.54,55.56,38600.0,39.6968,39.7182,39.654,39.6682,38600.0
2014-11-03 14:20:00,55.56,55.63,55.55,55.58,36000.0,39.6682,39.7182,39.6611,39.6825,36000.0
2014-11-03 14:30:00,55.58,55.58,55.42,55.48,51000.0,39.6825,39.6825,39.5683,39.6111,51000.0
2014-11-03 14:40:00,55.46,55.48,55.31,55.34,52800.0,39.5968,39.6111,39.4897,39.5112,52800.0
2014-11-03 14:50:00,55.33,55.38,55.31,55.37,26000.0,39.504,39.5397,39.4897,39.5326,26000.0
2014-11-03 15:00:00,55.37,55.39,55.34,55.38,25600.0,39.5326,39.5469,39.5112,39.5397,25600.0
2014-11-03 15:10:00,55.38,55.38,55.33,55.35,23800.0,39.5397,39.5397,39.504,39.5183,23800.0
2014-11-03 15:20:00,55.34,55.35,55.17,55.17,40400.0,39.5112,39.5183,39.3898,39.3898,40400.0
2014-11-03 15:30:00,55.17,55.22,55.16,55.19,54800.0,39.3898,39.4255,39.3826,39.4041,54800.0
2014-11-03 15:40:00,55.18,55.31,55.16,55.27,63400.0,39.3969,39.4897,39.3826,39.4612,63400.0
2014-11-03 15:50:00,55.27,55.45,55.27,55.4,178400.0,39.4612,39.5897,39.4612,39.554,178400.0
2014-11-04 09:30:00,55.38,55.94,55.01,55.7,81200.0,39.5397,39.9395,39.2755,39.7682,81200.0
2014-11-04 09:40:00,55.69,55.73,55.18,55.6,64600.0,39.761,39.7896,39.3969,39.6968,64600.0
2014-11-04 09:50:00,55.6,55.63,55.35,55.43,34600.0,39.6968,39.7182,39.5183,39.5754,34600.0
2014-11-04 10:00:00,55.49,55.49,55.42,55.47,24600.0,39.6183,39.6183,39.5683,39.604,24600.0
2014-11-04 10:10:00,55.49,55.49,55.41,55.44,16000.0,39.6183,39.6183,39.5611,39.5826,16000.0
2014-11-04 10:20:00,55.43,55.49,55.4,55.4,10200.0,39.5754,39.6183,39.554,39.554,10200.0
2014-11-04 10:30:00,55.34,55.35,55.17,55.21,27400.0,39.5112,39.5183,39.3898,39.4183,27400.0
2014-11-04 10:40:00,55.18,55.24,55.15,55.19,20000.0,39.3969,39.4398,39.3755,39.4041,20000.0
2014-11-04 10:50:00,55.2,55.24,55.09,55.12,19200.0,39.4112,39.4398,39.3327,39.3541,19200.0
2014-11-04 11:00:00,55.14,55.17,55.05,55.08,22000.0,39.3684,39.3898,39.3041,39.3255,22000.0
2014-11-04 11:10:00,55.08,55.13,55.03,55.04,8800.0,39.3255,39.3612,39.2898,39.297,8800.0
2014-11-04 11:20:00,55.04,55.08,54.93,54.99,12800.0,39.297,39.3255,39.2184,39.2613,12800.0
2014-11-04 11:30:00,54.98,55.02,54.92,55.0,36200.0,39.2541,39.2827,39.2113,39.2684,36200.0
2014-11-04 11:40:00,54.99,55.07,54.94,55.07,29000.0,39.2613,39.3184,39.2256,39.3184,29000.0
2014-11-04 11:50:00,55.08,55.26,55.08,55.26,13800.0,39.3255,39.454,39.3255,39.454,13800.0
2014-11-04 12:00:00,55.28,55.42,55.27,55.38,15400.0,39.4683,39.5683,39.4612,39.5397,15400.0
2014-11-04 12:10:00,55.4,55.47,55.37,55.45,20800.0,39.554,39.604,39.5326,39.5897,20800.0
2014-11-04 12:20:00,55.45,55.52,55.45,55.45,14400.0,39.5897,39.6397,39.5897,39.5897,14400.0
2014-11-04 12:30:00,55.44,55.52,55.44,55.49,11000.0,39.5826,39.6397,39.5826,39.6183,11000.0
2014-11-04 12:40:00,55.48,55.54,55.47,55.47,67000.0,39.6111,39.654,39.604,39.604,67000.0
2014-11-04 12:50:00,55.47,55.5,55.44,55.45,10200.0,39.604,39.6254,39.5826,39.5897,10200.0
2014-11-04 13:00:00,55.44,55.44,55.22,55.22,23400.0,39.5826,39.5826,39.4255,39.4255,23400.0
2014-11-04 13:10:00,55.22,55.43,55.1,55.23,115600.0,39.4255,39.5754,39.3398,39.4326,115600.0
2014-11-04 13:20:00,55.21,55.28,55.21,55.27,7000.0,39.4183,39.4683,39.4183,39.4612,7000.0
2014-11-04 13:30:00,55.28,55.3,55.23,55.3,9000.0,39.4683,39.4826,39.4326,39.4826,9000.0
2014-11-04 13:40:00,55.3,55.41,55.27,55.4,17800.0,39.4826,39.5611,39.4612,39.554,17800.0
2014-11-04 13:50:00,55.41,55.52,55.41,55.48,72200.0,39.5611,39.6397,39.5611,39.6111,72200.0
2014-11-04 14:00:00,55.49,55.51,55.43,55.44,39000.0,39.6183,39.6325,39.5754,39.5826,39000.0
2014-11-04 14:10:00,55.44,55.5,55.4,55.44,22200.0,39.5826,39.6254,39.554,39.5826,22200.0
2014-11-04 14:20:00,55.44,55.47,55.37,55.37,25600.0,39.5826,39.604,39.5326,39.5326,25600.0
2014-11-04 14:30:00,55.35,55.41,55.34,55.41,29200.0,39.5183,39.5611,39.5112,39.5611,29200.0
2014-11-04 14:40:00,55.4,55.41,55.31,55.33,16400.0,39.554,39.5611,39.4897,39.504,16400.0
2014-11-04 14:50:00,55.31,55.44,55.31,55.43,12400.0,39.4897,39.5826,39.4897,39.5754,12400.0
2014-11-04 15:00:00,55.42,55.44,55.35,55.41,15600.0,39.5683,39.5826,39.5183,39.5611,15600.0
2014-11-04 15:10:00,55.41,55.42,55.37,55.41,23600.0,39.5611,39.5683,39.5326,39.5611,23600.0
2014-11-04 15:20:00,55.41,55.45,55.3,55.32,36200.0,39.5611,39.5897,39.4826,39.4969,36200.0
2014-11-04 15:30:00,55.33,55.38,55.33,55.35,49000.0,39.504,39.5397,39.504,39.5183,49000.0
2014-11-04 15:40:00,55.35,55.46,55.35,55.42,98200.0,39.5183,39.5968,39.5183,39.5683,98200.0
2014-11-04 15:50:00,55.42,55.46,55.38,55.45,180600.0,39.5683,39.5968,39.5397,39.5897,180600.0
2014-11-05 09:30:00,55.63,56.17,54.82,55.76,119800.0,39.7182,40.1038,39.1399,39.811,119800.0
2014-11-05 09:40:00,55.79,56.03,55.71,55.9,166200.0,39.8324,40.0038,39.7753,39.911,166200.0
2014-11-05 09:50:00,55.92,56.12,55.79,55.79,103200.0,39.9253,40.0681,39.8324,39.8324,103200.0
2014-11-05 10:00:00,55.81,55.98,55.74,55.75,46200.0,39.8467,39.9681,39.7967,39.8039,46200.0
2014-11-05 10:10:00,55.76,55.87,55.75,55.86,96200.0,39.811,39.8896,39.8039,39.8824,96200.0
2014-11-05 10:20:00,55.87,55.94,55.87,55.88,108200.0,39.8896,39.9395,39.8896,39.8967,108200.0
2014-11-05 10:30:00,55.88,55.94,55.72,55.84,53400.0,39.8967,39.9395,39.7825,39.8681,53400.0
2014-11-05 10:40:00,55.83,55.93,55.75,55.85,27200.0,39.861,39.9324,39.8039,39.8753,27200.0
2014-11-05 10:50:00,55.87,55.87,55.72,55.8,30800.0,39.8896,39.8896,39.7825,39.8396,30800.0
2014-11-05 11:00:00,55.81,55.85,55.81,55.84,71200.0,39.8467,39.8753,39.8467,39.8681,71200.0
2014-11-05 11:10:00,55.84,55.85,55.81,55.84,27800.0,39.8681,39.8753,39.8467,39.8681,27800.0
2014-11-05 11:20:00,55.85,55.88,55.83,55.87,69000.0,39.8753,39.8967,39.861,39.8896,69000.0
2014-11-05 11:30:00,55.87,56.04,55.87,56.04,43200.0,39.8896,40.0109,39.8896,40.0109,43200.0
2014-11-05 11:40:00,56.05,56.34,56.03,56.3,46800.0,40.0181,40.2251,40.0038,40.1966,46800.0
2014-11-05 11:50:00,56.3,56.31,55.99,55.99,52200.0,40.1966,40.2037,39.9752,39.9752,52200.0
2014-11-05 12:00:00,55.99,56.07,55.97,56.05,119400.0,39.9752,40.0324,39.961,40.0181,119400.0
2014-11-05 12:10:00,56.02,56.06,55.96,55.98,18200.0,39.9967,40.0252,39.9538,39.9681,18200.0
2014-11-05 12:20:00,55.99,56.03,55.94,55.97,17400.0,39.9752,40.0038,39.9395,39.961,17400.0
2014-11-05 12:30:00,55.96,56.15,55.95,56.15,22000.0,39.9538,40.0895,39.9467,40.0895,22000.0
2014-11-05 12:40:00,56.16,56.27,56.14,56.26,142400.0,40.0966,40.1752,40.0823,40.168,142400.0
2014-11-05 12:50:00,56.26,56.35,56.25,56.32,130000.0,40.168,40.2323,40.1609,40.2109,130000.0
2014-11-05 13:00:00,56.32,56.35,56.32,56.34,97400.0,40.2109,40.2323,40.2109,40.2251,97400.0
2014-11-05 13:10:00,56.34,56.35,56.21,56.24,33400.0,40.2251,40.2323,40.1323,40.1537,33400.0
2014-11-05 13:20:00,56.26,56.27,56.13,56.19,17400.0,40.168,40.1752,40.0752,40.118,17400.0
2014-11-05 13:30:00,56.18,56.18,56.14,56.15,21200.0,40.1109,40.1109,40.0823,40.0895,21200.0
2014-11-05 13:40:00,56.16,56.16,56.1,56.13,29800.0,40.0966,40.0966,40.0538,40.0752,29800.0
2014-11-05 13:50:00,56.13,56.2,56.13,56.2,37200.0,40.0752,40.1252,40.0752,40.1252,37200.0
2014-11-05 14:00:00,56.21,56.34,56.2,56.34,49800.0,40.1323,40.2251,40.1252,40.2251,49800.0
2014-11-05 14:10:00,56.34,56.49,56.34,56.48,132200.0,40.2251,40.3322,40.2251,40.3251,132200.0
2014-11-05 14:20:00,56.48,56.63,56.38,56.38,152000.0,40.3251,40.4322,40.2537,40.2537,152000.0
2014-11-05 14:30:00,56.38,56.43,56.31,56.32,69000.0,40.2537,40.2894,40.2037,40.2109,69000.0
2014-11-05 14:40:00,56.32,56.47,56.32,56.41,94600.0,40.2109,40.3179,40.2109,40.2751,94600.0
2014-11-05 14:50:00,56.41,56.49,56.4,56.48,23800.0,40.2751,40.3322,40.268,40.3251,23800.0
2014-11-05 15:00:00,56.49,56.56,56.47,56.48,43000.0,40.3322,40.3822,40.3179,40.3251,43000.0
2014-11-05 15:10:00,56.47,56.58,56.46,56.58,42000.0,40.3179,40.3965,40.3108,40.3965,42000.0
2014-11-05 15:20:00,56.57,56.58,56.52,56.55,29600.0,40.3893,40.3965,40.3536,40.3751,29600.0
2014-11-05 15:30:00,56.55,56.66,56.54,56.65,51600.0,40.3751,40.4536,40.3679,40.4465,51600.0
2014-11-05 15:40:00,56.65,56.74,56.64,56.73,83200.0,40.4465,40.5107,40.4393,40.5036,83200.0
2014-11-05 15:50:00,56.73,56.79,56.68,56.71,206800.0,40.5036,40.5464,40.4679,40.4893,206800.0
2014-11-06 09:30:00,56.62,56.67,56.28,56.4,96600.0,40.425,40.4607,40.1823,40.268,96600.0
2014-11-06 09:40:00,56.41,56.51,56.21,56.37,105600.0,40.2751,40.3465,40.1323,40.2465,105600.0
2014-11-06 09:50:00,56.33,56.43,56.2,56.25,54800.0,40.218,40.2894,40.1252,40.1609,54800.0
2014-11-06 10:00:00,56.2,56.31,56.05,56.05,74600.0,40.1252,40.2037,40.0181,40.0181,74600.0
2014-11-06 10:10:00,56.07,56.21,55.85,55.92,115600.0,40.0324,40.1323,39.8753,39.9253,115600.0
2014-11-06 10:20:00,55.93,56.26,55.93,56.24,51800.0,39.9324,40.168,39.9324,40.1537,51800.0
2014-11-06 10:30:00,56.25,56.43,56.23,56.26,74400.0,40.1609,40.2894,40.1466,40.168,74400.0
2014-11-06 10:40:00,56.25,56.33,56.24,56.32,63400.0,40.1609,40.218,40.1537,40.2109,63400.0
2014-11-06 10:50:00,56.32,56.48,56.32,56.45,81400.0,40.2109,40.3251,40.2109,40.3037,81400.0
2014-11-06 11:00:00,56.45,56.66,56.45,56.59,79800.0,40.3037,40.4536,40.3037,40.4036,79800.0
2014-11-06 11:10:00,56.59,56.79,56.49,56.79,71000.0,40.4036,40.5464,40.3322,40.5464,71000.0
2014-11-06 11:20:00,56.8,56.87,56.77,56.82,68800.0,40.5536,40.6035,40.5321,40.5678,68800.0
2014-11-06 11:30:00,56.82,56.98,56.82,56.97,68800.0,40.5678,40.6821,40.5678,40.6749,68800.0
2014-11-06 11:40:00,56.97,57.17,56.97,57.16,70200.0,40.6749,40.8177,40.6749,40.8106,70200.0
2014-11-06 11:50:00,57.16,57.25,56.92,56.96,69200.0,40.8106,40.8748,40.6392,40.6678,69200.0
2014-11-06 12:00:00,56.96,57.15,56.96,57.1,73200.0,40.6678,40.8034,40.6678,40.7677,73200.0
2014-11-06 12:10:00,57.1,57.12,56.91,56.91,73400.0,40.7677,40.782,40.6321,40.6321,73400.0
2014-11-06 12:20:00,56.91,56.92,56.76,56.76,48000.0,40.6321,40.6392,40.525,40.525,48000.0
2014-11-06 12:30:00,56.76,56.82,56.74,56.79,58800.0,40.525,40.5678,40.5107,40.5464,58800.0
2014-11-06 12:40:00,56.81,56.93,56.8,56.92,129200.0,40.5607,40.6464,40.5536,40.6392,129200.0
2014-11-06 12:50:00,56.92,56.92,56.8,56.85,65800.0,40.6392,40.6392,40.5536,40.5893,65800.0
2014-11-06 13:00:00,56.85,56.86,56.82,56.82,61200.0,40.5893,40.5964,40.5678,40.5678,61200.0
2014-11-06 13:10:00,56.83,56.85,56.82,56.83,42600.0,40.575,40.5893,40.5678,40.575,42600.0
2014-11-06 13:20:00,56.83,56.96,56.77,56.77,65400.0,40.575,40.6678,40.5321,40.5321,65400.0
2014-11-06 13:30:00,56.76,56.81,56.61,56.69,33200.0,40.525,40.5607,40.4179,40.475,33200.0
2014-11-06 13:40:00,56.69,56.7,56.57,56.58,16800.0,40.475,40.4822,40.3893,40.3965,16800.0
2014-11-06 13:50:00,56.59,56.65,56.58,56.61,32800.0,40.4036,40.4465,40.3965,40.4179,32800.0
2014-11-06 14:00:00,56.6,56.6,56.45,56.45,44400.0,40.4108,40.4108,40.3037,40.3037,44400.0
2014-11-06 14:10:00,56.45,56.47,56.38,56.41,64000.0,40.3037,40.3179,40.2537,40.2751,64000.0
2014-11-06 14:20:00,56.39,56.52,56.39,56.48,60400.0,40.2608,40.3536,40.2608,40.3251,60400.0
2014-11-06 14:30:00,56.49,56.55,56.43,56.52,33600.0,40.3322,40.3751,40.2894,40.3536,33600.0
2014-11-06 14:40:00,56.52,56.6,56.52,56.59,29000.0,40.3536,40.4108,40.3536,40.4036,29000.0
2014-11-06 14:50:00,56.59,56.63,56.57,56.6,27400.0,40.4036,40.4322,40.3893,40.4108,27400.0
2014-11-06 15:00:00,56.6,56.61,56.49,56.53,30200.0,40.4108,40.4179,40.3322,40.3608,30200.0
2014-11-06 15:10:00,56.54,56.56,56.46,56.51,45600.0,40.3679,40.3822,40.3108,40.3465,45600.0
2014-11-06 15:20:00,56.51,56.52,56.41,56.42,38800.0,40.3465,40.3536,40.2751,40.2822,38800.0
2014-11-06 15:30:00,56.41,56.42,56.32,56.33,124400.0,40.2751,40.2822,40.2109,40.218,124400.0
2014-11-06 15:40:00,56.35,56.42,56.33,56.41,107600.0,40.2323,40.2822,40.218,40.2751,107600.0
2014-11-06 15:50:00,56.41,56.42,56.36,56.41,228600.0,40.2751,40.2822,40.2394,40.2751,228600.0
2014-11-07 09:30:00,56.54,56.62,56.32,56.38,66600.0,40.3679,40.425,40.2109,40.2537,66600.0
2014-11-07 09:40:00,56.38,56.38,56.2,56.24,16200.0,40.2537,40.2537,40.1252,40.1537,16200.0
2014-11-07 09:50:00,56.21,56.23,56.11,56.18,25800.0,40.1323,40.1466,40.0609,40.1109,25800.0
2014-11-07 10:00:00,56.18,56.42,56.17,56.42,39200.0,40.1109,40.2822,40.1038,40.2822,39200.0
2014-11-07 10:10:00,56.44,56.5,56.4,56.47,12200.0,40.2965,40.3394,40.268,40.3179,12200.0
2014-11-07 10:20:00,56.48,56.49,56.36,56.41,24600.0,40.3251,40.3322,40.2394,40.2751,24600.0
2014-11-07 10:30:00,56.4,56.4,56.3,56.35,26200.0,40.268,40.268,40.1966,40.2323,26200.0
2014-11-07 10:40:00,56.35,56.41,56.3,56.36,28200.0,40.2323,40.2751,40.1966,40.2394,28200.0
2014-11-07 10:50:00,56.36,56.41,56.33,56.36,43800.0,40.2394,40.2751,40.218,40.2394,43800.0
2014-11-07 11:00:00,56.35,56.36,56.32,56.33,68000.0,40.2323,40.2394,40.2109,40.218,68000.0
2014-11-07 11:10:00,56.33,56.33,56.29,56.31,28000.0,40.218,40.218,40.1894,40.2037,28000.0
2014-11-07 11:20:00,56.31,56.33,56.26,56.3,67800.0,40.2037,40.218,40.168,40.1966,67800.0
2014-11-07 11:30:00,56.31,56.32,56.27,56.29,20200.0,40.2037,40.2109,40.1752,40.1894,20200.0
2014-11-07 11:40:00,56.27,56.29,56.24,56.29,8200.0,40.1752,40.1894,40.1537,40.1894,8200.0
2014-11-07 11:50:00,56.29,56.31,56.28,56.29,10400.0,40.1894,40.2037,40.1823,40.1894,10400.0
2014-11-07 12:00:00,56.3,56.31,56.26,56.26,16600.0,40.1966,40.2037,40.168,40.168,16600.0
2014-11-07 12:10:00,56.28,56.31,56.25,56.31,8400.0,40.1823,40.2037,40.1609,40.2037,8400.0
2014-11-07 12:20:00,56.33,56.33,56.31,56.31,16200.0,40.218,40.218,40.2037,40.2037,16200.0
2014-11-07 12:30:00,56.32,56.32,56.3,56.32,12000.0,40.2109,40.2109,40.1966,40.2109,12000.0
2014-11-07 12:40:00,56.32,56.33,56.25,56.26,18000.0,40.2109,40.218,40.1609,40.168,18000.0
2014-11-07 12:50:00,56.27,56.32,56.27,56.31,11000.0,40.1752,40.2109,40.1752,40.2037,11000.0
2014-11-07 13:00:00,56.3,56.34,56.28,56.33,34400.0,40.1966,40.2251,40.1823,40.218,34400.0
2014-11-07 13:10:00,56.33,56.41,56.32,56.41,10200.0,40.218,40.2751,40.2109,40.2751,10200.0
2014-11-07 13:20:00,56.41,56.44,56.4,56.4,11000.0,40.2751,40.2965,40.268,40.268,11000.0
2014-11-07 13:30:00,56.4,56.41,56.38,56.41,8000.0,40.268,40.2751,40.2537,40.2751,8000.0
2014-11-07 13:40:00,56.41,56.41,56.38,56.4,16000.0,40.2751,40.2751,40.2537,40.268,16000.0
2014-11-07 13:50:00,56.4,56.42,56.37,56.37,9000.0,40.268,40.2822,40.2465,40.2465,9000.0
2014-11-07 14:00:00,56.35,56.36,56.27,56.3,47000.0,40.2323,40.2394,40.1752,40.1966,47000.0
2014-11-07 14:10:00,56.3,56.36,56.27,56.33,39200.0,40.1966,40.2394,40.1752,40.218,39200.0
2014-11-07 14:20:00,56.33,56.33,56.27,56.3,39800.0,40.218,40.218,40.1752,40.1966,39800.0
2014-11-07 14:30:00,56.3,56.31,56.27,56.3,20200.0,40.1966,40.2037,40.1752,40.1966,20200.0
2014-11-07 14:40:00,56.31,56.32,56.27,56.27,35800.0,40.2037,40.2109,40.1752,40.1752,35800.0
2014-11-07 14:50:00,56.27,56.29,56.2,56.21,21600.0,40.1752,40.1894,40.1252,40.1323,21600.0
2014-11-07 15:00:00,56.21,56.24,56.17,56.17,41000.0,40.1323,40.1537,40.1038,40.1038,41000.0
2014-11-07 15:10:00,56.17,56.22,56.13,56.18,31400.0,40.1038,40.1395,40.0752,40.1109,31400.0
2014-11-07 15:20:00,56.19,56.19,56.15,56.16,34200.0,40.118,40.118,40.0895,40.0966,34200.0
2014-11-07 15:30:00,56.16,56.19,56.13,56.17,40400.0,40.0966,40.118,40.0752,40.1038,40400.0
2014-11-07 15:40:00,56.17,56.31,56.16,56.27,116600.0,40.1038,40.2037,40.0966,40.1752,116600.0
2014-11-07 15:50:00,56.28,56.29,56.21,56.24,215000.0,40.1823,40.1894,40.1323,40.1537,215000.0
2014-11-10 09:30:00,56.2,56.46,56.2,56.38,42400.0,40.1252,40.3108,40.1252,40.2537,42400.0
2014-11-10 09:40:00,56.38,56.42,56.27,56.27,41000.0,40.2537,40.2822,40.1752,40.1752,41000.0
2014-11-10 09:50:00,56.33,56.33,56.19,56.3,35000.0,40.218,40.218,40.118,40.1966,35000.0
2014-11-10 10:00:00,56.3,56.35,56.25,56.31,42800.0,40.1966,40.2323,40.1609,40.2037,42800.0
2014-11-10 10:10:00,56.3,56.3,56.22,56.24,28200.0,40.1966,40.1966,40.1395,40.1537,28200.0
2014-11-10 10:20:00,56.24,56.27,56.23,56.24,48000.0,40.1537,40.1752,40.1466,40.1537,48000.0
2014-11-10 10:30:00,56.25,56.27,56.22,56.25,37400.0,40.1609,40.1752,40.1395,40.1609,37400.0
2014-11-10 10:40:00,56.25,56.3,56.23,56.25,59800.0,40.1609,40.1966,40.1466,40.1609,59800.0
2014-11-10 10:50:00,56.25,56.33,56.24,56.33,32600.0,40.1609,40.218,40.1537,40.218,32600.0
2014-11-10 11:00:00,56.33,56.39,56.33,56.38,58400.0,40.218,40.2608,40.218,40.2537,58400.0
2014-11-10 11:10:00,56.38,56.38,56.3,56.31,39400.0,40.2537,40.2537,40.1966,40.2037,39400.0
2014-11-10 11:20:00,56.31,56.33,56.3,56.31,117800.0,40.2037,40.218,40.1966,40.2037,117800.0
2014-11-10 11:30:00,56.32,56.35,56.31,56.33,98200.0,40.2109,40.2323,40.2037,40.218,98200.0
2014-11-10 11:40:00,56.33,56.33,56.27,56.29,30000.0,40.218,40.218,40.1752,40.1894,30000.0
2014-11-10 11:50:00,56.31,56.33,56.27,56.27,35400.0,40.2037,40.218,40.1752,40.1752,35400.0
2014-11-10 12:00:00,56.28,56.32,56.26,56.26,72000.0,40.1823,40.2109,40.168,40.168,72000.0
2014-11-10 12:10:00,56.26,56.32,56.26,56.32,58000.0,40.168,40.2109,40.168,40.2109,58000.0
2014-11-10 12:20:00,56.32,56.32,56.22,56.22,55400.0,40.2109,40.2109,40.1395,40.1395,55400.0
2014-11-10 12:30:00,56.22,56.25,56.13,56.25,32000.0,40.1395,40.1609,40.0752,40.1609,32000.0
2014-11-10 12:40:00,56.25,56.27,56.24,56.24,27400.0,40.1609,40.1752,40.1537,40.1537,27400.0
2014-11-10 12:50:00,56.25,56.27,56.13,56.13,94800.0,40.1609,40.1752,40.0752,40.0752,94800.0
2014-11-10 13:00:00,56.13,56.18,56.1,56.14,54800.0,40.0752,40.1109,40.0538,40.0823,54800.0
2014-11-10 13:10:00,56.17,56.25,56.15,56.23,34200.0,40.1038,40.1609,40.0895,40.1466,34200.0
2014-11-10 13:20:00,56.23,56.27,56.21,56.27,26200.0,40.1466,40.1752,40.1323,40.1752,26200.0
2014-11-10 13:30:00,56.27,56.29,56.12,56.28,40600.0,40.1752,40.1894,40.0681,40.1823,40600.0
2014-11-10 13:40:00,56.27,56.3,56.18,56.2,28400.0,40.1752,40.1966,40.1109,40.1252,28400.0
2014-11-10 13:50:00,56.18,56.23,56.18,56.23,20400.0,40.1109,40.1466,40.1109,40.1466,20400.0
2014-11-10 14:00:00,56.23,56.26,56.16,56.24,54600.0,40.1466,40.168,40.0966,40.1537,54600.0
2014-11-10 14:10:00,56.24,56.26,56.18,56.2,31600.0,40.1537,40.168,40.1109,40.1252,31600.0
2014-11-10 14:20:00,56.2,56.22,56.16,56.16,55200.0,40.1252,40.1395,40.0966,40.0966,55200.0
2014-11-10 14:30:00,56.15,56.19,56.11,56.15,64800.0,40.0895,40.118,40.0609,40.0895,64800.0
2014-11-10 14:40:00,56.15,56.21,56.1,56.17,90800.0,40.0895,40.1323,40.0538,40.1038,90800.0
2014-11-10 14:50:00,56.17,56.2,56.12,56.13,72600.0,40.1038,40.1252,40.0681,40.0752,72600.0
2014-11-10 15:00:00,56.13,56.22,56.13,56.16,126400.0,40.0752,40.1395,40.0752,40.0966,126400.0
2014-11-10 15:10:00,56.16,56.2,56.13,56.13,60800.0,40.0966,40.1252,40.0752,40.0752,60800.0
2014-11-10 15:20:00,56.13,56.2,56.13,56.16,84800.0,40.0752,40.1252,40.0752,40.0966,84800.0
2014-11-10 15:30:00,56.16,56.18,56.1,56.12,120800.0,40.0966,40.1109,40.0538,40.0681,120800.0
2014-11-10 15:40:00,56.13,56.26,56.12,56.25,123200.0,40.0752,40.168,40.0681,40.1609,123200.0
2014-11-10 15:50:00,56.25,56.3,56.21,56.3,221400.0,40.1609,40.1966,40.1323,40.1966,221400.0
2014-11-11 09:30:00,56.42,56.44,56.27,56.27,134800.0,40.2822,40.2965,40.1752,40.1752,134800.0
2014-11-11 09:40:00,56.32,56.48,56.3,56.39,27000.0,40.2109,40.3251,40.1966,40.2608,27000.0
2014-11-11 09:50:00,56.38,56.41,56.23,56.33,70200.0,40.2537,40.2751,40.1466,40.218,70200.0
2014-11-11 10:00:00,56.32,56.36,56.23,56.36,20400.0,40.2109,40.2394,40.1466,40.2394,20400.0
2014-11-11 10:10:00,56.35,56.39,56.27,56.32,24200.0,40.2323,40.2608,40.1752,40.2109,24200.0
2014-11-11 10:20:00,56.33,56.39,56.3,56.39,38800.0,40.218,40.2608,40.1966,40.2608,38800.0
2014-11-11 10:30:00,56.4,56.46,56.36,56.41,39200.0,40.268,40.3108,40.2394,40.2751,39200.0
2014-11-11 10:40:00,56.41,56.44,56.37,56.43,30200.0,40.2751,40.2965,40.2465,40.2894,30200.0
2014-11-11 10:50:00,56.42,56.49,56.4,56.48,20200.0,40.2822,40.3322,40.268,40.3251,20200.0
2014-11-11 11:00:00,56.48,56.6,56.48,56.6,18800.0,40.3251,40.4108,40.3251,40.4108,18800.0
2014-11-11 11:10:00,56.6,56.63,56.51,56.52,24200.0,40.4108,40.4322,40.3465,40.3536,24200.0
2014-11-11 11:20:00,56.51,56.57,56.48,56.51,25400.0,40.3465,40.3893,40.3251,40.3465,25400.0
2014-11-11 11:30:00,56.51,56.56,56.48,56.49,16200.0,40.3465,40.3822,40.3251,40.3322,16200.0
2014-11-11 11:40:00,56.5,56.57,56.49,56.55,18000.0,40.3394,40.3893,40.3322,40.3751,18000.0
2014-11-11 11:50:00,56.55,56.56,56.52,56.53,9000.0,40.3751,40.3822,40.3536,40.3608,9000.0
2014-11-11 12:00:00,56.52,56.55,56.43,56.46,31200.0,40.3536,40.3751,40.2894,40.3108,31200.0
2014-11-11 12:10:00,56.46,56.48,56.44,56.48,15000.0,40.3108,40.3251,40.2965,40.3251,15000.0
2014-11-11 12:20:00,56.48,56.49,56.42,56.42,14600.0,40.3251,40.3322,40.2822,40.2822,14600.0
2014-11-11 12:30:00,56.41,56.43,56.38,56.4,28200.0,40.2751,40.2894,40.2537,40.268,28200.0
2014-11-11 12:40:00,56.43,56.49,56.39,56.39,14800.0,40.2894,40.3322,40.2608,40.2608,14800.0
2014-11-11 12:50:00,56.39,56.4,56.25,56.3,46200.0,40.2608,40.268,40.1609,40.1966,46200.0
2014-11-11 13:00:00,56.3,56.32,56.19,56.19,34800.0,40.1966,40.2109,40.118,40.118,34800.0
2014-11-11 13:10:00,56.21,56.22,56.1,56.1,19600.0,40.1323,40.1395,40.0538,40.0538,19600.0
2014-11-11 13:20:00,56.13,56.13,56.08,56.09,26400.0,40.0752,40.0752,40.0395,40.0466,26400.0
2014-11-11 13:30:00,56.08,56.13,56.03,56.06,60600.0,40.0395,40.0752,40.0038,40.0252,60600.0
2014-11-11 13:40:00,56.05,56.16,56.04,56.13,35400.0,40.0181,40.0966,40.0109,40.0752,35400.0
2014-11-11 13:50:00,56.14,56.27,56.13,56.26,21000.0,40.0823,40.1752,40.0752,40.168,21000.0
2014-11-11 14:00:00,56.26,56.27,56.22,56.22,19800.0,40.168,40.1752,40.1395,40.1395,19800.0
2014-11-11 14:10:00,56.23,56.27,56.21,56.25,44200.0,40.1466,40.1752,40.1323,40.1609,44200.0
2014-11-11 14:20:00,56.24,56.24,56.18,56.21,12800.0,40.1537,40.1537,40.1109,40.1323,12800.0
2014-11-11 14:30:00,56.2,56.27,56.2,56.26,36000.0,40.1252,40.1752,40.1252,40.168,36000.0
2014-11-11 14:40:00,56.26,56.26,56.23,56.26,12000.0,40.168,40.168,40.1466,40.168,12000.0
2014-11-11 14:50:00,56.26,56.27,56.22,56.24,15000.0,40.168,40.1752,40.1395,40.1537,15000.0
2014-11-11 15:00:00,56.24,56.29,56.23,56.27,29400.0,40.1537,40.1894,40.1466,40.1752,29400.0
2014-11-11 15:10:00,56.27,56.28,56.19,56.22,27600.0,40.1752,40.1823,40.118,40.1395,27600.0
2014-11-11 15:20:00,56.22,56.22,56.17,56.2,32000.0,40.1395,40.1395,40.1038,40.1252,32000.0
2014-11-11 15:30:00,56.2,56.2,56.15,56.17,50200.0,40.1252,40.1252,40.0895,40.1038,50200.0
2014-11-11 15:40:00,56.18,56.22,56.17,56.19,109200.0,40.1109,40.1395,40.1038,40.118,109200.0
2014-11-11 15:50:00,56.2,56.24,56.19,56.24,124400.0,40.1252,40.1537,40.118,40.1537,124400.0
2014-11-12 09:30:00,55.77,55.92,55.32,55.38,147600.0,39.8182,39.9253,39.4969,39.5397,147600.0
2014-11-12 09:40:00,55.37,55.37,54.91,54.95,142200.0,39.5326,39.5326,39.2042,39.2327,142200.0
2014-11-12 09:50:00,54.94,55.37,54.88,55.07,84800.0,39.2256,39.5326,39.1827,39.3184,84800.0
2014-11-12 10:00:00,55.07,55.22,54.97,55.21,39800.0,39.3184,39.4255,39.247,39.4183,39800.0
2014-11-12 10:10:00,55.21,55.22,55.05,55.1,50000.0,39.4183,39.4255,39.3041,39.3398,50000.0
2014-11-12 10:20:00,55.1,55.3,54.94,55.18,43200.0,39.3398,39.4826,39.2256,39.3969,43200.0
2014-11-12 10:30:00,55.19,55.34,55.17,55.25,96800.0,39.4041,39.5112,39.3898,39.4469,96800.0
2014-11-12 10:40:00,55.25,55.33,55.18,55.32,45600.0,39.4469,39.504,39.3969,39.4969,45600.0
2014-11-12 10:50:00,55.31,55.33,55.19,55.2,36800.0,39.4897,39.504,39.4041,39.4112,36800.0
2014-11-12 11:00:00,55.2,55.33,55.2,55.31,25800.0,39.4112,39.504,39.4112,39.4897,25800.0
2014-11-12 11:10:00,55.24,55.33,55.18,55.18,25200.0,39.4398,39.504,39.3969,39.3969,25200.0
2014-11-12 11:20:00,55.2,55.32,55.19,55.27,38400.0,39.4112,39.4969,39.4041,39.4612,38400.0
2014-11-12 11:30:00,55.28,55.33,55.21,55.26,37400.0,39.4683,39.504,39.4183,39.454,37400.0
2014-11-12 11:40:00,55.24,55.39,55.24,55.33,67600.0,39.4398,39.5469,39.4398,39.504,67600.0
2014-11-12 11:50:00,55.34,55.37,55.28,55.28,37600.0,39.5112,39.5326,39.4683,39.4683,37600.0
2014-11-12 12:00:00,55.29,55.38,55.28,55.38,27000.0,39.4755,39.5397,39.4683,39.5397,27000.0
2014-11-12 12:10:00,55.38,55.38,55.2,55.26,26800.0,39.5397,39.5397,39.4112,39.454,26800.0
2014-11-12 12:20:00,55.27,55.39,55.26,55.38,19400.0,39.4612,39.5469,39.454,39.5397,19400.0
2014-11-12 12:30:00,55.38,55.39,55.23,55.3,23800.0,39.5397,39.5469,39.4326,39.4826,23800.0
2014-11-12 12:40:00,55.32,55.32,55.19,55.26,23800.0,39.4969,39.4969,39.4041,39.454,23800.0
2014-11-12 12:50:00,55.27,55.29,55.09,55.1,32200.0,39.4612,39.4755,39.3327,39.3398,32200.0
2014-11-12 13:00:00,55.1,55.13,55.03,55.12,24000.0,39.3398,39.3612,39.2898,39.3541,24000.0
2014-11-12 13:10:00,55.12,55.21,55.11,55.18,18000.0,39.3541,39.4183,39.3469,39.3969,18000.0
2014-11-12 13:20:00,55.17,55.31,55.17,55.3,14400.0,39.3898,39.4897,39.3898,39.4826,14400.0
2014-11-12 13:30:00,55.31,55.34,55.26,55.26,16200.0,39.4897,39.5112,39.454,39.454,16200.0
2014-11-12 13:40:00,55.26,55.29,55.21,55.24,15800.0,39.454,39.4755,39.4183,39.4398,15800.0
2014-11-12 13:50:00,55.27,55.27,55.23,55.25,14600.0,39.4612,39.4612,39.4326,39.4469,14600.0
2014-11-12 14:00:00,55.24,55.32,55.24,55.32,14200.0,39.4398,39.4969,39.4398,39.4969,14200.0
2014-11-12 14:10:00,55.31,55.33,55.25,55.27,28200.0,39.4897,39.504,39.4469,39.4612,28200.0
2014-11-12 14:20:00,55.27,55.35,55.27,55.34,22400.0,39.4612,39.5183,39.4612,39.5112,22400.0
2014-11-12 14:30:00,55.34,55.35,55.22,55.28,33000.0,39.5112,39.5183,39.4255,39.4683,33000.0
2014-11-12 14:40:00,55.27,55.33,55.23,55.29,25000.0,39.4612,39.504,39.4326,39.4755,25000.0
2014-11-12 14:50:00,55.29,55.34,55.27,55.34,39000.0,39.4755,39.5112,39.4612,39.5112,39000.0
2014-11-12 15:00:00,55.34,55.39,55.3,55.36,39800.0,39.5112,39.5469,39.4826,39.5254,39800.0
2014-11-12 15:10:00,55.36,55.41,55.32,55.37,32600.0,39.5254,39.5611,39.4969,39.5326,32600.0
2014-11-12 15:20:00,55.37,55.4,55.26,55.36,60000.0,39.5326,39.554,39.454,39.5254,60000.0
2014-11-12 15:30:00,55.37,55.37,55.27,55.34,65200.0,39.5326,39.5326,39.4612,39.5112,65200.0
2014-11-12 15:40:00,55.34,55.4,55.31,55.34,90400.0,39.5112,39.554,39.4897,39.5112,90400.0
2014-11-12 15:50:00,55.34,55.38,55.27,55.32,144400.0,39.5112,39.5397,39.4612,39.4969,144400.0
2014-11-13 09:30:00,55.27,55.48,55.27,55.37,23200.0,39.4612,39.6111,39.4612,39.5326,23200.0
2014-11-13 09:40:00,55.3,55.3,55.01,55.24,24200.0,39.4826,39.4826,39.2755,39.4398,24200.0
2014-11-13 09:50:00,55.21,55.31,54.99,54.99,49400.0,39.4183,39.4897,39.2613,39.2613,49400.0
2014-11-13 10:00:00,55.02,55.02,54.88,54.96,29000.0,39.2827,39.2827,39.1827,39.2399,29000.0
2014-11-13 10:10:00,55.02,55.09,54.91,55.04,25600.0,39.2827,39.3327,39.2042,39.297,25600.0
2014-11-13 10:20:00,55.04,55.17,55.02,55.1,33000.0,39.297,39.3898,39.2827,39.3398,33000.0
2014-11-13 10:30:00,55.1,55.15,55.04,55.12,30400.0,39.3398,39.3755,39.297,39.3541,30400.0
2014-11-13 10:40:00,55.11,55.11,54.95,55.04,17000.0,39.3469,39.3469,39.2327,39.297,17000.0
2014-11-13 10:50:00,55.06,55.22,55.06,55.16,19400.0,39.3112,39.4255,39.3112,39.3826,19400.0
2014-11-13 11:00:00,55.18,55.21,55.13,55.13,18600.0,39.3969,39.4183,39.3612,39.3612,18600.0
2014-11-13 11:10:00,55.13,55.15,55.06,55.09,19600.0,39.3612,39.3755,39.3112,39.3327,19600.0
2014-11-13 11:20:00,55.08,55.13,55.04,55.13,19000.0,39.3255,39.3612,39.297,39.3612,19000.0
2014-11-13 11:30:00,55.13,55.13,55.02,55.04,19400.0,39.3612,39.3612,39.2827,39.297,19400.0
2014-11-13 11:40:00,55.05,55.12,54.98,55.04,19600.0,39.3041,39.3541,39.2541,39.297,19600.0
2014-11-13 11:50:00,55.04,55.1,55.04,55.04,13000.0,39.297,39.3398,39.297,39.297,13000.0
2014-11-13 12:00:00,55.05,55.05,54.91,54.91,21800.0,39.3041,39.3041,39.2042,39.2042,21800.0
2014-11-13 12:10:00,54.91,54.92,54.79,54.81,46800.0,39.2042,39.2113,39.1185,39.1328,46800.0
2014-11-13 12:20:00,54.79,54.93,54.77,54.93,24400.0,39.1185,39.2184,39.1042,39.2184,24400.0
2014-11-13 12:30:00,54.94,54.99,54.9,54.98,19800.0,39.2256,39.2613,39.197,39.2541,19800.0
2014-11-13 12:40:00,54.97,54.97,54.92,54.94,34400.0,39.247,39.247,39.2113,39.2256,34400.0
2014-11-13 12:50:00,54.93,54.95,54.9,54.94,33600.0,39.2184,39.2327,39.197,39.2256,33600.0
2014-11-13 13:00:00,54.95,54.97,54.81,54.9,34800.0,39.2327,39.247,39.1328,39.197,34800.0
2014-11-13 13:10:00,54.9,54.92,54.81,54.86,19800.0,39.197,39.2113,39.1328,39.1685,19800.0
2014-11-13 13:20:00,54.87,54.87,54.77,54.84,17800.0,39.1756,39.1756,39.1042,39.1542,17800.0
2014-11-13 13:30:00,54.83,54.84,54.77,54.83,18400.0,39.147,39.1542,39.1042,39.147,18400.0
2014-11-13 13:40:00,54.82,54.85,54.73,54.73,47600.0,39.1399,39.1613,39.0756,39.0756,47600.0
2014-11-13 13:50:00,54.72,54.81,54.71,54.77,19800.0,39.0685,39.1328,39.0614,39.1042,19800.0
2014-11-13 14:00:00,54.77,54.79,54.74,54.77,16200.0,39.1042,39.1185,39.0828,39.1042,16200.0
2014-11-13 14:10:00,54.78,54.83,54.76,54.83,33000.0,39.1113,39.147,39.0971,39.147,33000.0
2014-11-13 14:20:00,54.83,54.85,54.77,54.83,27200.0,39.147,39.1613,39.1042,39.147,27200.0
2014-11-13 14:30:00,54.85,54.88,54.82,54.87,27000.0,39.1613,39.1827,39.1399,39.1756,27000.0
2014-11-13 14:40:00,54.87,54.93,54.85,54.91,24400.0,39.1756,39.2184,39.1613,39.2042,24400.0
2014-11-13 14:50:00,54.91,54.97,54.88,54.89,28800.0,39.2042,39.247,39.1827,39.1899,28800.0
2014-11-13 15:00:00,54.89,54.97,54.88,54.95,41800.0,39.1899,39.247,39.1827,39.2327,41800.0
2014-11-13 15:10:00,54.95,54.96,54.83,54.85,71600.0,39.2327,39.2399,39.147,39.1613,71600.0
2014-11-13 15:20:00,54.85,54.87,54.73,54.73,75600.0,39.1613,39.1756,39.0756,39.0756,75600.0
2014-11-13 15:30:00,54.73,54.78,54.69,54.73,67200.0,39.0756,39.1113,39.0471,39.0756,67200.0
2014-11-13 15:40:00,54.72,54.73,54.62,54.63,103800.0,39.0685,39.0756,38.9971,39.0042,103800.0
2014-11-13 15:50:00,54.63,54.78,54.63,54.77,164000.0,39.0042,39.1113,39.0042,39.1042,164000.0
2014-11-14 09:30:00,54.58,54.67,54.31,54.49,54000.0,38.9685,39.0328,38.7758,38.9043,54000.0
2014-11-14 09:40:00,54.57,54.66,54.51,54.62,23600.0,38.9614,39.0257,38.9186,38.9971,23600.0
2014-11-14 09:50:00,54.63,54.77,54.63,54.74,12800.0,39.0042,39.1042,39.0042,39.0828,12800.0
2014-11-14 10:00:00,54.74,54.79,54.68,54.74,33400.0,39.0828,39.1185,39.0399,39.0828,33400.0
2014-11-14 10:10:00,54.76,54.81,54.6,54.6,22000.0,39.0971,39.1328,38.9828,38.9828,22000.0
2014-11-14 10:20:00,54.6,54.67,54.53,54.53,27800.0,38.9828,39.0328,38.9328,38.9328,27800.0
2014-11-14 10:30:00,54.54,54.61,54.44,54.61,21200.0,38.94,38.99,38.8686,38.99,21200.0
2014-11-14 10:40:00,54.6,54.71,54.55,54.67,30200.0,38.9828,39.0614,38.9471,39.0328,30200.0
2014-11-14 10:50:00,54.67,54.73,54.66,54.67,18200.0,39.0328,39.0756,39.0257,39.0328,18200.0
2014-11-14 11:00:00,54.67,54.71,54.59,54.59,37800.0,39.0328,39.0614,38.9757,38.9757,37800.0
2014-11-14 11:10:00,54.59,54.66,54.55,54.66,25000.0,38.9757,39.0257,38.9471,39.0257,25000.0
2014-11-14 11:20:00,54.68,54.72,54.64,54.71,20600.0,39.0399,39.0685,39.0114,39.0614,20600.0
2014-11-14 11:30:00,54.71,54.72,54.56,54.56,21400.0,39.0614,39.0685,38.9543,38.9543,21400.0
2014-11-14 11:40:00,54.54,54.6,54.52,54.58,25400.0,38.94,38.9828,38.9257,38.9685,25400.0
2014-11-14 11:50:00,54.57,54.59,54.5,54.54,90000.0,38.9614,38.9757,38.9114,38.94,90000.0
2014-11-14 12:00:00,54.54,54.59,54.51,54.54,129200.0,38.94,38.9757,38.9186,38.94,129200.0
2014-11-14 12:10:00,54.54,54.65,54.54,54.63,64400.0,38.94,39.0185,38.94,39.0042,64400.0
2014-11-14 12:20:00,54.62,54.68,54.58,54.68,45000.0,38.9971,39.0399,38.9685,39.0399,45000.0
2014-11-14 12:30:00,54.67,54.71,54.6,54.71,45000.0,39.0328,39.0614,38.9828,39.0614,45000.0
2014-11-14 12:40:00,54.7,54.72,54.6,54.6,45000.0,39.0542,39.0685,38.9828,38.9828,45000.0
2014-11-14 12:50:00,54.63,54.65,54.6,54.62,67800.0,39.0042,39.0185,38.9828,38.9971,67800.0
2014-11-14 13:00:00,54.62,54.63,54.52,54.6,73000.0,38.9971,39.0042,38.9257,38.9828,73000.0
2014-11-14 13:10:00,54.6,54.63,54.6,54.62,24200.0,38.9828,39.0042,38.9828,38.9971,24200.0
2014-11-14 13:20:00,54.63,54.71,54.63,54.68,13600.0,39.0042,39.0614,39.0042,39.0399,13600.0
2014-11-14 13:30:00,54.67,54.69,54.58,54.62,50400.0,39.0328,39.0471,38.9685,38.9971,50400.0
2014-11-14 13:40:00,54.62,54.67,54.61,54.63,18200.0,38.9971,39.0328,38.99,39.0042,18200.0
2014-11-14 13:50:00,54.63,54.66,54.6,54.63,86800.0,39.0042,39.0257,38.9828,39.0042,86800.0
2014-11-14 14:00:00,54.64,54.64,54.55,54.62,36400.0,39.0114,39.0114,38.9471,38.9971,36400.0
2014-11-14 14:10:00,54.63,54.64,54.6,54.63,16200.0,39.0042,39.0114,38.9828,39.0042,16200.0
2014-11-14 14:20:00,54.61,54.61,54.52,54.54,37800.0,38.99,38.99,38.9257,38.94,37800.0
2014-11-14 14:30:00,54.55,54.57,54.52,54.52,19400.0,38.9471,38.9614,38.9257,38.9257,19400.0
2014-11-14 14:40:00,54.51,54.57,54.5,54.52,21400.0,38.9186,38.9614,38.9114,38.9257,21400.0
2014-11-14 14:50:00,54.53,54.55,54.49,54.51,25200.0,38.9328,38.9471,38.9043,38.9186,25200.0
2014-11-14 15:00:00,54.51,54.54,54.47,54.47,31600.0,38.9186,38.94,38.89,38.89,31600.0
2014-11-14 15:10:00,54.47,54.47,54.39,54.39,42400.0,38.89,38.89,38.8329,38.8329,42400.0
2014-11-14 15:20:00,54.39,54.39,54.29,54.33,57000.0,38.8329,38.8329,38.7615,38.79,57000.0
2014-11-14 15:30:00,54.35,54.4,54.32,54.39,126000.0,38.8043,38.84,38.7829,38.8329,126000.0
2014-11-14 15:40:00,54.41,54.41,54.33,54.37,142600.0,38.8472,38.8472,38.79,38.8186,142600.0
2014-11-14 15:50:00,54.37,54.38,54.32,54.34,141800.0,38.8186,38.8257,38.7829,38.7972,141800.0
2014-11-17 09:30:00,54.31,54.38,54.11,54.32,63800.0,38.7758,38.8257,38.633,38.7829,63800.0
2014-11-17 09:40:00,54.35,54.43,54.33,54.37,32000.0,38.8043,38.8614,38.79,38.8186,32000.0
2014-11-17 09:50:00,54.38,54.38,54.23,54.26,17800.0,38.8257,38.8257,38.7187,38.7401,17800.0
2014-11-17 10:00:00,54.24,54.44,54.24,54.4,28200.0,38.7258,38.8686,38.7258,38.84,28200.0
2014-11-17 10:10:00,54.37,54.59,54.37,54.59,20000.0,38.8186,38.9757,38.8186,38.9757,20000.0
2014-11-17 10:20:00,54.56,54.59,54.47,54.56,12000.0,38.9543,38.9757,38.89,38.9543,12000.0
2014-11-17 10:30:00,54.57,54.57,54.48,54.52,21600.0,38.9614,38.9614,38.8971,38.9257,21600.0
2014-11-17 10:40:00,54.5,54.57,54.46,54.57,12800.0,38.9114,38.9614,38.8829,38.9614,12800.0
2014-11-17 10:50:00,54.53,54.68,54.53,54.67,9800.0,38.9328,39.0399,38.9328,39.0328,9800.0
2014-11-17 11:00:00,54.68,54.77,54.66,54.76,20400.0,39.0399,39.1042,39.0257,39.0971,20400.0
2014-11-17 11:10:00,54.76,54.8,54.74,54.8,19200.0,39.0971,39.1256,39.0828,39.1256,19200.0
2014-11-17 11:20:00,54.82,54.86,54.77,54.8,16200.0,39.1399,39.1685,39.1042,39.1256,16200.0
2014-11-17 11:30:00,54.79,54.8,54.71,54.76,39600.0,39.1185,39.1256,39.0614,39.0971,39600.0
2014-11-17 11:40:00,54.76,54.85,54.74,54.84,13800.0,39.0971,39.1613,39.0828,39.1542,13800.0
2014-11-17 11:50:00,54.83,54.87,54.77,54.85,17800.0,39.147,39.1756,39.1042,39.1613,17800.0
2014-11-17 12:00:00,54.84,54.9,54.81,54.82,15400.0,39.1542,39.197,39.1328,39.1399,15400.0
2014-11-17 12:10:00,54.86,54.95,54.86,54.95,6600.0,39.1685,39.2327,39.1685,39.2327,6600.0
2014-11-17 12:20:00,54.93,54.95,54.86,54.86,8200.0,39.2184,39.2327,39.1685,39.1685,8200.0
2014-11-17 12:30:00,54.88,54.9,54.87,54.9,11000.0,39.1827,39.197,39.1756,39.197,11000.0
2014-11-17 12:40:00,54.9,54.97,54.9,54.92,11600.0,39.197,39.247,39.197,39.2113,11600.0
2014-11-17 12:50:00,54.91,54.99,54.91,54.98,8400.0,39.2042,39.2613,39.2042,39.2541,8400.0
2014-11-17 13:00:00,54.99,54.99,54.93,54.97,8600.0,39.2613,39.2613,39.2184,39.247,8600.0
2014-11-17 13:10:00,54.97,55.03,54.96,55.01,7400.0,39.247,39.2898,39.2399,39.2755,7400.0
2014-11-17 13:20:00,54.99,55.02,54.99,55.01,7400.0,39.2613,39.2827,39.2613,39.2755,7400.0
2014-11-17 13:30:00,55.02,55.02,54.96,54.99,9200.0,39.2827,39.2827,39.2399,39.2613,9200.0
2014-11-17 13:40:00,54.98,54.98,54.95,54.95,5800.0,39.2541,39.2541,39.2327,39.2327,5800.0
2014-11-17 13:50:00,54.96,55.02,54.96,55.01,12600.0,39.2399,39.2827,39.2399,39.2755,12600.0
2014-11-17 14:00:00,55.01,55.01,54.93,54.96,14800.0,39.2755,39.2755,39.2184,39.2399,14800.0
2014-11-17 14:10:00,54.96,55.02,54.95,55.02,12800.0,39.2399,39.2827,39.2327,39.2827,12800.0
2014-11-17 14:20:00,55.02,55.02,55.0,55.02,12000.0,39.2827,39.2827,39.2684,39.2827,12000.0
2014-11-17 14:30:00,55.02,55.08,55.02,55.05,11600.0,39.2827,39.3255,39.2827,39.3041,11600.0
2014-11-17 14:40:00,55.05,55.05,55.0,55.01,14200.0,39.3041,39.3041,39.2684,39.2755,14200.0
2014-11-17 14:50:00,55.0,55.04,54.99,54.99,12600.0,39.2684,39.297,39.2613,39.2613,12600.0
2014-11-17 15:00:00,54.99,55.04,54.98,55.04,15000.0,39.2613,39.297,39.2541,39.297,15000.0
2014-11-17 15:10:00,55.04,55.04,54.99,55.01,28400.0,39.297,39.297,39.2613,39.2755,28400.0
2014-11-17 15:20:00,55.0,55.04,54.98,55.04,21000.0,39.2684,39.297,39.2541,39.297,21000.0
2014-11-17 15:30:00,55.04,55.04,54.99,55.0,35000.0,39.297,39.297,39.2613,39.2684,35000.0
2014-11-17 15:40:00,55.0,55.01,54.97,54.98,34600.0,39.2684,39.2755,39.247,39.2541,34600.0
2014-11-17 15:50:00,54.99,55.0,54.94,54.98,100000.0,39.2613,39.2684,39.2256,39.2541,100000.0
2014-11-18 09:30:00,54.98,55.08,54.76,54.78,30000.0,39.2541,39.3255,39.0971,39.1113,30000.0
2014-11-18 09:40:00,54.81,55.05,54.81,55.03,15800.0,39.1328,39.3041,39.1328,39.2898,15800.0
2014-11-18 09:50:00,55.04,55.13,54.97,55.05,28200.0,39.297,39.3612,39.247,39.3041,28200.0
2014-11-18 10:00:00,55.05,55.06,54.85,54.96,15800.0,39.3041,39.3112,39.1613,39.2399,15800.0
2014-11-18 10:10:00,54.98,55.04,54.91,55.03,13000.0,39.2541,39.297,39.2042,39.2898,13000.0
2014-11-18 10:20:00,55.04,55.16,55.02,55.11,15800.0,39.297,39.3826,39.2827,39.3469,15800.0
2014-11-18 10:30:00,55.11,55.19,55.1,55.19,10200.0,39.3469,39.4041,39.3398,39.4041,10200.0
2014-11-18 10:40:00,55.17,55.22,55.16,55.19,11800.0,39.3898,39.4255,39.3826,39.4041,11800.0
2014-11-18 10:50:00,55.2,55.24,55.2,55.24,18000.0,39.4112,39.4398,39.4112,39.4398,18000.0
2014-11-18 11:00:00,55.24,55.35,55.24,55.34,22400.0,39.4398,39.5183,39.4398,39.5112,22400.0
2014-11-18 11:10:00,55.33,55.41,55.31,55.39,17200.0,39.504,39.5611,39.4897,39.5469,17200.0
2014-11-18 11:20:00,55.38,55.43,55.35,55.43,18400.0,39.5397,39.5754,39.5183,39.5754,18400.0
2014-11-18 11:30:00,55.43,55.48,55.42,55.43,23600.0,39.5754,39.6111,39.5683,39.5754,23600.0
2014-11-18 11:40:00,55.43,55.46,55.36,55.46,16600.0,39.5754,39.5968,39.5254,39.5968,16600.0
2014-11-18 11:50:00,55.46,55.47,55.38,55.42,13400.0,39.5968,39.604,39.5397,39.5683,13400.0
2014-11-18 12:00:00,55.42,55.48,55.34,55.46,22600.0,39.5683,39.6111,39.5112,39.5968,22600.0
2014-11-18 12:10:00,55.46,55.47,55.38,55.43,10200.0,39.5968,39.604,39.5397,39.5754,10200.0
2014-11-18 12:20:00,55.42,55.47,55.37,55.47,15600.0,39.5683,39.604,39.5326,39.604,15600.0
2014-11-18 12:30:00,55.46,55.47,55.4,55.42,22600.0,39.5968,39.604,39.554,39.5683,22600.0
2014-11-18 12:40:00,55.41,55.44,55.4,55.43,8600.0,39.5611,39.5826,39.554,39.5754,8600.0
2014-11-18 12:50:00,55.44,55.44,55.39,55.42,8600.0,39.5826,39.5826,39.5469,39.5683,8600.0
2014-11-18 13:00:00,55.43,55.44,55.41,55.41,4000.0,39.5754,39.5826,39.5611,39.5611,4000.0
2014-11-18 13:10:00,55.42,55.43,55.36,55.42,6200.0,39.5683,39.5754,39.5254,39.5683,6200.0
2014-11-18 13:20:00,55.41,55.48,55.4,55.43,41800.0,39.5611,39.6111,39.554,39.5754,41800.0
2014-11-18 13:30:00,55.44,55.48,55.41,55.43,29800.0,39.5826,39.6111,39.5611,39.5754,29800.0
2014-11-18 13:40:00,55.42,55.45,55.41,55.43,7000.0,39.5683,39.5897,39.5611,39.5754,7000.0
2014-11-18 13:50:00,55.46,55.5,55.43,55.48,17400.0,39.5968,39.6254,39.5754,39.6111,17400.0
2014-11-18 14:00:00,55.46,55.56,55.45,55.52,12200.0,39.5968,39.6682,39.5897,39.6397,12200.0
2014-11-18 14:10:00,55.52,55.54,55.46,55.49,8400.0,39.6397,39.654,39.5968,39.6183,8400.0
2014-11-18 14:20:00,55.48,55.52,55.45,55.47,10000.0,39.6111,39.6397,39.5897,39.604,10000.0
2014-11-18 14:30:00,55.45,55.46,55.42,55.45,13000.0,39.5897,39.5968,39.5683,39.5897,13000.0
2014-11-18 14:40:00,55.44,55.48,55.41,55.42,13400.0,39.5826,39.6111,39.5611,39.5683,13400.0
2014-11-18 14:50:00,55.41,55.43,55.38,55.38,10600.0,39.5611,39.5754,39.5397,39.5397,10600.0
2014-11-18 15:00:00,55.38,55.41,55.36,55.39,13800.0,39.5397,39.5611,39.5254,39.5469,13800.0
2014-11-18 15:10:00,55.39,55.41,55.38,55.41,16800.0,39.5469,39.5611,39.5397,39.5611,16800.0
2014-11-18 15:20:00,55.4,55.4,55.36,55.4,16000.0,39.554,39.554,39.5254,39.554,16000.0
2014-11-18 15:30:00,55.39,55.4,55.34,55.34,30000.0,39.5469,39.554,39.5112,39.5112,30000.0
2014-11-18 15:40:00,55.34,55.35,55.24,55.3,76800.0,39.5112,39.5183,39.4398,39.4826,76800.0
2014-11-18 15:50:00,55.29,55.3,55.23,55.26,79600.0,39.4755,39.4826,39.4326,39.454,79600.0
2014-11-19 09:30:00,55.02,55.14,54.77,54.95,40000.0,39.2827,39.3684,39.1042,39.2327,40000.0
2014-11-19 09:40:00,55.02,55.14,54.96,55.0,17400.0,39.2827,39.3684,39.2399,39.2684,17400.0
2014-11-19 09:50:00,55.04,55.19,55.02,55.13,12200.0,39.297,39.4041,39.2827,39.3612,12200.0
2014-11-19 10:00:00,55.1,55.11,54.97,55.05,12200.0,39.3398,39.3469,39.247,39.3041,12200.0
2014-11-19 10:10:00,55.05,55.1,54.95,55.07,11400.0,39.3041,39.3398,39.2327,39.3184,11400.0
2014-11-19 10:20:00,55.07,55.12,55.02,55.06,14400.0,39.3184,39.3541,39.2827,39.3112,14400.0
2014-11-19 10:30:00,55.06,55.09,55.03,55.05,34600.0,39.3112,39.3327,39.2898,39.3041,34600.0
2014-11-19 10:40:00,55.06,55.17,55.05,55.13,20200.0,39.3112,39.3898,39.3041,39.3612,20200.0
2014-11-19 10:50:00,55.13,55.18,55.08,55.1,15600.0,39.3612,39.3969,39.3255,39.3398,15600.0
2014-11-19 11:00:00,55.09,55.16,55.06,55.13,22200.0,39.3327,39.3826,39.3112,39.3612,22200.0
2014-11-19 11:10:00,55.14,55.14,55.03,55.06,13200.0,39.3684,39.3684,39.2898,39.3112,13200.0
2014-11-19 11:20:00,55.05,55.09,54.99,55.02,9600.0,39.3041,39.3327,39.2613,39.2827,9600.0
2014-11-19 11:30:00,55.03,55.14,55.03,55.1,8600.0,39.2898,39.3684,39.2898,39.3398,8600.0
2014-11-19 11:40:00,55.1,55.11,55.04,55.07,9200.0,39.3398,39.3469,39.297,39.3184,9200.0
2014-11-19 11:50:00,55.05,55.05,54.99,54.99,5800.0,39.3041,39.3041,39.2613,39.2613,5800.0
2014-11-19 12:00:00,54.98,55.0,54.95,54.95,13400.0,39.2541,39.2684,39.2327,39.2327,13400.0
2014-11-19 12:10:00,54.95,54.95,54.91,54.92,7600.0,39.2327,39.2327,39.2042,39.2113,7600.0
2014-11-19 12:20:00,54.94,54.97,54.9,54.9,7400.0,39.2256,39.247,39.197,39.197,7400.0
2014-11-19 12:30:00,54.9,54.95,54.9,54.9,4600.0,39.197,39.2327,39.197,39.197,4600.0
2014-11-19 12:40:00,54.91,54.99,54.91,54.98,3400.0,39.2042,39.2613,39.2042,39.2541,3400.0
2014-11-19 12:50:00,54.98,55.05,54.96,55.05,8000.0,39.2541,39.3041,39.2399,39.3041,8000.0
2014-11-19 13:00:00,55.05,55.05,54.95,54.97,8400.0,39.3041,39.3041,39.2327,39.247,8400.0
2014-11-19 13:10:00,54.95,54.98,54.92,54.94,9000.0,39.2327,39.2541,39.2113,39.2256,9000.0
2014-11-19 13:20:00,54.94,55.0,54.94,54.99,12000.0,39.2256,39.2684,39.2256,39.2613,12000.0
2014-11-19 13:30:00,54.97,55.0,54.93,54.99,7800.0,39.247,39.2684,39.2184,39.2613,7800.0
2014-11-19 13:40:00,54.99,55.06,54.99,55.04,5800.0,39.2613,39.3112,39.2613,39.297,5800.0
2014-11-19 13:50:00,55.05,55.12,55.05,55.07,12400.0,39.3041,39.3541,39.3041,39.3184,12400.0
2014-11-19 14:00:00,55.07,55.24,55.06,55.15,27000.0,39.3184,39.4398,39.3112,39.3755,27000.0
2014-11-19 14:10:00,55.15,55.25,55.13,55.24,10800.0,39.3755,39.4469,39.3612,39.4398,10800.0
2014-11-19 14:20:00,55.22,55.23,55.09,55.09,11000.0,39.4255,39.4326,39.3327,39.3327,11000.0
2014-11-19 14:30:00,55.09,55.13,55.02,55.04,17400.0,39.3327,39.3612,39.2827,39.297,17400.0
2014-11-19 14:40:00,55.04,55.05,54.88,54.94,38200.0,39.297,39.3041,39.1827,39.2256,38200.0
2014-11-19 14:50:00,54.94,54.99,54.92,54.96,22800.0,39.2256,39.2613,39.2113,39.2399,22800.0
2014-11-19 15:00:00,54.96,55.0,54.95,54.97,15000.0,39.2399,39.2684,39.2327,39.247,15000.0
2014-11-19 15:10:00,54.97,55.06,54.95,55.06,19800.0,39.247,39.3112,39.2327,39.3112,19800.0
2014-11-19 15:20:00,55.09,55.13,55.04,55.06,10400.0,39.3327,39.3612,39.297,39.3112,10400.0
2014-11-19 15:30:00,55.06,55.07,55.0,55.01,22800.0,39.3112,39.3184,39.2684,39.2755,22800.0
2014-11-19 15:40:00,55.01,55.06,54.97,55.04,28800.0,39.2755,39.3112,39.247,39.297,28800.0
2014-11-19 15:50:00,55.04,55.08,55.02,55.06,103800.0,39.297,39.3255,39.2827,39.3112,103800.0
2014-11-20 09:30:00,54.85,55.12,54.64,54.99,30800.0,39.1613,39.3541,39.0114,39.2613,30800.0
2014-11-20 09:40:00,54.99,55.02,54.94,55.02,7200.0,39.2613,39.2827,39.2256,39.2827,7200.0
2014-11-20 09:50:00,55.02,55.02,54.77,54.82,13200.0,39.2827,39.2827,39.1042,39.1399,13200.0
2014-11-20 10:00:00,54.77,54.88,54.73,54.8,11600.0,39.1042,39.1827,39.0756,39.1256,11600.0
2014-11-20 10:10:00,54.81,54.85,54.77,54.84,18800.0,39.1328,39.1613,39.1042,39.1542,18800.0
2014-11-20 10:20:00,54.82,54.91,54.81,54.9,17400.0,39.1399,39.2042,39.1328,39.197,17400.0
2014-11-20 10:30:00,54.89,54.98,54.85,54.98,24800.0,39.1899,39.2541,39.1613,39.2541,24800.0
2014-11-20 10:40:00,54.97,55.02,54.91,54.93,11600.0,39.247,39.2827,39.2042,39.2184,11600.0
2014-11-20 10:50:00,54.94,55.0,54.94,54.97,5200.0,39.2256,39.2684,39.2256,39.247,5200.0
2014-11-20 11:00:00,54.96,55.04,54.95,55.04,21800.0,39.2399,39.297,39.2327,39.297,21800.0
2014-11-20 11:10:00,55.06,55.1,55.06,55.09,11600.0,39.3112,39.3398,39.3112,39.3327,11600.0
2014-11-20 11:20:00,55.08,55.17,55.06,55.15,26600.0,39.3255,39.3898,39.3112,39.3755,26600.0
2014-11-20 11:30:00,55.16,55.18,55.13,55.16,15200.0,39.3826,39.3969,39.3612,39.3826,15200.0
2014-11-20 11:40:00,55.17,55.24,55.16,55.24,13800.0,39.3898,39.4398,39.3826,39.4398,13800.0
2014-11-20 11:50:00,55.24,55.24,55.19,55.19,13600.0,39.4398,39.4398,39.4041,39.4041,13600.0
2014-11-20 12:00:00,55.19,55.23,55.19,55.23,28200.0,39.4041,39.4326,39.4041,39.4326,28200.0
2014-11-20 12:10:00,55.23,55.3,55.22,55.3,17800.0,39.4326,39.4826,39.4255,39.4826,17800.0
2014-11-20 12:20:00,55.3,55.32,55.28,55.29,18400.0,39.4826,39.4969,39.4683,39.4755,18400.0
2014-11-20 12:30:00,55.28,55.32,55.26,55.31,13200.0,39.4683,39.4969,39.454,39.4897,13200.0
2014-11-20 12:40:00,55.3,55.3,55.23,55.23,6400.0,39.4826,39.4826,39.4326,39.4326,6400.0
2014-11-20 12:50:00,55.23,55.24,55.21,55.23,17800.0,39.4326,39.4398,39.4183,39.4326,17800.0
2014-11-20 13:00:00,55.24,55.31,55.24,55.29,8400.0,39.4398,39.4897,39.4398,39.4755,8400.0
2014-11-20 13:10:00,55.27,55.29,55.23,55.26,9200.0,39.4612,39.4755,39.4326,39.454,9200.0
2014-11-20 13:20:00,55.27,55.27,55.24,55.27,6600.0,39.4612,39.4612,39.4398,39.4612,6600.0
2014-11-20 13:30:00,55.27,55.27,55.21,55.22,10200.0,39.4612,39.4612,39.4183,39.4255,10200.0
2014-11-20 13:40:00,55.22,55.23,55.17,55.17,5800.0,39.4255,39.4326,39.3898,39.3898,5800.0
2014-11-20 13:50:00,55.16,55.21,55.13,55.18,9800.0,39.3826,39.4183,39.3612,39.3969,9800.0
2014-11-20 14:00:00,55.19,55.23,55.19,55.22,11600.0,39.4041,39.4326,39.4041,39.4255,11600.0
2014-11-20 14:10:00,55.23,55.26,55.22,55.26,10400.0,39.4326,39.454,39.4255,39.454,10400.0
2014-11-20 14:20:00,55.25,55.27,55.21,55.23,12600.0,39.4469,39.4612,39.4183,39.4326,12600.0
2014-11-20 14:30:00,55.22,55.24,55.18,55.19,12600.0,39.4255,39.4398,39.3969,39.4041,12600.0
2014-11-20 14:40:00,55.23,55.23,55.1,55.12,18600.0,39.4326,39.4326,39.3398,39.3541,18600.0
2014-11-20 14:50:00,55.12,55.19,55.12,55.17,18200.0,39.3541,39.4041,39.3541,39.3898,18200.0
2014-11-20 15:00:00,55.17,55.18,55.08,55.09,21000.0,39.3898,39.3969,39.3255,39.3327,21000.0
2014-11-20 15:10:00,55.09,55.1,55.06,55.09,18400.0,39.3327,39.3398,39.3112,39.3327,18400.0
2014-11-20 15:20:00,55.09,55.12,55.04,55.11,24800.0,39.3327,39.3541,39.297,39.3469,24800.0
2014-11-20 15:30:00,55.12,55.19,55.12,55.17,28800.0,39.3541,39.4041,39.3541,39.3898,28800.0
2014-11-20 15:40:00,55.17,55.18,55.13,55.15,42800.0,39.3898,39.3969,39.3612,39.3755,42800.0
2014-11-20 15:50:00,55.15,55.15,55.1,55.13,53600.0,39.3755,39.3755,39.3398,39.3612,53600.0
2014-11-21 09:30:00,55.38,55.71,55.27,55.3,179600.0,39.5397,39.7753,39.4612,39.4826,179600.0
2014-11-21 09:40:00,55.36,55.44,55.28,55.38,20600.0,39.5254,39.5826,39.4683,39.5397,20600.0
2014-11-21 09:50:00,55.41,55.58,55.4,55.41,16200.0,39.5611,39.6825,39.554,39.5611,16200.0
2014-11-21 10:00:00,55.41,55.49,55.23,55.24,80800.0,39.5611,39.6183,39.4326,39.4398,80800.0
2014-11-21 10:10:00,55.23,55.29,55.16,55.17,21200.0,39.4326,39.4755,39.3826,39.3898,21200.0
2014-11-21 10:20:00,55.16,55.21,55.13,55.18,10400.0,39.3826,39.4183,39.3612,39.3969,10400.0
2014-11-21 10:30:00,55.18,55.19,55.09,55.12,8200.0,39.3969,39.4041,39.3327,39.3541,8200.0
2014-11-21 10:40:00,55.1,55.1,55.06,55.08,8000.0,39.3398,39.3398,39.3112,39.3255,8000.0
2014-11-21 10:50:00,55.07,55.12,55.06,55.12,8600.0,39.3184,39.3541,39.3112,39.3541,8600.0
2014-11-21 11:00:00,55.12,55.13,55.09,55.12,5600.0,39.3541,39.3612,39.3327,39.3541,5600.0
2014-11-21 11:10:00,55.08,55.1,54.99,55.01,19800.0,39.3255,39.3398,39.2613,39.2755,19800.0
2014-11-21 11:20:00,54.99,55.03,54.95,55.01,17800.0,39.2613,39.2898,39.2327,39.2755,17800.0
2014-11-21 11:30:00,54.99,55.05,54.95,54.96,23400.0,39.2613,39.3041,39.2327,39.2399,23400.0
2014-11-21 11:40:00,54.96,54.99,54.94,54.99,16400.0,39.2399,39.2613,39.2256,39.2613,16400.0
2014-11-21 11:50:00,54.99,54.99,54.92,54.92,11600.0,39.2613,39.2613,39.2113,39.2113,11600.0
2014-11-21 12:00:00,54.91,54.95,54.88,54.88,28200.0,39.2042,39.2327,39.1827,39.1827,28200.0
2014-11-21 12:10:00,54.89,54.89,54.81,54.86,11400.0,39.1899,39.1899,39.1328,39.1685,11400.0
2014-11-21 12:20:00,54.87,54.88,54.8,54.8,8200.0,39.1756,39.1827,39.1256,39.1256,8200.0
2014-11-21 12:30:00,54.79,54.82,54.71,54.81,26600.0,39.1185,39.1399,39.0614,39.1328,26600.0
2014-11-21 12:40:00,54.81,54.9,54.77,54.88,22200.0,39.1328,39.197,39.1042,39.1827,22200.0
2014-11-21 12:50:00,54.85,54.85,54.77,54.83,13800.0,39.1613,39.1613,39.1042,39.147,13800.0
2014-11-21 13:00:00,54.82,54.84,54.79,54.79,11400.0,39.1399,39.1542,39.1185,39.1185,11400.0
2014-11-21 13:10:00,54.81,54.81,54.74,54.76,7600.0,39.1328,39.1328,39.0828,39.0971,7600.0
2014-11-21 13:20:00,54.77,54.8,54.72,54.77,11400.0,39.1042,39.1256,39.0685,39.1042,11400.0
2014-11-21 13:30:00,54.76,54.84,54.74,54.84,9800.0,39.0971,39.1542,39.0828,39.1542,9800.0
2014-11-21 13:40:00,54.84,54.89,54.82,54.85,7000.0,39.1542,39.1899,39.1399,39.1613,7000.0
2014-11-21 13:50:00,54.84,54.97,54.84,54.96,13200.0,39.1542,39.247,39.1542,39.2399,13200.0
2014-11-21 14:00:00,54.95,54.96,54.92,54.96,9400.0,39.2327,39.2399,39.2113,39.2399,9400.0
2014-11-21 14:10:00,54.96,55.03,54.96,54.99,10800.0,39.2399,39.2898,39.2399,39.2613,10800.0
2014-11-21 14:20:00,54.97,54.97,54.9,54.92,9200.0,39.247,39.247,39.197,39.2113,9200.0
2014-11-21 14:30:00,54.9,54.96,54.89,54.92,16800.0,39.197,39.2399,39.1899,39.2113,16800.0
2014-11-21 14:40:00,54.93,55.01,54.93,54.99,17200.0,39.2184,39.2755,39.2184,39.2613,17200.0
2014-11-21 14:50:00,54.98,55.04,54.98,55.04,14800.0,39.2541,39.297,39.2541,39.297,14800.0
2014-11-21 15:00:00,55.04,55.1,55.03,55.08,29800.0,39.297,39.3398,39.2898,39.3255,29800.0
2014-11-21 15:10:00,55.08,55.13,55.07,55.12,10800.0,39.3255,39.3612,39.3184,39.3541,10800.0
2014-11-21 15:20:00,55.12,55.15,55.09,55.13,15800.0,39.3541,39.3755,39.3327,39.3612,15800.0
2014-11-21 15:30:00,55.14,55.2,55.13,55.18,27000.0,39.3684,39.4112,39.3612,39.3969,27000.0
2014-11-21 15:40:00,55.18,55.26,55.17,55.22,67000.0,39.3969,39.454,39.3898,39.4255,67000.0
2014-11-21 15:50:00,55.22,55.23,55.16,55.18,168800.0,39.4255,39.4326,39.3826,39.3969,168800.0
2014-11-24 09:30:00,55.19,55.48,55.18,55.45,52000.0,39.4041,39.6111,39.3969,39.5897,52000.0
2014-11-24 09:40:00,55.36,55.41,55.29,55.34,12400.0,39.5254,39.5611,39.4755,39.5112,12400.0
2014-11-24 09:50:00,55.31,55.31,55.23,55.27,15800.0,39.4897,39.4897,39.4326,39.4612,15800.0
2014-11-24 10:00:00,55.22,55.25,55.1,55.16,20600.0,39.4255,39.4469,39.3398,39.3826,20600.0
2014-11-24 10:10:00,55.18,55.24,55.18,55.21,9600.0,39.3969,39.4398,39.3969,39.4183,9600.0
2014-11-24 10:20:00,55.23,55.27,55.16,55.27,38200.0,39.4326,39.4612,39.3826,39.4612,38200.0
2014-11-24 10:30:00,55.27,55.29,55.23,55.26,26200.0,39.4612,39.4755,39.4326,39.454,26200.0
2014-11-24 10:40:00,55.27,55.38,55.27,55.33,37800.0,39.4612,39.5397,39.4612,39.504,37800.0
2014-11-24 10:50:00,55.32,55.36,55.3,55.31,52600.0,39.4969,39.5254,39.4826,39.4897,52600.0
2014-11-24 11:00:00,55.32,55.36,55.28,55.35,52000.0,39.4969,39.5254,39.4683,39.5183,52000.0
2014-11-24 11:10:00,55.34,55.4,55.32,55.32,87200.0,39.5112,39.554,39.4969,39.4969,87200.0
2014-11-24 11:20:00,55.32,55.37,55.25,55.26,88200.0,39.4969,39.5326,39.4469,39.454,88200.0
2014-11-24 11:30:00,55.27,55.34,55.24,55.33,16400.0,39.4612,39.5112,39.4398,39.504,16400.0
2014-11-24 11:40:00,55.33,55.35,55.31,55.31,9800.0,39.504,39.5183,39.4897,39.4897,9800.0
2014-11-24 11:50:00,55.31,55.36,55.31,55.32,14800.0,39.4897,39.5254,39.4897,39.4969,14800.0
2014-11-24 12:00:00,55.32,55.43,55.28,55.4,43600.0,39.4969,39.5754,39.4683,39.554,43600.0
2014-11-24 12:10:00,55.38,55.43,55.36,55.4,23800.0,39.5397,39.5754,39.5254,39.554,23800.0
2014-11-24 12:20:00,55.41,55.45,55.4,55.43,12000.0,39.5611,39.5897,39.554,39.5754,12000.0
2014-11-24 12:30:00,55.44,55.46,55.43,55.45,24200.0,39.5826,39.5968,39.5754,39.5897,24200.0
2014-11-24 12:40:00,55.45,55.49,55.44,55.45,42200.0,39.5897,39.6183,39.5826,39.5897,42200.0
2014-11-24 12:50:00,55.44,55.48,55.42,55.46,38200.0,39.5826,39.6111,39.5683,39.5968,38200.0
2014-11-24 13:00:00,55.47,55.49,55.46,55.49,21800.0,39.604,39.6183,39.5968,39.6183,21800.0
2014-11-24 13:10:00,55.49,55.49,55.45,55.47,19400.0,39.6183,39.6183,39.5897,39.604,19400.0
2014-11-24 13:20:00,55.47,55.49,55.4,55.4,83200.0,39.604,39.6183,39.554,39.554,83200.0
2014-11-24 13:30:00,55.41,55.45,55.3,55.3,23000.0,39.5611,39.5897,39.4826,39.4826,23000.0
2014-11-24 13:40:00,55.31,55.32,55.23,55.25,27600.0,39.4897,39.4969,39.4326,39.4469,27600.0
2014-11-24 13:50:00,55.24,55.33,55.17,55.19,53800.0,39.4398,39.504,39.3898,39.4041,53800.0
2014-11-24 14:00:00,55.18,55.19,55.12,55.12,22000.0,39.3969,39.4041,39.3541,39.3541,22000.0
2014-11-24 14:10:00,55.12,55.24,55.1,55.24,61400.0,39.3541,39.4398,39.3398,39.4398,61400.0
2014-11-24 14:20:00,55.24,55.27,55.18,55.18,34600.0,39.4398,39.4612,39.3969,39.3969,34600.0
2014-11-24 14:30:00,55.17,55.2,55.14,55.17,25800.0,39.3898,39.4112,39.3684,39.3898,25800.0
2014-11-24 14:40:00,55.17,55.17,55.09,55.13,35000.0,39.3898,39.3898,39.3327,39.3612,35000.0
2014-11-24 14:50:00,55.13,55.17,55.11,55.16,64600.0,39.3612,39.3898,39.3469,39.3826,64600.0
2014-11-24 15:00:00,55.16,55.2,55.15,55.19,32600.0,39.3826,39.4112,39.3755,39.4041,32600.0
2014-11-24 15:10:00,55.19,55.22,55.07,55.08,63600.0,39.4041,39.4255,39.3184,39.3255,63600.0
2014-11-24 15:20:00,55.08,55.1,55.02,55.04,74400.0,39.3255,39.3398,39.2827,39.297,74400.0
2014-11-24 15:30:00,55.03,55.17,55.02,55.17,153000.0,39.2898,39.3898,39.2827,39.3898,153000.0
2014-11-24 15:40:00,55.16,55.2,55.09,55.09,164600.0,39.3826,39.4112,39.3327,39.3327,164600.0
2014-11-24 15:50:00,55.09,55.1,55.04,55.09,219400.0,39.3327,39.3398,39.297,39.3327,219400.0
2014-11-25 09:30:00,55.29,55.66,55.13,55.57,95600.0,39.4755,39.7396,39.3612,39.6754,95600.0
2014-11-25 09:40:00,55.52,55.63,55.48,55.61,129600.0,39.6397,39.7182,39.6111,39.7039,129600.0
2014-11-25 09:50:00,55.6,55.68,55.56,55.61,33400.0,39.6968,39.7539,39.6682,39.7039,33400.0
2014-11-25 10:00:00,55.62,55.62,55.42,55.5,40200.0,39.7111,39.7111,39.5683,39.6254,40200.0
2014-11-25 10:10:00,55.5,55.52,55.42,55.43,36400.0,39.6254,39.6397,39.5683,39.5754,36400.0
2014-11-25 10:20:00,55.43,55.51,55.41,55.41,20200.0,39.5754,39.6325,39.5611,39.5611,20200.0
2014-11-25 10:30:00,55.41,55.42,55.32,55.38,19400.0,39.5611,39.5683,39.4969,39.5397,19400.0
2014-11-25 10:40:00,55.38,55.45,55.37,55.43,23000.0,39.5397,39.5897,39.5326,39.5754,23000.0
2014-11-25 10:50:00,55.43,55.46,55.4,55.41,18600.0,39.5754,39.5968,39.554,39.5611,18600.0
2014-11-25 11:00:00,55.43,55.48,55.4,55.43,21600.0,39.5754,39.6111,39.554,39.5754,21600.0
2014-11-25 11:10:00,55.44,55.49,55.4,55.48,22000.0,39.5826,39.6183,39.554,39.6111,22000.0
2014-11-25 11:20:00,55.49,55.55,55.47,55.51,35800.0,39.6183,39.6611,39.604,39.6325,35800.0
2014-11-25 11:30:00,55.49,55.54,55.46,55.49,32400.0,39.6183,39.654,39.5968,39.6183,32400.0
2014-11-25 11:40:00,55.49,55.49,55.43,55.48,20000.0,39.6183,39.6183,39.5754,39.6111,20000.0
2014-11-25 11:50:00,55.48,55.52,55.45,55.52,13000.0,39.6111,39.6397,39.5897,39.6397,13000.0
2014-11-25 12:00:00,55.52,55.63,55.52,55.63,17400.0,39.6397,39.7182,39.6397,39.7182,17400.0
2014-11-25 12:10:00,55.62,55.63,55.59,55.59,16200.0,39.7111,39.7182,39.6897,39.6897,16200.0
2014-11-25 12:20:00,55.58,55.6,55.58,55.59,11800.0,39.6825,39.6968,39.6825,39.6897,11800.0
2014-11-25 12:30:00,55.59,55.63,55.55,55.62,20600.0,39.6897,39.7182,39.6611,39.7111,20600.0
2014-11-25 12:40:00,55.62,55.69,55.62,55.66,24800.0,39.7111,39.761,39.7111,39.7396,24800.0
2014-11-25 12:50:00,55.66,55.67,55.63,55.63,17400.0,39.7396,39.7468,39.7182,39.7182,17400.0
2014-11-25 13:00:00,55.63,55.69,55.63,55.69,18000.0,39.7182,39.761,39.7182,39.761,18000.0
2014-11-25 13:10:00,55.69,55.71,55.66,55.69,25400.0,39.761,39.7753,39.7396,39.761,25400.0
2014-11-25 13:20:00,55.68,55.71,55.67,55.7,8200.0,39.7539,39.7753,39.7468,39.7682,8200.0
2014-11-25 13:30:00,55.71,55.73,55.66,55.66,20800.0,39.7753,39.7896,39.7396,39.7396,20800.0
2014-11-25 13:40:00,55.65,55.68,55.62,55.66,9000.0,39.7325,39.7539,39.7111,39.7396,9000.0
2014-11-25 13:50:00,55.66,55.66,55.58,55.59,19600.0,39.7396,39.7396,39.6825,39.6897,19600.0
2014-11-25 14:00:00,55.59,55.63,55.56,55.56,13800.0,39.6897,39.7182,39.6682,39.6682,13800.0
2014-11-25 14:10:00,55.57,55.58,55.52,55.52,10200.0,39.6754,39.6825,39.6397,39.6397,10200.0
2014-11-25 14:20:00,55.54,55.55,55.52,55.54,16000.0,39.654,39.6611,39.6397,39.654,16000.0
2014-11-25 14:30:00,55.55,55.56,55.54,55.55,10000.0,39.6611,39.6682,39.654,39.6611,10000.0
2014-11-25 14:40:00,55.56,55.66,55.56,55.65,26800.0,39.6682,39.7396,39.6682,39.7325,26800.0
2014-11-25 14:50:00,55.66,55.67,55.64,55.65,28400.0,39.7396,39.7468,39.7254,39.7325,28400.0
2014-11-25 15:00:00,55.65,55.74,55.65,55.67,32400.0,39.7325,39.7967,39.7325,39.7468,32400.0
2014-11-25 15:10:00,55.68,55.7,55.66,55.69,25800.0,39.7539,39.7682,39.7396,39.761,25800.0
2014-11-25 15:20:00,55.69,55.76,55.69,55.73,21600.0,39.761,39.811,39.761,39.7896,21600.0
2014-11-25 15:30:00,55.73,55.75,55.67,55.68,45600.0,39.7896,39.8039,39.7468,39.7539,45600.0
2014-11-25 15:40:00,55.68,55.72,55.63,55.65,84800.0,39.7539,39.7825,39.7182,39.7325,84800.0
2014-11-25 15:50:00,55.65,55.67,55.57,55.59,174600.0,39.7325,39.7468,39.6754,39.6897,174600.0
2014-11-26 09:30:00,55.5,55.84,55.5,55.74,41000.0,39.6254,39.8681,39.6254,39.7967,41000.0
2014-11-26 09:40:00,55.76,55.77,55.56,55.73,17400.0,39.811,39.8182,39.6682,39.7896,17400.0
2014-11-26 09:50:00,55.74,55.77,55.58,55.77,23800.0,39.7967,39.8182,39.6825,39.8182,23800.0
2014-11-26 10:00:00,55.77,55.79,55.63,55.65,16600.0,39.8182,39.8324,39.7182,39.7325,16600.0
2014-11-26 10:10:00,55.69,55.71,55.63,55.65,15800.0,39.761,39.7753,39.7182,39.7325,15800.0
2014-11-26 10:20:00,55.65,55.72,55.63,55.66,17800.0,39.7325,39.7825,39.7182,39.7396,17800.0
2014-11-26 10:30:00,55.65,55.72,55.63,55.65,14800.0,39.7325,39.7825,39.7182,39.7325,14800.0
2014-11-26 10:40:00,55.65,55.71,55.63,55.69,8800.0,39.7325,39.7753,39.7182,39.761,8800.0
2014-11-26 10:50:00,55.69,55.69,55.59,55.59,12200.0,39.761,39.761,39.6897,39.6897,12200.0
2014-11-26 11:00:00,55.59,55.64,55.57,55.6,17000.0,39.6897,39.7254,39.6754,39.6968,17000.0
2014-11-26 11:10:00,55.6,55.73,55.6,55.72,44800.0,39.6968,39.7896,39.6968,39.7825,44800.0
2014-11-26 11:20:00,55.69,55.69,55.62,55.67,12600.0,39.761,39.761,39.7111,39.7468,12600.0
2014-11-26 11:30:00,55.65,55.65,55.57,55.57,12000.0,39.7325,39.7325,39.6754,39.6754,12000.0
2014-11-26 11:40:00,55.58,55.62,55.57,55.61,25400.0,39.6825,39.7111,39.6754,39.7039,25400.0
2014-11-26 11:50:00,55.6,55.69,55.59,55.69,15600.0,39.6968,39.761,39.6897,39.761,15600.0
2014-11-26 12:00:00,55.7,55.8,55.66,55.8,17400.0,39.7682,39.8396,39.7396,39.8396,17400.0
2014-11-26 12:10:00,55.78,55.83,55.74,55.83,8600.0,39.8253,39.861,39.7967,39.861,8600.0
2014-11-26 12:20:00,55.83,55.88,55.82,55.87,8800.0,39.861,39.8967,39.8539,39.8896,8800.0
2014-11-26 12:30:00,55.85,55.88,55.81,55.86,12800.0,39.8753,39.8967,39.8467,39.8824,12800.0
2014-11-26 12:40:00,55.85,55.95,55.84,55.88,13600.0,39.8753,39.9467,39.8681,39.8967,13600.0
2014-11-26 12:50:00,55.88,55.94,55.87,55.93,12400.0,39.8967,39.9395,39.8896,39.9324,12400.0
2014-11-26 13:00:00,55.93,56.0,55.92,56.0,21000.0,39.9324,39.9824,39.9253,39.9824,21000.0
2014-11-26 13:10:00,55.99,56.02,55.97,56.01,12400.0,39.9752,39.9967,39.961,39.9895,12400.0
2014-11-26 13:20:00,56.0,56.02,55.99,55.99,9400.0,39.9824,39.9967,39.9752,39.9752,9400.0
2014-11-26 13:30:00,56.01,56.04,55.98,55.98,11200.0,39.9895,40.0109,39.9681,39.9681,11200.0
2014-11-26 13:40:00,55.97,55.99,55.96,55.99,12400.0,39.961,39.9752,39.9538,39.9752,12400.0
2014-11-26 13:50:00,55.99,55.99,55.94,55.98,10800.0,39.9752,39.9752,39.9395,39.9681,10800.0
2014-11-26 14:00:00,55.99,55.99,55.93,55.93,12000.0,39.9752,39.9752,39.9324,39.9324,12000.0
2014-11-26 14:10:00,55.92,55.94,55.9,55.92,11800.0,39.9253,39.9395,39.911,39.9253,11800.0
2014-11-26 14:20:00,55.94,55.96,55.92,55.93,9600.0,39.9395,39.9538,39.9253,39.9324,9600.0
2014-11-26 14:30:00,55.94,55.96,55.92,55.93,9800.0,39.9395,39.9538,39.9253,39.9324,9800.0
2014-11-26 14:40:00,55.93,55.95,55.87,55.91,18000.0,39.9324,39.9467,39.8896,39.9181,18000.0
2014-11-26 14:50:00,55.91,55.93,55.88,55.88,14200.0,39.9181,39.9324,39.8967,39.8967,14200.0
2014-11-26 15:00:00,55.88,55.93,55.88,55.88,17000.0,39.8967,39.9324,39.8967,39.8967,17000.0
2014-11-26 15:10:00,55.88,55.92,55.87,55.92,30200.0,39.8967,39.9253,39.8896,39.9253,30200.0
2014-11-26 15:20:00,55.92,55.93,55.85,55.85,33000.0,39.9253,39.9324,39.8753,39.8753,33000.0
2014-11-26 15:30:00,55.85,55.87,55.82,55.83,41600.0,39.8753,39.8896,39.8539,39.861,41600.0
2014-11-26 15:40:00,55.83,55.87,55.79,55.8,58200.0,39.861,39.8896,39.8324,39.8396,58200.0
2014-11-26 15:50:00,55.81,55.87,55.8,55.84,109400.0,39.8467,39.8896,39.8396,39.8681,109400.0
2014-11-28 09:30:00,55.85,56.24,55.85,56.18,81200.0,39.8753,40.1537,39.8753,40.1109,81200.0
2014-11-28 09:40:00,56.22,56.22,55.99,56.19,41000.0,40.1395,40.1395,39.9752,40.118,41000.0
2014-11-28 09:50:00,56.17,56.24,56.13,56.2,16400.0,40.1038,40.1537,40.0752,40.1252,16400.0
2014-11-28 10:00:00,56.2,56.38,56.19,56.36,25800.0,40.1252,40.2537,40.118,40.2394,25800.0
2014-11-28 10:10:00,56.36,56.44,56.35,56.39,32200.0,40.2394,40.2965,40.2323,40.2608,32200.0
2014-11-28 10:20:00,56.39,56.45,56.33,56.37,16800.0,40.2608,40.3037,40.218,40.2465,16800.0
2014-11-28 10:30:00,56.38,56.47,56.33,56.35,63800.0,40.2537,40.3179,40.218,40.2323,63800.0
2014-11-28 10:40:00,56.33,56.33,56.24,56.27,49000.0,40.218,40.218,40.1537,40.1752,49000.0
2014-11-28 10:50:00,56.27,56.27,56.13,56.17,48600.0,40.1752,40.1752,40.0752,40.1038,48600.0
2014-11-28 11:00:00,56.19,56.23,56.1,56.13,45000.0,40.118,40.1466,40.0538,40.0752,45000.0
2014-11-28 11:10:00,56.13,56.2,56.13,56.19,20400.0,40.0752,40.1252,40.0752,40.118,20400.0
2014-11-28 11:20:00,56.19,56.22,56.16,56.16,16800.0,40.118,40.1395,40.0966,40.0966,16800.0
2014-11-28 11:30:00,56.16,56.23,56.16,56.18,14000.0,40.0966,40.1466,40.0966,40.1109,14000.0
2014-11-28 11:40:00,56.17,56.19,56.08,56.09,31400.0,40.1038,40.118,40.0395,40.0466,31400.0
2014-11-28 11:50:00,56.09,56.09,56.04,56.05,10400.0,40.0466,40.0466,40.0109,40.0181,10400.0
2014-11-28 12:00:00,56.05,56.05,55.93,55.94,19800.0,40.0181,40.0181,39.9324,39.9395,19800.0
2014-11-28 12:10:00,55.95,56.05,55.93,56.0,64400.0,39.9467,40.0181,39.9324,39.9824,64400.0
2014-11-28 12:20:00,55.98,56.01,55.94,56.0,19200.0,39.9681,39.9895,39.9395,39.9824,19200.0
2014-11-28 12:30:00,56.02,56.06,55.96,55.96,22400.0,39.9967,40.0252,39.9538,39.9538,22400.0
2014-11-28 12:40:00,55.95,55.96,55.83,55.91,89800.0,39.9467,39.9538,39.861,39.9181,89800.0
2014-11-28 12:50:00,55.9,55.92,55.78,55.87,112800.0,39.911,39.9253,39.8253,39.8896,112800.0
2014-12-01 09:30:00,55.69,55.71,55.41,55.62,64400.0,39.761,39.7753,39.5611,39.7111,64400.0
2014-12-01 09:40:00,55.63,55.71,55.41,55.56,37000.0,39.7182,39.7753,39.5611,39.6682,37000.0
2014-12-01 09:50:00,55.58,55.58,55.39,55.5,68000.0,39.6825,39.6825,39.5469,39.6254,68000.0
2014-12-01 10:00:00,55.5,55.63,55.49,55.57,63000.0,39.6254,39.7182,39.6183,39.6754,63000.0
2014-12-01 10:10:00,55.57,55.8,55.53,55.76,56000.0,39.6754,39.8396,39.6468,39.811,56000.0
2014-12-01 10:20:00,55.77,55.81,55.71,55.72,59000.0,39.8182,39.8467,39.7753,39.7825,59000.0
2014-12-01 10:30:00,55.72,55.72,55.49,55.51,67800.0,39.7825,39.7825,39.6183,39.6325,67800.0
2014-12-01 10:40:00,55.5,55.52,55.34,55.35,86200.0,39.6254,39.6397,39.5112,39.5183,86200.0
2014-12-01 10:50:00,55.35,55.37,55.24,55.24,60600.0,39.5183,39.5326,39.4398,39.4398,60600.0
2014-12-01 11:00:00,55.24,55.24,55.08,55.08,101200.0,39.4398,39.4398,39.3255,39.3255,101200.0
2014-12-01 11:10:00,55.08,55.1,54.98,55.05,99800.0,39.3255,39.3398,39.2541,39.3041,99800.0
2014-12-01 11:20:00,55.05,55.14,55.05,55.14,50600.0,39.3041,39.3684,39.3041,39.3684,50600.0
2014-12-01 11:30:00,55.16,55.24,55.13,55.13,60200.0,39.3826,39.4398,39.3612,39.3612,60200.0
2014-12-01 11:40:00,55.13,55.27,55.13,55.24,91200.0,39.3612,39.4612,39.3612,39.4398,91200.0
2014-12-01 11:50:00,55.24,55.24,55.08,55.09,50000.0,39.4398,39.4398,39.3255,39.3327,50000.0
2014-12-01 12:00:00,55.09,55.1,55.0,55.04,53400.0,39.3327,39.3398,39.2684,39.297,53400.0
2014-12-01 12:10:00,55.05,55.19,55.05,55.13,30800.0,39.3041,39.4041,39.3041,39.3612,30800.0
2014-12-01 12:20:00,55.14,55.17,55.04,55.08,63200.0,39.3684,39.3898,39.297,39.3255,63200.0
2014-12-01 12:30:00,55.08,55.17,55.08,55.09,44400.0,39.3255,39.3898,39.3255,39.3327,44400.0
2014-12-01 12:40:00,55.09,55.13,55.02,55.03,41800.0,39.3327,39.3612,39.2827,39.2898,41800.0
2014-12-01 12:50:00,55.04,55.1,55.01,55.08,44200.0,39.297,39.3398,39.2755,39.3255,44200.0
2014-12-01 13:00:00,55.09,55.16,55.07,55.16,20200.0,39.3327,39.3826,39.3184,39.3826,20200.0
2014-12-01 13:10:00,55.15,55.2,55.13,55.13,59800.0,39.3755,39.4112,39.3612,39.3612,59800.0
2014-12-01 13:20:00,55.13,55.2,55.13,55.16,25000.0,39.3612,39.4112,39.3612,39.3826,25000.0
2014-12-01 13:30:00,55.17,55.18,55.13,55.16,34200.0,39.3898,39.3969,39.3612,39.3826,34200.0
2014-12-01 13:40:00,55.16,55.2,55.13,55.15,50000.0,39.3826,39.4112,39.3612,39.3755,50000.0
2014-12-01 13:50:00,55.15,55.17,55.1,55.1,34000.0,39.3755,39.3898,39.3398,39.3398,34000.0
2014-12-01 14:00:00,55.1,55.17,55.08,55.1,36600.0,39.3398,39.3898,39.3255,39.3398,36600.0
2014-12-01 14:10:00,55.1,55.1,54.99,55.05,40400.0,39.3398,39.3398,39.2613,39.3041,40400.0
2014-12-01 14:20:00,55.04,55.06,54.91,54.94,47400.0,39.297,39.3112,39.2042,39.2256,47400.0
2014-12-01 14:30:00,54.95,54.96,54.85,54.88,61800.0,39.2327,39.2399,39.1613,39.1827,61800.0
2014-12-01 14:40:00,54.88,54.89,54.72,54.76,71200.0,39.1827,39.1899,39.0685,39.0971,71200.0
2014-12-01 14:50:00,54.77,54.8,54.7,54.77,86200.0,39.1042,39.1256,39.0542,39.1042,86200.0
2014-12-01 15:00:00,54.76,54.79,54.7,54.71,61400.0,39.0971,39.1185,39.0542,39.0614,61400.0
2014-12-01 15:10:00,54.71,54.82,54.63,54.81,101200.0,39.0614,39.1399,39.0042,39.1328,101200.0
2014-12-01 15:20:00,54.8,54.89,54.8,54.86,74200.0,39.1256,39.1899,39.1256,39.1685,74200.0
2014-12-01 15:30:00,54.85,54.87,54.7,54.71,146400.0,39.1613,39.1756,39.0542,39.0614,146400.0
2014-12-01 15:40:00,54.71,54.74,54.64,54.65,162000.0,39.0614,39.0828,39.0114,39.0185,162000.0
2014-12-01 15:50:00,54.65,54.69,54.6,54.65,363200.0,39.0185,39.0471,38.9828,39.0185,363200.0
2014-12-02 09:30:00,54.43,54.73,54.2,54.61,73600.0,38.8614,39.0756,38.6972,38.99,73600.0
2014-12-02 09:40:00,54.63,54.65,54.46,54.5,65600.0,39.0042,39.0185,38.8829,38.9114,65600.0
2014-12-02 09:50:00,54.5,54.74,54.5,54.59,46000.0,38.9114,39.0828,38.9114,38.9757,46000.0
2014-12-02 10:00:00,54.6,54.72,54.59,54.65,67000.0,38.9828,39.0685,38.9757,39.0185,67000.0
2014-12-02 10:10:00,54.65,54.77,54.64,54.74,50600.0,39.0185,39.1042,39.0114,39.0828,50600.0
2014-12-02 10:20:00,54.77,54.82,54.75,54.76,33000.0,39.1042,39.1399,39.0899,39.0971,33000.0
2014-12-02 10:30:00,54.79,54.83,54.78,54.83,29600.0,39.1185,39.147,39.1113,39.147,29600.0
2014-12-02 10:40:00,54.83,54.89,54.82,54.84,35600.0,39.147,39.1899,39.1399,39.1542,35600.0
2014-12-02 10:50:00,54.84,54.96,54.84,54.94,51800.0,39.1542,39.2399,39.1542,39.2256,51800.0
2014-12-02 11:00:00,54.94,55.05,54.92,55.03,56800.0,39.2256,39.3041,39.2113,39.2898,56800.0
2014-12-02 11:10:00,55.02,55.02,54.97,54.99,116200.0,39.2827,39.2827,39.247,39.2613,116200.0
2014-12-02 11:20:00,55.0,55.07,55.0,55.03,55200.0,39.2684,39.3184,39.2684,39.2898,55200.0
2014-12-02 11:30:00,55.02,55.03,54.98,54.99,79400.0,39.2827,39.2898,39.2541,39.2613,79400.0
2014-12-02 11:40:00,54.99,55.02,54.96,55.0,78200.0,39.2613,39.2827,39.2399,39.2684,78200.0
2014-12-02 11:50:00,54.99,55.02,54.96,54.99,50600.0,39.2613,39.2827,39.2399,39.2613,50600.0
2014-12-02 12:00:00,54.99,55.02,54.96,54.96,60000.0,39.2613,39.2827,39.2399,39.2399,60000.0
2014-12-02 12:10:00,54.95,55.06,54.94,54.98,70800.0,39.2327,39.3112,39.2256,39.2541,70800.0
2014-12-02 12:20:00,54.99,55.12,54.99,55.11,30600.0,39.2613,39.3541,39.2613,39.3469,30600.0
2014-12-02 12:30:00,55.1,55.14,55.05,55.07,35800.0,39.3398,39.3684,39.3041,39.3184,35800.0
2014-12-02 12:40:00,55.06,55.08,55.06,55.07,30800.0,39.3112,39.3255,39.3112,39.3184,30800.0
2014-12-02 12:50:00,55.07,55.11,55.05,55.11,27400.0,39.3184,39.3469,39.3041,39.3469,27400.0
2014-12-02 13:00:00,55.12,55.22,55.1,55.18,44600.0,39.3541,39.4255,39.3398,39.3969,44600.0
2014-12-02 13:10:00,55.17,55.27,55.17,55.23,30600.0,39.3898,39.4612,39.3898,39.4326,30600.0
2014-12-02 13:20:00,55.23,55.35,55.22,55.35,29400.0,39.4326,39.5183,39.4255,39.5183,29400.0
2014-12-02 13:30:00,55.35,55.38,55.31,55.31,27800.0,39.5183,39.5397,39.4897,39.4897,27800.0
2014-12-02 13:40:00,55.3,55.37,55.3,55.37,35600.0,39.4826,39.5326,39.4826,39.5326,35600.0
2014-12-02 13:50:00,55.37,55.4,55.34,55.38,56000.0,39.5326,39.554,39.5112,39.5397,56000.0
2014-12-02 14:00:00,55.38,55.47,55.33,55.33,82800.0,39.5397,39.604,39.504,39.504,82800.0
2014-12-02 14:10:00,55.34,55.42,55.33,55.42,31000.0,39.5112,39.5683,39.504,39.5683,31000.0
2014-12-02 14:20:00,55.43,55.45,55.41,55.42,23600.0,39.5754,39.5897,39.5611,39.5683,23600.0
2014-12-02 14:30:00,55.42,55.43,55.34,55.39,33400.0,39.5683,39.5754,39.5112,39.5469,33400.0
2014-12-02 14:40:00,55.38,55.47,55.38,55.47,39800.0,39.5397,39.604,39.5397,39.604,39800.0
2014-12-02 14:50:00,55.48,55.52,55.41,55.43,93000.0,39.6111,39.6397,39.5611,39.5754,93000.0
2014-12-02 15:00:00,55.44,55.46,55.38,55.45,52600.0,39.5826,39.5968,39.5397,39.5897,52600.0
2014-12-02 15:10:00,55.44,55.46,55.36,55.41,48400.0,39.5826,39.5968,39.5254,39.5611,48400.0
2014-12-02 15:20:00,55.41,55.45,55.36,55.38,64000.0,39.5611,39.5897,39.5254,39.5397,64000.0
2014-12-02 15:30:00,55.39,55.43,55.31,55.37,90600.0,39.5469,39.5754,39.4897,39.5326,90600.0
2014-12-02 15:40:00,55.38,55.38,55.26,55.27,155000.0,39.5397,39.5397,39.454,39.4612,155000.0
2014-12-02 15:50:00,55.27,55.38,55.27,55.35,235600.0,39.4612,39.5397,39.4612,39.5183,235600.0
2014-12-03 09:30:00,55.27,55.34,55.12,55.3,33000.0,39.4612,39.5112,39.3541,39.4826,33000.0
2014-12-03 09:40:00,55.32,55.35,55.19,55.23,30600.0,39.4969,39.5183,39.4041,39.4326,30600.0
2014-12-03 09:50:00,55.23,55.26,55.13,55.17,34000.0,39.4326,39.454,39.3612,39.3898,34000.0
2014-12-03 10:00:00,55.2,55.23,55.13,55.21,82200.0,39.4112,39.4326,39.3612,39.4183,82200.0
2014-12-03 10:10:00,55.21,55.24,55.18,55.24,87800.0,39.4183,39.4398,39.3969,39.4398,87800.0
2014-12-03 10:20:00,55.24,55.29,55.24,55.25,24800.0,39.4398,39.4755,39.4398,39.4469,24800.0
2014-12-03 10:30:00,55.27,55.38,55.24,55.37,120200.0,39.4612,39.5397,39.4398,39.5326,120200.0
2014-12-03 10:40:00,55.38,55.45,55.34,55.38,57400.0,39.5397,39.5897,39.5112,39.5397,57400.0
2014-12-03 10:50:00,55.38,55.49,55.37,55.46,32600.0,39.5397,39.6183,39.5326,39.5968,32600.0
2014-12-03 11:00:00,55.47,55.49,55.23,55.24,55000.0,39.604,39.6183,39.4326,39.4398,55000.0
2014-12-03 11:10:00,55.24,55.29,55.2,55.29,16600.0,39.4398,39.4755,39.4112,39.4755,16600.0
2014-12-03 11:20:00,55.3,55.33,55.21,55.22,29800.0,39.4826,39.504,39.4183,39.4255,29800.0
2014-12-03 11:30:00,55.23,55.24,55.16,55.19,19200.0,39.4326,39.4398,39.3826,39.4041,19200.0
2014-12-03 11:40:00,55.18,55.21,55.16,55.18,15400.0,39.3969,39.4183,39.3826,39.3969,15400.0
2014-12-03 11:50:00,55.18,55.25,55.16,55.24,48200.0,39.3969,39.4469,39.3826,39.4398,48200.0
2014-12-03 12:00:00,55.23,55.24,55.13,55.15,25200.0,39.4326,39.4398,39.3612,39.3755,25200.0
2014-12-03 12:10:00,55.17,55.26,55.17,55.23,11200.0,39.3898,39.454,39.3898,39.4326,11200.0
2014-12-03 12:20:00,55.23,55.34,55.22,55.34,17000.0,39.4326,39.5112,39.4255,39.5112,17000.0
2014-12-03 12:30:00,55.34,55.37,55.3,55.33,24200.0,39.5112,39.5326,39.4826,39.504,24200.0
2014-12-03 12:40:00,55.32,55.37,55.29,55.3,14200.0,39.4969,39.5326,39.4755,39.4826,14200.0
2014-12-03 12:50:00,55.3,55.38,55.3,55.34,14800.0,39.4826,39.5397,39.4826,39.5112,14800.0
2014-12-03 13:00:00,55.34,55.35,55.27,55.33,12400.0,39.5112,39.5183,39.4612,39.504,12400.0
2014-12-03 13:10:00,55.31,55.33,55.27,55.31,12200.0,39.4897,39.504,39.4612,39.4897,12200.0
2014-12-03 13:20:00,55.31,55.35,55.31,55.31,7000.0,39.4897,39.5183,39.4897,39.4897,7000.0
2014-12-03 13:30:00,55.31,55.34,55.23,55.32,22800.0,39.4897,39.5112,39.4326,39.4969,22800.0
2014-12-03 13:40:00,55.32,55.34,55.27,55.27,7400.0,39.4969,39.5112,39.4612,39.4612,7400.0
2014-12-03 13:50:00,55.26,55.32,55.26,55.29,20400.0,39.454,39.4969,39.454,39.4755,20400.0
2014-12-03 14:00:00,55.29,55.34,55.25,55.29,22400.0,39.4755,39.5112,39.4469,39.4755,22400.0
2014-12-03 14:10:00,55.29,55.38,55.28,55.38,21200.0,39.4755,39.5397,39.4683,39.5397,21200.0
2014-12-03 14:20:00,55.38,55.41,55.32,55.35,26800.0,39.5397,39.5611,39.4969,39.5183,26800.0
2014-12-03 14:30:00,55.35,55.38,55.32,55.32,17600.0,39.5183,39.5397,39.4969,39.4969,17600.0
2014-12-03 14:40:00,55.33,55.37,55.32,55.33,15000.0,39.504,39.5326,39.4969,39.504,15000.0
2014-12-03 14:50:00,55.33,55.33,55.26,55.31,13600.0,39.504,39.504,39.454,39.4897,13600.0
2014-12-03 15:00:00,55.31,55.31,55.26,55.27,18000.0,39.4897,39.4897,39.454,39.4612,18000.0
2014-12-03 15:10:00,55.29,55.38,55.29,55.38,22200.0,39.4755,39.5397,39.4755,39.5397,22200.0
2014-12-03 15:20:00,55.38,55.39,55.34,55.37,19600.0,39.5397,39.5469,39.5112,39.5326,19600.0
2014-12-03 15:30:00,55.38,55.39,55.34,55.35,47400.0,39.5397,39.5469,39.5112,39.5183,47400.0
2014-12-03 15:40:00,55.35,55.42,55.29,55.36,86400.0,39.5183,39.5683,39.4755,39.5254,86400.0
2014-12-03 15:50:00,55.35,55.45,55.35,55.37,166400.0,39.5183,39.5897,39.5183,39.5326,166400.0
2014-12-04 09:30:00,55.26,55.43,55.1,55.34,47800.0,39.454,39.5754,39.3398,39.5112,47800.0
2014-12-04 09:40:00,55.32,55.35,55.22,55.23,10600.0,39.4969,39.5183,39.4255,39.4326,10600.0
2014-12-04 09:50:00,55.24,55.27,55.17,55.17,8800.0,39.4398,39.4612,39.3898,39.3898,8800.0
2014-12-04 10:00:00,55.19,55.23,55.13,55.2,12200.0,39.4041,39.4326,39.3612,39.4112,12200.0
2014-12-04 10:10:00,55.21,55.21,55.14,55.18,13800.0,39.4183,39.4183,39.3684,39.3969,13800.0
2014-12-04 10:20:00,55.16,55.19,55.12,55.15,35600.0,39.3826,39.4041,39.3541,39.3755,35600.0
2014-12-04 10:30:00,55.15,55.16,55.07,55.13,62400.0,39.3755,39.3826,39.3184,39.3612,62400.0
2014-12-04 10:40:00,55.13,55.16,55.08,55.09,16400.0,39.3612,39.3826,39.3255,39.3327,16400.0
2014-12-04 10:50:00,55.09,55.14,55.04,55.14,9200.0,39.3327,39.3684,39.297,39.3684,9200.0
2014-12-04 11:00:00,55.13,55.22,55.09,55.22,42400.0,39.3612,39.4255,39.3327,39.4255,42400.0
2014-12-04 11:10:00,55.2,55.21,55.18,55.19,8800.0,39.4112,39.4183,39.3969,39.4041,8800.0
2014-12-04 11:20:00,55.21,55.25,55.19,55.21,30400.0,39.4183,39.4469,39.4041,39.4183,30400.0
2014-12-04 11:30:00,55.22,55.24,55.17,55.24,9600.0,39.4255,39.4398,39.3898,39.4398,9600.0
2014-12-04 11:40:00,55.24,55.27,55.23,55.23,7400.0,39.4398,39.4612,39.4326,39.4326,7400.0
2014-12-04 11:50:00,55.24,55.26,55.22,55.24,14000.0,39.4398,39.454,39.4255,39.4398,14000.0
2014-12-04 12:00:00,55.26,55.37,55.26,55.35,10000.0,39.454,39.5326,39.454,39.5183,10000.0
2014-12-04 12:10:00,55.38,55.44,55.38,55.43,7600.0,39.5397,39.5826,39.5397,39.5754,7600.0
2014-12-04 12:20:00,55.38,55.44,55.37,55.42,8200.0,39.5397,39.5826,39.5326,39.5683,8200.0
2014-12-04 12:30:00,55.4,55.65,55.4,55.52,27800.0,39.554,39.7325,39.554,39.6397,27800.0
2014-12-04 12:40:00,55.51,55.52,55.42,55.43,9400.0,39.6325,39.6397,39.5683,39.5754,9400.0
2014-12-04 12:50:00,55.41,55.42,55.36,55.38,12200.0,39.5611,39.5683,39.5254,39.5397,12200.0
2014-12-04 13:00:00,55.39,55.43,55.38,55.4,6400.0,39.5469,39.5754,39.5397,39.554,6400.0
2014-12-04 13:10:00,55.38,55.38,55.35,55.38,10800.0,39.5397,39.5397,39.5183,39.5397,10800.0
2014-12-04 13:20:00,55.38,55.4,55.35,55.39,11200.0,39.5397,39.554,39.5183,39.5469,11200.0
2014-12-04 13:30:00,55.39,55.4,55.35,55.4,5000.0,39.5469,39.554,39.5183,39.554,5000.0
2014-12-04 13:40:00,55.4,55.44,55.4,55.43,7400.0,39.554,39.5826,39.554,39.5754,7400.0
2014-12-04 13:50:00,55.44,55.45,55.41,55.41,7200.0,39.5826,39.5897,39.5611,39.5611,7200.0
2014-12-04 14:00:00,55.4,55.52,55.4,55.52,14800.0,39.554,39.6397,39.554,39.6397,14800.0
2014-12-04 14:10:00,55.51,55.52,55.49,55.51,12400.0,39.6325,39.6397,39.6183,39.6325,12400.0
2014-12-04 14:20:00,55.52,55.55,55.51,55.53,18200.0,39.6397,39.6611,39.6325,39.6468,18200.0
2014-12-04 14:30:00,55.53,55.54,55.48,55.49,16400.0,39.6468,39.654,39.6111,39.6183,16400.0
2014-12-04 14:40:00,55.48,55.51,55.48,55.48,15600.0,39.6111,39.6325,39.6111,39.6111,15600.0
2014-12-04 14:50:00,55.48,55.49,55.46,55.47,27800.0,39.6111,39.6183,39.5968,39.604,27800.0
2014-12-04 15:00:00,55.48,55.52,55.48,55.52,20600.0,39.6111,39.6397,39.6111,39.6397,20600.0
2014-12-04 15:10:00,55.51,55.54,55.49,55.49,24800.0,39.6325,39.654,39.6183,39.6183,24800.0
2014-12-04 15:20:00,55.49,55.49,55.4,55.43,27200.0,39.6183,39.6183,39.554,39.5754,27200.0
2014-12-04 15:30:00,55.44,55.48,55.41,55.44,38600.0,39.5826,39.6111,39.5611,39.5826,38600.0
2014-12-04 15:40:00,55.44,55.51,55.44,55.5,49200.0,39.5826,39.6325,39.5826,39.6254,49200.0
2014-12-04 15:50:00,55.5,55.57,55.49,55.55,253600.0,39.6254,39.6754,39.6183,39.6611,253600.0
2014-12-05 09:30:00,55.02,55.52,54.97,55.36,286800.0,39.2827,39.6397,39.247,39.5254,286800.0
2014-12-05 09:40:00,55.35,55.35,55.01,55.24,51200.0,39.5183,39.5183,39.2755,39.4398,51200.0
2014-12-05 09:50:00,55.2,55.23,55.07,55.07,39000.0,39.4112,39.4326,39.3184,39.3184,39000.0
2014-12-05 10:00:00,55.1,55.1,54.98,54.99,62600.0,39.3398,39.3398,39.2541,39.2613,62600.0
2014-12-05 10:10:00,54.99,55.2,54.98,55.2,41800.0,39.2613,39.4112,39.2541,39.4112,41800.0
2014-12-05 10:20:00,55.18,55.2,55.01,55.01,23000.0,39.3969,39.4112,39.2755,39.2755,23000.0
2014-12-05 10:30:00,55.02,55.04,54.98,55.0,39400.0,39.2827,39.297,39.2541,39.2684,39400.0
2014-12-05 10:40:00,55.0,55.01,54.99,54.99,30600.0,39.2684,39.2755,39.2613,39.2613,30600.0
2014-12-05 10:50:00,54.99,55.01,54.98,54.99,37600.0,39.2613,39.2755,39.2541,39.2613,37600.0
2014-12-05 11:00:00,54.99,55.04,54.99,55.0,19200.0,39.2613,39.297,39.2613,39.2684,19200.0
2014-12-05 11:10:00,54.99,55.02,54.98,54.99,17400.0,39.2613,39.2827,39.2541,39.2613,17400.0
2014-12-05 11:20:00,54.99,55.06,54.99,55.04,23200.0,39.2613,39.3112,39.2613,39.297,23200.0
2014-12-05 11:30:00,55.02,55.03,54.99,54.99,14000.0,39.2827,39.2898,39.2613,39.2613,14000.0
2014-12-05 11:40:00,54.99,55.09,54.99,55.09,16600.0,39.2613,39.3327,39.2613,39.3327,16600.0
2014-12-05 11:50:00,55.09,55.16,55.06,55.08,14200.0,39.3327,39.3826,39.3112,39.3255,14200.0
2014-12-05 12:00:00,55.08,55.09,55.04,55.05,8600.0,39.3255,39.3327,39.297,39.3041,8600.0
2014-12-05 12:10:00,55.05,55.05,54.98,55.0,14200.0,39.3041,39.3041,39.2541,39.2684,14200.0
2014-12-05 12:20:00,55.0,55.02,54.98,55.01,26400.0,39.2684,39.2827,39.2541,39.2755,26400.0
2014-12-05 12:30:00,55.02,55.04,54.99,55.04,11200.0,39.2827,39.297,39.2613,39.297,11200.0
2014-12-05 12:40:00,55.02,55.04,54.99,55.0,12600.0,39.2827,39.297,39.2613,39.2684,12600.0
2014-12-05 12:50:00,54.99,55.02,54.99,55.02,15200.0,39.2613,39.2827,39.2613,39.2827,15200.0
2014-12-05 13:00:00,55.02,55.02,54.99,54.99,8200.0,39.2827,39.2827,39.2613,39.2613,8200.0
2014-12-05 13:10:00,55.01,55.02,54.98,54.99,25400.0,39.2755,39.2827,39.2541,39.2613,25400.0
2014-12-05 13:20:00,55.0,55.01,54.92,54.92,14400.0,39.2684,39.2755,39.2113,39.2113,14400.0
2014-12-05 13:30:00,54.92,54.92,54.89,54.9,10400.0,39.2113,39.2113,39.1899,39.197,10400.0
2014-12-05 13:40:00,54.9,54.94,54.87,54.92,24800.0,39.197,39.2256,39.1756,39.2113,24800.0
2014-12-05 13:50:00,54.93,54.93,54.9,54.91,10000.0,39.2184,39.2184,39.197,39.2042,10000.0
2014-12-05 14:00:00,54.91,54.92,54.9,54.9,20000.0,39.2042,39.2113,39.197,39.197,20000.0
2014-12-05 14:10:00,54.9,54.91,54.9,54.91,12000.0,39.197,39.2042,39.197,39.2042,12000.0
2014-12-05 14:20:00,54.91,54.98,54.9,54.98,63200.0,39.2042,39.2541,39.197,39.2541,63200.0
2014-12-05 14:30:00,54.98,55.02,54.98,55.01,22400.0,39.2541,39.2827,39.2541,39.2755,22400.0
2014-12-05 14:40:00,55.01,55.02,54.99,55.01,15800.0,39.2755,39.2827,39.2613,39.2755,15800.0
2014-12-05 14:50:00,55.01,55.03,55.0,55.0,12200.0,39.2755,39.2898,39.2684,39.2684,12200.0
2014-12-05 15:00:00,55.01,55.06,54.99,55.01,39200.0,39.2755,39.3112,39.2613,39.2755,39200.0
2014-12-05 15:10:00,55.01,55.03,54.99,55.02,46800.0,39.2755,39.2898,39.2613,39.2827,46800.0
2014-12-05 15:20:00,55.02,55.04,54.99,55.02,90800.0,39.2827,39.297,39.2613,39.2827,90800.0
2014-12-05 15:30:00,55.02,55.02,54.89,54.91,21800.0,39.2827,39.2827,39.1899,39.2042,21800.0
2014-12-05 15:40:00,54.91,54.96,54.9,54.9,24600.0,39.2042,39.2399,39.197,39.197,24600.0
2014-12-05 15:50:00,54.9,55.1,54.9,55.07,96200.0,39.197,39.3398,39.197,39.3184,96200.0
2014-12-08 09:30:00,55.13,55.46,54.95,55.06,52400.0,39.3612,39.5968,39.2327,39.3112,52400.0
2014-12-08 09:40:00,55.13,55.32,55.06,55.27,20600.0,39.3612,39.4969,39.3112,39.4612,20600.0
2014-12-08 09:50:00,55.27,55.31,55.21,55.3,49000.0,39.4612,39.4897,39.4183,39.4826,49000.0
2014-12-08 10:00:00,55.31,55.47,55.26,55.4,45800.0,39.4897,39.604,39.454,39.554,45800.0
2014-12-08 10:10:00,55.4,55.43,55.38,55.41,17200.0,39.554,39.5754,39.5397,39.5611,17200.0
2014-12-08 10:20:00,55.4,55.42,55.34,55.38,28000.0,39.554,39.5683,39.5112,39.5397,28000.0
2014-12-08 10:30:00,55.38,55.4,55.33,55.35,31200.0,39.5397,39.554,39.504,39.5183,31200.0
2014-12-08 10:40:00,55.36,55.42,55.35,55.41,22600.0,39.5254,39.5683,39.5183,39.5611,22600.0
2014-12-08 10:50:00,55.4,55.44,55.36,55.43,19400.0,39.554,39.5826,39.5254,39.5754,19400.0
2014-12-08 11:00:00,55.43,55.45,55.39,55.41,15600.0,39.5754,39.5897,39.5469,39.5611,15600.0
2014-12-08 11:10:00,55.41,55.46,55.38,55.42,24400.0,39.5611,39.5968,39.5397,39.5683,24400.0
2014-12-08 11:20:00,55.4,55.4,55.31,55.31,83600.0,39.554,39.554,39.4897,39.4897,83600.0
2014-12-08 11:30:00,55.32,55.34,55.27,55.29,24600.0,39.4969,39.5112,39.4612,39.4755,24600.0
2014-12-08 11:40:00,55.3,55.32,55.26,55.31,28800.0,39.4826,39.4969,39.454,39.4897,28800.0
2014-12-08 11:50:00,55.31,55.34,55.19,55.22,42000.0,39.4897,39.5112,39.4041,39.4255,42000.0
2014-12-08 12:00:00,55.23,55.3,55.21,55.22,14000.0,39.4326,39.4826,39.4183,39.4255,14000.0
2014-12-08 12:10:00,55.18,55.19,55.06,55.12,12400.0,39.3969,39.4041,39.3112,39.3541,12400.0
2014-12-08 12:20:00,55.11,55.13,55.05,55.08,15800.0,39.3469,39.3612,39.3041,39.3255,15800.0
2014-12-08 12:30:00,55.09,55.12,55.06,55.12,13400.0,39.3327,39.3541,39.3112,39.3541,13400.0
2014-12-08 12:40:00,55.12,55.16,55.1,55.16,12600.0,39.3541,39.3826,39.3398,39.3826,12600.0
2014-12-08 12:50:00,55.16,55.16,55.1,55.11,14800.0,39.3826,39.3826,39.3398,39.3469,14800.0
2014-12-08 13:00:00,55.12,55.13,55.09,55.09,11400.0,39.3541,39.3612,39.3327,39.3327,11400.0
2014-12-08 13:10:00,55.1,55.11,54.99,54.99,44600.0,39.3398,39.3469,39.2613,39.2613,44600.0
2014-12-08 13:20:00,54.99,54.99,54.87,54.88,22400.0,39.2613,39.2613,39.1756,39.1827,22400.0
2014-12-08 13:30:00,54.87,54.9,54.84,54.89,21400.0,39.1756,39.197,39.1542,39.1899,21400.0
2014-12-08 13:40:00,54.87,54.9,54.85,54.85,20600.0,39.1756,39.197,39.1613,39.1613,20600.0
2014-12-08 13:50:00,54.85,54.89,54.82,54.82,19600.0,39.1613,39.1899,39.1399,39.1399,19600.0
2014-12-08 14:00:00,54.81,54.81,54.72,54.77,30400.0,39.1328,39.1328,39.0685,39.1042,30400.0
2014-12-08 14:10:00,54.77,54.77,54.65,54.68,30200.0,39.1042,39.1042,39.0185,39.0399,30200.0
2014-12-08 14:20:00,54.69,54.74,54.68,54.72,18800.0,39.0471,39.0828,39.0399,39.0685,18800.0
2014-12-08 14:30:00,54.72,54.76,54.72,54.73,34000.0,39.0685,39.0971,39.0685,39.0756,34000.0
2014-12-08 14:40:00,54.74,54.82,54.72,54.82,33000.0,39.0828,39.1399,39.0685,39.1399,33000.0
2014-12-08 14:50:00,54.81,54.89,54.81,54.83,18600.0,39.1328,39.1899,39.1328,39.147,18600.0
2014-12-08 15:00:00,54.81,54.88,54.81,54.85,27400.0,39.1328,39.1827,39.1328,39.1613,27400.0
2014-12-08 15:10:00,54.85,54.87,54.74,54.76,70000.0,39.1613,39.1756,39.0828,39.0971,70000.0
2014-12-08 15:20:00,54.77,54.88,54.74,54.87,56200.0,39.1042,39.1827,39.0828,39.1756,56200.0
2014-12-08 15:30:00,54.85,54.86,54.77,54.8,31200.0,39.1613,39.1685,39.1042,39.1256,31200.0
2014-12-08 15:40:00,54.79,54.82,54.74,54.79,61200.0,39.1185,39.1399,39.0828,39.1185,61200.0
2014-12-08 15:50:00,54.79,54.8,54.74,54.74,199800.0,39.1185,39.1256,39.0828,39.0828,199800.0
2014-12-09 09:30:00,54.58,55.11,54.52,54.83,96200.0,38.9685,39.3469,38.9257,39.147,96200.0
2014-12-09 09:40:00,54.76,54.85,54.47,54.6,38200.0,39.0971,39.1613,38.89,38.9828,38200.0
2014-12-09 09:50:00,54.56,54.87,54.56,54.87,37400.0,38.9543,39.1756,38.9543,39.1756,37400.0
2014-12-09 10:00:00,54.87,54.94,54.66,54.69,30600.0,39.1756,39.2256,39.0257,39.0471,30600.0
2014-12-09 10:10:00,54.68,54.7,54.52,54.59,19400.0,39.0399,39.0542,38.9257,38.9757,19400.0
2014-12-09 10:20:00,54.62,54.64,54.47,54.52,28400.0,38.9971,39.0114,38.89,38.9257,28400.0
2014-12-09 10:30:00,54.52,54.59,54.38,54.57,34000.0,38.9257,38.9757,38.8257,38.9614,34000.0
2014-12-09 10:40:00,54.55,54.67,54.49,54.66,61800.0,38.9471,39.0328,38.9043,39.0257,61800.0
2014-12-09 10:50:00,54.69,54.74,54.6,54.65,27200.0,39.0471,39.0828,38.9828,39.0185,27200.0
2014-12-09 11:00:00,54.67,54.71,54.6,54.66,17000.0,39.0328,39.0614,38.9828,39.0257,17000.0
2014-12-09 11:10:00,54.66,54.66,54.54,54.6,17000.0,39.0257,39.0257,38.94,38.9828,17000.0
2014-12-09 11:20:00,54.6,54.7,54.59,54.67,11800.0,38.9828,39.0542,38.9757,39.0328,11800.0
2014-12-09 11:30:00,54.68,54.69,54.62,54.68,10800.0,39.0399,39.0471,38.9971,39.0399,10800.0
2014-12-09 11:40:00,54.68,54.68,54.56,54.59,8400.0,39.0399,39.0399,38.9543,38.9757,8400.0
2014-12-09 11:50:00,54.63,54.7,54.6,54.7,7000.0,39.0042,39.0542,38.9828,39.0542,7000.0
2014-12-09 12:00:00,54.69,54.73,54.67,54.71,16600.0,39.0471,39.0756,39.0328,39.0614,16600.0
2014-12-09 12:10:00,54.71,54.72,54.63,54.65,22400.0,39.0614,39.0685,39.0042,39.0185,22400.0
2014-12-09 12:20:00,54.66,54.72,54.63,54.7,12600.0,39.0257,39.0685,39.0042,39.0542,12600.0
2014-12-09 12:30:00,54.7,54.85,54.68,54.85,25400.0,39.0542,39.1613,39.0399,39.1613,25400.0
2014-12-09 12:40:00,54.85,54.88,54.81,54.86,21600.0,39.1613,39.1827,39.1328,39.1685,21600.0
2014-12-09 12:50:00,54.87,54.97,54.87,54.96,10800.0,39.1756,39.247,39.1756,39.2399,10800.0
2014-12-09 13:00:00,54.95,54.99,54.9,54.99,15400.0,39.2327,39.2613,39.197,39.2613,15400.0
2014-12-09 13:10:00,55.01,55.1,55.0,55.08,28800.0,39.2755,39.3398,39.2684,39.3255,28800.0
2014-12-09 13:20:00,55.08,55.17,55.08,55.16,27800.0,39.3255,39.3898,39.3255,39.3826,27800.0
2014-12-09 13:30:00,55.16,55.2,55.09,55.2,20800.0,39.3826,39.4112,39.3327,39.4112,20800.0
2014-12-09 13:40:00,55.2,55.2,55.09,55.1,19200.0,39.4112,39.4112,39.3327,39.3398,19200.0
2014-12-09 13:50:00,55.09,55.1,55.05,55.08,21800.0,39.3327,39.3398,39.3041,39.3255,21800.0
2014-12-09 14:00:00,55.08,55.11,55.05,55.08,30400.0,39.3255,39.3469,39.3041,39.3255,30400.0
2014-12-09 14:10:00,55.08,55.08,54.96,54.98,34600.0,39.3255,39.3255,39.2399,39.2541,34600.0
2014-12-09 14:20:00,55.0,55.04,54.98,54.99,37000.0,39.2684,39.297,39.2541,39.2613,37000.0
2014-12-09 14:30:00,54.99,54.99,54.81,54.88,20000.0,39.2613,39.2613,39.1328,39.1827,20000.0
2014-12-09 14:40:00,54.89,54.99,54.88,54.96,30200.0,39.1899,39.2613,39.1827,39.2399,30200.0
2014-12-09 14:50:00,54.95,54.99,54.93,54.99,27200.0,39.2327,39.2613,39.2184,39.2613,27200.0
2014-12-09 15:00:00,55.02,55.08,54.99,55.01,27200.0,39.2827,39.3255,39.2613,39.2755,27200.0
2014-12-09 15:10:00,55.04,55.05,54.98,54.98,14800.0,39.297,39.3041,39.2541,39.2541,14800.0
2014-12-09 15:20:00,54.99,55.02,54.93,54.94,29600.0,39.2613,39.2827,39.2184,39.2256,29600.0
2014-12-09 15:30:00,54.94,54.98,54.87,54.88,62400.0,39.2256,39.2541,39.1756,39.1827,62400.0
2014-12-09 15:40:00,54.88,54.9,54.85,54.89,192400.0,39.1827,39.197,39.1613,39.1899,192400.0
2014-12-09 15:50:00,54.89,54.96,54.84,54.9,330000.0,39.1899,39.2399,39.1542,39.197,330000.0
2014-12-10 09:30:00,54.95,54.99,54.74,54.94,32200.0,39.2327,39.2613,39.0828,39.2256,32200.0
2014-12-10 09:40:00,54.9,54.98,54.85,54.95,35000.0,39.197,39.2541,39.1613,39.2327,35000.0
2014-12-10 09:50:00,54.9,55.08,54.9,55.05,13600.0,39.197,39.3255,39.197,39.3041,13600.0
2014-12-10 10:00:00,55.08,55.09,54.97,55.04,30800.0,39.3255,39.3327,39.247,39.297,30800.0
2014-12-10 10:10:00,55.04,55.1,54.97,54.97,19800.0,39.297,39.3398,39.247,39.247,19800.0
2014-12-10 10:20:00,54.96,55.04,54.93,54.99,15400.0,39.2399,39.297,39.2184,39.2613,15400.0
2014-12-10 10:30:00,54.96,54.96,54.78,54.84,22800.0,39.2399,39.2399,39.1113,39.1542,22800.0
2014-12-10 10:40:00,54.83,54.88,54.81,54.81,11400.0,39.147,39.1827,39.1328,39.1328,11400.0
2014-12-10 10:50:00,54.77,54.81,54.72,54.81,24800.0,39.1042,39.1328,39.0685,39.1328,24800.0
2014-12-10 11:00:00,54.8,54.85,54.78,54.81,51200.0,39.1256,39.1613,39.1113,39.1328,51200.0
2014-12-10 11:10:00,54.81,54.88,54.79,54.8,50800.0,39.1328,39.1827,39.1185,39.1256,50800.0
2014-12-10 11:20:00,54.82,54.9,54.8,54.81,73200.0,39.1399,39.197,39.1256,39.1328,73200.0
2014-12-10 11:30:00,54.81,54.87,54.8,54.81,45600.0,39.1328,39.1756,39.1256,39.1328,45600.0
2014-12-10 11:40:00,54.8,54.85,54.79,54.85,54800.0,39.1256,39.1613,39.1185,39.1613,54800.0
2014-12-10 11:50:00,54.84,54.94,54.84,54.91,15800.0,39.1542,39.2256,39.1542,39.2042,15800.0
2014-12-10 12:00:00,54.89,54.9,54.81,54.82,22200.0,39.1899,39.197,39.1328,39.1399,22200.0
2014-12-10 12:10:00,54.83,54.83,54.79,54.83,27600.0,39.147,39.147,39.1185,39.147,27600.0
2014-12-10 12:20:00,54.81,54.85,54.79,54.81,20600.0,39.1328,39.1613,39.1185,39.1328,20600.0
2014-12-10 12:30:00,54.81,54.87,54.77,54.8,23600.0,39.1328,39.1756,39.1042,39.1256,23600.0
2014-12-10 12:40:00,54.8,54.82,54.8,54.81,23600.0,39.1256,39.1399,39.1256,39.1328,23600.0
2014-12-10 12:50:00,54.81,54.84,54.8,54.84,18800.0,39.1328,39.1542,39.1256,39.1542,18800.0
2014-12-10 13:00:00,54.83,54.88,54.81,54.86,15600.0,39.147,39.1827,39.1328,39.1685,15600.0
2014-12-10 13:10:00,54.85,54.93,54.85,54.85,12400.0,39.1613,39.2184,39.1613,39.1613,12400.0
2014-12-10 13:20:00,54.87,54.87,54.79,54.8,16800.0,39.1756,39.1756,39.1185,39.1256,16800.0
2014-12-10 13:30:00,54.81,54.82,54.75,54.76,22000.0,39.1328,39.1399,39.0899,39.0971,22000.0
2014-12-10 13:40:00,54.77,54.79,54.61,54.63,39200.0,39.1042,39.1185,38.99,39.0042,39200.0
2014-12-10 13:50:00,54.6,54.68,54.59,54.65,48800.0,38.9828,39.0399,38.9757,39.0185,48800.0
2014-12-10 14:00:00,54.66,54.72,54.63,54.68,46400.0,39.0257,39.0685,39.0042,39.0399,46400.0
2014-12-10 14:10:00,54.67,54.67,54.6,54.63,24000.0,39.0328,39.0328,38.9828,39.0042,24000.0
2014-12-10 14:20:00,54.62,54.63,54.55,54.57,66400.0,38.9971,39.0042,38.9471,38.9614,66400.0
2014-12-10 14:30:00,54.57,54.57,54.31,54.31,73000.0,38.9614,38.9614,38.7758,38.7758,73000.0
2014-12-10 14:40:00,54.32,54.33,54.25,54.27,25200.0,38.7829,38.79,38.7329,38.7472,25200.0
2014-12-10 14:50:00,54.26,54.31,54.15,54.15,22000.0,38.7401,38.7758,38.6615,38.6615,22000.0
2014-12-10 15:00:00,54.16,54.24,54.13,54.23,17200.0,38.6687,38.7258,38.6473,38.7187,17200.0
2014-12-10 15:10:00,54.23,54.4,54.23,54.37,22800.0,38.7187,38.84,38.7187,38.8186,22800.0
2014-12-10 15:20:00,54.38,54.44,54.38,54.41,24400.0,38.8257,38.8686,38.8257,38.8472,24400.0
2014-12-10 15:30:00,54.43,54.49,54.38,54.4,32600.0,38.8614,38.9043,38.8257,38.84,32600.0
2014-12-10 15:40:00,54.41,54.44,54.17,54.2,51000.0,38.8472,38.8686,38.6758,38.6972,51000.0
2014-12-10 15:50:00,54.2,54.26,54.13,54.17,122800.0,38.6972,38.7401,38.6473,38.6758,122800.0
2014-12-11 09:30:00,54.65,54.8,54.56,54.6,56400.0,39.0185,39.1256,38.9543,38.9828,56400.0
2014-12-11 09:40:00,54.59,54.73,54.57,54.62,18200.0,38.9757,39.0756,38.9614,38.9971,18200.0
2014-12-11 09:50:00,54.6,54.74,54.55,54.67,14800.0,38.9828,39.0828,38.9471,39.0328,14800.0
2014-12-11 10:00:00,54.7,54.74,54.65,54.73,32600.0,39.0542,39.0828,39.0185,39.0756,32600.0
2014-12-11 10:10:00,54.74,54.85,54.7,54.84,35400.0,39.0828,39.1613,39.0542,39.1542,35400.0
2014-12-11 10:20:00,54.85,54.95,54.77,54.83,66200.0,39.1613,39.2327,39.1042,39.147,66200.0
2014-12-11 10:30:00,54.84,54.96,54.83,54.94,41000.0,39.1542,39.2399,39.147,39.2256,41000.0
2014-12-11 10:40:00,54.93,55.0,54.88,54.88,38200.0,39.2184,39.2684,39.1827,39.1827,38200.0
2014-12-11 10:50:00,54.88,55.02,54.88,55.02,25600.0,39.1827,39.2827,39.1827,39.2827,25600.0
2014-12-11 11:00:00,55.02,55.04,54.87,54.97,35000.0,39.2827,39.297,39.1756,39.247,35000.0
2014-12-11 11:10:00,54.97,55.07,54.95,55.04,26400.0,39.247,39.3184,39.2327,39.297,26400.0
2014-12-11 11:20:00,55.02,55.1,55.02,55.09,31000.0,39.2827,39.3398,39.2827,39.3327,31000.0
2014-12-11 11:30:00,55.06,55.13,55.04,55.06,29400.0,39.3112,39.3612,39.297,39.3112,29400.0
2014-12-11 11:40:00,55.07,55.15,55.07,55.13,24000.0,39.3184,39.3755,39.3184,39.3612,24000.0
2014-12-11 11:50:00,55.13,55.26,55.12,55.26,29200.0,39.3612,39.454,39.3541,39.454,29200.0
2014-12-11 12:00:00,55.25,55.26,55.19,55.23,32000.0,39.4469,39.454,39.4041,39.4326,32000.0
2014-12-11 12:10:00,55.23,55.23,55.15,55.21,26600.0,39.4326,39.4326,39.3755,39.4183,26600.0
2014-12-11 12:20:00,55.2,55.23,55.14,55.21,33200.0,39.4112,39.4326,39.3684,39.4183,33200.0
2014-12-11 12:30:00,55.2,55.2,55.13,55.13,24200.0,39.4112,39.4112,39.3612,39.3612,24200.0
2014-12-11 12:40:00,55.13,55.26,55.13,55.26,25000.0,39.3612,39.454,39.3612,39.454,25000.0
2014-12-11 12:50:00,55.26,55.35,55.24,55.25,31600.0,39.454,39.5183,39.4398,39.4469,31600.0
2014-12-11 13:00:00,55.25,55.26,55.14,55.15,24200.0,39.4469,39.454,39.3684,39.3755,24200.0
2014-12-11 13:10:00,55.13,55.13,55.08,55.13,25000.0,39.3612,39.3612,39.3255,39.3612,25000.0
2014-12-11 13:20:00,55.14,55.18,55.09,55.1,25400.0,39.3684,39.3969,39.3327,39.3398,25400.0
2014-12-11 13:30:00,55.1,55.14,55.07,55.14,26800.0,39.3398,39.3684,39.3184,39.3684,26800.0
2014-12-11 13:40:00,55.14,55.18,55.13,55.14,22200.0,39.3684,39.3969,39.3612,39.3684,22200.0
2014-12-11 13:50:00,55.13,55.21,54.99,54.99,36000.0,39.3612,39.4183,39.2613,39.2613,36000.0
2014-12-11 14:00:00,54.98,55.02,54.97,54.98,22200.0,39.2541,39.2827,39.247,39.2541,22200.0
2014-12-11 14:10:00,54.97,54.98,54.83,54.84,22600.0,39.247,39.2541,39.147,39.1542,22600.0
2014-12-11 14:20:00,54.84,54.89,54.78,54.79,28400.0,39.1542,39.1899,39.1113,39.1185,28400.0
2014-12-11 14:30:00,54.79,54.82,54.73,54.82,24800.0,39.1185,39.1399,39.0756,39.1399,24800.0
2014-12-11 14:40:00,54.83,54.85,54.67,54.7,26800.0,39.147,39.1613,39.0328,39.0542,26800.0
2014-12-11 14:50:00,54.7,54.72,54.64,54.65,26400.0,39.0542,39.0685,39.0114,39.0185,26400.0
2014-12-11 15:00:00,54.66,54.78,54.65,54.76,37800.0,39.0257,39.1113,39.0185,39.0971,37800.0
2014-12-11 15:10:00,54.74,54.92,54.74,54.9,40000.0,39.0828,39.2113,39.0828,39.197,40000.0
2014-12-11 15:20:00,54.88,54.93,54.85,54.93,38000.0,39.1827,39.2184,39.1613,39.2184,38000.0
2014-12-11 15:30:00,54.92,54.93,54.75,54.78,34200.0,39.2113,39.2184,39.0899,39.1113,34200.0
2014-12-11 15:40:00,54.78,54.85,54.72,54.72,53000.0,39.1113,39.1613,39.0685,39.0685,53000.0
2014-12-11 15:50:00,54.74,54.74,54.6,54.7,99800.0,39.0828,39.0828,38.9828,39.0542,99800.0
2014-12-12 09:30:00,54.57,54.82,54.48,54.66,59200.0,38.9614,39.1399,38.8971,39.0257,59200.0
2014-12-12 09:40:00,54.65,54.82,54.61,54.67,56800.0,39.0185,39.1399,38.99,39.0328,56800.0
2014-12-12 09:50:00,54.68,54.94,54.68,54.94,117000.0,39.0399,39.2256,39.0399,39.2256,117000.0
2014-12-12 10:00:00,54.92,54.94,54.7,54.7,17600.0,39.2113,39.2256,39.0542,39.0542,17600.0
2014-12-12 10:10:00,54.7,54.72,54.42,54.54,16200.0,39.0542,39.0685,38.8543,38.94,16200.0
2014-12-12 10:20:00,54.55,54.58,54.38,54.49,44200.0,38.9471,38.9685,38.8257,38.9043,44200.0
2014-12-12 10:30:00,54.49,54.73,54.49,54.63,31400.0,38.9043,39.0756,38.9043,39.0042,31400.0
2014-12-12 10:40:00,54.63,54.65,54.55,54.6,20400.0,39.0042,39.0185,38.9471,38.9828,20400.0
2014-12-12 10:50:00,54.58,54.58,54.38,54.38,18000.0,38.9685,38.9685,38.8257,38.8257,18000.0
2014-12-12 11:00:00,54.4,54.45,54.34,54.41,18200.0,38.84,38.8757,38.7972,38.8472,18200.0
2014-12-12 11:10:00,54.44,54.54,54.3,54.38,39800.0,38.8686,38.94,38.7686,38.8257,39800.0
2014-12-12 11:20:00,54.36,54.47,54.19,54.19,26600.0,38.8115,38.89,38.6901,38.6901,26600.0
2014-12-12 11:30:00,54.2,54.31,54.17,54.2,17200.0,38.6972,38.7758,38.6758,38.6972,17200.0
2014-12-12 11:40:00,54.23,54.26,54.13,54.23,18400.0,38.7187,38.7401,38.6473,38.7187,18400.0
2014-12-12 11:50:00,54.18,54.29,54.11,54.13,20400.0,38.683,38.7615,38.633,38.6473,20400.0
2014-12-12 12:00:00,54.14,54.24,54.12,54.17,17800.0,38.6544,38.7258,38.6401,38.6758,17800.0
2014-12-12 12:10:00,54.15,54.31,54.15,54.29,136000.0,38.6615,38.7758,38.6615,38.7615,136000.0
2014-12-12 12:20:00,54.29,54.54,54.29,54.53,22600.0,38.7615,38.94,38.7615,38.9328,22600.0
2014-12-12 12:30:00,54.52,54.54,54.37,54.38,24200.0,38.9257,38.94,38.8186,38.8257,24200.0
2014-12-12 12:40:00,54.38,54.49,54.34,54.49,21000.0,38.8257,38.9043,38.7972,38.9043,21000.0
2014-12-12 12:50:00,54.49,54.49,54.39,54.42,15800.0,38.9043,38.9043,38.8329,38.8543,15800.0
2014-12-12 13:00:00,54.42,54.58,54.37,54.58,18200.0,38.8543,38.9685,38.8186,38.9685,18200.0
2014-12-12 13:10:00,54.57,54.76,54.51,54.74,26400.0,38.9614,39.0971,38.9186,39.0828,26400.0
2014-12-12 13:20:00,54.74,54.81,54.71,54.73,19600.0,39.0828,39.1328,39.0614,39.0756,19600.0
2014-12-12 13:30:00,54.73,54.77,54.67,54.7,18600.0,39.0756,39.1042,39.0328,39.0542,18600.0
2014-12-12 13:40:00,54.68,54.73,54.67,54.73,14400.0,39.0399,39.0756,39.0328,39.0756,14400.0
2014-12-12 13:50:00,54.75,54.84,54.75,54.83,17800.0,39.0899,39.1542,39.0899,39.147,17800.0
2014-12-12 14:00:00,54.8,54.8,54.71,54.74,11800.0,39.1256,39.1256,39.0614,39.0828,11800.0
2014-12-12 14:10:00,54.74,54.74,54.65,54.67,14400.0,39.0828,39.0828,39.0185,39.0328,14400.0
2014-12-12 14:20:00,54.67,54.72,54.6,54.62,20800.0,39.0328,39.0685,38.9828,38.9971,20800.0
2014-12-12 14:30:00,54.6,54.64,54.57,54.63,18800.0,38.9828,39.0114,38.9614,39.0042,18800.0
2014-12-12 14:40:00,54.62,54.64,54.57,54.58,24000.0,38.9971,39.0114,38.9614,38.9685,24000.0
2014-12-12 14:50:00,54.57,54.6,54.53,54.6,36800.0,38.9614,38.9828,38.9328,38.9828,36800.0
2014-12-12 15:00:00,54.59,54.69,54.59,54.62,26000.0,38.9757,39.0471,38.9757,38.9971,26000.0
2014-12-12 15:10:00,54.63,54.63,54.55,54.6,25800.0,39.0042,39.0042,38.9471,38.9828,25800.0
2014-12-12 15:20:00,54.59,54.63,54.51,54.56,45000.0,38.9757,39.0042,38.9186,38.9543,45000.0
2014-12-12 15:30:00,54.57,54.57,54.27,54.27,42800.0,38.9614,38.9614,38.7472,38.7472,42800.0
2014-12-12 15:40:00,54.26,54.35,54.2,54.23,145600.0,38.7401,38.8043,38.6972,38.7187,145600.0
2014-12-12 15:50:00,54.21,54.23,53.99,54.05,183400.0,38.7044,38.7187,38.5473,38.5901,183400.0
2014-12-15 09:30:00,53.55,53.85,53.41,53.63,139600.0,38.2332,38.4473,38.1332,38.2903,139600.0
2014-12-15 09:40:00,53.63,54.08,53.63,54.08,62000.0,38.2903,38.6116,38.2903,38.6116,62000.0
2014-12-15 09:50:00,54.09,54.18,54.08,54.16,40200.0,38.6187,38.683,38.6116,38.6687,40200.0
2014-12-15 10:00:00,54.16,54.28,54.13,54.14,84800.0,38.6687,38.7543,38.6473,38.6544,84800.0
2014-12-15 10:10:00,54.14,54.25,54.12,54.23,59200.0,38.6544,38.7329,38.6401,38.7187,59200.0
2014-12-15 10:20:00,54.23,54.24,54.02,54.03,172600.0,38.7187,38.7258,38.5687,38.5759,172600.0
2014-12-15 10:30:00,54.04,54.04,53.78,53.78,43800.0,38.583,38.583,38.3974,38.3974,43800.0
2014-12-15 10:40:00,53.8,53.8,53.54,53.63,63400.0,38.4116,38.4116,38.226,38.2903,63400.0
2014-12-15 10:50:00,53.65,53.85,53.65,53.72,36800.0,38.3045,38.4473,38.3045,38.3545,36800.0
2014-12-15 11:00:00,53.72,53.72,53.37,53.44,130000.0,38.3545,38.3545,38.1046,38.1546,130000.0
2014-12-15 11:10:00,53.46,53.52,53.21,53.22,39600.0,38.1689,38.2117,37.9904,37.9975,39600.0
2014-12-15 11:20:00,53.22,53.23,52.85,52.85,63200.0,37.9975,38.0047,37.7334,37.7334,63200.0
2014-12-15 11:30:00,52.85,53.08,52.85,52.9,55200.0,37.7334,37.8976,37.7334,37.7691,55200.0
2014-12-15 11:40:00,52.88,52.91,52.77,52.88,33800.0,37.7548,37.7762,37.6763,37.7548,33800.0
2014-12-15 11:50:00,52.88,52.94,52.76,52.85,44800.0,37.7548,37.7976,37.6691,37.7334,44800.0
2014-12-15 12:00:00,52.82,53.13,52.82,53.02,57200.0,37.712,37.9333,37.712,37.8547,57200.0
2014-12-15 12:10:00,53.03,53.08,52.83,52.86,43400.0,37.8619,37.8976,37.7191,37.7405,43400.0
2014-12-15 12:20:00,52.87,53.01,52.86,52.99,34000.0,37.7477,37.8476,37.7405,37.8333,34000.0
2014-12-15 12:30:00,52.99,53.04,52.81,53.02,38000.0,37.8333,37.869,37.7048,37.8547,38000.0
2014-12-15 12:40:00,53.02,53.1,52.97,53.02,41800.0,37.8547,37.9119,37.819,37.8547,41800.0
2014-12-15 12:50:00,53.06,53.3,53.02,53.27,36600.0,37.8833,38.0547,37.8547,38.0332,36600.0
2014-12-15 13:00:00,53.27,53.33,53.21,53.21,19000.0,38.0332,38.0761,37.9904,37.9904,19000.0
2014-12-15 13:10:00,53.2,53.22,53.02,53.03,18600.0,37.9833,37.9975,37.8547,37.8619,18600.0
2014-12-15 13:20:00,53.05,53.23,53.03,53.03,24600.0,37.8762,38.0047,37.8619,37.8619,24600.0
2014-12-15 13:30:00,53.04,53.19,53.02,53.15,19800.0,37.869,37.9761,37.8547,37.9476,19800.0
2014-12-15 13:40:00,53.14,53.23,53.07,53.13,17600.0,37.9404,38.0047,37.8904,37.9333,17600.0
2014-12-15 13:50:00,53.12,53.21,53.06,53.13,17400.0,37.9261,37.9904,37.8833,37.9333,17400.0
2014-12-15 14:00:00,53.12,53.17,53.04,53.05,18800.0,37.9261,37.9618,37.869,37.8762,18800.0
2014-12-15 14:10:00,53.05,53.06,52.96,53.05,26400.0,37.8762,37.8833,37.8119,37.8762,26400.0
2014-12-15 14:20:00,53.06,53.35,53.03,53.31,45400.0,37.8833,38.0904,37.8619,38.0618,45400.0
2014-12-15 14:30:00,53.33,53.43,53.22,53.34,39400.0,38.0761,38.1475,37.9975,38.0832,39400.0
2014-12-15 14:40:00,53.35,53.37,53.13,53.15,35000.0,38.0904,38.1046,37.9333,37.9476,35000.0
2014-12-15 14:50:00,53.13,53.21,53.1,53.16,23800.0,37.9333,37.9904,37.9119,37.9547,23800.0
2014-12-15 15:00:00,53.15,53.32,53.13,53.29,78000.0,37.9476,38.0689,37.9333,38.0475,78000.0
2014-12-15 15:10:00,53.3,53.37,53.22,53.26,50200.0,38.0547,38.1046,37.9975,38.0261,50200.0
2014-12-15 15:20:00,53.24,53.27,53.06,53.06,51400.0,38.0118,38.0332,37.8833,37.8833,51400.0
2014-12-15 15:30:00,53.06,53.23,53.01,53.2,105000.0,37.8833,38.0047,37.8476,37.9833,105000.0
2014-12-15 15:40:00,53.2,53.2,53.0,53.1,117400.0,37.9833,37.9833,37.8405,37.9119,117400.0
2014-12-15 15:50:00,53.1,53.16,53.02,53.04,213200.0,37.9119,37.9547,37.8547,37.869,213200.0
2014-12-16 09:30:00,52.98,52.98,52.63,52.72,69000.0,37.8262,37.8262,37.5763,37.6406,69000.0
2014-12-16 09:40:00,52.74,52.92,52.72,52.88,50800.0,37.6548,37.7833,37.6406,37.7548,50800.0
2014-12-16 09:50:00,52.88,52.9,52.66,52.69,52000.0,37.7548,37.7691,37.5977,37.6191,52000.0
2014-12-16 10:00:00,52.77,52.77,52.39,52.42,76200.0,37.6763,37.6763,37.4049,37.4264,76200.0
2014-12-16 10:10:00,52.42,52.93,52.38,52.88,47200.0,37.4264,37.7905,37.3978,37.7548,47200.0
2014-12-16 10:20:00,52.88,53.04,52.8,52.95,55800.0,37.7548,37.869,37.6977,37.8048,55800.0
2014-12-16 10:30:00,52.97,53.01,52.82,52.99,46800.0,37.819,37.8476,37.712,37.8333,46800.0
2014-12-16 10:40:00,52.99,53.21,52.95,53.13,44800.0,37.8333,37.9904,37.8048,37.9333,44800.0
2014-12-16 10:50:00,53.13,53.38,53.12,53.31,42000.0,37.9333,38.1118,37.9261,38.0618,42000.0
2014-12-16 11:00:00,53.32,53.32,53.06,53.06,23400.0,38.0689,38.0689,37.8833,37.8833,23400.0
2014-12-16 11:10:00,53.05,53.36,53.05,53.36,16600.0,37.8762,38.0975,37.8762,38.0975,16600.0
2014-12-16 11:20:00,53.39,53.88,53.37,53.72,64400.0,38.1189,38.4688,38.1046,38.3545,64400.0
2014-12-16 11:30:00,53.77,53.82,53.6,53.6,34200.0,38.3902,38.4259,38.2688,38.2688,34200.0
2014-12-16 11:40:00,53.61,53.64,53.52,53.52,11600.0,38.276,38.2974,38.2117,38.2117,11600.0
2014-12-16 11:50:00,53.56,53.6,53.42,53.42,18200.0,38.2403,38.2688,38.1403,38.1403,18200.0
2014-12-16 12:00:00,53.45,53.5,53.36,53.37,24600.0,38.1618,38.1975,38.0975,38.1046,24600.0
2014-12-16 12:10:00,53.37,53.46,53.32,53.41,20600.0,38.1046,38.1689,38.0689,38.1332,20600.0
2014-12-16 12:20:00,53.39,53.42,53.23,53.24,12600.0,38.1189,38.1403,38.0047,38.0118,12600.0
2014-12-16 12:30:00,53.26,53.43,53.22,53.43,24000.0,38.0261,38.1475,37.9975,38.1475,24000.0
2014-12-16 12:40:00,53.42,53.43,53.25,53.29,21600.0,38.1403,38.1475,38.019,38.0475,21600.0
2014-12-16 12:50:00,53.24,53.31,53.17,53.17,16800.0,38.0118,38.0618,37.9618,37.9618,16800.0
2014-12-16 13:00:00,53.17,53.3,53.13,53.15,19000.0,37.9618,38.0547,37.9333,37.9476,19000.0
2014-12-16 13:10:00,53.13,53.17,52.95,52.99,35000.0,37.9333,37.9618,37.8048,37.8333,35000.0
2014-12-16 13:20:00,53.01,53.08,52.93,53.0,25600.0,37.8476,37.8976,37.7905,37.8405,25600.0
2014-12-16 13:30:00,53.0,53.03,52.91,52.99,63000.0,37.8405,37.8619,37.7762,37.8333,63000.0
2014-12-16 13:40:00,53.0,53.19,52.99,53.12,53600.0,37.8405,37.9761,37.8333,37.9261,53600.0
2014-12-16 13:50:00,53.1,53.19,53.01,53.03,126000.0,37.9119,37.9761,37.8476,37.8619,126000.0
2014-12-16 14:00:00,53.04,53.15,52.94,53.14,53200.0,37.869,37.9476,37.7976,37.9404,53200.0
2014-12-16 14:10:00,53.12,53.19,53.06,53.1,12200.0,37.9261,37.9761,37.8833,37.9119,12200.0
2014-12-16 14:20:00,53.08,53.2,53.08,53.18,19000.0,37.8976,37.9833,37.8976,37.969,19000.0
2014-12-16 14:30:00,53.18,53.26,53.07,53.09,33000.0,37.969,38.0261,37.8904,37.9047,33000.0
2014-12-16 14:40:00,53.09,53.18,53.04,53.1,30600.0,37.9047,37.969,37.869,37.9119,30600.0
2014-12-16 14:50:00,53.08,53.08,52.95,53.05,34000.0,37.8976,37.8976,37.8048,37.8762,34000.0
2014-12-16 15:00:00,53.05,53.17,52.98,53.1,41000.0,37.8762,37.9618,37.8262,37.9119,41000.0
2014-12-16 15:10:00,53.09,53.11,53.01,53.1,23200.0,37.9047,37.919,37.8476,37.9119,23200.0
2014-12-16 15:20:00,53.07,53.11,52.91,52.98,35200.0,37.8904,37.919,37.7762,37.8262,35200.0
2014-12-16 15:30:00,52.95,53.1,52.88,52.89,47000.0,37.8048,37.9119,37.7548,37.7619,47000.0
2014-12-16 15:40:00,52.9,52.92,52.74,52.85,56400.0,37.7691,37.7833,37.6548,37.7334,56400.0
2014-12-16 15:50:00,52.84,52.85,52.6,52.62,191400.0,37.7262,37.7334,37.5549,37.5692,191400.0
2014-12-17 09:30:00,52.84,53.1,52.81,53.04,27600.0,37.7262,37.9119,37.7048,37.869,27600.0
2014-12-17 09:40:00,53.0,53.18,52.86,52.93,42400.0,37.8405,37.969,37.7405,37.7905,42400.0
2014-12-17 09:50:00,52.93,53.02,52.9,52.99,65200.0,37.7905,37.8547,37.7691,37.8333,65200.0
2014-12-17 10:00:00,53.02,53.02,52.6,52.6,21000.0,37.8547,37.8547,37.5549,37.5549,21000.0
2014-12-17 10:10:00,52.63,52.79,52.63,52.76,63600.0,37.5763,37.6905,37.5763,37.6691,63600.0
2014-12-17 10:20:00,52.74,52.77,52.6,52.66,30200.0,37.6548,37.6763,37.5549,37.5977,30200.0
2014-12-17 10:30:00,52.67,52.73,52.63,52.7,80000.0,37.6049,37.6477,37.5763,37.6263,80000.0
2014-12-17 10:40:00,52.69,52.77,52.68,52.69,71600.0,37.6191,37.6763,37.612,37.6191,71600.0
2014-12-17 10:50:00,52.69,52.74,52.66,52.72,44400.0,37.6191,37.6548,37.5977,37.6406,44400.0
2014-12-17 11:00:00,52.74,52.79,52.65,52.73,44600.0,37.6548,37.6905,37.5906,37.6477,44600.0
2014-12-17 11:10:00,52.7,52.72,52.65,52.71,77200.0,37.6263,37.6406,37.5906,37.6334,77200.0
2014-12-17 11:20:00,52.7,52.89,52.68,52.84,79800.0,37.6263,37.7619,37.612,37.7262,79800.0
2014-12-17 11:30:00,52.85,52.91,52.72,52.88,45600.0,37.7334,37.7762,37.6406,37.7548,45600.0
2014-12-17 11:40:00,52.88,52.91,52.79,52.8,99000.0,37.7548,37.7762,37.6905,37.6977,99000.0
2014-12-17 11:50:00,52.79,52.92,52.77,52.88,70000.0,37.6905,37.7833,37.6763,37.7548,70000.0
2014-12-17 12:00:00,52.88,52.89,52.73,52.82,64600.0,37.7548,37.7619,37.6477,37.712,64600.0
2014-12-17 12:10:00,52.81,52.83,52.71,52.74,47800.0,37.7048,37.7191,37.6334,37.6548,47800.0
2014-12-17 12:20:00,52.74,52.83,52.7,52.76,43400.0,37.6548,37.7191,37.6263,37.6691,43400.0
2014-12-17 12:30:00,52.77,52.8,52.69,52.72,22400.0,37.6763,37.6977,37.6191,37.6406,22400.0
2014-12-17 12:40:00,52.73,52.81,52.69,52.81,46400.0,37.6477,37.7048,37.6191,37.7048,46400.0
2014-12-17 12:50:00,52.81,52.88,52.77,52.84,118000.0,37.7048,37.7548,37.6763,37.7262,118000.0
2014-12-17 13:00:00,52.85,52.9,52.81,52.85,71200.0,37.7334,37.7691,37.7048,37.7334,71200.0
2014-12-17 13:10:00,52.86,52.92,52.82,52.92,26000.0,37.7405,37.7833,37.712,37.7833,26000.0
2014-12-17 13:20:00,52.93,52.97,52.86,52.9,24400.0,37.7905,37.819,37.7405,37.7691,24400.0
2014-12-17 13:30:00,52.9,52.96,52.88,52.92,45800.0,37.7691,37.8119,37.7548,37.7833,45800.0
2014-12-17 13:40:00,52.93,52.97,52.85,52.94,126600.0,37.7905,37.819,37.7334,37.7976,126600.0
2014-12-17 13:50:00,52.94,52.98,52.88,52.97,140000.0,37.7976,37.8262,37.7548,37.819,140000.0
2014-12-17 14:00:00,52.98,53.38,52.88,53.06,188400.0,37.8262,38.1118,37.7548,37.8833,188400.0
2014-12-17 14:10:00,53.05,53.26,53.02,53.15,47400.0,37.8762,38.0261,37.8547,37.9476,47400.0
2014-12-17 14:20:00,53.15,53.19,53.09,53.09,30400.0,37.9476,37.9761,37.9047,37.9047,30400.0
2014-12-17 14:30:00,53.1,53.29,52.97,53.29,49800.0,37.9119,38.0475,37.819,38.0475,49800.0
2014-12-17 14:40:00,53.27,53.27,52.97,52.98,54600.0,38.0332,38.0332,37.819,37.8262,54600.0
2014-12-17 14:50:00,53.01,53.21,52.97,53.09,42800.0,37.8476,37.9904,37.819,37.9047,42800.0
2014-12-17 15:00:00,53.08,53.08,52.81,52.85,57000.0,37.8976,37.8976,37.7048,37.7334,57000.0
2014-12-17 15:10:00,52.86,53.15,52.83,53.15,46200.0,37.7405,37.9476,37.7191,37.9476,46200.0
2014-12-17 15:20:00,53.14,53.35,53.04,53.31,62600.0,37.9404,38.0904,37.869,38.0618,62600.0
2014-12-17 15:30:00,53.33,53.39,53.12,53.26,70400.0,38.0761,38.1189,37.9261,38.0261,70400.0
2014-12-17 15:40:00,53.26,53.5,53.26,53.43,118800.0,38.0261,38.1975,38.0261,38.1475,118800.0
2014-12-17 15:50:00,53.43,53.45,53.29,53.43,186800.0,38.1475,38.1618,38.0475,38.1475,186800.0
2014-12-18 09:30:00,53.56,53.6,53.43,53.55,136600.0,38.4699,38.4986,38.3765,38.4627,136600.0
2014-12-18 09:40:00,53.58,53.77,53.54,53.76,59800.0,38.4842,38.6207,38.4555,38.6135,59800.0
2014-12-18 09:50:00,53.77,54.31,53.74,54.31,54600.0,38.6207,39.0086,38.5991,39.0086,54600.0
2014-12-18 10:00:00,54.31,54.51,54.21,54.3,160400.0,39.0086,39.1522,38.9367,39.0014,160400.0
2014-12-18 10:10:00,54.29,54.4,54.27,54.37,78800.0,38.9942,39.0732,38.9798,39.0516,78800.0
2014-12-18 10:20:00,54.37,54.45,54.32,54.45,45800.0,39.0516,39.1091,39.0157,39.1091,45800.0
2014-12-18 10:30:00,54.42,54.47,54.36,54.42,45400.0,39.0876,39.1235,39.0445,39.0876,45400.0
2014-12-18 10:40:00,54.43,54.45,54.38,54.4,52600.0,39.0947,39.1091,39.0588,39.0732,52600.0
2014-12-18 10:50:00,54.39,54.41,54.19,54.19,32400.0,39.066,39.0804,38.9224,38.9224,32400.0
2014-12-18 11:00:00,54.18,54.24,54.08,54.08,20800.0,38.9152,38.9583,38.8434,38.8434,20800.0
2014-12-18 11:10:00,54.1,54.15,54.01,54.05,67600.0,38.8577,38.8936,38.7931,38.8218,67600.0
2014-12-18 11:20:00,54.04,54.15,53.99,54.02,64800.0,38.8146,38.8936,38.7787,38.8003,64800.0
2014-12-18 11:30:00,54.02,54.02,53.87,53.9,30200.0,38.8003,38.8003,38.6925,38.7141,30200.0
2014-12-18 11:40:00,53.92,53.94,53.82,53.83,23800.0,38.7284,38.7428,38.6566,38.6638,23800.0
2014-12-18 11:50:00,53.85,54.2,53.79,54.2,31400.0,38.6782,38.9295,38.6351,38.9295,31400.0
2014-12-18 12:00:00,54.21,54.23,54.09,54.13,53600.0,38.9367,38.9511,38.8505,38.8793,53600.0
2014-12-18 12:10:00,54.15,54.23,54.13,54.19,15800.0,38.8936,38.9511,38.8793,38.9224,15800.0
2014-12-18 12:20:00,54.19,54.2,54.09,54.11,13800.0,38.9224,38.9295,38.8505,38.8649,13800.0
2014-12-18 12:30:00,54.13,54.22,54.1,54.19,15600.0,38.8793,38.9439,38.8577,38.9224,15600.0
2014-12-18 12:40:00,54.19,54.35,54.17,54.35,29200.0,38.9224,39.0373,38.908,39.0373,29200.0
2014-12-18 12:50:00,54.35,54.43,54.35,54.4,35400.0,39.0373,39.0947,39.0373,39.0732,35400.0
2014-12-18 13:00:00,54.42,54.44,54.32,54.35,22800.0,39.0876,39.1019,39.0157,39.0373,22800.0
2014-12-18 13:10:00,54.35,54.36,54.26,54.32,15200.0,39.0373,39.0445,38.9726,39.0157,15200.0
2014-12-18 13:20:00,54.33,54.46,54.33,54.42,24000.0,39.0229,39.1163,39.0229,39.0876,24000.0
2014-12-18 13:30:00,54.43,54.51,54.41,54.45,23600.0,39.0947,39.1522,39.0804,39.1091,23600.0
2014-12-18 13:40:00,54.41,54.45,54.38,54.4,30600.0,39.0804,39.1091,39.0588,39.0732,30600.0
2014-12-18 13:50:00,54.38,54.45,54.37,54.4,18400.0,39.0588,39.1091,39.0516,39.0732,18400.0
2014-12-18 14:00:00,54.42,54.44,54.36,54.42,30600.0,39.0876,39.1019,39.0445,39.0876,30600.0
2014-12-18 14:10:00,54.41,54.52,54.38,54.52,29400.0,39.0804,39.1594,39.0588,39.1594,29400.0
2014-12-18 14:20:00,54.52,54.52,54.39,54.39,30400.0,39.1594,39.1594,39.066,39.066,30400.0
2014-12-18 14:30:00,54.38,54.47,54.32,54.45,39000.0,39.0588,39.1235,39.0157,39.1091,39000.0
2014-12-18 14:40:00,54.45,54.5,54.38,54.41,42800.0,39.1091,39.145,39.0588,39.0804,42800.0
2014-12-18 14:50:00,54.42,54.57,54.37,54.49,49600.0,39.0876,39.1953,39.0516,39.1378,49600.0
2014-12-18 15:00:00,54.5,54.67,54.5,54.54,47000.0,39.145,39.2671,39.145,39.1737,47000.0
2014-12-18 15:10:00,54.56,54.68,54.54,54.67,32200.0,39.1881,39.2743,39.1737,39.2671,32200.0
2014-12-18 15:20:00,54.67,54.68,54.56,54.64,42200.0,39.2671,39.2743,39.1881,39.2456,42200.0
2014-12-18 15:30:00,54.63,54.75,54.63,54.69,52200.0,39.2384,39.3246,39.2384,39.2815,52200.0
2014-12-18 15:40:00,54.7,54.78,54.67,54.73,75400.0,39.2887,39.3461,39.2671,39.3102,75400.0
2014-12-18 15:50:00,54.73,54.98,54.73,54.97,168800.0,39.3102,39.4898,39.3102,39.4826,168800.0
2014-12-19 09:30:00,55.09,55.33,54.46,55.04,679600.0,39.5688,39.7412,39.1163,39.5329,679600.0
2014-12-19 09:40:00,55.09,55.09,54.77,55.01,35800.0,39.5688,39.5688,39.3389,39.5113,35800.0
2014-12-19 09:50:00,54.98,55.11,54.8,55.11,58000.0,39.4898,39.5832,39.3605,39.5832,58000.0
2014-12-19 10:00:00,55.13,55.13,54.94,54.94,66200.0,39.5975,39.5975,39.4611,39.4611,66200.0
2014-12-19 10:10:00,54.96,55.0,54.87,54.88,39400.0,39.4754,39.5041,39.4108,39.418,39400.0
2014-12-19 10:20:00,54.88,54.99,54.79,54.99,26600.0,39.418,39.497,39.3533,39.497,26600.0
2014-12-19 10:30:00,54.97,54.97,54.84,54.9,42200.0,39.4826,39.4826,39.3892,39.4323,42200.0
2014-12-19 10:40:00,54.91,54.98,54.85,54.88,34000.0,39.4395,39.4898,39.3964,39.418,34000.0
2014-12-19 10:50:00,54.88,54.88,54.73,54.79,25400.0,39.418,39.418,39.3102,39.3533,25400.0
2014-12-19 11:00:00,54.79,54.85,54.73,54.82,53000.0,39.3533,39.3964,39.3102,39.3749,53000.0
2014-12-19 11:10:00,54.82,54.95,54.81,54.95,23200.0,39.3749,39.4682,39.3677,39.4682,23200.0
2014-12-19 11:20:00,54.94,55.01,54.91,54.96,29400.0,39.4611,39.5113,39.4395,39.4754,29400.0
2014-12-19 11:30:00,54.94,54.96,54.88,54.94,32800.0,39.4611,39.4754,39.418,39.4611,32800.0
2014-12-19 11:40:00,54.93,55.01,54.93,54.98,38200.0,39.4539,39.5113,39.4539,39.4898,38200.0
2014-12-19 11:50:00,54.97,55.02,54.93,54.94,26000.0,39.4826,39.5185,39.4539,39.4611,26000.0
2014-12-19 12:00:00,54.92,54.93,54.77,54.83,58800.0,39.4467,39.4539,39.3389,39.382,58800.0
2014-12-19 12:10:00,54.82,54.88,54.77,54.77,19200.0,39.3749,39.418,39.3389,39.3389,19200.0
2014-12-19 12:20:00,54.77,54.79,54.69,54.77,24600.0,39.3389,39.3533,39.2815,39.3389,24600.0
2014-12-19 12:30:00,54.74,54.85,54.72,54.85,20000.0,39.3174,39.3964,39.303,39.3964,20000.0
2014-12-19 12:40:00,54.84,54.92,54.81,54.9,13800.0,39.3892,39.4467,39.3677,39.4323,13800.0
2014-12-19 12:50:00,54.91,55.01,54.9,54.93,24800.0,39.4395,39.5113,39.4323,39.4539,24800.0
2014-12-19 13:00:00,54.91,54.99,54.9,54.97,29000.0,39.4395,39.497,39.4323,39.4826,29000.0
2014-12-19 13:10:00,54.96,54.96,54.85,54.91,20600.0,39.4754,39.4754,39.3964,39.4395,20600.0
2014-12-19 13:20:00,54.92,55.02,54.9,54.99,22400.0,39.4467,39.5185,39.4323,39.497,22400.0
2014-12-19 13:30:00,54.98,54.99,54.9,54.9,21200.0,39.4898,39.497,39.4323,39.4323,21200.0
2014-12-19 13:40:00,54.89,55.05,54.87,55.02,21800.0,39.4251,39.5401,39.4108,39.5185,21800.0
2014-12-19 13:50:00,55.02,55.16,55.0,55.16,32800.0,39.5185,39.6191,39.5041,39.6191,32800.0
2014-12-19 14:00:00,55.13,55.16,55.01,55.16,37800.0,39.5975,39.6191,39.5113,39.6191,37800.0
2014-12-19 14:10:00,55.14,55.19,55.05,55.06,23200.0,39.6047,39.6406,39.5401,39.5472,23200.0
2014-12-19 14:20:00,55.06,55.07,54.98,55.02,26000.0,39.5472,39.5544,39.4898,39.5185,26000.0
2014-12-19 14:30:00,55.02,55.02,54.91,54.93,41600.0,39.5185,39.5185,39.4395,39.4539,41600.0
2014-12-19 14:40:00,54.93,55.08,54.93,55.08,43800.0,39.4539,39.5616,39.4539,39.5616,43800.0
2014-12-19 14:50:00,55.07,55.21,55.06,55.2,25400.0,39.5544,39.655,39.5472,39.6478,25400.0
2014-12-19 15:00:00,55.2,55.27,55.16,55.24,29000.0,39.6478,39.6981,39.6191,39.6765,29000.0
2014-12-19 15:10:00,55.27,55.31,55.16,55.28,44400.0,39.6981,39.7268,39.6191,39.7053,44400.0
2014-12-19 15:20:00,55.29,55.32,55.2,55.31,52200.0,39.7124,39.734,39.6478,39.7268,52200.0
2014-12-19 15:30:00,55.31,55.5,55.3,55.48,77200.0,39.7268,39.8633,39.7196,39.8489,77200.0
2014-12-19 15:40:00,55.48,55.49,55.1,55.12,121000.0,39.8489,39.8561,39.576,39.5903,121000.0
2014-12-19 15:50:00,55.11,55.11,54.95,55.05,186000.0,39.5832,39.5832,39.4682,39.5401,186000.0
2014-12-22 09:30:00,55.02,55.45,55.02,55.16,37600.0,39.5185,39.8274,39.5185,39.6191,37600.0
2014-12-22 09:40:00,55.18,55.21,54.99,55.17,34800.0,39.6334,39.655,39.497,39.6263,34800.0
2014-12-22 09:50:00,55.18,55.26,55.04,55.1,24600.0,39.6334,39.6909,39.5329,39.576,24600.0
2014-12-22 10:00:00,55.11,55.13,54.96,54.97,32200.0,39.5832,39.5975,39.4754,39.4826,32200.0
2014-12-22 10:10:00,54.97,55.17,54.97,55.16,25000.0,39.4826,39.6263,39.4826,39.6191,25000.0
2014-12-22 10:20:00,55.15,55.2,55.1,55.12,18000.0,39.6119,39.6478,39.576,39.5903,18000.0
2014-12-22 10:30:00,55.09,55.18,54.95,54.95,30600.0,39.5688,39.6334,39.4682,39.4682,30600.0
2014-12-22 10:40:00,54.95,54.97,54.88,54.95,18200.0,39.4682,39.4826,39.418,39.4682,18200.0
2014-12-22 10:50:00,54.96,55.01,54.92,54.92,22600.0,39.4754,39.5113,39.4467,39.4467,22600.0
2014-12-22 11:00:00,54.92,54.93,54.76,54.79,29600.0,39.4467,39.4539,39.3318,39.3533,29600.0
2014-12-22 11:10:00,54.77,54.77,54.7,54.74,44400.0,39.3389,39.3389,39.2887,39.3174,44400.0
2014-12-22 11:20:00,54.73,54.84,54.68,54.83,36000.0,39.3102,39.3892,39.2743,39.382,36000.0
2014-12-22 11:30:00,54.82,54.84,54.76,54.8,13200.0,39.3749,39.3892,39.3318,39.3605,13200.0
2014-12-22 11:40:00,54.81,54.99,54.79,54.99,19600.0,39.3677,39.497,39.3533,39.497,19600.0
2014-12-22 11:50:00,54.99,54.99,54.82,54.85,19000.0,39.497,39.497,39.3749,39.3964,19000.0
2014-12-22 12:00:00,54.83,54.83,54.74,54.79,14000.0,39.382,39.382,39.3174,39.3533,14000.0
2014-12-22 12:10:00,54.8,54.85,54.76,54.81,18400.0,39.3605,39.3964,39.3318,39.3677,18400.0
2014-12-22 12:20:00,54.82,54.9,54.82,54.88,10600.0,39.3749,39.4323,39.3749,39.418,10600.0
2014-12-22 12:30:00,54.88,54.92,54.84,54.86,14400.0,39.418,39.4467,39.3892,39.4036,14400.0
2014-12-22 12:40:00,54.86,54.92,54.86,54.91,8400.0,39.4036,39.4467,39.4036,39.4395,8400.0
2014-12-22 12:50:00,54.92,54.98,54.88,54.96,12800.0,39.4467,39.4898,39.418,39.4754,12800.0
2014-12-22 13:00:00,54.95,55.0,54.94,54.95,18800.0,39.4682,39.5041,39.4611,39.4682,18800.0
2014-12-22 13:10:00,54.96,55.02,54.96,55.0,23600.0,39.4754,39.5185,39.4754,39.5041,23600.0
2014-12-22 13:20:00,54.98,55.0,54.95,54.97,14200.0,39.4898,39.5041,39.4682,39.4826,14200.0
2014-12-22 13:30:00,54.97,54.99,54.94,54.99,17000.0,39.4826,39.497,39.4611,39.497,17000.0
2014-12-22 13:40:00,54.99,54.99,54.93,54.96,12200.0,39.497,39.497,39.4539,39.4754,12200.0
2014-12-22 13:50:00,54.96,54.96,54.88,54.95,10000.0,39.4754,39.4754,39.418,39.4682,10000.0
2014-12-22 14:00:00,54.96,55.02,54.91,55.0,15400.0,39.4754,39.5185,39.4395,39.5041,15400.0
2014-12-22 14:10:00,55.0,55.12,54.99,55.06,13000.0,39.5041,39.5903,39.497,39.5472,13000.0
2014-12-22 14:20:00,55.06,55.1,55.04,55.1,12200.0,39.5472,39.576,39.5329,39.576,12200.0
2014-12-22 14:30:00,55.12,55.16,55.05,55.07,13600.0,39.5903,39.6191,39.5401,39.5544,13600.0
2014-12-22 14:40:00,55.07,55.17,55.04,55.17,16600.0,39.5544,39.6263,39.5329,39.6263,16600.0
2014-12-22 14:50:00,55.18,55.22,55.12,55.14,10800.0,39.6334,39.6622,39.5903,39.6047,10800.0
2014-12-22 15:00:00,55.16,55.27,55.16,55.24,11800.0,39.6191,39.6981,39.6191,39.6765,11800.0
2014-12-22 15:10:00,55.24,55.28,55.21,55.22,21200.0,39.6765,39.7053,39.655,39.6622,21200.0
2014-12-22 15:20:00,55.22,55.32,55.2,55.23,34800.0,39.6622,39.734,39.6478,39.6693,34800.0
2014-12-22 15:30:00,55.23,55.31,55.2,55.3,39000.0,39.6693,39.7268,39.6478,39.7196,39000.0
2014-12-22 15:40:00,55.3,55.35,55.2,55.24,76200.0,39.7196,39.7555,39.6478,39.6765,76200.0
2014-12-22 15:50:00,55.25,55.31,55.18,55.31,171600.0,39.6837,39.7268,39.6334,39.7268,171600.0
2014-12-23 09:30:00,55.34,55.57,55.3,55.38,65200.0,39.7484,39.9136,39.7196,39.7771,65200.0
2014-12-23 09:40:00,55.39,55.59,55.38,55.54,16400.0,39.7843,39.9279,39.7771,39.892,16400.0
2014-12-23 09:50:00,55.48,55.62,55.44,55.46,60000.0,39.8489,39.9495,39.8202,39.8345,60000.0
2014-12-23 10:00:00,55.43,55.48,55.22,55.27,103200.0,39.813,39.8489,39.6622,39.6981,103200.0
2014-12-23 10:10:00,55.27,55.3,55.04,55.09,44400.0,39.6981,39.7196,39.5329,39.5688,44400.0
2014-12-23 10:20:00,55.11,55.23,55.1,55.16,37000.0,39.5832,39.6693,39.576,39.6191,37000.0
2014-12-23 10:30:00,55.13,55.16,55.04,55.04,37000.0,39.5975,39.6191,39.5329,39.5329,37000.0
2014-12-23 10:40:00,55.0,55.14,55.0,55.1,26800.0,39.5041,39.6047,39.5041,39.576,26800.0
2014-12-23 10:50:00,55.1,55.26,55.09,55.23,39400.0,39.576,39.6909,39.5688,39.6693,39400.0
2014-12-23 11:00:00,55.22,55.24,55.04,55.09,34400.0,39.6622,39.6765,39.5329,39.5688,34400.0
2014-12-23 11:10:00,55.09,55.19,55.05,55.19,46600.0,39.5688,39.6406,39.5401,39.6406,46600.0
2014-12-23 11:20:00,55.2,55.21,55.14,55.18,10400.0,39.6478,39.655,39.6047,39.6334,10400.0
2014-12-23 11:30:00,55.18,55.26,55.16,55.24,22000.0,39.6334,39.6909,39.6191,39.6765,22000.0
2014-12-23 11:40:00,55.25,55.28,55.1,55.13,18000.0,39.6837,39.7053,39.576,39.5975,18000.0
2014-12-23 11:50:00,55.17,55.17,54.99,55.01,15600.0,39.6263,39.6263,39.497,39.5113,15600.0
2014-12-23 12:00:00,55.04,55.15,55.04,55.13,14200.0,39.5329,39.6119,39.5329,39.5975,14200.0
2014-12-23 12:10:00,55.14,55.18,55.12,55.18,26000.0,39.6047,39.6334,39.5903,39.6334,26000.0
2014-12-23 12:20:00,55.18,55.23,55.17,55.23,25400.0,39.6334,39.6693,39.6263,39.6693,25400.0
2014-12-23 12:30:00,55.24,55.29,55.24,55.27,46400.0,39.6765,39.7124,39.6765,39.6981,46400.0
2014-12-23 12:40:00,55.25,55.37,55.24,55.36,26600.0,39.6837,39.7699,39.6765,39.7627,26600.0
2014-12-23 12:50:00,55.37,55.4,55.3,55.3,19200.0,39.7699,39.7915,39.7196,39.7196,19200.0
2014-12-23 13:00:00,55.29,55.34,55.28,55.32,31800.0,39.7124,39.7484,39.7053,39.734,31800.0
2014-12-23 13:10:00,55.32,55.32,55.21,55.21,35000.0,39.734,39.734,39.655,39.655,35000.0
2014-12-23 13:20:00,55.2,55.29,55.15,55.24,35400.0,39.6478,39.7124,39.6119,39.6765,35400.0
2014-12-23 13:30:00,55.23,55.25,55.15,55.16,36800.0,39.6693,39.6837,39.6119,39.6191,36800.0
2014-12-23 13:40:00,55.18,55.24,55.17,55.2,30400.0,39.6334,39.6765,39.6263,39.6478,30400.0
2014-12-23 13:50:00,55.19,55.2,55.13,55.13,21000.0,39.6406,39.6478,39.5975,39.5975,21000.0
2014-12-23 14:00:00,55.13,55.16,54.99,55.05,38600.0,39.5975,39.6191,39.497,39.5401,38600.0
2014-12-23 14:10:00,55.06,55.16,55.06,55.09,14400.0,39.5472,39.6191,39.5472,39.5688,14400.0
2014-12-23 14:20:00,55.13,55.26,55.12,55.25,16000.0,39.5975,39.6909,39.5903,39.6837,16000.0
2014-12-23 14:30:00,55.27,55.32,55.27,55.28,18400.0,39.6981,39.734,39.6981,39.7053,18400.0
2014-12-23 14:40:00,55.27,55.32,55.27,55.29,25000.0,39.6981,39.734,39.6981,39.7124,25000.0
2014-12-23 14:50:00,55.29,55.32,55.26,55.3,17800.0,39.7124,39.734,39.6909,39.7196,17800.0
2014-12-23 15:00:00,55.29,55.31,55.25,55.26,15400.0,39.7124,39.7268,39.6837,39.6909,15400.0
2014-12-23 15:10:00,55.25,55.25,55.18,55.22,23800.0,39.6837,39.6837,39.6334,39.6622,23800.0
2014-12-23 15:20:00,55.21,55.24,55.16,55.22,32200.0,39.655,39.6765,39.6191,39.6622,32200.0
2014-12-23 15:30:00,55.21,55.27,55.19,55.23,55000.0,39.655,39.6981,39.6406,39.6693,55000.0
2014-12-23 15:40:00,55.24,55.25,55.2,55.22,58600.0,39.6765,39.6837,39.6478,39.6622,58600.0
2014-12-23 15:50:00,55.22,55.27,55.17,55.18,90200.0,39.6622,39.6981,39.6263,39.6334,90200.0
2014-12-24 09:30:00,55.26,56.05,55.26,55.91,92800.0,39.6909,40.2583,39.6909,40.1578,92800.0
2014-12-24 09:40:00,55.88,56.04,55.7,56.02,21800.0,40.1362,40.2511,40.0069,40.2368,21800.0
2014-12-24 09:50:00,56.02,56.02,55.72,55.74,16400.0,40.2368,40.2368,40.0213,40.0357,16400.0
2014-12-24 10:00:00,55.74,56.05,55.74,55.85,27200.0,40.0357,40.2583,40.0357,40.1147,27200.0
2014-12-24 10:10:00,55.87,55.92,55.74,55.86,20600.0,40.129,40.1649,40.0357,40.1218,20600.0
2014-12-24 10:20:00,55.85,55.87,55.71,55.79,46800.0,40.1147,40.129,40.0141,40.0716,46800.0
2014-12-24 10:30:00,55.83,55.87,55.73,55.79,26400.0,40.1003,40.129,40.0285,40.0716,26400.0
2014-12-24 10:40:00,55.77,56.01,55.75,55.98,43600.0,40.0572,40.2296,40.0428,40.208,43600.0
2014-12-24 10:50:00,55.96,56.09,55.91,55.97,28800.0,40.1937,40.287,40.1578,40.2009,28800.0
2014-12-24 11:00:00,55.96,56.13,55.96,56.13,10600.0,40.1937,40.3158,40.1937,40.3158,10600.0
2014-12-24 11:10:00,56.13,56.15,56.04,56.08,28800.0,40.3158,40.3301,40.2511,40.2799,28800.0
2014-12-24 11:20:00,56.06,56.18,55.99,56.18,21400.0,40.2655,40.3517,40.2152,40.3517,21400.0
2014-12-24 11:30:00,56.2,56.33,56.2,56.23,16200.0,40.3661,40.4594,40.3661,40.3876,16200.0
2014-12-24 11:40:00,56.2,56.22,56.01,56.02,31000.0,40.3661,40.3804,40.2296,40.2368,31000.0
2014-12-24 11:50:00,56.02,56.06,55.92,56.05,22600.0,40.2368,40.2655,40.1649,40.2583,22600.0
2014-12-24 12:00:00,56.02,56.07,55.95,55.98,15000.0,40.2368,40.2727,40.1865,40.208,15000.0
2014-12-24 12:10:00,55.97,56.11,55.94,56.11,19400.0,40.2009,40.3014,40.1793,40.3014,19400.0
2014-12-24 12:20:00,56.1,56.2,56.07,56.15,49600.0,40.2942,40.3661,40.2727,40.3301,49600.0
2014-12-24 12:30:00,56.14,56.15,55.9,56.0,39600.0,40.323,40.3301,40.1506,40.2224,39600.0
2014-12-24 12:40:00,55.98,56.06,55.94,56.02,70000.0,40.208,40.2655,40.1793,40.2368,70000.0
2014-12-24 12:50:00,55.99,56.21,55.98,56.08,111400.0,40.2152,40.3732,40.208,40.2799,111400.0
2014-12-26 09:30:00,56.07,56.82,56.07,56.76,42200.0,40.2727,40.8114,40.2727,40.7683,42200.0
2014-12-26 09:40:00,56.76,56.91,56.6,56.83,44200.0,40.7683,40.876,40.6534,40.8186,44200.0
2014-12-26 09:50:00,56.85,56.97,56.81,56.88,31400.0,40.8329,40.9191,40.8042,40.8545,31400.0
2014-12-26 10:00:00,56.93,57.15,56.87,57.11,49000.0,40.8904,41.0484,40.8473,41.0197,49000.0
2014-12-26 10:10:00,57.08,57.08,56.88,56.92,38000.0,40.9981,40.9981,40.8545,40.8832,38000.0
2014-12-26 10:20:00,56.93,57.07,56.85,57.01,44600.0,40.8904,40.9909,40.8329,40.9478,44600.0
2014-12-26 10:30:00,56.99,57.08,56.93,57.04,45000.0,40.9335,40.9981,40.8904,40.9694,45000.0
2014-12-26 10:40:00,57.02,57.06,56.95,57.05,40600.0,40.955,40.9838,40.9047,40.9766,40600.0
2014-12-26 10:50:00,57.06,57.21,56.94,56.96,43000.0,40.9838,41.0915,40.8976,40.9119,43000.0
2014-12-26 11:00:00,56.96,57.06,56.86,57.04,34000.0,40.9119,40.9838,40.8401,40.9694,34000.0
2014-12-26 11:10:00,57.07,57.22,56.87,56.88,44600.0,40.9909,41.0987,40.8473,40.8545,44600.0
2014-12-26 11:20:00,56.88,57.01,56.88,56.95,28600.0,40.8545,40.9478,40.8545,40.9047,28600.0
2014-12-26 11:30:00,56.95,57.1,56.88,57.04,34200.0,40.9047,41.0125,40.8545,40.9694,34200.0
2014-12-26 11:40:00,57.04,57.16,57.0,57.16,35600.0,40.9694,41.0556,40.9407,41.0556,35600.0
2014-12-26 11:50:00,57.13,57.25,57.07,57.23,25400.0,41.034,41.1202,40.9909,41.1059,25400.0
2014-12-26 12:00:00,57.24,57.35,57.2,57.35,32600.0,41.113,41.1921,41.0843,41.1921,32600.0
2014-12-26 12:10:00,57.34,57.35,57.2,57.26,24600.0,41.1849,41.1921,41.0843,41.1274,24600.0
2014-12-26 12:20:00,57.3,57.38,57.24,57.32,32800.0,41.1561,41.2136,41.113,41.1705,32800.0
2014-12-26 12:30:00,57.32,57.35,57.19,57.22,27200.0,41.1705,41.1921,41.0771,41.0987,27200.0
2014-12-26 12:40:00,57.22,57.37,57.18,57.3,33600.0,41.0987,41.2064,41.0699,41.1561,33600.0
2014-12-26 12:50:00,57.31,57.31,57.18,57.24,14600.0,41.1633,41.1633,41.0699,41.113,14600.0
2014-12-26 13:00:00,57.22,57.24,57.15,57.22,15200.0,41.0987,41.113,41.0484,41.0987,15200.0
2014-12-26 13:10:00,57.25,57.34,57.22,57.33,22600.0,41.1202,41.1849,41.0987,41.1777,22600.0
2014-12-26 13:20:00,57.31,57.35,57.2,57.23,24400.0,41.1633,41.1921,41.0843,41.1059,24400.0
2014-12-26 13:30:00,57.23,57.27,57.18,57.18,21800.0,41.1059,41.1346,41.0699,41.0699,21800.0
2014-12-26 13:40:00,57.19,57.2,57.1,57.13,20800.0,41.0771,41.0843,41.0125,41.034,20800.0
2014-12-26 13:50:00,57.12,57.26,57.12,57.26,27800.0,41.0269,41.1274,41.0269,41.1274,27800.0
2014-12-26 14:00:00,57.21,57.27,57.09,57.1,19600.0,41.0915,41.1346,41.0053,41.0125,19600.0
2014-12-26 14:10:00,57.05,57.11,57.01,57.1,18000.0,40.9766,41.0197,40.9478,41.0125,18000.0
2014-12-26 14:20:00,57.1,57.18,57.04,57.18,16400.0,41.0125,41.0699,40.9694,41.0699,16400.0
2014-12-26 14:30:00,57.16,57.24,57.14,57.22,33000.0,41.0556,41.113,41.0412,41.0987,33000.0
2014-12-26 14:40:00,57.2,57.32,57.2,57.31,32400.0,41.0843,41.1705,41.0843,41.1633,32400.0
2014-12-26 14:50:00,57.27,57.39,57.24,57.35,41200.0,41.1346,41.2208,41.113,41.1921,41200.0
2014-12-26 15:00:00,57.34,57.38,57.29,57.29,44800.0,41.1849,41.2136,41.149,41.149,44800.0
2014-12-26 15:10:00,57.27,57.37,57.27,57.28,40600.0,41.1346,41.2064,41.1346,41.1418,40600.0
2014-12-26 15:20:00,57.27,57.34,57.22,57.28,61800.0,41.1346,41.1849,41.0987,41.1418,61800.0
2014-12-26 15:30:00,57.28,57.35,57.27,57.34,74000.0,41.1418,41.1921,41.1346,41.1849,74000.0
2014-12-26 15:40:00,57.34,57.52,57.31,57.48,147400.0,41.1849,41.3142,41.1633,41.2854,147400.0
2014-12-26 15:50:00,57.48,57.51,57.37,57.43,139800.0,41.2854,41.307,41.2064,41.2495,139800.0
2014-12-29 09:30:00,57.36,58.0,57.36,58.0,97800.0,41.1992,41.6589,41.1992,41.6589,97800.0
2014-12-29 09:40:00,58.0,58.0,57.82,57.88,86600.0,41.6589,41.6589,41.5296,41.5727,86600.0
2014-12-29 09:50:00,57.88,57.92,57.56,57.61,67200.0,41.5727,41.6015,41.3429,41.3788,67200.0
2014-12-29 10:00:00,57.66,57.79,57.56,57.74,61600.0,41.4147,41.5081,41.3429,41.4722,61600.0
2014-12-29 10:10:00,57.72,57.77,57.61,57.67,54000.0,41.4578,41.4937,41.3788,41.4219,54000.0
2014-12-29 10:20:00,57.66,57.68,57.51,57.51,37800.0,41.4147,41.4291,41.307,41.307,37800.0
2014-12-29 10:30:00,57.49,57.51,57.38,57.41,68400.0,41.2926,41.307,41.2136,41.2351,68400.0
2014-12-29 10:40:00,57.42,57.46,57.37,57.44,29000.0,41.2423,41.2711,41.2064,41.2567,29000.0
2014-12-29 10:50:00,57.45,57.54,57.39,57.51,77200.0,41.2639,41.3285,41.2208,41.307,77200.0
2014-12-29 11:00:00,57.51,57.54,57.41,57.41,26400.0,41.307,41.3285,41.2351,41.2351,26400.0
2014-12-29 11:10:00,57.41,57.46,57.36,57.45,17000.0,41.2351,41.2711,41.1992,41.2639,17000.0
2014-12-29 11:20:00,57.45,57.56,57.45,57.51,38800.0,41.2639,41.3429,41.2639,41.307,38800.0
2014-12-29 11:30:00,57.51,57.59,57.5,57.57,17400.0,41.307,41.3644,41.2998,41.3501,17400.0
2014-12-29 11:40:00,57.55,57.72,57.51,57.72,23800.0,41.3357,41.4578,41.307,41.4578,23800.0
2014-12-29 11:50:00,57.72,57.74,57.66,57.74,20400.0,41.4578,41.4722,41.4147,41.4722,20400.0
2014-12-29 12:00:00,57.76,57.8,57.67,57.67,23800.0,41.4865,41.5153,41.4219,41.4219,23800.0
2014-12-29 12:10:00,57.67,57.73,57.63,57.73,23800.0,41.4219,41.465,41.3932,41.465,23800.0
2014-12-29 12:20:00,57.75,57.82,57.72,57.76,21600.0,41.4794,41.5296,41.4578,41.4865,21600.0
2014-12-29 12:30:00,57.75,57.78,57.74,57.76,18400.0,41.4794,41.5009,41.4722,41.4865,18400.0
2014-12-29 12:40:00,57.76,57.79,57.72,57.77,11600.0,41.4865,41.5081,41.4578,41.4937,11600.0
2014-12-29 12:50:00,57.77,57.78,57.74,57.76,29200.0,41.4937,41.5009,41.4722,41.4865,29200.0
2014-12-29 13:00:00,57.76,57.78,57.66,57.7,21400.0,41.4865,41.5009,41.4147,41.4434,21400.0
2014-12-29 13:10:00,57.71,57.81,57.7,57.8,8000.0,41.4506,41.5225,41.4434,41.5153,8000.0
2014-12-29 13:20:00,57.81,57.87,57.76,57.8,16000.0,41.5225,41.5655,41.4865,41.5153,16000.0
2014-12-29 13:30:00,57.78,57.85,57.77,57.82,17200.0,41.5009,41.5512,41.4937,41.5296,17200.0
2014-12-29 13:40:00,57.82,57.85,57.8,57.84,14800.0,41.5296,41.5512,41.5153,41.544,14800.0
2014-12-29 13:50:00,57.85,58.01,57.85,58.0,19600.0,41.5512,41.6661,41.5512,41.6589,19600.0
2014-12-29 14:00:00,58.02,58.1,57.99,58.05,58200.0,41.6733,41.7307,41.6517,41.6948,58200.0
2014-12-29 14:10:00,58.05,58.15,58.04,58.09,33400.0,41.6948,41.7667,41.6877,41.7236,33400.0
2014-12-29 14:20:00,58.08,58.12,57.99,58.11,37400.0,41.7164,41.7451,41.6517,41.7379,37400.0
2014-12-29 14:30:00,58.12,58.12,57.95,57.98,32000.0,41.7451,41.7451,41.623,41.6446,32000.0
2014-12-29 14:40:00,57.99,57.99,57.8,57.82,37000.0,41.6517,41.6517,41.5153,41.5296,37000.0
2014-12-29 14:50:00,57.8,57.88,57.79,57.88,38400.0,41.5153,41.5727,41.5081,41.5727,38400.0
2014-12-29 15:00:00,57.88,58.05,57.86,58.04,47800.0,41.5727,41.6948,41.5584,41.6877,47800.0
2014-12-29 15:10:00,58.02,58.07,57.99,58.04,52000.0,41.6733,41.7092,41.6517,41.6877,52000.0
2014-12-29 15:20:00,58.03,58.13,58.02,58.09,57000.0,41.6805,41.7523,41.6733,41.7236,57000.0
2014-12-29 15:30:00,58.1,58.1,57.97,57.98,48000.0,41.7307,41.7307,41.6374,41.6446,48000.0
2014-12-29 15:40:00,57.98,57.99,57.96,57.98,132000.0,41.6446,41.6517,41.6302,41.6446,132000.0
2014-12-29 15:50:00,57.99,58.03,57.93,57.93,162800.0,41.6517,41.6805,41.6086,41.6086,162800.0
2014-12-30 09:30:00,57.76,57.76,57.19,57.41,31600.0,41.4865,41.4865,41.0771,41.2351,31600.0
2014-12-30 09:40:00,57.41,57.41,57.18,57.24,22000.0,41.2351,41.2351,41.0699,41.113,22000.0
2014-12-30 09:50:00,57.22,57.46,57.17,57.27,29200.0,41.0987,41.2711,41.0628,41.1346,29200.0
2014-12-30 10:00:00,57.23,57.4,57.23,57.35,39800.0,41.1059,41.228,41.1059,41.1921,39800.0
2014-12-30 10:10:00,57.34,57.38,57.32,57.37,23000.0,41.1849,41.2136,41.1705,41.2064,23000.0
2014-12-30 10:20:00,57.37,57.46,57.3,57.42,23400.0,41.2064,41.2711,41.1561,41.2423,23400.0
2014-12-30 10:30:00,57.39,57.44,57.36,57.42,45000.0,41.2208,41.2567,41.1992,41.2423,45000.0
2014-12-30 10:40:00,57.41,57.48,57.35,57.47,30400.0,41.2351,41.2854,41.1921,41.2782,30400.0
2014-12-30 10:50:00,57.48,57.49,57.4,57.42,28800.0,41.2854,41.2926,41.228,41.2423,28800.0
2014-12-30 11:00:00,57.42,57.48,57.23,57.23,24800.0,41.2423,41.2854,41.1059,41.1059,24800.0
2014-12-30 11:10:00,57.26,57.26,57.08,57.1,15600.0,41.1274,41.1274,40.9981,41.0125,15600.0
2014-12-30 11:20:00,57.1,57.17,57.02,57.1,32400.0,41.0125,41.0628,40.955,41.0125,32400.0
2014-12-30 11:30:00,57.1,57.13,57.01,57.11,25800.0,41.0125,41.034,40.9478,41.0197,25800.0
2014-12-30 11:40:00,57.12,57.12,57.02,57.02,9200.0,41.0269,41.0269,40.955,40.955,9200.0
2014-12-30 11:50:00,57.06,57.16,57.03,57.1,19400.0,40.9838,41.0556,40.9622,41.0125,19400.0
2014-12-30 12:00:00,57.11,57.13,57.09,57.1,8200.0,41.0197,41.034,41.0053,41.0125,8200.0
2014-12-30 12:10:00,57.08,57.11,57.05,57.1,8400.0,40.9981,41.0197,40.9766,41.0125,8400.0
2014-12-30 12:20:00,57.1,57.17,57.1,57.16,13800.0,41.0125,41.0628,41.0125,41.0556,13800.0
2014-12-30 12:30:00,57.17,57.24,57.12,57.13,27000.0,41.0628,41.113,41.0269,41.034,27000.0
2014-12-30 12:40:00,57.11,57.11,57.07,57.08,7800.0,41.0197,41.0197,40.9909,40.9981,7800.0
2014-12-30 12:50:00,57.07,57.08,57.01,57.01,9800.0,40.9909,40.9981,40.9478,40.9478,9800.0
2014-12-30 13:00:00,57.01,57.01,56.88,56.91,19800.0,40.9478,40.9478,40.8545,40.876,19800.0
2014-12-30 13:10:00,56.94,56.95,56.84,56.84,8000.0,40.8976,40.9047,40.8257,40.8257,8000.0
2014-12-30 13:20:00,56.84,56.87,56.81,56.81,13600.0,40.8257,40.8473,40.8042,40.8042,13600.0
2014-12-30 13:30:00,56.81,56.87,56.65,56.74,18200.0,40.8042,40.8473,40.6893,40.7539,18200.0
2014-12-30 13:40:00,56.74,56.83,56.74,56.82,16600.0,40.7539,40.8186,40.7539,40.8114,16600.0
2014-12-30 13:50:00,56.83,56.85,56.73,56.73,7000.0,40.8186,40.8329,40.7467,40.7467,7000.0
2014-12-30 14:00:00,56.75,56.79,56.72,56.73,8000.0,40.7611,40.7898,40.7396,40.7467,8000.0
2014-12-30 14:10:00,56.74,56.8,56.68,56.73,10800.0,40.7539,40.797,40.7108,40.7467,10800.0
2014-12-30 14:20:00,56.73,56.79,56.73,56.78,7600.0,40.7467,40.7898,40.7467,40.7826,7600.0
2014-12-30 14:30:00,56.79,56.81,56.72,56.79,30000.0,40.7898,40.8042,40.7396,40.7898,30000.0
2014-12-30 14:40:00,56.79,56.88,56.79,56.84,19600.0,40.7898,40.8545,40.7898,40.8257,19600.0
2014-12-30 14:50:00,56.87,56.91,56.81,56.83,15400.0,40.8473,40.876,40.8042,40.8186,15400.0
2014-12-30 15:00:00,56.85,56.87,56.79,56.82,15400.0,40.8329,40.8473,40.7898,40.8114,15400.0
2014-12-30 15:10:00,56.82,56.85,56.76,56.77,26400.0,40.8114,40.8329,40.7683,40.7755,26400.0
2014-12-30 15:20:00,56.77,56.78,56.72,56.76,22600.0,40.7755,40.7826,40.7396,40.7683,22600.0
2014-12-30 15:30:00,56.76,56.76,56.68,56.7,34000.0,40.7683,40.7683,40.7108,40.7252,34000.0
2014-12-30 15:40:00,56.7,56.71,56.59,56.63,67400.0,40.7252,40.7324,40.6462,40.6749,67400.0
2014-12-30 15:50:00,56.63,56.7,56.62,56.67,88800.0,40.6749,40.7252,40.6677,40.7036,88800.0
2014-12-31 09:30:00,56.73,56.86,56.52,56.56,40600.0,40.7467,40.8401,40.5959,40.6246,40600.0
2014-12-31 09:40:00,56.63,56.72,56.46,56.46,35200.0,40.6749,40.7396,40.5528,40.5528,35200.0
2014-12-31 09:50:00,56.47,56.62,56.38,56.38,38400.0,40.56,40.6677,40.4953,40.4953,38400.0
2014-12-31 10:00:00,56.38,56.72,56.38,56.6,25200.0,40.4953,40.7396,40.4953,40.6534,25200.0
2014-12-31 10:10:00,56.58,56.6,56.43,56.5,41800.0,40.639,40.6534,40.5313,40.5815,41800.0
2014-12-31 10:20:00,56.49,56.51,56.36,56.41,26200.0,40.5744,40.5887,40.481,40.5169,26200.0
2014-12-31 10:30:00,56.42,56.55,56.42,56.52,41400.0,40.5241,40.6174,40.5241,40.5959,41400.0
2014-12-31 10:40:00,56.54,56.68,56.52,56.6,18000.0,40.6103,40.7108,40.5959,40.6534,18000.0
2014-12-31 10:50:00,56.62,56.71,56.6,56.6,14000.0,40.6677,40.7324,40.6534,40.6534,14000.0
2014-12-31 11:00:00,56.59,56.69,56.57,56.69,14400.0,40.6462,40.718,40.6318,40.718,14400.0
2014-12-31 11:10:00,56.7,56.8,56.7,56.8,25400.0,40.7252,40.797,40.7252,40.797,25400.0
2014-12-31 11:20:00,56.77,56.77,56.63,56.63,9400.0,40.7755,40.7755,40.6749,40.6749,9400.0
2014-12-31 11:30:00,56.63,56.64,56.56,56.57,17000.0,40.6749,40.6821,40.6246,40.6318,17000.0
2014-12-31 11:40:00,56.56,56.58,56.5,56.55,9600.0,40.6246,40.639,40.5815,40.6174,9600.0
2014-12-31 11:50:00,56.52,56.57,56.51,56.51,10000.0,40.5959,40.6318,40.5887,40.5887,10000.0
2014-12-31 12:00:00,56.56,56.56,56.37,56.41,14000.0,40.6246,40.6246,40.4882,40.5169,14000.0
2014-12-31 12:10:00,56.4,56.46,56.4,56.42,9200.0,40.5097,40.5528,40.5097,40.5241,9200.0
2014-12-31 12:20:00,56.4,56.45,56.21,56.31,15800.0,40.5097,40.5456,40.3732,40.4451,15800.0
2014-12-31 12:30:00,56.36,56.4,56.27,56.31,11000.0,40.481,40.5097,40.4163,40.4451,11000.0
2014-12-31 12:40:00,56.3,56.38,56.27,56.32,9200.0,40.4379,40.4953,40.4163,40.4522,9200.0
2014-12-31 12:50:00,56.29,56.35,56.23,56.28,11600.0,40.4307,40.4738,40.3876,40.4235,11600.0
2014-12-31 13:00:00,56.32,56.42,56.28,56.33,12000.0,40.4522,40.5241,40.4235,40.4594,12000.0
2014-12-31 13:10:00,56.33,56.38,56.25,56.31,11800.0,40.4594,40.4953,40.402,40.4451,11800.0
2014-12-31 13:20:00,56.33,56.35,56.3,56.33,10600.0,40.4594,40.4738,40.4379,40.4594,10600.0
2014-12-31 13:30:00,56.32,56.34,56.24,56.29,13800.0,40.4522,40.4666,40.3948,40.4307,13800.0
2014-12-31 13:40:00,56.3,56.34,56.26,56.33,14800.0,40.4379,40.4666,40.4092,40.4594,14800.0
2014-12-31 13:50:00,56.32,56.33,56.17,56.22,17000.0,40.4522,40.4594,40.3445,40.3804,17000.0
2014-12-31 14:00:00,56.22,56.27,56.16,56.2,17200.0,40.3804,40.4163,40.3373,40.3661,17200.0
2014-12-31 14:10:00,56.21,56.21,56.02,56.13,14000.0,40.3732,40.3732,40.2368,40.3158,14000.0
2014-12-31 14:20:00,56.12,56.15,56.02,56.09,17200.0,40.3086,40.3301,40.2368,40.287,17200.0
2014-12-31 14:30:00,56.09,56.15,55.95,55.95,25800.0,40.287,40.3301,40.1865,40.1865,25800.0
2014-12-31 14:40:00,55.93,56.06,55.88,55.92,31000.0,40.1721,40.2655,40.1362,40.1649,31000.0
2014-12-31 14:50:00,55.9,56.08,55.9,56.04,20400.0,40.1506,40.2799,40.1506,40.2511,20400.0
2014-12-31 15:00:00,56.04,56.05,55.94,56.02,23000.0,40.2511,40.2583,40.1793,40.2368,23000.0
2014-12-31 15:10:00,56.01,56.01,55.94,55.99,30600.0,40.2296,40.2296,40.1793,40.2152,30600.0
2014-12-31 15:20:00,55.96,56.09,55.96,56.01,36000.0,40.1937,40.287,40.1937,40.2296,36000.0
2014-12-31 15:30:00,56.01,56.06,55.95,55.95,36000.0,40.2296,40.2655,40.1865,40.1865,36000.0
2014-12-31 15:40:00,55.95,55.95,55.7,55.7,88000.0,40.1865,40.1865,40.0069,40.0069,88000.0
2014-12-31 15:50:00,55.7,55.77,55.63,55.67,119200.0,40.0069,40.0572,39.9567,39.9854,119200.0
2015-01-02 09:30:00,55.89,56.13,55.87,56.1,22600.0,40.1434,40.3158,40.129,40.2942,22600.0
2015-01-02 09:40:00,56.01,56.1,55.74,55.84,45800.0,40.2296,40.2942,40.0357,40.1075,45800.0
2015-01-02 09:50:00,55.83,55.85,55.73,55.82,11200.0,40.1003,40.1147,40.0285,40.0931,11200.0
2015-01-02 10:00:00,55.78,55.9,55.67,55.68,22800.0,40.0644,40.1506,39.9854,39.9926,22800.0
2015-01-02 10:10:00,55.72,55.94,55.68,55.9,26600.0,40.0213,40.1793,39.9926,40.1506,26600.0
2015-01-02 10:20:00,55.84,56.08,55.8,56.02,27200.0,40.1075,40.2799,40.0788,40.2368,27200.0
2015-01-02 10:30:00,56.02,56.07,55.94,55.98,19800.0,40.2368,40.2727,40.1793,40.208,19800.0
2015-01-02 10:40:00,55.95,55.96,55.79,55.89,15800.0,40.1865,40.1937,40.0716,40.1434,15800.0
2015-01-02 10:50:00,55.88,56.04,55.87,55.93,12000.0,40.1362,40.2511,40.129,40.1721,12000.0
2015-01-02 11:00:00,55.93,55.94,55.81,55.87,15400.0,40.1721,40.1793,40.0859,40.129,15400.0
2015-01-02 11:10:00,55.87,55.92,55.76,55.87,9200.0,40.129,40.1649,40.05,40.129,9200.0
2015-01-02 11:20:00,55.82,55.95,55.79,55.85,16400.0,40.0931,40.1865,40.0716,40.1147,16400.0
2015-01-02 11:30:00,55.85,55.92,55.83,55.86,16400.0,40.1147,40.1649,40.1003,40.1218,16400.0
2015-01-02 11:40:00,55.79,55.87,55.7,55.7,10600.0,40.0716,40.129,40.0069,40.0069,10600.0
2015-01-02 11:50:00,55.72,55.77,55.68,55.69,12600.0,40.0213,40.0572,39.9926,39.9997,12600.0
2015-01-02 12:00:00,55.71,55.8,55.67,55.74,11800.0,40.0141,40.0788,39.9854,40.0357,11800.0
2015-01-02 12:10:00,55.76,55.8,55.65,55.73,13000.0,40.05,40.0788,39.971,40.0285,13000.0
2015-01-02 12:20:00,55.71,55.77,55.64,55.72,17800.0,40.0141,40.0572,39.9638,40.0213,17800.0
2015-01-02 12:30:00,55.71,55.85,55.7,55.85,10800.0,40.0141,40.1147,40.0069,40.1147,10800.0
2015-01-02 12:40:00,55.85,55.85,55.72,55.76,15600.0,40.1147,40.1147,40.0213,40.05,15600.0
2015-01-02 12:50:00,55.73,55.79,55.72,55.73,9600.0,40.0285,40.0716,40.0213,40.0285,9600.0
2015-01-02 13:00:00,55.74,55.77,55.62,55.62,9400.0,40.0357,40.0572,39.9495,39.9495,9400.0
2015-01-02 13:10:00,55.65,55.65,55.58,55.6,7800.0,39.971,39.971,39.9207,39.9351,7800.0
2015-01-02 13:20:00,55.61,55.62,55.39,55.41,12800.0,39.9423,39.9495,39.7843,39.7986,12800.0
2015-01-02 13:30:00,55.41,55.46,55.35,55.45,12400.0,39.7986,39.8345,39.7555,39.8274,12400.0
2015-01-02 13:40:00,55.48,55.5,55.44,55.49,9200.0,39.8489,39.8633,39.8202,39.8561,9200.0
2015-01-02 13:50:00,55.49,55.62,55.49,55.58,12200.0,39.8561,39.9495,39.8561,39.9207,12200.0
2015-01-02 14:00:00,55.56,55.72,55.56,55.72,6600.0,39.9064,40.0213,39.9064,40.0213,6600.0
2015-01-02 14:10:00,55.74,55.77,55.64,55.64,21600.0,40.0357,40.0572,39.9638,39.9638,21600.0
2015-01-02 14:20:00,55.63,55.73,55.58,55.63,21800.0,39.9567,40.0285,39.9207,39.9567,21800.0
2015-01-02 14:30:00,55.63,55.73,55.61,55.71,9000.0,39.9567,40.0285,39.9423,40.0141,9000.0
2015-01-02 14:40:00,55.73,55.82,55.73,55.8,22800.0,40.0285,40.0931,40.0285,40.0788,22800.0
2015-01-02 14:50:00,55.78,55.81,55.74,55.74,34200.0,40.0644,40.0859,40.0357,40.0357,34200.0
2015-01-02 15:00:00,55.76,55.77,55.66,55.71,15400.0,40.05,40.0572,39.9782,40.0141,15400.0
2015-01-02 15:10:00,55.71,55.72,55.56,55.66,45000.0,40.0141,40.0213,39.9064,39.9782,45000.0
2015-01-02 15:20:00,55.65,55.79,55.65,55.79,36200.0,39.971,40.0716,39.971,40.0716,36200.0
2015-01-02 15:30:00,55.83,55.94,55.79,55.92,44400.0,40.1003,40.1793,40.0716,40.1649,44400.0
2015-01-02 15:40:00,55.92,56.13,55.91,56.13,47400.0,40.1649,40.3158,40.1578,40.3158,47400.0
2015-01-02 15:50:00,56.13,56.13,56.04,56.04,92800.0,40.3158,40.3158,40.2511,40.2511,92800.0
2015-01-05 09:30:00,55.88,56.07,55.6,55.81,63000.0,40.1362,40.2727,39.9351,40.0859,63000.0
2015-01-05 09:40:00,55.73,55.82,55.54,55.58,28800.0,40.0285,40.0931,39.892,39.9207,28800.0
2015-01-05 09:50:00,55.58,55.62,55.45,55.45,23800.0,39.9207,39.9495,39.8274,39.8274,23800.0
2015-01-05 10:00:00,55.45,55.46,55.33,55.33,41400.0,39.8274,39.8345,39.7412,39.7412,41400.0
2015-01-05 10:10:00,55.36,55.49,55.29,55.45,80400.0,39.7627,39.8561,39.7124,39.8274,80400.0
2015-01-05 10:20:00,55.46,55.56,55.43,55.45,42800.0,39.8345,39.9064,39.813,39.8274,42800.0
2015-01-05 10:30:00,55.43,55.45,55.28,55.34,68200.0,39.813,39.8274,39.7053,39.7484,68200.0
2015-01-05 10:40:00,55.33,55.35,55.19,55.33,25600.0,39.7412,39.7555,39.6406,39.7412,25600.0
2015-01-05 10:50:00,55.33,55.35,55.24,55.24,16000.0,39.7412,39.7555,39.6765,39.6765,16000.0
2015-01-05 11:00:00,55.26,55.33,55.21,55.3,40800.0,39.6909,39.7412,39.655,39.7196,40800.0
2015-01-05 11:10:00,55.26,55.28,55.15,55.17,22400.0,39.6909,39.7053,39.6119,39.6263,22400.0
2015-01-05 11:20:00,55.17,55.21,55.13,55.15,9400.0,39.6263,39.655,39.5975,39.6119,9400.0
2015-01-05 11:30:00,55.15,55.23,55.1,55.23,19000.0,39.6119,39.6693,39.576,39.6693,19000.0
2015-01-05 11:40:00,55.26,55.4,55.26,55.33,27200.0,39.6909,39.7915,39.6909,39.7412,27200.0
2015-01-05 11:50:00,55.33,55.37,55.28,55.32,8600.0,39.7412,39.7699,39.7053,39.734,8600.0
2015-01-05 12:00:00,55.32,55.35,55.25,55.25,10400.0,39.734,39.7555,39.6837,39.6837,10400.0
2015-01-05 12:10:00,55.29,55.31,55.2,55.2,5800.0,39.7124,39.7268,39.6478,39.6478,5800.0
2015-01-05 12:20:00,55.2,55.23,55.09,55.13,13600.0,39.6478,39.6693,39.5688,39.5975,13600.0
2015-01-05 12:30:00,55.09,55.12,55.05,55.12,12000.0,39.5688,39.5903,39.5401,39.5903,12000.0
2015-01-05 12:40:00,55.13,55.16,55.08,55.09,8200.0,39.5975,39.6191,39.5616,39.5688,8200.0
2015-01-05 12:50:00,55.07,55.12,55.05,55.12,9800.0,39.5544,39.5903,39.5401,39.5903,9800.0
2015-01-05 13:00:00,55.13,55.21,55.09,55.16,11600.0,39.5975,39.655,39.5688,39.6191,11600.0
2015-01-05 13:10:00,55.14,55.16,55.07,55.1,7000.0,39.6047,39.6191,39.5544,39.576,7000.0
2015-01-05 13:20:00,55.09,55.16,55.04,55.12,11400.0,39.5688,39.6191,39.5329,39.5903,11400.0
2015-01-05 13:30:00,55.12,55.19,55.1,55.13,9600.0,39.5903,39.6406,39.576,39.5975,9600.0
2015-01-05 13:40:00,55.13,55.22,55.1,55.17,22800.0,39.5975,39.6622,39.576,39.6263,22800.0
2015-01-05 13:50:00,55.16,55.22,55.1,55.17,10800.0,39.6191,39.6622,39.576,39.6263,10800.0
2015-01-05 14:00:00,55.17,55.17,55.02,55.08,6400.0,39.6263,39.6263,39.5185,39.5616,6400.0
2015-01-05 14:10:00,55.06,55.17,55.02,55.06,11400.0,39.5472,39.6263,39.5185,39.5472,11400.0
2015-01-05 14:20:00,55.09,55.16,55.02,55.08,15400.0,39.5688,39.6191,39.5185,39.5616,15400.0
2015-01-05 14:30:00,55.06,55.06,54.94,54.96,59000.0,39.5472,39.5472,39.4611,39.4754,59000.0
2015-01-05 14:40:00,54.96,54.99,54.88,54.88,70200.0,39.4754,39.497,39.418,39.418,70200.0
2015-01-05 14:50:00,54.86,54.88,54.76,54.76,79400.0,39.4036,39.418,39.3318,39.3318,79400.0
2015-01-05 15:00:00,54.76,54.94,54.75,54.91,35800.0,39.3318,39.4611,39.3246,39.4395,35800.0
2015-01-05 15:10:00,54.91,54.98,54.89,54.93,64200.0,39.4395,39.4898,39.4251,39.4539,64200.0
2015-01-05 15:20:00,54.92,54.97,54.87,54.88,57400.0,39.4467,39.4826,39.4108,39.418,57400.0
2015-01-05 15:30:00,54.88,55.0,54.88,54.99,80400.0,39.418,39.5041,39.418,39.497,80400.0
2015-01-05 15:40:00,54.99,55.1,54.98,55.1,96000.0,39.497,39.576,39.4898,39.576,96000.0
2015-01-05 15:50:00,55.09,55.19,55.01,55.04,125400.0,39.5688,39.6406,39.5113,39.5329,125400.0
2015-01-06 09:30:00,55.05,55.25,54.98,55.04,92000.0,39.5401,39.6837,39.4898,39.5329,92000.0
2015-01-06 09:40:00,55.13,55.38,55.08,55.37,16000.0,39.5975,39.7771,39.5616,39.7699,16000.0
2015-01-06 09:50:00,55.36,55.64,55.31,55.45,78200.0,39.7627,39.9638,39.7268,39.8274,78200.0
2015-01-06 10:00:00,55.38,55.49,55.27,55.49,21600.0,39.7771,39.8561,39.6981,39.8561,21600.0
2015-01-06 10:10:00,55.51,55.82,55.41,55.74,45200.0,39.8705,40.0931,39.7986,40.0357,45200.0
2015-01-06 10:20:00,55.75,55.9,55.74,55.81,32000.0,40.0428,40.1506,40.0357,40.0859,32000.0
2015-01-06 10:30:00,55.8,55.81,55.6,55.62,27200.0,40.0788,40.0859,39.9351,39.9495,27200.0
2015-01-06 10:40:00,55.62,55.66,55.38,55.45,28800.0,39.9495,39.9782,39.7771,39.8274,28800.0
2015-01-06 10:50:00,55.46,55.48,55.35,55.37,42800.0,39.8345,39.8489,39.7555,39.7699,42800.0
2015-01-06 11:00:00,55.38,55.39,55.13,55.35,95400.0,39.7771,39.7843,39.5975,39.7555,95400.0
2015-01-06 11:10:00,55.38,55.44,55.23,55.29,25800.0,39.7771,39.8202,39.6693,39.7124,25800.0
2015-01-06 11:20:00,55.3,55.35,55.18,55.2,23200.0,39.7196,39.7555,39.6334,39.6478,23200.0
2015-01-06 11:30:00,55.19,55.24,55.07,55.1,20800.0,39.6406,39.6765,39.5544,39.576,20800.0
2015-01-06 11:40:00,55.1,55.17,54.93,54.98,42200.0,39.576,39.6263,39.4539,39.4898,42200.0
2015-01-06 11:50:00,54.99,55.13,54.97,55.06,21600.0,39.497,39.5975,39.4826,39.5472,21600.0
2015-01-06 12:00:00,55.07,55.07,54.88,54.92,24000.0,39.5544,39.5544,39.418,39.4467,24000.0
2015-01-06 12:10:00,54.93,54.97,54.88,54.88,20800.0,39.4539,39.4826,39.418,39.418,20800.0
2015-01-06 12:20:00,54.86,54.89,54.77,54.82,36600.0,39.4036,39.4251,39.3389,39.3749,36600.0
2015-01-06 12:30:00,54.83,54.97,54.79,54.97,11400.0,39.382,39.4826,39.3533,39.4826,11400.0
2015-01-06 12:40:00,54.97,54.97,54.74,54.85,15800.0,39.4826,39.4826,39.3174,39.3964,15800.0
2015-01-06 12:50:00,54.85,54.92,54.85,54.85,8400.0,39.3964,39.4467,39.3964,39.3964,8400.0
2015-01-06 13:00:00,54.87,54.88,54.73,54.75,21800.0,39.4108,39.418,39.3102,39.3246,21800.0
2015-01-06 13:10:00,54.77,54.81,54.74,54.76,34200.0,39.3389,39.3677,39.3174,39.3318,34200.0
2015-01-06 13:20:00,54.78,54.78,54.6,54.67,23200.0,39.3461,39.3461,39.2168,39.2671,23200.0
2015-01-06 13:30:00,54.65,54.69,54.57,54.69,16200.0,39.2528,39.2815,39.1953,39.2815,16200.0
2015-01-06 13:40:00,54.62,54.63,54.52,54.59,37000.0,39.2312,39.2384,39.1594,39.2097,37000.0
2015-01-06 13:50:00,54.6,54.63,54.5,54.58,78200.0,39.2168,39.2384,39.145,39.2025,78200.0
2015-01-06 14:00:00,54.56,54.63,54.51,54.51,24000.0,39.1881,39.2384,39.1522,39.1522,24000.0
2015-01-06 14:10:00,54.52,54.54,54.46,54.5,22400.0,39.1594,39.1737,39.1163,39.145,22400.0
2015-01-06 14:20:00,54.49,54.58,54.49,54.57,44000.0,39.1378,39.2025,39.1378,39.1953,44000.0
2015-01-06 14:30:00,54.55,54.63,54.51,54.58,37200.0,39.1809,39.2384,39.1522,39.2025,37200.0
2015-01-06 14:40:00,54.6,54.86,54.6,54.85,20200.0,39.2168,39.4036,39.2168,39.3964,20200.0
2015-01-06 14:50:00,54.82,54.95,54.78,54.81,27600.0,39.3749,39.4682,39.3461,39.3677,27600.0
2015-01-06 15:00:00,54.81,54.86,54.74,54.79,21800.0,39.3677,39.4036,39.3174,39.3533,21800.0
2015-01-06 15:10:00,54.79,54.87,54.75,54.81,26800.0,39.3533,39.4108,39.3246,39.3677,26800.0
2015-01-06 15:20:00,54.81,54.92,54.76,54.92,51000.0,39.3677,39.4467,39.3318,39.4467,51000.0
2015-01-06 15:30:00,54.91,54.92,54.73,54.74,69200.0,39.4395,39.4467,39.3102,39.3174,69200.0
2015-01-06 15:40:00,54.76,54.86,54.66,54.8,130800.0,39.3318,39.4036,39.2599,39.3605,130800.0
2015-01-06 15:50:00,54.81,54.84,54.47,54.51,189600.0,39.3677,39.3892,39.1235,39.1522,189600.0
2015-01-07 09:30:00,54.7,54.91,54.59,54.69,98600.0,39.2887,39.4395,39.2097,39.2815,98600.0
2015-01-07 09:40:00,54.68,54.77,54.58,54.68,57200.0,39.2743,39.3389,39.2025,39.2743,57200.0
2015-01-07 09:50:00,54.7,54.88,54.65,54.88,64000.0,39.2887,39.418,39.2528,39.418,64000.0
2015-01-07 10:00:00,54.84,54.95,54.73,54.82,51600.0,39.3892,39.4682,39.3102,39.3749,51600.0
2015-01-07 10:10:00,54.83,54.88,54.76,54.79,65200.0,39.382,39.418,39.3318,39.3533,65200.0
2015-01-07 10:20:00,54.8,54.84,54.68,54.74,56200.0,39.3605,39.3892,39.2743,39.3174,56200.0
2015-01-07 10:30:00,54.72,54.87,54.69,54.69,63400.0,39.303,39.4108,39.2815,39.2815,63400.0
2015-01-07 10:40:00,54.68,54.9,54.61,54.9,170400.0,39.2743,39.4323,39.224,39.4323,170400.0
2015-01-07 10:50:00,54.89,54.99,54.89,54.98,44800.0,39.4251,39.497,39.4251,39.4898,44800.0
2015-01-07 11:00:00,54.99,55.04,54.8,54.81,58000.0,39.497,39.5329,39.3605,39.3677,58000.0
2015-01-07 11:10:00,54.8,54.83,54.63,54.67,22800.0,39.3605,39.382,39.2384,39.2671,22800.0
2015-01-07 11:20:00,54.65,54.72,54.57,54.65,23800.0,39.2528,39.303,39.1953,39.2528,23800.0
2015-01-07 11:30:00,54.64,54.9,54.64,54.88,18200.0,39.2456,39.4323,39.2456,39.418,18200.0
2015-01-07 11:40:00,54.89,55.17,54.88,55.17,26200.0,39.4251,39.6263,39.418,39.6263,26200.0
2015-01-07 11:50:00,55.18,55.4,55.13,55.39,27400.0,39.6334,39.7915,39.5975,39.7843,27400.0
2015-01-07 12:00:00,55.43,55.6,55.41,55.49,51200.0,39.813,39.9351,39.7986,39.8561,51200.0
2015-01-07 12:10:00,55.48,55.49,55.37,55.43,22200.0,39.8489,39.8561,39.7699,39.813,22200.0
2015-01-07 12:20:00,55.43,55.51,55.37,55.51,35400.0,39.813,39.8705,39.7699,39.8705,35400.0
2015-01-07 12:30:00,55.51,55.54,55.46,55.53,10800.0,39.8705,39.892,39.8345,39.8848,10800.0
2015-01-07 12:40:00,55.54,55.55,55.4,55.49,10200.0,39.892,39.8992,39.7915,39.8561,10200.0
2015-01-07 12:50:00,55.51,55.51,55.44,55.49,10800.0,39.8705,39.8705,39.8202,39.8561,10800.0
2015-01-07 13:00:00,55.49,55.54,55.4,55.41,16200.0,39.8561,39.892,39.7915,39.7986,16200.0
2015-01-07 13:10:00,55.39,55.44,55.36,55.44,33000.0,39.7843,39.8202,39.7627,39.8202,33000.0
2015-01-07 13:20:00,55.43,55.43,55.34,55.37,19000.0,39.813,39.813,39.7484,39.7699,19000.0
2015-01-07 13:30:00,55.37,55.53,55.37,55.43,18800.0,39.7699,39.8848,39.7699,39.813,18800.0
2015-01-07 13:40:00,55.42,55.52,55.41,55.52,37800.0,39.8058,39.8776,39.7986,39.8776,37800.0
2015-01-07 13:50:00,55.52,55.52,55.37,55.47,19800.0,39.8776,39.8776,39.7699,39.8417,19800.0
2015-01-07 14:00:00,55.49,55.54,55.26,55.45,25400.0,39.8561,39.892,39.6909,39.8274,25400.0
2015-01-07 14:10:00,55.47,55.47,55.33,55.42,41200.0,39.8417,39.8417,39.7412,39.8058,41200.0
2015-01-07 14:20:00,55.43,55.53,55.43,55.47,14200.0,39.813,39.8848,39.813,39.8417,14200.0
2015-01-07 14:30:00,55.48,55.52,55.38,55.38,17600.0,39.8489,39.8776,39.7771,39.7771,17600.0
2015-01-07 14:40:00,55.37,55.37,55.26,55.32,23400.0,39.7699,39.7699,39.6909,39.734,23400.0
2015-01-07 14:50:00,55.32,55.32,55.22,55.24,51200.0,39.734,39.734,39.6622,39.6765,51200.0
2015-01-07 15:00:00,55.27,55.35,55.26,55.35,17000.0,39.6981,39.7555,39.6909,39.7555,17000.0
2015-01-07 15:10:00,55.35,55.37,55.27,55.32,24200.0,39.7555,39.7699,39.6981,39.734,24200.0
2015-01-07 15:20:00,55.31,55.33,55.22,55.27,24200.0,39.7268,39.7412,39.6622,39.6981,24200.0
2015-01-07 15:30:00,55.27,55.29,55.17,55.22,41200.0,39.6981,39.7124,39.6263,39.6622,41200.0
2015-01-07 15:40:00,55.23,55.34,55.21,55.29,68200.0,39.6693,39.7484,39.655,39.7124,68200.0
2015-01-07 15:50:00,55.29,55.38,55.25,55.37,174000.0,39.7124,39.7771,39.6837,39.7699,174000.0
2015-01-08 09:30:00,55.48,55.84,55.48,55.65,47800.0,39.8489,40.1075,39.8489,39.971,47800.0
2015-01-08 09:40:00,55.69,55.88,55.63,55.88,42200.0,39.9997,40.1362,39.9567,40.1362,42200.0
2015-01-08 09:50:00,55.86,56.0,55.83,55.9,29000.0,40.1218,40.2224,40.1003,40.1506,29000.0
2015-01-08 10:00:00,55.85,55.95,55.69,55.94,55200.0,40.1147,40.1865,39.9997,40.1793,55200.0
2015-01-08 10:10:00,55.93,55.99,55.69,55.75,22800.0,40.1721,40.2152,39.9997,40.0428,22800.0
2015-01-08 10:20:00,55.75,55.82,55.69,55.75,33400.0,40.0428,40.0931,39.9997,40.0428,33400.0
2015-01-08 10:30:00,55.74,55.77,55.68,55.75,47400.0,40.0357,40.0572,39.9926,40.0428,47400.0
2015-01-08 10:40:00,55.75,55.78,55.6,55.76,51800.0,40.0428,40.0644,39.9351,40.05,51800.0
2015-01-08 10:50:00,55.75,55.85,55.73,55.82,30000.0,40.0428,40.1147,40.0285,40.0931,30000.0
2015-01-08 11:00:00,55.83,55.99,55.83,55.91,15200.0,40.1003,40.2152,40.1003,40.1578,15200.0
2015-01-08 11:10:00,55.92,55.95,55.85,55.91,21600.0,40.1649,40.1865,40.1147,40.1578,21600.0
2015-01-08 11:20:00,55.91,55.97,55.84,55.91,18600.0,40.1578,40.2009,40.1075,40.1578,18600.0
2015-01-08 11:30:00,55.91,55.99,55.88,55.95,51600.0,40.1578,40.2152,40.1362,40.1865,51600.0
2015-01-08 11:40:00,55.95,55.98,55.88,55.97,27000.0,40.1865,40.208,40.1362,40.2009,27000.0
2015-01-08 11:50:00,55.94,55.96,55.89,55.92,6800.0,40.1793,40.1937,40.1434,40.1649,6800.0
2015-01-08 12:00:00,55.94,55.94,55.79,55.81,8000.0,40.1793,40.1793,40.0716,40.0859,8000.0
2015-01-08 12:10:00,55.77,55.78,55.73,55.75,6400.0,40.0572,40.0644,40.0285,40.0428,6400.0
2015-01-08 12:20:00,55.76,55.76,55.7,55.73,10600.0,40.05,40.05,40.0069,40.0285,10600.0
2015-01-08 12:30:00,55.76,55.8,55.74,55.77,18600.0,40.05,40.0788,40.0357,40.0572,18600.0
2015-01-08 12:40:00,55.77,55.8,55.72,55.78,16800.0,40.0572,40.0788,40.0213,40.0644,16800.0
2015-01-08 12:50:00,55.77,55.84,55.74,55.84,9400.0,40.0572,40.1075,40.0357,40.1075,9400.0
2015-01-08 13:00:00,55.81,55.88,55.77,55.88,9200.0,40.0859,40.1362,40.0572,40.1362,9200.0
2015-01-08 13:10:00,55.86,55.9,55.83,55.85,9400.0,40.1218,40.1506,40.1003,40.1147,9400.0
2015-01-08 13:20:00,55.86,55.96,55.85,55.92,25600.0,40.1218,40.1937,40.1147,40.1649,25600.0
2015-01-08 13:30:00,55.91,55.91,55.84,55.87,7400.0,40.1578,40.1578,40.1075,40.129,7400.0
2015-01-08 13:40:00,55.88,55.9,55.82,55.83,12800.0,40.1362,40.1506,40.0931,40.1003,12800.0
2015-01-08 13:50:00,55.82,55.84,55.7,55.75,15800.0,40.0931,40.1075,40.0069,40.0428,15800.0
2015-01-08 14:00:00,55.74,55.78,55.7,55.77,11600.0,40.0357,40.0644,40.0069,40.0572,11600.0
2015-01-08 14:10:00,55.77,55.8,55.73,55.78,8200.0,40.0572,40.0788,40.0285,40.0644,8200.0
2015-01-08 14:20:00,55.77,55.92,55.77,55.89,32600.0,40.0572,40.1649,40.0572,40.1434,32600.0
2015-01-08 14:30:00,55.9,56.07,55.9,56.07,29800.0,40.1506,40.2727,40.1506,40.2727,29800.0
2015-01-08 14:40:00,56.07,56.09,55.93,55.93,16000.0,40.2727,40.287,40.1721,40.1721,16000.0
2015-01-08 14:50:00,55.94,55.99,55.89,55.93,12800.0,40.1793,40.2152,40.1434,40.1721,12800.0
2015-01-08 15:00:00,55.94,55.99,55.89,55.9,23000.0,40.1793,40.2152,40.1434,40.1506,23000.0
2015-01-08 15:10:00,55.92,55.97,55.9,55.95,14200.0,40.1649,40.2009,40.1506,40.1865,14200.0
2015-01-08 15:20:00,55.96,56.01,55.92,55.98,19800.0,40.1937,40.2296,40.1649,40.208,19800.0
2015-01-08 15:30:00,55.98,56.02,55.94,55.98,18800.0,40.208,40.2368,40.1793,40.208,18800.0
2015-01-08 15:40:00,55.99,55.99,55.83,55.84,25000.0,40.2152,40.2152,40.1003,40.1075,25000.0
2015-01-08 15:50:00,55.83,55.88,55.78,55.88,189800.0,40.1003,40.1362,40.0644,40.1362,189800.0
2015-01-09 09:30:00,55.89,55.89,55.71,55.86,29200.0,40.1434,40.1434,40.0141,40.1218,29200.0
2015-01-09 09:40:00,55.85,55.88,55.6,55.6,74000.0,40.1147,40.1362,39.9351,39.9351,74000.0
2015-01-09 09:50:00,55.61,55.74,55.48,55.48,72800.0,39.9423,40.0357,39.8489,39.8489,72800.0
2015-01-09 10:00:00,55.47,55.59,55.4,55.42,76400.0,39.8417,39.9279,39.7915,39.8058,76400.0
2015-01-09 10:10:00,55.42,55.54,55.29,55.35,45400.0,39.8058,39.892,39.7124,39.7555,45400.0
2015-01-09 10:20:00,55.35,55.38,55.18,55.18,172200.0,39.7555,39.7771,39.6334,39.6334,172200.0
2015-01-09 10:30:00,55.18,55.2,55.02,55.1,32200.0,39.6334,39.6478,39.5185,39.576,32200.0
2015-01-09 10:40:00,55.12,55.32,54.99,55.26,47600.0,39.5903,39.734,39.497,39.6909,47600.0
2015-01-09 10:50:00,55.26,55.35,55.18,55.3,28400.0,39.6909,39.7555,39.6334,39.7196,28400.0
2015-01-09 11:00:00,55.3,55.3,55.16,55.25,26000.0,39.7196,39.7196,39.6191,39.6837,26000.0
2015-01-09 11:10:00,55.24,55.24,55.09,55.19,32000.0,39.6765,39.6765,39.5688,39.6406,32000.0
2015-01-09 11:20:00,55.2,55.3,55.19,55.22,73200.0,39.6478,39.7196,39.6406,39.6622,73200.0
2015-01-09 11:30:00,55.23,55.32,55.17,55.27,23200.0,39.6693,39.734,39.6263,39.6981,23200.0
2015-01-09 11:40:00,55.27,55.38,55.2,55.38,24000.0,39.6981,39.7771,39.6478,39.7771,24000.0
2015-01-09 11:50:00,55.35,55.47,55.29,55.47,21800.0,39.7555,39.8417,39.7124,39.8417,21800.0
2015-01-09 12:00:00,55.46,55.52,55.38,55.49,18600.0,39.8345,39.8776,39.7771,39.8561,18600.0
2015-01-09 12:10:00,55.49,55.58,55.48,55.54,16400.0,39.8561,39.9207,39.8489,39.892,16400.0
2015-01-09 12:20:00,55.53,55.55,55.4,55.42,15000.0,39.8848,39.8992,39.7915,39.8058,15000.0
2015-01-09 12:30:00,55.42,55.5,55.38,55.43,14000.0,39.8058,39.8633,39.7771,39.813,14000.0
2015-01-09 12:40:00,55.43,55.51,55.42,55.47,20000.0,39.813,39.8705,39.8058,39.8417,20000.0
2015-01-09 12:50:00,55.48,55.51,55.33,55.35,20200.0,39.8489,39.8705,39.7412,39.7555,20200.0
2015-01-09 13:00:00,55.34,55.55,55.33,55.51,39600.0,39.7484,39.8992,39.7412,39.8705,39600.0
2015-01-09 13:10:00,55.51,55.67,55.5,55.59,15200.0,39.8705,39.9854,39.8633,39.9279,15200.0
2015-01-09 13:20:00,55.58,55.62,55.49,55.52,17400.0,39.9207,39.9495,39.8561,39.8776,17400.0
2015-01-09 13:30:00,55.55,55.67,55.55,55.63,31600.0,39.8992,39.9854,39.8992,39.9567,31600.0
2015-01-09 13:40:00,55.62,55.67,55.48,55.55,25000.0,39.9495,39.9854,39.8489,39.8992,25000.0
2015-01-09 13:50:00,55.57,55.63,55.54,55.59,31800.0,39.9136,39.9567,39.892,39.9279,31800.0
2015-01-09 14:00:00,55.6,55.6,55.46,55.51,31000.0,39.9351,39.9351,39.8345,39.8705,31000.0
2015-01-09 14:10:00,55.5,55.51,55.41,55.46,20200.0,39.8633,39.8705,39.7986,39.8345,20200.0
2015-01-09 14:20:00,55.45,55.52,55.41,55.41,34400.0,39.8274,39.8776,39.7986,39.7986,34400.0
2015-01-09 14:30:00,55.43,55.55,55.37,55.52,35400.0,39.813,39.8992,39.7699,39.8776,35400.0
2015-01-09 14:40:00,55.55,55.59,55.42,55.44,27000.0,39.8992,39.9279,39.8058,39.8202,27000.0
2015-01-09 14:50:00,55.46,55.58,55.45,55.51,24200.0,39.8345,39.9207,39.8274,39.8705,24200.0
2015-01-09 15:00:00,55.52,55.65,55.49,55.58,21400.0,39.8776,39.971,39.8561,39.9207,21400.0
2015-01-09 15:10:00,55.58,55.7,55.58,55.59,23600.0,39.9207,40.0069,39.9207,39.9279,23600.0
2015-01-09 15:20:00,55.62,55.65,55.48,55.56,21400.0,39.9495,39.971,39.8489,39.9064,21400.0
2015-01-09 15:30:00,55.54,55.54,55.44,55.46,16600.0,39.892,39.892,39.8202,39.8345,16600.0
2015-01-09 15:40:00,55.49,55.56,55.45,55.48,30000.0,39.8561,39.9064,39.8274,39.8489,30000.0
2015-01-09 15:50:00,55.43,55.46,55.35,55.38,63200.0,39.813,39.8345,39.7555,39.7771,63200.0
2015-01-12 09:30:00,55.62,55.62,54.82,55.06,42200.0,39.9495,39.9495,39.3749,39.5472,42200.0
2015-01-12 09:40:00,55.06,55.16,54.91,54.95,30400.0,39.5472,39.6191,39.4395,39.4682,30400.0
2015-01-12 09:50:00,54.94,55.04,54.82,54.83,17400.0,39.4611,39.5329,39.3749,39.382,17400.0
2015-01-12 10:00:00,54.85,54.99,54.72,54.94,21000.0,39.3964,39.497,39.303,39.4611,21000.0
2015-01-12 10:10:00,54.95,54.99,54.92,54.99,6400.0,39.4682,39.497,39.4467,39.497,6400.0
2015-01-12 10:20:00,54.96,54.99,54.74,54.74,36400.0,39.4754,39.497,39.3174,39.3174,36400.0
2015-01-12 10:30:00,54.74,54.81,54.7,54.8,9400.0,39.3174,39.3677,39.2887,39.3605,9400.0
2015-01-12 10:40:00,54.79,55.02,54.79,55.02,19600.0,39.3533,39.5185,39.3533,39.5185,19600.0
2015-01-12 10:50:00,55.02,55.06,54.94,55.06,21600.0,39.5185,39.5472,39.4611,39.5472,21600.0
2015-01-12 11:00:00,55.09,55.11,55.01,55.04,14200.0,39.5688,39.5832,39.5113,39.5329,14200.0
2015-01-12 11:10:00,55.05,55.11,54.96,54.99,16600.0,39.5401,39.5832,39.4754,39.497,16600.0
2015-01-12 11:20:00,55.02,55.1,54.91,54.95,26400.0,39.5185,39.576,39.4395,39.4682,26400.0
2015-01-12 11:30:00,54.97,54.99,54.9,54.91,5800.0,39.4826,39.497,39.4323,39.4395,5800.0
2015-01-12 11:40:00,54.91,54.93,54.78,54.79,15000.0,39.4395,39.4539,39.3461,39.3533,15000.0
2015-01-12 11:50:00,54.77,54.85,54.74,54.84,11200.0,39.3389,39.3964,39.3174,39.3892,11200.0
2015-01-12 12:00:00,54.82,54.93,54.82,54.87,11800.0,39.3749,39.4539,39.3749,39.4108,11800.0
2015-01-12 12:10:00,54.87,54.91,54.78,54.82,16600.0,39.4108,39.4395,39.3461,39.3749,16600.0
2015-01-12 12:20:00,54.88,54.98,54.88,54.94,9000.0,39.418,39.4898,39.418,39.4611,9000.0
2015-01-12 12:30:00,54.96,54.99,54.9,54.96,11200.0,39.4754,39.497,39.4323,39.4754,11200.0
2015-01-12 12:40:00,54.96,54.97,54.84,54.85,8800.0,39.4754,39.4826,39.3892,39.3964,8800.0
2015-01-12 12:50:00,54.83,54.83,54.76,54.79,15000.0,39.382,39.382,39.3318,39.3533,15000.0
2015-01-12 13:00:00,54.8,54.85,54.74,54.8,30200.0,39.3605,39.3964,39.3174,39.3605,30200.0
2015-01-12 13:10:00,54.79,54.83,54.77,54.79,13000.0,39.3533,39.382,39.3389,39.3533,13000.0
2015-01-12 13:20:00,54.8,54.8,54.74,54.74,6000.0,39.3605,39.3605,39.3174,39.3174,6000.0
2015-01-12 13:30:00,54.76,54.85,54.76,54.84,10000.0,39.3318,39.3964,39.3318,39.3892,10000.0
2015-01-12 13:40:00,54.87,54.96,54.85,54.93,12400.0,39.4108,39.4754,39.3964,39.4539,12400.0
2015-01-12 13:50:00,54.95,54.96,54.92,54.92,9200.0,39.4682,39.4754,39.4467,39.4467,9200.0
2015-01-12 14:00:00,54.93,54.96,54.86,54.89,9800.0,39.4539,39.4754,39.4036,39.4251,9800.0
2015-01-12 14:10:00,54.9,54.95,54.88,54.88,10000.0,39.4323,39.4682,39.418,39.418,10000.0
2015-01-12 14:20:00,54.87,54.87,54.77,54.81,11600.0,39.4108,39.4108,39.3389,39.3677,11600.0
2015-01-12 14:30:00,54.81,54.81,54.75,54.79,27200.0,39.3677,39.3677,39.3246,39.3533,27200.0
2015-01-12 14:40:00,54.77,54.85,54.77,54.84,64400.0,39.3389,39.3964,39.3389,39.3892,64400.0
2015-01-12 14:50:00,54.83,55.0,54.83,54.96,29000.0,39.382,39.5041,39.382,39.4754,29000.0
2015-01-12 15:00:00,54.99,55.08,54.98,55.01,16600.0,39.497,39.5616,39.4898,39.5113,16600.0
2015-01-12 15:10:00,55.02,55.1,55.02,55.06,13000.0,39.5185,39.576,39.5185,39.5472,13000.0
2015-01-12 15:20:00,55.06,55.1,54.96,55.0,23400.0,39.5472,39.576,39.4754,39.5041,23400.0
2015-01-12 15:30:00,55.02,55.05,54.89,54.99,19600.0,39.5185,39.5401,39.4251,39.497,19600.0
2015-01-12 15:40:00,55.01,55.27,55.01,55.21,44200.0,39.5113,39.6981,39.5113,39.655,44200.0
2015-01-12 15:50:00,55.21,55.21,55.06,55.08,70400.0,39.655,39.655,39.5472,39.5616,70400.0
2015-01-13 09:30:00,55.66,56.16,55.66,56.11,71800.0,39.9782,40.3373,39.9782,40.3014,71800.0
2015-01-13 09:40:00,56.02,56.21,55.99,56.18,24200.0,40.2368,40.3732,40.2152,40.3517,24200.0
2015-01-13 09:50:00,56.16,56.16,56.04,56.12,36800.0,40.3373,40.3373,40.2511,40.3086,36800.0
2015-01-13 10:00:00,56.1,56.17,55.99,56.01,39800.0,40.2942,40.3445,40.2152,40.2296,39800.0
2015-01-13 10:10:00,56.01,56.09,55.89,55.98,44000.0,40.2296,40.287,40.1434,40.208,44000.0
2015-01-13 10:20:00,55.97,56.05,55.93,55.99,17400.0,40.2009,40.2583,40.1721,40.2152,17400.0
2015-01-13 10:30:00,55.98,56.06,55.95,56.03,21200.0,40.208,40.2655,40.1865,40.244,21200.0
2015-01-13 10:40:00,56.02,56.18,56.02,56.12,25000.0,40.2368,40.3517,40.2368,40.3086,25000.0
2015-01-13 10:50:00,56.13,56.25,56.07,56.1,25000.0,40.3158,40.402,40.2727,40.2942,25000.0
2015-01-13 11:00:00,56.09,56.11,55.99,55.99,20800.0,40.287,40.3014,40.2152,40.2152,20800.0
2015-01-13 11:10:00,56.0,56.1,55.99,56.05,17400.0,40.2224,40.2942,40.2152,40.2583,17400.0
2015-01-13 11:20:00,56.04,56.14,56.01,56.12,25400.0,40.2511,40.323,40.2296,40.3086,25400.0
2015-01-13 11:30:00,56.14,56.17,56.06,56.06,19800.0,40.323,40.3445,40.2655,40.2655,19800.0
2015-01-13 11:40:00,56.04,56.22,56.04,56.17,51600.0,40.2511,40.3804,40.2511,40.3445,51600.0
2015-01-13 11:50:00,56.14,56.2,56.02,56.02,26400.0,40.323,40.3661,40.2368,40.2368,26400.0
2015-01-13 12:00:00,56.08,56.16,56.08,56.13,32800.0,40.2799,40.3373,40.2799,40.3158,32800.0
2015-01-13 12:10:00,56.13,56.19,56.09,56.12,331800.0,40.3158,40.3589,40.287,40.3086,331800.0
2015-01-13 12:20:00,56.12,56.12,55.96,55.98,10600.0,40.3086,40.3086,40.1937,40.208,10600.0
2015-01-13 12:30:00,55.96,56.04,55.87,55.98,59800.0,40.1937,40.2511,40.129,40.208,59800.0
2015-01-13 12:40:00,55.98,56.01,55.91,55.96,55400.0,40.208,40.2296,40.1578,40.1937,55400.0
2015-01-13 12:50:00,55.95,55.97,55.86,55.91,10800.0,40.1865,40.2009,40.1218,40.1578,10800.0
2015-01-13 13:00:00,55.9,55.97,55.9,55.95,10600.0,40.1506,40.2009,40.1506,40.1865,10600.0
2015-01-13 13:10:00,55.97,55.97,55.9,55.9,14800.0,40.2009,40.2009,40.1506,40.1506,14800.0
2015-01-13 13:20:00,55.89,55.89,55.57,55.66,17200.0,40.1434,40.1434,39.9136,39.9782,17200.0
2015-01-13 13:30:00,55.63,55.74,55.6,55.66,51800.0,39.9567,40.0357,39.9351,39.9782,51800.0
2015-01-13 13:40:00,55.65,55.82,55.63,55.77,63600.0,39.971,40.0931,39.9567,40.0572,63600.0
2015-01-13 13:50:00,55.74,55.76,55.35,55.6,60600.0,40.0357,40.05,39.7555,39.9351,60600.0
2015-01-13 14:00:00,55.59,55.6,55.39,55.45,49800.0,39.9279,39.9351,39.7843,39.8274,49800.0
2015-01-13 14:10:00,55.47,55.48,55.3,55.37,14000.0,39.8417,39.8489,39.7196,39.7699,14000.0
2015-01-13 14:20:00,55.38,55.42,55.31,55.31,80400.0,39.7771,39.8058,39.7268,39.7268,80400.0
2015-01-13 14:30:00,55.32,55.41,55.3,55.37,15400.0,39.734,39.7986,39.7196,39.7699,15400.0
2015-01-13 14:40:00,55.4,55.42,55.33,55.33,33400.0,39.7915,39.8058,39.7412,39.7412,33400.0
2015-01-13 14:50:00,55.32,55.42,55.2,55.23,24400.0,39.734,39.8058,39.6478,39.6693,24400.0
2015-01-13 15:00:00,55.23,55.32,55.13,55.19,22200.0,39.6693,39.734,39.5975,39.6406,22200.0
2015-01-13 15:10:00,55.19,55.36,55.1,55.29,45200.0,39.6406,39.7627,39.576,39.7124,45200.0
2015-01-13 15:20:00,55.27,55.34,55.21,55.21,16800.0,39.6981,39.7484,39.655,39.655,16800.0
2015-01-13 15:30:00,55.17,55.55,55.17,55.51,29000.0,39.6263,39.8992,39.6263,39.8705,29000.0
2015-01-13 15:40:00,55.52,55.57,55.37,55.41,41600.0,39.8776,39.9136,39.7699,39.7986,41600.0
2015-01-13 15:50:00,55.41,55.42,55.33,55.42,85200.0,39.7986,39.8058,39.7412,39.8058,85200.0
2015-01-14 09:30:00,55.17,55.38,54.98,55.07,44800.0,39.6263,39.7771,39.4898,39.5544,44800.0
2015-01-14 09:40:00,55.1,55.13,54.92,55.08,15400.0,39.576,39.5975,39.4467,39.5616,15400.0
2015-01-14 09:50:00,55.11,55.31,55.05,55.2,35400.0,39.5832,39.7268,39.5401,39.6478,35400.0
2015-01-14 10:00:00,55.22,55.38,55.11,55.29,23000.0,39.6622,39.7771,39.5832,39.7124,23000.0
2015-01-14 10:10:00,55.42,55.42,55.26,55.26,45000.0,39.8058,39.8058,39.6909,39.6909,45000.0
2015-01-14 10:20:00,55.27,55.4,55.26,55.38,14000.0,39.6981,39.7915,39.6909,39.7771,14000.0
2015-01-14 10:30:00,55.4,55.4,55.18,55.18,19600.0,39.7915,39.7915,39.6334,39.6334,19600.0
2015-01-14 10:40:00,55.18,55.32,55.16,55.27,16800.0,39.6334,39.734,39.6191,39.6981,16800.0
2015-01-14 10:50:00,55.3,55.33,55.2,55.29,14200.0,39.7196,39.7412,39.6478,39.7124,14200.0
2015-01-14 11:00:00,55.27,55.28,55.03,55.07,21000.0,39.6981,39.7053,39.5257,39.5544,21000.0
2015-01-14 11:10:00,55.06,55.1,55.0,55.04,9000.0,39.5472,39.576,39.5041,39.5329,9000.0
2015-01-14 11:20:00,55.02,55.13,55.02,55.08,22200.0,39.5185,39.5975,39.5185,39.5616,22200.0
2015-01-14 11:30:00,55.1,55.16,55.01,55.16,25800.0,39.576,39.6191,39.5113,39.6191,25800.0
2015-01-14 11:40:00,55.19,55.23,55.18,55.21,6400.0,39.6406,39.6693,39.6334,39.655,6400.0
2015-01-14 11:50:00,55.23,55.23,55.1,55.1,9400.0,39.6693,39.6693,39.576,39.576,9400.0
2015-01-14 12:00:00,55.13,55.16,55.02,55.02,17600.0,39.5975,39.6191,39.5185,39.5185,17600.0
2015-01-14 12:10:00,55.02,55.02,54.93,54.93,10800.0,39.5185,39.5185,39.4539,39.4539,10800.0
2015-01-14 12:20:00,54.93,55.01,54.9,55.01,34000.0,39.4539,39.5113,39.4323,39.5113,34000.0
2015-01-14 12:30:00,55.02,55.04,54.96,55.03,9200.0,39.5185,39.5329,39.4754,39.5257,9200.0
2015-01-14 12:40:00,55.04,55.12,54.98,55.03,43000.0,39.5329,39.5903,39.4898,39.5257,43000.0
2015-01-14 12:50:00,55.02,55.09,54.95,55.08,14800.0,39.5185,39.5688,39.4682,39.5616,14800.0
2015-01-14 13:00:00,55.08,55.13,54.97,54.98,7000.0,39.5616,39.5975,39.4826,39.4898,7000.0
2015-01-14 13:10:00,54.96,54.98,54.91,54.96,22400.0,39.4754,39.4898,39.4395,39.4754,22400.0
2015-01-14 13:20:00,54.95,54.95,54.85,54.91,20800.0,39.4682,39.4682,39.3964,39.4395,20800.0
2015-01-14 13:30:00,54.9,54.91,54.85,54.85,9200.0,39.4323,39.4395,39.3964,39.3964,9200.0
2015-01-14 13:40:00,54.85,54.87,54.73,54.85,16800.0,39.3964,39.4108,39.3102,39.3964,16800.0
2015-01-14 13:50:00,54.85,54.87,54.75,54.87,23200.0,39.3964,39.4108,39.3246,39.4108,23200.0
2015-01-14 14:00:00,54.87,54.98,54.84,54.89,10400.0,39.4108,39.4898,39.3892,39.4251,10400.0
2015-01-14 14:10:00,54.88,55.19,54.88,55.19,17600.0,39.418,39.6406,39.418,39.6406,17600.0
2015-01-14 14:20:00,55.2,55.26,55.09,55.23,22000.0,39.6478,39.6909,39.5688,39.6693,22000.0
2015-01-14 14:30:00,55.22,55.35,55.19,55.33,39000.0,39.6622,39.7555,39.6406,39.7412,39000.0
2015-01-14 14:40:00,55.34,55.41,55.34,55.37,32600.0,39.7484,39.7986,39.7484,39.7699,32600.0
2015-01-14 14:50:00,55.34,55.38,55.26,55.29,31200.0,39.7484,39.7771,39.6909,39.7124,31200.0
2015-01-14 15:00:00,55.29,55.42,55.29,55.36,26800.0,39.7124,39.8058,39.7124,39.7627,26800.0
2015-01-14 15:10:00,55.36,55.57,55.26,55.55,33800.0,39.7627,39.9136,39.6909,39.8992,33800.0
2015-01-14 15:20:00,55.55,55.6,55.44,55.53,34000.0,39.8992,39.9351,39.8202,39.8848,34000.0
2015-01-14 15:30:00,55.54,55.59,55.42,55.49,56800.0,39.892,39.9279,39.8058,39.8561,56800.0
2015-01-14 15:40:00,55.51,55.72,55.51,55.66,55200.0,39.8705,40.0213,39.8705,39.9782,55200.0
2015-01-14 15:50:00,55.68,55.76,55.63,55.73,120200.0,39.9926,40.05,39.9567,40.0285,120200.0
2015-01-15 09:30:00,55.94,56.0,55.59,55.96,51600.0,40.1793,40.2224,39.9279,40.1937,51600.0
2015-01-15 09:40:00,55.95,55.97,55.73,55.88,40200.0,40.1865,40.2009,40.0285,40.1362,40200.0
2015-01-15 09:50:00,55.85,56.07,55.74,55.77,22400.0,40.1147,40.2727,40.0357,40.0572,22400.0
2015-01-15 10:00:00,55.79,55.93,55.7,55.91,19400.0,40.0716,40.1721,40.0069,40.1578,19400.0
2015-01-15 10:10:00,55.86,55.99,55.69,55.94,17400.0,40.1218,40.2152,39.9997,40.1793,17400.0
2015-01-15 10:20:00,55.97,56.13,55.92,56.09,68400.0,40.2009,40.3158,40.1649,40.287,68400.0
2015-01-15 10:30:00,56.13,56.3,56.09,56.13,12200.0,40.3158,40.4379,40.287,40.3158,12200.0
2015-01-15 10:40:00,56.08,56.08,55.96,55.96,54000.0,40.2799,40.2799,40.1937,40.1937,54000.0
2015-01-15 10:50:00,55.99,56.02,55.93,55.97,20000.0,40.2152,40.2368,40.1721,40.2009,20000.0
2015-01-15 11:00:00,55.97,56.0,55.81,55.86,27200.0,40.2009,40.2224,40.0859,40.1218,27200.0
2015-01-15 11:10:00,55.88,55.99,55.85,55.88,18200.0,40.1362,40.2152,40.1147,40.1362,18200.0
2015-01-15 11:20:00,55.87,55.9,55.77,55.8,16600.0,40.129,40.1506,40.0572,40.0788,16600.0
2015-01-15 11:30:00,55.81,55.93,55.74,55.78,19200.0,40.0859,40.1721,40.0357,40.0644,19200.0
2015-01-15 11:40:00,55.79,56.02,55.79,55.99,23200.0,40.0716,40.2368,40.0716,40.2152,23200.0
2015-01-15 11:50:00,55.97,55.99,55.9,55.93,10600.0,40.2009,40.2152,40.1506,40.1721,10600.0
2015-01-15 12:00:00,55.93,55.99,55.9,55.93,24800.0,40.1721,40.2152,40.1506,40.1721,24800.0
2015-01-15 12:10:00,55.93,55.96,55.82,55.83,18600.0,40.1721,40.1937,40.0931,40.1003,18600.0
2015-01-15 12:20:00,55.84,55.89,55.8,55.85,26200.0,40.1075,40.1434,40.0788,40.1147,26200.0
2015-01-15 12:30:00,55.79,55.83,55.76,55.8,8600.0,40.0716,40.1003,40.05,40.0788,8600.0
2015-01-15 12:40:00,55.82,55.83,55.7,55.74,25200.0,40.0931,40.1003,40.0069,40.0357,25200.0
2015-01-15 12:50:00,55.71,55.81,55.7,55.8,13200.0,40.0141,40.0859,40.0069,40.0788,13200.0
2015-01-15 13:00:00,55.81,55.93,55.76,55.89,14800.0,40.0859,40.1721,40.05,40.1434,14800.0
2015-01-15 13:10:00,55.9,55.93,55.84,55.88,33800.0,40.1506,40.1721,40.1075,40.1362,33800.0
2015-01-15 13:20:00,55.86,55.88,55.76,55.77,16400.0,40.1218,40.1362,40.05,40.0572,16400.0
2015-01-15 13:30:00,55.74,55.77,55.66,55.66,15000.0,40.0357,40.0572,39.9782,39.9782,15000.0
2015-01-15 13:40:00,55.65,55.75,55.65,55.74,13200.0,39.971,40.0428,39.971,40.0357,13200.0
2015-01-15 13:50:00,55.76,55.92,55.76,55.88,10800.0,40.05,40.1649,40.05,40.1362,10800.0
2015-01-15 14:00:00,55.88,55.96,55.8,55.96,13400.0,40.1362,40.1937,40.0788,40.1937,13400.0
2015-01-15 14:10:00,55.95,56.03,55.91,56.01,13800.0,40.1865,40.244,40.1578,40.2296,13800.0
2015-01-15 14:20:00,56.02,56.02,55.9,55.94,19200.0,40.2368,40.2368,40.1506,40.1793,19200.0
2015-01-15 14:30:00,55.95,56.06,55.92,56.01,22600.0,40.1865,40.2655,40.1649,40.2296,22600.0
2015-01-15 14:40:00,56.02,56.06,55.99,56.02,16600.0,40.2368,40.2655,40.2152,40.2368,16600.0
2015-01-15 14:50:00,55.99,56.2,55.99,56.16,16600.0,40.2152,40.3661,40.2152,40.3373,16600.0
2015-01-15 15:00:00,56.17,56.22,56.1,56.12,19600.0,40.3445,40.3804,40.2942,40.3086,19600.0
2015-01-15 15:10:00,56.12,56.12,55.97,56.05,19400.0,40.3086,40.3086,40.2009,40.2583,19400.0
2015-01-15 15:20:00,56.02,56.17,56.0,56.16,39400.0,40.2368,40.3445,40.2224,40.3373,39400.0
2015-01-15 15:30:00,56.12,56.25,56.09,56.2,55400.0,40.3086,40.402,40.287,40.3661,55400.0
2015-01-15 15:40:00,56.18,56.22,56.14,56.2,53400.0,40.3517,40.3804,40.323,40.3661,53400.0
2015-01-15 15:50:00,56.2,56.22,56.06,56.07,244000.0,40.3661,40.3804,40.2655,40.2727,244000.0
2015-01-16 09:30:00,55.89,56.18,55.81,55.94,190000.0,40.1434,40.3517,40.0859,40.1793,190000.0
2015-01-16 09:40:00,56.0,56.0,55.8,55.82,27600.0,40.2224,40.2224,40.0788,40.0931,27600.0
2015-01-16 09:50:00,55.82,55.84,55.62,55.62,19000.0,40.0931,40.1075,39.9495,39.9495,19000.0
2015-01-16 10:00:00,55.67,55.88,55.64,55.64,61200.0,39.9854,40.1362,39.9638,39.9638,61200.0
2015-01-16 10:10:00,55.66,55.84,55.6,55.84,17200.0,39.9782,40.1075,39.9351,40.1075,17200.0
2015-01-16 10:20:00,55.83,56.0,55.77,55.92,17600.0,40.1003,40.2224,40.0572,40.1649,17600.0
2015-01-16 10:30:00,55.91,56.05,55.88,55.97,21600.0,40.1578,40.2583,40.1362,40.2009,21600.0
2015-01-16 10:40:00,55.98,55.98,55.84,55.84,14600.0,40.208,40.208,40.1075,40.1075,14600.0
2015-01-16 10:50:00,55.85,56.1,55.85,56.1,17200.0,40.1147,40.2942,40.1147,40.2942,17200.0
2015-01-16 11:00:00,56.1,56.15,56.04,56.08,9800.0,40.2942,40.3301,40.2511,40.2799,9800.0
2015-01-16 11:10:00,56.02,56.06,55.9,56.01,20200.0,40.2368,40.2655,40.1506,40.2296,20200.0
2015-01-16 11:20:00,56.0,56.02,55.91,55.94,9600.0,40.2224,40.2368,40.1578,40.1793,9600.0
2015-01-16 11:30:00,55.93,55.98,55.91,55.97,13000.0,40.1721,40.208,40.1578,40.2009,13000.0
2015-01-16 11:40:00,55.96,56.06,55.95,55.99,50200.0,40.1937,40.2655,40.1865,40.2152,50200.0
2015-01-16 11:50:00,55.96,55.98,55.83,55.91,54800.0,40.1937,40.208,40.1003,40.1578,54800.0
2015-01-16 12:00:00,55.91,55.95,55.85,55.91,24600.0,40.1578,40.1865,40.1147,40.1578,24600.0
2015-01-16 12:10:00,55.91,55.96,55.9,55.91,5400.0,40.1578,40.1937,40.1506,40.1578,5400.0
2015-01-16 12:20:00,55.89,55.93,55.85,55.9,13000.0,40.1434,40.1721,40.1147,40.1506,13000.0
2015-01-16 12:30:00,55.92,55.92,55.86,55.88,21200.0,40.1649,40.1649,40.1218,40.1362,21200.0
2015-01-16 12:40:00,55.88,56.07,55.88,56.05,71000.0,40.1362,40.2727,40.1362,40.2583,71000.0
2015-01-16 12:50:00,56.05,56.16,56.05,56.12,10400.0,40.2583,40.3373,40.2583,40.3086,10400.0
2015-01-16 13:00:00,56.13,56.13,55.96,56.07,19400.0,40.3158,40.3158,40.1937,40.2727,19400.0
2015-01-16 13:10:00,56.07,56.09,55.98,55.99,39000.0,40.2727,40.287,40.208,40.2152,39000.0
2015-01-16 13:20:00,56.03,56.05,55.97,55.99,11400.0,40.244,40.2583,40.2009,40.2152,11400.0
2015-01-16 13:30:00,56.02,56.07,55.99,56.04,8200.0,40.2368,40.2727,40.2152,40.2511,8200.0
2015-01-16 13:40:00,56.04,56.07,56.0,56.07,11200.0,40.2511,40.2727,40.2224,40.2727,11200.0
2015-01-16 13:50:00,56.06,56.16,56.05,56.16,10400.0,40.2655,40.3373,40.2583,40.3373,10400.0
2015-01-16 14:00:00,56.13,56.17,56.12,56.12,12200.0,40.3158,40.3445,40.3086,40.3086,12200.0
2015-01-16 14:10:00,56.12,56.18,56.1,56.14,31600.0,40.3086,40.3517,40.2942,40.323,31600.0
2015-01-16 14:20:00,56.13,56.2,56.11,56.16,46800.0,40.3158,40.3661,40.3014,40.3373,46800.0
2015-01-16 14:30:00,56.13,56.15,56.02,56.06,63800.0,40.3158,40.3301,40.2368,40.2655,63800.0
2015-01-16 14:40:00,56.04,56.11,56.02,56.06,41800.0,40.2511,40.3014,40.2368,40.2655,41800.0
2015-01-16 14:50:00,56.04,56.1,56.02,56.09,56600.0,40.2511,40.2942,40.2368,40.287,56600.0
2015-01-16 15:00:00,56.09,56.1,55.99,56.05,30400.0,40.287,40.2942,40.2152,40.2583,30400.0
2015-01-16 15:10:00,56.05,56.15,56.02,56.15,41800.0,40.2583,40.3301,40.2368,40.3301,41800.0
2015-01-16 15:20:00,56.14,56.23,56.14,56.19,45600.0,40.323,40.3876,40.323,40.3589,45600.0
2015-01-16 15:30:00,56.18,56.38,56.18,56.36,42000.0,40.3517,40.4953,40.3517,40.481,42000.0
2015-01-16 15:40:00,56.37,56.5,56.31,56.47,99400.0,40.4882,40.5815,40.4451,40.56,99400.0
2015-01-16 15:50:00,56.46,56.5,56.44,56.47,143000.0,40.5528,40.5815,40.5384,40.56,143000.0
2015-01-20 09:30:00,56.6,56.85,56.4,56.65,75600.0,40.6534,40.8329,40.5097,40.6893,75600.0
2015-01-20 09:40:00,56.59,56.73,56.54,56.59,34200.0,40.6462,40.7467,40.6103,40.6462,34200.0
2015-01-20 09:50:00,56.55,56.57,56.38,56.43,17400.0,40.6174,40.6318,40.4953,40.5313,17400.0
2015-01-20 10:00:00,56.38,56.47,56.29,56.46,15200.0,40.4953,40.56,40.4307,40.5528,15200.0
2015-01-20 10:10:00,56.46,56.58,56.43,56.45,20400.0,40.5528,40.639,40.5313,40.5456,20400.0
2015-01-20 10:20:00,56.46,56.74,56.44,56.7,19600.0,40.5528,40.7539,40.5384,40.7252,19600.0
2015-01-20 10:30:00,56.71,56.73,56.43,56.44,17600.0,40.7324,40.7467,40.5313,40.5384,17600.0
2015-01-20 10:40:00,56.42,56.48,56.32,56.48,26800.0,40.5241,40.5672,40.4522,40.5672,26800.0
2015-01-20 10:50:00,56.46,56.47,56.37,56.42,22400.0,40.5528,40.56,40.4882,40.5241,22400.0
2015-01-20 11:00:00,56.38,56.48,56.34,56.44,31600.0,40.4953,40.5672,40.4666,40.5384,31600.0
2015-01-20 11:10:00,56.44,56.48,56.38,56.47,36600.0,40.5384,40.5672,40.4953,40.56,36600.0
2015-01-20 11:20:00,56.5,56.62,56.5,56.6,19200.0,40.5815,40.6677,40.5815,40.6534,19200.0
2015-01-20 11:30:00,56.6,56.65,56.53,56.57,14800.0,40.6534,40.6893,40.6031,40.6318,14800.0
2015-01-20 11:40:00,56.55,56.55,56.38,56.41,8400.0,40.6174,40.6174,40.4953,40.5169,8400.0
2015-01-20 11:50:00,56.38,56.44,56.34,56.42,28800.0,40.4953,40.5384,40.4666,40.5241,28800.0
2015-01-20 12:00:00,56.41,56.42,56.29,56.38,26000.0,40.5169,40.5241,40.4307,40.4953,26000.0
2015-01-20 12:10:00,56.35,56.35,56.26,56.34,14000.0,40.4738,40.4738,40.4092,40.4666,14000.0
2015-01-20 12:20:00,56.33,56.41,56.31,56.37,10400.0,40.4594,40.5169,40.4451,40.4882,10400.0
2015-01-20 12:30:00,56.38,56.39,56.26,56.33,10800.0,40.4953,40.5025,40.4092,40.4594,10800.0
2015-01-20 12:40:00,56.35,56.39,56.34,56.37,21400.0,40.4738,40.5025,40.4666,40.4882,21400.0
2015-01-20 12:50:00,56.38,56.38,56.21,56.26,14400.0,40.4953,40.4953,40.3732,40.4092,14400.0
2015-01-20 13:00:00,56.24,56.32,56.24,56.29,16800.0,40.3948,40.4522,40.3948,40.4307,16800.0
2015-01-20 13:10:00,56.27,56.37,56.27,56.35,14200.0,40.4163,40.4882,40.4163,40.4738,14200.0
2015-01-20 13:20:00,56.37,56.47,56.37,56.44,14400.0,40.4882,40.56,40.4882,40.5384,14400.0
2015-01-20 13:30:00,56.45,56.51,56.44,56.47,11800.0,40.5456,40.5887,40.5384,40.56,11800.0
2015-01-20 13:40:00,56.46,56.48,56.38,56.47,11800.0,40.5528,40.5672,40.4953,40.56,11800.0
2015-01-20 13:50:00,56.46,56.46,56.41,56.41,12400.0,40.5528,40.5528,40.5169,40.5169,12400.0
2015-01-20 14:00:00,56.4,56.5,56.4,56.49,20800.0,40.5097,40.5815,40.5097,40.5744,20800.0
2015-01-20 14:10:00,56.49,56.49,56.43,56.47,18600.0,40.5744,40.5744,40.5313,40.56,18600.0
2015-01-20 14:20:00,56.47,56.51,56.46,56.49,13600.0,40.56,40.5887,40.5528,40.5744,13600.0
2015-01-20 14:30:00,56.49,56.63,56.49,56.6,64000.0,40.5744,40.6749,40.5744,40.6534,64000.0
2015-01-20 14:40:00,56.62,56.69,56.6,56.66,25200.0,40.6677,40.718,40.6534,40.6965,25200.0
2015-01-20 14:50:00,56.67,56.74,56.63,56.74,31000.0,40.7036,40.7539,40.6749,40.7539,31000.0
2015-01-20 15:00:00,56.73,56.8,56.69,56.79,22000.0,40.7467,40.797,40.718,40.7898,22000.0
2015-01-20 15:10:00,56.79,56.85,56.76,56.84,33400.0,40.7898,40.8329,40.7683,40.8257,33400.0
2015-01-20 15:20:00,56.83,56.88,56.77,56.88,52800.0,40.8186,40.8545,40.7755,40.8545,52800.0
2015-01-20 15:30:00,56.88,56.9,56.76,56.81,58000.0,40.8545,40.8688,40.7683,40.8042,58000.0
2015-01-20 15:40:00,56.81,56.88,56.78,56.83,126600.0,40.8042,40.8545,40.7826,40.8186,126600.0
2015-01-20 15:50:00,56.82,56.88,56.78,56.84,229800.0,40.8114,40.8545,40.7826,40.8257,229800.0
2015-01-21 09:30:00,56.66,57.12,56.4,57.07,58800.0,40.6965,41.0269,40.5097,40.9909,58800.0
2015-01-21 09:40:00,57.1,57.15,56.77,56.77,22200.0,41.0125,41.0484,40.7755,40.7755,22200.0
2015-01-21 09:50:00,56.87,57.0,56.85,57.0,42400.0,40.8473,40.9407,40.8329,40.9407,42400.0
2015-01-21 10:00:00,56.96,57.04,56.9,56.92,35000.0,40.9119,40.9694,40.8688,40.8832,35000.0
2015-01-21 10:10:00,56.8,57.09,56.8,57.09,23800.0,40.797,41.0053,40.797,41.0053,23800.0
2015-01-21 10:20:00,57.1,57.11,56.96,57.06,29400.0,41.0125,41.0197,40.9119,40.9838,29400.0
2015-01-21 10:30:00,57.05,57.07,56.99,56.99,31000.0,40.9766,40.9909,40.9335,40.9335,31000.0
2015-01-21 10:40:00,56.99,57.17,56.98,57.16,59600.0,40.9335,41.0628,40.9263,41.0556,59600.0
2015-01-21 10:50:00,57.22,57.3,57.17,57.22,24200.0,41.0987,41.1561,41.0628,41.0987,24200.0
2015-01-21 11:00:00,57.22,57.29,57.21,57.23,20000.0,41.0987,41.149,41.0915,41.1059,20000.0
2015-01-21 11:10:00,57.24,57.28,57.18,57.2,21800.0,41.113,41.1418,41.0699,41.0843,21800.0
2015-01-21 11:20:00,57.19,57.22,57.14,57.18,21600.0,41.0771,41.0987,41.0412,41.0699,21600.0
2015-01-21 11:30:00,57.19,57.28,57.18,57.21,12400.0,41.0771,41.1418,41.0699,41.0915,12400.0
2015-01-21 11:40:00,57.22,57.26,57.18,57.26,14400.0,41.0987,41.1274,41.0699,41.1274,14400.0
2015-01-21 11:50:00,57.27,57.35,57.27,57.3,21400.0,41.1346,41.1921,41.1346,41.1561,21400.0
2015-01-21 12:00:00,57.29,57.34,57.26,57.27,15600.0,41.149,41.1849,41.1274,41.1346,15600.0
2015-01-21 12:10:00,57.26,57.27,57.16,57.16,15800.0,41.1274,41.1346,41.0556,41.0556,15800.0
2015-01-21 12:20:00,57.15,57.18,57.1,57.14,20200.0,41.0484,41.0699,41.0125,41.0412,20200.0
2015-01-21 12:30:00,57.16,57.19,56.97,56.98,16200.0,41.0556,41.0771,40.9191,40.9263,16200.0
2015-01-21 12:40:00,56.97,57.12,56.97,57.1,7200.0,40.9191,41.0269,40.9191,41.0125,7200.0
2015-01-21 12:50:00,57.08,57.1,56.87,56.94,23600.0,40.9981,41.0125,40.8473,40.8976,23600.0
2015-01-21 13:00:00,56.94,57.02,56.87,57.01,66600.0,40.8976,40.955,40.8473,40.9478,66600.0
2015-01-21 13:10:00,57.02,57.04,56.93,57.04,11400.0,40.955,40.9694,40.8904,40.9694,11400.0
2015-01-21 13:20:00,57.05,57.06,56.79,56.82,19800.0,40.9766,40.9838,40.7898,40.8114,19800.0
2015-01-21 13:30:00,56.81,56.84,56.77,56.83,14400.0,40.8042,40.8257,40.7755,40.8186,14400.0
2015-01-21 13:40:00,56.84,56.92,56.82,56.85,18800.0,40.8257,40.8832,40.8114,40.8329,18800.0
2015-01-21 13:50:00,56.86,56.88,56.76,56.79,26400.0,40.8401,40.8545,40.7683,40.7898,26400.0
2015-01-21 14:00:00,56.79,56.81,56.7,56.77,25400.0,40.7898,40.8042,40.7252,40.7755,25400.0
2015-01-21 14:10:00,56.76,56.84,56.71,56.8,22600.0,40.7683,40.8257,40.7324,40.797,22600.0
2015-01-21 14:20:00,56.79,56.91,56.77,56.85,25200.0,40.7898,40.876,40.7755,40.8329,25200.0
2015-01-21 14:30:00,56.85,56.88,56.78,56.78,21200.0,40.8329,40.8545,40.7826,40.7826,21200.0
2015-01-21 14:40:00,56.77,56.98,56.74,56.98,25000.0,40.7755,40.9263,40.7539,40.9263,25000.0
2015-01-21 14:50:00,56.99,57.0,56.92,56.98,23000.0,40.9335,40.9407,40.8832,40.9263,23000.0
2015-01-21 15:00:00,56.99,57.01,56.94,56.95,29000.0,40.9335,40.9478,40.8976,40.9047,29000.0
2015-01-21 15:10:00,56.95,57.07,56.9,57.07,27000.0,40.9047,40.9909,40.8688,40.9909,27000.0
2015-01-21 15:20:00,57.05,57.08,57.02,57.03,33000.0,40.9766,40.9981,40.955,40.9622,33000.0
2015-01-21 15:30:00,57.04,57.18,57.02,57.17,43400.0,40.9694,41.0699,40.955,41.0628,43400.0
2015-01-21 15:40:00,57.17,57.24,57.12,57.24,45000.0,41.0628,41.113,41.0269,41.113,45000.0
2015-01-21 15:50:00,57.23,57.31,57.2,57.25,98800.0,41.1059,41.1633,41.0843,41.1202,98800.0
2015-01-22 09:30:00,57.41,57.6,57.25,57.34,42000.0,41.2351,41.3716,41.1202,41.1849,42000.0
2015-01-22 09:40:00,57.29,57.29,57.02,57.27,42600.0,41.149,41.149,40.955,41.1346,42600.0
2015-01-22 09:50:00,57.25,57.35,57.19,57.31,34200.0,41.1202,41.1921,41.0771,41.1633,34200.0
2015-01-22 10:00:00,57.3,57.35,57.05,57.17,27600.0,41.1561,41.1921,40.9766,41.0628,27600.0
2015-01-22 10:10:00,57.18,57.38,57.16,57.35,28800.0,41.0699,41.2136,41.0556,41.1921,28800.0
2015-01-22 10:20:00,57.37,57.48,57.35,57.44,11200.0,41.2064,41.2854,41.1921,41.2567,11200.0
2015-01-22 10:30:00,57.43,57.47,57.26,57.26,15800.0,41.2495,41.2782,41.1274,41.1274,15800.0
2015-01-22 10:40:00,57.26,57.46,57.26,57.45,15800.0,41.1274,41.2711,41.1274,41.2639,15800.0
2015-01-22 10:50:00,57.46,57.71,57.46,57.6,50600.0,41.2711,41.4506,41.2711,41.3716,50600.0
2015-01-22 11:00:00,57.58,57.6,57.31,57.38,16000.0,41.3573,41.3716,41.1633,41.2136,16000.0
2015-01-22 11:10:00,57.35,57.35,57.16,57.19,11600.0,41.1921,41.1921,41.0556,41.0771,11600.0
2015-01-22 11:20:00,57.2,57.35,57.18,57.24,16800.0,41.0843,41.1921,41.0699,41.113,16800.0
2015-01-22 11:30:00,57.22,57.27,57.12,57.15,46800.0,41.0987,41.1346,41.0269,41.0484,46800.0
2015-01-22 11:40:00,57.18,57.18,57.07,57.13,44400.0,41.0699,41.0699,40.9909,41.034,44400.0
2015-01-22 11:50:00,57.13,57.13,56.96,57.06,33800.0,41.034,41.034,40.9119,40.9838,33800.0
2015-01-22 12:00:00,57.08,57.12,56.98,57.12,16400.0,40.9981,41.0269,40.9263,41.0269,16400.0
2015-01-22 12:10:00,57.12,57.16,57.04,57.07,18800.0,41.0269,41.0556,40.9694,40.9909,18800.0
2015-01-22 12:20:00,57.07,57.13,57.06,57.12,35600.0,40.9909,41.034,40.9838,41.0269,35600.0
2015-01-22 12:30:00,57.1,57.11,56.97,57.02,17400.0,41.0125,41.0197,40.9191,40.955,17400.0
2015-01-22 12:40:00,57.01,57.05,56.95,57.04,8600.0,40.9478,40.9766,40.9047,40.9694,8600.0
2015-01-22 12:50:00,57.05,57.05,56.9,56.93,8000.0,40.9766,40.9766,40.8688,40.8904,8000.0
2015-01-22 13:00:00,56.94,57.07,56.94,57.07,7800.0,40.8976,40.9909,40.8976,40.9909,7800.0
2015-01-22 13:10:00,57.07,57.1,57.04,57.07,17000.0,40.9909,41.0125,40.9694,40.9909,17000.0
2015-01-22 13:20:00,57.05,57.12,57.03,57.07,10400.0,40.9766,41.0269,40.9622,40.9909,10400.0
2015-01-22 13:30:00,57.08,57.13,57.07,57.09,9000.0,40.9981,41.034,40.9909,41.0053,9000.0
2015-01-22 13:40:00,57.09,57.21,57.09,57.17,9000.0,41.0053,41.0915,41.0053,41.0628,9000.0
2015-01-22 13:50:00,57.16,57.18,57.12,57.16,11800.0,41.0556,41.0699,41.0269,41.0556,11800.0
2015-01-22 14:00:00,57.17,57.21,57.07,57.1,11000.0,41.0628,41.0915,40.9909,41.0125,11000.0
2015-01-22 14:10:00,57.07,57.17,57.07,57.1,10800.0,40.9909,41.0628,40.9909,41.0125,10800.0
2015-01-22 14:20:00,57.1,57.11,57.04,57.05,14800.0,41.0125,41.0197,40.9694,40.9766,14800.0
2015-01-22 14:30:00,57.07,57.2,57.07,57.15,18000.0,40.9909,41.0843,40.9909,41.0484,18000.0
2015-01-22 14:40:00,57.15,57.23,57.1,57.14,19800.0,41.0484,41.1059,41.0125,41.0412,19800.0
2015-01-22 14:50:00,57.13,57.28,57.13,57.27,19400.0,41.034,41.1418,41.034,41.1346,19400.0
2015-01-22 15:00:00,57.27,57.36,57.27,57.33,25400.0,41.1346,41.1992,41.1346,41.1777,25400.0
2015-01-22 15:10:00,57.34,57.38,57.33,57.38,24000.0,41.1849,41.2136,41.1777,41.2136,24000.0
2015-01-22 15:20:00,57.37,57.4,57.29,57.33,38800.0,41.2064,41.228,41.149,41.1777,38800.0
2015-01-22 15:30:00,57.32,57.34,57.27,57.3,27400.0,41.1705,41.1849,41.1346,41.1561,27400.0
2015-01-22 15:40:00,57.29,57.3,57.22,57.22,85600.0,41.149,41.1561,41.0987,41.0987,85600.0
2015-01-22 15:50:00,57.22,57.28,57.19,57.27,104400.0,41.0987,41.1418,41.0771,41.1346,104400.0
2015-01-23 09:30:00,57.48,57.72,57.24,57.49,65200.0,41.2854,41.4578,41.113,41.2926,65200.0
2015-01-23 09:40:00,57.6,57.9,57.57,57.85,45400.0,41.3716,41.5871,41.3501,41.5512,45400.0
2015-01-23 09:50:00,57.84,57.85,57.67,57.82,18600.0,41.544,41.5512,41.4219,41.5296,18600.0
2015-01-23 10:00:00,57.77,57.95,57.76,57.8,46000.0,41.4937,41.623,41.4865,41.5153,46000.0
2015-01-23 10:10:00,57.81,57.83,57.71,57.74,33200.0,41.5225,41.5368,41.4506,41.4722,33200.0
2015-01-23 10:20:00,57.77,57.9,57.76,57.84,17600.0,41.4937,41.5871,41.4865,41.544,17600.0
2015-01-23 10:30:00,57.81,57.81,57.71,57.71,18400.0,41.5225,41.5225,41.4506,41.4506,18400.0
2015-01-23 10:40:00,57.69,57.8,57.65,57.73,17400.0,41.4363,41.5153,41.4075,41.465,17400.0
2015-01-23 10:50:00,57.74,57.94,57.73,57.94,27400.0,41.4722,41.6158,41.465,41.6158,27400.0
2015-01-23 11:00:00,57.89,57.9,57.77,57.8,10800.0,41.5799,41.5871,41.4937,41.5153,10800.0
2015-01-23 11:10:00,57.8,57.9,57.74,57.9,33800.0,41.5153,41.5871,41.4722,41.5871,33800.0
2015-01-23 11:20:00,57.87,57.89,57.85,57.88,10800.0,41.5655,41.5799,41.5512,41.5727,10800.0
2015-01-23 11:30:00,57.86,57.87,57.81,57.81,7800.0,41.5584,41.5655,41.5225,41.5225,7800.0
2015-01-23 11:40:00,57.79,57.79,57.72,57.72,9600.0,41.5081,41.5081,41.4578,41.4578,9600.0
2015-01-23 11:50:00,57.71,57.74,57.66,57.68,12400.0,41.4506,41.4722,41.4147,41.4291,12400.0
2015-01-23 12:00:00,57.69,57.73,57.69,57.73,6600.0,41.4363,41.465,41.4363,41.465,6600.0
2015-01-23 12:10:00,57.72,57.83,57.72,57.74,32000.0,41.4578,41.5368,41.4578,41.4722,32000.0
2015-01-23 12:20:00,57.74,57.89,57.74,57.85,8800.0,41.4722,41.5799,41.4722,41.5512,8800.0
2015-01-23 12:30:00,57.84,57.9,57.82,57.89,31600.0,41.544,41.5871,41.5296,41.5799,31600.0
2015-01-23 12:40:00,57.88,57.88,57.82,57.84,4400.0,41.5727,41.5727,41.5296,41.544,4400.0
2015-01-23 12:50:00,57.84,57.86,57.77,57.8,7600.0,41.544,41.5584,41.4937,41.5153,7600.0
2015-01-23 13:00:00,57.78,57.82,57.74,57.8,8000.0,41.5009,41.5296,41.4722,41.5153,8000.0
2015-01-23 13:10:00,57.82,57.83,57.7,57.71,12200.0,41.5296,41.5368,41.4434,41.4506,12200.0
2015-01-23 13:20:00,57.74,57.8,57.74,57.77,4200.0,41.4722,41.5153,41.4722,41.4937,4200.0
2015-01-23 13:30:00,57.8,57.8,57.74,57.78,17200.0,41.5153,41.5153,41.4722,41.5009,17200.0
2015-01-23 13:40:00,57.79,57.81,57.77,57.79,4600.0,41.5081,41.5225,41.4937,41.5081,4600.0
2015-01-23 13:50:00,57.83,57.85,57.78,57.8,8400.0,41.5368,41.5512,41.5009,41.5153,8400.0
2015-01-23 14:00:00,57.81,57.85,57.76,57.82,15000.0,41.5225,41.5512,41.4865,41.5296,15000.0
2015-01-23 14:10:00,57.8,57.81,57.73,57.76,9600.0,41.5153,41.5225,41.465,41.4865,9600.0
2015-01-23 14:20:00,57.77,57.85,57.77,57.78,10800.0,41.4937,41.5512,41.4937,41.5009,10800.0
2015-01-23 14:30:00,57.78,57.8,57.69,57.72,16600.0,41.5009,41.5153,41.4363,41.4578,16600.0
2015-01-23 14:40:00,57.72,57.74,57.62,57.66,11400.0,41.4578,41.4722,41.386,41.4147,11400.0
2015-01-23 14:50:00,57.64,57.71,57.63,57.65,7200.0,41.4003,41.4506,41.3932,41.4075,7200.0
2015-01-23 15:00:00,57.62,57.65,57.57,57.65,11200.0,41.386,41.4075,41.3501,41.4075,11200.0
2015-01-23 15:10:00,57.65,57.68,57.62,57.67,14000.0,41.4075,41.4291,41.386,41.4219,14000.0
2015-01-23 15:20:00,57.67,57.68,57.63,57.66,11600.0,41.4219,41.4291,41.3932,41.4147,11600.0
2015-01-23 15:30:00,57.65,57.65,57.56,57.57,21800.0,41.4075,41.4075,41.3429,41.3501,21800.0
2015-01-23 15:40:00,57.56,57.6,57.54,57.59,40800.0,41.3429,41.3716,41.3285,41.3644,40800.0
2015-01-23 15:50:00,57.58,57.58,57.5,57.53,63200.0,41.3573,41.3573,41.2998,41.3213,63200.0
2015-01-26 09:30:00,57.34,57.59,56.75,56.9,39400.0,41.1849,41.3644,40.7611,40.8688,39400.0
2015-01-26 09:40:00,57.03,57.07,56.7,56.73,34600.0,40.9622,40.9909,40.7252,40.7467,34600.0
2015-01-26 09:50:00,56.79,56.99,56.77,56.8,37400.0,40.7898,40.9335,40.7755,40.797,37400.0
2015-01-26 10:00:00,56.8,56.95,56.8,56.95,16200.0,40.797,40.9047,40.797,40.9047,16200.0
2015-01-26 10:10:00,56.95,56.98,56.89,56.96,14200.0,40.9047,40.9263,40.8617,40.9119,14200.0
2015-01-26 10:20:00,56.97,56.98,56.88,56.95,14000.0,40.9191,40.9263,40.8545,40.9047,14000.0
2015-01-26 10:30:00,56.97,56.99,56.85,56.97,12400.0,40.9191,40.9335,40.8329,40.9191,12400.0
2015-01-26 10:40:00,56.99,57.06,56.97,56.99,18400.0,40.9335,40.9838,40.9191,40.9335,18400.0
2015-01-26 10:50:00,56.98,57.04,56.96,56.96,11200.0,40.9263,40.9694,40.9119,40.9119,11200.0
2015-01-26 11:00:00,56.97,57.01,56.93,56.93,23600.0,40.9191,40.9478,40.8904,40.8904,23600.0
2015-01-26 11:10:00,56.92,56.97,56.88,56.9,12600.0,40.8832,40.9191,40.8545,40.8688,12600.0
2015-01-26 11:20:00,56.9,56.95,56.8,56.84,32600.0,40.8688,40.9047,40.797,40.8257,32600.0
2015-01-26 11:30:00,56.87,56.87,56.81,56.83,7000.0,40.8473,40.8473,40.8042,40.8186,7000.0
2015-01-26 11:40:00,56.85,56.99,56.85,56.94,11600.0,40.8329,40.9335,40.8329,40.8976,11600.0
2015-01-26 11:50:00,56.95,56.98,56.91,56.94,17600.0,40.9047,40.9263,40.876,40.8976,17600.0
2015-01-26 12:00:00,56.93,56.99,56.91,56.96,23200.0,40.8904,40.9335,40.876,40.9119,23200.0
2015-01-26 12:10:00,56.96,56.99,56.95,56.98,16800.0,40.9119,40.9335,40.9047,40.9263,16800.0
2015-01-26 12:20:00,56.98,57.02,56.98,57.0,9200.0,40.9263,40.955,40.9263,40.9407,9200.0
2015-01-26 12:30:00,57.01,57.01,56.89,56.9,13000.0,40.9478,40.9478,40.8617,40.8688,13000.0
2015-01-26 12:40:00,56.9,56.96,56.9,56.93,5800.0,40.8688,40.9119,40.8688,40.8904,5800.0
2015-01-26 12:50:00,56.93,56.96,56.89,56.9,4200.0,40.8904,40.9119,40.8617,40.8688,4200.0
2015-01-26 13:00:00,56.9,56.93,56.86,56.93,5400.0,40.8688,40.8904,40.8401,40.8904,5400.0
2015-01-26 13:10:00,56.94,57.02,56.92,57.01,9600.0,40.8976,40.955,40.8832,40.9478,9600.0
2015-01-26 13:20:00,57.02,57.02,56.98,57.01,13400.0,40.955,40.955,40.9263,40.9478,13400.0
2015-01-26 13:30:00,57.0,57.06,56.99,56.99,24000.0,40.9407,40.9838,40.9335,40.9335,24000.0
2015-01-26 13:40:00,56.99,57.07,56.97,57.07,29600.0,40.9335,40.9909,40.9191,40.9909,29600.0
2015-01-26 13:50:00,57.07,57.12,57.05,57.07,19400.0,40.9909,41.0269,40.9766,40.9909,19400.0
2015-01-26 14:00:00,57.07,57.07,56.88,56.9,14600.0,40.9909,40.9909,40.8545,40.8688,14600.0
2015-01-26 14:10:00,56.9,56.92,56.87,56.88,8600.0,40.8688,40.8832,40.8473,40.8545,8600.0
2015-01-26 14:20:00,56.88,57.02,56.88,57.01,15400.0,40.8545,40.955,40.8545,40.9478,15400.0
2015-01-26 14:30:00,56.99,57.1,56.99,57.08,13000.0,40.9335,41.0125,40.9335,40.9981,13000.0
2015-01-26 14:40:00,57.12,57.15,57.08,57.09,16200.0,41.0269,41.0484,40.9981,41.0053,16200.0
2015-01-26 14:50:00,57.09,57.1,56.97,57.02,56800.0,41.0053,41.0125,40.9191,40.955,56800.0
2015-01-26 15:00:00,57.04,57.1,57.02,57.07,13400.0,40.9694,41.0125,40.955,40.9909,13400.0
2015-01-26 15:10:00,57.09,57.15,57.08,57.13,23400.0,41.0053,41.0484,40.9981,41.034,23400.0
2015-01-26 15:20:00,57.11,57.19,57.1,57.16,14800.0,41.0197,41.0771,41.0125,41.0556,14800.0
2015-01-26 15:30:00,57.17,57.18,57.1,57.17,11600.0,41.0628,41.0699,41.0125,41.0628,11600.0
2015-01-26 15:40:00,57.16,57.23,57.13,57.15,58400.0,41.0556,41.1059,41.034,41.0484,58400.0
2015-01-26 15:50:00,57.15,57.29,57.15,57.27,81000.0,41.0484,41.149,41.0484,41.1346,81000.0
2015-01-27 09:30:00,57.02,57.24,57.01,57.11,51400.0,40.955,41.113,40.9478,41.0197,51400.0
2015-01-27 09:40:00,57.2,57.4,57.08,57.2,39800.0,41.0843,41.228,40.9981,41.0843,39800.0
2015-01-27 09:50:00,57.19,57.26,57.1,57.25,32600.0,41.0771,41.1274,41.0125,41.1202,32600.0
2015-01-27 10:00:00,57.17,57.4,57.13,57.31,21000.0,41.0628,41.228,41.034,41.1633,21000.0
2015-01-27 10:10:00,57.31,57.38,57.27,57.37,31000.0,41.1633,41.2136,41.1346,41.2064,31000.0
2015-01-27 10:20:00,57.38,57.43,57.28,57.28,16400.0,41.2136,41.2495,41.1418,41.1418,16400.0
2015-01-27 10:30:00,57.26,57.29,57.09,57.18,15200.0,41.1274,41.149,41.0053,41.0699,15200.0
2015-01-27 10:40:00,57.17,57.18,56.97,56.99,18400.0,41.0628,41.0699,40.9191,40.9335,18400.0
2015-01-27 10:50:00,56.97,57.02,56.95,57.02,23800.0,40.9191,40.955,40.9047,40.955,23800.0
2015-01-27 11:00:00,57.02,57.04,56.95,56.99,14200.0,40.955,40.9694,40.9047,40.9335,14200.0
2015-01-27 11:10:00,56.99,57.06,56.96,57.06,68200.0,40.9335,40.9838,40.9119,40.9838,68200.0
2015-01-27 11:20:00,57.08,57.12,56.97,57.08,8600.0,40.9981,41.0269,40.9191,40.9981,8600.0
2015-01-27 11:30:00,57.1,57.19,57.06,57.18,8000.0,41.0125,41.0771,40.9838,41.0699,8000.0
2015-01-27 11:40:00,57.15,57.21,57.12,57.2,8400.0,41.0484,41.0915,41.0269,41.0843,8400.0
2015-01-27 11:50:00,57.26,57.35,57.2,57.22,52600.0,41.1274,41.1921,41.0843,41.0987,52600.0
2015-01-27 12:00:00,57.24,57.3,57.22,57.27,9800.0,41.113,41.1561,41.0987,41.1346,9800.0
2015-01-27 12:10:00,57.27,57.32,57.26,57.28,8000.0,41.1346,41.1705,41.1274,41.1418,8000.0
2015-01-27 12:20:00,57.27,57.41,57.22,57.41,12000.0,41.1346,41.2351,41.0987,41.2351,12000.0
2015-01-27 12:30:00,57.45,57.48,57.42,57.44,9600.0,41.2639,41.2854,41.2423,41.2567,9600.0
2015-01-27 12:40:00,57.45,57.46,57.4,57.4,14800.0,41.2639,41.2711,41.228,41.228,14800.0
2015-01-27 12:50:00,57.38,57.45,57.35,57.45,6600.0,41.2136,41.2639,41.1921,41.2639,6600.0
2015-01-27 13:00:00,57.48,57.48,57.4,57.44,18400.0,41.2854,41.2854,41.228,41.2567,18400.0
2015-01-27 13:10:00,57.46,57.55,57.41,57.52,9600.0,41.2711,41.3357,41.2351,41.3142,9600.0
2015-01-27 13:20:00,57.55,57.55,57.42,57.42,15200.0,41.3357,41.3357,41.2423,41.2423,15200.0
2015-01-27 13:30:00,57.44,57.46,57.34,57.38,5600.0,41.2567,41.2711,41.1849,41.2136,5600.0
2015-01-27 13:40:00,57.37,57.38,57.32,57.38,5600.0,41.2064,41.2136,41.1705,41.2136,5600.0
2015-01-27 13:50:00,57.37,57.41,57.34,57.41,5600.0,41.2064,41.2351,41.1849,41.2351,5600.0
2015-01-27 14:00:00,57.4,57.44,57.37,57.37,10600.0,41.228,41.2567,41.2064,41.2064,10600.0
2015-01-27 14:10:00,57.35,57.47,57.35,57.47,15200.0,41.1921,41.2782,41.1921,41.2782,15200.0
2015-01-27 14:20:00,57.47,57.52,57.46,57.49,7000.0,41.2782,41.3142,41.2711,41.2926,7000.0
2015-01-27 14:30:00,57.49,57.49,57.38,57.48,7800.0,41.2926,41.2926,41.2136,41.2854,7800.0
2015-01-27 14:40:00,57.47,57.49,57.36,57.38,24600.0,41.2782,41.2926,41.1992,41.2136,24600.0
2015-01-27 14:50:00,57.38,57.43,57.29,57.29,40600.0,41.2136,41.2495,41.149,41.149,40600.0
2015-01-27 15:00:00,57.31,57.37,57.27,57.32,24600.0,41.1633,41.2064,41.1346,41.1705,24600.0
2015-01-27 15:10:00,57.34,57.35,57.26,57.32,28800.0,41.1849,41.1921,41.1274,41.1705,28800.0
2015-01-27 15:20:00,57.31,57.31,57.17,57.17,35400.0,41.1633,41.1633,41.0628,41.0628,35400.0
2015-01-27 15:30:00,57.17,57.24,57.16,57.2,56800.0,41.0628,41.113,41.0556,41.0843,56800.0
2015-01-27 15:40:00,57.2,57.35,57.2,57.29,42000.0,41.0843,41.1921,41.0843,41.149,42000.0
2015-01-27 15:50:00,57.3,57.31,57.21,57.27,66400.0,41.1561,41.1633,41.0915,41.1346,66400.0
2015-01-28 09:30:00,57.29,57.83,57.29,57.83,41800.0,41.149,41.5368,41.149,41.5368,41800.0
2015-01-28 09:40:00,57.8,58.1,57.69,58.1,81800.0,41.5153,41.7307,41.4363,41.7307,81800.0
2015-01-28 09:50:00,58.09,58.1,57.97,57.97,14600.0,41.7236,41.7307,41.6374,41.6374,14600.0
2015-01-28 10:00:00,58.02,58.08,57.96,58.01,19600.0,41.6733,41.7164,41.6302,41.6661,19600.0
2015-01-28 10:10:00,58.02,58.02,57.81,57.84,35400.0,41.6733,41.6733,41.5225,41.544,35400.0
2015-01-28 10:20:00,57.84,57.9,57.8,57.8,9000.0,41.544,41.5871,41.5153,41.5153,9000.0
2015-01-28 10:30:00,57.83,57.88,57.6,57.6,41600.0,41.5368,41.5727,41.3716,41.3716,41600.0
2015-01-28 10:40:00,57.63,57.65,57.4,57.4,7400.0,41.3932,41.4075,41.228,41.228,7400.0
2015-01-28 10:50:00,57.4,57.46,57.3,57.4,15000.0,41.228,41.2711,41.1561,41.228,15000.0
2015-01-28 11:00:00,57.41,57.5,57.38,57.46,10600.0,41.2351,41.2998,41.2136,41.2711,10600.0
2015-01-28 11:10:00,57.49,57.54,57.42,57.42,15200.0,41.2926,41.3285,41.2423,41.2423,15200.0
2015-01-28 11:20:00,57.47,57.47,57.38,57.43,6000.0,41.2782,41.2782,41.2136,41.2495,6000.0
2015-01-28 11:30:00,57.46,57.68,57.44,57.68,10400.0,41.2711,41.4291,41.2567,41.4291,10400.0
2015-01-28 11:40:00,57.63,57.79,57.6,57.79,8000.0,41.3932,41.5081,41.3716,41.5081,8000.0
2015-01-28 11:50:00,57.77,57.77,57.68,57.72,3800.0,41.4937,41.4937,41.4291,41.4578,3800.0
2015-01-28 12:00:00,57.72,57.78,57.67,57.67,6000.0,41.4578,41.5009,41.4219,41.4219,6000.0
2015-01-28 12:10:00,57.67,57.73,57.6,57.72,5400.0,41.4219,41.465,41.3716,41.4578,5400.0
2015-01-28 12:20:00,57.72,57.74,57.68,57.74,7600.0,41.4578,41.4722,41.4291,41.4722,7600.0
2015-01-28 12:30:00,57.71,57.72,57.64,57.65,6400.0,41.4506,41.4578,41.4003,41.4075,6400.0
2015-01-28 12:40:00,57.66,57.74,57.63,57.72,5800.0,41.4147,41.4722,41.3932,41.4578,5800.0
2015-01-28 12:50:00,57.73,57.74,57.68,57.71,5000.0,41.465,41.4722,41.4291,41.4506,5000.0
2015-01-28 13:00:00,57.67,57.69,57.64,57.66,10000.0,41.4219,41.4363,41.4003,41.4147,10000.0
2015-01-28 13:10:00,57.67,57.68,57.58,57.6,8600.0,41.4219,41.4291,41.3573,41.3716,8600.0
2015-01-28 13:20:00,57.58,57.6,57.49,57.5,15800.0,41.3573,41.3716,41.2926,41.2998,15800.0
2015-01-28 13:30:00,57.5,57.64,57.5,57.62,10600.0,41.2998,41.4003,41.2998,41.386,10600.0
2015-01-28 13:40:00,57.59,57.63,57.56,57.62,10000.0,41.3644,41.3932,41.3429,41.386,10000.0
2015-01-28 13:50:00,57.61,57.68,57.51,57.51,16200.0,41.3788,41.4291,41.307,41.307,16200.0
2015-01-28 14:00:00,57.54,57.73,57.48,57.48,25600.0,41.3285,41.465,41.2854,41.2854,25600.0
2015-01-28 14:10:00,57.44,57.52,57.39,57.46,20200.0,41.2567,41.3142,41.2208,41.2711,20200.0
2015-01-28 14:20:00,57.47,57.47,57.23,57.27,24600.0,41.2782,41.2782,41.1059,41.1346,24600.0
2015-01-28 14:30:00,57.24,57.35,57.17,57.31,22400.0,41.113,41.1921,41.0628,41.1633,22400.0
2015-01-28 14:40:00,57.29,57.39,57.26,57.35,23000.0,41.149,41.2208,41.1274,41.1921,23000.0
2015-01-28 14:50:00,57.33,57.42,57.28,57.3,23200.0,41.1777,41.2423,41.1418,41.1561,23200.0
2015-01-28 15:00:00,57.32,57.37,57.21,57.21,19600.0,41.1705,41.2064,41.0915,41.0915,19600.0
2015-01-28 15:10:00,57.24,57.26,57.02,57.03,30400.0,41.113,41.1274,40.955,40.9622,30400.0
2015-01-28 15:20:00,57.02,57.15,56.97,57.04,30200.0,40.955,41.0484,40.9191,40.9694,30200.0
2015-01-28 15:30:00,57.05,57.07,56.81,56.82,42400.0,40.9766,40.9909,40.8042,40.8114,42400.0
2015-01-28 15:40:00,56.8,56.82,56.56,56.72,94400.0,40.797,40.8114,40.6246,40.7396,94400.0
2015-01-28 15:50:00,56.71,56.76,56.66,56.68,150200.0,40.7324,40.7683,40.6965,40.7108,150200.0
2015-01-29 09:30:00,56.62,56.97,56.58,56.69,51600.0,40.6677,40.9191,40.639,40.718,51600.0
2015-01-29 09:40:00,56.69,56.69,56.42,56.5,10400.0,40.718,40.718,40.5241,40.5815,10400.0
2015-01-29 09:50:00,56.54,56.66,56.5,56.65,7400.0,40.6103,40.6965,40.5815,40.6893,7400.0
2015-01-29 10:00:00,56.66,56.85,56.57,56.63,23000.0,40.6965,40.8329,40.6318,40.6749,23000.0
2015-01-29 10:10:00,56.65,56.69,56.56,56.63,12400.0,40.6893,40.718,40.6246,40.6749,12400.0
2015-01-29 10:20:00,56.62,56.65,56.44,56.62,13200.0,40.6677,40.6893,40.5384,40.6677,13200.0
2015-01-29 10:30:00,56.6,56.6,56.34,56.41,35000.0,40.6534,40.6534,40.4666,40.5169,35000.0
2015-01-29 10:40:00,56.4,56.41,56.19,56.35,10000.0,40.5097,40.5169,40.3589,40.4738,10000.0
2015-01-29 10:50:00,56.35,56.51,56.23,56.51,28000.0,40.4738,40.5887,40.3876,40.5887,28000.0
2015-01-29 11:00:00,56.52,56.52,56.33,56.44,16600.0,40.5959,40.5959,40.4594,40.5384,16600.0
2015-01-29 11:10:00,56.46,56.6,56.41,56.49,22200.0,40.5528,40.6534,40.5169,40.5744,22200.0
2015-01-29 11:20:00,56.52,56.66,56.52,56.6,13200.0,40.5959,40.6965,40.5959,40.6534,13200.0
2015-01-29 11:30:00,56.63,56.75,56.63,56.72,16000.0,40.6749,40.7611,40.6749,40.7396,16000.0
2015-01-29 11:40:00,56.76,56.76,56.67,56.7,5200.0,40.7683,40.7683,40.7036,40.7252,5200.0
2015-01-29 11:50:00,56.7,56.82,56.7,56.74,21000.0,40.7252,40.8114,40.7252,40.7539,21000.0
2015-01-29 12:00:00,56.73,56.98,56.73,56.91,11000.0,40.7467,40.9263,40.7467,40.876,11000.0
2015-01-29 12:10:00,56.97,56.99,56.91,56.96,7400.0,40.9191,40.9335,40.876,40.9119,7400.0
2015-01-29 12:20:00,56.95,56.96,56.84,56.9,9600.0,40.9047,40.9119,40.8257,40.8688,9600.0
2015-01-29 12:30:00,56.88,56.92,56.8,56.81,11200.0,40.8545,40.8832,40.797,40.8042,11200.0
2015-01-29 12:40:00,56.85,56.85,56.73,56.79,13600.0,40.8329,40.8329,40.7467,40.7898,13600.0
2015-01-29 12:50:00,56.81,56.84,56.72,56.83,5400.0,40.8042,40.8257,40.7396,40.8186,5400.0
2015-01-29 13:00:00,56.87,56.89,56.82,56.84,11400.0,40.8473,40.8617,40.8114,40.8257,11400.0
2015-01-29 13:10:00,56.84,57.01,56.84,56.99,21600.0,40.8257,40.9478,40.8257,40.9335,21600.0
2015-01-29 13:20:00,57.02,57.16,56.99,57.15,14400.0,40.955,41.0556,40.9335,41.0484,14400.0
2015-01-29 13:30:00,57.18,57.18,57.07,57.16,9400.0,41.0699,41.0699,40.9909,41.0556,9400.0
2015-01-29 13:40:00,57.18,57.24,57.13,57.22,20200.0,41.0699,41.113,41.034,41.0987,20200.0
2015-01-29 13:50:00,57.24,57.31,57.23,57.29,12200.0,41.113,41.1633,41.1059,41.149,12200.0
2015-01-29 14:00:00,57.26,57.29,57.15,57.15,16200.0,41.1274,41.149,41.0484,41.0484,16200.0
2015-01-29 14:10:00,57.1,57.13,57.07,57.07,9600.0,41.0125,41.034,40.9909,40.9909,9600.0
2015-01-29 14:20:00,57.06,57.18,57.06,57.18,15600.0,40.9838,41.0699,40.9838,41.0699,15600.0
2015-01-29 14:30:00,57.18,57.27,57.18,57.26,23200.0,41.0699,41.1346,41.0699,41.1274,23200.0
2015-01-29 14:40:00,57.26,57.27,57.17,57.19,10400.0,41.1274,41.1346,41.0628,41.0771,10400.0
2015-01-29 14:50:00,57.16,57.17,57.09,57.15,6400.0,41.0556,41.0628,41.0053,41.0484,6400.0
2015-01-29 15:00:00,57.15,57.2,57.07,57.2,24200.0,41.0484,41.0843,40.9909,41.0843,24200.0
2015-01-29 15:10:00,57.18,57.3,57.13,57.29,19800.0,41.0699,41.1561,41.034,41.149,19800.0
2015-01-29 15:20:00,57.34,57.42,57.28,57.37,14000.0,41.1849,41.2423,41.1418,41.2064,14000.0
2015-01-29 15:30:00,57.36,57.47,57.35,57.46,41800.0,41.1992,41.2782,41.1921,41.2711,41800.0
2015-01-29 15:40:00,57.47,57.53,57.44,57.45,65200.0,41.2782,41.3213,41.2567,41.2639,65200.0
2015-01-29 15:50:00,57.45,57.49,57.4,57.49,125600.0,41.2639,41.2926,41.228,41.2926,125600.0
2015-01-30 09:30:00,56.99,57.13,56.96,57.0,30000.0,40.9335,41.034,40.9119,40.9407,30000.0
2015-01-30 09:40:00,57.14,57.27,57.03,57.11,14000.0,41.0412,41.1346,40.9622,41.0197,14000.0
2015-01-30 09:50:00,57.14,57.23,57.06,57.1,29200.0,41.0412,41.1059,40.9838,41.0125,29200.0
2015-01-30 10:00:00,57.1,57.16,56.92,56.99,20800.0,41.0125,41.0556,40.8832,40.9335,20800.0
2015-01-30 10:10:00,56.97,57.04,56.85,56.85,14400.0,40.9191,40.9694,40.8329,40.8329,14400.0
2015-01-30 10:20:00,56.88,56.89,56.77,56.85,11000.0,40.8545,40.8617,40.7755,40.8329,11000.0
2015-01-30 10:30:00,56.83,56.84,56.7,56.74,21200.0,40.8186,40.8257,40.7252,40.7539,21200.0
2015-01-30 10:40:00,56.77,56.89,56.66,56.87,14000.0,40.7755,40.8617,40.6965,40.8473,14000.0
2015-01-30 10:50:00,56.85,56.85,56.68,56.76,17200.0,40.8329,40.8329,40.7108,40.7683,17200.0
2015-01-30 11:00:00,56.76,56.79,56.61,56.64,35800.0,40.7683,40.7898,40.6605,40.6821,35800.0
2015-01-30 11:10:00,56.62,56.66,56.43,56.49,24600.0,40.6677,40.6965,40.5313,40.5744,24600.0
2015-01-30 11:20:00,56.51,56.58,56.44,56.58,24000.0,40.5887,40.639,40.5384,40.639,24000.0
2015-01-30 11:30:00,56.58,56.71,56.58,56.62,9000.0,40.639,40.7324,40.639,40.6677,9000.0
2015-01-30 11:40:00,56.65,56.66,56.48,56.61,18200.0,40.6893,40.6965,40.5672,40.6605,18200.0
2015-01-30 11:50:00,56.59,56.77,56.54,56.76,13800.0,40.6462,40.7755,40.6103,40.7683,13800.0
2015-01-30 12:00:00,56.81,56.95,56.81,56.91,9600.0,40.8042,40.9047,40.8042,40.876,9600.0
2015-01-30 12:10:00,56.94,57.09,56.92,57.07,10400.0,40.8976,41.0053,40.8832,40.9909,10400.0
2015-01-30 12:20:00,57.05,57.13,57.05,57.09,11800.0,40.9766,41.034,40.9766,41.0053,11800.0
2015-01-30 12:30:00,57.08,57.13,57.07,57.07,17000.0,40.9981,41.034,40.9909,40.9909,17000.0
2015-01-30 12:40:00,57.08,57.08,56.97,56.98,13800.0,40.9981,40.9981,40.9191,40.9263,13800.0
2015-01-30 12:50:00,56.99,56.99,56.76,56.81,22600.0,40.9335,40.9335,40.7683,40.8042,22600.0
2015-01-30 13:00:00,56.85,56.88,56.83,56.85,13600.0,40.8329,40.8545,40.8186,40.8329,13600.0
2015-01-30 13:10:00,56.85,56.88,56.67,56.7,13000.0,40.8329,40.8545,40.7036,40.7252,13000.0
2015-01-30 13:20:00,56.71,56.85,56.69,56.85,15800.0,40.7324,40.8329,40.718,40.8329,15800.0
2015-01-30 13:30:00,56.82,56.88,56.74,56.74,13800.0,40.8114,40.8545,40.7539,40.7539,13800.0
2015-01-30 13:40:00,56.75,56.89,56.68,56.87,28600.0,40.7611,40.8617,40.7108,40.8473,28600.0
2015-01-30 13:50:00,56.88,56.88,56.74,56.84,34400.0,40.8545,40.8545,40.7539,40.8257,34400.0
2015-01-30 14:00:00,56.83,56.83,56.74,56.78,18200.0,40.8186,40.8186,40.7539,40.7826,18200.0
2015-01-30 14:10:00,56.77,56.82,56.65,56.82,28200.0,40.7755,40.8114,40.6893,40.8114,28200.0
2015-01-30 14:20:00,56.81,57.0,56.8,56.99,35200.0,40.8042,40.9407,40.797,40.9335,35200.0
2015-01-30 14:30:00,56.99,57.05,56.85,56.86,17000.0,40.9335,40.9766,40.8329,40.8401,17000.0
2015-01-30 14:40:00,56.87,56.87,56.65,56.68,14600.0,40.8473,40.8473,40.6893,40.7108,14600.0
2015-01-30 14:50:00,56.68,56.68,56.52,56.57,22000.0,40.7108,40.7108,40.5959,40.6318,22000.0
2015-01-30 15:00:00,56.59,56.69,56.38,56.44,26000.0,40.6462,40.718,40.4953,40.5384,26000.0
2015-01-30 15:10:00,56.43,56.57,56.35,56.35,29400.0,40.5313,40.6318,40.4738,40.4738,29400.0
2015-01-30 15:20:00,56.35,56.44,56.16,56.42,22600.0,40.4738,40.5384,40.3373,40.5241,22600.0
2015-01-30 15:30:00,56.41,56.43,56.24,56.35,36600.0,40.5169,40.5313,40.3948,40.4738,36600.0
2015-01-30 15:40:00,56.33,56.33,56.02,56.05,59800.0,40.4594,40.4594,40.2368,40.2583,59800.0
2015-01-30 15:50:00,56.07,56.08,55.89,55.96,201200.0,40.2727,40.2799,40.1434,40.1937,201200.0
2015-02-02 09:30:00,56.19,56.27,55.78,55.84,31400.0,40.3589,40.4163,40.0644,40.1075,31400.0
2015-02-02 09:40:00,55.78,56.03,55.66,55.95,15200.0,40.0644,40.244,39.9782,40.1865,15200.0
2015-02-02 09:50:00,55.95,55.95,55.77,55.84,23000.0,40.1865,40.1865,40.0572,40.1075,23000.0
2015-02-02 10:00:00,55.82,55.82,55.47,55.47,39200.0,40.0931,40.0931,39.8417,39.8417,39200.0
2015-02-02 10:10:00,55.49,55.84,55.44,55.8,19400.0,39.8561,40.1075,39.8202,40.0788,19400.0
2015-02-02 10:20:00,55.8,55.91,55.63,55.69,36000.0,40.0788,40.1578,39.9567,39.9997,36000.0
2015-02-02 10:30:00,55.66,55.91,55.62,55.85,21800.0,39.9782,40.1578,39.9495,40.1147,21800.0
2015-02-02 10:40:00,55.9,56.04,55.89,55.96,19600.0,40.1506,40.2511,40.1434,40.1937,19600.0
2015-02-02 10:50:00,55.94,56.17,55.94,56.09,31000.0,40.1793,40.3445,40.1793,40.287,31000.0
2015-02-02 11:00:00,56.06,56.26,56.02,56.24,15800.0,40.2655,40.4092,40.2368,40.3948,15800.0
2015-02-02 11:10:00,56.27,56.37,56.22,56.26,23600.0,40.4163,40.4882,40.3804,40.4092,23600.0
2015-02-02 11:20:00,56.26,56.41,56.19,56.4,23800.0,40.4092,40.5169,40.3589,40.5097,23800.0
2015-02-02 11:30:00,56.4,56.44,56.31,56.44,8000.0,40.5097,40.5384,40.4451,40.5384,8000.0
2015-02-02 11:40:00,56.43,56.57,56.43,56.45,14400.0,40.5313,40.6318,40.5313,40.5456,14400.0
2015-02-02 11:50:00,56.43,56.47,56.39,56.44,8600.0,40.5313,40.56,40.5025,40.5384,8600.0
2015-02-02 12:00:00,56.43,56.43,56.24,56.27,6400.0,40.5313,40.5313,40.3948,40.4163,6400.0
2015-02-02 12:10:00,56.24,56.25,56.19,56.21,5000.0,40.3948,40.402,40.3589,40.3732,5000.0
2015-02-02 12:20:00,56.24,56.24,56.06,56.14,38200.0,40.3948,40.3948,40.2655,40.323,38200.0
2015-02-02 12:30:00,56.15,56.2,56.07,56.18,42200.0,40.3301,40.3661,40.2727,40.3517,42200.0
2015-02-02 12:40:00,56.22,56.24,56.07,56.08,32800.0,40.3804,40.3948,40.2727,40.2799,32800.0
2015-02-02 12:50:00,56.06,56.16,56.02,56.06,24600.0,40.2655,40.3373,40.2368,40.2655,24600.0
2015-02-02 13:00:00,56.06,56.13,55.88,56.13,28200.0,40.2655,40.3158,40.1362,40.3158,28200.0
2015-02-02 13:10:00,56.11,56.18,56.02,56.09,22200.0,40.3014,40.3517,40.2368,40.287,22200.0
2015-02-02 13:20:00,56.08,56.27,56.08,56.13,24200.0,40.2799,40.4163,40.2799,40.3158,24200.0
2015-02-02 13:30:00,56.15,56.17,55.85,55.85,21800.0,40.3301,40.3445,40.1147,40.1147,21800.0
2015-02-02 13:40:00,55.84,55.9,55.74,55.84,17800.0,40.1075,40.1506,40.0357,40.1075,17800.0
2015-02-02 13:50:00,55.87,55.89,55.71,55.73,12400.0,40.129,40.1434,40.0141,40.0285,12400.0
2015-02-02 14:00:00,55.77,56.01,55.74,56.01,10400.0,40.0572,40.2296,40.0357,40.2296,10400.0
2015-02-02 14:10:00,56.01,56.07,55.98,56.05,16200.0,40.2296,40.2727,40.208,40.2583,16200.0
2015-02-02 14:20:00,56.1,56.13,56.05,56.13,10000.0,40.2942,40.3158,40.2583,40.3158,10000.0
2015-02-02 14:30:00,56.15,56.18,56.06,56.07,18200.0,40.3301,40.3517,40.2655,40.2727,18200.0
2015-02-02 14:40:00,56.07,56.13,55.94,55.95,28000.0,40.2727,40.3158,40.1793,40.1865,28000.0
2015-02-02 14:50:00,55.97,56.09,55.96,56.01,11000.0,40.2009,40.287,40.1937,40.2296,11000.0
2015-02-02 15:00:00,55.99,56.15,55.99,56.15,13400.0,40.2152,40.3301,40.2152,40.3301,13400.0
2015-02-02 15:10:00,56.13,56.26,56.09,56.13,23600.0,40.3158,40.4092,40.287,40.3158,23600.0
2015-02-02 15:20:00,56.15,56.26,56.12,56.16,21000.0,40.3301,40.4092,40.3086,40.3373,21000.0
2015-02-02 15:30:00,56.18,56.41,56.16,56.38,33800.0,40.3517,40.5169,40.3373,40.4953,33800.0
2015-02-02 15:40:00,56.42,56.63,56.41,56.51,59400.0,40.5241,40.6749,40.5169,40.5887,59400.0
2015-02-02 15:50:00,56.51,56.62,56.49,56.6,173800.0,40.5887,40.6677,40.5744,40.6534,173800.0
2015-02-03 09:30:00,56.42,56.65,56.17,56.35,44400.0,40.5241,40.6893,40.3445,40.4738,44400.0
2015-02-03 09:40:00,56.39,56.56,56.16,56.22,40000.0,40.5025,40.6246,40.3373,40.3804,40000.0
2015-02-03 09:50:00,56.23,56.45,56.22,56.42,45600.0,40.3876,40.5456,40.3804,40.5241,45600.0
2015-02-03 10:00:00,56.44,56.44,56.27,56.31,37800.0,40.5384,40.5384,40.4163,40.4451,37800.0
2015-02-03 10:10:00,56.33,56.51,56.22,56.41,33200.0,40.4594,40.5887,40.3804,40.5169,33200.0
2015-02-03 10:20:00,56.38,56.4,56.3,56.34,31000.0,40.4953,40.5097,40.4379,40.4666,31000.0
2015-02-03 10:30:00,56.37,56.38,56.19,56.26,28000.0,40.4882,40.4953,40.3589,40.4092,28000.0
2015-02-03 10:40:00,56.28,56.35,56.24,56.34,24000.0,40.4235,40.4738,40.3948,40.4666,24000.0
2015-02-03 10:50:00,56.35,56.39,56.14,56.19,42000.0,40.4738,40.5025,40.323,40.3589,42000.0
2015-02-03 11:00:00,56.17,56.4,56.17,56.38,29200.0,40.3445,40.5097,40.3445,40.4953,29200.0
2015-02-03 11:10:00,56.36,56.45,56.33,56.4,34200.0,40.481,40.5456,40.4594,40.5097,34200.0
2015-02-03 11:20:00,56.41,56.49,56.31,56.42,36000.0,40.5169,40.5744,40.4451,40.5241,36000.0
2015-02-03 11:30:00,56.41,56.49,56.37,56.47,28200.0,40.5169,40.5744,40.4882,40.56,28200.0
2015-02-03 11:40:00,56.47,56.56,56.38,56.48,30200.0,40.56,40.6246,40.4953,40.5672,30200.0
2015-02-03 11:50:00,56.47,56.6,56.41,56.47,71600.0,40.56,40.6534,40.5169,40.56,71600.0
2015-02-03 12:00:00,56.49,56.52,56.38,56.49,31600.0,40.5744,40.5959,40.4953,40.5744,31600.0
2015-02-03 12:10:00,56.49,56.54,56.45,56.5,29200.0,40.5744,40.6103,40.5456,40.5815,29200.0
2015-02-03 12:20:00,56.5,56.54,56.43,56.47,35200.0,40.5815,40.6103,40.5313,40.56,35200.0
2015-02-03 12:30:00,56.45,56.51,56.38,56.43,28600.0,40.5456,40.5887,40.4953,40.5313,28600.0
2015-02-03 12:40:00,56.44,56.57,56.42,56.56,19800.0,40.5384,40.6318,40.5241,40.6246,19800.0
2015-02-03 12:50:00,56.58,56.63,56.52,56.6,20000.0,40.639,40.6749,40.5959,40.6534,20000.0
2015-02-03 13:00:00,56.63,56.67,56.58,56.66,22200.0,40.6749,40.7036,40.639,40.6965,22200.0
2015-02-03 13:10:00,56.63,56.99,56.62,56.96,44600.0,40.6749,40.9335,40.6677,40.9119,44600.0
2015-02-03 13:20:00,56.96,56.99,56.88,56.88,15000.0,40.9119,40.9335,40.8545,40.8545,15000.0
2015-02-03 13:30:00,56.89,56.94,56.76,56.77,13400.0,40.8617,40.8976,40.7683,40.7755,13400.0
2015-02-03 13:40:00,56.75,56.8,56.67,56.73,43800.0,40.7611,40.797,40.7036,40.7467,43800.0
2015-02-03 13:50:00,56.73,56.86,56.71,56.86,22000.0,40.7467,40.8401,40.7324,40.8401,22000.0
2015-02-03 14:00:00,56.86,56.91,56.77,56.8,31600.0,40.8401,40.876,40.7755,40.797,31600.0
2015-02-03 14:10:00,56.81,56.88,56.76,56.85,17400.0,40.8042,40.8545,40.7683,40.8329,17400.0
2015-02-03 14:20:00,56.87,56.89,56.6,56.62,80400.0,40.8473,40.8617,40.6534,40.6677,80400.0
2015-02-03 14:30:00,56.63,56.66,56.57,56.63,35000.0,40.6749,40.6965,40.6318,40.6749,35000.0
2015-02-03 14:40:00,56.63,56.7,56.6,56.68,42000.0,40.6749,40.7252,40.6534,40.7108,42000.0
2015-02-03 14:50:00,56.68,56.79,56.66,56.72,55000.0,40.7108,40.7898,40.6965,40.7396,55000.0
2015-02-03 15:00:00,56.73,56.77,56.66,56.71,40400.0,40.7467,40.7755,40.6965,40.7324,40400.0
2015-02-03 15:10:00,56.71,56.79,56.65,56.76,46400.0,40.7324,40.7898,40.6893,40.7683,46400.0
2015-02-03 15:20:00,56.77,56.91,56.76,56.85,59400.0,40.7755,40.876,40.7683,40.8329,59400.0
2015-02-03 15:30:00,56.85,56.9,56.75,56.88,57600.0,40.8329,40.8688,40.7611,40.8545,57600.0
2015-02-03 15:40:00,56.87,56.95,56.84,56.93,76000.0,40.8473,40.9047,40.8257,40.8904,76000.0
2015-02-03 15:50:00,56.94,57.01,56.89,56.9,174800.0,40.8976,40.9478,40.8617,40.8688,174800.0
2015-02-04 09:30:00,56.69,56.77,56.51,56.63,36200.0,40.718,40.7755,40.5887,40.6749,36200.0
2015-02-04 09:40:00,56.6,56.73,56.3,56.73,23200.0,40.6534,40.7467,40.4379,40.7467,23200.0
2015-02-04 09:50:00,56.73,56.73,56.45,56.47,22200.0,40.7467,40.7467,40.5456,40.56,22200.0
2015-02-04 10:00:00,56.5,56.72,56.48,56.66,30800.0,40.5815,40.7396,40.5672,40.6965,30800.0
2015-02-04 10:10:00,56.66,56.79,56.6,56.7,35600.0,40.6965,40.7898,40.6534,40.7252,35600.0
2015-02-04 10:20:00,56.69,56.74,56.62,56.64,28600.0,40.718,40.7539,40.6677,40.6821,28600.0
2015-02-04 10:30:00,56.63,56.73,56.55,56.67,36600.0,40.6749,40.7467,40.6174,40.7036,36600.0
2015-02-04 10:40:00,56.67,56.88,56.66,56.8,22600.0,40.7036,40.8545,40.6965,40.797,22600.0
2015-02-04 10:50:00,56.79,56.81,56.59,56.69,26000.0,40.7898,40.8042,40.6462,40.718,26000.0
2015-02-04 11:00:00,56.65,56.7,56.56,56.63,20000.0,40.6893,40.7252,40.6246,40.6749,20000.0
2015-02-04 11:10:00,56.62,56.63,56.52,56.56,18400.0,40.6677,40.6749,40.5959,40.6246,18400.0
2015-02-04 11:20:00,56.54,56.57,56.46,56.55,29400.0,40.6103,40.6318,40.5528,40.6174,29400.0
2015-02-04 11:30:00,56.55,56.57,56.45,56.53,19200.0,40.6174,40.6318,40.5456,40.6031,19200.0
2015-02-04 11:40:00,56.53,56.58,56.52,56.54,22000.0,40.6031,40.639,40.5959,40.6103,22000.0
2015-02-04 11:50:00,56.51,56.6,56.43,56.6,11600.0,40.5887,40.6534,40.5313,40.6534,11600.0
2015-02-04 12:00:00,56.6,56.65,56.55,56.65,11800.0,40.6534,40.6893,40.6174,40.6893,11800.0
2015-02-04 12:10:00,56.65,56.67,56.59,56.6,20000.0,40.6893,40.7036,40.6462,40.6534,20000.0
2015-02-04 12:20:00,56.58,56.68,56.51,56.52,21800.0,40.639,40.7108,40.5887,40.5959,21800.0
2015-02-04 12:30:00,56.51,56.54,56.38,56.42,13400.0,40.5887,40.6103,40.4953,40.5241,13400.0
2015-02-04 12:40:00,56.42,56.42,56.26,56.35,23800.0,40.5241,40.5241,40.4092,40.4738,23800.0
2015-02-04 12:50:00,56.34,56.35,56.29,56.3,9800.0,40.4666,40.4738,40.4307,40.4379,9800.0
2015-02-04 13:00:00,56.3,56.33,56.04,56.17,33400.0,40.4379,40.4594,40.2511,40.3445,33400.0
2015-02-04 13:10:00,56.17,56.27,56.16,56.17,23200.0,40.3445,40.4163,40.3373,40.3445,23200.0
2015-02-04 13:20:00,56.17,56.34,56.13,56.34,21800.0,40.3445,40.4666,40.3158,40.4666,21800.0
2015-02-04 13:30:00,56.33,56.35,56.19,56.22,19400.0,40.4594,40.4738,40.3589,40.3804,19400.0
2015-02-04 13:40:00,56.23,56.27,56.19,56.21,28200.0,40.3876,40.4163,40.3589,40.3732,28200.0
2015-02-04 13:50:00,56.2,56.36,56.2,56.33,41400.0,40.3661,40.481,40.3661,40.4594,41400.0
2015-02-04 14:00:00,56.34,56.49,56.29,56.3,48000.0,40.4666,40.5744,40.4307,40.4379,48000.0
2015-02-04 14:10:00,56.29,56.4,56.25,56.33,64400.0,40.4307,40.5097,40.402,40.4594,64400.0
2015-02-04 14:20:00,56.33,56.44,56.33,56.41,44600.0,40.4594,40.5384,40.4594,40.5169,44600.0
2015-02-04 14:30:00,56.41,56.45,56.31,56.34,52000.0,40.5169,40.5456,40.4451,40.4666,52000.0
2015-02-04 14:40:00,56.32,56.38,56.24,56.34,33600.0,40.4522,40.4953,40.3948,40.4666,33600.0
2015-02-04 14:50:00,56.33,56.35,56.16,56.21,55600.0,40.4594,40.4738,40.3373,40.3732,55600.0
2015-02-04 15:00:00,56.2,56.27,56.13,56.23,69200.0,40.3661,40.4163,40.3158,40.3876,69200.0
2015-02-04 15:10:00,56.21,56.33,56.21,56.31,32200.0,40.3732,40.4594,40.3732,40.4451,32200.0
2015-02-04 15:20:00,56.3,56.44,56.27,56.44,30200.0,40.4379,40.5384,40.4163,40.5384,30200.0
2015-02-04 15:30:00,56.44,56.54,56.36,56.36,39200.0,40.5384,40.6103,40.481,40.481,39200.0
2015-02-04 15:40:00,56.33,56.36,55.95,55.98,139000.0,40.4594,40.481,40.1865,40.208,139000.0
2015-02-04 15:50:00,55.99,56.02,55.9,56.02,121800.0,40.2152,40.2368,40.1506,40.2368,121800.0
2015-02-05 09:30:00,56.43,56.55,56.05,56.1,52600.0,40.5313,40.6174,40.2583,40.2942,52600.0
2015-02-05 09:40:00,56.04,56.27,55.94,56.24,39200.0,40.2511,40.4163,40.1793,40.3948,39200.0
2015-02-05 09:50:00,56.2,56.34,56.16,56.27,14800.0,40.3661,40.4666,40.3373,40.4163,14800.0
2015-02-05 10:00:00,56.29,56.39,56.2,56.23,25200.0,40.4307,40.5025,40.3661,40.3876,25200.0
2015-02-05 10:10:00,56.23,56.33,56.23,56.3,13600.0,40.3876,40.4594,40.3876,40.4379,13600.0
2015-02-05 10:20:00,56.31,56.35,56.2,56.32,27400.0,40.4451,40.4738,40.3661,40.4522,27400.0
2015-02-05 10:30:00,56.29,56.35,56.22,56.35,18600.0,40.4307,40.4738,40.3804,40.4738,18600.0
2015-02-05 10:40:00,56.34,56.49,56.34,56.44,16400.0,40.4666,40.5744,40.4666,40.5384,16400.0
2015-02-05 10:50:00,56.45,56.52,56.42,56.49,8400.0,40.5456,40.5959,40.5241,40.5744,8400.0
2015-02-05 11:00:00,56.47,56.54,56.44,56.52,18400.0,40.56,40.6103,40.5384,40.5959,18400.0
2015-02-05 11:10:00,56.52,56.59,56.51,56.52,12400.0,40.5959,40.6462,40.5887,40.5959,12400.0
2015-02-05 11:20:00,56.54,56.57,56.49,56.51,11800.0,40.6103,40.6318,40.5744,40.5887,11800.0
2015-02-05 11:30:00,56.52,56.56,56.5,56.55,12600.0,40.5959,40.6246,40.5815,40.6174,12600.0
2015-02-05 11:40:00,56.52,56.58,56.5,56.56,8000.0,40.5959,40.639,40.5815,40.6246,8000.0
2015-02-05 11:50:00,56.58,56.62,56.56,56.6,8200.0,40.639,40.6677,40.6246,40.6534,8200.0
2015-02-05 12:00:00,56.6,56.6,56.49,56.51,13200.0,40.6534,40.6534,40.5744,40.5887,13200.0
2015-02-05 12:10:00,56.53,56.53,56.43,56.48,5400.0,40.6031,40.6031,40.5313,40.5672,5400.0
2015-02-05 12:20:00,56.43,56.47,56.42,56.44,11400.0,40.5313,40.56,40.5241,40.5384,11400.0
2015-02-05 12:30:00,56.46,56.47,56.4,56.44,44600.0,40.5528,40.56,40.5097,40.5384,44600.0
2015-02-05 12:40:00,56.45,56.48,56.39,56.43,32000.0,40.5456,40.5672,40.5025,40.5313,32000.0
2015-02-05 12:50:00,56.42,56.49,56.41,56.45,39200.0,40.5241,40.5744,40.5169,40.5456,39200.0
2015-02-05 13:00:00,56.45,56.55,56.44,56.54,14400.0,40.5456,40.6174,40.5384,40.6103,14400.0
2015-02-05 13:10:00,56.53,56.66,56.51,56.61,13800.0,40.6031,40.6965,40.5887,40.6605,13800.0
2015-02-05 13:20:00,56.62,56.64,56.59,56.62,24800.0,40.6677,40.6821,40.6462,40.6677,24800.0
2015-02-05 13:30:00,56.62,56.69,56.6,56.64,25200.0,40.6677,40.718,40.6534,40.6821,25200.0
2015-02-05 13:40:00,56.65,56.75,56.64,56.75,17800.0,40.6893,40.7611,40.6821,40.7611,17800.0
2015-02-05 13:50:00,56.78,56.88,56.77,56.8,17800.0,40.7826,40.8545,40.7755,40.797,17800.0
2015-02-05 14:00:00,56.81,56.83,56.76,56.81,17000.0,40.8042,40.8186,40.7683,40.8042,17000.0
2015-02-05 14:10:00,56.8,56.85,56.77,56.83,18200.0,40.797,40.8329,40.7755,40.8186,18200.0
2015-02-05 14:20:00,56.82,56.83,56.73,56.75,23800.0,40.8114,40.8186,40.7467,40.7611,23800.0
2015-02-05 14:30:00,56.74,56.77,56.7,56.73,17000.0,40.7539,40.7755,40.7252,40.7467,17000.0
2015-02-05 14:40:00,56.72,56.74,56.68,56.69,15800.0,40.7396,40.7539,40.7108,40.718,15800.0
2015-02-05 14:50:00,56.71,56.71,56.59,56.67,27200.0,40.7324,40.7324,40.6462,40.7036,27200.0
2015-02-05 15:00:00,56.66,56.7,56.63,56.65,63000.0,40.6965,40.7252,40.6749,40.6893,63000.0
2015-02-05 15:10:00,56.65,56.65,56.58,56.65,23600.0,40.6893,40.6893,40.639,40.6893,23600.0
2015-02-05 15:20:00,56.65,56.79,56.61,56.79,65000.0,40.6893,40.7898,40.6605,40.7898,65000.0
2015-02-05 15:30:00,56.81,56.83,56.62,56.79,62600.0,40.8042,40.8186,40.6677,40.7898,62600.0
2015-02-05 15:40:00,56.81,56.81,56.67,56.67,65800.0,40.8042,40.8042,40.7036,40.7036,65800.0
2015-02-05 15:50:00,56.67,56.74,56.67,56.72,86600.0,40.7036,40.7539,40.7036,40.7396,86600.0
2015-02-06 09:30:00,56.47,56.52,55.94,56.08,57800.0,40.56,40.5959,40.1793,40.2799,57800.0
2015-02-06 09:40:00,56.12,56.17,55.76,55.87,32600.0,40.3086,40.3445,40.05,40.129,32600.0
2015-02-06 09:50:00,55.91,55.98,55.66,55.8,55400.0,40.1578,40.208,39.9782,40.0788,55400.0
2015-02-06 10:00:00,55.82,55.83,55.47,55.57,36200.0,40.0931,40.1003,39.8417,39.9136,36200.0
2015-02-06 10:10:00,55.56,55.6,55.48,55.51,39200.0,39.9064,39.9351,39.8489,39.8705,39200.0
2015-02-06 10:20:00,55.51,55.7,55.51,55.58,26800.0,39.8705,40.0069,39.8705,39.9207,26800.0
2015-02-06 10:30:00,55.56,55.62,55.42,55.47,40600.0,39.9064,39.9495,39.8058,39.8417,40600.0
2015-02-06 10:40:00,55.47,55.6,55.4,55.58,32400.0,39.8417,39.9351,39.7915,39.9207,32400.0
2015-02-06 10:50:00,55.6,55.6,55.35,55.4,29600.0,39.9351,39.9351,39.7555,39.7915,29600.0
2015-02-06 11:00:00,55.39,55.44,55.27,55.35,42600.0,39.7843,39.8202,39.6981,39.7555,42600.0
2015-02-06 11:10:00,55.33,55.37,55.25,55.32,40800.0,39.7412,39.7699,39.6837,39.734,40800.0
2015-02-06 11:20:00,55.33,55.42,55.32,55.39,33800.0,39.7412,39.8058,39.734,39.7843,33800.0
2015-02-06 11:30:00,55.37,55.42,55.32,55.39,24600.0,39.7699,39.8058,39.734,39.7843,24600.0
2015-02-06 11:40:00,55.4,55.4,55.31,55.37,29800.0,39.7915,39.7915,39.7268,39.7699,29800.0
2015-02-06 11:50:00,55.4,55.41,55.28,55.31,22200.0,39.7915,39.7986,39.7053,39.7268,22200.0
2015-02-06 12:00:00,55.3,55.36,55.3,55.32,18800.0,39.7196,39.7627,39.7196,39.734,18800.0
2015-02-06 12:10:00,55.32,55.32,55.2,55.24,15600.0,39.734,39.734,39.6478,39.6765,15600.0
2015-02-06 12:20:00,55.27,55.27,55.06,55.08,46000.0,39.6981,39.6981,39.5472,39.5616,46000.0
2015-02-06 12:30:00,55.08,55.17,55.03,55.04,14800.0,39.5616,39.6263,39.5257,39.5329,14800.0
2015-02-06 12:40:00,55.04,55.07,54.89,55.05,40600.0,39.5329,39.5544,39.4251,39.5401,40600.0
2015-02-06 12:50:00,55.04,55.05,54.95,54.97,20600.0,39.5329,39.5401,39.4682,39.4826,20600.0
2015-02-06 13:00:00,54.97,54.98,54.85,54.9,23600.0,39.4826,39.4898,39.3964,39.4323,23600.0
2015-02-06 13:10:00,54.9,54.91,54.76,54.8,25600.0,39.4323,39.4395,39.3318,39.3605,25600.0
2015-02-06 13:20:00,54.81,54.83,54.55,54.63,132000.0,39.3677,39.382,39.1809,39.2384,132000.0
2015-02-06 13:30:00,54.63,54.7,54.57,54.69,37000.0,39.2384,39.2887,39.1953,39.2815,37000.0
2015-02-06 13:40:00,54.68,54.76,54.6,54.62,28400.0,39.2743,39.3318,39.2168,39.2312,28400.0
2015-02-06 13:50:00,54.63,54.7,54.6,54.62,16600.0,39.2384,39.2887,39.2168,39.2312,16600.0
2015-02-06 14:00:00,54.63,54.66,54.52,54.52,26200.0,39.2384,39.2599,39.1594,39.1594,26200.0
2015-02-06 14:10:00,54.52,54.6,54.51,54.58,24800.0,39.1594,39.2168,39.1522,39.2025,24800.0
2015-02-06 14:20:00,54.59,54.6,54.52,54.56,18800.0,39.2097,39.2168,39.1594,39.1881,18800.0
2015-02-06 14:30:00,54.55,54.57,54.45,54.52,43200.0,39.1809,39.1953,39.1091,39.1594,43200.0
2015-02-06 14:40:00,54.55,54.57,54.38,54.43,23600.0,39.1809,39.1953,39.0588,39.0947,23600.0
2015-02-06 14:50:00,54.44,54.44,54.21,54.21,29400.0,39.1019,39.1019,38.9367,38.9367,29400.0
2015-02-06 15:00:00,54.21,54.24,54.04,54.09,59000.0,38.9367,38.9583,38.8146,38.8505,59000.0
2015-02-06 15:10:00,54.08,54.2,54.03,54.04,48600.0,38.8434,38.9295,38.8074,38.8146,48600.0
2015-02-06 15:20:00,54.03,54.08,53.82,53.85,92200.0,38.8074,38.8434,38.6566,38.6782,92200.0
2015-02-06 15:30:00,53.84,53.85,53.8,53.83,131400.0,38.671,38.6782,38.6422,38.6638,131400.0
2015-02-06 15:40:00,53.84,53.88,53.75,53.82,260800.0,38.671,38.6997,38.6063,38.6566,260800.0
2015-02-06 15:50:00,53.82,54.15,53.82,54.12,330000.0,38.6566,38.8936,38.6566,38.8721,330000.0
2015-02-09 09:30:00,53.9,54.27,53.86,54.1,41000.0,38.7141,38.9798,38.6853,38.8577,41000.0
2015-02-09 09:40:00,54.04,54.27,53.88,54.15,78400.0,38.8146,38.9798,38.6997,38.8936,78400.0
2015-02-09 09:50:00,54.13,54.35,54.13,54.16,56600.0,38.8793,39.0373,38.8793,38.9008,56600.0
2015-02-09 10:00:00,54.16,54.25,54.04,54.16,54600.0,38.9008,38.9655,38.8146,38.9008,54600.0
2015-02-09 10:10:00,54.18,54.32,54.03,54.15,37600.0,38.9152,39.0157,38.8074,38.8936,37600.0
2015-02-09 10:20:00,54.15,54.18,53.98,54.02,36600.0,38.8936,38.9152,38.7715,38.8003,36600.0
2015-02-09 10:30:00,54.0,54.08,53.93,53.95,51000.0,38.7859,38.8434,38.7356,38.75,51000.0
2015-02-09 10:40:00,53.96,53.98,53.8,53.91,47400.0,38.7572,38.7715,38.6422,38.7212,47400.0
2015-02-09 10:50:00,53.91,53.98,53.87,53.91,28400.0,38.7212,38.7715,38.6925,38.7212,28400.0
2015-02-09 11:00:00,53.91,54.07,53.89,54.06,34800.0,38.7212,38.8362,38.7069,38.829,34800.0
2015-02-09 11:10:00,54.09,54.13,54.03,54.1,28200.0,38.8505,38.8793,38.8074,38.8577,28200.0
2015-02-09 11:20:00,54.1,54.18,54.09,54.16,76000.0,38.8577,38.9152,38.8505,38.9008,76000.0
2015-02-09 11:30:00,54.17,54.21,54.12,54.12,24400.0,38.908,38.9367,38.8721,38.8721,24400.0
2015-02-09 11:40:00,54.12,54.26,54.12,54.15,43000.0,38.8721,38.9726,38.8721,38.8936,43000.0
2015-02-09 11:50:00,54.15,54.24,54.13,54.15,19400.0,38.8936,38.9583,38.8793,38.8936,19400.0
2015-02-09 12:00:00,54.15,54.21,54.01,54.02,18800.0,38.8936,38.9367,38.7931,38.8003,18800.0
2015-02-09 12:10:00,54.03,54.04,53.89,53.96,20200.0,38.8074,38.8146,38.7069,38.7572,20200.0
2015-02-09 12:20:00,53.96,54.02,53.94,54.01,23200.0,38.7572,38.8003,38.7428,38.7931,23200.0
2015-02-09 12:30:00,54.02,54.18,54.02,54.17,22000.0,38.8003,38.9152,38.8003,38.908,22000.0
2015-02-09 12:40:00,54.16,54.26,54.15,54.26,44200.0,38.9008,38.9726,38.8936,38.9726,44200.0
2015-02-09 12:50:00,54.26,54.26,54.16,54.16,28600.0,38.9726,38.9726,38.9008,38.9008,28600.0
2015-02-09 13:00:00,54.15,54.23,54.15,54.18,23400.0,38.8936,38.9511,38.8936,38.9152,23400.0
2015-02-09 13:10:00,54.17,54.2,54.07,54.07,29400.0,38.908,38.9295,38.8362,38.8362,29400.0
2015-02-09 13:20:00,54.07,54.1,53.99,54.06,28200.0,38.8362,38.8577,38.7787,38.829,28200.0
2015-02-09 13:30:00,54.05,54.07,53.95,53.98,12600.0,38.8218,38.8362,38.75,38.7715,12600.0
2015-02-09 13:40:00,53.97,53.97,53.85,53.85,9400.0,38.7643,38.7643,38.6782,38.6782,9400.0
2015-02-09 13:50:00,53.85,53.88,53.83,53.85,13600.0,38.6782,38.6997,38.6638,38.6782,13600.0
2015-02-09 14:00:00,53.85,53.88,53.8,53.84,26400.0,38.6782,38.6997,38.6422,38.671,26400.0
2015-02-09 14:10:00,53.85,53.87,53.73,53.73,17000.0,38.6782,38.6925,38.592,38.592,17000.0
2015-02-09 14:20:00,53.74,53.82,53.73,53.8,20200.0,38.5991,38.6566,38.592,38.6422,20200.0
2015-02-09 14:30:00,53.81,53.92,53.76,53.92,24800.0,38.6494,38.7284,38.6135,38.7284,24800.0
2015-02-09 14:40:00,53.9,53.94,53.76,53.77,37400.0,38.7141,38.7428,38.6135,38.6207,37400.0
2015-02-09 14:50:00,53.77,53.81,53.7,53.7,39200.0,38.6207,38.6494,38.5704,38.5704,39200.0
2015-02-09 15:00:00,53.7,53.71,53.59,53.59,18800.0,38.5704,38.5776,38.4914,38.4914,18800.0
2015-02-09 15:10:00,53.6,53.72,53.6,53.6,36400.0,38.4986,38.5848,38.4986,38.4986,36400.0
2015-02-09 15:20:00,53.6,53.77,53.59,53.77,30800.0,38.4986,38.6207,38.4914,38.6207,30800.0
2015-02-09 15:30:00,53.77,53.77,53.67,53.74,52200.0,38.6207,38.6207,38.5489,38.5991,52200.0
2015-02-09 15:40:00,53.74,53.95,53.73,53.94,65600.0,38.5991,38.75,38.592,38.7428,65600.0
2015-02-09 15:50:00,53.95,53.98,53.9,53.94,193400.0,38.75,38.7715,38.7141,38.7428,193400.0
2015-02-10 09:30:00,54.02,54.29,54.02,54.15,59000.0,38.8003,38.9942,38.8003,38.8936,59000.0
2015-02-10 09:40:00,54.13,54.23,54.02,54.19,24400.0,38.8793,38.9511,38.8003,38.9224,24400.0
2015-02-10 09:50:00,54.18,54.27,54.13,54.23,54600.0,38.9152,38.9798,38.8793,38.9511,54600.0
2015-02-10 10:00:00,54.29,54.37,54.19,54.34,63800.0,38.9942,39.0516,38.9224,39.0301,63800.0
2015-02-10 10:10:00,54.37,54.47,54.35,54.37,77800.0,39.0516,39.1235,39.0373,39.0516,77800.0
2015-02-10 10:20:00,54.4,54.4,54.31,54.35,18400.0,39.0732,39.0732,39.0086,39.0373,18400.0
2015-02-10 10:30:00,54.36,54.37,54.26,54.33,26800.0,39.0445,39.0516,38.9726,39.0229,26800.0
2015-02-10 10:40:00,54.33,54.46,54.33,54.35,32400.0,39.0229,39.1163,39.0229,39.0373,32400.0
2015-02-10 10:50:00,54.37,54.65,54.36,54.65,23800.0,39.0516,39.2528,39.0445,39.2528,23800.0
2015-02-10 11:00:00,54.62,54.72,54.57,54.69,23000.0,39.2312,39.303,39.1953,39.2815,23000.0
2015-02-10 11:10:00,54.7,54.83,54.62,54.77,41400.0,39.2887,39.382,39.2312,39.3389,41400.0
2015-02-10 11:20:00,54.77,54.78,54.63,54.76,43800.0,39.3389,39.3461,39.2384,39.3318,43800.0
2015-02-10 11:30:00,54.77,54.85,54.69,54.76,55200.0,39.3389,39.3964,39.2815,39.3318,55200.0
2015-02-10 11:40:00,54.76,54.77,54.57,54.66,29200.0,39.3318,39.3389,39.1953,39.2599,29200.0
2015-02-10 11:50:00,54.67,54.72,54.62,54.65,30800.0,39.2671,39.303,39.2312,39.2528,30800.0
2015-02-10 12:00:00,54.64,54.71,54.58,54.7,35400.0,39.2456,39.2959,39.2025,39.2887,35400.0
2015-02-10 12:10:00,54.69,54.92,54.69,54.92,41600.0,39.2815,39.4467,39.2815,39.4467,41600.0
2015-02-10 12:20:00,54.93,54.93,54.88,54.89,29200.0,39.4539,39.4539,39.418,39.4251,29200.0
2015-02-10 12:30:00,54.88,54.9,54.77,54.81,48200.0,39.418,39.4323,39.3389,39.3677,48200.0
2015-02-10 12:40:00,54.81,54.88,54.8,54.86,18800.0,39.3677,39.418,39.3605,39.4036,18800.0
2015-02-10 12:50:00,54.85,54.9,54.81,54.81,33200.0,39.3964,39.4323,39.3677,39.3677,33200.0
2015-02-10 13:00:00,54.83,54.88,54.81,54.85,17400.0,39.382,39.418,39.3677,39.3964,17400.0
2015-02-10 13:10:00,54.85,54.89,54.77,54.78,25600.0,39.3964,39.4251,39.3389,39.3461,25600.0
2015-02-10 13:20:00,54.78,54.79,54.73,54.77,25400.0,39.3461,39.3533,39.3102,39.3389,25400.0
2015-02-10 13:30:00,54.79,54.9,54.76,54.88,17600.0,39.3533,39.4323,39.3318,39.418,17600.0
2015-02-10 13:40:00,54.9,54.94,54.84,54.94,18200.0,39.4323,39.4611,39.3892,39.4611,18200.0
2015-02-10 13:50:00,54.92,54.96,54.87,54.87,24000.0,39.4467,39.4754,39.4108,39.4108,24000.0
2015-02-10 14:00:00,54.85,55.03,54.85,55.02,33000.0,39.3964,39.5257,39.3964,39.5185,33000.0
2015-02-10 14:10:00,55.04,55.16,55.03,55.07,73800.0,39.5329,39.6191,39.5257,39.5544,73800.0
2015-02-10 14:20:00,55.08,55.09,55.04,55.04,56400.0,39.5616,39.5688,39.5329,39.5329,56400.0
2015-02-10 14:30:00,55.04,55.07,54.98,55.05,70000.0,39.5329,39.5544,39.4898,39.5401,70000.0
2015-02-10 14:40:00,55.07,55.15,55.04,55.1,95400.0,39.5544,39.6119,39.5329,39.576,95400.0
2015-02-10 14:50:00,55.12,55.34,55.07,55.31,162200.0,39.5903,39.7484,39.5544,39.7268,162200.0
2015-02-10 15:00:00,55.3,55.31,55.2,55.21,72400.0,39.7196,39.7268,39.6478,39.655,72400.0
2015-02-10 15:10:00,55.2,55.21,55.14,55.17,51800.0,39.6478,39.655,39.6047,39.6263,51800.0
2015-02-10 15:20:00,55.18,55.31,55.16,55.31,87200.0,39.6334,39.7268,39.6191,39.7268,87200.0
2015-02-10 15:30:00,55.31,55.31,55.24,55.26,120600.0,39.7268,39.7268,39.6765,39.6909,120600.0
2015-02-10 15:40:00,55.26,55.31,55.24,55.27,128400.0,39.6909,39.7268,39.6765,39.6981,128400.0
2015-02-10 15:50:00,55.26,55.27,55.13,55.18,235400.0,39.6909,39.6981,39.5975,39.6334,235400.0
2015-02-11 09:30:00,54.73,54.74,54.38,54.41,43400.0,39.3102,39.3174,39.0588,39.0804,43400.0
2015-02-11 09:40:00,54.5,54.58,54.34,54.36,19400.0,39.145,39.2025,39.0301,39.0445,19400.0
2015-02-11 09:50:00,54.38,54.52,54.37,54.45,20600.0,39.0588,39.1594,39.0516,39.1091,20600.0
2015-02-11 10:00:00,54.42,54.46,54.31,54.37,22400.0,39.0876,39.1163,39.0086,39.0516,22400.0
2015-02-11 10:10:00,54.36,54.43,54.21,54.22,26800.0,39.0445,39.0947,38.9367,38.9439,26800.0
2015-02-11 10:20:00,54.22,54.27,54.16,54.22,29800.0,38.9439,38.9798,38.9008,38.9439,29800.0
2015-02-11 10:30:00,54.21,54.22,54.08,54.08,19200.0,38.9367,38.9439,38.8434,38.8434,19200.0
2015-02-11 10:40:00,54.08,54.11,54.04,54.06,43600.0,38.8434,38.8649,38.8146,38.829,43600.0
2015-02-11 10:50:00,54.05,54.07,53.84,53.85,38800.0,38.8218,38.8362,38.671,38.6782,38800.0
2015-02-11 11:00:00,53.85,54.17,53.83,54.17,24800.0,38.6782,38.908,38.6638,38.908,24800.0
2015-02-11 11:10:00,54.17,54.2,54.04,54.04,18200.0,38.908,38.9295,38.8146,38.8146,18200.0
2015-02-11 11:20:00,54.02,54.05,53.94,54.03,16000.0,38.8003,38.8218,38.7428,38.8074,16000.0
2015-02-11 11:30:00,54.0,54.02,53.93,54.01,12400.0,38.7859,38.8003,38.7356,38.7931,12400.0
2015-02-11 11:40:00,53.98,53.98,53.88,53.88,17000.0,38.7715,38.7715,38.6997,38.6997,17000.0
2015-02-11 11:50:00,53.88,53.94,53.87,53.88,8000.0,38.6997,38.7428,38.6925,38.6997,8000.0
2015-02-11 12:00:00,53.87,54.01,53.78,53.96,11000.0,38.6925,38.7931,38.6279,38.7572,11000.0
2015-02-11 12:10:00,53.96,54.04,53.93,53.99,10200.0,38.7572,38.8146,38.7356,38.7787,10200.0
2015-02-11 12:20:00,53.97,53.97,53.87,53.89,11800.0,38.7643,38.7643,38.6925,38.7069,11800.0
2015-02-11 12:30:00,53.89,53.93,53.85,53.85,22600.0,38.7069,38.7356,38.6782,38.6782,22600.0
2015-02-11 12:40:00,53.83,53.84,53.72,53.73,21800.0,38.6638,38.671,38.5848,38.592,21800.0
2015-02-11 12:50:00,53.73,53.74,53.6,53.6,25400.0,38.592,38.5991,38.4986,38.4986,25400.0
2015-02-11 13:00:00,53.62,53.69,53.54,53.59,34600.0,38.513,38.5632,38.4555,38.4914,34600.0
2015-02-11 13:10:00,53.59,53.63,53.53,53.54,33800.0,38.4914,38.5201,38.4483,38.4555,33800.0
2015-02-11 13:20:00,53.54,53.62,53.52,53.54,28600.0,38.4555,38.513,38.4411,38.4555,28600.0
2015-02-11 13:30:00,53.57,53.6,53.5,53.6,31800.0,38.477,38.4986,38.4268,38.4986,31800.0
2015-02-11 13:40:00,53.6,53.69,53.6,53.66,44200.0,38.4986,38.5632,38.4986,38.5417,44200.0
2015-02-11 13:50:00,53.68,53.98,53.68,53.87,79400.0,38.556,38.7715,38.556,38.6925,79400.0
2015-02-11 14:00:00,53.9,53.9,53.71,53.73,36000.0,38.7141,38.7141,38.5776,38.592,36000.0
2015-02-11 14:10:00,53.72,53.73,53.49,53.57,50000.0,38.5848,38.592,38.4196,38.477,50000.0
2015-02-11 14:20:00,53.6,53.6,53.43,53.54,40000.0,38.4986,38.4986,38.3765,38.4555,40000.0
2015-02-11 14:30:00,53.59,53.66,53.52,53.66,24800.0,38.4914,38.5417,38.4411,38.5417,24800.0
2015-02-11 14:40:00,53.66,53.72,53.64,53.69,28000.0,38.5417,38.5848,38.5273,38.5632,28000.0
2015-02-11 14:50:00,53.7,53.73,53.68,53.71,21800.0,38.5704,38.592,38.556,38.5776,21800.0
2015-02-11 15:00:00,53.72,53.72,53.68,53.7,31000.0,38.5848,38.5848,38.556,38.5704,31000.0
2015-02-11 15:10:00,53.69,53.69,53.55,53.55,46200.0,38.5632,38.5632,38.4627,38.4627,46200.0
2015-02-11 15:20:00,53.54,53.68,53.53,53.56,170000.0,38.4555,38.556,38.4483,38.4699,170000.0
2015-02-11 15:30:00,53.57,53.6,53.47,53.57,155000.0,38.477,38.4986,38.4052,38.477,155000.0
2015-02-11 15:40:00,53.58,53.59,53.41,53.46,111400.0,38.4842,38.4914,38.3621,38.398,111400.0
2015-02-11 15:50:00,53.46,53.56,53.44,53.55,234600.0,38.398,38.4699,38.3837,38.4627,234600.0
2015-02-12 09:30:00,53.63,53.82,53.13,53.13,43600.0,38.5201,38.6566,38.161,38.161,43600.0
2015-02-12 09:40:00,53.14,53.5,53.14,53.37,32400.0,38.1682,38.4268,38.1682,38.3334,32400.0
2015-02-12 09:50:00,53.37,53.49,53.17,53.49,31600.0,38.3334,38.4196,38.1897,38.4196,31600.0
2015-02-12 10:00:00,53.46,53.59,53.41,53.43,44600.0,38.398,38.4914,38.3621,38.3765,44600.0
2015-02-12 10:10:00,53.41,53.5,53.31,53.33,28400.0,38.3621,38.4268,38.2903,38.3047,28400.0
2015-02-12 10:20:00,53.38,53.44,53.29,53.33,22800.0,38.3406,38.3837,38.2759,38.3047,22800.0
2015-02-12 10:30:00,53.33,53.47,53.33,53.37,16000.0,38.3047,38.4052,38.3047,38.3334,16000.0
2015-02-12 10:40:00,53.41,53.55,53.41,53.44,49000.0,38.3621,38.4627,38.3621,38.3837,49000.0
2015-02-12 10:50:00,53.44,53.54,53.44,53.51,101600.0,38.3837,38.4555,38.3837,38.4339,101600.0
2015-02-12 11:00:00,53.52,53.53,53.46,53.5,57000.0,38.4411,38.4483,38.398,38.4268,57000.0
2015-02-12 11:10:00,53.49,53.59,53.49,53.54,39400.0,38.4196,38.4914,38.4196,38.4555,39400.0
2015-02-12 11:20:00,53.54,53.55,53.45,53.46,115800.0,38.4555,38.4627,38.3908,38.398,115800.0
2015-02-12 11:30:00,53.46,53.47,53.31,53.42,35800.0,38.398,38.4052,38.2903,38.3693,35800.0
2015-02-12 11:40:00,53.43,53.59,53.38,53.59,54200.0,38.3765,38.4914,38.3406,38.4914,54200.0
2015-02-12 11:50:00,53.6,53.62,53.53,53.61,23800.0,38.4986,38.513,38.4483,38.5058,23800.0
2015-02-12 12:00:00,53.6,53.63,53.52,53.52,19200.0,38.4986,38.5201,38.4411,38.4411,19200.0
2015-02-12 12:10:00,53.53,53.67,53.51,53.59,15800.0,38.4483,38.5489,38.4339,38.4914,15800.0
2015-02-12 12:20:00,53.6,53.66,53.57,53.62,16400.0,38.4986,38.5417,38.477,38.513,16400.0
2015-02-12 12:30:00,53.62,53.63,53.55,53.55,20000.0,38.513,38.5201,38.4627,38.4627,20000.0
2015-02-12 12:40:00,53.56,53.57,53.49,53.52,30000.0,38.4699,38.477,38.4196,38.4411,30000.0
2015-02-12 12:50:00,53.52,53.57,53.48,53.57,20000.0,38.4411,38.477,38.4124,38.477,20000.0
2015-02-12 13:00:00,53.57,53.58,53.52,53.53,88400.0,38.477,38.4842,38.4411,38.4483,88400.0
2015-02-12 13:10:00,53.52,53.57,53.51,53.56,17600.0,38.4411,38.477,38.4339,38.4699,17600.0
2015-02-12 13:20:00,53.58,53.58,53.49,53.51,18400.0,38.4842,38.4842,38.4196,38.4339,18400.0
2015-02-12 13:30:00,53.52,53.53,53.45,53.5,23600.0,38.4411,38.4483,38.3908,38.4268,23600.0
2015-02-12 13:40:00,53.5,53.52,53.44,53.48,28600.0,38.4268,38.4411,38.3837,38.4124,28600.0
2015-02-12 13:50:00,53.46,53.54,53.46,53.49,52800.0,38.398,38.4555,38.398,38.4196,52800.0
2015-02-12 14:00:00,53.49,53.52,53.45,53.49,29600.0,38.4196,38.4411,38.3908,38.4196,29600.0
2015-02-12 14:10:00,53.49,53.52,53.47,53.47,22000.0,38.4196,38.4411,38.4052,38.4052,22000.0
2015-02-12 14:20:00,53.49,53.53,53.43,53.44,47200.0,38.4196,38.4483,38.3765,38.3837,47200.0
2015-02-12 14:30:00,53.43,53.48,53.43,53.45,32400.0,38.3765,38.4124,38.3765,38.3908,32400.0
2015-02-12 14:40:00,53.46,53.48,53.45,53.46,54600.0,38.398,38.4124,38.3908,38.398,54600.0
2015-02-12 14:50:00,53.46,53.48,53.45,53.47,36400.0,38.398,38.4124,38.3908,38.4052,36400.0
2015-02-12 15:00:00,53.47,53.48,53.46,53.47,34400.0,38.4052,38.4124,38.398,38.4052,34400.0
2015-02-12 15:10:00,53.47,53.47,53.42,53.45,62400.0,38.4052,38.4052,38.3693,38.3908,62400.0
2015-02-12 15:20:00,53.45,53.46,53.35,53.37,69600.0,38.3908,38.398,38.319,38.3334,69600.0
2015-02-12 15:30:00,53.37,53.38,53.33,53.35,83400.0,38.3334,38.3406,38.3047,38.319,83400.0
2015-02-12 15:40:00,53.35,53.4,53.3,53.35,146400.0,38.319,38.3549,38.2831,38.319,146400.0
2015-02-12 15:50:00,53.36,53.38,53.29,53.33,219600.0,38.3262,38.3406,38.2759,38.3047,219600.0
2015-02-13 09:30:00,53.21,53.5,52.66,52.73,112400.0,38.2185,38.4268,37.8234,37.8737,112400.0
2015-02-13 09:40:00,52.76,52.85,52.63,52.74,57200.0,37.8953,37.9599,37.8019,37.8809,57200.0
2015-02-13 09:50:00,52.86,52.96,52.77,52.8,28600.0,37.9671,38.0389,37.9024,37.924,28600.0
2015-02-13 10:00:00,52.8,52.9,52.77,52.79,34600.0,37.924,37.9958,37.9024,37.9168,34600.0
2015-02-13 10:10:00,52.77,52.85,52.74,52.77,61800.0,37.9024,37.9599,37.8809,37.9024,61800.0
2015-02-13 10:20:00,52.77,53.0,52.74,52.99,52400.0,37.9024,38.0676,37.8809,38.0605,52400.0
2015-02-13 10:30:00,52.96,53.1,52.93,53.1,24600.0,38.0389,38.1395,38.0174,38.1395,24600.0
2015-02-13 10:40:00,53.12,53.12,53.03,53.08,29600.0,38.1538,38.1538,38.0892,38.1251,29600.0
2015-02-13 10:50:00,53.08,53.1,52.99,53.02,85600.0,38.1251,38.1395,38.0605,38.082,85600.0
2015-02-13 11:00:00,53.0,53.08,52.98,53.03,91600.0,38.0676,38.1251,38.0533,38.0892,91600.0
2015-02-13 11:10:00,53.04,53.05,52.95,52.99,31600.0,38.0964,38.1035,38.0317,38.0605,31600.0
2015-02-13 11:20:00,52.97,53.09,52.97,53.08,46400.0,38.0461,38.1323,38.0461,38.1251,46400.0
2015-02-13 11:30:00,53.08,53.12,53.02,53.12,33600.0,38.1251,38.1538,38.082,38.1538,33600.0
2015-02-13 11:40:00,53.12,53.17,53.08,53.15,80200.0,38.1538,38.1897,38.1251,38.1754,80200.0
2015-02-13 11:50:00,53.15,53.17,53.09,53.12,24400.0,38.1754,38.1897,38.1323,38.1538,24400.0
2015-02-13 12:00:00,53.12,53.16,53.07,53.07,13600.0,38.1538,38.1826,38.1179,38.1179,13600.0
2015-02-13 12:10:00,53.07,53.09,53.02,53.03,17800.0,38.1179,38.1323,38.082,38.0892,17800.0
2015-02-13 12:20:00,53.04,53.04,52.85,52.9,14800.0,38.0964,38.0964,37.9599,37.9958,14800.0
2015-02-13 12:30:00,52.87,52.9,52.75,52.76,13400.0,37.9743,37.9958,37.8881,37.8953,13400.0
2015-02-13 12:40:00,52.76,52.77,52.66,52.67,13400.0,37.8953,37.9024,37.8234,37.8306,13400.0
2015-02-13 12:50:00,52.65,52.65,52.54,52.57,27800.0,37.8162,37.8162,37.7372,37.7588,27800.0
2015-02-13 13:00:00,52.55,52.57,52.45,52.52,22600.0,37.7444,37.7588,37.6726,37.7229,22600.0
2015-02-13 13:10:00,52.53,52.55,52.47,52.49,28000.0,37.7301,37.7444,37.687,37.7013,28000.0
2015-02-13 13:20:00,52.49,52.66,52.41,52.66,36200.0,37.7013,37.8234,37.6439,37.8234,36200.0
2015-02-13 13:30:00,52.63,52.65,52.51,52.55,27600.0,37.8019,37.8162,37.7157,37.7444,27600.0
2015-02-13 13:40:00,52.54,52.59,52.49,52.52,23000.0,37.7372,37.7731,37.7013,37.7229,23000.0
2015-02-13 13:50:00,52.52,52.52,52.41,52.51,31200.0,37.7229,37.7229,37.6439,37.7157,31200.0
2015-02-13 14:00:00,52.49,52.55,52.48,52.53,39000.0,37.7013,37.7444,37.6941,37.7301,39000.0
2015-02-13 14:10:00,52.54,52.63,52.54,52.6,28800.0,37.7372,37.8019,37.7372,37.7803,28800.0
2015-02-13 14:20:00,52.59,52.6,52.51,52.52,38000.0,37.7731,37.7803,37.7157,37.7229,38000.0
2015-02-13 14:30:00,52.52,52.54,52.38,52.38,18400.0,37.7229,37.7372,37.6223,37.6223,18400.0
2015-02-13 14:40:00,52.38,52.43,52.32,52.4,25400.0,37.6223,37.6582,37.5792,37.6367,25400.0
2015-02-13 14:50:00,52.37,52.46,52.37,52.41,19600.0,37.6151,37.6798,37.6151,37.6439,19600.0
2015-02-13 15:00:00,52.41,52.45,52.36,52.41,29400.0,37.6439,37.6726,37.6079,37.6439,29400.0
2015-02-13 15:10:00,52.42,52.58,52.42,52.56,40400.0,37.651,37.766,37.651,37.7516,40400.0
2015-02-13 15:20:00,52.55,52.59,52.51,52.59,29600.0,37.7444,37.7731,37.7157,37.7731,29600.0
2015-02-13 15:30:00,52.59,52.75,52.57,52.73,61400.0,37.7731,37.8881,37.7588,37.8737,61400.0
2015-02-13 15:40:00,52.73,52.81,52.68,52.81,85000.0,37.8737,37.9312,37.8378,37.9312,85000.0
2015-02-13 15:50:00,52.8,52.81,52.73,52.78,232400.0,37.924,37.9312,37.8737,37.9096,232400.0
2015-02-17 09:30:00,52.78,52.83,52.35,52.59,100600.0,37.9096,37.9455,37.6008,37.7731,100600.0
2015-02-17 09:40:00,52.57,53.13,52.57,53.13,78400.0,37.7588,38.161,37.7588,38.161,78400.0
2015-02-17 09:50:00,53.09,53.34,53.08,53.18,62400.0,38.1323,38.3118,38.1251,38.1969,62400.0
2015-02-17 10:00:00,53.18,53.31,53.05,53.1,50800.0,38.1969,38.2903,38.1035,38.1395,50800.0
2015-02-17 10:10:00,53.07,53.31,52.99,53.31,43400.0,38.1179,38.2903,38.0605,38.2903,43400.0
2015-02-17 10:20:00,53.33,53.54,53.33,53.49,51400.0,38.3047,38.4555,38.3047,38.4196,51400.0
2015-02-17 10:30:00,53.49,53.49,53.31,53.37,57200.0,38.4196,38.4196,38.2903,38.3334,57200.0
2015-02-17 10:40:00,53.37,53.37,53.25,53.34,38200.0,38.3334,38.3334,38.2472,38.3118,38200.0
2015-02-17 10:50:00,53.32,53.35,53.29,53.32,90000.0,38.2975,38.319,38.2759,38.2975,90000.0
2015-02-17 11:00:00,53.31,53.41,53.3,53.33,36800.0,38.2903,38.3621,38.2831,38.3047,36800.0
2015-02-17 11:10:00,53.35,53.52,53.35,53.5,77400.0,38.319,38.4411,38.319,38.4268,77400.0
2015-02-17 11:20:00,53.51,53.55,53.46,53.54,78200.0,38.4339,38.4627,38.398,38.4555,78200.0
2015-02-17 11:30:00,53.53,53.56,53.47,53.49,93800.0,38.4483,38.4699,38.4052,38.4196,93800.0
2015-02-17 11:40:00,53.51,53.51,53.35,53.41,80000.0,38.4339,38.4339,38.319,38.3621,80000.0
2015-02-17 11:50:00,53.41,53.42,53.22,53.27,49800.0,38.3621,38.3693,38.2257,38.2616,49800.0
2015-02-17 12:00:00,53.29,53.42,53.22,53.4,63000.0,38.2759,38.3693,38.2257,38.3549,63000.0
2015-02-17 12:10:00,53.45,53.51,53.31,53.32,60000.0,38.3908,38.4339,38.2903,38.2975,60000.0
2015-02-17 12:20:00,53.33,53.37,53.2,53.34,34600.0,38.3047,38.3334,38.2113,38.3118,34600.0
2015-02-17 12:30:00,53.35,53.42,53.25,53.25,30400.0,38.319,38.3693,38.2472,38.2472,30400.0
2015-02-17 12:40:00,53.24,53.38,53.18,53.37,50200.0,38.24,38.3406,38.1969,38.3334,50200.0
2015-02-17 12:50:00,53.37,53.45,53.33,53.36,35400.0,38.3334,38.3908,38.3047,38.3262,35400.0
2015-02-17 13:00:00,53.38,53.43,53.31,53.39,54400.0,38.3406,38.3765,38.2903,38.3478,54400.0
2015-02-17 13:10:00,53.38,53.44,53.33,53.33,43600.0,38.3406,38.3837,38.3047,38.3047,43600.0
2015-02-17 13:20:00,53.33,53.35,53.31,53.32,49800.0,38.3047,38.319,38.2903,38.2975,49800.0
2015-02-17 13:30:00,53.32,53.37,53.31,53.32,67600.0,38.2975,38.3334,38.2903,38.2975,67600.0
2015-02-17 13:40:00,53.32,53.35,53.25,53.28,39000.0,38.2975,38.319,38.2472,38.2687,39000.0
2015-02-17 13:50:00,53.27,53.38,53.19,53.19,107600.0,38.2616,38.3406,38.2041,38.2041,107600.0
2015-02-17 14:00:00,53.19,53.24,53.13,53.22,42000.0,38.2041,38.24,38.161,38.2257,42000.0
2015-02-17 14:10:00,53.2,53.24,53.13,53.23,49600.0,38.2113,38.24,38.161,38.2328,49600.0
2015-02-17 14:20:00,53.23,53.27,53.19,53.23,53600.0,38.2328,38.2616,38.2041,38.2328,53600.0
2015-02-17 14:30:00,53.23,53.27,53.1,53.13,42600.0,38.2328,38.2616,38.1395,38.161,42600.0
2015-02-17 14:40:00,53.13,53.16,53.06,53.06,31600.0,38.161,38.1826,38.1107,38.1107,31600.0
2015-02-17 14:50:00,53.06,53.08,52.94,52.95,47200.0,38.1107,38.1251,38.0245,38.0317,47200.0
2015-02-17 15:00:00,52.95,53.14,52.95,53.02,68000.0,38.0317,38.1682,38.0317,38.082,68000.0
2015-02-17 15:10:00,53.02,53.1,52.99,53.0,53000.0,38.082,38.1395,38.0605,38.0676,53000.0
2015-02-17 15:20:00,53.0,53.04,52.91,52.92,66200.0,38.0676,38.0964,38.003,38.0102,66200.0
2015-02-17 15:30:00,52.92,53.09,52.87,53.06,72400.0,38.0102,38.1323,37.9743,38.1107,72400.0
2015-02-17 15:40:00,53.06,53.08,52.97,53.04,98000.0,38.1107,38.1251,38.0461,38.0964,98000.0
2015-02-17 15:50:00,53.05,53.15,53.01,53.13,158200.0,38.1035,38.1754,38.0748,38.161,158200.0
2015-02-18 09:30:00,52.99,53.52,52.93,53.46,41400.0,38.0605,38.4411,38.0174,38.398,41400.0
2015-02-18 09:40:00,53.42,53.45,53.22,53.45,19200.0,38.3693,38.3908,38.2257,38.3908,19200.0
2015-02-18 09:50:00,53.43,53.53,53.24,53.49,61600.0,38.3765,38.4483,38.24,38.4196,61600.0
2015-02-18 10:00:00,53.53,53.56,53.34,53.51,20200.0,38.4483,38.4699,38.3118,38.4339,20200.0
2015-02-18 10:10:00,53.49,53.49,53.4,53.49,17400.0,38.4196,38.4196,38.3549,38.4196,17400.0
2015-02-18 10:20:00,53.51,53.51,53.4,53.45,37200.0,38.4339,38.4339,38.3549,38.3908,37200.0
2015-02-18 10:30:00,53.46,53.47,53.33,53.37,12800.0,38.398,38.4052,38.3047,38.3334,12800.0
2015-02-18 10:40:00,53.35,53.52,53.31,53.52,22800.0,38.319,38.4411,38.2903,38.4411,22800.0
2015-02-18 10:50:00,53.52,53.71,53.52,53.67,18600.0,38.4411,38.5776,38.4411,38.5489,18600.0
2015-02-18 11:00:00,53.67,53.71,53.62,53.66,20800.0,38.5489,38.5776,38.513,38.5417,20800.0
2015-02-18 11:10:00,53.67,53.85,53.67,53.78,22600.0,38.5489,38.6782,38.5489,38.6279,22600.0
2015-02-18 11:20:00,53.77,53.82,53.74,53.76,24600.0,38.6207,38.6566,38.5991,38.6135,24600.0
2015-02-18 11:30:00,53.75,53.75,53.59,53.59,19000.0,38.6063,38.6063,38.4914,38.4914,19000.0
2015-02-18 11:40:00,53.6,53.63,53.56,53.6,14400.0,38.4986,38.5201,38.4699,38.4986,14400.0
2015-02-18 11:50:00,53.58,53.61,53.52,53.52,9800.0,38.4842,38.5058,38.4411,38.4411,9800.0
2015-02-18 12:00:00,53.52,53.62,53.49,53.59,16800.0,38.4411,38.513,38.4196,38.4914,16800.0
2015-02-18 12:10:00,53.59,53.63,53.55,53.6,11400.0,38.4914,38.5201,38.4627,38.4986,11400.0
2015-02-18 12:20:00,53.62,53.84,53.62,53.81,30400.0,38.513,38.671,38.513,38.6494,30400.0
2015-02-18 12:30:00,53.81,53.81,53.67,53.74,26200.0,38.6494,38.6494,38.5489,38.5991,26200.0
2015-02-18 12:40:00,53.74,53.92,53.73,53.88,31200.0,38.5991,38.7284,38.592,38.6997,31200.0
2015-02-18 12:50:00,53.85,53.88,53.79,53.83,22800.0,38.6782,38.6997,38.6351,38.6638,22800.0
2015-02-18 13:00:00,53.83,53.88,53.78,53.81,20200.0,38.6638,38.6997,38.6279,38.6494,20200.0
2015-02-18 13:10:00,53.82,53.88,53.73,53.74,27800.0,38.6566,38.6997,38.592,38.5991,27800.0
2015-02-18 13:20:00,53.74,53.82,53.72,53.78,28200.0,38.5991,38.6566,38.5848,38.6279,28200.0
2015-02-18 13:30:00,53.78,53.88,53.77,53.88,40200.0,38.6279,38.6997,38.6207,38.6997,40200.0
2015-02-18 13:40:00,53.87,53.94,53.85,53.88,27200.0,38.6925,38.7428,38.6782,38.6997,27200.0
2015-02-18 13:50:00,53.88,53.97,53.88,53.93,23200.0,38.6997,38.7643,38.6997,38.7356,23200.0
2015-02-18 14:00:00,53.95,54.48,53.95,54.37,129400.0,38.75,39.1307,38.75,39.0516,129400.0
2015-02-18 14:10:00,54.35,54.79,54.33,54.63,84000.0,39.0373,39.3533,39.0229,39.2384,84000.0
2015-02-18 14:20:00,54.62,54.63,54.33,54.35,49600.0,39.2312,39.2384,39.0229,39.0373,49600.0
2015-02-18 14:30:00,54.35,54.52,54.35,54.52,31600.0,39.0373,39.1594,39.0373,39.1594,31600.0
2015-02-18 14:40:00,54.51,54.67,54.49,54.66,41400.0,39.1522,39.2671,39.1378,39.2599,41400.0
2015-02-18 14:50:00,54.66,54.72,54.56,54.7,95800.0,39.2599,39.303,39.1881,39.2887,95800.0
2015-02-18 15:00:00,54.68,54.75,54.65,54.74,78400.0,39.2743,39.3246,39.2528,39.3174,78400.0
2015-02-18 15:10:00,54.74,54.79,54.62,54.77,63000.0,39.3174,39.3533,39.2312,39.3389,63000.0
2015-02-18 15:20:00,54.77,54.8,54.73,54.77,61000.0,39.3389,39.3605,39.3102,39.3389,61000.0
2015-02-18 15:30:00,54.76,54.79,54.71,54.71,138800.0,39.3318,39.3533,39.2959,39.2959,138800.0
2015-02-18 15:40:00,54.72,54.8,54.68,54.8,149200.0,39.303,39.3605,39.2743,39.3605,149200.0
2015-02-18 15:50:00,54.79,54.89,54.74,54.86,257000.0,39.3533,39.4251,39.3174,39.4036,257000.0
2015-02-19 09:30:00,54.99,54.99,54.53,54.58,78200.0,39.497,39.497,39.1666,39.2025,78200.0
2015-02-19 09:40:00,54.58,54.74,54.57,54.65,25800.0,39.2025,39.3174,39.1953,39.2528,25800.0
2015-02-19 09:50:00,54.68,54.77,54.67,54.69,43000.0,39.2743,39.3389,39.2671,39.2815,43000.0
2015-02-19 10:00:00,54.69,54.8,54.67,54.74,58800.0,39.2815,39.3605,39.2671,39.3174,58800.0
2015-02-19 10:10:00,54.75,54.83,54.73,54.83,33600.0,39.3246,39.382,39.3102,39.382,33600.0
2015-02-19 10:20:00,54.81,54.81,54.69,54.71,42600.0,39.3677,39.3677,39.2815,39.2959,42600.0
2015-02-19 10:30:00,54.7,54.75,54.67,54.72,72600.0,39.2887,39.3246,39.2671,39.303,72600.0
2015-02-19 10:40:00,54.72,54.77,54.68,54.71,42800.0,39.303,39.3389,39.2743,39.2959,42800.0
2015-02-19 10:50:00,54.73,54.74,54.67,54.72,54400.0,39.3102,39.3174,39.2671,39.303,54400.0
2015-02-19 11:00:00,54.71,54.73,54.52,54.52,39800.0,39.2959,39.3102,39.1594,39.1594,39800.0
2015-02-19 11:10:00,54.54,54.56,54.48,54.54,18800.0,39.1737,39.1881,39.1307,39.1737,18800.0
2015-02-19 11:20:00,54.54,54.56,54.45,54.45,27200.0,39.1737,39.1881,39.1091,39.1091,27200.0
2015-02-19 11:30:00,54.44,55.23,54.42,55.17,302600.0,39.1019,39.6693,39.0876,39.6263,302600.0
2015-02-19 11:40:00,55.13,55.26,54.99,55.02,94800.0,39.5975,39.6909,39.497,39.5185,94800.0
2015-02-19 11:50:00,55.02,55.06,54.93,55.01,56000.0,39.5185,39.5472,39.4539,39.5113,56000.0
2015-02-19 12:00:00,55.0,55.02,54.88,54.88,24200.0,39.5041,39.5185,39.418,39.418,24200.0
2015-02-19 12:10:00,54.85,55.06,54.77,54.97,68800.0,39.3964,39.5472,39.3389,39.4826,68800.0
2015-02-19 12:20:00,54.98,54.99,54.82,54.85,39200.0,39.4898,39.497,39.3749,39.3964,39200.0
2015-02-19 12:30:00,54.83,54.95,54.62,54.63,62000.0,39.382,39.4682,39.2312,39.2384,62000.0
2015-02-19 12:40:00,54.63,54.71,54.55,54.55,19600.0,39.2384,39.2959,39.1809,39.1809,19600.0
2015-02-19 12:50:00,54.59,54.62,54.56,54.59,15800.0,39.2097,39.2312,39.1881,39.2097,15800.0
2015-02-19 13:00:00,54.59,54.6,54.54,54.55,62400.0,39.2097,39.2168,39.1737,39.1809,62400.0
2015-02-19 13:10:00,54.55,54.57,54.49,54.54,49800.0,39.1809,39.1953,39.1378,39.1737,49800.0
2015-02-19 13:20:00,54.55,54.55,54.44,54.46,65000.0,39.1809,39.1809,39.1019,39.1163,65000.0
2015-02-19 13:30:00,54.47,54.48,54.38,54.43,46000.0,39.1235,39.1307,39.0588,39.0947,46000.0
2015-02-19 13:40:00,54.44,54.56,54.42,54.55,67200.0,39.1019,39.1881,39.0876,39.1809,67200.0
2015-02-19 13:50:00,54.54,54.63,54.52,54.63,35400.0,39.1737,39.2384,39.1594,39.2384,35400.0
2015-02-19 14:00:00,54.63,54.68,54.58,54.64,27600.0,39.2384,39.2743,39.2025,39.2456,27600.0
2015-02-19 14:10:00,54.63,54.71,54.62,54.7,33200.0,39.2384,39.2959,39.2312,39.2887,33200.0
2015-02-19 14:20:00,54.7,54.78,54.69,54.76,95200.0,39.2887,39.3461,39.2815,39.3318,95200.0
2015-02-19 14:30:00,54.75,54.8,54.71,54.72,33200.0,39.3246,39.3605,39.2959,39.303,33200.0
2015-02-19 14:40:00,54.72,54.77,54.68,54.74,42400.0,39.303,39.3389,39.2743,39.3174,42400.0
2015-02-19 14:50:00,54.74,54.75,54.69,54.71,35600.0,39.3174,39.3246,39.2815,39.2959,35600.0
2015-02-19 15:00:00,54.71,54.75,54.67,54.67,59600.0,39.2959,39.3246,39.2671,39.2671,59600.0
2015-02-19 15:10:00,54.68,54.76,54.66,54.74,78600.0,39.2743,39.3318,39.2599,39.3174,78600.0
2015-02-19 15:20:00,54.74,54.74,54.66,54.67,48200.0,39.3174,39.3174,39.2599,39.2671,48200.0
2015-02-19 15:30:00,54.67,54.72,54.63,54.63,72200.0,39.2671,39.303,39.2384,39.2384,72200.0
2015-02-19 15:40:00,54.63,54.67,54.6,54.6,77200.0,39.2384,39.2671,39.2168,39.2168,77200.0
2015-02-19 15:50:00,54.59,54.62,54.56,54.6,147800.0,39.2097,39.2312,39.1881,39.2168,147800.0
2015-02-20 09:30:00,54.68,54.83,54.4,54.81,153800.0,39.2743,39.382,39.0732,39.3677,153800.0
2015-02-20 09:40:00,54.8,54.89,54.6,54.84,42600.0,39.3605,39.4251,39.2168,39.3892,42600.0
2015-02-20 09:50:00,54.83,54.87,54.73,54.73,33600.0,39.382,39.4108,39.3102,39.3102,33600.0
2015-02-20 10:00:00,54.73,54.79,54.64,54.72,43600.0,39.3102,39.3533,39.2456,39.303,43600.0
2015-02-20 10:10:00,54.73,54.83,54.67,54.77,67000.0,39.3102,39.382,39.2671,39.3389,67000.0
2015-02-20 10:20:00,54.76,54.78,54.69,54.72,54400.0,39.3318,39.3461,39.2815,39.303,54400.0
2015-02-20 10:30:00,54.71,54.83,54.69,54.83,57600.0,39.2959,39.382,39.2815,39.382,57600.0
2015-02-20 10:40:00,54.83,54.84,54.71,54.74,16600.0,39.382,39.3892,39.2959,39.3174,16600.0
2015-02-20 10:50:00,54.73,54.78,54.67,54.7,21600.0,39.3102,39.3461,39.2671,39.2887,21600.0
2015-02-20 11:00:00,54.7,54.71,54.53,54.53,26800.0,39.2887,39.2959,39.1666,39.1666,26800.0
2015-02-20 11:10:00,54.52,54.54,54.42,54.54,21200.0,39.1594,39.1737,39.0876,39.1737,21200.0
2015-02-20 11:20:00,54.53,54.54,54.43,54.43,16400.0,39.1666,39.1737,39.0947,39.0947,16400.0
2015-02-20 11:30:00,54.44,54.48,54.29,54.31,29200.0,39.1019,39.1307,38.9942,39.0086,29200.0
2015-02-20 11:40:00,54.3,54.34,54.23,54.32,25600.0,39.0014,39.0301,38.9511,39.0157,25600.0
2015-02-20 11:50:00,54.31,54.35,54.27,54.33,19400.0,39.0086,39.0373,38.9798,39.0229,19400.0
2015-02-20 12:00:00,54.34,54.56,54.34,54.5,32000.0,39.0301,39.1881,39.0301,39.145,32000.0
2015-02-20 12:10:00,54.49,54.54,54.45,54.51,18000.0,39.1378,39.1737,39.1091,39.1522,18000.0
2015-02-20 12:20:00,54.49,54.49,54.38,54.43,22400.0,39.1378,39.1378,39.0588,39.0947,22400.0
2015-02-20 12:30:00,54.42,54.54,54.35,54.52,28200.0,39.0876,39.1737,39.0373,39.1594,28200.0
2015-02-20 12:40:00,54.55,54.66,54.55,54.6,9400.0,39.1809,39.2599,39.1809,39.2168,9400.0
2015-02-20 12:50:00,54.6,54.66,54.56,54.56,8000.0,39.2168,39.2599,39.1881,39.1881,8000.0
2015-02-20 13:00:00,54.57,54.63,54.56,54.62,8000.0,39.1953,39.2384,39.1881,39.2312,8000.0
2015-02-20 13:10:00,54.62,54.66,54.57,54.62,20800.0,39.2312,39.2599,39.1953,39.2312,20800.0
2015-02-20 13:20:00,54.62,54.65,54.59,54.64,9800.0,39.2312,39.2528,39.2097,39.2456,9800.0
2015-02-20 13:30:00,54.65,54.73,54.62,54.73,12400.0,39.2528,39.3102,39.2312,39.3102,12400.0
2015-02-20 13:40:00,54.71,54.72,54.67,54.7,5200.0,39.2959,39.303,39.2671,39.2887,5200.0
2015-02-20 13:50:00,54.71,54.74,54.66,54.72,11400.0,39.2959,39.3174,39.2599,39.303,11400.0
2015-02-20 14:00:00,54.7,54.78,54.69,54.77,8400.0,39.2887,39.3461,39.2815,39.3389,8400.0
2015-02-20 14:10:00,54.76,54.76,54.67,54.67,11400.0,39.3318,39.3318,39.2671,39.2671,11400.0
2015-02-20 14:20:00,54.67,54.74,54.64,54.69,10800.0,39.2671,39.3174,39.2456,39.2815,10800.0
2015-02-20 14:30:00,54.69,54.77,54.68,54.71,16400.0,39.2815,39.3389,39.2743,39.2959,16400.0
2015-02-20 14:40:00,54.72,54.8,54.7,54.8,9000.0,39.303,39.3605,39.2887,39.3605,9000.0
2015-02-20 14:50:00,54.8,54.9,54.79,54.88,23200.0,39.3605,39.4323,39.3533,39.418,23200.0
2015-02-20 15:00:00,54.9,55.0,54.9,54.99,33400.0,39.4323,39.5041,39.4323,39.497,33400.0
2015-02-20 15:10:00,54.98,55.03,54.97,55.01,41000.0,39.4898,39.5257,39.4826,39.5113,41000.0
2015-02-20 15:20:00,55.01,55.03,54.97,54.99,34800.0,39.5113,39.5257,39.4826,39.497,34800.0
2015-02-20 15:30:00,55.0,55.06,54.96,55.03,44200.0,39.5041,39.5472,39.4754,39.5257,44200.0
2015-02-20 15:40:00,55.02,55.03,54.94,54.97,61200.0,39.5185,39.5257,39.4611,39.4826,61200.0
2015-02-20 15:50:00,54.97,54.97,54.9,54.96,78800.0,39.4826,39.4826,39.4323,39.4754,78800.0
2015-02-23 09:30:00,54.99,55.21,54.88,54.91,18000.0,39.497,39.655,39.418,39.4395,18000.0
2015-02-23 09:40:00,54.98,55.26,54.98,55.23,22200.0,39.4898,39.6909,39.4898,39.6693,22200.0
2015-02-23 09:50:00,55.2,55.29,55.13,55.2,43400.0,39.6478,39.7124,39.5975,39.6478,43400.0
2015-02-23 10:00:00,55.18,55.25,55.16,55.24,29400.0,39.6334,39.6837,39.6191,39.6765,29400.0
2015-02-23 10:10:00,55.22,55.22,55.07,55.15,38000.0,39.6622,39.6622,39.5544,39.6119,38000.0
2015-02-23 10:20:00,55.15,55.39,55.14,55.26,27800.0,39.6119,39.7843,39.6047,39.6909,27800.0
2015-02-23 10:30:00,55.25,55.3,55.17,55.23,22800.0,39.6837,39.7196,39.6263,39.6693,22800.0
2015-02-23 10:40:00,55.23,55.23,55.09,55.11,18600.0,39.6693,39.6693,39.5688,39.5832,18600.0
2015-02-23 10:50:00,55.12,55.21,55.11,55.2,23200.0,39.5903,39.655,39.5832,39.6478,23200.0
2015-02-23 11:00:00,55.19,55.2,55.09,55.09,27000.0,39.6406,39.6478,39.5688,39.5688,27000.0
2015-02-23 11:10:00,55.09,55.13,55.05,55.1,26800.0,39.5688,39.5975,39.5401,39.576,26800.0
2015-02-23 11:20:00,55.09,55.1,54.94,54.96,9000.0,39.5688,39.576,39.4611,39.4754,9000.0
2015-02-23 11:30:00,54.94,55.02,54.92,55.0,12600.0,39.4611,39.5185,39.4467,39.5041,12600.0
2015-02-23 11:40:00,55.02,55.15,55.02,55.13,28400.0,39.5185,39.6119,39.5185,39.5975,28400.0
2015-02-23 11:50:00,55.15,55.15,55.1,55.13,11000.0,39.6119,39.6119,39.576,39.5975,11000.0
2015-02-23 12:00:00,55.12,55.13,55.05,55.08,22400.0,39.5903,39.5975,39.5401,39.5616,22400.0
2015-02-23 12:10:00,55.07,55.13,55.07,55.1,25000.0,39.5544,39.5975,39.5544,39.576,25000.0
2015-02-23 12:20:00,55.09,55.2,55.07,55.17,33000.0,39.5688,39.6478,39.5544,39.6263,33000.0
2015-02-23 12:30:00,55.16,55.17,55.09,55.1,20400.0,39.6191,39.6263,39.5688,39.576,20400.0
2015-02-23 12:40:00,55.11,55.13,55.04,55.04,15200.0,39.5832,39.5975,39.5329,39.5329,15200.0
2015-02-23 12:50:00,55.01,55.09,54.99,55.07,6600.0,39.5113,39.5688,39.497,39.5544,6600.0
2015-02-23 13:00:00,55.07,55.08,54.94,54.95,13400.0,39.5544,39.5616,39.4611,39.4682,13400.0
2015-02-23 13:10:00,54.94,54.98,54.93,54.93,10200.0,39.4611,39.4898,39.4539,39.4539,10200.0
2015-02-23 13:20:00,54.93,54.95,54.89,54.95,19000.0,39.4539,39.4682,39.4251,39.4682,19000.0
2015-02-23 13:30:00,54.96,54.99,54.9,54.94,19600.0,39.4754,39.497,39.4323,39.4611,19600.0
2015-02-23 13:40:00,54.94,54.99,54.94,54.97,62800.0,39.4611,39.497,39.4611,39.4826,62800.0
2015-02-23 13:50:00,54.98,55.01,54.88,54.95,20800.0,39.4898,39.5113,39.418,39.4682,20800.0
2015-02-23 14:00:00,54.95,55.15,54.95,55.13,42000.0,39.4682,39.6119,39.4682,39.5975,42000.0
2015-02-23 14:10:00,55.09,55.09,54.99,55.08,9000.0,39.5688,39.5688,39.497,39.5616,9000.0
2015-02-23 14:20:00,55.08,55.15,55.06,55.13,25600.0,39.5616,39.6119,39.5472,39.5975,25600.0
2015-02-23 14:30:00,55.13,55.21,55.11,55.11,48800.0,39.5975,39.655,39.5832,39.5832,48800.0
2015-02-23 14:40:00,55.11,55.11,55.07,55.09,20000.0,39.5832,39.5832,39.5544,39.5688,20000.0
2015-02-23 14:50:00,55.09,55.12,55.07,55.08,21600.0,39.5688,39.5903,39.5544,39.5616,21600.0
2015-02-23 15:00:00,55.09,55.13,55.05,55.07,30000.0,39.5688,39.5975,39.5401,39.5544,30000.0
2015-02-23 15:10:00,55.06,55.13,55.04,55.12,31000.0,39.5472,39.5975,39.5329,39.5903,31000.0
2015-02-23 15:20:00,55.13,55.13,55.08,55.12,44400.0,39.5975,39.5975,39.5616,39.5903,44400.0
2015-02-23 15:30:00,55.13,55.18,55.09,55.17,41200.0,39.5975,39.6334,39.5688,39.6263,41200.0
2015-02-23 15:40:00,55.16,55.24,55.14,55.15,76200.0,39.6191,39.6765,39.6047,39.6119,76200.0
2015-02-23 15:50:00,55.16,55.29,55.12,55.27,175800.0,39.6191,39.7124,39.5903,39.6981,175800.0
2015-02-24 09:30:00,55.22,55.3,55.04,55.27,30400.0,39.6622,39.7196,39.5329,39.6981,30400.0
2015-02-24 09:40:00,55.29,55.3,55.05,55.1,20400.0,39.7124,39.7196,39.5401,39.576,20400.0
2015-02-24 09:50:00,55.13,55.26,55.08,55.24,33000.0,39.5975,39.6909,39.5616,39.6765,33000.0
2015-02-24 10:00:00,55.26,55.3,54.94,55.07,28600.0,39.6909,39.7196,39.4611,39.5544,28600.0
2015-02-24 10:10:00,55.07,55.25,55.07,55.24,17000.0,39.5544,39.6837,39.5544,39.6765,17000.0
2015-02-24 10:20:00,55.22,55.39,55.19,55.32,32600.0,39.6622,39.7843,39.6406,39.734,32600.0
2015-02-24 10:30:00,55.33,55.33,55.22,55.32,31600.0,39.7412,39.7412,39.6622,39.734,31600.0
2015-02-24 10:40:00,55.29,55.53,55.29,55.52,35600.0,39.7124,39.8848,39.7124,39.8776,35600.0
2015-02-24 10:50:00,55.5,55.57,55.46,55.49,50200.0,39.8633,39.9136,39.8345,39.8561,50200.0
2015-02-24 11:00:00,55.49,55.6,55.47,55.56,35400.0,39.8561,39.9351,39.8417,39.9064,35400.0
2015-02-24 11:10:00,55.57,55.63,55.52,55.6,26400.0,39.9136,39.9567,39.8776,39.9351,26400.0
2015-02-24 11:20:00,55.6,55.63,55.47,55.49,47000.0,39.9351,39.9567,39.8417,39.8561,47000.0
2015-02-24 11:30:00,55.48,55.55,55.45,55.53,31200.0,39.8489,39.8992,39.8274,39.8848,31200.0
2015-02-24 11:40:00,55.51,55.51,55.39,55.42,46800.0,39.8705,39.8705,39.7843,39.8058,46800.0
2015-02-24 11:50:00,55.42,55.47,55.37,55.44,33000.0,39.8058,39.8417,39.7699,39.8202,33000.0
2015-02-24 12:00:00,55.41,55.47,55.4,55.45,16400.0,39.7986,39.8417,39.7915,39.8274,16400.0
2015-02-24 12:10:00,55.43,55.48,55.37,55.42,76600.0,39.813,39.8489,39.7699,39.8058,76600.0
2015-02-24 12:20:00,55.4,55.42,55.35,55.38,52000.0,39.7915,39.8058,39.7555,39.7771,52000.0
2015-02-24 12:30:00,55.37,55.38,55.21,55.22,35800.0,39.7699,39.7771,39.655,39.6622,35800.0
2015-02-24 12:40:00,55.23,55.24,55.12,55.15,39000.0,39.6693,39.6765,39.5903,39.6119,39000.0
2015-02-24 12:50:00,55.17,55.21,55.09,55.17,68200.0,39.6263,39.655,39.5688,39.6263,68200.0
2015-02-24 13:00:00,55.17,55.19,55.09,55.1,10800.0,39.6263,39.6406,39.5688,39.576,10800.0
2015-02-24 13:10:00,55.11,55.16,55.1,55.15,7000.0,39.5832,39.6191,39.576,39.6119,7000.0
2015-02-24 13:20:00,55.15,55.15,55.07,55.08,10200.0,39.6119,39.6119,39.5544,39.5616,10200.0
2015-02-24 13:30:00,55.08,55.1,55.05,55.06,17400.0,39.5616,39.576,39.5401,39.5472,17400.0
2015-02-24 13:40:00,55.04,55.22,55.03,55.21,12800.0,39.5329,39.6622,39.5257,39.655,12800.0
2015-02-24 13:50:00,55.21,55.22,55.13,55.2,11800.0,39.655,39.6622,39.5975,39.6478,11800.0
2015-02-24 14:00:00,55.2,55.29,55.19,55.2,22000.0,39.6478,39.7124,39.6406,39.6478,22000.0
2015-02-24 14:10:00,55.19,55.19,55.15,55.15,6400.0,39.6406,39.6406,39.6119,39.6119,6400.0
2015-02-24 14:20:00,55.15,55.15,55.05,55.07,38800.0,39.6119,39.6119,39.5401,39.5544,38800.0
2015-02-24 14:30:00,55.08,55.1,55.02,55.08,25800.0,39.5616,39.576,39.5185,39.5616,25800.0
2015-02-24 14:40:00,55.08,55.1,55.05,55.08,20800.0,39.5616,39.576,39.5401,39.5616,20800.0
2015-02-24 14:50:00,55.08,55.21,55.08,55.15,54600.0,39.5616,39.655,39.5616,39.6119,54600.0
2015-02-24 15:00:00,55.16,55.34,55.16,55.28,77600.0,39.6191,39.7484,39.6191,39.7053,77600.0
2015-02-24 15:10:00,55.27,55.31,55.23,55.27,27800.0,39.6981,39.7268,39.6693,39.6981,27800.0
2015-02-24 15:20:00,55.29,55.41,55.28,55.38,40600.0,39.7124,39.7986,39.7053,39.7771,40600.0
2015-02-24 15:30:00,55.38,55.38,55.26,55.28,33800.0,39.7771,39.7771,39.6909,39.7053,33800.0
2015-02-24 15:40:00,55.29,55.34,55.15,55.15,69200.0,39.7124,39.7484,39.6119,39.6119,69200.0
2015-02-24 15:50:00,55.17,55.21,55.13,55.13,176800.0,39.6263,39.655,39.5975,39.5975,176800.0
2015-02-25 09:30:00,55.05,55.21,54.74,54.99,42400.0,39.5401,39.655,39.3174,39.497,42400.0
2015-02-25 09:40:00,55.04,55.06,54.84,54.96,27800.0,39.5329,39.5472,39.3892,39.4754,27800.0
2015-02-25 09:50:00,54.97,55.01,54.86,54.88,25200.0,39.4826,39.5113,39.4036,39.418,25200.0
2015-02-25 10:00:00,54.87,54.94,54.77,54.81,56800.0,39.4108,39.4611,39.3389,39.3677,56800.0
2015-02-25 10:10:00,54.8,54.88,54.72,54.72,59800.0,39.3605,39.418,39.303,39.303,59800.0
2015-02-25 10:20:00,54.73,54.75,54.63,54.67,32600.0,39.3102,39.3246,39.2384,39.2671,32600.0
2015-02-25 10:30:00,54.66,54.73,54.59,54.72,26800.0,39.2599,39.3102,39.2097,39.303,26800.0
2015-02-25 10:40:00,54.71,54.83,54.69,54.76,50000.0,39.2959,39.382,39.2815,39.3318,50000.0
2015-02-25 10:50:00,54.75,54.8,54.69,54.7,68200.0,39.3246,39.3605,39.2815,39.2887,68200.0
2015-02-25 11:00:00,54.7,54.74,54.59,54.62,42000.0,39.2887,39.3174,39.2097,39.2312,42000.0
2015-02-25 11:10:00,54.62,54.71,54.62,54.68,15000.0,39.2312,39.2959,39.2312,39.2743,15000.0
2015-02-25 11:20:00,54.68,54.7,54.62,54.64,27000.0,39.2743,39.2887,39.2312,39.2456,27000.0
2015-02-25 11:30:00,54.65,54.66,54.6,54.65,55200.0,39.2528,39.2599,39.2168,39.2528,55200.0
2015-02-25 11:40:00,54.66,54.69,54.6,54.6,46200.0,39.2599,39.2815,39.2168,39.2168,46200.0
2015-02-25 11:50:00,54.6,54.67,54.59,54.63,15400.0,39.2168,39.2671,39.2097,39.2384,15400.0
2015-02-25 12:00:00,54.65,54.74,54.62,54.7,25600.0,39.2528,39.3174,39.2312,39.2887,25600.0
2015-02-25 12:10:00,54.68,54.74,54.66,54.69,36200.0,39.2743,39.3174,39.2599,39.2815,36200.0
2015-02-25 12:20:00,54.69,54.85,54.67,54.85,30000.0,39.2815,39.3964,39.2671,39.3964,30000.0
2015-02-25 12:30:00,54.86,54.87,54.77,54.83,47400.0,39.4036,39.4108,39.3389,39.382,47400.0
2015-02-25 12:40:00,54.82,54.88,54.82,54.84,15600.0,39.3749,39.418,39.3749,39.3892,15600.0
2015-02-25 12:50:00,54.83,54.85,54.68,54.68,18400.0,39.382,39.3964,39.2743,39.2743,18400.0
2015-02-25 13:00:00,54.67,54.77,54.67,54.71,30200.0,39.2671,39.3389,39.2671,39.2959,30200.0
2015-02-25 13:10:00,54.72,54.73,54.62,54.66,25600.0,39.303,39.3102,39.2312,39.2599,25600.0
2015-02-25 13:20:00,54.67,54.69,54.62,54.64,29400.0,39.2671,39.2815,39.2312,39.2456,29400.0
2015-02-25 13:30:00,54.66,54.68,54.56,54.57,36600.0,39.2599,39.2743,39.1881,39.1953,36600.0
2015-02-25 13:40:00,54.59,54.61,54.48,54.54,58400.0,39.2097,39.224,39.1307,39.1737,58400.0
2015-02-25 13:50:00,54.52,54.59,54.49,54.49,42600.0,39.1594,39.2097,39.1378,39.1378,42600.0
2015-02-25 14:00:00,54.52,54.59,54.52,54.53,23800.0,39.1594,39.2097,39.1594,39.1666,23800.0
2015-02-25 14:10:00,54.55,54.57,54.47,54.51,53600.0,39.1809,39.1953,39.1235,39.1522,53600.0
2015-02-25 14:20:00,54.51,54.52,54.46,54.48,19800.0,39.1522,39.1594,39.1163,39.1307,19800.0
2015-02-25 14:30:00,54.48,54.49,54.35,54.38,78200.0,39.1307,39.1378,39.0373,39.0588,78200.0
2015-02-25 14:40:00,54.4,54.49,54.38,54.49,40400.0,39.0732,39.1378,39.0588,39.1378,40400.0
2015-02-25 14:50:00,54.49,54.51,54.4,54.41,49800.0,39.1378,39.1522,39.0732,39.0804,49800.0
2015-02-25 15:00:00,54.4,54.42,54.27,54.35,37000.0,39.0732,39.0876,38.9798,39.0373,37000.0
2015-02-25 15:10:00,54.37,54.38,54.3,54.34,30200.0,39.0516,39.0588,39.0014,39.0301,30200.0
2015-02-25 15:20:00,54.33,54.35,54.24,54.26,52000.0,39.0229,39.0373,38.9583,38.9726,52000.0
2015-02-25 15:30:00,54.25,54.32,54.24,54.29,89800.0,38.9655,39.0157,38.9583,38.9942,89800.0
2015-02-25 15:40:00,54.29,54.38,54.27,54.3,95400.0,38.9942,39.0588,38.9798,39.0014,95400.0
2015-02-25 15:50:00,54.3,54.33,54.27,54.27,216600.0,39.0014,39.0229,38.9798,38.9798,216600.0
2015-02-26 09:30:00,54.65,54.88,54.1,54.12,36800.0,39.2528,39.418,38.8577,38.8721,36800.0
2015-02-26 09:40:00,54.19,54.39,54.08,54.19,53600.0,38.9224,39.066,38.8434,38.9224,53600.0
2015-02-26 09:50:00,54.22,54.45,54.01,54.01,55600.0,38.9439,39.1091,38.7931,38.7931,55600.0
2015-02-26 10:00:00,54.09,54.27,53.91,53.98,104800.0,38.8505,38.9798,38.7212,38.7715,104800.0
2015-02-26 10:10:00,53.98,54.05,53.88,53.9,94400.0,38.7715,38.8218,38.6997,38.7141,94400.0
2015-02-26 10:20:00,53.91,54.15,53.91,54.12,59600.0,38.7212,38.8936,38.7212,38.8721,59600.0
2015-02-26 10:30:00,54.1,54.15,53.93,54.0,69600.0,38.8577,38.8936,38.7356,38.7859,69600.0
2015-02-26 10:40:00,54.02,54.05,53.91,53.99,77200.0,38.8003,38.8218,38.7212,38.7787,77200.0
2015-02-26 10:50:00,54.0,54.09,53.82,53.88,41600.0,38.7859,38.8505,38.6566,38.6997,41600.0
2015-02-26 11:00:00,53.85,54.12,53.85,54.07,46000.0,38.6782,38.8721,38.6782,38.8362,46000.0
2015-02-26 11:10:00,54.07,54.1,54.01,54.04,83000.0,38.8362,38.8577,38.7931,38.8146,83000.0
2015-02-26 11:20:00,54.02,54.02,53.96,54.0,47800.0,38.8003,38.8003,38.7572,38.7859,47800.0
2015-02-26 11:30:00,54.01,54.09,53.98,54.09,60800.0,38.7931,38.8505,38.7715,38.8505,60800.0
2015-02-26 11:40:00,54.09,54.12,54.0,54.04,35600.0,38.8505,38.8721,38.7859,38.8146,35600.0
2015-02-26 11:50:00,54.04,54.1,53.98,54.03,22600.0,38.8146,38.8577,38.7715,38.8074,22600.0
2015-02-26 12:00:00,54.01,54.05,53.9,53.99,32800.0,38.7931,38.8218,38.7141,38.7787,32800.0
2015-02-26 12:10:00,53.98,54.05,53.96,53.99,30600.0,38.7715,38.8218,38.7572,38.7787,30600.0
2015-02-26 12:20:00,53.98,53.98,53.89,53.94,13200.0,38.7715,38.7715,38.7069,38.7428,13200.0
2015-02-26 12:30:00,53.96,53.99,53.77,53.77,9200.0,38.7572,38.7787,38.6207,38.6207,9200.0
2015-02-26 12:40:00,53.77,53.83,53.67,53.81,23400.0,38.6207,38.6638,38.5489,38.6494,23400.0
2015-02-26 12:50:00,53.82,53.88,53.74,53.87,34200.0,38.6566,38.6997,38.5991,38.6925,34200.0
2015-02-26 13:00:00,53.87,54.08,53.87,54.08,30600.0,38.6925,38.8434,38.6925,38.8434,30600.0
2015-02-26 13:10:00,54.06,54.12,54.04,54.12,27000.0,38.829,38.8721,38.8146,38.8721,27000.0
2015-02-26 13:20:00,54.1,54.1,54.0,54.06,40400.0,38.8577,38.8577,38.7859,38.829,40400.0
2015-02-26 13:30:00,54.07,54.11,53.98,54.0,39000.0,38.8362,38.8649,38.7715,38.7859,39000.0
2015-02-26 13:40:00,53.99,54.12,53.98,54.12,31400.0,38.7787,38.8721,38.7715,38.8721,31400.0
2015-02-26 13:50:00,54.1,54.19,54.05,54.08,30600.0,38.8577,38.9224,38.8218,38.8434,30600.0
2015-02-26 14:00:00,54.1,54.19,54.1,54.15,48000.0,38.8577,38.9224,38.8577,38.8936,48000.0
2015-02-26 14:10:00,54.15,54.24,54.13,54.17,49600.0,38.8936,38.9583,38.8793,38.908,49600.0
2015-02-26 14:20:00,54.17,54.2,54.01,54.02,33800.0,38.908,38.9295,38.7931,38.8003,33800.0
2015-02-26 14:30:00,54.02,54.1,54.0,54.03,50600.0,38.8003,38.8577,38.7859,38.8074,50600.0
2015-02-26 14:40:00,54.02,54.1,53.99,54.07,40600.0,38.8003,38.8577,38.7787,38.8362,40600.0
2015-02-26 14:50:00,54.09,54.12,54.04,54.09,19400.0,38.8505,38.8721,38.8146,38.8505,19400.0
2015-02-26 15:00:00,54.1,54.12,53.99,54.06,34400.0,38.8577,38.8721,38.7787,38.829,34400.0
2015-02-26 15:10:00,54.06,54.11,54.03,54.1,37200.0,38.829,38.8649,38.8074,38.8577,37200.0
2015-02-26 15:20:00,54.11,54.13,54.1,54.12,53600.0,38.8649,38.8793,38.8577,38.8721,53600.0
2015-02-26 15:30:00,54.13,54.15,54.04,54.11,101400.0,38.8793,38.8936,38.8146,38.8649,101400.0
2015-02-26 15:40:00,54.1,54.25,54.1,54.2,66000.0,38.8577,38.9655,38.8577,38.9295,66000.0
2015-02-26 15:50:00,54.19,54.24,54.15,54.22,145200.0,38.9224,38.9583,38.8936,38.9439,145200.0
2015-02-27 09:30:00,54.24,54.35,54.04,54.13,12800.0,38.9583,39.0373,38.8146,38.8793,12800.0
2015-02-27 09:40:00,54.09,54.21,54.0,54.14,28200.0,38.8505,38.9367,38.7859,38.8864,28200.0
2015-02-27 09:50:00,54.16,54.27,54.05,54.05,14800.0,38.9008,38.9798,38.8218,38.8218,14800.0
2015-02-27 10:00:00,54.06,54.13,53.94,53.97,18800.0,38.829,38.8793,38.7428,38.7643,18800.0
2015-02-27 10:10:00,53.96,54.07,53.93,54.05,28600.0,38.7572,38.8362,38.7356,38.8218,28600.0
2015-02-27 10:20:00,54.05,54.08,53.95,54.01,28800.0,38.8218,38.8434,38.75,38.7931,28800.0
2015-02-27 10:30:00,54.02,54.15,53.98,54.13,33600.0,38.8003,38.8936,38.7715,38.8793,33600.0
2015-02-27 10:40:00,54.13,54.32,54.12,54.31,27800.0,38.8793,39.0157,38.8721,39.0086,27800.0
2015-02-27 10:50:00,54.3,54.44,54.3,54.44,31800.0,39.0014,39.1019,39.0014,39.1019,31800.0
2015-02-27 11:00:00,54.44,54.49,54.35,54.36,44000.0,39.1019,39.1378,39.0373,39.0445,44000.0
2015-02-27 11:10:00,54.37,54.52,54.34,54.41,61200.0,39.0516,39.1594,39.0301,39.0804,61200.0
2015-02-27 11:20:00,54.41,54.41,54.31,54.34,29200.0,39.0804,39.0804,39.0086,39.0301,29200.0
2015-02-27 11:30:00,54.33,54.35,54.3,54.33,34200.0,39.0229,39.0373,39.0014,39.0229,34200.0
2015-02-27 11:40:00,54.33,54.37,54.32,54.32,23000.0,39.0229,39.0516,39.0157,39.0157,23000.0
2015-02-27 11:50:00,54.31,54.43,54.3,54.42,25200.0,39.0086,39.0947,39.0014,39.0876,25200.0
2015-02-27 12:00:00,54.42,54.43,54.27,54.34,46000.0,39.0876,39.0947,38.9798,39.0301,46000.0
2015-02-27 12:10:00,54.34,54.4,54.33,54.38,18000.0,39.0301,39.0732,39.0229,39.0588,18000.0
2015-02-27 12:20:00,54.38,54.48,54.37,54.47,15400.0,39.0588,39.1307,39.0516,39.1235,15400.0
2015-02-27 12:30:00,54.49,54.52,54.45,54.45,29800.0,39.1378,39.1594,39.1091,39.1091,29800.0
2015-02-27 12:40:00,54.44,54.55,54.43,54.55,22600.0,39.1019,39.1809,39.0947,39.1809,22600.0
2015-02-27 12:50:00,54.55,54.56,54.49,54.49,25800.0,39.1809,39.1881,39.1378,39.1378,25800.0
2015-02-27 13:00:00,54.5,54.52,54.45,54.49,20800.0,39.145,39.1594,39.1091,39.1378,20800.0
2015-02-27 13:10:00,54.49,54.52,54.43,54.46,30600.0,39.1378,39.1594,39.0947,39.1163,30600.0
2015-02-27 13:20:00,54.46,54.49,54.35,54.4,17200.0,39.1163,39.1378,39.0373,39.0732,17200.0
2015-02-27 13:30:00,54.4,54.4,54.32,54.35,20200.0,39.0732,39.0732,39.0157,39.0373,20200.0
2015-02-27 13:40:00,54.35,54.37,54.26,54.27,18400.0,39.0373,39.0516,38.9726,38.9798,18400.0
2015-02-27 13:50:00,54.29,54.31,54.24,54.26,13000.0,38.9942,39.0086,38.9583,38.9726,13000.0
2015-02-27 14:00:00,54.26,54.27,54.19,54.19,17000.0,38.9726,38.9798,38.9224,38.9224,17000.0
2015-02-27 14:10:00,54.18,54.24,54.17,54.22,14600.0,38.9152,38.9583,38.908,38.9439,14600.0
2015-02-27 14:20:00,54.22,54.22,54.16,54.19,14400.0,38.9439,38.9439,38.9008,38.9224,14400.0
2015-02-27 14:30:00,54.17,54.19,54.1,54.1,35600.0,38.908,38.9224,38.8577,38.8577,35600.0
2015-02-27 14:40:00,54.1,54.12,54.06,54.09,24000.0,38.8577,38.8721,38.829,38.8505,24000.0
2015-02-27 14:50:00,54.1,54.1,53.99,54.04,30600.0,38.8577,38.8577,38.7787,38.8146,30600.0
2015-02-27 15:00:00,54.05,54.1,53.99,54.06,29200.0,38.8218,38.8577,38.7787,38.829,29200.0
2015-02-27 15:10:00,54.06,54.13,54.04,54.13,29600.0,38.829,38.8793,38.8146,38.8793,29600.0
2015-02-27 15:20:00,54.12,54.15,54.1,54.12,29800.0,38.8721,38.8936,38.8577,38.8721,29800.0
2015-02-27 15:30:00,54.12,54.14,54.04,54.06,53000.0,38.8721,38.8864,38.8146,38.829,53000.0
2015-02-27 15:40:00,54.06,54.1,54.01,54.1,72800.0,38.829,38.8577,38.7931,38.8577,72800.0
2015-02-27 15:50:00,54.1,54.14,54.07,54.1,120400.0,38.8577,38.8864,38.8362,38.8577,120400.0
2015-03-02 09:30:00,53.88,53.99,53.59,53.7,75200.0,38.6997,38.7787,38.4914,38.5704,75200.0
2015-03-02 09:40:00,53.64,53.88,53.61,53.72,110600.0,38.5273,38.6997,38.5058,38.5848,110600.0
2015-03-02 09:50:00,53.73,53.79,53.64,53.7,75400.0,38.592,38.6351,38.5273,38.5704,75400.0
2015-03-02 10:00:00,53.68,53.78,53.58,53.69,113600.0,38.556,38.6279,38.4842,38.5632,113600.0
2015-03-02 10:10:00,53.7,53.73,53.44,53.45,85400.0,38.5704,38.592,38.3837,38.3908,85400.0
2015-03-02 10:20:00,53.45,53.46,53.27,53.32,94800.0,38.3908,38.398,38.2616,38.2975,94800.0
2015-03-02 10:30:00,53.32,53.38,53.17,53.36,64600.0,38.2975,38.3406,38.1897,38.3262,64600.0
2015-03-02 10:40:00,53.39,53.39,53.27,53.29,62600.0,38.3478,38.3478,38.2616,38.2759,62600.0
2015-03-02 10:50:00,53.29,53.29,53.12,53.13,108600.0,38.2759,38.2759,38.1538,38.161,108600.0
2015-03-02 11:00:00,53.12,53.15,53.05,53.12,181200.0,38.1538,38.1754,38.1035,38.1538,181200.0
2015-03-02 11:10:00,53.12,53.26,53.12,53.2,140800.0,38.1538,38.2544,38.1538,38.2113,140800.0
2015-03-02 11:20:00,53.21,53.31,53.2,53.23,48800.0,38.2185,38.2903,38.2113,38.2328,48800.0
2015-03-02 11:30:00,53.22,53.31,53.21,53.27,57600.0,38.2257,38.2903,38.2185,38.2616,57600.0
2015-03-02 11:40:00,53.27,53.33,53.25,53.27,57000.0,38.2616,38.3047,38.2472,38.2616,57000.0
2015-03-02 11:50:00,53.27,53.32,53.23,53.26,64200.0,38.2616,38.2975,38.2328,38.2544,64200.0
2015-03-02 12:00:00,53.27,53.27,53.19,53.27,55400.0,38.2616,38.2616,38.2041,38.2616,55400.0
2015-03-02 12:10:00,53.27,53.35,53.24,53.34,24400.0,38.2616,38.319,38.24,38.3118,24400.0
2015-03-02 12:20:00,53.35,53.37,53.2,53.2,21000.0,38.319,38.3334,38.2113,38.2113,21000.0
2015-03-02 12:30:00,53.21,53.3,53.19,53.23,55400.0,38.2185,38.2831,38.2041,38.2328,55400.0
2015-03-02 12:40:00,53.24,53.42,53.23,53.42,29000.0,38.24,38.3693,38.2328,38.3693,29000.0
2015-03-02 12:50:00,53.42,53.57,53.42,53.55,22400.0,38.3693,38.477,38.3693,38.4627,22400.0
2015-03-02 13:00:00,53.56,53.69,53.56,53.64,60800.0,38.4699,38.5632,38.4699,38.5273,60800.0
2015-03-02 13:10:00,53.64,53.77,53.63,53.77,59800.0,38.5273,38.6207,38.5201,38.6207,59800.0
2015-03-02 13:20:00,53.77,53.86,53.76,53.8,44400.0,38.6207,38.6853,38.6135,38.6422,44400.0
2015-03-02 13:30:00,53.81,53.82,53.64,53.73,31600.0,38.6494,38.6566,38.5273,38.592,31600.0
2015-03-02 13:40:00,53.74,53.8,53.69,53.77,62400.0,38.5991,38.6422,38.5632,38.6207,62400.0
2015-03-02 13:50:00,53.78,53.82,53.7,53.72,18800.0,38.6279,38.6566,38.5704,38.5848,18800.0
2015-03-02 14:00:00,53.72,53.77,53.63,53.66,31800.0,38.5848,38.6207,38.5201,38.5417,31800.0
2015-03-02 14:10:00,53.64,53.73,53.63,53.63,24800.0,38.5273,38.592,38.5201,38.5201,24800.0
2015-03-02 14:20:00,53.62,53.64,53.59,53.63,82400.0,38.513,38.5273,38.4914,38.5201,82400.0
2015-03-02 14:30:00,53.63,53.69,53.63,53.68,27800.0,38.5201,38.5632,38.5201,38.556,27800.0
2015-03-02 14:40:00,53.68,53.68,53.59,53.68,29000.0,38.556,38.556,38.4914,38.556,29000.0
2015-03-02 14:50:00,53.68,53.74,53.67,53.67,31800.0,38.556,38.5991,38.5489,38.5489,31800.0
2015-03-02 15:00:00,53.67,53.76,53.65,53.76,33000.0,38.5489,38.6135,38.5345,38.6135,33000.0
2015-03-02 15:10:00,53.74,53.74,53.66,53.7,46800.0,38.5991,38.5991,38.5417,38.5704,46800.0
2015-03-02 15:20:00,53.71,53.72,53.67,53.69,80000.0,38.5776,38.5848,38.5489,38.5632,80000.0
2015-03-02 15:30:00,53.69,53.77,53.65,53.74,73800.0,38.5632,38.6207,38.5345,38.5991,73800.0
2015-03-02 15:40:00,53.74,53.74,53.7,53.73,86200.0,38.5991,38.5991,38.5704,38.592,86200.0
2015-03-02 15:50:00,53.73,53.73,53.55,53.56,254400.0,38.592,38.592,38.4627,38.4699,254400.0
2015-03-03 09:30:00,53.59,53.76,53.57,53.63,86600.0,38.4914,38.6135,38.477,38.5201,86600.0
2015-03-03 09:40:00,53.63,53.74,53.62,53.66,104400.0,38.5201,38.5991,38.513,38.5417,104400.0
2015-03-03 09:50:00,53.65,53.75,53.6,53.75,68200.0,38.5345,38.6063,38.4986,38.6063,68200.0
2015-03-03 10:00:00,53.75,53.81,53.61,53.61,52000.0,38.6063,38.6494,38.5058,38.5058,52000.0
2015-03-03 10:10:00,53.63,53.63,53.51,53.51,16200.0,38.5201,38.5201,38.4339,38.4339,16200.0
2015-03-03 10:20:00,53.5,53.6,53.49,53.6,25800.0,38.4268,38.4986,38.4196,38.4986,25800.0
2015-03-03 10:30:00,53.65,53.72,53.54,53.61,33000.0,38.5345,38.5848,38.4555,38.5058,33000.0
2015-03-03 10:40:00,53.6,53.64,53.53,53.6,23000.0,38.4986,38.5273,38.4483,38.4986,23000.0
2015-03-03 10:50:00,53.61,53.73,53.59,53.69,17400.0,38.5058,38.592,38.4914,38.5632,17400.0
2015-03-03 11:00:00,53.7,53.79,53.64,53.77,28200.0,38.5704,38.6351,38.5273,38.6207,28200.0
2015-03-03 11:10:00,53.77,53.85,53.76,53.85,44400.0,38.6207,38.6782,38.6135,38.6782,44400.0
2015-03-03 11:20:00,53.9,53.97,53.9,53.91,43000.0,38.7141,38.7643,38.7141,38.7212,43000.0
2015-03-03 11:30:00,53.9,53.91,53.74,53.74,45600.0,38.7141,38.7212,38.5991,38.5991,45600.0
2015-03-03 11:40:00,53.72,53.81,53.68,53.75,27200.0,38.5848,38.6494,38.556,38.6063,27200.0
2015-03-03 11:50:00,53.76,53.94,53.76,53.91,17800.0,38.6135,38.7428,38.6135,38.7212,17800.0
2015-03-03 12:00:00,53.9,53.92,53.83,53.86,27400.0,38.7141,38.7284,38.6638,38.6853,27400.0
2015-03-03 12:10:00,53.88,53.89,53.82,53.84,37600.0,38.6997,38.7069,38.6566,38.671,37600.0
2015-03-03 12:20:00,53.85,53.9,53.8,53.9,19600.0,38.6782,38.7141,38.6422,38.7141,19600.0
2015-03-03 12:30:00,53.88,53.91,53.84,53.84,17600.0,38.6997,38.7212,38.671,38.671,17600.0
2015-03-03 12:40:00,53.83,53.84,53.8,53.8,11000.0,38.6638,38.671,38.6422,38.6422,11000.0
2015-03-03 12:50:00,53.8,53.92,53.8,53.88,18400.0,38.6422,38.7284,38.6422,38.6997,18400.0
2015-03-03 13:00:00,53.88,53.97,53.87,53.96,29600.0,38.6997,38.7643,38.6925,38.7572,29600.0
2015-03-03 13:10:00,53.96,54.08,53.95,54.08,42400.0,38.7572,38.8434,38.75,38.8434,42400.0
2015-03-03 13:20:00,54.07,54.15,54.07,54.15,24400.0,38.8362,38.8936,38.8362,38.8936,24400.0
2015-03-03 13:30:00,54.15,54.21,54.13,54.13,28400.0,38.8936,38.9367,38.8793,38.8793,28400.0
2015-03-03 13:40:00,54.13,54.2,54.1,54.17,38400.0,38.8793,38.9295,38.8577,38.908,38400.0
2015-03-03 13:50:00,54.18,54.26,54.18,54.18,33800.0,38.9152,38.9726,38.9152,38.9152,33800.0
2015-03-03 14:00:00,54.18,54.22,54.12,54.22,43800.0,38.9152,38.9439,38.8721,38.9439,43800.0
2015-03-03 14:10:00,54.24,54.26,54.21,54.24,16400.0,38.9583,38.9726,38.9367,38.9583,16400.0
2015-03-03 14:20:00,54.23,54.23,54.19,54.2,39800.0,38.9511,38.9511,38.9224,38.9295,39800.0
2015-03-03 14:30:00,54.22,54.3,54.21,54.29,51400.0,38.9439,39.0014,38.9367,38.9942,51400.0
2015-03-03 14:40:00,54.29,54.29,54.22,54.26,47200.0,38.9942,38.9942,38.9439,38.9726,47200.0
2015-03-03 14:50:00,54.25,54.27,54.22,54.23,38800.0,38.9655,38.9798,38.9439,38.9511,38800.0
2015-03-03 15:00:00,54.23,54.24,54.2,54.22,77000.0,38.9511,38.9583,38.9295,38.9439,77000.0
2015-03-03 15:10:00,54.22,54.24,54.19,54.19,51800.0,38.9439,38.9583,38.9224,38.9224,51800.0
2015-03-03 15:20:00,54.19,54.3,54.19,54.24,61000.0,38.9224,39.0014,38.9224,38.9583,61000.0
2015-03-03 15:30:00,54.24,54.29,54.24,54.26,86400.0,38.9583,38.9942,38.9583,38.9726,86400.0
2015-03-03 15:40:00,54.26,54.27,54.18,54.23,99800.0,38.9726,38.9798,38.9152,38.9511,99800.0
2015-03-03 15:50:00,54.23,54.34,54.23,54.34,281200.0,38.9511,39.0301,38.9511,39.0301,281200.0
2015-03-04 09:30:00,54.01,54.06,53.8,53.92,50800.0,38.7931,38.829,38.6422,38.7284,50800.0
2015-03-04 09:40:00,53.91,53.93,53.77,53.8,25600.0,38.7212,38.7356,38.6207,38.6422,25600.0
2015-03-04 09:50:00,53.82,53.87,53.77,53.87,27800.0,38.6566,38.6925,38.6207,38.6925,27800.0
2015-03-04 10:00:00,53.88,53.9,53.81,53.85,38600.0,38.6997,38.7141,38.6494,38.6782,38600.0
2015-03-04 10:10:00,53.85,53.96,53.81,53.94,46400.0,38.6782,38.7572,38.6494,38.7428,46400.0
2015-03-04 10:20:00,53.91,53.94,53.85,53.92,44400.0,38.7212,38.7428,38.6782,38.7284,44400.0
2015-03-04 10:30:00,53.89,53.96,53.88,53.91,37600.0,38.7069,38.7572,38.6997,38.7212,37600.0
2015-03-04 10:40:00,53.92,53.95,53.81,53.82,29400.0,38.7284,38.75,38.6494,38.6566,29400.0
2015-03-04 10:50:00,53.81,53.9,53.81,53.86,34000.0,38.6494,38.7141,38.6494,38.6853,34000.0
2015-03-04 11:00:00,53.86,53.97,53.85,53.96,30400.0,38.6853,38.7643,38.6782,38.7572,30400.0
2015-03-04 11:10:00,53.99,53.99,53.85,53.88,18000.0,38.7787,38.7787,38.6782,38.6997,18000.0
2015-03-04 11:20:00,53.87,53.92,53.85,53.9,56600.0,38.6925,38.7284,38.6782,38.7141,56600.0
2015-03-04 11:30:00,53.91,53.99,53.9,53.95,18000.0,38.7212,38.7787,38.7141,38.75,18000.0
2015-03-04 11:40:00,53.93,53.93,53.88,53.9,18600.0,38.7356,38.7356,38.6997,38.7141,18600.0
2015-03-04 11:50:00,53.9,53.92,53.81,53.82,24200.0,38.7141,38.7284,38.6494,38.6566,24200.0
2015-03-04 12:00:00,53.81,53.83,53.74,53.79,15800.0,38.6494,38.6638,38.5991,38.6351,15800.0
2015-03-04 12:10:00,53.79,53.9,53.77,53.88,15800.0,38.6351,38.7141,38.6207,38.6997,15800.0
2015-03-04 12:20:00,53.87,53.87,53.82,53.87,20400.0,38.6925,38.6925,38.6566,38.6925,20400.0
2015-03-04 12:30:00,53.88,53.91,53.88,53.89,12800.0,38.6997,38.7212,38.6997,38.7069,12800.0
2015-03-04 12:40:00,53.88,53.98,53.87,53.9,20000.0,38.6997,38.7715,38.6925,38.7141,20000.0
2015-03-04 12:50:00,53.88,53.89,53.86,53.88,12600.0,38.6997,38.7069,38.6853,38.6997,12600.0
2015-03-04 13:00:00,53.9,53.92,53.87,53.88,27200.0,38.7141,38.7284,38.6925,38.6997,27200.0
2015-03-04 13:10:00,53.87,53.93,53.87,53.9,22600.0,38.6925,38.7356,38.6925,38.7141,22600.0
2015-03-04 13:20:00,53.9,53.93,53.89,53.92,8200.0,38.7141,38.7356,38.7069,38.7284,8200.0
2015-03-04 13:30:00,53.94,53.95,53.92,53.94,5600.0,38.7428,38.75,38.7284,38.7428,5600.0
2015-03-04 13:40:00,53.94,53.95,53.87,53.94,38400.0,38.7428,38.75,38.6925,38.7428,38400.0
2015-03-04 13:50:00,53.95,53.95,53.88,53.89,16200.0,38.75,38.75,38.6997,38.7069,16200.0
2015-03-04 14:00:00,53.9,53.97,53.9,53.97,23600.0,38.7141,38.7643,38.7141,38.7643,23600.0
2015-03-04 14:10:00,53.97,53.98,53.93,53.94,23600.0,38.7643,38.7715,38.7356,38.7428,23600.0
2015-03-04 14:20:00,53.94,53.96,53.93,53.94,12400.0,38.7428,38.7572,38.7356,38.7428,12400.0
2015-03-04 14:30:00,53.94,53.95,53.87,53.89,34200.0,38.7428,38.75,38.6925,38.7069,34200.0
2015-03-04 14:40:00,53.88,53.93,53.85,53.9,22800.0,38.6997,38.7356,38.6782,38.7141,22800.0
2015-03-04 14:50:00,53.9,53.92,53.88,53.89,19400.0,38.7141,38.7284,38.6997,38.7069,19400.0
2015-03-04 15:00:00,53.9,53.9,53.81,53.85,22000.0,38.7141,38.7141,38.6494,38.6782,22000.0
2015-03-04 15:10:00,53.83,53.99,53.83,53.96,29200.0,38.6638,38.7787,38.6638,38.7572,29200.0
2015-03-04 15:20:00,53.98,53.99,53.95,53.98,19200.0,38.7715,38.7787,38.75,38.7715,19200.0
2015-03-04 15:30:00,53.98,54.01,53.94,53.98,41400.0,38.7715,38.7931,38.7428,38.7715,41400.0
2015-03-04 15:40:00,53.97,54.01,53.95,54.01,36200.0,38.7643,38.7931,38.75,38.7931,36200.0
2015-03-04 15:50:00,54.01,54.01,53.94,53.97,101200.0,38.7931,38.7931,38.7428,38.7643,101200.0
2015-03-05 09:30:00,54.21,54.48,53.98,54.47,45200.0,38.9367,39.1307,38.7715,39.1235,45200.0
2015-03-05 09:40:00,54.42,54.57,54.35,54.42,27200.0,39.0876,39.1953,39.0373,39.0876,27200.0
2015-03-05 09:50:00,54.46,54.51,54.26,54.38,25400.0,39.1163,39.1522,38.9726,39.0588,25400.0
2015-03-05 10:00:00,54.38,54.5,54.32,54.45,19400.0,39.0588,39.145,39.0157,39.1091,19400.0
2015-03-05 10:10:00,54.41,54.51,54.4,54.45,26800.0,39.0804,39.1522,39.0732,39.1091,26800.0
2015-03-05 10:20:00,54.46,54.5,54.39,54.45,20800.0,39.1163,39.145,39.066,39.1091,20800.0
2015-03-05 10:30:00,54.46,54.5,54.37,54.39,17400.0,39.1163,39.145,39.0516,39.066,17400.0
2015-03-05 10:40:00,54.41,54.46,54.35,54.37,36600.0,39.0804,39.1163,39.0373,39.0516,36600.0
2015-03-05 10:50:00,54.36,54.37,54.3,54.37,28400.0,39.0445,39.0516,39.0014,39.0516,28400.0
2015-03-05 11:00:00,54.37,54.37,54.3,54.32,21400.0,39.0516,39.0516,39.0014,39.0157,21400.0
2015-03-05 11:10:00,54.33,54.34,54.19,54.22,36200.0,39.0229,39.0301,38.9224,38.9439,36200.0
2015-03-05 11:20:00,54.22,54.31,54.21,54.28,20200.0,38.9439,39.0086,38.9367,38.987,20200.0
2015-03-05 11:30:00,54.28,54.33,54.21,54.32,18400.0,38.987,39.0229,38.9367,39.0157,18400.0
2015-03-05 11:40:00,54.34,54.35,54.31,54.33,28200.0,39.0301,39.0373,39.0086,39.0229,28200.0
2015-03-05 11:50:00,54.31,54.36,54.27,54.36,81000.0,39.0086,39.0445,38.9798,39.0445,81000.0
2015-03-05 12:00:00,54.36,54.43,54.36,54.42,16400.0,39.0445,39.0947,39.0445,39.0876,16400.0
2015-03-05 12:10:00,54.4,54.42,54.35,54.35,19200.0,39.0732,39.0876,39.0373,39.0373,19200.0
2015-03-05 12:20:00,54.34,54.38,54.34,54.34,23000.0,39.0301,39.0588,39.0301,39.0301,23000.0
2015-03-05 12:30:00,54.34,54.38,54.33,54.35,20200.0,39.0301,39.0588,39.0229,39.0373,20200.0
2015-03-05 12:40:00,54.35,54.38,54.31,54.32,7600.0,39.0373,39.0588,39.0086,39.0157,7600.0
2015-03-05 12:50:00,54.31,54.34,54.27,54.32,13800.0,39.0086,39.0301,38.9798,39.0157,13800.0
2015-03-05 13:00:00,54.3,54.37,54.29,54.33,22600.0,39.0014,39.0516,38.9942,39.0229,22600.0
2015-03-05 13:10:00,54.34,54.34,54.3,54.32,13200.0,39.0301,39.0301,39.0014,39.0157,13200.0
2015-03-05 13:20:00,54.31,54.35,54.3,54.34,11000.0,39.0086,39.0373,39.0014,39.0301,11000.0
2015-03-05 13:30:00,54.34,54.35,54.31,54.34,18000.0,39.0301,39.0373,39.0086,39.0301,18000.0
2015-03-05 13:40:00,54.33,54.34,54.31,54.34,5400.0,39.0229,39.0301,39.0086,39.0301,5400.0
2015-03-05 13:50:00,54.34,54.38,54.34,54.37,13600.0,39.0301,39.0588,39.0301,39.0516,13600.0
2015-03-05 14:00:00,54.35,54.38,54.34,54.37,22800.0,39.0373,39.0588,39.0301,39.0516,22800.0
2015-03-05 14:10:00,54.37,54.39,54.35,54.38,18600.0,39.0516,39.066,39.0373,39.0588,18600.0
2015-03-05 14:20:00,54.39,54.41,54.37,54.4,16200.0,39.066,39.0804,39.0516,39.0732,16200.0
2015-03-05 14:30:00,54.4,54.42,54.37,54.39,10600.0,39.0732,39.0876,39.0516,39.066,10600.0
2015-03-05 14:40:00,54.39,54.4,54.35,54.36,25800.0,39.066,39.0732,39.0373,39.0445,25800.0
2015-03-05 14:50:00,54.36,54.43,54.36,54.39,7000.0,39.0445,39.0947,39.0445,39.066,7000.0
2015-03-05 15:00:00,54.41,54.43,54.35,54.38,19800.0,39.0804,39.0947,39.0373,39.0588,19800.0
2015-03-05 15:10:00,54.37,54.45,54.37,54.45,14400.0,39.0516,39.1091,39.0516,39.1091,14400.0
2015-03-05 15:20:00,54.44,54.49,54.43,54.47,16200.0,39.1019,39.1378,39.0947,39.1235,16200.0
2015-03-05 15:30:00,54.48,54.48,54.4,54.42,24000.0,39.1307,39.1307,39.0732,39.0876,24000.0
2015-03-05 15:40:00,54.41,54.44,54.37,54.37,31000.0,39.0804,39.1019,39.0516,39.0516,31000.0
2015-03-05 15:50:00,54.38,54.45,54.37,54.4,151600.0,39.0588,39.1091,39.0516,39.0732,151600.0
2015-03-06 09:30:00,53.74,53.74,53.06,53.42,138000.0,38.5991,38.5991,38.1107,38.3693,138000.0
2015-03-06 09:40:00,53.41,53.6,53.25,53.25,49200.0,38.3621,38.4986,38.2472,38.2472,49200.0
2015-03-06 09:50:00,53.29,53.6,53.27,53.36,71000.0,38.2759,38.4986,38.2616,38.3262,71000.0
2015-03-06 10:00:00,53.37,53.41,53.2,53.24,154000.0,38.3334,38.3621,38.2113,38.24,154000.0
2015-03-06 10:10:00,53.24,53.32,53.15,53.19,87600.0,38.24,38.2975,38.1754,38.2041,87600.0
2015-03-06 10:20:00,53.23,53.27,53.16,53.22,70600.0,38.2328,38.2616,38.1826,38.2257,70600.0
2015-03-06 10:30:00,53.19,53.24,53.04,53.05,83400.0,38.2041,38.24,38.0964,38.1035,83400.0
2015-03-06 10:40:00,53.05,53.16,52.96,53.14,97200.0,38.1035,38.1826,38.0389,38.1682,97200.0
2015-03-06 10:50:00,53.13,53.27,53.11,53.2,202200.0,38.161,38.2616,38.1466,38.2113,202200.0
2015-03-06 11:00:00,53.21,53.31,53.19,53.24,160000.0,38.2185,38.2903,38.2041,38.24,160000.0
2015-03-06 11:10:00,53.23,53.29,53.22,53.23,201200.0,38.2328,38.2759,38.2257,38.2328,201200.0
2015-03-06 11:20:00,53.23,53.28,53.21,53.28,118400.0,38.2328,38.2687,38.2185,38.2687,118400.0
2015-03-06 11:30:00,53.26,53.27,53.2,53.24,149200.0,38.2544,38.2616,38.2113,38.24,149200.0
2015-03-06 11:40:00,53.24,53.28,53.1,53.12,204600.0,38.24,38.2687,38.1395,38.1538,204600.0
2015-03-06 11:50:00,53.11,53.24,53.09,53.21,91000.0,38.1466,38.24,38.1323,38.2185,91000.0
2015-03-06 12:00:00,53.22,53.26,53.2,53.21,37400.0,38.2257,38.2544,38.2113,38.2185,37400.0
2015-03-06 12:10:00,53.21,53.23,53.18,53.21,90600.0,38.2185,38.2328,38.1969,38.2185,90600.0
2015-03-06 12:20:00,53.21,53.23,53.14,53.15,82600.0,38.2185,38.2328,38.1682,38.1754,82600.0
2015-03-06 12:30:00,53.15,53.18,53.09,53.15,35600.0,38.1754,38.1969,38.1323,38.1754,35600.0
2015-03-06 12:40:00,53.15,53.18,53.13,53.17,17200.0,38.1754,38.1969,38.161,38.1897,17200.0
2015-03-06 12:50:00,53.18,53.21,53.12,53.15,46600.0,38.1969,38.2185,38.1538,38.1754,46600.0
2015-03-06 13:00:00,53.15,53.22,53.13,53.19,196800.0,38.1754,38.2257,38.161,38.2041,196800.0
2015-03-06 13:10:00,53.19,53.28,53.18,53.2,54600.0,38.2041,38.2687,38.1969,38.2113,54600.0
2015-03-06 13:20:00,53.21,53.24,53.17,53.23,72400.0,38.2185,38.24,38.1897,38.2328,72400.0
2015-03-06 13:30:00,53.22,53.24,53.18,53.21,60600.0,38.2257,38.24,38.1969,38.2185,60600.0
2015-03-06 13:40:00,53.2,53.27,53.19,53.27,95200.0,38.2113,38.2616,38.2041,38.2616,95200.0
2015-03-06 13:50:00,53.27,53.29,53.24,53.24,22800.0,38.2616,38.2759,38.24,38.24,22800.0
2015-03-06 14:00:00,53.25,53.32,53.24,53.29,20200.0,38.2472,38.2975,38.24,38.2759,20200.0
2015-03-06 14:10:00,53.29,53.32,53.27,53.3,64000.0,38.2759,38.2975,38.2616,38.2831,64000.0
2015-03-06 14:20:00,53.29,53.32,53.26,53.29,195600.0,38.2759,38.2975,38.2544,38.2759,195600.0
2015-03-06 14:30:00,53.29,53.31,53.28,53.29,96000.0,38.2759,38.2903,38.2687,38.2759,96000.0
2015-03-06 14:40:00,53.28,53.31,53.24,53.24,103600.0,38.2687,38.2903,38.24,38.24,103600.0
2015-03-06 14:50:00,53.24,53.31,53.22,53.3,88200.0,38.24,38.2903,38.2257,38.2831,88200.0
2015-03-06 15:00:00,53.31,53.46,53.3,53.45,66600.0,38.2903,38.398,38.2831,38.3908,66600.0
2015-03-06 15:10:00,53.45,53.53,53.42,53.51,276400.0,38.3908,38.4483,38.3693,38.4339,276400.0
2015-03-06 15:20:00,53.5,53.57,53.43,53.45,342000.0,38.4268,38.477,38.3765,38.3908,342000.0
2015-03-06 15:30:00,53.44,53.48,53.38,53.4,260800.0,38.3837,38.4124,38.3406,38.3549,260800.0
2015-03-06 15:40:00,53.4,53.47,53.37,53.45,252800.0,38.3549,38.4052,38.3334,38.3908,252800.0
2015-03-06 15:50:00,53.45,53.52,53.43,53.51,336200.0,38.3908,38.4411,38.3765,38.4339,336200.0
2015-03-09 09:30:00,53.49,53.7,53.38,53.54,63800.0,38.4196,38.5704,38.3406,38.4555,63800.0
2015-03-09 09:40:00,53.59,53.81,53.51,53.73,53200.0,38.4914,38.6494,38.4339,38.592,53200.0
2015-03-09 09:50:00,53.74,53.76,53.67,53.74,31600.0,38.5991,38.6135,38.5489,38.5991,31600.0
2015-03-09 10:00:00,53.76,53.93,53.72,53.88,41400.0,38.6135,38.7356,38.5848,38.6997,41400.0
2015-03-09 10:10:00,53.89,53.96,53.86,53.92,70600.0,38.7069,38.7572,38.6853,38.7284,70600.0
2015-03-09 10:20:00,53.92,54.09,53.91,54.08,73600.0,38.7284,38.8505,38.7212,38.8434,73600.0
2015-03-09 10:30:00,54.08,54.19,54.07,54.17,96200.0,38.8434,38.9224,38.8362,38.908,96200.0
2015-03-09 10:40:00,54.17,54.24,54.12,54.22,62600.0,38.908,38.9583,38.8721,38.9439,62600.0
2015-03-09 10:50:00,54.22,54.28,54.2,54.23,72000.0,38.9439,38.987,38.9295,38.9511,72000.0
2015-03-09 11:00:00,54.22,54.27,54.21,54.24,119200.0,38.9439,38.9798,38.9367,38.9583,119200.0
2015-03-09 11:10:00,54.24,54.24,54.12,54.14,171200.0,38.9583,38.9583,38.8721,38.8864,171200.0
2015-03-09 11:20:00,54.13,54.13,54.02,54.02,76000.0,38.8793,38.8793,38.8003,38.8003,76000.0
2015-03-09 11:30:00,54.02,54.04,53.91,53.91,27200.0,38.8003,38.8146,38.7212,38.7212,27200.0
2015-03-09 11:40:00,53.9,53.98,53.89,53.95,40600.0,38.7141,38.7715,38.7069,38.75,40600.0
2015-03-09 11:50:00,53.95,53.97,53.88,53.88,44000.0,38.75,38.7643,38.6997,38.6997,44000.0
2015-03-09 12:00:00,53.88,53.97,53.88,53.95,85800.0,38.6997,38.7643,38.6997,38.75,85800.0
2015-03-09 12:10:00,53.95,54.0,53.92,53.96,39800.0,38.75,38.7859,38.7284,38.7572,39800.0
2015-03-09 12:20:00,53.97,54.0,53.96,53.97,20000.0,38.7643,38.7859,38.7572,38.7643,20000.0
2015-03-09 12:30:00,53.96,54.02,53.95,54.0,30600.0,38.7572,38.8003,38.75,38.7859,30600.0
2015-03-09 12:40:00,53.99,54.07,53.99,54.02,18800.0,38.7787,38.8362,38.7787,38.8003,18800.0
2015-03-09 12:50:00,54.02,54.1,54.01,54.09,16200.0,38.8003,38.8577,38.7931,38.8505,16200.0
2015-03-09 13:00:00,54.09,54.09,54.02,54.04,13800.0,38.8505,38.8505,38.8003,38.8146,13800.0
2015-03-09 13:10:00,54.05,54.09,54.03,54.04,19400.0,38.8218,38.8505,38.8074,38.8146,19400.0
2015-03-09 13:20:00,54.03,54.1,54.02,54.1,35400.0,38.8074,38.8577,38.8003,38.8577,35400.0
2015-03-09 13:30:00,54.1,54.1,54.02,54.03,20800.0,38.8577,38.8577,38.8003,38.8074,20800.0
2015-03-09 13:40:00,54.04,54.08,54.03,54.06,29600.0,38.8146,38.8434,38.8074,38.829,29600.0
2015-03-09 13:50:00,54.06,54.07,54.03,54.05,21800.0,38.829,38.8362,38.8074,38.8218,21800.0
2015-03-09 14:00:00,54.05,54.06,54.01,54.02,21600.0,38.8218,38.829,38.7931,38.8003,21600.0
2015-03-09 14:10:00,54.01,54.05,54.01,54.03,34200.0,38.7931,38.8218,38.7931,38.8074,34200.0
2015-03-09 14:20:00,54.03,54.04,54.0,54.02,33400.0,38.8074,38.8146,38.7859,38.8003,33400.0
2015-03-09 14:30:00,54.02,54.05,54.01,54.03,41800.0,38.8003,38.8218,38.7931,38.8074,41800.0
2015-03-09 14:40:00,54.03,54.08,54.01,54.08,32400.0,38.8074,38.8434,38.7931,38.8434,32400.0
2015-03-09 14:50:00,54.08,54.1,54.06,54.06,38400.0,38.8434,38.8577,38.829,38.829,38400.0
2015-03-09 15:00:00,54.07,54.09,54.03,54.09,41600.0,38.8362,38.8505,38.8074,38.8505,41600.0
2015-03-09 15:10:00,54.09,54.12,54.07,54.09,50200.0,38.8505,38.8721,38.8362,38.8505,50200.0
2015-03-09 15:20:00,54.09,54.09,54.03,54.06,63000.0,38.8505,38.8505,38.8074,38.829,63000.0
2015-03-09 15:30:00,54.06,54.1,54.0,54.0,57800.0,38.829,38.8577,38.7859,38.7859,57800.0
2015-03-09 15:40:00,54.0,54.05,53.97,53.99,96800.0,38.7859,38.8218,38.7643,38.7787,96800.0
2015-03-09 15:50:00,53.99,54.01,53.97,53.99,252000.0,38.7787,38.7931,38.7643,38.7787,252000.0
2015-03-10 09:30:00,53.9,54.02,53.4,53.87,87000.0,38.7141,38.8003,38.3549,38.6925,87000.0
2015-03-10 09:40:00,53.87,54.04,53.77,53.85,26600.0,38.6925,38.8146,38.6207,38.6782,26600.0
2015-03-10 09:50:00,53.81,54.06,53.81,53.96,86000.0,38.6494,38.829,38.6494,38.7572,86000.0
2015-03-10 10:00:00,53.96,54.07,53.94,54.05,45800.0,38.7572,38.8362,38.7428,38.8218,45800.0
2015-03-10 10:10:00,54.06,54.23,54.05,54.09,66200.0,38.829,38.9511,38.8218,38.8505,66200.0
2015-03-10 10:20:00,54.1,54.14,54.08,54.1,76800.0,38.8577,38.8864,38.8434,38.8577,76800.0
2015-03-10 10:30:00,54.1,54.13,54.02,54.08,51400.0,38.8577,38.8793,38.8003,38.8434,51400.0
2015-03-10 10:40:00,54.06,54.1,54.02,54.05,22400.0,38.829,38.8577,38.8003,38.8218,22400.0
2015-03-10 10:50:00,54.05,54.11,54.04,54.06,23200.0,38.8218,38.8649,38.8146,38.829,23200.0
2015-03-10 11:00:00,54.05,54.13,54.01,54.01,85400.0,38.8218,38.8793,38.7931,38.7931,85400.0
2015-03-10 11:10:00,54.02,54.04,53.96,54.0,51800.0,38.8003,38.8146,38.7572,38.7859,51800.0
2015-03-10 11:20:00,54.0,54.0,53.93,53.97,99600.0,38.7859,38.7859,38.7356,38.7643,99600.0
2015-03-10 11:30:00,53.96,53.98,53.83,53.85,71000.0,38.7572,38.7715,38.6638,38.6782,71000.0
2015-03-10 11:40:00,53.87,53.88,53.83,53.87,140600.0,38.6925,38.6997,38.6638,38.6925,140600.0
2015-03-10 11:50:00,53.85,53.88,53.8,53.8,58200.0,38.6782,38.6997,38.6422,38.6422,58200.0
2015-03-10 12:00:00,53.81,53.82,53.68,53.71,52000.0,38.6494,38.6566,38.556,38.5776,52000.0
2015-03-10 12:10:00,53.71,53.77,53.7,53.75,47800.0,38.5776,38.6207,38.5704,38.6063,47800.0
2015-03-10 12:20:00,53.75,53.78,53.73,53.76,34000.0,38.6063,38.6279,38.592,38.6135,34000.0
2015-03-10 12:30:00,53.76,53.78,53.72,53.72,43000.0,38.6135,38.6279,38.5848,38.5848,43000.0
2015-03-10 12:40:00,53.74,53.78,53.7,53.72,28600.0,38.5991,38.6279,38.5704,38.5848,28600.0
2015-03-10 12:50:00,53.7,53.72,53.69,53.7,34800.0,38.5704,38.5848,38.5632,38.5704,34800.0
2015-03-10 13:00:00,53.7,53.72,53.65,53.65,28600.0,38.5704,38.5848,38.5345,38.5345,28600.0
2015-03-10 13:10:00,53.66,53.67,53.65,53.66,33600.0,38.5417,38.5489,38.5345,38.5417,33600.0
2015-03-10 13:20:00,53.66,53.7,53.63,53.68,38200.0,38.5417,38.5704,38.5201,38.556,38200.0
2015-03-10 13:30:00,53.67,53.67,53.58,53.6,139800.0,38.5489,38.5489,38.4842,38.4986,139800.0
2015-03-10 13:40:00,53.6,53.62,53.57,53.59,24400.0,38.4986,38.513,38.477,38.4914,24400.0
2015-03-10 13:50:00,53.59,53.59,53.52,53.56,47200.0,38.4914,38.4914,38.4411,38.4699,47200.0
2015-03-10 14:00:00,53.57,53.57,53.52,53.52,43800.0,38.477,38.477,38.4411,38.4411,43800.0
2015-03-10 14:10:00,53.52,53.52,53.41,53.41,31200.0,38.4411,38.4411,38.3621,38.3621,31200.0
2015-03-10 14:20:00,53.41,53.44,53.38,53.42,34000.0,38.3621,38.3837,38.3406,38.3693,34000.0
2015-03-10 14:30:00,53.44,53.49,53.43,53.48,58400.0,38.3837,38.4196,38.3765,38.4124,58400.0
2015-03-10 14:40:00,53.47,53.53,53.45,53.52,73400.0,38.4052,38.4483,38.3908,38.4411,73400.0
2015-03-10 14:50:00,53.53,53.55,53.51,53.54,101400.0,38.4483,38.4627,38.4339,38.4555,101400.0
2015-03-10 15:00:00,53.54,53.58,53.52,53.55,69200.0,38.4555,38.4842,38.4411,38.4627,69200.0
2015-03-10 15:10:00,53.55,53.55,53.49,53.53,41000.0,38.4627,38.4627,38.4196,38.4483,41000.0
2015-03-10 15:20:00,53.54,53.55,53.45,53.47,43800.0,38.4555,38.4627,38.3908,38.4052,43800.0
2015-03-10 15:30:00,53.46,53.5,53.41,53.49,50800.0,38.398,38.4268,38.3621,38.4196,50800.0
2015-03-10 15:40:00,53.49,53.55,53.46,53.49,72600.0,38.4196,38.4627,38.398,38.4196,72600.0
2015-03-10 15:50:00,53.49,53.52,53.4,53.42,239000.0,38.4196,38.4411,38.3549,38.3693,239000.0
2015-03-11 09:30:00,53.5,53.87,53.43,53.87,57000.0,38.4268,38.6925,38.3765,38.6925,57000.0
2015-03-11 09:40:00,53.87,53.87,53.52,53.57,22200.0,38.6925,38.6925,38.4411,38.477,22200.0
2015-03-11 09:50:00,53.62,53.66,53.54,53.59,36000.0,38.513,38.5417,38.4555,38.4914,36000.0
2015-03-11 10:00:00,53.6,53.62,53.35,53.37,55200.0,38.4986,38.513,38.319,38.3334,55200.0
2015-03-11 10:10:00,53.39,53.4,53.26,53.28,70800.0,38.3478,38.3549,38.2544,38.2687,70800.0
2015-03-11 10:20:00,53.26,53.32,53.21,53.28,28400.0,38.2544,38.2975,38.2185,38.2687,28400.0
2015-03-11 10:30:00,53.29,53.31,53.1,53.12,33600.0,38.2759,38.2903,38.1395,38.1538,33600.0
2015-03-11 10:40:00,53.1,53.12,52.98,53.03,58600.0,38.1395,38.1538,38.0533,38.0892,58600.0
2015-03-11 10:50:00,53.04,53.09,53.02,53.07,39200.0,38.0964,38.1323,38.082,38.1179,39200.0
2015-03-11 11:00:00,53.08,53.13,52.99,53.03,26600.0,38.1251,38.161,38.0605,38.0892,26600.0
2015-03-11 11:10:00,53.03,53.06,53.01,53.02,20200.0,38.0892,38.1107,38.0748,38.082,20200.0
2015-03-11 11:20:00,53.0,53.01,52.94,52.98,26600.0,38.0676,38.0748,38.0245,38.0533,26600.0
2015-03-11 11:30:00,53.01,53.13,52.98,53.09,20400.0,38.0748,38.161,38.0533,38.1323,20400.0
2015-03-11 11:40:00,53.09,53.13,53.05,53.09,13200.0,38.1323,38.161,38.1035,38.1323,13200.0
2015-03-11 11:50:00,53.1,53.17,53.09,53.17,12400.0,38.1395,38.1897,38.1323,38.1897,12400.0
2015-03-11 12:00:00,53.19,53.23,53.13,53.22,15400.0,38.2041,38.2328,38.161,38.2257,15400.0
2015-03-11 12:10:00,53.24,53.24,53.1,53.13,10600.0,38.24,38.24,38.1395,38.161,10600.0
2015-03-11 12:20:00,53.13,53.13,52.99,53.07,13400.0,38.161,38.161,38.0605,38.1179,13400.0
2015-03-11 12:30:00,53.09,53.13,53.06,53.13,13600.0,38.1323,38.161,38.1107,38.161,13600.0
2015-03-11 12:40:00,53.13,53.15,53.09,53.13,16400.0,38.161,38.1754,38.1323,38.161,16400.0
2015-03-11 12:50:00,53.13,53.19,53.1,53.15,13400.0,38.161,38.2041,38.1395,38.1754,13400.0
2015-03-11 13:00:00,53.13,53.26,53.1,53.26,15800.0,38.161,38.2544,38.1395,38.2544,15800.0
2015-03-11 13:10:00,53.27,53.29,53.24,53.27,13800.0,38.2616,38.2759,38.24,38.2616,13800.0
2015-03-11 13:20:00,53.24,53.28,53.22,53.25,15000.0,38.24,38.2687,38.2257,38.2472,15000.0
2015-03-11 13:30:00,53.27,53.27,53.08,53.13,17200.0,38.2616,38.2616,38.1251,38.161,17200.0
2015-03-11 13:40:00,53.1,53.1,52.99,53.0,18400.0,38.1395,38.1395,38.0605,38.0676,18400.0
2015-03-11 13:50:00,53.01,53.1,53.01,53.05,21200.0,38.0748,38.1395,38.0748,38.1035,21200.0
2015-03-11 14:00:00,53.04,53.11,53.01,53.1,17600.0,38.0964,38.1466,38.0748,38.1395,17600.0
2015-03-11 14:10:00,53.1,53.19,53.09,53.17,28000.0,38.1395,38.2041,38.1323,38.1897,28000.0
2015-03-11 14:20:00,53.18,53.18,53.11,53.14,17200.0,38.1969,38.1969,38.1466,38.1682,17200.0
2015-03-11 14:30:00,53.13,53.18,53.11,53.18,17200.0,38.161,38.1969,38.1466,38.1969,17200.0
2015-03-11 14:40:00,53.18,53.18,53.11,53.17,20800.0,38.1969,38.1969,38.1466,38.1897,20800.0
2015-03-11 14:50:00,53.16,53.26,53.15,53.25,13600.0,38.1826,38.2544,38.1754,38.2472,13600.0
2015-03-11 15:00:00,53.24,53.24,53.13,53.13,19600.0,38.24,38.24,38.161,38.161,19600.0
2015-03-11 15:10:00,53.12,53.15,53.1,53.13,32400.0,38.1538,38.1754,38.1395,38.161,32400.0
2015-03-11 15:20:00,53.13,53.13,53.08,53.09,42000.0,38.161,38.161,38.1251,38.1323,42000.0
2015-03-11 15:30:00,53.1,53.1,53.01,53.02,42200.0,38.1395,38.1395,38.0748,38.082,42200.0
2015-03-11 15:40:00,53.01,53.03,52.99,53.0,59800.0,38.0748,38.0892,38.0605,38.0676,59800.0
2015-03-11 15:50:00,53.0,53.08,52.99,53.08,198000.0,38.0676,38.1251,38.0605,38.1251,198000.0
2015-03-12 09:30:00,53.29,53.54,53.1,53.29,54200.0,38.2759,38.4555,38.1395,38.2759,54200.0
2015-03-12 09:40:00,53.26,53.76,53.26,53.66,17400.0,38.2544,38.6135,38.2544,38.5417,17400.0
2015-03-12 09:50:00,53.67,53.67,53.49,53.51,25800.0,38.5489,38.5489,38.4196,38.4339,25800.0
2015-03-12 10:00:00,53.54,53.69,53.51,53.69,26600.0,38.4555,38.5632,38.4339,38.5632,26600.0
2015-03-12 10:10:00,53.7,53.7,53.57,53.66,40800.0,38.5704,38.5704,38.477,38.5417,40800.0
2015-03-12 10:20:00,53.64,53.78,53.64,53.76,19400.0,38.5273,38.6279,38.5273,38.6135,19400.0
2015-03-12 10:30:00,53.76,53.91,53.73,53.85,28400.0,38.6135,38.7212,38.592,38.6782,28400.0
2015-03-12 10:40:00,53.87,53.92,53.79,53.92,24600.0,38.6925,38.7284,38.6351,38.7284,24600.0
2015-03-12 10:50:00,53.91,53.92,53.81,53.87,45200.0,38.7212,38.7284,38.6494,38.6925,45200.0
2015-03-12 11:00:00,53.88,53.9,53.83,53.88,30800.0,38.6997,38.7141,38.6638,38.6997,30800.0
2015-03-12 11:10:00,53.86,53.89,53.84,53.87,30600.0,38.6853,38.7069,38.671,38.6925,30600.0
2015-03-12 11:20:00,53.87,54.02,53.85,54.02,41600.0,38.6925,38.8003,38.6782,38.8003,41600.0
2015-03-12 11:30:00,54.02,54.07,53.98,54.04,50000.0,38.8003,38.8362,38.7715,38.8146,50000.0
2015-03-12 11:40:00,54.06,54.1,54.05,54.06,39000.0,38.829,38.8577,38.8218,38.829,39000.0
2015-03-12 11:50:00,54.07,54.11,54.01,54.07,26000.0,38.8362,38.8649,38.7931,38.8362,26000.0
2015-03-12 12:00:00,54.08,54.13,54.07,54.08,25200.0,38.8434,38.8793,38.8362,38.8434,25200.0
2015-03-12 12:10:00,54.08,54.11,54.08,54.1,22000.0,38.8434,38.8649,38.8434,38.8577,22000.0
2015-03-12 12:20:00,54.1,54.12,54.06,54.1,45000.0,38.8577,38.8721,38.829,38.8577,45000.0
2015-03-12 12:30:00,54.09,54.1,54.04,54.07,33000.0,38.8505,38.8577,38.8146,38.8362,33000.0
2015-03-12 12:40:00,54.07,54.11,54.04,54.09,23600.0,38.8362,38.8649,38.8146,38.8505,23600.0
2015-03-12 12:50:00,54.1,54.16,54.09,54.16,45200.0,38.8577,38.9008,38.8505,38.9008,45200.0
2015-03-12 13:00:00,54.17,54.22,54.15,54.22,25000.0,38.908,38.9439,38.8936,38.9439,25000.0
2015-03-12 13:10:00,54.22,54.24,54.18,54.22,31000.0,38.9439,38.9583,38.9152,38.9439,31000.0
2015-03-12 13:20:00,54.22,54.24,54.18,54.2,38000.0,38.9439,38.9583,38.9152,38.9295,38000.0
2015-03-12 13:30:00,54.2,54.25,54.16,54.24,30600.0,38.9295,38.9655,38.9008,38.9583,30600.0
2015-03-12 13:40:00,54.24,54.31,54.23,54.3,43800.0,38.9583,39.0086,38.9511,39.0014,43800.0
2015-03-12 13:50:00,54.31,54.39,54.31,54.38,23600.0,39.0086,39.066,39.0086,39.0588,23600.0
2015-03-12 14:00:00,54.38,54.42,54.35,54.38,32000.0,39.0588,39.0876,39.0373,39.0588,32000.0
2015-03-12 14:10:00,54.38,54.43,54.37,54.41,46600.0,39.0588,39.0947,39.0516,39.0804,46600.0
2015-03-12 14:20:00,54.4,54.48,54.4,54.42,27200.0,39.0732,39.1307,39.0732,39.0876,27200.0
2015-03-12 14:30:00,54.45,54.45,54.36,54.38,27000.0,39.1091,39.1091,39.0445,39.0588,27000.0
2015-03-12 14:40:00,54.38,54.41,54.34,54.37,24400.0,39.0588,39.0804,39.0301,39.0516,24400.0
2015-03-12 14:50:00,54.36,54.42,54.34,54.4,30400.0,39.0445,39.0876,39.0301,39.0732,30400.0
2015-03-12 15:00:00,54.41,54.46,54.39,54.4,29400.0,39.0804,39.1163,39.066,39.0732,29400.0
2015-03-12 15:10:00,54.4,54.43,54.38,54.41,45400.0,39.0732,39.0947,39.0588,39.0804,45400.0
2015-03-12 15:20:00,54.41,54.43,54.35,54.37,58800.0,39.0804,39.0947,39.0373,39.0516,58800.0
2015-03-12 15:30:00,54.37,54.37,54.29,54.3,65800.0,39.0516,39.0516,38.9942,39.0014,65800.0
2015-03-12 15:40:00,54.3,54.3,54.22,54.22,106600.0,39.0014,39.0014,38.9439,38.9439,106600.0
2015-03-12 15:50:00,54.22,54.25,54.19,54.24,197400.0,38.9439,38.9655,38.9224,38.9583,197400.0
2015-03-13 09:30:00,54.06,54.09,53.47,53.72,32000.0,38.829,38.8505,38.4052,38.5848,32000.0
2015-03-13 09:40:00,53.66,53.66,53.46,53.48,37800.0,38.5417,38.5417,38.398,38.4124,37800.0
2015-03-13 09:50:00,53.48,53.71,53.48,53.58,36000.0,38.4124,38.5776,38.4124,38.4842,36000.0
2015-03-13 10:00:00,53.54,53.6,53.4,53.45,20000.0,38.4555,38.4986,38.3549,38.3908,20000.0
2015-03-13 10:10:00,53.41,53.52,53.41,53.48,26800.0,38.3621,38.4411,38.3621,38.4124,26800.0
2015-03-13 10:20:00,53.47,53.48,53.36,53.36,48800.0,38.4052,38.4124,38.3262,38.3262,48800.0
2015-03-13 10:30:00,53.36,53.41,53.33,53.41,49600.0,38.3262,38.3621,38.3047,38.3621,49600.0
2015-03-13 10:40:00,53.41,53.44,53.31,53.33,32800.0,38.3621,38.3837,38.2903,38.3047,32800.0
2015-03-13 10:50:00,53.31,53.32,53.19,53.23,42800.0,38.2903,38.2975,38.2041,38.2328,42800.0
2015-03-13 11:00:00,53.24,53.26,53.09,53.13,60000.0,38.24,38.2544,38.1323,38.161,60000.0
2015-03-13 11:10:00,53.13,53.18,53.06,53.06,35800.0,38.161,38.1969,38.1107,38.1107,35800.0
2015-03-13 11:20:00,53.04,53.05,52.84,52.93,34400.0,38.0964,38.1035,37.9527,38.0174,34400.0
2015-03-13 11:30:00,52.94,52.98,52.85,52.97,17800.0,38.0245,38.0533,37.9599,38.0461,17800.0
2015-03-13 11:40:00,52.99,53.07,52.96,52.99,46600.0,38.0605,38.1179,38.0389,38.0605,46600.0
2015-03-13 11:50:00,52.99,53.04,52.97,53.04,46800.0,38.0605,38.0964,38.0461,38.0964,46800.0
2015-03-13 12:00:00,53.04,53.04,52.97,53.02,19000.0,38.0964,38.0964,38.0461,38.082,19000.0
2015-03-13 12:10:00,53.04,53.13,53.03,53.09,25600.0,38.0964,38.161,38.0892,38.1323,25600.0
2015-03-13 12:20:00,53.09,53.21,53.09,53.17,63400.0,38.1323,38.2185,38.1323,38.1897,63400.0
2015-03-13 12:30:00,53.17,53.22,53.14,53.22,95600.0,38.1897,38.2257,38.1682,38.2257,95600.0
2015-03-13 12:40:00,53.22,53.24,53.12,53.17,64400.0,38.2257,38.24,38.1538,38.1897,64400.0
2015-03-13 12:50:00,53.17,53.18,53.15,53.17,22000.0,38.1897,38.1969,38.1754,38.1897,22000.0
2015-03-13 13:00:00,53.17,53.22,53.15,53.21,49800.0,38.1897,38.2257,38.1754,38.2185,49800.0
2015-03-13 13:10:00,53.2,53.24,53.19,53.24,20800.0,38.2113,38.24,38.2041,38.24,20800.0
2015-03-13 13:20:00,53.24,53.25,53.09,53.09,26200.0,38.24,38.2472,38.1323,38.1323,26200.0
2015-03-13 13:30:00,53.1,53.11,53.01,53.09,26000.0,38.1395,38.1466,38.0748,38.1323,26000.0
2015-03-13 13:40:00,53.1,53.18,53.1,53.17,22800.0,38.1395,38.1969,38.1395,38.1897,22800.0
2015-03-13 13:50:00,53.17,53.26,53.17,53.2,52600.0,38.1897,38.2544,38.1897,38.2113,52600.0
2015-03-13 14:00:00,53.2,53.2,53.15,53.17,18400.0,38.2113,38.2113,38.1754,38.1897,18400.0
2015-03-13 14:10:00,53.16,53.16,53.07,53.12,15400.0,38.1826,38.1826,38.1179,38.1538,15400.0
2015-03-13 14:20:00,53.1,53.12,53.01,53.05,37000.0,38.1395,38.1538,38.0748,38.1035,37000.0
2015-03-13 14:30:00,53.06,53.06,52.94,52.94,29800.0,38.1107,38.1107,38.0245,38.0245,29800.0
2015-03-13 14:40:00,52.94,52.94,52.81,52.91,74600.0,38.0245,38.0245,37.9312,38.003,74600.0
2015-03-13 14:50:00,52.92,52.97,52.86,52.97,42800.0,38.0102,38.0461,37.9671,38.0461,42800.0
2015-03-13 15:00:00,52.97,52.97,52.91,52.95,47200.0,38.0461,38.0461,38.003,38.0317,47200.0
2015-03-13 15:10:00,52.96,53.0,52.93,52.96,37200.0,38.0389,38.0676,38.0174,38.0389,37200.0
2015-03-13 15:20:00,52.95,53.03,52.9,53.03,46600.0,38.0317,38.0892,37.9958,38.0892,46600.0
2015-03-13 15:30:00,53.04,53.12,53.02,53.12,50200.0,38.0964,38.1538,38.082,38.1538,50200.0
2015-03-13 15:40:00,53.12,53.17,53.11,53.14,96400.0,38.1538,38.1897,38.1466,38.1682,96400.0
2015-03-13 15:50:00,53.14,53.27,53.13,53.17,122000.0,38.1682,38.2616,38.161,38.1897,122000.0
2015-03-16 09:30:00,53.38,53.8,53.2,53.75,87000.0,38.3406,38.6422,38.2113,38.6063,87000.0
2015-03-16 09:40:00,53.79,53.98,53.76,53.93,40800.0,38.6351,38.7715,38.6135,38.7356,40800.0
2015-03-16 09:50:00,53.93,54.23,53.93,54.23,25400.0,38.7356,38.9511,38.7356,38.9511,25400.0
2015-03-16 10:00:00,54.23,54.38,54.09,54.35,62000.0,38.9511,39.0588,38.8505,39.0373,62000.0
2015-03-16 10:10:00,54.33,54.33,54.18,54.25,37800.0,39.0229,39.0229,38.9152,38.9655,37800.0
2015-03-16 10:20:00,54.26,54.26,54.1,54.11,62600.0,38.9726,38.9726,38.8577,38.8649,62600.0
2015-03-16 10:30:00,54.1,54.15,54.04,54.08,25800.0,38.8577,38.8936,38.8146,38.8434,25800.0
2015-03-16 10:40:00,54.08,54.18,54.06,54.13,27600.0,38.8434,38.9152,38.829,38.8793,27600.0
2015-03-16 10:50:00,54.14,54.3,54.14,54.24,17800.0,38.8864,39.0014,38.8864,38.9583,17800.0
2015-03-16 11:00:00,54.24,54.34,54.2,54.29,28000.0,38.9583,39.0301,38.9295,38.9942,28000.0
2015-03-16 11:10:00,54.3,54.4,54.28,54.34,15400.0,39.0014,39.0732,38.987,39.0301,15400.0
2015-03-16 11:20:00,54.34,54.47,54.34,54.35,24000.0,39.0301,39.1235,39.0301,39.0373,24000.0
2015-03-16 11:30:00,54.34,54.4,54.34,54.34,11000.0,39.0301,39.0732,39.0301,39.0301,11000.0
2015-03-16 11:40:00,54.32,54.38,54.27,54.38,16400.0,39.0157,39.0588,38.9798,39.0588,16400.0
2015-03-16 11:50:00,54.4,54.4,54.29,54.3,12400.0,39.0732,39.0732,38.9942,39.0014,12400.0
2015-03-16 12:00:00,54.32,54.32,54.27,54.29,12800.0,39.0157,39.0157,38.9798,38.9942,12800.0
2015-03-16 12:10:00,54.29,54.3,54.21,54.21,9800.0,38.9942,39.0014,38.9367,38.9367,9800.0
2015-03-16 12:20:00,54.2,54.26,54.2,54.24,8800.0,38.9295,38.9726,38.9295,38.9583,8800.0
2015-03-16 12:30:00,54.24,54.25,54.19,54.21,6200.0,38.9583,38.9655,38.9224,38.9367,6200.0
2015-03-16 12:40:00,54.22,54.24,54.12,54.12,15600.0,38.9439,38.9583,38.8721,38.8721,15600.0
2015-03-16 12:50:00,54.13,54.19,54.12,54.19,10000.0,38.8793,38.9224,38.8721,38.9224,10000.0
2015-03-16 13:00:00,54.17,54.18,54.11,54.11,17400.0,38.908,38.9152,38.8649,38.8649,17400.0
2015-03-16 13:10:00,54.12,54.2,54.1,54.17,15200.0,38.8721,38.9295,38.8577,38.908,15200.0
2015-03-16 13:20:00,54.16,54.16,54.1,54.1,8800.0,38.9008,38.9008,38.8577,38.8577,8800.0
2015-03-16 13:30:00,54.1,54.11,54.02,54.02,14600.0,38.8577,38.8649,38.8003,38.8003,14600.0
2015-03-16 13:40:00,54.02,54.07,54.02,54.05,11800.0,38.8003,38.8362,38.8003,38.8218,11800.0
2015-03-16 13:50:00,54.05,54.06,54.01,54.01,11200.0,38.8218,38.829,38.7931,38.7931,11200.0
2015-03-16 14:00:00,54.02,54.04,53.99,54.02,60600.0,38.8003,38.8146,38.7787,38.8003,60600.0
2015-03-16 14:10:00,54.02,54.13,54.01,54.13,79800.0,38.8003,38.8793,38.7931,38.8793,79800.0
2015-03-16 14:20:00,54.13,54.23,54.13,54.2,45400.0,38.8793,38.9511,38.8793,38.9295,45400.0
2015-03-16 14:30:00,54.2,54.21,54.18,54.18,27400.0,38.9295,38.9367,38.9152,38.9152,27400.0
2015-03-16 14:40:00,54.19,54.25,54.19,54.23,22200.0,38.9224,38.9655,38.9224,38.9511,22200.0
2015-03-16 14:50:00,54.22,54.31,54.22,54.3,40800.0,38.9439,39.0086,38.9439,39.0014,40800.0
2015-03-16 15:00:00,54.3,54.33,54.3,54.32,44200.0,39.0014,39.0229,39.0014,39.0157,44200.0
2015-03-16 15:10:00,54.32,54.34,54.27,54.27,59000.0,39.0157,39.0301,38.9798,38.9798,59000.0
2015-03-16 15:20:00,54.27,54.34,54.24,54.33,60200.0,38.9798,39.0301,38.9583,39.0229,60200.0
2015-03-16 15:30:00,54.33,54.35,54.29,54.32,76000.0,39.0229,39.0373,38.9942,39.0157,76000.0
2015-03-16 15:40:00,54.32,54.35,54.3,54.31,89200.0,39.0157,39.0373,39.0014,39.0086,89200.0
2015-03-16 15:50:00,54.31,54.38,54.27,54.35,144200.0,39.0086,39.0588,38.9798,39.0373,144200.0
2015-03-17 09:30:00,54.15,54.49,53.88,54.45,49000.0,38.8936,39.1378,38.6997,39.1091,49000.0
2015-03-17 09:40:00,54.42,54.5,54.3,54.34,53800.0,39.0876,39.145,39.0014,39.0301,53800.0
2015-03-17 09:50:00,54.33,54.38,54.22,54.24,26600.0,39.0229,39.0588,38.9439,38.9583,26600.0
2015-03-17 10:00:00,54.23,54.38,54.23,54.37,27600.0,38.9511,39.0588,38.9511,39.0516,27600.0
2015-03-17 10:10:00,54.39,54.43,54.31,54.38,29200.0,39.066,39.0947,39.0086,39.0588,29200.0
2015-03-17 10:20:00,54.4,54.46,54.38,54.43,34200.0,39.0732,39.1163,39.0588,39.0947,34200.0
2015-03-17 10:30:00,54.42,54.45,54.3,54.41,29200.0,39.0876,39.1091,39.0014,39.0804,29200.0
2015-03-17 10:40:00,54.4,54.41,54.27,54.29,22400.0,39.0732,39.0804,38.9798,38.9942,22400.0
2015-03-17 10:50:00,54.26,54.35,54.19,54.19,61200.0,38.9726,39.0373,38.9224,38.9224,61200.0
2015-03-17 11:00:00,54.18,54.19,53.99,54.1,39600.0,38.9152,38.9224,38.7787,38.8577,39600.0
2015-03-17 11:10:00,54.11,54.12,54.06,54.08,41800.0,38.8649,38.8721,38.829,38.8434,41800.0
2015-03-17 11:20:00,54.08,54.16,54.07,54.16,24200.0,38.8434,38.9008,38.8362,38.9008,24200.0
2015-03-17 11:30:00,54.17,54.24,54.15,54.24,79800.0,38.908,38.9583,38.8936,38.9583,79800.0
2015-03-17 11:40:00,54.23,54.33,54.22,54.27,91000.0,38.9511,39.0229,38.9439,38.9798,91000.0
2015-03-17 11:50:00,54.28,54.35,54.27,54.29,20800.0,38.987,39.0373,38.9798,38.9942,20800.0
2015-03-17 12:00:00,54.32,54.32,54.25,54.28,13200.0,39.0157,39.0157,38.9655,38.987,13200.0
2015-03-17 12:10:00,54.27,54.31,54.21,54.27,21000.0,38.9798,39.0086,38.9367,38.9798,21000.0
2015-03-17 12:20:00,54.29,54.33,54.28,54.33,20600.0,38.9942,39.0229,38.987,39.0229,20600.0
2015-03-17 12:30:00,54.32,54.37,54.3,54.35,23200.0,39.0157,39.0516,39.0014,39.0373,23200.0
2015-03-17 12:40:00,54.36,54.41,54.35,54.35,17600.0,39.0445,39.0804,39.0373,39.0373,17600.0
2015-03-17 12:50:00,54.35,54.44,54.34,54.44,10400.0,39.0373,39.1019,39.0301,39.1019,10400.0
2015-03-17 13:00:00,54.45,54.54,54.42,54.52,29200.0,39.1091,39.1737,39.0876,39.1594,29200.0
2015-03-17 13:10:00,54.53,54.54,54.44,54.44,35000.0,39.1666,39.1737,39.1019,39.1019,35000.0
2015-03-17 13:20:00,54.45,54.56,54.45,54.54,25400.0,39.1091,39.1881,39.1091,39.1737,25400.0
2015-03-17 13:30:00,54.54,54.55,54.47,54.47,35200.0,39.1737,39.1809,39.1235,39.1235,35200.0
2015-03-17 13:40:00,54.46,54.49,54.44,54.47,17600.0,39.1163,39.1378,39.1019,39.1235,17600.0
2015-03-17 13:50:00,54.47,54.52,54.44,54.52,21600.0,39.1235,39.1594,39.1019,39.1594,21600.0
2015-03-17 14:00:00,54.5,54.59,54.49,54.51,38200.0,39.145,39.2097,39.1378,39.1522,38200.0
2015-03-17 14:10:00,54.52,54.57,54.52,54.56,64200.0,39.1594,39.1953,39.1594,39.1881,64200.0
2015-03-17 14:20:00,54.57,54.58,54.48,54.49,34400.0,39.1953,39.2025,39.1307,39.1378,34400.0
2015-03-17 14:30:00,54.49,54.57,54.49,54.57,47200.0,39.1378,39.1953,39.1378,39.1953,47200.0
2015-03-17 14:40:00,54.56,54.62,54.54,54.62,43000.0,39.1881,39.2312,39.1737,39.2312,43000.0
2015-03-17 14:50:00,54.61,54.62,54.57,54.57,131200.0,39.224,39.2312,39.1953,39.1953,131200.0
2015-03-17 15:00:00,54.58,54.62,54.52,54.56,41200.0,39.2025,39.2312,39.1594,39.1881,41200.0
2015-03-17 15:10:00,54.56,54.63,54.56,54.63,41600.0,39.1881,39.2384,39.1881,39.2384,41600.0
2015-03-17 15:20:00,54.63,54.69,54.63,54.65,65800.0,39.2384,39.2815,39.2384,39.2528,65800.0
2015-03-17 15:30:00,54.64,54.66,54.57,54.57,50400.0,39.2456,39.2599,39.1953,39.1953,50400.0
2015-03-17 15:40:00,54.57,54.64,54.52,54.63,53200.0,39.1953,39.2456,39.1594,39.2384,53200.0
2015-03-17 15:50:00,54.63,54.64,54.58,54.62,305400.0,39.2384,39.2456,39.2025,39.2312,305400.0
2015-03-18 09:30:00,54.63,54.69,54.41,54.65,35400.0,39.2384,39.2815,39.0804,39.2528,35400.0
2015-03-18 09:40:00,54.6,54.7,54.55,54.67,17800.0,39.2168,39.2887,39.1809,39.2671,17800.0
2015-03-18 09:50:00,54.67,54.81,54.66,54.81,14800.0,39.2671,39.3677,39.2599,39.3677,14800.0
2015-03-18 10:00:00,54.84,54.9,54.8,54.88,34600.0,39.3892,39.4323,39.3605,39.418,34600.0
2015-03-18 10:10:00,54.87,54.89,54.8,54.83,25200.0,39.4108,39.4251,39.3605,39.382,25200.0
2015-03-18 10:20:00,54.82,54.83,54.76,54.76,15000.0,39.3749,39.382,39.3318,39.3318,15000.0
2015-03-18 10:30:00,54.77,54.8,54.74,54.8,24000.0,39.3389,39.3605,39.3174,39.3605,24000.0
2015-03-18 10:40:00,54.81,54.94,54.81,54.92,22400.0,39.3677,39.4611,39.3677,39.4467,22400.0
2015-03-18 10:50:00,54.93,54.94,54.85,54.89,16600.0,39.4539,39.4611,39.3964,39.4251,16600.0
2015-03-18 11:00:00,54.88,54.89,54.84,54.84,30600.0,39.418,39.4251,39.3892,39.3892,30600.0
2015-03-18 11:10:00,54.84,54.84,54.7,54.71,30600.0,39.3892,39.3892,39.2887,39.2959,30600.0
2015-03-18 11:20:00,54.69,54.69,54.6,54.6,24400.0,39.2815,39.2815,39.2168,39.2168,24400.0
2015-03-18 11:30:00,54.62,54.7,54.62,54.66,15600.0,39.2312,39.2887,39.2312,39.2599,15600.0
2015-03-18 11:40:00,54.66,54.71,54.55,54.55,32600.0,39.2599,39.2959,39.1809,39.1809,32600.0
2015-03-18 11:50:00,54.55,54.68,54.51,54.62,41200.0,39.1809,39.2743,39.1522,39.2312,41200.0
2015-03-18 12:00:00,54.6,54.67,54.58,54.58,59200.0,39.2168,39.2671,39.2025,39.2025,59200.0
2015-03-18 12:10:00,54.59,54.63,54.56,54.59,12800.0,39.2097,39.2384,39.1881,39.2097,12800.0
2015-03-18 12:20:00,54.6,54.63,54.54,54.55,19400.0,39.2168,39.2384,39.1737,39.1809,19400.0
2015-03-18 12:30:00,54.55,54.57,54.52,54.55,25600.0,39.1809,39.1953,39.1594,39.1809,25600.0
2015-03-18 12:40:00,54.55,54.55,54.49,54.5,17000.0,39.1809,39.1809,39.1378,39.145,17000.0
2015-03-18 12:50:00,54.49,54.52,54.43,54.43,21800.0,39.1378,39.1594,39.0947,39.0947,21800.0
2015-03-18 13:00:00,54.43,54.46,54.36,54.36,25800.0,39.0947,39.1163,39.0445,39.0445,25800.0
2015-03-18 13:10:00,54.37,54.5,54.35,54.47,22800.0,39.0516,39.145,39.0373,39.1235,22800.0
2015-03-18 13:20:00,54.46,54.54,54.45,54.52,24000.0,39.1163,39.1737,39.1091,39.1594,24000.0
2015-03-18 13:30:00,54.52,54.55,54.42,54.43,19600.0,39.1594,39.1809,39.0876,39.0947,19600.0
2015-03-18 13:40:00,54.44,54.57,54.41,54.54,27400.0,39.1019,39.1953,39.0804,39.1737,27400.0
2015-03-18 13:50:00,54.54,54.77,54.54,54.74,26800.0,39.1737,39.3389,39.1737,39.3174,26800.0
2015-03-18 14:00:00,54.76,55.65,54.76,55.24,160400.0,39.3318,39.971,39.3318,39.6765,160400.0
2015-03-18 14:10:00,55.27,55.68,55.26,55.6,88600.0,39.6981,39.9926,39.6909,39.9351,88600.0
2015-03-18 14:20:00,55.59,55.7,55.58,55.69,68600.0,39.9279,40.0069,39.9207,39.9997,68600.0
2015-03-18 14:30:00,55.69,55.85,55.63,55.82,101400.0,39.9997,40.1147,39.9567,40.0931,101400.0
2015-03-18 14:40:00,55.81,55.91,55.74,55.8,66800.0,40.0859,40.1578,40.0357,40.0788,66800.0
2015-03-18 14:50:00,55.77,55.87,55.73,55.85,41600.0,40.0572,40.129,40.0285,40.1147,41600.0
2015-03-18 15:00:00,55.86,56.13,55.82,56.03,82600.0,40.1218,40.3158,40.0931,40.244,82600.0
2015-03-18 15:10:00,56.05,56.41,56.05,56.38,87200.0,40.2583,40.5169,40.2583,40.4953,87200.0
2015-03-18 15:20:00,56.35,56.45,56.18,56.19,98600.0,40.4738,40.5456,40.3517,40.3589,98600.0
2015-03-18 15:30:00,56.21,56.3,56.2,56.25,137000.0,40.3732,40.4379,40.3661,40.402,137000.0
2015-03-18 15:40:00,56.26,56.29,56.1,56.1,100600.0,40.4092,40.4307,40.2942,40.2942,100600.0
2015-03-18 15:50:00,56.1,56.18,56.09,56.16,171600.0,40.2942,40.3517,40.287,40.3373,171600.0
2015-03-19 09:30:00,55.96,55.96,55.68,55.86,48400.0,40.1937,40.1937,39.9926,40.1218,48400.0
2015-03-19 09:40:00,55.88,56.26,55.81,56.24,53600.0,40.1362,40.4092,40.0859,40.3948,53600.0
2015-03-19 09:50:00,56.26,56.45,56.15,56.22,34600.0,40.4092,40.5456,40.3301,40.3804,34600.0
2015-03-19 10:00:00,56.21,56.23,56.02,56.02,23400.0,40.3732,40.3876,40.2368,40.2368,23400.0
2015-03-19 10:10:00,56.02,56.09,55.95,55.95,20800.0,40.2368,40.287,40.1865,40.1865,20800.0
2015-03-19 10:20:00,55.97,56.04,55.79,55.81,47600.0,40.2009,40.2511,40.0716,40.0859,47600.0
2015-03-19 10:30:00,55.77,55.8,55.59,55.59,37000.0,40.0572,40.0788,39.9279,39.9279,37000.0
2015-03-19 10:40:00,55.57,55.67,55.54,55.54,18400.0,39.9136,39.9854,39.892,39.892,18400.0
2015-03-19 10:50:00,55.52,55.6,55.5,55.56,12800.0,39.8776,39.9351,39.8633,39.9064,12800.0
2015-03-19 11:00:00,55.58,55.63,55.47,55.49,71400.0,39.9207,39.9567,39.8417,39.8561,71400.0
2015-03-19 11:10:00,55.49,55.6,55.44,55.6,40600.0,39.8561,39.9351,39.8202,39.9351,40600.0
2015-03-19 11:20:00,55.63,55.67,55.55,55.55,14000.0,39.9567,39.9854,39.8992,39.8992,14000.0
2015-03-19 11:30:00,55.54,55.54,55.44,55.47,26800.0,39.892,39.892,39.8202,39.8417,26800.0
2015-03-19 11:40:00,55.47,55.49,55.39,55.45,11200.0,39.8417,39.8561,39.7843,39.8274,11200.0
2015-03-19 11:50:00,55.44,55.49,55.38,55.46,9800.0,39.8202,39.8561,39.7771,39.8345,9800.0
2015-03-19 12:00:00,55.45,55.46,55.34,55.4,100600.0,39.8274,39.8345,39.7484,39.7915,100600.0
2015-03-19 12:10:00,55.4,55.41,55.26,55.32,27200.0,39.7915,39.7986,39.6909,39.734,27200.0
2015-03-19 12:20:00,55.35,55.37,55.29,55.36,14400.0,39.7555,39.7699,39.7124,39.7627,14400.0
2015-03-19 12:30:00,55.35,55.35,55.23,55.24,15800.0,39.7555,39.7555,39.6693,39.6765,15800.0
2015-03-19 12:40:00,55.25,55.31,55.24,55.29,10200.0,39.6837,39.7268,39.6765,39.7124,10200.0
2015-03-19 12:50:00,55.27,55.28,55.23,55.27,11400.0,39.6981,39.7053,39.6693,39.6981,11400.0
2015-03-19 13:00:00,55.27,55.3,55.23,55.27,8600.0,39.6981,39.7196,39.6693,39.6981,8600.0
2015-03-19 13:10:00,55.27,55.38,55.27,55.35,10000.0,39.6981,39.7771,39.6981,39.7555,10000.0
2015-03-19 13:20:00,55.38,55.49,55.38,55.47,11200.0,39.7771,39.8561,39.7771,39.8417,11200.0
2015-03-19 13:30:00,55.52,55.52,55.45,55.46,9000.0,39.8776,39.8776,39.8274,39.8345,9000.0
2015-03-19 13:40:00,55.43,55.45,55.41,55.41,9600.0,39.813,39.8274,39.7986,39.7986,9600.0
2015-03-19 13:50:00,55.41,55.41,55.29,55.29,10400.0,39.7986,39.7986,39.7124,39.7124,10400.0
2015-03-19 14:00:00,55.3,55.35,55.27,55.35,20400.0,39.7196,39.7555,39.6981,39.7555,20400.0
2015-03-19 14:10:00,55.36,55.39,55.26,55.28,13600.0,39.7627,39.7843,39.6909,39.7053,13600.0
2015-03-19 14:20:00,55.27,55.27,55.2,55.24,45600.0,39.6981,39.6981,39.6478,39.6765,45600.0
2015-03-19 14:30:00,55.24,55.27,55.13,55.19,33400.0,39.6765,39.6981,39.5975,39.6406,33400.0
2015-03-19 14:40:00,55.21,55.24,55.19,55.24,25800.0,39.655,39.6765,39.6406,39.6765,25800.0
2015-03-19 14:50:00,55.23,55.34,55.22,55.32,22200.0,39.6693,39.7484,39.6622,39.734,22200.0
2015-03-19 15:00:00,55.32,55.38,55.31,55.32,19600.0,39.734,39.7771,39.7268,39.734,19600.0
2015-03-19 15:10:00,55.31,55.31,55.27,55.27,35800.0,39.7268,39.7268,39.6981,39.6981,35800.0
2015-03-19 15:20:00,55.27,55.33,55.22,55.32,40000.0,39.6981,39.7412,39.6622,39.734,40000.0
2015-03-19 15:30:00,55.31,55.42,55.31,55.42,40800.0,39.7268,39.8058,39.7268,39.8058,40800.0
2015-03-19 15:40:00,55.42,55.42,55.32,55.34,64000.0,39.8058,39.8058,39.734,39.7484,64000.0
2015-03-19 15:50:00,55.35,55.4,55.35,55.35,99200.0,39.7555,39.7915,39.7555,39.7555,99200.0
2015-03-20 09:30:00,55.71,56.02,55.6,56.02,477400.0,40.0141,40.2368,39.9351,40.2368,477400.0
2015-03-20 09:40:00,56.0,56.07,55.72,55.79,59600.0,40.2224,40.2727,40.0213,40.0716,59600.0
2015-03-20 09:50:00,55.77,55.8,55.43,55.48,19000.0,40.0572,40.0788,39.813,39.8489,19000.0
2015-03-20 10:00:00,55.49,55.6,55.46,55.47,14800.0,39.8561,39.9351,39.8345,39.8417,14800.0
2015-03-20 10:10:00,55.44,55.48,55.38,55.38,20800.0,39.8202,39.8489,39.7771,39.7771,20800.0
2015-03-20 10:20:00,55.37,55.4,55.27,55.34,26600.0,39.7699,39.7915,39.6981,39.7484,26600.0
2015-03-20 10:30:00,55.35,55.55,55.33,55.46,28000.0,39.7555,39.8992,39.7412,39.8345,28000.0
2015-03-20 10:40:00,55.45,55.49,55.37,55.41,16200.0,39.8274,39.8561,39.7699,39.7986,16200.0
2015-03-20 10:50:00,55.43,55.63,55.43,55.6,15000.0,39.813,39.9567,39.813,39.9351,15000.0
2015-03-20 11:00:00,55.6,55.69,55.6,55.62,11800.0,39.9351,39.9997,39.9351,39.9495,11800.0
2015-03-20 11:10:00,55.62,55.74,55.6,55.71,32400.0,39.9495,40.0357,39.9351,40.0141,32400.0
2015-03-20 11:20:00,55.7,55.77,55.7,55.76,15800.0,40.0069,40.0572,40.0069,40.05,15800.0
2015-03-20 11:30:00,55.75,55.79,55.7,55.79,15200.0,40.0428,40.0716,40.0069,40.0716,15200.0
2015-03-20 11:40:00,55.79,55.79,55.71,55.73,15200.0,40.0716,40.0716,40.0141,40.0285,15200.0
2015-03-20 11:50:00,55.74,55.78,55.71,55.78,36800.0,40.0357,40.0644,40.0141,40.0644,36800.0
2015-03-20 12:00:00,55.77,55.86,55.77,55.85,23600.0,40.0572,40.1218,40.0572,40.1147,23600.0
2015-03-20 12:10:00,55.86,55.89,55.84,55.86,14200.0,40.1218,40.1434,40.1075,40.1218,14200.0
2015-03-20 12:20:00,55.86,55.88,55.82,55.88,20600.0,40.1218,40.1362,40.0931,40.1362,20600.0
2015-03-20 12:30:00,55.88,55.9,55.84,55.87,29800.0,40.1362,40.1506,40.1075,40.129,29800.0
2015-03-20 12:40:00,55.85,55.99,55.85,55.99,12800.0,40.1147,40.2152,40.1147,40.2152,12800.0
2015-03-20 12:50:00,56.01,56.13,55.99,56.07,28800.0,40.2296,40.3158,40.2152,40.2727,28800.0
2015-03-20 13:00:00,56.07,56.1,56.03,56.03,18600.0,40.2727,40.2942,40.244,40.244,18600.0
2015-03-20 13:10:00,56.02,56.08,55.95,56.07,20600.0,40.2368,40.2799,40.1865,40.2727,20600.0
2015-03-20 13:20:00,56.08,56.1,55.99,56.07,39800.0,40.2799,40.2942,40.2152,40.2727,39800.0
2015-03-20 13:30:00,56.07,56.14,56.06,56.06,23600.0,40.2727,40.323,40.2655,40.2655,23600.0
2015-03-20 13:40:00,56.05,56.06,55.99,56.01,14200.0,40.2583,40.2655,40.2152,40.2296,14200.0
2015-03-20 13:50:00,56.02,56.02,55.99,56.0,14200.0,40.2368,40.2368,40.2152,40.2224,14200.0
2015-03-20 14:00:00,56.0,56.13,56.0,56.1,21400.0,40.2224,40.3158,40.2224,40.2942,21400.0
2015-03-20 14:10:00,56.1,56.1,56.0,56.02,18600.0,40.2942,40.2942,40.2224,40.2368,18600.0
2015-03-20 14:20:00,56.0,56.02,55.95,55.98,13800.0,40.2224,40.2368,40.1865,40.208,13800.0
2015-03-20 14:30:00,55.97,56.12,55.96,56.11,112000.0,40.2009,40.3086,40.1937,40.3014,112000.0
2015-03-20 14:40:00,56.11,56.12,56.07,56.08,15200.0,40.3014,40.3086,40.2727,40.2799,15200.0
2015-03-20 14:50:00,56.08,56.12,56.07,56.11,26400.0,40.2799,40.3086,40.2727,40.3014,26400.0
2015-03-20 15:00:00,56.11,56.15,56.08,56.1,42000.0,40.3014,40.3301,40.2799,40.2942,42000.0
2015-03-20 15:10:00,56.1,56.1,55.94,55.94,44000.0,40.2942,40.2942,40.1793,40.1793,44000.0
2015-03-20 15:20:00,55.93,55.99,55.87,55.99,27800.0,40.1721,40.2152,40.129,40.2152,27800.0
2015-03-20 15:30:00,55.99,56.03,55.95,56.02,41800.0,40.2152,40.244,40.1865,40.2368,41800.0
2015-03-20 15:40:00,56.02,56.05,55.97,55.98,196000.0,40.2368,40.2583,40.2009,40.208,196000.0
2015-03-20 15:50:00,55.98,55.99,55.87,55.9,246800.0,40.208,40.2152,40.129,40.1506,246800.0
2015-03-23 09:30:00,55.79,55.97,55.63,55.92,49200.0,40.0716,40.2009,39.9567,40.1649,49200.0
2015-03-23 09:40:00,55.92,56.0,55.84,55.99,46600.0,40.1649,40.2224,40.1075,40.2152,46600.0
2015-03-23 09:50:00,55.98,56.01,55.96,55.98,50200.0,40.208,40.2296,40.1937,40.208,50200.0
2015-03-23 10:00:00,55.99,56.0,55.96,56.0,18800.0,40.2152,40.2224,40.1937,40.2224,18800.0
2015-03-23 10:10:00,55.98,56.0,55.88,55.95,37800.0,40.208,40.2224,40.1362,40.1865,37800.0
2015-03-23 10:20:00,55.94,56.07,55.94,56.02,27600.0,40.1793,40.2727,40.1793,40.2368,27600.0
2015-03-23 10:30:00,56.02,56.04,55.92,55.94,15000.0,40.2368,40.2511,40.1649,40.1793,15000.0
2015-03-23 10:40:00,55.94,56.02,55.91,55.99,23400.0,40.1793,40.2368,40.1578,40.2152,23400.0
2015-03-23 10:50:00,55.99,56.09,55.98,56.0,18400.0,40.2152,40.287,40.208,40.2224,18400.0
2015-03-23 11:00:00,56.01,56.03,55.85,55.85,46400.0,40.2296,40.244,40.1147,40.1147,46400.0
2015-03-23 11:10:00,55.85,55.88,55.77,55.81,30800.0,40.1147,40.1362,40.0572,40.0859,30800.0
2015-03-23 11:20:00,55.82,55.88,55.79,55.82,43400.0,40.0931,40.1362,40.0716,40.0931,43400.0
2015-03-23 11:30:00,55.82,55.88,55.8,55.85,33000.0,40.0931,40.1362,40.0788,40.1147,33000.0
2015-03-23 11:40:00,55.84,55.91,55.82,55.86,30200.0,40.1075,40.1578,40.0931,40.1218,30200.0
2015-03-23 11:50:00,55.85,55.86,55.72,55.72,33600.0,40.1147,40.1218,40.0213,40.0213,33600.0
2015-03-23 12:00:00,55.72,55.77,55.69,55.76,19200.0,40.0213,40.0572,39.9997,40.05,19200.0
2015-03-23 12:10:00,55.73,55.78,55.71,55.76,25600.0,40.0285,40.0644,40.0141,40.05,25600.0
2015-03-23 12:20:00,55.77,55.83,55.74,55.8,14200.0,40.0572,40.1003,40.0357,40.0788,14200.0
2015-03-23 12:30:00,55.8,55.88,55.8,55.87,33400.0,40.0788,40.1362,40.0788,40.129,33400.0
2015-03-23 12:40:00,55.87,55.9,55.84,55.85,13600.0,40.129,40.1506,40.1075,40.1147,13600.0
2015-03-23 12:50:00,55.86,55.87,55.73,55.74,20200.0,40.1218,40.129,40.0285,40.0357,20200.0
2015-03-23 13:00:00,55.73,55.79,55.69,55.79,24200.0,40.0285,40.0716,39.9997,40.0716,24200.0
2015-03-23 13:10:00,55.8,55.86,55.79,55.85,21200.0,40.0788,40.1218,40.0716,40.1147,21200.0
2015-03-23 13:20:00,55.87,55.87,55.82,55.84,14200.0,40.129,40.129,40.0931,40.1075,14200.0
2015-03-23 13:30:00,55.83,55.85,55.8,55.84,14000.0,40.1003,40.1147,40.0788,40.1075,14000.0
2015-03-23 13:40:00,55.84,55.86,55.81,55.82,15800.0,40.1075,40.1218,40.0859,40.0931,15800.0
2015-03-23 13:50:00,55.82,55.83,55.77,55.77,16400.0,40.0931,40.1003,40.0572,40.0572,16400.0
2015-03-23 14:00:00,55.77,55.88,55.77,55.87,39400.0,40.0572,40.1362,40.0572,40.129,39400.0
2015-03-23 14:10:00,55.88,55.91,55.85,55.87,13800.0,40.1362,40.1578,40.1147,40.129,13800.0
2015-03-23 14:20:00,55.87,55.89,55.84,55.87,29600.0,40.129,40.1434,40.1075,40.129,29600.0
2015-03-23 14:30:00,55.87,55.88,55.83,55.85,22800.0,40.129,40.1362,40.1003,40.1147,22800.0
2015-03-23 14:40:00,55.85,55.87,55.83,55.83,15200.0,40.1147,40.129,40.1003,40.1003,15200.0
2015-03-23 14:50:00,55.82,55.84,55.81,55.83,14000.0,40.0931,40.1075,40.0859,40.1003,14000.0
2015-03-23 15:00:00,55.84,55.88,55.84,55.86,21000.0,40.1075,40.1362,40.1075,40.1218,21000.0
2015-03-23 15:10:00,55.85,55.85,55.8,55.85,37000.0,40.1147,40.1147,40.0788,40.1147,37000.0
2015-03-23 15:20:00,55.85,55.96,55.84,55.94,32000.0,40.1147,40.1937,40.1075,40.1793,32000.0
2015-03-23 15:30:00,55.95,55.96,55.92,55.95,39200.0,40.1865,40.1937,40.1649,40.1865,39200.0
2015-03-23 15:40:00,55.95,55.96,55.89,55.91,72400.0,40.1865,40.1937,40.1434,40.1578,72400.0
2015-03-23 15:50:00,55.91,55.91,55.76,55.76,140800.0,40.1578,40.1578,40.05,40.05,140800.0
2015-03-24 09:30:00,55.72,56.14,55.67,55.95,43600.0,40.0213,40.323,39.9854,40.1865,43600.0
2015-03-24 09:40:00,55.92,55.99,55.88,55.95,33000.0,40.1649,40.2152,40.1362,40.1865,33000.0
2015-03-24 09:50:00,55.99,56.1,55.88,56.1,17400.0,40.2152,40.2942,40.1362,40.2942,17400.0
2015-03-24 10:00:00,56.1,56.17,56.08,56.16,28400.0,40.2942,40.3445,40.2799,40.3373,28400.0
2015-03-24 10:10:00,56.16,56.17,56.02,56.02,29200.0,40.3373,40.3445,40.2368,40.2368,29200.0
2015-03-24 10:20:00,56.03,56.05,55.97,55.99,26400.0,40.244,40.2583,40.2009,40.2152,26400.0
2015-03-24 10:30:00,56.0,56.01,55.88,55.9,17600.0,40.2224,40.2296,40.1362,40.1506,17600.0
2015-03-24 10:40:00,55.9,55.93,55.76,55.77,24200.0,40.1506,40.1721,40.05,40.0572,24200.0
2015-03-24 10:50:00,55.79,55.83,55.69,55.69,21200.0,40.0716,40.1003,39.9997,39.9997,21200.0
2015-03-24 11:00:00,55.7,55.77,55.61,55.74,17200.0,40.0069,40.0572,39.9423,40.0357,17200.0
2015-03-24 11:10:00,55.73,55.84,55.73,55.82,8600.0,40.0285,40.1075,40.0285,40.0931,8600.0
2015-03-24 11:20:00,55.82,55.85,55.8,55.83,7800.0,40.0931,40.1147,40.0788,40.1003,7800.0
2015-03-24 11:30:00,55.83,55.83,55.7,55.7,12800.0,40.1003,40.1003,40.0069,40.0069,12800.0
2015-03-24 11:40:00,55.69,55.72,55.63,55.72,8200.0,39.9997,40.0213,39.9567,40.0213,8200.0
2015-03-24 11:50:00,55.72,55.81,55.72,55.75,20600.0,40.0213,40.0859,40.0213,40.0428,20600.0
2015-03-24 12:00:00,55.74,55.74,55.67,55.7,16600.0,40.0357,40.0357,39.9854,40.0069,16600.0
2015-03-24 12:10:00,55.67,55.73,55.67,55.7,6400.0,39.9854,40.0285,39.9854,40.0069,6400.0
2015-03-24 12:20:00,55.7,55.7,55.6,55.6,18600.0,40.0069,40.0069,39.9351,39.9351,18600.0
2015-03-24 12:30:00,55.59,55.65,55.56,55.56,18400.0,39.9279,39.971,39.9064,39.9064,18400.0
2015-03-24 12:40:00,55.55,55.56,55.46,55.47,9000.0,39.8992,39.9064,39.8345,39.8417,9000.0
2015-03-24 12:50:00,55.45,55.46,55.34,55.34,12800.0,39.8274,39.8345,39.7484,39.7484,12800.0
2015-03-24 13:00:00,55.33,55.5,55.33,55.48,20000.0,39.7412,39.8633,39.7412,39.8489,20000.0
2015-03-24 13:10:00,55.47,55.49,55.43,55.48,12000.0,39.8417,39.8561,39.813,39.8489,12000.0
2015-03-24 13:20:00,55.47,55.49,55.4,55.43,33000.0,39.8417,39.8561,39.7915,39.813,33000.0
2015-03-24 13:30:00,55.44,55.48,55.44,55.47,38800.0,39.8202,39.8489,39.8202,39.8417,38800.0
2015-03-24 13:40:00,55.47,55.6,55.47,55.55,21000.0,39.8417,39.9351,39.8417,39.8992,21000.0
2015-03-24 13:50:00,55.56,55.6,55.54,55.54,34600.0,39.9064,39.9351,39.892,39.892,34600.0
2015-03-24 14:00:00,55.52,55.54,55.48,55.5,14600.0,39.8776,39.892,39.8489,39.8633,14600.0
2015-03-24 14:10:00,55.54,55.55,55.46,55.46,10200.0,39.892,39.8992,39.8345,39.8345,10200.0
2015-03-24 14:20:00,55.45,55.49,55.44,55.46,9200.0,39.8274,39.8561,39.8202,39.8345,9200.0
2015-03-24 14:30:00,55.46,55.46,55.35,55.42,20400.0,39.8345,39.8345,39.7555,39.8058,20400.0
2015-03-24 14:40:00,55.42,55.57,55.41,55.55,15800.0,39.8058,39.9136,39.7986,39.8992,15800.0
2015-03-24 14:50:00,55.55,55.55,55.49,55.54,6800.0,39.8992,39.8992,39.8561,39.892,6800.0
2015-03-24 15:00:00,55.54,55.62,55.52,55.62,19000.0,39.892,39.9495,39.8776,39.9495,19000.0
2015-03-24 15:10:00,55.62,55.67,55.6,55.65,23200.0,39.9495,39.9854,39.9351,39.971,23200.0
2015-03-24 15:20:00,55.65,55.65,55.54,55.54,28200.0,39.971,39.971,39.892,39.892,28200.0
2015-03-24 15:30:00,55.53,55.59,55.52,55.57,34200.0,39.8848,39.9279,39.8776,39.9136,34200.0
2015-03-24 15:40:00,55.56,55.62,55.53,55.54,55200.0,39.9064,39.9495,39.8848,39.892,55200.0
2015-03-24 15:50:00,55.55,55.55,55.46,55.49,111200.0,39.8992,39.8992,39.8345,39.8561,111200.0
2015-03-25 09:30:00,55.19,55.56,55.04,55.51,57800.0,39.8941,40.1616,39.7857,40.1255,57800.0
2015-03-25 09:40:00,55.49,55.63,55.37,55.39,65400.0,40.111,40.2122,40.0243,40.0387,65400.0
2015-03-25 09:50:00,55.44,55.52,55.43,55.52,18000.0,40.0749,40.1327,40.0676,40.1327,18000.0
2015-03-25 10:00:00,55.54,55.58,55.47,55.51,15600.0,40.1471,40.1761,40.0965,40.1255,15600.0
2015-03-25 10:10:00,55.52,55.55,55.48,55.52,30800.0,40.1327,40.1544,40.1038,40.1327,30800.0
2015-03-25 10:20:00,55.52,55.61,55.52,55.57,32200.0,40.1327,40.1977,40.1327,40.1688,32200.0
2015-03-25 10:30:00,55.58,55.59,55.49,55.49,49400.0,40.1761,40.1833,40.111,40.111,49400.0
2015-03-25 10:40:00,55.49,55.49,55.4,55.41,36400.0,40.111,40.111,40.0459,40.0532,36400.0
2015-03-25 10:50:00,55.4,55.49,55.35,55.48,44800.0,40.0459,40.111,40.0098,40.1038,44800.0
2015-03-25 11:00:00,55.49,55.59,55.45,55.45,95000.0,40.111,40.1833,40.0821,40.0821,95000.0
2015-03-25 11:10:00,55.41,55.41,55.25,55.31,39000.0,40.0532,40.0532,39.9375,39.9809,39000.0
2015-03-25 11:20:00,55.31,55.46,55.29,55.44,16000.0,39.9809,40.0893,39.9664,40.0749,16000.0
2015-03-25 11:30:00,55.43,55.44,55.18,55.18,30600.0,40.0676,40.0749,39.8869,39.8869,30600.0
2015-03-25 11:40:00,55.14,55.16,55.03,55.06,29000.0,39.858,39.8725,39.7785,39.8002,29000.0
2015-03-25 11:50:00,55.05,55.08,54.94,54.99,20000.0,39.7929,39.8146,39.7134,39.7496,20000.0
2015-03-25 12:00:00,54.99,55.07,54.99,55.03,10800.0,39.7496,39.8074,39.7496,39.7785,10800.0
2015-03-25 12:10:00,54.99,55.02,54.86,54.9,24200.0,39.7496,39.7713,39.6556,39.6845,24200.0
2015-03-25 12:20:00,54.9,54.9,54.77,54.88,31000.0,39.6845,39.6845,39.5905,39.6701,31000.0
2015-03-25 12:30:00,54.87,54.87,54.73,54.74,11400.0,39.6628,39.6628,39.5616,39.5689,11400.0
2015-03-25 12:40:00,54.75,54.79,54.71,54.79,15400.0,39.5761,39.605,39.5472,39.605,15400.0
2015-03-25 12:50:00,54.78,54.79,54.73,54.73,12600.0,39.5978,39.605,39.5616,39.5616,12600.0
2015-03-25 13:00:00,54.73,54.82,54.72,54.82,38200.0,39.5616,39.6267,39.5544,39.6267,38200.0
2015-03-25 13:10:00,54.81,54.83,54.73,54.76,54600.0,39.6195,39.6339,39.5616,39.5833,54600.0
2015-03-25 13:20:00,54.77,54.84,54.73,54.83,27200.0,39.5905,39.6411,39.5616,39.6339,27200.0
2015-03-25 13:30:00,54.83,54.84,54.71,54.77,26800.0,39.6339,39.6411,39.5472,39.5905,26800.0
2015-03-25 13:40:00,54.79,54.84,54.74,54.82,21800.0,39.605,39.6411,39.5689,39.6267,21800.0
2015-03-25 13:50:00,54.83,54.83,54.77,54.81,19000.0,39.6339,39.6339,39.5905,39.6195,19000.0
2015-03-25 14:00:00,54.79,54.85,54.77,54.81,18400.0,39.605,39.6484,39.5905,39.6195,18400.0
2015-03-25 14:10:00,54.83,54.92,54.83,54.92,37600.0,39.6339,39.699,39.6339,39.699,37600.0
2015-03-25 14:20:00,54.93,54.96,54.88,54.93,22200.0,39.7062,39.7279,39.6701,39.7062,22200.0
2015-03-25 14:30:00,54.94,54.96,54.89,54.96,17400.0,39.7134,39.7279,39.6773,39.7279,17400.0
2015-03-25 14:40:00,54.96,55.02,54.91,54.97,37000.0,39.7279,39.7713,39.6917,39.7351,37000.0
2015-03-25 14:50:00,54.97,55.05,54.95,54.99,33000.0,39.7351,39.7929,39.7207,39.7496,33000.0
2015-03-25 15:00:00,54.99,54.99,54.81,54.81,31000.0,39.7496,39.7496,39.6195,39.6195,31000.0
2015-03-25 15:10:00,54.83,54.88,54.77,54.85,51800.0,39.6339,39.6701,39.5905,39.6484,51800.0
2015-03-25 15:20:00,54.85,54.87,54.82,54.85,31400.0,39.6484,39.6628,39.6267,39.6484,31400.0
2015-03-25 15:30:00,54.85,54.87,54.77,54.78,48600.0,39.6484,39.6628,39.5905,39.5978,48600.0
2015-03-25 15:40:00,54.78,54.79,54.67,54.71,83400.0,39.5978,39.605,39.5183,39.5472,83400.0
2015-03-25 15:50:00,54.7,54.81,54.69,54.73,228000.0,39.5399,39.6195,39.5327,39.5616,228000.0
2015-03-26 09:30:00,55.27,55.27,54.52,54.79,57800.0,39.952,39.952,39.4098,39.605,57800.0
2015-03-26 09:40:00,54.8,54.8,54.5,54.56,12000.0,39.6122,39.6122,39.3954,39.4387,12000.0
2015-03-26 09:50:00,54.57,54.57,54.35,54.42,15600.0,39.446,39.446,39.2869,39.3375,15600.0
2015-03-26 10:00:00,54.39,54.48,54.35,54.35,12600.0,39.3159,39.3809,39.2869,39.2869,12600.0
2015-03-26 10:10:00,54.3,54.31,54.22,54.22,25600.0,39.2508,39.258,39.193,39.193,25600.0
2015-03-26 10:20:00,54.21,54.52,54.2,54.51,41600.0,39.1857,39.4098,39.1785,39.4026,41600.0
2015-03-26 10:30:00,54.47,54.49,54.44,54.46,13600.0,39.3737,39.3881,39.352,39.3665,13600.0
2015-03-26 10:40:00,54.45,54.54,54.42,54.43,15400.0,39.3592,39.4243,39.3375,39.3448,15400.0
2015-03-26 10:50:00,54.42,54.43,54.23,54.25,19000.0,39.3375,39.3448,39.2002,39.2147,19000.0
2015-03-26 11:00:00,54.27,54.29,54.21,54.24,18200.0,39.2291,39.2436,39.1857,39.2074,18200.0
2015-03-26 11:10:00,54.26,54.26,54.1,54.21,14400.0,39.2219,39.2219,39.1062,39.1857,14400.0
2015-03-26 11:20:00,54.21,54.42,54.21,54.42,15000.0,39.1857,39.3375,39.1857,39.3375,15000.0
2015-03-26 11:30:00,54.41,54.52,54.37,54.5,54000.0,39.3303,39.4098,39.3014,39.3954,54000.0
2015-03-26 11:40:00,54.5,54.54,54.43,54.49,44400.0,39.3954,39.4243,39.3448,39.3881,44400.0
2015-03-26 11:50:00,54.49,54.52,54.47,54.5,25800.0,39.3881,39.4098,39.3737,39.3954,25800.0
2015-03-26 12:00:00,54.5,54.52,54.48,54.49,23200.0,39.3954,39.4098,39.3809,39.3881,23200.0
2015-03-26 12:10:00,54.49,54.65,54.49,54.64,35000.0,39.3881,39.5038,39.3881,39.4966,35000.0
2015-03-26 12:20:00,54.63,54.65,54.5,54.53,181200.0,39.4893,39.5038,39.3954,39.4171,181200.0
2015-03-26 12:30:00,54.54,54.56,54.47,54.5,59600.0,39.4243,39.4387,39.3737,39.3954,59600.0
2015-03-26 12:40:00,54.5,54.54,54.44,54.54,19800.0,39.3954,39.4243,39.352,39.4243,19800.0
2015-03-26 12:50:00,54.55,54.73,54.54,54.65,27600.0,39.4315,39.5616,39.4243,39.5038,27600.0
2015-03-26 13:00:00,54.66,54.96,54.65,54.76,426600.0,39.511,39.7279,39.5038,39.5833,426600.0
2015-03-26 13:10:00,54.74,54.77,54.57,54.59,245400.0,39.5689,39.5905,39.446,39.4604,245400.0
2015-03-26 13:20:00,54.6,54.6,54.49,54.57,65600.0,39.4677,39.4677,39.3881,39.446,65600.0
2015-03-26 13:30:00,54.57,54.6,54.44,54.44,51400.0,39.446,39.4677,39.352,39.352,51400.0
2015-03-26 13:40:00,54.46,54.57,54.46,54.49,74400.0,39.3665,39.446,39.3665,39.3881,74400.0
2015-03-26 13:50:00,54.48,54.51,54.43,54.49,89400.0,39.3809,39.4026,39.3448,39.3881,89400.0
2015-03-26 14:00:00,54.49,54.52,54.32,54.34,44600.0,39.3881,39.4098,39.2653,39.2797,44600.0
2015-03-26 14:10:00,54.35,54.4,54.29,54.4,14000.0,39.2869,39.3231,39.2436,39.3231,14000.0
2015-03-26 14:20:00,54.41,54.43,54.12,54.13,92400.0,39.3303,39.3448,39.1207,39.1279,92400.0
2015-03-26 14:30:00,54.13,54.18,54.08,54.11,101000.0,39.1279,39.1641,39.0918,39.1135,101000.0
2015-03-26 14:40:00,54.11,54.19,54.01,54.02,66000.0,39.1135,39.1713,39.0412,39.0484,66000.0
2015-03-26 14:50:00,54.01,54.08,53.9,53.91,120000.0,39.0412,39.0918,38.9617,38.9689,120000.0
2015-03-26 15:00:00,53.88,54.0,53.74,54.0,249800.0,38.9472,39.034,38.846,39.034,249800.0
2015-03-26 15:10:00,54.0,54.01,53.81,53.83,81000.0,39.034,39.0412,38.8966,38.9111,81000.0
2015-03-26 15:20:00,53.83,54.01,53.81,53.98,64000.0,38.9111,39.0412,38.8966,39.0195,64000.0
2015-03-26 15:30:00,53.98,54.11,53.94,53.96,78200.0,39.0195,39.1135,38.9906,39.005,78200.0
2015-03-26 15:40:00,53.97,53.97,53.67,53.69,189400.0,39.0123,39.0123,38.7954,38.8099,189400.0
2015-03-26 15:50:00,53.7,53.71,53.53,53.57,486800.0,38.8171,38.8243,38.6942,38.7231,486800.0
2015-03-27 09:30:00,53.65,53.88,53.55,53.87,115800.0,38.781,38.9472,38.7087,38.94,115800.0
2015-03-27 09:40:00,53.87,54.0,53.81,53.96,44400.0,38.94,39.034,38.8966,39.005,44400.0
2015-03-27 09:50:00,53.96,54.26,53.96,54.19,113400.0,39.005,39.2219,39.005,39.1713,113400.0
2015-03-27 10:00:00,54.2,54.33,54.19,54.23,112600.0,39.1785,39.2725,39.1713,39.2002,112600.0
2015-03-27 10:10:00,54.26,54.27,53.99,54.12,45600.0,39.2219,39.2291,39.0267,39.1207,45600.0
2015-03-27 10:20:00,54.14,54.2,54.11,54.2,49000.0,39.1351,39.1785,39.1135,39.1785,49000.0
2015-03-27 10:30:00,54.21,54.21,53.94,54.1,80000.0,39.1857,39.1857,38.9906,39.1062,80000.0
2015-03-27 10:40:00,54.12,54.21,54.06,54.2,52800.0,39.1207,39.1857,39.0773,39.1785,52800.0
2015-03-27 10:50:00,54.18,54.27,54.13,54.23,201200.0,39.1641,39.2291,39.1279,39.2002,201200.0
2015-03-27 11:00:00,54.22,54.28,54.17,54.18,94600.0,39.193,39.2363,39.1568,39.1641,94600.0
2015-03-27 11:10:00,54.17,54.27,54.15,54.21,82600.0,39.1568,39.2291,39.1424,39.1857,82600.0
2015-03-27 11:20:00,54.22,54.27,54.17,54.27,64000.0,39.193,39.2291,39.1568,39.2291,64000.0
2015-03-27 11:30:00,54.27,54.49,54.21,54.48,235600.0,39.2291,39.3881,39.1857,39.3809,235600.0
2015-03-27 11:40:00,54.48,54.49,54.43,54.43,46400.0,39.3809,39.3881,39.3448,39.3448,46400.0
2015-03-27 11:50:00,54.43,54.51,54.34,54.44,118000.0,39.3448,39.4026,39.2797,39.352,118000.0
2015-03-27 12:00:00,54.44,54.52,54.4,54.52,39600.0,39.352,39.4098,39.3231,39.4098,39600.0
2015-03-27 12:10:00,54.52,54.58,54.48,54.54,56400.0,39.4098,39.4532,39.3809,39.4243,56400.0
2015-03-27 12:20:00,54.52,54.59,54.43,54.46,60800.0,39.4098,39.4604,39.3448,39.3665,60800.0
2015-03-27 12:30:00,54.46,54.51,54.42,54.44,54000.0,39.3665,39.4026,39.3375,39.352,54000.0
2015-03-27 12:40:00,54.44,54.48,54.35,54.37,27600.0,39.352,39.3809,39.2869,39.3014,27600.0
2015-03-27 12:50:00,54.37,54.48,54.37,54.48,25400.0,39.3014,39.3809,39.3014,39.3809,25400.0
2015-03-27 13:00:00,54.46,54.47,54.3,54.34,31000.0,39.3665,39.3737,39.2508,39.2797,31000.0
2015-03-27 13:10:00,54.33,54.34,54.24,54.27,22600.0,39.2725,39.2797,39.2074,39.2291,22600.0
2015-03-27 13:20:00,54.26,54.33,54.25,54.25,40400.0,39.2219,39.2725,39.2147,39.2147,40400.0
2015-03-27 13:30:00,54.25,54.34,54.23,54.3,37800.0,39.2147,39.2797,39.2002,39.2508,37800.0
2015-03-27 13:40:00,54.3,54.35,54.24,54.25,39800.0,39.2508,39.2869,39.2074,39.2147,39800.0
2015-03-27 13:50:00,54.26,54.3,54.2,54.27,34800.0,39.2219,39.2508,39.1785,39.2291,34800.0
2015-03-27 14:00:00,54.27,54.31,54.19,54.21,43200.0,39.2291,39.258,39.1713,39.1857,43200.0
2015-03-27 14:10:00,54.21,54.24,54.1,54.13,36600.0,39.1857,39.2074,39.1062,39.1279,36600.0
2015-03-27 14:20:00,54.12,54.17,54.07,54.09,41200.0,39.1207,39.1568,39.0846,39.099,41200.0
2015-03-27 14:30:00,54.09,54.14,54.05,54.06,35400.0,39.099,39.1351,39.0701,39.0773,35400.0
2015-03-27 14:40:00,54.05,54.1,54.02,54.08,60200.0,39.0701,39.1062,39.0484,39.0918,60200.0
2015-03-27 14:50:00,54.09,54.2,54.09,54.2,37000.0,39.099,39.1785,39.099,39.1785,37000.0
2015-03-27 15:00:00,54.2,54.31,54.19,54.23,115800.0,39.1785,39.258,39.1713,39.2002,115800.0
2015-03-27 15:10:00,54.23,54.26,54.16,54.17,90000.0,39.2002,39.2219,39.1496,39.1568,90000.0
2015-03-27 15:20:00,54.17,54.24,54.16,54.24,74400.0,39.1568,39.2074,39.1496,39.2074,74400.0
2015-03-27 15:30:00,54.24,54.37,54.24,54.32,86400.0,39.2074,39.3014,39.2074,39.2653,86400.0
2015-03-27 15:40:00,54.31,54.31,54.17,54.22,113800.0,39.258,39.258,39.1568,39.193,113800.0
2015-03-27 15:50:00,54.23,54.27,54.21,54.24,270000.0,39.2002,39.2291,39.1857,39.2074,270000.0
2015-03-30 09:30:00,54.46,54.48,54.14,54.31,45400.0,39.3665,39.3809,39.1351,39.258,45400.0
2015-03-30 09:40:00,54.31,54.42,54.27,54.38,80400.0,39.258,39.3375,39.2291,39.3086,80400.0
2015-03-30 09:50:00,54.38,54.43,54.33,54.41,29200.0,39.3086,39.3448,39.2725,39.3303,29200.0
2015-03-30 10:00:00,54.41,54.77,54.4,54.72,57000.0,39.3303,39.5905,39.3231,39.5544,57000.0
2015-03-30 10:10:00,54.67,54.69,54.54,54.54,24000.0,39.5183,39.5327,39.4243,39.4243,24000.0
2015-03-30 10:20:00,54.55,54.63,54.54,54.6,55800.0,39.4315,39.4893,39.4243,39.4677,55800.0
2015-03-30 10:30:00,54.6,54.79,54.6,54.78,137800.0,39.4677,39.605,39.4677,39.5978,137800.0
2015-03-30 10:40:00,54.79,54.95,54.78,54.93,34200.0,39.605,39.7207,39.5978,39.7062,34200.0
2015-03-30 10:50:00,54.94,54.97,54.9,54.94,23800.0,39.7134,39.7351,39.6845,39.7134,23800.0
2015-03-30 11:00:00,54.94,54.94,54.76,54.82,31200.0,39.7134,39.7134,39.5833,39.6267,31200.0
2015-03-30 11:10:00,54.81,54.9,54.76,54.81,39400.0,39.6195,39.6845,39.5833,39.6195,39400.0
2015-03-30 11:20:00,54.82,54.93,54.81,54.87,26000.0,39.6267,39.7062,39.6195,39.6628,26000.0
2015-03-30 11:30:00,54.88,54.88,54.74,54.79,24600.0,39.6701,39.6701,39.5689,39.605,24600.0
2015-03-30 11:40:00,54.77,54.82,54.73,54.82,14000.0,39.5905,39.6267,39.5616,39.6267,14000.0
2015-03-30 11:50:00,54.81,54.81,54.72,54.78,18600.0,39.6195,39.6195,39.5544,39.5978,18600.0
2015-03-30 12:00:00,54.77,54.83,54.77,54.83,10400.0,39.5905,39.6339,39.5905,39.6339,10400.0
2015-03-30 12:10:00,54.79,54.83,54.77,54.77,9600.0,39.605,39.6339,39.5905,39.5905,9600.0
2015-03-30 12:20:00,54.81,54.82,54.73,54.76,98800.0,39.6195,39.6267,39.5616,39.5833,98800.0
2015-03-30 12:30:00,54.77,54.83,54.74,54.74,15400.0,39.5905,39.6339,39.5689,39.5689,15400.0
2015-03-30 12:40:00,54.76,54.83,54.76,54.8,11000.0,39.5833,39.6339,39.5833,39.6122,11000.0
2015-03-30 12:50:00,54.81,54.83,54.75,54.76,18600.0,39.6195,39.6339,39.5761,39.5833,18600.0
2015-03-30 13:00:00,54.77,54.77,54.71,54.72,16600.0,39.5905,39.5905,39.5472,39.5544,16600.0
2015-03-30 13:10:00,54.72,54.76,54.7,54.72,26000.0,39.5544,39.5833,39.5399,39.5544,26000.0
2015-03-30 13:20:00,54.72,54.77,54.7,54.75,18000.0,39.5544,39.5905,39.5399,39.5761,18000.0
2015-03-30 13:30:00,54.74,54.78,54.72,54.73,11800.0,39.5689,39.5978,39.5544,39.5616,11800.0
2015-03-30 13:40:00,54.74,54.76,54.7,54.71,17000.0,39.5689,39.5833,39.5399,39.5472,17000.0
2015-03-30 13:50:00,54.72,54.72,54.66,54.71,14200.0,39.5544,39.5544,39.511,39.5472,14200.0
2015-03-30 14:00:00,54.72,54.82,54.72,54.79,19400.0,39.5544,39.6267,39.5544,39.605,19400.0
2015-03-30 14:10:00,54.79,54.81,54.77,54.8,18600.0,39.605,39.6195,39.5905,39.6122,18600.0
2015-03-30 14:20:00,54.81,54.84,54.71,54.71,26400.0,39.6195,39.6411,39.5472,39.5472,26400.0
2015-03-30 14:30:00,54.71,54.81,54.71,54.8,46200.0,39.5472,39.6195,39.5472,39.6122,46200.0
2015-03-30 14:40:00,54.8,54.84,54.8,54.84,44200.0,39.6122,39.6411,39.6122,39.6411,44200.0
2015-03-30 14:50:00,54.83,54.84,54.77,54.83,21400.0,39.6339,39.6411,39.5905,39.6339,21400.0
2015-03-30 15:00:00,54.83,54.84,54.81,54.82,19400.0,39.6339,39.6411,39.6195,39.6267,19400.0
2015-03-30 15:10:00,54.82,54.82,54.71,54.81,42400.0,39.6267,39.6267,39.5472,39.6195,42400.0
2015-03-30 15:20:00,54.82,54.82,54.75,54.79,24600.0,39.6267,39.6267,39.5761,39.605,24600.0
2015-03-30 15:30:00,54.79,54.84,54.74,54.84,76600.0,39.605,39.6411,39.5689,39.6411,76600.0
2015-03-30 15:40:00,54.84,54.88,54.79,54.81,98800.0,39.6411,39.6701,39.605,39.6195,98800.0
2015-03-30 15:50:00,54.81,54.9,54.8,54.83,174200.0,39.6195,39.6845,39.6122,39.6339,174200.0
2015-03-31 09:30:00,54.68,54.9,54.52,54.9,41800.0,39.5255,39.6845,39.4098,39.6845,41800.0
2015-03-31 09:40:00,54.94,54.98,54.71,54.93,30600.0,39.7134,39.7423,39.5472,39.7062,30600.0
2015-03-31 09:50:00,54.97,55.13,54.87,55.13,41600.0,39.7351,39.8508,39.6628,39.8508,41600.0
2015-03-31 10:00:00,55.1,55.1,55.0,55.05,26000.0,39.8291,39.8291,39.7568,39.7929,26000.0
2015-03-31 10:10:00,55.05,55.06,54.91,54.97,18600.0,39.7929,39.8002,39.6917,39.7351,18600.0
2015-03-31 10:20:00,54.97,55.06,54.92,54.92,21400.0,39.7351,39.8002,39.699,39.699,21400.0
2015-03-31 10:30:00,54.92,54.94,54.87,54.87,11800.0,39.699,39.7134,39.6628,39.6628,11800.0
2015-03-31 10:40:00,54.87,54.93,54.83,54.84,39000.0,39.6628,39.7062,39.6339,39.6411,39000.0
2015-03-31 10:50:00,54.85,54.85,54.72,54.72,15200.0,39.6484,39.6484,39.5544,39.5544,15200.0
2015-03-31 11:00:00,54.68,54.76,54.68,54.76,11600.0,39.5255,39.5833,39.5255,39.5833,11600.0
2015-03-31 11:10:00,54.77,54.84,54.72,54.78,16600.0,39.5905,39.6411,39.5544,39.5978,16600.0
2015-03-31 11:20:00,54.77,54.78,54.71,54.73,15400.0,39.5905,39.5978,39.5472,39.5616,15400.0
2015-03-31 11:30:00,54.71,54.71,54.58,54.63,17400.0,39.5472,39.5472,39.4532,39.4893,17400.0
2015-03-31 11:40:00,54.65,54.72,54.65,54.68,12600.0,39.5038,39.5544,39.5038,39.5255,12600.0
2015-03-31 11:50:00,54.7,54.7,54.58,54.61,14800.0,39.5399,39.5399,39.4532,39.4749,14800.0
2015-03-31 12:00:00,54.59,54.59,54.52,54.56,12000.0,39.4604,39.4604,39.4098,39.4387,12000.0
2015-03-31 12:10:00,54.55,54.57,54.47,54.47,24800.0,39.4315,39.446,39.3737,39.3737,24800.0
2015-03-31 12:20:00,54.46,54.5,54.4,54.42,19800.0,39.3665,39.3954,39.3231,39.3375,19800.0
2015-03-31 12:30:00,54.4,54.51,54.4,54.51,15800.0,39.3231,39.4026,39.3231,39.4026,15800.0
2015-03-31 12:40:00,54.52,54.52,54.49,54.51,17000.0,39.4098,39.4098,39.3881,39.4026,17000.0
2015-03-31 12:50:00,54.52,54.52,54.46,54.47,22600.0,39.4098,39.4098,39.3665,39.3737,22600.0
2015-03-31 13:00:00,54.48,54.49,54.44,54.44,21200.0,39.3809,39.3881,39.352,39.352,21200.0
2015-03-31 13:10:00,54.44,54.46,54.42,54.43,17600.0,39.352,39.3665,39.3375,39.3448,17600.0
2015-03-31 13:20:00,54.43,54.51,54.42,54.47,26400.0,39.3448,39.4026,39.3375,39.3737,26400.0
2015-03-31 13:30:00,54.48,54.51,54.41,54.41,23400.0,39.3809,39.4026,39.3303,39.3303,23400.0
2015-03-31 13:40:00,54.42,54.48,54.38,54.38,28200.0,39.3375,39.3809,39.3086,39.3086,28200.0
2015-03-31 13:50:00,54.38,54.4,54.32,54.4,38200.0,39.3086,39.3231,39.2653,39.3231,38200.0
2015-03-31 14:00:00,54.4,54.41,54.32,54.34,22800.0,39.3231,39.3303,39.2653,39.2797,22800.0
2015-03-31 14:10:00,54.34,54.38,54.33,54.33,22800.0,39.2797,39.3086,39.2725,39.2725,22800.0
2015-03-31 14:20:00,54.33,54.36,54.29,54.35,28600.0,39.2725,39.2942,39.2436,39.2869,28600.0
2015-03-31 14:30:00,54.35,54.38,54.31,54.34,38400.0,39.2869,39.3086,39.258,39.2797,38400.0
2015-03-31 14:40:00,54.33,54.39,54.29,54.38,39600.0,39.2725,39.3159,39.2436,39.3086,39600.0
2015-03-31 14:50:00,54.39,54.44,54.35,54.43,33000.0,39.3159,39.352,39.2869,39.3448,33000.0
2015-03-31 15:00:00,54.43,54.43,54.27,54.29,34200.0,39.3448,39.3448,39.2291,39.2436,34200.0
2015-03-31 15:10:00,54.27,54.27,54.08,54.13,51800.0,39.2291,39.2291,39.0918,39.1279,51800.0
2015-03-31 15:20:00,54.15,54.33,54.15,54.31,56400.0,39.1424,39.2725,39.1424,39.258,56400.0
2015-03-31 15:30:00,54.3,54.46,54.29,54.45,76000.0,39.2508,39.3665,39.2436,39.3592,76000.0
2015-03-31 15:40:00,54.44,54.49,54.41,54.48,132600.0,39.352,39.3881,39.3303,39.3809,132600.0
2015-03-31 15:50:00,54.48,54.6,54.46,54.49,278800.0,39.3809,39.4677,39.3665,39.3881,278800.0
2015-04-01 09:30:00,54.41,54.41,53.88,54.15,47200.0,39.3303,39.3303,38.9472,39.1424,47200.0
2015-04-01 09:40:00,54.13,54.41,54.07,54.38,55400.0,39.1279,39.3303,39.0846,39.3086,55400.0
2015-04-01 09:50:00,54.35,54.76,54.34,54.71,28200.0,39.2869,39.5833,39.2797,39.5472,28200.0
2015-04-01 10:00:00,54.7,54.72,54.52,54.56,52000.0,39.5399,39.5544,39.4098,39.4387,52000.0
2015-04-01 10:10:00,54.54,54.54,54.34,54.35,35400.0,39.4243,39.4243,39.2797,39.2869,35400.0
2015-04-01 10:20:00,54.36,54.44,54.33,54.35,23800.0,39.2942,39.352,39.2725,39.2869,23800.0
2015-04-01 10:30:00,54.35,54.42,54.29,54.32,11200.0,39.2869,39.3375,39.2436,39.2653,11200.0
2015-04-01 10:40:00,54.35,54.41,54.22,54.29,17000.0,39.2869,39.3303,39.193,39.2436,17000.0
2015-04-01 10:50:00,54.3,54.36,54.25,54.3,12400.0,39.2508,39.2942,39.2147,39.2508,12400.0
2015-04-01 11:00:00,54.31,54.52,54.27,54.52,10800.0,39.258,39.4098,39.2291,39.4098,10800.0
2015-04-01 11:10:00,54.52,54.61,54.5,54.59,18000.0,39.4098,39.4749,39.3954,39.4604,18000.0
2015-04-01 11:20:00,54.6,54.63,54.56,54.58,15600.0,39.4677,39.4893,39.4387,39.4532,15600.0
2015-04-01 11:30:00,54.58,54.63,54.54,54.63,17400.0,39.4532,39.4893,39.4243,39.4893,17400.0
2015-04-01 11:40:00,54.62,54.69,54.59,54.67,17600.0,39.4821,39.5327,39.4604,39.5183,17600.0
2015-04-01 11:50:00,54.69,54.72,54.65,54.67,16800.0,39.5327,39.5544,39.5038,39.5183,16800.0
2015-04-01 12:00:00,54.66,54.66,54.49,54.59,20600.0,39.511,39.511,39.3881,39.4604,20600.0
2015-04-01 12:10:00,54.58,54.6,54.46,54.6,13200.0,39.4532,39.4677,39.3665,39.4677,13200.0
2015-04-01 12:20:00,54.59,54.69,54.55,54.66,12000.0,39.4604,39.5327,39.4315,39.511,12000.0
2015-04-01 12:30:00,54.66,54.68,54.56,54.67,16000.0,39.511,39.5255,39.4387,39.5183,16000.0
2015-04-01 12:40:00,54.66,54.67,54.57,54.58,10200.0,39.511,39.5183,39.446,39.4532,10200.0
2015-04-01 12:50:00,54.66,54.71,54.6,54.67,17400.0,39.511,39.5472,39.4677,39.5183,17400.0
2015-04-01 13:00:00,54.63,54.67,54.59,54.67,18200.0,39.4893,39.5183,39.4604,39.5183,18200.0
2015-04-01 13:10:00,54.68,54.85,54.63,54.8,39000.0,39.5255,39.6484,39.4893,39.6122,39000.0
2015-04-01 13:20:00,54.78,54.93,54.77,54.92,49600.0,39.5978,39.7062,39.5905,39.699,49600.0
2015-04-01 13:30:00,54.93,54.96,54.83,54.85,40000.0,39.7062,39.7279,39.6339,39.6484,40000.0
2015-04-01 13:40:00,54.81,54.96,54.81,54.95,35400.0,39.6195,39.7279,39.6195,39.7207,35400.0
2015-04-01 13:50:00,54.95,54.95,54.81,54.81,51600.0,39.7207,39.7207,39.6195,39.6195,51600.0
2015-04-01 14:00:00,54.83,54.84,54.77,54.83,21800.0,39.6339,39.6411,39.5905,39.6339,21800.0
2015-04-01 14:10:00,54.81,54.85,54.69,54.69,30200.0,39.6195,39.6484,39.5327,39.5327,30200.0
2015-04-01 14:20:00,54.69,54.76,54.63,54.63,73800.0,39.5327,39.5833,39.4893,39.4893,73800.0
2015-04-01 14:30:00,54.64,54.71,54.62,54.66,39200.0,39.4966,39.5472,39.4821,39.511,39200.0
2015-04-01 14:40:00,54.66,54.75,54.64,54.74,30200.0,39.511,39.5761,39.4966,39.5689,30200.0
2015-04-01 14:50:00,54.74,54.8,54.73,54.78,21200.0,39.5689,39.6122,39.5616,39.5978,21200.0
2015-04-01 15:00:00,54.78,54.82,54.71,54.73,43600.0,39.5978,39.6267,39.5472,39.5616,43600.0
2015-04-01 15:10:00,54.73,54.79,54.71,54.73,51200.0,39.5616,39.605,39.5472,39.5616,51200.0
2015-04-01 15:20:00,54.73,54.82,54.72,54.81,42200.0,39.5616,39.6267,39.5544,39.6195,42200.0
2015-04-01 15:30:00,54.8,54.91,54.77,54.84,48200.0,39.6122,39.6917,39.5905,39.6411,48200.0
2015-04-01 15:40:00,54.84,54.91,54.78,54.9,87400.0,39.6411,39.6917,39.5978,39.6845,87400.0
2015-04-01 15:50:00,54.9,54.93,54.84,54.93,164800.0,39.6845,39.7062,39.6411,39.7062,164800.0
2015-04-02 09:30:00,54.96,55.13,54.87,55.01,45000.0,39.7279,39.8508,39.6628,39.764,45000.0
2015-04-02 09:40:00,55.01,55.27,54.98,55.27,20000.0,39.764,39.952,39.7423,39.952,20000.0
2015-04-02 09:50:00,55.27,55.49,55.27,55.45,43200.0,39.952,40.111,39.952,40.0821,43200.0
2015-04-02 10:00:00,55.44,55.47,55.35,55.41,56800.0,40.0749,40.0965,40.0098,40.0532,56800.0
2015-04-02 10:10:00,55.4,55.41,55.29,55.35,49000.0,40.0459,40.0532,39.9664,40.0098,49000.0
2015-04-02 10:20:00,55.37,55.38,55.22,55.24,40000.0,40.0243,40.0315,39.9158,39.9303,40000.0
2015-04-02 10:30:00,55.22,55.27,55.18,55.27,24600.0,39.9158,39.952,39.8869,39.952,24600.0
2015-04-02 10:40:00,55.27,55.37,55.26,55.37,77400.0,39.952,40.0243,39.9447,40.0243,77400.0
2015-04-02 10:50:00,55.36,55.49,55.33,55.47,51800.0,40.017,40.111,39.9953,40.0965,51800.0
2015-04-02 11:00:00,55.45,55.5,55.35,55.36,33400.0,40.0821,40.1182,40.0098,40.017,33400.0
2015-04-02 11:10:00,55.35,55.37,55.25,55.29,33200.0,40.0098,40.0243,39.9375,39.9664,33200.0
2015-04-02 11:20:00,55.3,55.38,55.29,55.31,21800.0,39.9737,40.0315,39.9664,39.9809,21800.0
2015-04-02 11:30:00,55.32,55.38,55.31,55.32,37600.0,39.9881,40.0315,39.9809,39.9881,37600.0
2015-04-02 11:40:00,55.31,55.31,55.15,55.19,26000.0,39.9809,39.9809,39.8652,39.8941,26000.0
2015-04-02 11:50:00,55.19,55.22,55.04,55.05,40000.0,39.8941,39.9158,39.7857,39.7929,40000.0
2015-04-02 12:00:00,55.05,55.05,54.91,54.98,56600.0,39.7929,39.7929,39.6917,39.7423,56600.0
2015-04-02 12:10:00,54.98,55.08,54.96,55.07,11200.0,39.7423,39.8146,39.7279,39.8074,11200.0
2015-04-02 12:20:00,55.09,55.12,55.05,55.07,16200.0,39.8219,39.8435,39.7929,39.8074,16200.0
2015-04-02 12:30:00,55.09,55.1,55.04,55.08,42800.0,39.8219,39.8291,39.7857,39.8146,42800.0
2015-04-02 12:40:00,55.07,55.19,55.06,55.15,11800.0,39.8074,39.8941,39.8002,39.8652,11800.0
2015-04-02 12:50:00,55.16,55.18,55.09,55.1,10000.0,39.8725,39.8869,39.8219,39.8291,10000.0
2015-04-02 13:00:00,55.1,55.1,54.96,54.96,13000.0,39.8291,39.8291,39.7279,39.7279,13000.0
2015-04-02 13:10:00,54.99,55.11,54.98,55.1,31200.0,39.7496,39.8363,39.7423,39.8291,31200.0
2015-04-02 13:20:00,55.1,55.12,55.04,55.07,32400.0,39.8291,39.8435,39.7857,39.8074,32400.0
2015-04-02 13:30:00,55.06,55.13,55.04,55.09,32200.0,39.8002,39.8508,39.7857,39.8219,32200.0
2015-04-02 13:40:00,55.1,55.1,54.97,54.99,8800.0,39.8291,39.8291,39.7351,39.7496,8800.0
2015-04-02 13:50:00,54.99,55.07,54.99,55.01,6600.0,39.7496,39.8074,39.7496,39.764,6600.0
2015-04-02 14:00:00,55.02,55.02,54.99,55.01,34000.0,39.7713,39.7713,39.7496,39.764,34000.0
2015-04-02 14:10:00,55.0,55.1,55.0,55.1,7200.0,39.7568,39.8291,39.7568,39.8291,7200.0
2015-04-02 14:20:00,55.12,55.12,55.01,55.05,13400.0,39.8435,39.8435,39.764,39.7929,13400.0
2015-04-02 14:30:00,55.02,55.1,55.02,55.1,16600.0,39.7713,39.8291,39.7713,39.8291,16600.0
2015-04-02 14:40:00,55.09,55.1,54.96,55.05,21600.0,39.8219,39.8291,39.7279,39.7929,21600.0
2015-04-02 14:50:00,55.04,55.09,55.02,55.06,10200.0,39.7857,39.8219,39.7713,39.8002,10200.0
2015-04-02 15:00:00,55.06,55.12,55.06,55.11,27200.0,39.8002,39.8435,39.8002,39.8363,27200.0
2015-04-02 15:10:00,55.1,55.12,55.05,55.05,29800.0,39.8291,39.8435,39.7929,39.7929,29800.0
2015-04-02 15:20:00,55.05,55.08,55.0,55.08,21400.0,39.7929,39.8146,39.7568,39.8146,21400.0
2015-04-02 15:30:00,55.06,55.07,54.99,55.02,29200.0,39.8002,39.8074,39.7496,39.7713,29200.0
2015-04-02 15:40:00,55.01,55.11,54.99,55.08,35000.0,39.764,39.8363,39.7496,39.8146,35000.0
2015-04-02 15:50:00,55.07,55.09,54.99,54.99,99600.0,39.8074,39.8219,39.7496,39.7496,99600.0
2015-04-06 09:30:00,55.0,55.2,54.99,55.1,49000.0,39.7568,39.9014,39.7496,39.8291,49000.0
2015-04-06 09:40:00,55.19,55.34,55.13,55.34,12400.0,39.8941,40.0026,39.8508,40.0026,12400.0
2015-04-06 09:50:00,55.38,55.39,55.27,55.27,16800.0,40.0315,40.0387,39.952,39.952,16800.0
2015-04-06 10:00:00,55.29,55.44,55.29,55.37,15600.0,39.9664,40.0749,39.9664,40.0243,15600.0
2015-04-06 10:10:00,55.39,55.43,55.33,55.36,12800.0,40.0387,40.0676,39.9953,40.017,12800.0
2015-04-06 10:20:00,55.37,55.5,55.33,55.49,41000.0,40.0243,40.1182,39.9953,40.111,41000.0
2015-04-06 10:30:00,55.49,55.54,55.47,55.47,27200.0,40.111,40.1471,40.0965,40.0965,27200.0
2015-04-06 10:40:00,55.47,55.48,55.37,55.38,18800.0,40.0965,40.1038,40.0243,40.0315,18800.0
2015-04-06 10:50:00,55.39,55.44,55.38,55.41,29400.0,40.0387,40.0749,40.0315,40.0532,29400.0
2015-04-06 11:00:00,55.42,55.51,55.42,55.49,26400.0,40.0604,40.1255,40.0604,40.111,26400.0
2015-04-06 11:10:00,55.48,55.49,55.4,55.43,16200.0,40.1038,40.111,40.0459,40.0676,16200.0
2015-04-06 11:20:00,55.42,55.46,55.41,55.42,19400.0,40.0604,40.0893,40.0532,40.0604,19400.0
2015-04-06 11:30:00,55.42,55.53,55.39,55.52,39200.0,40.0604,40.1399,40.0387,40.1327,39200.0
2015-04-06 11:40:00,55.52,55.55,55.46,55.48,28000.0,40.1327,40.1544,40.0893,40.1038,28000.0
2015-04-06 11:50:00,55.47,55.47,55.42,55.44,17800.0,40.0965,40.0965,40.0604,40.0749,17800.0
2015-04-06 12:00:00,55.44,55.45,55.38,55.43,12600.0,40.0749,40.0821,40.0315,40.0676,12600.0
2015-04-06 12:10:00,55.43,55.45,55.37,55.44,26200.0,40.0676,40.0821,40.0243,40.0749,26200.0
2015-04-06 12:20:00,55.43,55.45,55.38,55.4,20400.0,40.0676,40.0821,40.0315,40.0459,20400.0
2015-04-06 12:30:00,55.41,55.45,55.4,55.43,16200.0,40.0532,40.0821,40.0459,40.0676,16200.0
2015-04-06 12:40:00,55.42,55.44,55.37,55.44,15600.0,40.0604,40.0749,40.0243,40.0749,15600.0
2015-04-06 12:50:00,55.44,55.49,55.44,55.44,11600.0,40.0749,40.111,40.0749,40.0749,11600.0
2015-04-06 13:00:00,55.46,55.47,55.41,55.42,17200.0,40.0893,40.0965,40.0532,40.0604,17200.0
2015-04-06 13:10:00,55.42,55.46,55.38,55.43,14800.0,40.0604,40.0893,40.0315,40.0676,14800.0
2015-04-06 13:20:00,55.42,55.42,55.37,55.42,12600.0,40.0604,40.0604,40.0243,40.0604,12600.0
2015-04-06 13:30:00,55.42,55.44,55.4,55.42,14000.0,40.0604,40.0749,40.0459,40.0604,14000.0
2015-04-06 13:40:00,55.42,55.45,55.4,55.41,11600.0,40.0604,40.0821,40.0459,40.0532,11600.0
2015-04-06 13:50:00,55.39,55.43,55.37,55.38,7000.0,40.0387,40.0676,40.0243,40.0315,7000.0
2015-04-06 14:00:00,55.41,55.43,55.38,55.4,16200.0,40.0532,40.0676,40.0315,40.0459,16200.0
2015-04-06 14:10:00,55.39,55.47,55.38,55.45,20600.0,40.0387,40.0965,40.0315,40.0821,20600.0
2015-04-06 14:20:00,55.45,55.45,55.41,55.41,9200.0,40.0821,40.0821,40.0532,40.0532,9200.0
2015-04-06 14:30:00,55.42,55.47,55.41,55.43,21200.0,40.0604,40.0965,40.0532,40.0676,21200.0
2015-04-06 14:40:00,55.43,55.48,55.43,55.45,16800.0,40.0676,40.1038,40.0676,40.0821,16800.0
2015-04-06 14:50:00,55.44,55.45,55.41,55.41,13200.0,40.0749,40.0821,40.0532,40.0532,13200.0
2015-04-06 15:00:00,55.41,55.41,55.29,55.3,22000.0,40.0532,40.0532,39.9664,39.9737,22000.0
2015-04-06 15:10:00,55.29,55.31,55.24,55.27,47800.0,39.9664,39.9809,39.9303,39.952,47800.0
2015-04-06 15:20:00,55.27,55.33,55.27,55.27,34200.0,39.952,39.9953,39.952,39.952,34200.0
2015-04-06 15:30:00,55.26,55.28,55.2,55.21,36600.0,39.9447,39.9592,39.9014,39.9086,36600.0
2015-04-06 15:40:00,55.21,55.24,55.17,55.21,67600.0,39.9086,39.9303,39.8797,39.9086,67600.0
2015-04-06 15:50:00,55.2,55.27,55.19,55.23,108600.0,39.9014,39.952,39.8941,39.9231,108600.0
2015-04-07 09:30:00,55.1,55.19,55.01,55.09,22000.0,39.8291,39.8941,39.764,39.8219,22000.0
2015-04-07 09:40:00,55.15,55.23,55.07,55.09,11600.0,39.8652,39.9231,39.8074,39.8219,11600.0
2015-04-07 09:50:00,55.1,55.12,55.04,55.04,5200.0,39.8291,39.8435,39.7857,39.7857,5200.0
2015-04-07 10:00:00,55.05,55.08,54.96,55.01,11400.0,39.7929,39.8146,39.7279,39.764,11400.0
2015-04-07 10:10:00,54.99,55.37,54.97,55.21,154000.0,39.7496,40.0243,39.7351,39.9086,154000.0
2015-04-07 10:20:00,55.21,55.21,55.06,55.08,21600.0,39.9086,39.9086,39.8002,39.8146,21600.0
2015-04-07 10:30:00,55.09,55.16,55.08,55.15,35000.0,39.8219,39.8725,39.8146,39.8652,35000.0
2015-04-07 10:40:00,55.15,55.21,55.11,55.13,21400.0,39.8652,39.9086,39.8363,39.8508,21400.0
2015-04-07 10:50:00,55.12,55.17,55.08,55.1,128200.0,39.8435,39.8797,39.8146,39.8291,128200.0
2015-04-07 11:00:00,55.11,55.11,55.02,55.05,17800.0,39.8363,39.8363,39.7713,39.7929,17800.0
2015-04-07 11:10:00,55.04,55.07,54.94,54.98,11600.0,39.7857,39.8074,39.7134,39.7423,11600.0
2015-04-07 11:20:00,54.97,54.99,54.94,54.97,14200.0,39.7351,39.7496,39.7134,39.7351,14200.0
2015-04-07 11:30:00,54.99,55.05,54.97,55.03,9200.0,39.7496,39.7929,39.7351,39.7785,9200.0
2015-04-07 11:40:00,55.04,55.06,55.02,55.05,23000.0,39.7857,39.8002,39.7713,39.7929,23000.0
2015-04-07 11:50:00,55.04,55.05,55.01,55.04,8000.0,39.7857,39.7929,39.764,39.7857,8000.0
2015-04-07 12:00:00,55.04,55.09,55.03,55.04,10600.0,39.7857,39.8219,39.7785,39.7857,10600.0
2015-04-07 12:10:00,55.05,55.08,55.04,55.04,6400.0,39.7929,39.8146,39.7857,39.7857,6400.0
2015-04-07 12:20:00,55.04,55.16,55.04,55.12,18000.0,39.7857,39.8725,39.7857,39.8435,18000.0
2015-04-07 12:30:00,55.13,55.16,55.1,55.12,5400.0,39.8508,39.8725,39.8291,39.8435,5400.0
2015-04-07 12:40:00,55.13,55.13,55.04,55.06,8400.0,39.8508,39.8508,39.7857,39.8002,8400.0
2015-04-07 12:50:00,55.06,55.08,55.04,55.05,9000.0,39.8002,39.8146,39.7857,39.7929,9000.0
2015-04-07 13:00:00,55.05,55.12,55.04,55.12,13600.0,39.7929,39.8435,39.7857,39.8435,13600.0
2015-04-07 13:10:00,55.1,55.1,55.07,55.1,7800.0,39.8291,39.8291,39.8074,39.8291,7800.0
2015-04-07 13:20:00,55.11,55.11,55.09,55.1,15200.0,39.8363,39.8363,39.8219,39.8291,15200.0
2015-04-07 13:30:00,55.1,55.14,55.1,55.13,15800.0,39.8291,39.858,39.8291,39.8508,15800.0
2015-04-07 13:40:00,55.13,55.14,55.1,55.12,30200.0,39.8508,39.858,39.8291,39.8435,30200.0
2015-04-07 13:50:00,55.12,55.16,55.1,55.14,8200.0,39.8435,39.8725,39.8291,39.858,8200.0
2015-04-07 14:00:00,55.13,55.15,55.13,55.13,5600.0,39.8508,39.8652,39.8508,39.8508,5600.0
2015-04-07 14:10:00,55.13,55.18,55.13,55.18,9800.0,39.8508,39.8869,39.8508,39.8869,9800.0
2015-04-07 14:20:00,55.17,55.23,55.12,55.2,8400.0,39.8797,39.9231,39.8435,39.9014,8400.0
2015-04-07 14:30:00,55.21,55.23,55.19,55.21,9000.0,39.9086,39.9231,39.8941,39.9086,9000.0
2015-04-07 14:40:00,55.22,55.22,55.15,55.15,10800.0,39.9158,39.9158,39.8652,39.8652,10800.0
2015-04-07 14:50:00,55.15,55.17,55.13,55.14,14600.0,39.8652,39.8797,39.8508,39.858,14600.0
2015-04-07 15:00:00,55.13,55.16,55.12,55.13,29000.0,39.8508,39.8725,39.8435,39.8508,29000.0
2015-04-07 15:10:00,55.13,55.15,55.1,55.13,17200.0,39.8508,39.8652,39.8291,39.8508,17200.0
2015-04-07 15:20:00,55.13,55.13,55.04,55.07,30600.0,39.8508,39.8508,39.7857,39.8074,30600.0
2015-04-07 15:30:00,55.07,55.08,55.02,55.02,61000.0,39.8074,39.8146,39.7713,39.7713,61000.0
2015-04-07 15:40:00,55.03,55.06,54.94,55.01,51600.0,39.7785,39.8002,39.7134,39.764,51600.0
2015-04-07 15:50:00,55.01,55.01,54.88,54.9,157600.0,39.764,39.764,39.6701,39.6845,157600.0
2015-04-08 09:30:00,54.88,54.95,54.52,54.63,36800.0,39.6701,39.7207,39.4098,39.4893,36800.0
2015-04-08 09:40:00,54.65,54.65,54.47,54.48,15000.0,39.5038,39.5038,39.3737,39.3809,15000.0
2015-04-08 09:50:00,54.52,54.58,54.46,54.56,14000.0,39.4098,39.4532,39.3665,39.4387,14000.0
2015-04-08 10:00:00,54.55,54.65,54.51,54.61,11800.0,39.4315,39.5038,39.4026,39.4749,11800.0
2015-04-08 10:10:00,54.58,54.59,54.49,54.55,27000.0,39.4532,39.4604,39.3881,39.4315,27000.0
2015-04-08 10:20:00,54.56,54.56,54.45,54.51,42800.0,39.4387,39.4387,39.3592,39.4026,42800.0
2015-04-08 10:30:00,54.51,54.52,54.37,54.37,24600.0,39.4026,39.4098,39.3014,39.3014,24600.0
2015-04-08 10:40:00,54.35,54.36,54.17,54.19,29600.0,39.2869,39.2942,39.1568,39.1713,29600.0
2015-04-08 10:50:00,54.17,54.23,54.12,54.13,62200.0,39.1568,39.2002,39.1207,39.1279,62200.0
2015-04-08 11:00:00,54.12,54.14,54.06,54.13,51000.0,39.1207,39.1351,39.0773,39.1279,51000.0
2015-04-08 11:10:00,54.13,54.18,54.12,54.18,30600.0,39.1279,39.1641,39.1207,39.1641,30600.0
2015-04-08 11:20:00,54.18,54.26,54.15,54.26,21000.0,39.1641,39.2219,39.1424,39.2219,21000.0
2015-04-08 11:30:00,54.27,54.3,54.21,54.28,18000.0,39.2291,39.2508,39.1857,39.2363,18000.0
2015-04-08 11:40:00,54.29,54.39,54.27,54.27,34800.0,39.2436,39.3159,39.2291,39.2291,34800.0
2015-04-08 11:50:00,54.29,54.3,54.21,54.26,14600.0,39.2436,39.2508,39.1857,39.2219,14600.0
2015-04-08 12:00:00,54.26,54.27,54.21,54.26,16000.0,39.2219,39.2291,39.1857,39.2219,16000.0
2015-04-08 12:10:00,54.25,54.28,54.22,54.27,8400.0,39.2147,39.2363,39.193,39.2291,8400.0
2015-04-08 12:20:00,54.29,54.29,54.23,54.23,12000.0,39.2436,39.2436,39.2002,39.2002,12000.0
2015-04-08 12:30:00,54.23,54.29,54.2,54.25,7600.0,39.2002,39.2436,39.1785,39.2147,7600.0
2015-04-08 12:40:00,54.26,54.33,54.26,54.33,8000.0,39.2219,39.2725,39.2219,39.2725,8000.0
2015-04-08 12:50:00,54.32,54.34,54.27,54.33,7600.0,39.2653,39.2797,39.2291,39.2725,7600.0
2015-04-08 13:00:00,54.32,54.35,54.32,54.34,14200.0,39.2653,39.2869,39.2653,39.2797,14200.0
2015-04-08 13:10:00,54.34,54.35,54.24,54.26,18400.0,39.2797,39.2869,39.2074,39.2219,18400.0
2015-04-08 13:20:00,54.27,54.32,54.26,54.31,11600.0,39.2291,39.2653,39.2219,39.258,11600.0
2015-04-08 13:30:00,54.32,54.33,54.29,54.31,9400.0,39.2653,39.2725,39.2436,39.258,9400.0
2015-04-08 13:40:00,54.31,54.31,54.27,54.31,6200.0,39.258,39.258,39.2291,39.258,6200.0
2015-04-08 13:50:00,54.31,54.37,54.31,54.37,25400.0,39.258,39.3014,39.258,39.3014,25400.0
2015-04-08 14:00:00,54.36,54.36,54.1,54.1,27400.0,39.2942,39.2942,39.1062,39.1062,27400.0
2015-04-08 14:10:00,54.11,54.29,54.06,54.27,58000.0,39.1135,39.2436,39.0773,39.2291,58000.0
2015-04-08 14:20:00,54.27,54.39,54.27,54.32,14600.0,39.2291,39.3159,39.2291,39.2653,14600.0
2015-04-08 14:30:00,54.33,54.38,54.3,54.32,41800.0,39.2725,39.3086,39.2508,39.2653,41800.0
2015-04-08 14:40:00,54.32,54.39,54.27,54.38,25200.0,39.2653,39.3159,39.2291,39.3086,25200.0
2015-04-08 14:50:00,54.41,54.44,54.27,54.35,16000.0,39.3303,39.352,39.2291,39.2869,16000.0
2015-04-08 15:00:00,54.36,54.38,54.32,54.34,28800.0,39.2942,39.3086,39.2653,39.2797,28800.0
2015-04-08 15:10:00,54.34,54.35,54.22,54.24,34400.0,39.2797,39.2869,39.193,39.2074,34400.0
2015-04-08 15:20:00,54.25,54.33,54.23,54.27,39600.0,39.2147,39.2725,39.2002,39.2291,39600.0
2015-04-08 15:30:00,54.27,54.28,54.19,54.24,41400.0,39.2291,39.2363,39.1713,39.2074,41400.0
2015-04-08 15:40:00,54.26,54.3,54.19,54.2,109800.0,39.2219,39.2508,39.1713,39.1785,109800.0
2015-04-08 15:50:00,54.2,54.31,54.18,54.29,151000.0,39.1785,39.258,39.1641,39.2436,151000.0
2015-04-09 09:30:00,54.26,54.26,53.75,53.82,56800.0,39.2219,39.2219,38.8532,38.9038,56800.0
2015-04-09 09:40:00,53.77,53.78,53.6,53.61,94400.0,38.8677,38.8749,38.7448,38.752,94400.0
2015-04-09 09:50:00,53.6,53.77,53.55,53.77,63600.0,38.7448,38.8677,38.7087,38.8677,63600.0
2015-04-09 10:00:00,53.77,54.01,53.77,53.88,30000.0,38.8677,39.0412,38.8677,38.9472,30000.0
2015-04-09 10:10:00,53.9,53.96,53.82,53.89,38600.0,38.9617,39.005,38.9038,38.9544,38600.0
2015-04-09 10:20:00,53.88,54.0,53.84,53.88,45800.0,38.9472,39.034,38.9183,38.9472,45800.0
2015-04-09 10:30:00,53.88,53.88,53.74,53.8,18800.0,38.9472,38.9472,38.846,38.8894,18800.0
2015-04-09 10:40:00,53.79,53.8,53.74,53.75,17800.0,38.8822,38.8894,38.846,38.8532,17800.0
2015-04-09 10:50:00,53.74,53.8,53.68,53.8,26800.0,38.846,38.8894,38.8026,38.8894,26800.0
2015-04-09 11:00:00,53.77,53.79,53.72,53.74,25000.0,38.8677,38.8822,38.8316,38.846,25000.0
2015-04-09 11:10:00,53.74,53.83,53.72,53.73,25600.0,38.846,38.9111,38.8316,38.8388,25600.0
2015-04-09 11:20:00,53.73,53.85,53.69,53.84,12600.0,38.8388,38.9255,38.8099,38.9183,12600.0
2015-04-09 11:30:00,53.85,53.98,53.85,53.96,34600.0,38.9255,39.0195,38.9255,39.005,34600.0
2015-04-09 11:40:00,53.93,53.99,53.91,53.92,8000.0,38.9834,39.0267,38.9689,38.9761,8000.0
2015-04-09 11:50:00,53.94,53.96,53.84,53.85,11800.0,38.9906,39.005,38.9183,38.9255,11800.0
2015-04-09 12:00:00,53.85,53.87,53.82,53.83,3000.0,38.9255,38.94,38.9038,38.9111,3000.0
2015-04-09 12:10:00,53.81,53.92,53.81,53.9,6600.0,38.8966,38.9761,38.8966,38.9617,6600.0
2015-04-09 12:20:00,53.9,53.98,53.87,53.98,5600.0,38.9617,39.0195,38.94,39.0195,5600.0
2015-04-09 12:30:00,53.96,54.03,53.94,54.01,16200.0,39.005,39.0556,38.9906,39.0412,16200.0
2015-04-09 12:40:00,54.02,54.06,53.95,53.97,6800.0,39.0484,39.0773,38.9978,39.0123,6800.0
2015-04-09 12:50:00,53.99,54.07,53.99,54.07,4600.0,39.0267,39.0846,39.0267,39.0846,4600.0
2015-04-09 13:00:00,54.08,54.1,53.93,54.0,10400.0,39.0918,39.1062,38.9834,39.034,10400.0
2015-04-09 13:10:00,53.98,54.01,53.96,53.99,6000.0,39.0195,39.0412,39.005,39.0267,6000.0
2015-04-09 13:20:00,54.01,54.03,53.98,54.0,11800.0,39.0412,39.0556,39.0195,39.034,11800.0
2015-04-09 13:30:00,54.0,54.0,53.94,53.94,11000.0,39.034,39.034,38.9906,38.9906,11000.0
2015-04-09 13:40:00,53.9,53.94,53.9,53.92,8600.0,38.9617,38.9906,38.9617,38.9761,8600.0
2015-04-09 13:50:00,53.94,53.94,53.89,53.9,8200.0,38.9906,38.9906,38.9544,38.9617,8200.0
2015-04-09 14:00:00,53.88,53.9,53.84,53.85,14000.0,38.9472,38.9617,38.9183,38.9255,14000.0
2015-04-09 14:10:00,53.86,53.88,53.77,53.77,20600.0,38.9328,38.9472,38.8677,38.8677,20600.0
2015-04-09 14:20:00,53.77,53.8,53.72,53.76,15600.0,38.8677,38.8894,38.8316,38.8605,15600.0
2015-04-09 14:30:00,53.77,53.88,53.76,53.87,19400.0,38.8677,38.9472,38.8605,38.94,19400.0
2015-04-09 14:40:00,53.87,53.88,53.8,53.81,16600.0,38.94,38.9472,38.8894,38.8966,16600.0
2015-04-09 14:50:00,53.82,53.88,53.81,53.87,9600.0,38.9038,38.9472,38.8966,38.94,9600.0
2015-04-09 15:00:00,53.88,53.88,53.84,53.86,53600.0,38.9472,38.9472,38.9183,38.9328,53600.0
2015-04-09 15:10:00,53.86,53.99,53.86,53.95,38400.0,38.9328,39.0267,38.9328,38.9978,38400.0
2015-04-09 15:20:00,53.96,53.98,53.91,53.97,30400.0,39.005,39.0195,38.9689,39.0123,30400.0
2015-04-09 15:30:00,53.98,53.98,53.88,53.91,34600.0,39.0195,39.0195,38.9472,38.9689,34600.0
2015-04-09 15:40:00,53.91,53.97,53.85,53.89,69200.0,38.9689,39.0123,38.9255,38.9544,69200.0
2015-04-09 15:50:00,53.9,53.98,53.9,53.95,75400.0,38.9617,39.0195,38.9617,38.9978,75400.0
2015-04-10 09:30:00,54.12,54.21,53.98,54.04,38400.0,39.1207,39.1857,39.0195,39.0629,38400.0
2015-04-10 09:40:00,54.06,54.12,53.99,54.02,35000.0,39.0773,39.1207,39.0267,39.0484,35000.0
2015-04-10 09:50:00,54.01,54.01,53.85,53.88,28000.0,39.0412,39.0412,38.9255,38.9472,28000.0
2015-04-10 10:00:00,53.88,54.02,53.87,54.02,22000.0,38.9472,39.0484,38.94,39.0484,22000.0
2015-04-10 10:10:00,54.02,54.1,54.0,54.1,66400.0,39.0484,39.1062,39.034,39.1062,66400.0
2015-04-10 10:20:00,54.08,54.12,54.02,54.02,53600.0,39.0918,39.1207,39.0484,39.0484,53600.0
2015-04-10 10:30:00,54.02,54.15,54.01,54.12,85800.0,39.0484,39.1424,39.0412,39.1207,85800.0
2015-04-10 10:40:00,54.13,54.25,54.12,54.2,73800.0,39.1279,39.2147,39.1207,39.1785,73800.0
2015-04-10 10:50:00,54.18,54.23,54.13,54.13,46400.0,39.1641,39.2002,39.1279,39.1279,46400.0
2015-04-10 11:00:00,54.13,54.17,54.09,54.13,33800.0,39.1279,39.1568,39.099,39.1279,33800.0
2015-04-10 11:10:00,54.13,54.18,54.08,54.08,22000.0,39.1279,39.1641,39.0918,39.0918,22000.0
2015-04-10 11:20:00,54.07,54.12,54.04,54.05,48600.0,39.0846,39.1207,39.0629,39.0701,48600.0
2015-04-10 11:30:00,54.06,54.08,54.02,54.02,29600.0,39.0773,39.0918,39.0484,39.0484,29600.0
2015-04-10 11:40:00,54.02,54.12,54.0,54.09,55800.0,39.0484,39.1207,39.034,39.099,55800.0
2015-04-10 11:50:00,54.06,54.07,53.97,53.99,142400.0,39.0773,39.0846,39.0123,39.0267,142400.0
2015-04-10 12:00:00,53.99,54.05,53.99,54.04,17600.0,39.0267,39.0701,39.0267,39.0629,17600.0
2015-04-10 12:10:00,54.03,54.03,53.96,53.99,26000.0,39.0556,39.0556,39.005,39.0267,26000.0
2015-04-10 12:20:00,53.99,53.99,53.91,53.92,16200.0,39.0267,39.0267,38.9689,38.9761,16200.0
2015-04-10 12:30:00,53.92,53.97,53.92,53.97,10000.0,38.9761,39.0123,38.9761,39.0123,10000.0
2015-04-10 12:40:00,53.97,53.99,53.94,53.97,122200.0,39.0123,39.0267,38.9906,39.0123,122200.0
2015-04-10 12:50:00,53.97,53.98,53.94,53.97,13400.0,39.0123,39.0195,38.9906,39.0123,13400.0
2015-04-10 13:00:00,53.97,54.0,53.95,53.99,19200.0,39.0123,39.034,38.9978,39.0267,19200.0
2015-04-10 13:10:00,53.99,54.0,53.96,53.99,20000.0,39.0267,39.034,39.005,39.0267,20000.0
2015-04-10 13:20:00,53.99,54.0,53.95,53.97,19200.0,39.0267,39.034,38.9978,39.0123,19200.0
2015-04-10 13:30:00,53.98,54.0,53.95,53.99,23400.0,39.0195,39.034,38.9978,39.0267,23400.0
2015-04-10 13:40:00,53.99,54.0,53.97,53.97,21400.0,39.0267,39.034,39.0123,39.0123,21400.0
2015-04-10 13:50:00,53.98,53.99,53.91,53.91,14400.0,39.0195,39.0267,38.9689,38.9689,14400.0
2015-04-10 14:00:00,53.91,53.94,53.9,53.94,8200.0,38.9689,38.9906,38.9617,38.9906,8200.0
2015-04-10 14:10:00,53.94,53.99,53.93,53.94,12200.0,38.9906,39.0267,38.9834,38.9906,12200.0
2015-04-10 14:20:00,53.94,53.96,53.88,53.93,28400.0,38.9906,39.005,38.9472,38.9834,28400.0
2015-04-10 14:30:00,53.93,53.93,53.9,53.91,18200.0,38.9834,38.9834,38.9617,38.9689,18200.0
2015-04-10 14:40:00,53.91,53.94,53.89,53.91,14600.0,38.9689,38.9906,38.9544,38.9689,14600.0
2015-04-10 14:50:00,53.92,53.94,53.9,53.91,14000.0,38.9761,38.9906,38.9617,38.9689,14000.0
2015-04-10 15:00:00,53.91,53.96,53.91,53.95,15000.0,38.9689,39.005,38.9689,38.9978,15000.0
2015-04-10 15:10:00,53.95,53.95,53.88,53.88,40400.0,38.9978,38.9978,38.9472,38.9472,40400.0
2015-04-10 15:20:00,53.88,53.92,53.87,53.9,113600.0,38.9472,38.9761,38.94,38.9617,113600.0
2015-04-10 15:30:00,53.89,53.96,53.87,53.95,93000.0,38.9544,39.005,38.94,38.9978,93000.0
2015-04-10 15:40:00,53.95,53.98,53.92,53.93,110400.0,38.9978,39.0195,38.9761,38.9834,110400.0
2015-04-10 15:50:00,53.92,53.95,53.9,53.93,148200.0,38.9761,38.9978,38.9617,38.9834,148200.0
2015-04-13 09:30:00,54.79,54.99,54.28,54.35,142800.0,39.605,39.7496,39.2363,39.2869,142800.0
2015-04-13 09:40:00,54.38,54.38,54.29,54.32,96400.0,39.3086,39.3086,39.2436,39.2653,96400.0
2015-04-13 09:50:00,54.32,54.33,54.27,54.27,68000.0,39.2653,39.2725,39.2291,39.2291,68000.0
2015-04-13 10:00:00,54.29,54.3,54.19,54.21,73200.0,39.2436,39.2508,39.1713,39.1857,73200.0
2015-04-13 10:10:00,54.21,54.22,54.07,54.17,115400.0,39.1857,39.193,39.0846,39.1568,115400.0
2015-04-13 10:20:00,54.18,54.25,54.16,54.23,41400.0,39.1641,39.2147,39.1496,39.2002,41400.0
2015-04-13 10:30:00,54.22,54.27,54.19,54.26,51000.0,39.193,39.2291,39.1713,39.2219,51000.0
2015-04-13 10:40:00,54.26,54.32,54.24,54.31,71800.0,39.2219,39.2653,39.2074,39.258,71800.0
2015-04-13 10:50:00,54.31,54.35,54.27,54.29,48800.0,39.258,39.2869,39.2291,39.2436,48800.0
2015-04-13 11:00:00,54.28,54.45,54.28,54.41,42200.0,39.2363,39.3592,39.2363,39.3303,42200.0
2015-04-13 11:10:00,54.41,54.47,54.35,54.38,42400.0,39.3303,39.3737,39.2869,39.3086,42400.0
2015-04-13 11:20:00,54.38,54.4,54.32,54.32,28600.0,39.3086,39.3231,39.2653,39.2653,28600.0
2015-04-13 11:30:00,54.3,54.38,54.27,54.34,48200.0,39.2508,39.3086,39.2291,39.2797,48200.0
2015-04-13 11:40:00,54.34,54.36,54.29,54.29,32000.0,39.2797,39.2942,39.2436,39.2436,32000.0
2015-04-13 11:50:00,54.29,54.32,54.22,54.22,18600.0,39.2436,39.2653,39.193,39.193,18600.0
2015-04-13 12:00:00,54.23,54.27,54.21,54.22,10600.0,39.2002,39.2291,39.1857,39.193,10600.0
2015-04-13 12:10:00,54.21,54.21,54.17,54.18,19200.0,39.1857,39.1857,39.1568,39.1641,19200.0
2015-04-13 12:20:00,54.19,54.19,54.09,54.09,15200.0,39.1713,39.1713,39.099,39.099,15200.0
2015-04-13 12:30:00,54.08,54.12,54.08,54.11,16200.0,39.0918,39.1207,39.0918,39.1135,16200.0
2015-04-13 12:40:00,54.12,54.14,54.09,54.12,14000.0,39.1207,39.1351,39.099,39.1207,14000.0
2015-04-13 12:50:00,54.12,54.16,54.1,54.13,27800.0,39.1207,39.1496,39.1062,39.1279,27800.0
2015-04-13 13:00:00,54.13,54.13,54.05,54.06,25400.0,39.1279,39.1279,39.0701,39.0773,25400.0
2015-04-13 13:10:00,54.05,54.06,54.0,54.04,12000.0,39.0701,39.0773,39.034,39.0629,12000.0
2015-04-13 13:20:00,54.04,54.08,54.04,54.05,15600.0,39.0629,39.0918,39.0629,39.0701,15600.0
2015-04-13 13:30:00,54.05,54.09,54.04,54.09,10600.0,39.0701,39.099,39.0629,39.099,10600.0
2015-04-13 13:40:00,54.1,54.1,54.04,54.06,13600.0,39.1062,39.1062,39.0629,39.0773,13600.0
2015-04-13 13:50:00,54.06,54.16,54.06,54.16,23400.0,39.0773,39.1496,39.0773,39.1496,23400.0
2015-04-13 14:00:00,54.15,54.15,54.1,54.12,24200.0,39.1424,39.1424,39.1062,39.1207,24200.0
2015-04-13 14:10:00,54.12,54.16,54.09,54.12,13400.0,39.1207,39.1496,39.099,39.1207,13400.0
2015-04-13 14:20:00,54.12,54.19,54.12,54.17,31800.0,39.1207,39.1713,39.1207,39.1568,31800.0
2015-04-13 14:30:00,54.17,54.21,54.13,54.21,19000.0,39.1568,39.1857,39.1279,39.1857,19000.0
2015-04-13 14:40:00,54.2,54.21,54.12,54.13,29000.0,39.1785,39.1857,39.1207,39.1279,29000.0
2015-04-13 14:50:00,54.13,54.13,54.05,54.08,32400.0,39.1279,39.1279,39.0701,39.0918,32400.0
2015-04-13 15:00:00,54.06,54.12,54.03,54.11,33000.0,39.0773,39.1207,39.0556,39.1135,33000.0
2015-04-13 15:10:00,54.11,54.11,54.01,54.02,40600.0,39.1135,39.1135,39.0412,39.0484,40600.0
2015-04-13 15:20:00,54.02,54.02,53.94,53.97,136200.0,39.0484,39.0484,38.9906,39.0123,136200.0
2015-04-13 15:30:00,53.96,53.98,53.94,53.96,41200.0,39.005,39.0195,38.9906,39.005,41200.0
2015-04-13 15:40:00,53.97,54.02,53.94,53.95,114200.0,39.0123,39.0484,38.9906,38.9978,114200.0
2015-04-13 15:50:00,53.95,53.98,53.92,53.96,148400.0,38.9978,39.0195,38.9761,39.005,148400.0
2015-04-14 09:30:00,53.99,54.35,53.99,54.26,38800.0,39.0267,39.2869,39.0267,39.2219,38800.0
2015-04-14 09:40:00,54.24,54.24,54.11,54.11,6400.0,39.2074,39.2074,39.1135,39.1135,6400.0
2015-04-14 09:50:00,54.13,54.18,54.0,54.05,36400.0,39.1279,39.1641,39.034,39.0701,36400.0
2015-04-14 10:00:00,54.06,54.06,53.87,53.95,34400.0,39.0773,39.0773,38.94,38.9978,34400.0
2015-04-14 10:10:00,53.96,54.04,53.91,54.03,24000.0,39.005,39.0629,38.9689,39.0556,24000.0
2015-04-14 10:20:00,54.05,54.12,54.02,54.09,20200.0,39.0701,39.1207,39.0484,39.099,20200.0
2015-04-14 10:30:00,54.1,54.16,54.07,54.16,54400.0,39.1062,39.1496,39.0846,39.1496,54400.0
2015-04-14 10:40:00,54.15,54.24,54.08,54.23,47400.0,39.1424,39.2074,39.0918,39.2002,47400.0
2015-04-14 10:50:00,54.23,54.27,54.17,54.19,50800.0,39.2002,39.2291,39.1568,39.1713,50800.0
2015-04-14 11:00:00,54.18,54.23,54.13,54.23,38400.0,39.1641,39.2002,39.1279,39.2002,38400.0
2015-04-14 11:10:00,54.23,54.34,54.23,54.3,57000.0,39.2002,39.2797,39.2002,39.2508,57000.0
2015-04-14 11:20:00,54.3,54.32,54.29,54.29,46800.0,39.2508,39.2653,39.2436,39.2436,46800.0
2015-04-14 11:30:00,54.29,54.35,54.29,54.34,23000.0,39.2436,39.2869,39.2436,39.2797,23000.0
2015-04-14 11:40:00,54.34,54.35,54.33,54.35,17200.0,39.2797,39.2869,39.2725,39.2869,17200.0
2015-04-14 11:50:00,54.35,54.38,54.33,54.34,71600.0,39.2869,39.3086,39.2725,39.2797,71600.0
2015-04-14 12:00:00,54.35,54.4,54.31,54.39,37400.0,39.2869,39.3231,39.258,39.3159,37400.0
2015-04-14 12:10:00,54.38,54.38,54.33,54.35,14800.0,39.3086,39.3086,39.2725,39.2869,14800.0
2015-04-14 12:20:00,54.35,54.4,54.33,54.38,37000.0,39.2869,39.3231,39.2725,39.3086,37000.0
2015-04-14 12:30:00,54.37,54.4,54.36,54.39,22600.0,39.3014,39.3231,39.2942,39.3159,22600.0
2015-04-14 12:40:00,54.4,54.4,54.31,54.31,22600.0,39.3231,39.3231,39.258,39.258,22600.0
2015-04-14 12:50:00,54.33,54.38,54.32,54.34,8600.0,39.2725,39.3086,39.2653,39.2797,8600.0
2015-04-14 13:00:00,54.33,54.33,54.27,54.28,5600.0,39.2725,39.2725,39.2291,39.2363,5600.0
2015-04-14 13:10:00,54.26,54.29,54.18,54.19,19000.0,39.2219,39.2436,39.1641,39.1713,19000.0
2015-04-14 13:20:00,54.19,54.2,54.16,54.19,37600.0,39.1713,39.1785,39.1496,39.1713,37600.0
2015-04-14 13:30:00,54.18,54.2,54.15,54.15,18600.0,39.1641,39.1785,39.1424,39.1424,18600.0
2015-04-14 13:40:00,54.15,54.27,54.13,54.26,29600.0,39.1424,39.2291,39.1279,39.2219,29600.0
2015-04-14 13:50:00,54.26,54.36,54.25,54.35,22600.0,39.2219,39.2942,39.2147,39.2869,22600.0
2015-04-14 14:00:00,54.34,54.34,54.3,54.32,9200.0,39.2797,39.2797,39.2508,39.2653,9200.0
2015-04-14 14:10:00,54.32,54.33,54.23,54.23,34000.0,39.2653,39.2725,39.2002,39.2002,34000.0
2015-04-14 14:20:00,54.23,54.27,54.2,54.26,10200.0,39.2002,39.2291,39.1785,39.2219,10200.0
2015-04-14 14:30:00,54.26,54.26,54.13,54.13,18000.0,39.2219,39.2219,39.1279,39.1279,18000.0
2015-04-14 14:40:00,54.12,54.18,54.1,54.16,17400.0,39.1207,39.1641,39.1062,39.1496,17400.0
2015-04-14 14:50:00,54.17,54.21,54.13,54.18,22600.0,39.1568,39.1857,39.1279,39.1641,22600.0
2015-04-14 15:00:00,54.18,54.23,54.13,54.15,74200.0,39.1641,39.2002,39.1279,39.1424,74200.0
2015-04-14 15:10:00,54.15,54.18,54.12,54.13,36200.0,39.1424,39.1641,39.1207,39.1279,36200.0
2015-04-14 15:20:00,54.13,54.18,54.09,54.13,63400.0,39.1279,39.1641,39.099,39.1279,63400.0
2015-04-14 15:30:00,54.13,54.21,54.13,54.18,35400.0,39.1279,39.1857,39.1279,39.1641,35400.0
2015-04-14 15:40:00,54.17,54.2,54.13,54.16,55800.0,39.1568,39.1785,39.1279,39.1496,55800.0
2015-04-14 15:50:00,54.16,54.17,54.11,54.17,75200.0,39.1496,39.1568,39.1135,39.1568,75200.0
2015-04-15 09:30:00,54.26,54.62,54.26,54.5,59800.0,39.2219,39.4821,39.2219,39.3954,59800.0
2015-04-15 09:40:00,54.52,54.54,54.49,54.5,31000.0,39.4098,39.4243,39.3881,39.3954,31000.0
2015-04-15 09:50:00,54.52,54.53,54.38,54.38,18000.0,39.4098,39.4171,39.3086,39.3086,18000.0
2015-04-15 10:00:00,54.38,54.4,54.31,54.35,21400.0,39.3086,39.3231,39.258,39.2869,21400.0
2015-04-15 10:10:00,54.35,54.46,54.35,54.43,11000.0,39.2869,39.3665,39.2869,39.3448,11000.0
2015-04-15 10:20:00,54.45,54.54,54.44,54.52,19400.0,39.3592,39.4243,39.352,39.4098,19400.0
2015-04-15 10:30:00,54.55,54.58,54.51,54.55,41600.0,39.4315,39.4532,39.4026,39.4315,41600.0
2015-04-15 10:40:00,54.55,54.58,54.5,54.51,12600.0,39.4315,39.4532,39.3954,39.4026,12600.0
2015-04-15 10:50:00,54.52,54.54,54.47,54.51,19400.0,39.4098,39.4243,39.3737,39.4026,19400.0
2015-04-15 11:00:00,54.5,54.55,54.49,54.51,38200.0,39.3954,39.4315,39.3881,39.4026,38200.0
2015-04-15 11:10:00,54.51,54.51,54.48,54.48,8200.0,39.4026,39.4026,39.3809,39.3809,8200.0
2015-04-15 11:20:00,54.46,54.46,54.4,54.41,11600.0,39.3665,39.3665,39.3231,39.3303,11600.0
2015-04-15 11:30:00,54.41,54.41,54.34,54.34,21600.0,39.3303,39.3303,39.2797,39.2797,21600.0
2015-04-15 11:40:00,54.32,54.35,54.32,54.33,4000.0,39.2653,39.2869,39.2653,39.2725,4000.0
2015-04-15 11:50:00,54.33,54.42,54.32,54.4,5000.0,39.2725,39.3375,39.2653,39.3231,5000.0
2015-04-15 12:00:00,54.42,54.46,54.42,54.44,4400.0,39.3375,39.3665,39.3375,39.352,4400.0
2015-04-15 12:10:00,54.46,54.47,54.41,54.44,21800.0,39.3665,39.3737,39.3303,39.352,21800.0
2015-04-15 12:20:00,54.45,54.49,54.45,54.47,5600.0,39.3592,39.3881,39.3592,39.3737,5600.0
2015-04-15 12:30:00,54.45,54.46,54.35,54.38,10400.0,39.3592,39.3665,39.2869,39.3086,10400.0
2015-04-15 12:40:00,54.38,54.47,54.38,54.47,6400.0,39.3086,39.3737,39.3086,39.3737,6400.0
2015-04-15 12:50:00,54.46,54.48,54.44,54.47,5400.0,39.3665,39.3809,39.352,39.3737,5400.0
2015-04-15 13:00:00,54.49,54.51,54.46,54.46,12400.0,39.3881,39.4026,39.3665,39.3665,12400.0
2015-04-15 13:10:00,54.46,54.49,54.43,54.45,11000.0,39.3665,39.3881,39.3448,39.3592,11000.0
2015-04-15 13:20:00,54.45,54.57,54.44,54.57,13400.0,39.3592,39.446,39.352,39.446,13400.0
2015-04-15 13:30:00,54.55,54.55,54.47,54.49,18200.0,39.4315,39.4315,39.3737,39.3881,18200.0
2015-04-15 13:40:00,54.49,54.52,54.47,54.47,18800.0,39.3881,39.4098,39.3737,39.3737,18800.0
2015-04-15 13:50:00,54.48,54.51,54.46,54.48,5000.0,39.3809,39.4026,39.3665,39.3809,5000.0
2015-04-15 14:00:00,54.48,54.51,54.47,54.48,17400.0,39.3809,39.4026,39.3737,39.3809,17400.0
2015-04-15 14:10:00,54.49,54.52,54.45,54.48,22600.0,39.3881,39.4098,39.3592,39.3809,22600.0
2015-04-15 14:20:00,54.48,54.49,54.42,54.47,20000.0,39.3809,39.3881,39.3375,39.3737,20000.0
2015-04-15 14:30:00,54.47,54.48,54.38,54.41,17600.0,39.3737,39.3809,39.3086,39.3303,17600.0
2015-04-15 14:40:00,54.41,54.48,54.4,54.47,13200.0,39.3303,39.3809,39.3231,39.3737,13200.0
2015-04-15 14:50:00,54.47,54.47,54.37,54.38,15400.0,39.3737,39.3737,39.3014,39.3086,15400.0
2015-04-15 15:00:00,54.38,54.45,54.38,54.45,21600.0,39.3086,39.3592,39.3086,39.3592,21600.0
2015-04-15 15:10:00,54.44,54.44,54.38,54.4,39800.0,39.352,39.352,39.3086,39.3231,39800.0
2015-04-15 15:20:00,54.4,54.41,54.35,54.41,36200.0,39.3231,39.3303,39.2869,39.3303,36200.0
2015-04-15 15:30:00,54.41,54.41,54.32,54.33,57200.0,39.3303,39.3303,39.2653,39.2725,57200.0
2015-04-15 15:40:00,54.33,54.34,54.21,54.24,102200.0,39.2725,39.2797,39.1857,39.2074,102200.0
2015-04-15 15:50:00,54.24,54.31,54.24,54.27,133000.0,39.2074,39.258,39.2074,39.2291,133000.0
2015-04-16 09:30:00,54.17,54.27,53.7,53.71,46800.0,39.1568,39.2291,38.8171,38.8243,46800.0
2015-04-16 09:40:00,53.73,53.76,53.62,53.68,20800.0,38.8388,38.8605,38.7593,38.8026,20800.0
2015-04-16 09:50:00,53.63,53.63,53.33,53.38,43600.0,38.7665,38.7665,38.5496,38.5858,43600.0
2015-04-16 10:00:00,53.37,53.57,53.35,53.45,69400.0,38.5786,38.7231,38.5641,38.6364,69400.0
2015-04-16 10:10:00,53.45,53.52,53.37,53.46,25000.0,38.6364,38.687,38.5786,38.6436,25000.0
2015-04-16 10:20:00,53.45,53.51,53.36,53.51,21800.0,38.6364,38.6798,38.5713,38.6798,21800.0
2015-04-16 10:30:00,53.49,53.63,53.47,53.62,22400.0,38.6653,38.7665,38.6508,38.7593,22400.0
2015-04-16 10:40:00,53.62,53.7,53.58,53.63,20800.0,38.7593,38.8171,38.7304,38.7665,20800.0
2015-04-16 10:50:00,53.61,53.69,53.6,53.63,36200.0,38.752,38.8099,38.7448,38.7665,36200.0
2015-04-16 11:00:00,53.63,53.69,53.62,53.69,33200.0,38.7665,38.8099,38.7593,38.8099,33200.0
2015-04-16 11:10:00,53.7,53.72,53.64,53.7,38200.0,38.8171,38.8316,38.7737,38.8171,38200.0
2015-04-16 11:20:00,53.7,53.73,53.69,53.71,56000.0,38.8171,38.8388,38.8099,38.8243,56000.0
2015-04-16 11:30:00,53.72,53.72,53.61,53.65,59800.0,38.8316,38.8316,38.752,38.781,59800.0
2015-04-16 11:40:00,53.65,53.65,53.57,53.61,65600.0,38.781,38.781,38.7231,38.752,65600.0
2015-04-16 11:50:00,53.6,53.63,53.58,53.6,34600.0,38.7448,38.7665,38.7304,38.7448,34600.0
2015-04-16 12:00:00,53.6,53.72,53.6,53.7,30600.0,38.7448,38.8316,38.7448,38.8171,30600.0
2015-04-16 12:10:00,53.7,53.72,53.67,53.67,69000.0,38.8171,38.8316,38.7954,38.7954,69000.0
2015-04-16 12:20:00,53.66,53.7,53.65,53.68,18000.0,38.7882,38.8171,38.781,38.8026,18000.0
2015-04-16 12:30:00,53.67,53.72,53.66,53.7,44200.0,38.7954,38.8316,38.7882,38.8171,44200.0
2015-04-16 12:40:00,53.71,53.83,53.67,53.8,18200.0,38.8243,38.9111,38.7954,38.8894,18200.0
2015-04-16 12:50:00,53.8,53.82,53.76,53.8,30400.0,38.8894,38.9038,38.8605,38.8894,30400.0
2015-04-16 13:00:00,53.8,53.8,53.72,53.73,23600.0,38.8894,38.8894,38.8316,38.8388,23600.0
2015-04-16 13:10:00,53.74,53.85,53.74,53.85,34400.0,38.846,38.9255,38.846,38.9255,34400.0
2015-04-16 13:20:00,53.84,53.91,53.84,53.85,17800.0,38.9183,38.9689,38.9183,38.9255,17800.0
2015-04-16 13:30:00,53.85,53.87,53.8,53.82,18600.0,38.9255,38.94,38.8894,38.9038,18600.0
2015-04-16 13:40:00,53.81,53.98,53.8,53.98,21000.0,38.8966,39.0195,38.8894,39.0195,21000.0
2015-04-16 13:50:00,53.97,54.02,53.92,53.96,22400.0,39.0123,39.0484,38.9761,39.005,22400.0
2015-04-16 14:00:00,53.97,53.97,53.83,53.88,30000.0,39.0123,39.0123,38.9111,38.9472,30000.0
2015-04-16 14:10:00,53.9,53.92,53.84,53.85,25000.0,38.9617,38.9761,38.9183,38.9255,25000.0
2015-04-16 14:20:00,53.87,53.87,53.82,53.83,26200.0,38.94,38.94,38.9038,38.9111,26200.0
2015-04-16 14:30:00,53.83,53.88,53.82,53.87,25600.0,38.9111,38.9472,38.9038,38.94,25600.0
2015-04-16 14:40:00,53.87,53.9,53.82,53.83,26600.0,38.94,38.9617,38.9038,38.9111,26600.0
2015-04-16 14:50:00,53.83,53.84,53.76,53.76,28200.0,38.9111,38.9183,38.8605,38.8605,28200.0
2015-04-16 15:00:00,53.76,53.77,53.74,53.77,44200.0,38.8605,38.8677,38.846,38.8677,44200.0
2015-04-16 15:10:00,53.77,53.88,53.77,53.85,40400.0,38.8677,38.9472,38.8677,38.9255,40400.0
2015-04-16 15:20:00,53.84,53.86,53.76,53.79,40800.0,38.9183,38.9328,38.8605,38.8822,40800.0
2015-04-16 15:30:00,53.8,53.83,53.76,53.8,44800.0,38.8894,38.9111,38.8605,38.8894,44800.0
2015-04-16 15:40:00,53.8,53.8,53.73,53.79,108000.0,38.8894,38.8894,38.8388,38.8822,108000.0
2015-04-16 15:50:00,53.79,53.85,53.76,53.81,119000.0,38.8822,38.9255,38.8605,38.8966,119000.0
2015-04-17 09:30:00,53.45,53.77,53.45,53.63,131000.0,38.6364,38.8677,38.6364,38.7665,131000.0
2015-04-17 09:40:00,53.66,53.85,53.53,53.83,28600.0,38.7882,38.9255,38.6942,38.9111,28600.0
2015-04-17 09:50:00,53.83,53.83,53.67,53.67,39200.0,38.9111,38.9111,38.7954,38.7954,39200.0
2015-04-17 10:00:00,53.68,53.8,53.61,53.61,23400.0,38.8026,38.8894,38.752,38.752,23400.0
2015-04-17 10:10:00,53.63,53.67,53.57,53.57,16200.0,38.7665,38.7954,38.7231,38.7231,16200.0
2015-04-17 10:20:00,53.6,53.6,53.48,53.52,19200.0,38.7448,38.7448,38.6581,38.687,19200.0
2015-04-17 10:30:00,53.52,53.63,53.51,53.57,24400.0,38.687,38.7665,38.6798,38.7231,24400.0
2015-04-17 10:40:00,53.57,53.6,53.45,53.45,27600.0,38.7231,38.7448,38.6364,38.6364,27600.0
2015-04-17 10:50:00,53.44,53.44,53.35,53.35,23000.0,38.6292,38.6292,38.5641,38.5641,23000.0
2015-04-17 11:00:00,53.36,53.38,53.22,53.27,57000.0,38.5713,38.5858,38.4701,38.5063,57000.0
2015-04-17 11:10:00,53.27,53.29,53.15,53.19,105400.0,38.5063,38.5207,38.4195,38.4484,105400.0
2015-04-17 11:20:00,53.2,53.36,53.19,53.35,98200.0,38.4557,38.5713,38.4484,38.5641,98200.0
2015-04-17 11:30:00,53.36,53.38,53.27,53.27,30400.0,38.5713,38.5858,38.5063,38.5063,30400.0
2015-04-17 11:40:00,53.25,53.38,53.24,53.36,33200.0,38.4918,38.5858,38.4846,38.5713,33200.0
2015-04-17 11:50:00,53.36,53.4,53.33,53.34,15800.0,38.5713,38.6002,38.5496,38.5569,15800.0
2015-04-17 12:00:00,53.34,53.39,53.33,53.37,13600.0,38.5569,38.593,38.5496,38.5786,13600.0
2015-04-17 12:10:00,53.4,53.44,53.35,53.35,12400.0,38.6002,38.6292,38.5641,38.5641,12400.0
2015-04-17 12:20:00,53.4,53.46,53.39,53.4,9200.0,38.6002,38.6436,38.593,38.6002,9200.0
2015-04-17 12:30:00,53.4,53.47,53.37,53.44,25200.0,38.6002,38.6508,38.5786,38.6292,25200.0
2015-04-17 12:40:00,53.44,53.44,53.4,53.41,8000.0,38.6292,38.6292,38.6002,38.6075,8000.0
2015-04-17 12:50:00,53.41,53.45,53.38,53.45,10200.0,38.6075,38.6364,38.5858,38.6364,10200.0
2015-04-17 13:00:00,53.42,53.51,53.42,53.49,12200.0,38.6147,38.6798,38.6147,38.6653,12200.0
2015-04-17 13:10:00,53.49,53.5,53.45,53.46,30400.0,38.6653,38.6725,38.6364,38.6436,30400.0
2015-04-17 13:20:00,53.47,53.49,53.41,53.41,10000.0,38.6508,38.6653,38.6075,38.6075,10000.0
2015-04-17 13:30:00,53.42,53.42,53.29,53.29,27800.0,38.6147,38.6147,38.5207,38.5207,27800.0
2015-04-17 13:40:00,53.28,53.35,53.27,53.32,14800.0,38.5135,38.5641,38.5063,38.5424,14800.0
2015-04-17 13:50:00,53.33,53.34,53.18,53.21,15600.0,38.5496,38.5569,38.4412,38.4629,15600.0
2015-04-17 14:00:00,53.21,53.29,53.17,53.17,11000.0,38.4629,38.5207,38.434,38.434,11000.0
2015-04-17 14:10:00,53.15,53.17,53.08,53.12,17000.0,38.4195,38.434,38.3689,38.3978,17000.0
2015-04-17 14:20:00,53.12,53.25,53.12,53.23,9000.0,38.3978,38.4918,38.3978,38.4774,9000.0
2015-04-17 14:30:00,53.23,53.23,53.16,53.2,15000.0,38.4774,38.4774,38.4268,38.4557,15000.0
2015-04-17 14:40:00,53.18,53.24,53.16,53.17,12200.0,38.4412,38.4846,38.4268,38.434,12200.0
2015-04-17 14:50:00,53.17,53.18,53.13,53.17,12200.0,38.434,38.4412,38.4051,38.434,12200.0
2015-04-17 15:00:00,53.15,53.22,53.15,53.18,21400.0,38.4195,38.4701,38.4195,38.4412,21400.0
2015-04-17 15:10:00,53.17,53.27,53.17,53.22,20800.0,38.434,38.5063,38.434,38.4701,20800.0
2015-04-17 15:20:00,53.22,53.24,53.16,53.24,22600.0,38.4701,38.4846,38.4268,38.4846,22600.0
2015-04-17 15:30:00,53.24,53.38,53.24,53.34,41800.0,38.4846,38.5858,38.4846,38.5569,41800.0
2015-04-17 15:40:00,53.34,53.35,53.28,53.28,59000.0,38.5569,38.5641,38.5135,38.5135,59000.0
2015-04-17 15:50:00,53.29,53.35,53.27,53.33,108400.0,38.5207,38.5641,38.5063,38.5496,108400.0
2015-04-20 09:30:00,53.55,54.15,53.5,54.13,47600.0,38.7087,39.1424,38.6725,39.1279,47600.0
2015-04-20 09:40:00,54.07,54.21,54.07,54.19,21800.0,39.0846,39.1857,39.0846,39.1713,21800.0
2015-04-20 09:50:00,54.22,54.27,54.15,54.16,27800.0,39.193,39.2291,39.1424,39.1496,27800.0
2015-04-20 10:00:00,54.19,54.24,54.11,54.24,41400.0,39.1713,39.2074,39.1135,39.2074,41400.0
2015-04-20 10:10:00,54.24,54.39,54.22,54.34,38400.0,39.2074,39.3159,39.193,39.2797,38400.0
2015-04-20 10:20:00,54.35,54.49,54.33,54.46,40800.0,39.2869,39.3881,39.2725,39.3665,40800.0
2015-04-20 10:30:00,54.46,54.46,54.35,54.35,11800.0,39.3665,39.3665,39.2869,39.2869,11800.0
2015-04-20 10:40:00,54.35,54.4,54.35,54.38,15200.0,39.2869,39.3231,39.2869,39.3086,15200.0
2015-04-20 10:50:00,54.38,54.47,54.38,54.45,11400.0,39.3086,39.3737,39.3086,39.3592,11400.0
2015-04-20 11:00:00,54.46,54.54,54.43,54.53,32200.0,39.3665,39.4243,39.3448,39.4171,32200.0
2015-04-20 11:10:00,54.53,54.57,54.43,54.49,13600.0,39.4171,39.446,39.3448,39.3881,13600.0
2015-04-20 11:20:00,54.48,54.54,54.45,54.51,20600.0,39.3809,39.4243,39.3592,39.4026,20600.0
2015-04-20 11:30:00,54.51,54.57,54.51,54.52,21200.0,39.4026,39.446,39.4026,39.4098,21200.0
2015-04-20 11:40:00,54.52,54.56,54.51,54.53,22400.0,39.4098,39.4387,39.4026,39.4171,22400.0
2015-04-20 11:50:00,54.55,54.63,54.47,54.56,30400.0,39.4315,39.4893,39.3737,39.4387,30400.0
2015-04-20 12:00:00,54.57,54.65,54.55,54.57,29000.0,39.446,39.5038,39.4315,39.446,29000.0
2015-04-20 12:10:00,54.57,54.58,54.51,54.52,12000.0,39.446,39.4532,39.4026,39.4098,12000.0
2015-04-20 12:20:00,54.51,54.52,54.4,54.4,13200.0,39.4026,39.4098,39.3231,39.3231,13200.0
2015-04-20 12:30:00,54.4,54.49,54.4,54.46,8800.0,39.3231,39.3881,39.3231,39.3665,8800.0
2015-04-20 12:40:00,54.44,54.44,54.35,54.35,4800.0,39.352,39.352,39.2869,39.2869,4800.0
2015-04-20 12:50:00,54.37,54.37,54.31,54.35,6400.0,39.3014,39.3014,39.258,39.2869,6400.0
2015-04-20 13:00:00,54.35,54.36,54.33,54.33,10600.0,39.2869,39.2942,39.2725,39.2725,10600.0
2015-04-20 13:10:00,54.32,54.32,54.16,54.16,19200.0,39.2653,39.2653,39.1496,39.1496,19200.0
2015-04-20 13:20:00,54.17,54.18,54.06,54.17,22800.0,39.1568,39.1641,39.0773,39.1568,22800.0
2015-04-20 13:30:00,54.17,54.19,54.08,54.16,36800.0,39.1568,39.1713,39.0918,39.1496,36800.0
2015-04-20 13:40:00,54.16,54.17,54.08,54.11,18800.0,39.1496,39.1568,39.0918,39.1135,18800.0
2015-04-20 13:50:00,54.09,54.12,54.09,54.11,9000.0,39.099,39.1207,39.099,39.1135,9000.0
2015-04-20 14:00:00,54.12,54.24,54.12,54.21,27800.0,39.1207,39.2074,39.1207,39.1857,27800.0
2015-04-20 14:10:00,54.2,54.24,54.18,54.23,14400.0,39.1785,39.2074,39.1641,39.2002,14400.0
2015-04-20 14:20:00,54.23,54.26,54.2,54.23,28200.0,39.2002,39.2219,39.1785,39.2002,28200.0
2015-04-20 14:30:00,54.24,54.28,54.24,54.26,14800.0,39.2074,39.2363,39.2074,39.2219,14800.0
2015-04-20 14:40:00,54.28,54.33,54.26,54.26,11400.0,39.2363,39.2725,39.2219,39.2219,11400.0
2015-04-20 14:50:00,54.25,54.27,54.2,54.24,14400.0,39.2147,39.2291,39.1785,39.2074,14400.0
2015-04-20 15:00:00,54.24,54.31,54.23,54.25,32000.0,39.2074,39.258,39.2002,39.2147,32000.0
2015-04-20 15:10:00,54.26,54.27,54.22,54.24,21600.0,39.2219,39.2291,39.193,39.2074,21600.0
2015-04-20 15:20:00,54.24,54.24,54.18,54.2,20400.0,39.2074,39.2074,39.1641,39.1785,20400.0
2015-04-20 15:30:00,54.19,54.24,54.18,54.2,43400.0,39.1713,39.2074,39.1641,39.1785,43400.0
2015-04-20 15:40:00,54.2,54.24,54.17,54.22,61600.0,39.1785,39.2074,39.1568,39.193,61600.0
2015-04-20 15:50:00,54.23,54.27,54.22,54.23,111200.0,39.2002,39.2291,39.193,39.2002,111200.0
2015-04-21 09:30:00,54.27,54.59,54.12,54.34,36600.0,39.2291,39.4604,39.1207,39.2797,36600.0
2015-04-21 09:40:00,54.35,54.49,54.29,54.49,46600.0,39.2869,39.3881,39.2436,39.3881,46600.0
2015-04-21 09:50:00,54.49,54.49,54.19,54.19,14600.0,39.3881,39.3881,39.1713,39.1713,14600.0
2015-04-21 10:00:00,54.19,54.37,54.17,54.36,21000.0,39.1713,39.3014,39.1568,39.2942,21000.0
2015-04-21 10:10:00,54.36,54.42,54.25,54.27,85200.0,39.2942,39.3375,39.2147,39.2291,85200.0
2015-04-21 10:20:00,54.27,54.35,54.25,54.27,50000.0,39.2291,39.2869,39.2147,39.2291,50000.0
2015-04-21 10:30:00,54.26,54.27,54.19,54.22,20000.0,39.2219,39.2291,39.1713,39.193,20000.0
2015-04-21 10:40:00,54.22,54.22,54.08,54.13,15800.0,39.193,39.193,39.0918,39.1279,15800.0
2015-04-21 10:50:00,54.14,54.24,54.12,54.22,29000.0,39.1351,39.2074,39.1207,39.193,29000.0
2015-04-21 11:00:00,54.21,54.31,54.19,54.31,30600.0,39.1857,39.258,39.1713,39.258,30600.0
2015-04-21 11:10:00,54.32,54.34,54.27,54.31,23600.0,39.2653,39.2797,39.2291,39.258,23600.0
2015-04-21 11:20:00,54.31,54.37,54.31,54.32,52600.0,39.258,39.3014,39.258,39.2653,52600.0
2015-04-21 11:30:00,54.32,54.4,54.26,54.26,32400.0,39.2653,39.3231,39.2219,39.2219,32400.0
2015-04-21 11:40:00,54.23,54.23,54.04,54.04,19200.0,39.2002,39.2002,39.0629,39.0629,19200.0
2015-04-21 11:50:00,54.04,54.12,54.02,54.07,18000.0,39.0629,39.1207,39.0484,39.0846,18000.0
2015-04-21 12:00:00,54.08,54.11,54.06,54.11,10800.0,39.0918,39.1135,39.0773,39.1135,10800.0
2015-04-21 12:10:00,54.12,54.12,54.05,54.05,21200.0,39.1207,39.1207,39.0701,39.0701,21200.0
2015-04-21 12:20:00,54.05,54.06,53.99,54.02,11800.0,39.0701,39.0773,39.0267,39.0484,11800.0
2015-04-21 12:30:00,54.02,54.04,53.95,53.95,16400.0,39.0484,39.0629,38.9978,38.9978,16400.0
2015-04-21 12:40:00,53.95,53.95,53.85,53.86,24400.0,38.9978,38.9978,38.9255,38.9328,24400.0
2015-04-21 12:50:00,53.87,53.88,53.84,53.85,18000.0,38.94,38.9472,38.9183,38.9255,18000.0
2015-04-21 13:00:00,53.85,53.88,53.8,53.82,27400.0,38.9255,38.9472,38.8894,38.9038,27400.0
2015-04-21 13:10:00,53.81,53.84,53.78,53.79,18400.0,38.8966,38.9183,38.8749,38.8822,18400.0
2015-04-21 13:20:00,53.81,53.87,53.79,53.84,11600.0,38.8966,38.94,38.8822,38.9183,11600.0
2015-04-21 13:30:00,53.84,53.85,53.73,53.74,13000.0,38.9183,38.9255,38.8388,38.846,13000.0
2015-04-21 13:40:00,53.74,53.78,53.67,53.7,29000.0,38.846,38.8749,38.7954,38.8171,29000.0
2015-04-21 13:50:00,53.69,53.71,53.65,53.65,19600.0,38.8099,38.8243,38.781,38.781,19600.0
2015-04-21 14:00:00,53.62,53.7,53.61,53.66,23200.0,38.7593,38.8171,38.752,38.7882,23200.0
2015-04-21 14:10:00,53.66,53.69,53.62,53.67,19000.0,38.7882,38.8099,38.7593,38.7954,19000.0
2015-04-21 14:20:00,53.66,53.71,53.64,53.7,33400.0,38.7882,38.8243,38.7737,38.8171,33400.0
2015-04-21 14:30:00,53.7,53.72,53.57,53.57,33200.0,38.8171,38.8316,38.7231,38.7231,33200.0
2015-04-21 14:40:00,53.58,53.66,53.58,53.66,23200.0,38.7304,38.7882,38.7304,38.7882,23200.0
2015-04-21 14:50:00,53.66,53.7,53.6,53.66,45600.0,38.7882,38.8171,38.7448,38.7882,45600.0
2015-04-21 15:00:00,53.66,53.69,53.59,53.66,34200.0,38.7882,38.8099,38.7376,38.7882,34200.0
2015-04-21 15:10:00,53.66,53.69,53.65,53.65,67800.0,38.7882,38.8099,38.781,38.781,67800.0
2015-04-21 15:20:00,53.65,53.72,53.62,53.72,121600.0,38.781,38.8316,38.7593,38.8316,121600.0
2015-04-21 15:30:00,53.71,53.71,53.61,53.69,69600.0,38.8243,38.8243,38.752,38.8099,69600.0
2015-04-21 15:40:00,53.69,53.72,53.65,53.68,95200.0,38.8099,38.8316,38.781,38.8026,95200.0
2015-04-21 15:50:00,53.67,53.71,53.67,53.7,222800.0,38.7954,38.8243,38.7954,38.8171,222800.0
2015-04-22 09:30:00,53.77,54.02,53.55,53.67,38800.0,38.8677,39.0484,38.7087,38.7954,38800.0
2015-04-22 09:40:00,53.69,54.02,53.66,54.02,27400.0,38.8099,39.0484,38.7882,39.0484,27400.0
2015-04-22 09:50:00,53.99,54.09,53.9,53.91,51200.0,39.0267,39.099,38.9617,38.9689,51200.0
2015-04-22 10:00:00,53.92,53.92,53.69,53.73,51200.0,38.9761,38.9761,38.8099,38.8388,51200.0
2015-04-22 10:10:00,53.71,53.77,53.56,53.59,15400.0,38.8243,38.8677,38.7159,38.7376,15400.0
2015-04-22 10:20:00,53.58,53.63,53.48,53.56,17800.0,38.7304,38.7665,38.6581,38.7159,17800.0
2015-04-22 10:30:00,53.59,53.62,53.49,53.52,14600.0,38.7376,38.7593,38.6653,38.687,14600.0
2015-04-22 10:40:00,53.53,53.77,53.52,53.72,14800.0,38.6942,38.8677,38.687,38.8316,14800.0
2015-04-22 10:50:00,53.74,53.77,53.63,53.63,13800.0,38.846,38.8677,38.7665,38.7665,13800.0
2015-04-22 11:00:00,53.63,53.72,53.6,53.66,10400.0,38.7665,38.8316,38.7448,38.7882,10400.0
2015-04-22 11:10:00,53.66,53.67,53.62,53.62,9000.0,38.7882,38.7954,38.7593,38.7593,9000.0
2015-04-22 11:20:00,53.63,53.64,53.57,53.64,11600.0,38.7665,38.7737,38.7231,38.7737,11600.0
2015-04-22 11:30:00,53.65,53.73,53.63,53.72,13600.0,38.781,38.8388,38.7665,38.8316,13600.0
2015-04-22 11:40:00,53.74,53.81,53.72,53.79,17000.0,38.846,38.8966,38.8316,38.8822,17000.0
2015-04-22 11:50:00,53.8,53.84,53.79,53.81,8000.0,38.8894,38.9183,38.8822,38.8966,8000.0
2015-04-22 12:00:00,53.83,53.83,53.71,53.71,15400.0,38.9111,38.9111,38.8243,38.8243,15400.0
2015-04-22 12:10:00,53.71,53.79,53.71,53.76,9600.0,38.8243,38.8822,38.8243,38.8605,9600.0
2015-04-22 12:20:00,53.76,53.78,53.72,53.73,10600.0,38.8605,38.8749,38.8316,38.8388,10600.0
2015-04-22 12:30:00,53.75,53.76,53.69,53.73,10200.0,38.8532,38.8605,38.8099,38.8388,10200.0
2015-04-22 12:40:00,53.72,53.81,53.72,53.78,9600.0,38.8316,38.8966,38.8316,38.8749,9600.0
2015-04-22 12:50:00,53.79,53.82,53.78,53.82,5800.0,38.8822,38.9038,38.8749,38.9038,5800.0
2015-04-22 13:00:00,53.8,53.91,53.8,53.87,20200.0,38.8894,38.9689,38.8894,38.94,20200.0
2015-04-22 13:10:00,53.88,53.88,53.77,53.8,10000.0,38.9472,38.9472,38.8677,38.8894,10000.0
2015-04-22 13:20:00,53.8,53.8,53.77,53.77,3800.0,38.8894,38.8894,38.8677,38.8677,3800.0
2015-04-22 13:30:00,53.77,53.77,53.72,53.74,10800.0,38.8677,38.8677,38.8316,38.846,10800.0
2015-04-22 13:40:00,53.74,53.84,53.74,53.83,10600.0,38.846,38.9183,38.846,38.9111,10600.0
2015-04-22 13:50:00,53.83,53.85,53.79,53.84,8600.0,38.9111,38.9255,38.8822,38.9183,8600.0
2015-04-22 14:00:00,53.84,53.87,53.77,53.85,14200.0,38.9183,38.94,38.8677,38.9255,14200.0
2015-04-22 14:10:00,53.85,53.85,53.77,53.79,11600.0,38.9255,38.9255,38.8677,38.8822,11600.0
2015-04-22 14:20:00,53.8,53.85,53.79,53.81,11200.0,38.8894,38.9255,38.8822,38.8966,11200.0
2015-04-22 14:30:00,53.82,53.93,53.82,53.88,12200.0,38.9038,38.9834,38.9038,38.9472,12200.0
2015-04-22 14:40:00,53.87,53.94,53.87,53.93,12200.0,38.94,38.9906,38.94,38.9834,12200.0
2015-04-22 14:50:00,53.93,53.93,53.81,53.82,9600.0,38.9834,38.9834,38.8966,38.9038,9600.0
2015-04-22 15:00:00,53.83,53.9,53.83,53.86,22400.0,38.9111,38.9617,38.9111,38.9328,22400.0
2015-04-22 15:10:00,53.86,53.91,53.83,53.86,22400.0,38.9328,38.9689,38.9111,38.9328,22400.0
2015-04-22 15:20:00,53.87,53.93,53.84,53.92,57800.0,38.94,38.9834,38.9183,38.9761,57800.0
2015-04-22 15:30:00,53.92,53.96,53.89,53.95,85800.0,38.9761,39.005,38.9544,38.9978,85800.0
2015-04-22 15:40:00,53.95,53.95,53.88,53.9,43400.0,38.9978,38.9978,38.9472,38.9617,43400.0
2015-04-22 15:50:00,53.9,53.92,53.88,53.9,104600.0,38.9617,38.9761,38.9472,38.9617,104600.0
2015-04-23 09:30:00,53.93,54.22,53.8,53.87,43000.0,38.9834,39.193,38.8894,38.94,43000.0
2015-04-23 09:40:00,53.81,54.07,53.74,53.98,17400.0,38.8966,39.0846,38.846,39.0195,17400.0
2015-04-23 09:50:00,53.97,54.19,53.97,54.13,28200.0,39.0123,39.1713,39.0123,39.1279,28200.0
2015-04-23 10:00:00,54.15,54.2,54.11,54.18,30200.0,39.1424,39.1785,39.1135,39.1641,30200.0
2015-04-23 10:10:00,54.17,54.22,54.06,54.07,23400.0,39.1568,39.193,39.0773,39.0846,23400.0
2015-04-23 10:20:00,54.07,54.13,53.99,54.08,24600.0,39.0846,39.1279,39.0267,39.0918,24600.0
2015-04-23 10:30:00,54.09,54.21,54.09,54.19,23000.0,39.099,39.1857,39.099,39.1713,23000.0
2015-04-23 10:40:00,54.21,54.24,54.11,54.13,39200.0,39.1857,39.2074,39.1135,39.1279,39200.0
2015-04-23 10:50:00,54.15,54.16,54.02,54.03,35000.0,39.1424,39.1496,39.0484,39.0556,35000.0
2015-04-23 11:00:00,54.01,54.12,53.96,54.06,48400.0,39.0412,39.1207,39.005,39.0773,48400.0
2015-04-23 11:10:00,54.08,54.09,54.04,54.07,67600.0,39.0918,39.099,39.0629,39.0846,67600.0
2015-04-23 11:20:00,54.1,54.17,54.07,54.17,28600.0,39.1062,39.1568,39.0846,39.1568,28600.0
2015-04-23 11:30:00,54.16,54.25,54.09,54.23,37600.0,39.1496,39.2147,39.099,39.2002,37600.0
2015-04-23 11:40:00,54.23,54.24,54.12,54.13,25000.0,39.2002,39.2074,39.1207,39.1279,25000.0
2015-04-23 11:50:00,54.13,54.45,54.12,54.35,57600.0,39.1279,39.3592,39.1207,39.2869,57600.0
2015-04-23 12:00:00,54.35,54.39,54.31,54.35,20000.0,39.2869,39.3159,39.258,39.2869,20000.0
2015-04-23 12:10:00,54.34,54.41,54.29,54.34,20000.0,39.2797,39.3303,39.2436,39.2797,20000.0
2015-04-23 12:20:00,54.35,54.41,54.33,54.37,17800.0,39.2869,39.3303,39.2725,39.3014,17800.0
2015-04-23 12:30:00,54.37,54.51,54.34,54.47,25600.0,39.3014,39.4026,39.2797,39.3737,25600.0
2015-04-23 12:40:00,54.51,54.53,54.38,54.38,33600.0,39.4026,39.4171,39.3086,39.3086,33600.0
2015-04-23 12:50:00,54.38,54.43,54.38,54.42,13600.0,39.3086,39.3448,39.3086,39.3375,13600.0
2015-04-23 13:00:00,54.43,54.43,54.33,54.37,20400.0,39.3448,39.3448,39.2725,39.3014,20400.0
2015-04-23 13:10:00,54.37,54.41,54.26,54.26,24400.0,39.3014,39.3303,39.2219,39.2219,24400.0
2015-04-23 13:20:00,54.27,54.27,54.21,54.23,18000.0,39.2291,39.2291,39.1857,39.2002,18000.0
2015-04-23 13:30:00,54.23,54.23,54.15,54.17,20600.0,39.2002,39.2002,39.1424,39.1568,20600.0
2015-04-23 13:40:00,54.19,54.22,54.14,54.22,20000.0,39.1713,39.193,39.1351,39.193,20000.0
2015-04-23 13:50:00,54.24,54.27,54.2,54.27,34800.0,39.2074,39.2291,39.1785,39.2291,34800.0
2015-04-23 14:00:00,54.26,54.3,54.22,54.22,24600.0,39.2219,39.2508,39.193,39.193,24600.0
2015-04-23 14:10:00,54.21,54.27,54.2,54.22,21400.0,39.1857,39.2291,39.1785,39.193,21400.0
2015-04-23 14:20:00,54.22,54.26,54.18,54.24,26000.0,39.193,39.2219,39.1641,39.2074,26000.0
2015-04-23 14:30:00,54.24,54.31,54.23,54.31,19800.0,39.2074,39.258,39.2002,39.258,19800.0
2015-04-23 14:40:00,54.31,54.32,54.28,54.29,20600.0,39.258,39.2653,39.2363,39.2436,20600.0
2015-04-23 14:50:00,54.3,54.31,54.24,54.27,28400.0,39.2508,39.258,39.2074,39.2291,28400.0
2015-04-23 15:00:00,54.27,54.38,54.27,54.35,31000.0,39.2291,39.3086,39.2291,39.2869,31000.0
2015-04-23 15:10:00,54.35,54.46,54.34,54.41,36800.0,39.2869,39.3665,39.2797,39.3303,36800.0
2015-04-23 15:20:00,54.41,54.41,54.35,54.38,32800.0,39.3303,39.3303,39.2869,39.3086,32800.0
2015-04-23 15:30:00,54.38,54.38,54.32,54.36,47000.0,39.3086,39.3086,39.2653,39.2942,47000.0
2015-04-23 15:40:00,54.37,54.4,54.32,54.34,67000.0,39.3014,39.3231,39.2653,39.2797,67000.0
2015-04-23 15:50:00,54.34,54.37,54.29,54.3,141200.0,39.2797,39.3014,39.2436,39.2508,141200.0
2015-04-24 09:30:00,54.22,54.65,54.08,54.53,53200.0,39.193,39.5038,39.0918,39.4171,53200.0
2015-04-24 09:40:00,54.5,54.64,54.49,54.6,29800.0,39.3954,39.4966,39.3881,39.4677,29800.0
2015-04-24 09:50:00,54.59,54.74,54.57,54.66,31400.0,39.4604,39.5689,39.446,39.511,31400.0
2015-04-24 10:00:00,54.69,54.79,54.63,54.77,26200.0,39.5327,39.605,39.4893,39.5905,26200.0
2015-04-24 10:10:00,54.77,54.82,54.69,54.81,20600.0,39.5905,39.6267,39.5327,39.6195,20600.0
2015-04-24 10:20:00,54.8,54.94,54.77,54.84,39800.0,39.6122,39.7134,39.5905,39.6411,39800.0
2015-04-24 10:30:00,54.84,54.94,54.84,54.85,16800.0,39.6411,39.7134,39.6411,39.6484,16800.0
2015-04-24 10:40:00,54.86,54.86,54.78,54.85,9600.0,39.6556,39.6556,39.5978,39.6484,9600.0
2015-04-24 10:50:00,54.85,54.89,54.8,54.8,19400.0,39.6484,39.6773,39.6122,39.6122,19400.0
2015-04-24 11:00:00,54.8,54.88,54.72,54.85,19400.0,39.6122,39.6701,39.5544,39.6484,19400.0
2015-04-24 11:10:00,54.86,54.88,54.74,54.77,10000.0,39.6556,39.6701,39.5689,39.5905,10000.0
2015-04-24 11:20:00,54.79,54.87,54.78,54.87,18600.0,39.605,39.6628,39.5978,39.6628,18600.0
2015-04-24 11:30:00,54.86,54.86,54.75,54.75,14400.0,39.6556,39.6556,39.5761,39.5761,14400.0
2015-04-24 11:40:00,54.74,54.87,54.73,54.79,20400.0,39.5689,39.6628,39.5616,39.605,20400.0
2015-04-24 11:50:00,54.79,54.85,54.74,54.83,9800.0,39.605,39.6484,39.5689,39.6339,9800.0
2015-04-24 12:00:00,54.83,54.83,54.79,54.79,6000.0,39.6339,39.6339,39.605,39.605,6000.0
2015-04-24 12:10:00,54.79,54.84,54.74,54.74,25200.0,39.605,39.6411,39.5689,39.5689,25200.0
2015-04-24 12:20:00,54.75,54.85,54.74,54.83,19200.0,39.5761,39.6484,39.5689,39.6339,19200.0
2015-04-24 12:30:00,54.81,54.9,54.8,54.88,27000.0,39.6195,39.6845,39.6122,39.6701,27000.0
2015-04-24 12:40:00,54.88,54.91,54.84,54.88,22600.0,39.6701,39.6917,39.6411,39.6701,22600.0
2015-04-24 12:50:00,54.88,54.93,54.87,54.9,13200.0,39.6701,39.7062,39.6628,39.6845,13200.0
2015-04-24 13:00:00,54.91,55.16,54.87,55.05,91200.0,39.6917,39.8725,39.6628,39.7929,91200.0
2015-04-24 13:10:00,55.05,55.15,54.96,55.06,30200.0,39.7929,39.8652,39.7279,39.8002,30200.0
2015-04-24 13:20:00,55.07,55.12,55.03,55.08,12400.0,39.8074,39.8435,39.7785,39.8146,12400.0
2015-04-24 13:30:00,55.06,55.07,54.99,55.07,21000.0,39.8002,39.8074,39.7496,39.8074,21000.0
2015-04-24 13:40:00,55.07,55.07,54.97,55.04,25400.0,39.8074,39.8074,39.7351,39.7857,25400.0
2015-04-24 13:50:00,55.02,55.13,55.02,55.04,16600.0,39.7713,39.8508,39.7713,39.7857,16600.0
2015-04-24 14:00:00,55.04,55.05,54.92,54.92,20400.0,39.7857,39.7929,39.699,39.699,20400.0
2015-04-24 14:10:00,54.93,55.05,54.93,55.0,21600.0,39.7062,39.7929,39.7062,39.7568,21600.0
2015-04-24 14:20:00,55.0,55.01,54.89,54.93,21400.0,39.7568,39.764,39.6773,39.7062,21400.0
2015-04-24 14:30:00,54.93,54.99,54.89,54.91,41600.0,39.7062,39.7496,39.6773,39.6917,41600.0
2015-04-24 14:40:00,54.91,54.93,54.85,54.85,31800.0,39.6917,39.7062,39.6484,39.6484,31800.0
2015-04-24 14:50:00,54.85,54.88,54.81,54.84,27600.0,39.6484,39.6701,39.6195,39.6411,27600.0
2015-04-24 15:00:00,54.82,54.88,54.82,54.85,29000.0,39.6267,39.6701,39.6267,39.6484,29000.0
2015-04-24 15:10:00,54.85,54.9,54.84,54.84,24000.0,39.6484,39.6845,39.6411,39.6411,24000.0
2015-04-24 15:20:00,54.84,54.85,54.77,54.79,41800.0,39.6411,39.6484,39.5905,39.605,41800.0
2015-04-24 15:30:00,54.81,54.81,54.75,54.77,44600.0,39.6195,39.6195,39.5761,39.5905,44600.0
2015-04-24 15:40:00,54.79,54.81,54.74,54.76,73000.0,39.605,39.6195,39.5689,39.5833,73000.0
2015-04-24 15:50:00,54.76,54.77,54.74,54.76,90800.0,39.5833,39.5905,39.5689,39.5833,90800.0
2015-04-27 09:30:00,55.02,55.02,54.4,54.63,52800.0,39.7713,39.7713,39.3231,39.4893,52800.0
2015-04-27 09:40:00,54.66,54.66,54.45,54.54,14800.0,39.511,39.511,39.3592,39.4243,14800.0
2015-04-27 09:50:00,54.51,54.69,54.48,54.62,20200.0,39.4026,39.5327,39.3809,39.4821,20200.0
2015-04-27 10:00:00,54.62,54.63,54.35,54.37,21000.0,39.4821,39.4893,39.2869,39.3014,21000.0
2015-04-27 10:10:00,54.39,54.4,54.29,54.35,14400.0,39.3159,39.3231,39.2436,39.2869,14400.0
2015-04-27 10:20:00,54.35,54.4,54.33,54.37,15600.0,39.2869,39.3231,39.2725,39.3014,15600.0
2015-04-27 10:30:00,54.38,54.4,54.22,54.23,20000.0,39.3086,39.3231,39.193,39.2002,20000.0
2015-04-27 10:40:00,54.22,54.29,54.15,54.15,17400.0,39.193,39.2436,39.1424,39.1424,17400.0
2015-04-27 10:50:00,54.15,54.18,54.08,54.13,19800.0,39.1424,39.1641,39.0918,39.1279,19800.0
2015-04-27 11:00:00,54.12,54.13,54.09,54.1,8400.0,39.1207,39.1279,39.099,39.1062,8400.0
2015-04-27 11:10:00,54.1,54.1,54.02,54.07,8600.0,39.1062,39.1062,39.0484,39.0846,8600.0
2015-04-27 11:20:00,54.09,54.17,54.06,54.09,6600.0,39.099,39.1568,39.0773,39.099,6600.0
2015-04-27 11:30:00,54.09,54.18,54.09,54.14,14200.0,39.099,39.1641,39.099,39.1351,14200.0
2015-04-27 11:40:00,54.13,54.14,54.07,54.08,7800.0,39.1279,39.1351,39.0846,39.0918,7800.0
2015-04-27 11:50:00,54.08,54.17,54.07,54.15,18200.0,39.0918,39.1568,39.0846,39.1424,18200.0
2015-04-27 12:00:00,54.16,54.23,54.14,54.18,8600.0,39.1496,39.2002,39.1351,39.1641,8600.0
2015-04-27 12:10:00,54.13,54.13,54.07,54.11,31400.0,39.1279,39.1279,39.0846,39.1135,31400.0
2015-04-27 12:20:00,54.1,54.14,53.99,54.04,15600.0,39.1062,39.1351,39.0267,39.0629,15600.0
2015-04-27 12:30:00,54.05,54.14,54.03,54.1,21600.0,39.0701,39.1351,39.0556,39.1062,21600.0
2015-04-27 12:40:00,54.1,54.18,54.09,54.13,23600.0,39.1062,39.1641,39.099,39.1279,23600.0
2015-04-27 12:50:00,54.15,54.21,54.12,54.21,15800.0,39.1424,39.1857,39.1207,39.1857,15800.0
2015-04-27 13:00:00,54.19,54.26,54.19,54.24,9200.0,39.1713,39.2219,39.1713,39.2074,9200.0
2015-04-27 13:10:00,54.24,54.24,54.19,54.22,11200.0,39.2074,39.2074,39.1713,39.193,11200.0
2015-04-27 13:20:00,54.21,54.27,54.18,54.26,11200.0,39.1857,39.2291,39.1641,39.2219,11200.0
2015-04-27 13:30:00,54.25,54.27,54.22,54.26,13600.0,39.2147,39.2291,39.193,39.2219,13600.0
2015-04-27 13:40:00,54.24,54.25,54.2,54.21,9200.0,39.2074,39.2147,39.1785,39.1857,9200.0
2015-04-27 13:50:00,54.21,54.24,54.2,54.24,10600.0,39.1857,39.2074,39.1785,39.2074,10600.0
2015-04-27 14:00:00,54.24,54.26,54.19,54.26,15000.0,39.2074,39.2219,39.1713,39.2219,15000.0
2015-04-27 14:10:00,54.26,54.28,54.21,54.28,11400.0,39.2219,39.2363,39.1857,39.2363,11400.0
2015-04-27 14:20:00,54.3,54.33,54.26,54.32,11600.0,39.2508,39.2725,39.2219,39.2653,11600.0
2015-04-27 14:30:00,54.32,54.33,54.22,54.22,12800.0,39.2653,39.2725,39.193,39.193,12800.0
2015-04-27 14:40:00,54.21,54.27,54.21,54.24,5200.0,39.1857,39.2291,39.1857,39.2074,5200.0
2015-04-27 14:50:00,54.24,54.26,54.21,54.24,13000.0,39.2074,39.2219,39.1857,39.2074,13000.0
2015-04-27 15:00:00,54.26,54.27,54.24,54.27,13000.0,39.2219,39.2291,39.2074,39.2291,13000.0
2015-04-27 15:10:00,54.28,54.32,54.2,54.21,18600.0,39.2363,39.2653,39.1785,39.1857,18600.0
2015-04-27 15:20:00,54.21,54.27,54.21,54.22,22000.0,39.1857,39.2291,39.1857,39.193,22000.0
2015-04-27 15:30:00,54.23,54.26,54.19,54.24,41200.0,39.2002,39.2219,39.1713,39.2074,41200.0
2015-04-27 15:40:00,54.24,54.25,54.13,54.17,73800.0,39.2074,39.2147,39.1279,39.1568,73800.0
2015-04-27 15:50:00,54.17,54.23,54.17,54.23,155400.0,39.1568,39.2002,39.1568,39.2002,155400.0
2015-04-28 09:30:00,54.03,54.19,53.77,53.85,31600.0,39.0556,39.1713,38.8677,38.9255,31600.0
2015-04-28 09:40:00,53.85,54.01,53.74,53.84,17400.0,38.9255,39.0412,38.846,38.9183,17400.0
2015-04-28 09:50:00,53.85,54.42,53.85,54.39,17000.0,38.9255,39.3375,38.9255,39.3159,17000.0
2015-04-28 10:00:00,54.36,54.38,54.16,54.16,13800.0,39.2942,39.3086,39.1496,39.1496,13800.0
2015-04-28 10:10:00,54.13,54.14,54.03,54.13,15800.0,39.1279,39.1351,39.0556,39.1279,15800.0
2015-04-28 10:20:00,54.12,54.36,54.12,54.27,9800.0,39.1207,39.2942,39.1207,39.2291,9800.0
2015-04-28 10:30:00,54.3,54.41,54.2,54.23,9400.0,39.2508,39.3303,39.1785,39.2002,9400.0
2015-04-28 10:40:00,54.23,54.29,54.22,54.23,13400.0,39.2002,39.2436,39.193,39.2002,13400.0
2015-04-28 10:50:00,54.21,54.26,54.11,54.13,13800.0,39.1857,39.2219,39.1135,39.1279,13800.0
2015-04-28 11:00:00,54.13,54.15,54.1,54.13,12800.0,39.1279,39.1424,39.1062,39.1279,12800.0
2015-04-28 11:10:00,54.14,54.26,54.14,54.26,11800.0,39.1351,39.2219,39.1351,39.2219,11800.0
2015-04-28 11:20:00,54.27,54.31,54.19,54.27,24600.0,39.2291,39.258,39.1713,39.2291,24600.0
2015-04-28 11:30:00,54.29,54.47,54.29,54.43,17800.0,39.2436,39.3737,39.2436,39.3448,17800.0
2015-04-28 11:40:00,54.41,54.47,54.34,54.41,11800.0,39.3303,39.3737,39.2797,39.3303,11800.0
2015-04-28 11:50:00,54.38,54.41,54.31,54.38,6600.0,39.3086,39.3303,39.258,39.3086,6600.0
2015-04-28 12:00:00,54.36,54.37,54.3,54.34,20600.0,39.2942,39.3014,39.2508,39.2797,20600.0
2015-04-28 12:10:00,54.31,54.41,54.31,54.39,7000.0,39.258,39.3303,39.258,39.3159,7000.0
2015-04-28 12:20:00,54.39,54.47,54.35,54.39,13000.0,39.3159,39.3737,39.2869,39.3159,13000.0
2015-04-28 12:30:00,54.39,54.46,54.38,54.41,5400.0,39.3159,39.3665,39.3086,39.3303,5400.0
2015-04-28 12:40:00,54.41,54.47,54.38,54.46,5000.0,39.3303,39.3737,39.3086,39.3665,5000.0
2015-04-28 12:50:00,54.5,54.54,54.49,54.52,4600.0,39.3954,39.4243,39.3881,39.4098,4600.0
2015-04-28 13:00:00,54.49,54.52,54.46,54.46,12000.0,39.3881,39.4098,39.3665,39.3665,12000.0
2015-04-28 13:10:00,54.47,54.49,54.45,54.49,9600.0,39.3737,39.3881,39.3592,39.3881,9600.0
2015-04-28 13:20:00,54.48,54.49,54.41,54.44,8800.0,39.3809,39.3881,39.3303,39.352,8800.0
2015-04-28 13:30:00,54.42,54.42,54.33,54.37,2800.0,39.3375,39.3375,39.2725,39.3014,2800.0
2015-04-28 13:40:00,54.35,54.42,54.35,54.37,7800.0,39.2869,39.3375,39.2869,39.3014,7800.0
2015-04-28 13:50:00,54.35,54.35,54.31,54.35,4600.0,39.2869,39.2869,39.258,39.2869,4600.0
2015-04-28 14:00:00,54.35,54.36,54.29,54.35,8400.0,39.2869,39.2942,39.2436,39.2869,8400.0
2015-04-28 14:10:00,54.35,54.37,54.33,54.37,4400.0,39.2869,39.3014,39.2725,39.3014,4400.0
2015-04-28 14:20:00,54.35,54.35,54.31,54.33,5200.0,39.2869,39.2869,39.258,39.2725,5200.0
2015-04-28 14:30:00,54.33,54.4,54.3,54.4,7200.0,39.2725,39.3231,39.2508,39.3231,7200.0
2015-04-28 14:40:00,54.38,54.38,54.3,54.31,8200.0,39.3086,39.3086,39.2508,39.258,8200.0
2015-04-28 14:50:00,54.33,54.39,54.33,54.35,9000.0,39.2725,39.3159,39.2725,39.2869,9000.0
2015-04-28 15:00:00,54.35,54.41,54.33,54.4,7000.0,39.2869,39.3303,39.2725,39.3231,7000.0
2015-04-28 15:10:00,54.38,54.47,54.38,54.45,11400.0,39.3086,39.3737,39.3086,39.3592,11400.0
2015-04-28 15:20:00,54.45,54.45,54.4,54.44,10000.0,39.3592,39.3592,39.3231,39.352,10000.0
2015-04-28 15:30:00,54.43,54.46,54.43,54.45,17000.0,39.3448,39.3665,39.3448,39.3592,17000.0
2015-04-28 15:40:00,54.45,54.49,54.43,54.44,38000.0,39.3592,39.3881,39.3448,39.352,38000.0
2015-04-28 15:50:00,54.44,54.51,54.43,54.51,59800.0,39.352,39.4026,39.3448,39.4026,59800.0
2015-04-29 09:30:00,54.14,54.29,54.06,54.22,59800.0,39.1351,39.2436,39.0773,39.193,59800.0
2015-04-29 09:40:00,54.27,54.27,53.87,53.89,26600.0,39.2291,39.2291,38.94,38.9544,26600.0
2015-04-29 09:50:00,53.89,54.05,53.89,53.99,8200.0,38.9544,39.0701,38.9544,39.0267,8200.0
2015-04-29 10:00:00,54.02,54.11,53.78,53.82,11200.0,39.0484,39.1135,38.8749,38.9038,11200.0
2015-04-29 10:10:00,53.83,53.85,53.74,53.83,11200.0,38.9111,38.9255,38.846,38.9111,11200.0
2015-04-29 10:20:00,53.82,53.87,53.75,53.82,15800.0,38.9038,38.94,38.8532,38.9038,15800.0
2015-04-29 10:30:00,53.79,53.88,53.79,53.8,8200.0,38.8822,38.9472,38.8822,38.8894,8200.0
2015-04-29 10:40:00,53.79,53.87,53.77,53.8,11200.0,38.8822,38.94,38.8677,38.8894,11200.0
2015-04-29 10:50:00,53.8,53.94,53.8,53.94,9400.0,38.8894,38.9906,38.8894,38.9906,9400.0
2015-04-29 11:00:00,53.95,53.99,53.86,53.86,13200.0,38.9978,39.0267,38.9328,38.9328,13200.0
2015-04-29 11:10:00,53.86,53.92,53.79,53.92,30000.0,38.9328,38.9761,38.8822,38.9761,30000.0
2015-04-29 11:20:00,53.9,53.98,53.9,53.92,21800.0,38.9617,39.0195,38.9617,38.9761,21800.0
2015-04-29 11:30:00,53.93,53.96,53.8,53.8,20200.0,38.9834,39.005,38.8894,38.8894,20200.0
2015-04-29 11:40:00,53.81,53.91,53.81,53.89,13200.0,38.8966,38.9689,38.8966,38.9544,13200.0
2015-04-29 11:50:00,53.9,53.96,53.88,53.88,14800.0,38.9617,39.005,38.9472,38.9472,14800.0
2015-04-29 12:00:00,53.9,53.93,53.75,53.83,457400.0,38.9617,38.9834,38.8532,38.9111,457400.0
2015-04-29 12:10:00,53.82,53.83,53.76,53.76,24000.0,38.9038,38.9111,38.8605,38.8605,24000.0
2015-04-29 12:20:00,53.73,53.79,53.7,53.7,17000.0,38.8388,38.8822,38.8171,38.8171,17000.0
2015-04-29 12:30:00,53.7,53.72,53.62,53.62,44800.0,38.8171,38.8316,38.7593,38.7593,44800.0
2015-04-29 12:40:00,53.62,53.62,53.5,53.56,121400.0,38.7593,38.7593,38.6725,38.7159,121400.0
2015-04-29 12:50:00,53.55,53.59,53.52,53.59,9200.0,38.7087,38.7376,38.687,38.7376,9200.0
2015-04-29 13:00:00,53.59,53.6,53.49,53.5,36000.0,38.7376,38.7448,38.6653,38.6725,36000.0
2015-04-29 13:10:00,53.5,53.54,53.4,53.48,32800.0,38.6725,38.7014,38.6002,38.6581,32800.0
2015-04-29 13:20:00,53.48,53.54,53.47,53.48,19000.0,38.6581,38.7014,38.6508,38.6581,19000.0
2015-04-29 13:30:00,53.48,53.56,53.48,53.55,32000.0,38.6581,38.7159,38.6581,38.7087,32000.0
2015-04-29 13:40:00,53.54,53.6,53.51,53.6,32200.0,38.7014,38.7448,38.6798,38.7448,32200.0
2015-04-29 13:50:00,53.6,53.67,53.52,53.53,56800.0,38.7448,38.7954,38.687,38.6942,56800.0
2015-04-29 14:00:00,53.55,53.65,53.41,53.57,49800.0,38.7087,38.781,38.6075,38.7231,49800.0
2015-04-29 14:10:00,53.57,53.65,53.54,53.6,45200.0,38.7231,38.781,38.7014,38.7448,45200.0
2015-04-29 14:20:00,53.6,53.74,53.59,53.71,59200.0,38.7448,38.846,38.7376,38.8243,59200.0
2015-04-29 14:30:00,53.71,53.9,53.69,53.88,107400.0,38.8243,38.9617,38.8099,38.9472,107400.0
2015-04-29 14:40:00,53.88,53.91,53.77,53.77,63200.0,38.9472,38.9689,38.8677,38.8677,63200.0
2015-04-29 14:50:00,53.76,53.77,53.7,53.76,29000.0,38.8605,38.8677,38.8171,38.8605,29000.0
2015-04-29 15:00:00,53.76,53.8,53.72,53.75,38000.0,38.8605,38.8894,38.8316,38.8532,38000.0
2015-04-29 15:10:00,53.74,53.78,53.69,53.74,71400.0,38.846,38.8749,38.8099,38.846,71400.0
2015-04-29 15:20:00,53.74,53.85,53.7,53.82,90200.0,38.846,38.9255,38.8171,38.9038,90200.0
2015-04-29 15:30:00,53.83,53.99,53.82,53.91,68800.0,38.9111,39.0267,38.9038,38.9689,68800.0
2015-04-29 15:40:00,53.91,53.91,53.75,53.84,127200.0,38.9689,38.9689,38.8532,38.9183,127200.0
2015-04-29 15:50:00,53.84,53.87,53.79,53.81,260600.0,38.9183,38.94,38.8822,38.8966,260600.0
2015-04-30 09:30:00,53.62,53.74,53.38,53.38,34000.0,38.7593,38.846,38.5858,38.5858,34000.0
2015-04-30 09:40:00,53.38,53.38,53.01,53.01,43000.0,38.5858,38.5858,38.3183,38.3183,43000.0
2015-04-30 09:50:00,53.07,53.09,52.88,52.88,37000.0,38.3617,38.3762,38.2244,38.2244,37000.0
2015-04-30 10:00:00,52.85,53.02,52.84,52.98,43800.0,38.2027,38.3256,38.1954,38.2966,43800.0
2015-04-30 10:10:00,52.98,53.08,52.93,53.07,30000.0,38.2966,38.3689,38.2605,38.3617,30000.0
2015-04-30 10:20:00,53.1,53.12,52.9,52.91,28800.0,38.3834,38.3978,38.2388,38.246,28800.0
2015-04-30 10:30:00,52.93,53.01,52.88,52.96,39400.0,38.2605,38.3183,38.2244,38.2822,39400.0
2015-04-30 10:40:00,52.93,53.08,52.93,53.01,31200.0,38.2605,38.3689,38.2605,38.3183,31200.0
2015-04-30 10:50:00,53.02,53.02,52.78,52.88,34200.0,38.3256,38.3256,38.1521,38.2244,34200.0
2015-04-30 11:00:00,52.91,52.93,52.79,52.8,26600.0,38.246,38.2605,38.1593,38.1665,26600.0
2015-04-30 11:10:00,52.81,52.91,52.81,52.9,26000.0,38.1738,38.246,38.1738,38.2388,26000.0
2015-04-30 11:20:00,52.9,53.04,52.89,53.01,16400.0,38.2388,38.34,38.2316,38.3183,16400.0
2015-04-30 11:30:00,53.03,53.08,52.98,53.04,16800.0,38.3328,38.3689,38.2966,38.34,16800.0
2015-04-30 11:40:00,53.04,53.06,52.97,52.97,13600.0,38.34,38.3545,38.2894,38.2894,13600.0
2015-04-30 11:50:00,52.95,52.99,52.86,52.86,27000.0,38.275,38.3039,38.2099,38.2099,27000.0
2015-04-30 12:00:00,52.85,52.92,52.77,52.78,24000.0,38.2027,38.2533,38.1448,38.1521,24000.0
2015-04-30 12:10:00,52.79,52.81,52.73,52.79,54200.0,38.1593,38.1738,38.1159,38.1593,54200.0
2015-04-30 12:20:00,52.77,52.81,52.72,52.75,39400.0,38.1448,38.1738,38.1087,38.1304,39400.0
2015-04-30 12:30:00,52.74,52.74,52.65,52.69,38400.0,38.1232,38.1232,38.0581,38.087,38400.0
2015-04-30 12:40:00,52.73,52.75,52.65,52.71,36000.0,38.1159,38.1304,38.0581,38.1015,36000.0
2015-04-30 12:50:00,52.72,52.73,52.62,52.71,31200.0,38.1087,38.1159,38.0364,38.1015,31200.0
2015-04-30 13:00:00,52.71,52.75,52.68,52.75,18600.0,38.1015,38.1304,38.0798,38.1304,18600.0
2015-04-30 13:10:00,52.74,52.77,52.71,52.72,37600.0,38.1232,38.1448,38.1015,38.1087,37600.0
2015-04-30 13:20:00,52.73,52.78,52.71,52.78,34400.0,38.1159,38.1521,38.1015,38.1521,34400.0
2015-04-30 13:30:00,52.77,52.82,52.73,52.8,30600.0,38.1448,38.181,38.1159,38.1665,30600.0
2015-04-30 13:40:00,52.79,52.86,52.78,52.81,26800.0,38.1593,38.2099,38.1521,38.1738,26800.0
2015-04-30 13:50:00,52.79,52.8,52.75,52.78,42400.0,38.1593,38.1665,38.1304,38.1521,42400.0
2015-04-30 14:00:00,52.77,52.91,52.77,52.87,24200.0,38.1448,38.246,38.1448,38.2171,24200.0
2015-04-30 14:10:00,52.88,52.94,52.85,52.87,24800.0,38.2244,38.2677,38.2027,38.2171,24800.0
2015-04-30 14:20:00,52.88,52.89,52.74,52.76,32200.0,38.2244,38.2316,38.1232,38.1376,32200.0
2015-04-30 14:30:00,52.76,52.8,52.69,52.71,54600.0,38.1376,38.1665,38.087,38.1015,54600.0
2015-04-30 14:40:00,52.71,52.77,52.6,52.63,34200.0,38.1015,38.1448,38.022,38.0436,34200.0
2015-04-30 14:50:00,52.63,52.73,52.62,52.65,35000.0,38.0436,38.1159,38.0364,38.0581,35000.0
2015-04-30 15:00:00,52.66,52.69,52.55,52.63,128600.0,38.0653,38.087,37.9858,38.0436,128600.0
2015-04-30 15:10:00,52.62,52.73,52.59,52.7,68400.0,38.0364,38.1159,38.0147,38.0942,68400.0
2015-04-30 15:20:00,52.71,52.75,52.6,52.68,69800.0,38.1015,38.1304,38.022,38.0798,69800.0
2015-04-30 15:30:00,52.67,52.86,52.62,52.84,81600.0,38.0726,38.2099,38.0364,38.1954,81600.0
2015-04-30 15:40:00,52.84,53.01,52.81,52.99,163600.0,38.1954,38.3183,38.1738,38.3039,163600.0
2015-04-30 15:50:00,52.98,53.12,52.97,53.08,293000.0,38.2966,38.3978,38.2894,38.3689,293000.0
2015-05-01 09:30:00,53.09,53.42,52.88,52.91,66000.0,38.3762,38.6147,38.2244,38.246,66000.0
2015-05-01 09:40:00,52.91,53.13,52.8,53.02,64400.0,38.246,38.4051,38.1665,38.3256,64400.0
2015-05-01 09:50:00,53.09,53.26,52.94,53.08,21800.0,38.3762,38.499,38.2677,38.3689,21800.0
2015-05-01 10:00:00,53.01,53.16,52.87,52.96,13600.0,38.3183,38.4268,38.2171,38.2822,13600.0
2015-05-01 10:10:00,52.97,53.02,52.85,52.87,28400.0,38.2894,38.3256,38.2027,38.2171,28400.0
2015-05-01 10:20:00,52.88,52.97,52.68,52.72,35400.0,38.2244,38.2894,38.0798,38.1087,35400.0
2015-05-01 10:30:00,52.7,52.77,52.68,52.76,31200.0,38.0942,38.1448,38.0798,38.1376,31200.0
2015-05-01 10:40:00,52.73,52.76,52.63,52.74,45400.0,38.1159,38.1376,38.0436,38.1232,45400.0
2015-05-01 10:50:00,52.74,52.84,52.69,52.84,29000.0,38.1232,38.1954,38.087,38.1954,29000.0
2015-05-01 11:00:00,52.83,52.91,52.82,52.88,26600.0,38.1882,38.246,38.181,38.2244,26600.0
2015-05-01 11:10:00,52.9,52.99,52.88,52.96,27000.0,38.2388,38.3039,38.2244,38.2822,27000.0
2015-05-01 11:20:00,52.96,53.06,52.88,53.04,54400.0,38.2822,38.3545,38.2244,38.34,54400.0
2015-05-01 11:30:00,53.07,53.1,52.96,52.96,9200.0,38.3617,38.3834,38.2822,38.2822,9200.0
2015-05-01 11:40:00,52.96,52.97,52.85,52.92,20000.0,38.2822,38.2894,38.2027,38.2533,20000.0
2015-05-01 11:50:00,52.92,53.02,52.85,53.02,18800.0,38.2533,38.3256,38.2027,38.3256,18800.0
2015-05-01 12:00:00,53.02,53.02,52.9,52.93,9000.0,38.3256,38.3256,38.2388,38.2605,9000.0
2015-05-01 12:10:00,52.93,52.95,52.88,52.89,12400.0,38.2605,38.275,38.2244,38.2316,12400.0
2015-05-01 12:20:00,52.91,52.95,52.88,52.95,16000.0,38.246,38.275,38.2244,38.275,16000.0
2015-05-01 12:30:00,52.97,53.0,52.92,53.0,15800.0,38.2894,38.3111,38.2533,38.3111,15800.0
2015-05-01 12:40:00,52.99,53.05,52.97,53.01,11600.0,38.3039,38.3472,38.2894,38.3183,11600.0
2015-05-01 12:50:00,53.03,53.14,53.02,53.1,14600.0,38.3328,38.4123,38.3256,38.3834,14600.0
2015-05-01 13:00:00,53.07,53.1,53.03,53.04,11800.0,38.3617,38.3834,38.3328,38.34,11800.0
2015-05-01 13:10:00,53.04,53.11,52.98,53.11,19400.0,38.34,38.3906,38.2966,38.3906,19400.0
2015-05-01 13:20:00,53.1,53.16,53.04,53.1,42800.0,38.3834,38.4268,38.34,38.3834,42800.0
2015-05-01 13:30:00,53.12,53.13,53.07,53.1,13600.0,38.3978,38.4051,38.3617,38.3834,13600.0
2015-05-01 13:40:00,53.09,53.13,53.02,53.1,20000.0,38.3762,38.4051,38.3256,38.3834,20000.0
2015-05-01 13:50:00,53.1,53.25,53.1,53.24,19000.0,38.3834,38.4918,38.3834,38.4846,19000.0
2015-05-01 14:00:00,53.23,53.26,53.16,53.24,11800.0,38.4774,38.499,38.4268,38.4846,11800.0
2015-05-01 14:10:00,53.22,53.23,53.18,53.19,9400.0,38.4701,38.4774,38.4412,38.4484,9400.0
2015-05-01 14:20:00,53.2,53.2,53.13,53.2,19200.0,38.4557,38.4557,38.4051,38.4557,19200.0
2015-05-01 14:30:00,53.21,53.21,53.05,53.06,16800.0,38.4629,38.4629,38.3472,38.3545,16800.0
2015-05-01 14:40:00,53.05,53.12,53.05,53.1,30800.0,38.3472,38.3978,38.3472,38.3834,30800.0
2015-05-01 14:50:00,53.1,53.24,53.1,53.24,25600.0,38.3834,38.4846,38.3834,38.4846,25600.0
2015-05-01 15:00:00,53.24,53.24,53.2,53.23,21200.0,38.4846,38.4846,38.4557,38.4774,21200.0
2015-05-01 15:10:00,53.23,53.27,53.19,53.27,37800.0,38.4774,38.5063,38.4484,38.5063,37800.0
2015-05-01 15:20:00,53.27,53.28,53.13,53.16,47800.0,38.5063,38.5135,38.4051,38.4268,47800.0
2015-05-01 15:30:00,53.17,53.27,53.16,53.25,33000.0,38.434,38.5063,38.4268,38.4918,33000.0
2015-05-01 15:40:00,53.26,53.35,53.25,53.35,80400.0,38.499,38.5641,38.4918,38.5641,80400.0
2015-05-01 15:50:00,53.34,53.45,53.33,53.4,231200.0,38.5569,38.6364,38.5496,38.6002,231200.0
2015-05-04 09:30:00,53.51,53.68,53.44,53.63,35800.0,38.6798,38.8026,38.6292,38.7665,35800.0
2015-05-04 09:40:00,53.66,53.95,53.66,53.88,35000.0,38.7882,38.9978,38.7882,38.9472,35000.0
2015-05-04 09:50:00,53.9,53.96,53.82,53.86,23600.0,38.9617,39.005,38.9038,38.9328,23600.0
2015-05-04 10:00:00,53.9,54.01,53.88,54.0,77400.0,38.9617,39.0412,38.9472,39.034,77400.0
2015-05-04 10:10:00,53.99,54.15,53.98,54.13,159400.0,39.0267,39.1424,39.0195,39.1279,159400.0
2015-05-04 10:20:00,54.12,54.18,54.06,54.18,37200.0,39.1207,39.1641,39.0773,39.1641,37200.0
2015-05-04 10:30:00,54.18,54.34,54.14,54.33,38600.0,39.1641,39.2797,39.1351,39.2725,38600.0
2015-05-04 10:40:00,54.32,54.32,54.15,54.27,96400.0,39.2653,39.2653,39.1424,39.2291,96400.0
2015-05-04 10:50:00,54.27,54.41,54.24,54.35,39200.0,39.2291,39.3303,39.2074,39.2869,39200.0
2015-05-04 11:00:00,54.34,54.42,54.3,54.38,40000.0,39.2797,39.3375,39.2508,39.3086,40000.0
2015-05-04 11:10:00,54.39,54.4,54.32,54.32,29000.0,39.3159,39.3231,39.2653,39.2653,29000.0
2015-05-04 11:20:00,54.32,54.33,54.16,54.22,18200.0,39.2653,39.2725,39.1496,39.193,18200.0
2015-05-04 11:30:00,54.21,54.22,54.12,54.16,35200.0,39.1857,39.193,39.1207,39.1496,35200.0
2015-05-04 11:40:00,54.17,54.19,54.1,54.1,42800.0,39.1568,39.1713,39.1062,39.1062,42800.0
2015-05-04 11:50:00,54.12,54.15,54.04,54.15,32200.0,39.1207,39.1424,39.0629,39.1424,32200.0
2015-05-04 12:00:00,54.13,54.21,54.13,54.19,20400.0,39.1279,39.1857,39.1279,39.1713,20400.0
2015-05-04 12:10:00,54.2,54.2,54.13,54.16,17600.0,39.1785,39.1785,39.1279,39.1496,17600.0
2015-05-04 12:20:00,54.15,54.2,54.12,54.2,19200.0,39.1424,39.1785,39.1207,39.1785,19200.0
2015-05-04 12:30:00,54.19,54.23,54.14,54.21,15600.0,39.1713,39.2002,39.1351,39.1857,15600.0
2015-05-04 12:40:00,54.22,54.22,54.14,54.16,13400.0,39.193,39.193,39.1351,39.1496,13400.0
2015-05-04 12:50:00,54.15,54.16,54.13,54.14,10600.0,39.1424,39.1496,39.1279,39.1351,10600.0
2015-05-04 13:00:00,54.14,54.15,54.05,54.09,18800.0,39.1351,39.1424,39.0701,39.099,18800.0
2015-05-04 13:10:00,54.09,54.09,54.04,54.05,19400.0,39.099,39.099,39.0629,39.0701,19400.0
2015-05-04 13:20:00,54.05,54.13,54.05,54.08,40600.0,39.0701,39.1279,39.0701,39.0918,40600.0
2015-05-04 13:30:00,54.07,54.1,54.04,54.1,32800.0,39.0846,39.1062,39.0629,39.1062,32800.0
2015-05-04 13:40:00,54.1,54.12,54.06,54.1,20400.0,39.1062,39.1207,39.0773,39.1062,20400.0
2015-05-04 13:50:00,54.1,54.13,54.09,54.1,21200.0,39.1062,39.1279,39.099,39.1062,21200.0
2015-05-04 14:00:00,54.1,54.23,54.1,54.23,34600.0,39.1062,39.2002,39.1062,39.2002,34600.0
2015-05-04 14:10:00,54.24,54.32,54.22,54.22,34600.0,39.2074,39.2653,39.193,39.193,34600.0
2015-05-04 14:20:00,54.22,54.22,54.15,54.17,20400.0,39.193,39.193,39.1424,39.1568,20400.0
2015-05-04 14:30:00,54.18,54.23,54.1,54.15,44000.0,39.1641,39.2002,39.1062,39.1424,44000.0
2015-05-04 14:40:00,54.16,54.19,54.09,54.11,30800.0,39.1496,39.1713,39.099,39.1135,30800.0
2015-05-04 14:50:00,54.12,54.13,54.06,54.1,24200.0,39.1207,39.1279,39.0773,39.1062,24200.0
2015-05-04 15:00:00,54.1,54.19,54.09,54.18,59200.0,39.1062,39.1713,39.099,39.1641,59200.0
2015-05-04 15:10:00,54.18,54.18,54.1,54.15,41400.0,39.1641,39.1641,39.1062,39.1424,41400.0
2015-05-04 15:20:00,54.13,54.15,54.09,54.09,41400.0,39.1279,39.1424,39.099,39.099,41400.0
2015-05-04 15:30:00,54.09,54.09,53.98,53.98,59400.0,39.099,39.099,39.0195,39.0195,59400.0
2015-05-04 15:40:00,53.98,53.98,53.88,53.88,78000.0,39.0195,39.0195,38.9472,38.9472,78000.0
2015-05-04 15:50:00,53.88,53.94,53.88,53.91,117200.0,38.9472,38.9906,38.9472,38.9689,117200.0
2015-05-05 09:30:00,53.54,54.04,52.96,53.08,45800.0,38.7014,39.0629,38.2822,38.3689,45800.0
2015-05-05 09:40:00,53.08,53.49,53.0,53.24,43400.0,38.3689,38.6653,38.3111,38.4846,43400.0
2015-05-05 09:50:00,53.24,53.3,53.09,53.18,34000.0,38.4846,38.528,38.3762,38.4412,34000.0
2015-05-05 10:00:00,53.15,53.17,52.92,53.02,27800.0,38.4195,38.434,38.2533,38.3256,27800.0
2015-05-05 10:10:00,53.01,53.06,52.91,52.99,30800.0,38.3183,38.3545,38.246,38.3039,30800.0
2015-05-05 10:20:00,52.97,53.26,52.97,53.07,44600.0,38.2894,38.499,38.2894,38.3617,44600.0
2015-05-05 10:30:00,53.08,53.11,52.92,52.95,63400.0,38.3689,38.3906,38.2533,38.275,63400.0
2015-05-05 10:40:00,52.91,52.93,52.88,52.92,44000.0,38.246,38.2605,38.2244,38.2533,44000.0
2015-05-05 10:50:00,52.93,52.95,52.61,52.61,147600.0,38.2605,38.275,38.0292,38.0292,147600.0
2015-05-05 11:00:00,52.6,52.61,52.07,52.17,183800.0,38.022,38.0292,37.6388,37.7111,183800.0
2015-05-05 11:10:00,52.18,52.19,51.75,51.76,239800.0,37.7184,37.7256,37.4075,37.4148,239800.0
2015-05-05 11:20:00,51.77,52.19,51.75,52.05,71400.0,37.422,37.7256,37.4075,37.6244,71400.0
2015-05-05 11:30:00,52.01,52.01,51.7,51.78,77600.0,37.5955,37.5955,37.3714,37.4292,77600.0
2015-05-05 11:40:00,51.77,51.9,51.77,51.79,86000.0,37.422,37.516,37.422,37.4364,86000.0
2015-05-05 11:50:00,51.81,52.02,51.8,52.02,54400.0,37.4509,37.6027,37.4437,37.6027,54400.0
2015-05-05 12:00:00,52.01,52.11,51.93,52.03,167000.0,37.5955,37.6678,37.5376,37.6099,167000.0
2015-05-05 12:10:00,52.04,52.31,52.04,52.26,68000.0,37.6172,37.8123,37.6172,37.7762,68000.0
2015-05-05 12:20:00,52.27,52.32,52.16,52.24,25600.0,37.7834,37.8196,37.7039,37.7617,25600.0
2015-05-05 12:30:00,52.24,52.27,52.21,52.25,36400.0,37.7617,37.7834,37.74,37.769,36400.0
2015-05-05 12:40:00,52.25,52.33,52.23,52.27,117200.0,37.769,37.8268,37.7545,37.7834,117200.0
2015-05-05 12:50:00,52.27,52.33,52.05,52.06,86600.0,37.7834,37.8268,37.6244,37.6316,86600.0
2015-05-05 13:00:00,52.06,52.16,52.04,52.08,42800.0,37.6316,37.7039,37.6172,37.6461,42800.0
2015-05-05 13:10:00,52.06,52.07,51.9,52.05,94000.0,37.6316,37.6388,37.516,37.6244,94000.0
2015-05-05 13:20:00,52.05,52.29,51.99,52.29,80600.0,37.6244,37.7979,37.581,37.7979,80600.0
2015-05-05 13:30:00,52.29,52.38,52.16,52.37,121600.0,37.7979,37.8629,37.7039,37.8557,121600.0
2015-05-05 13:40:00,52.39,52.5,52.38,52.4,53400.0,37.8702,37.9497,37.8629,37.8774,53400.0
2015-05-05 13:50:00,52.38,52.41,52.24,52.35,69400.0,37.8629,37.8846,37.7617,37.8412,69400.0
2015-05-05 14:00:00,52.35,52.37,52.25,52.34,21600.0,37.8412,37.8557,37.769,37.834,21600.0
2015-05-05 14:10:00,52.35,52.45,52.34,52.44,38600.0,37.8412,37.9135,37.834,37.9063,38600.0
2015-05-05 14:20:00,52.43,52.44,52.18,52.2,38600.0,37.8991,37.9063,37.7184,37.7328,38600.0
2015-05-05 14:30:00,52.19,52.29,52.19,52.25,29800.0,37.7256,37.7979,37.7256,37.769,29800.0
2015-05-05 14:40:00,52.24,52.24,52.08,52.08,33600.0,37.7617,37.7617,37.6461,37.6461,33600.0
2015-05-05 14:50:00,52.09,52.11,52.04,52.07,67600.0,37.6533,37.6678,37.6172,37.6388,67600.0
2015-05-05 15:00:00,52.06,52.19,52.06,52.13,42200.0,37.6316,37.7256,37.6316,37.6822,42200.0
2015-05-05 15:10:00,52.13,52.21,52.12,52.14,46400.0,37.6822,37.74,37.675,37.6894,46400.0
2015-05-05 15:20:00,52.13,52.26,52.12,52.23,55600.0,37.6822,37.7762,37.675,37.7545,55600.0
2015-05-05 15:30:00,52.22,52.31,52.2,52.28,88600.0,37.7473,37.8123,37.7328,37.7906,88600.0
2015-05-05 15:40:00,52.27,52.27,52.12,52.15,86000.0,37.7834,37.7834,37.675,37.6967,86000.0
2015-05-05 15:50:00,52.15,52.42,52.06,52.17,250400.0,37.6967,37.8918,37.6316,37.7111,250400.0
2015-05-06 09:30:00,52.17,52.7,52.13,52.13,80600.0,37.7111,38.0942,37.6822,37.6822,80600.0
2015-05-06 09:40:00,52.18,52.32,52.1,52.12,62800.0,37.7184,37.8196,37.6605,37.675,62800.0
2015-05-06 09:50:00,52.11,52.24,52.1,52.15,54000.0,37.6678,37.7617,37.6605,37.6967,54000.0
2015-05-06 10:00:00,52.16,52.37,52.07,52.09,116000.0,37.7039,37.8557,37.6388,37.6533,116000.0
2015-05-06 10:10:00,52.06,52.27,52.06,52.26,92200.0,37.6316,37.7834,37.6316,37.7762,92200.0
2015-05-06 10:20:00,52.27,52.4,52.2,52.4,78800.0,37.7834,37.8774,37.7328,37.8774,78800.0
2015-05-06 10:30:00,52.41,52.41,52.12,52.21,149400.0,37.8846,37.8846,37.675,37.74,149400.0
2015-05-06 10:40:00,52.2,52.26,52.18,52.22,64800.0,37.7328,37.7762,37.7184,37.7473,64800.0
2015-05-06 10:50:00,52.22,52.25,52.01,52.09,76200.0,37.7473,37.769,37.5955,37.6533,76200.0
2015-05-06 11:00:00,52.09,52.15,51.99,52.01,144600.0,37.6533,37.6967,37.581,37.5955,144600.0
2015-05-06 11:10:00,52.01,52.02,51.87,51.92,62800.0,37.5955,37.6027,37.4943,37.5304,62800.0
2015-05-06 11:20:00,51.93,51.93,51.83,51.88,89000.0,37.5376,37.5376,37.4654,37.5015,89000.0
2015-05-06 11:30:00,51.9,51.96,51.86,51.94,94400.0,37.516,37.5593,37.487,37.5449,94400.0
2015-05-06 11:40:00,51.95,51.99,51.87,51.88,93200.0,37.5521,37.581,37.4943,37.5015,93200.0
2015-05-06 11:50:00,51.88,51.92,51.75,51.82,65800.0,37.5015,37.5304,37.4075,37.4581,65800.0
2015-05-06 12:00:00,51.81,51.84,51.73,51.76,73400.0,37.4509,37.4726,37.3931,37.4148,73400.0
2015-05-06 12:10:00,51.76,51.77,51.72,51.77,77400.0,37.4148,37.422,37.3859,37.422,77400.0
2015-05-06 12:20:00,51.77,51.77,51.69,51.72,46000.0,37.422,37.422,37.3642,37.3859,46000.0
2015-05-06 12:30:00,51.7,51.73,51.65,51.66,29600.0,37.3714,37.3931,37.3353,37.3425,29600.0
2015-05-06 12:40:00,51.66,51.66,51.56,51.59,21000.0,37.3425,37.3425,37.2702,37.2919,21000.0
2015-05-06 12:50:00,51.59,51.59,51.46,51.51,45200.0,37.2919,37.2919,37.1979,37.2341,45200.0
2015-05-06 13:00:00,51.51,51.54,51.47,51.5,25200.0,37.2341,37.2557,37.2051,37.2268,25200.0
2015-05-06 13:10:00,51.48,51.58,51.47,51.58,40000.0,37.2124,37.2847,37.2051,37.2847,40000.0
2015-05-06 13:20:00,51.57,51.58,51.51,51.52,22200.0,37.2774,37.2847,37.2341,37.2413,22200.0
2015-05-06 13:30:00,51.53,51.58,51.5,51.56,100200.0,37.2485,37.2847,37.2268,37.2702,100200.0
2015-05-06 13:40:00,51.54,51.54,51.36,51.38,30000.0,37.2557,37.2557,37.1256,37.1401,30000.0
2015-05-06 13:50:00,51.35,51.35,51.27,51.32,28800.0,37.1184,37.1184,37.0606,37.0967,28800.0
2015-05-06 14:00:00,51.33,51.38,51.32,51.37,33600.0,37.1039,37.1401,37.0967,37.1329,33600.0
2015-05-06 14:10:00,51.36,51.38,51.32,51.36,28600.0,37.1256,37.1401,37.0967,37.1256,28600.0
2015-05-06 14:20:00,51.35,51.35,51.32,51.34,40000.0,37.1184,37.1184,37.0967,37.1112,40000.0
2015-05-06 14:30:00,51.34,51.34,51.25,51.32,61400.0,37.1112,37.1112,37.0461,37.0967,61400.0
2015-05-06 14:40:00,51.32,51.37,51.27,51.35,50800.0,37.0967,37.1329,37.0606,37.1184,50800.0
2015-05-06 14:50:00,51.35,51.35,51.23,51.24,41000.0,37.1184,37.1184,37.0317,37.0389,41000.0
2015-05-06 15:00:00,51.24,51.3,51.24,51.3,72600.0,37.0389,37.0823,37.0389,37.0823,72600.0
2015-05-06 15:10:00,51.3,51.32,51.22,51.32,86600.0,37.0823,37.0967,37.0244,37.0967,86600.0
2015-05-06 15:20:00,51.32,51.48,51.31,51.47,57200.0,37.0967,37.2124,37.0895,37.2051,57200.0
2015-05-06 15:30:00,51.48,51.53,51.39,51.52,99000.0,37.2124,37.2485,37.1473,37.2413,99000.0
2015-05-06 15:40:00,51.53,51.55,51.45,51.49,105800.0,37.2485,37.263,37.1907,37.2196,105800.0
2015-05-06 15:50:00,51.5,51.63,51.49,51.63,188800.0,37.2268,37.3208,37.2196,37.3208,188800.0
2015-05-07 09:30:00,51.76,51.99,51.63,51.85,48800.0,37.4148,37.581,37.3208,37.4798,48800.0
2015-05-07 09:40:00,51.83,51.99,51.74,51.81,35800.0,37.4654,37.581,37.4003,37.4509,35800.0
2015-05-07 09:50:00,51.8,51.83,51.65,51.77,38400.0,37.4437,37.4654,37.3353,37.422,38400.0
2015-05-07 10:00:00,51.77,51.94,51.63,51.85,26400.0,37.422,37.5449,37.3208,37.4798,26400.0
2015-05-07 10:10:00,51.85,51.91,51.81,51.88,27400.0,37.4798,37.5232,37.4509,37.5015,27400.0
2015-05-07 10:20:00,51.88,52.01,51.85,51.88,35600.0,37.5015,37.5955,37.4798,37.5015,35600.0
2015-05-07 10:30:00,51.87,51.93,51.79,51.92,30800.0,37.4943,37.5376,37.4364,37.5304,30800.0
2015-05-07 10:40:00,51.94,52.1,51.93,51.98,34000.0,37.5449,37.6605,37.5376,37.5738,34000.0
2015-05-07 10:50:00,51.98,52.17,51.98,52.1,41800.0,37.5738,37.7111,37.5738,37.6605,41800.0
2015-05-07 11:00:00,52.1,52.17,52.02,52.03,31400.0,37.6605,37.7111,37.6027,37.6099,31400.0
2015-05-07 11:10:00,52.03,52.09,51.91,51.93,38800.0,37.6099,37.6533,37.5232,37.5376,38800.0
2015-05-07 11:20:00,51.93,52.06,51.85,51.99,26400.0,37.5376,37.6316,37.4798,37.581,26400.0
2015-05-07 11:30:00,52.0,52.0,51.82,51.85,46600.0,37.5882,37.5882,37.4581,37.4798,46600.0
2015-05-07 11:40:00,51.85,51.94,51.8,51.82,37600.0,37.4798,37.5449,37.4437,37.4581,37600.0
2015-05-07 11:50:00,51.8,51.9,51.78,51.84,41200.0,37.4437,37.516,37.4292,37.4726,41200.0
2015-05-07 12:00:00,51.85,51.88,51.83,51.84,34200.0,37.4798,37.5015,37.4654,37.4726,34200.0
2015-05-07 12:10:00,51.85,51.97,51.8,51.96,72400.0,37.4798,37.5666,37.4437,37.5593,72400.0
2015-05-07 12:20:00,51.96,52.09,51.95,52.07,20400.0,37.5593,37.6533,37.5521,37.6388,20400.0
2015-05-07 12:30:00,52.09,52.25,52.08,52.12,87600.0,37.6533,37.769,37.6461,37.675,87600.0
2015-05-07 12:40:00,52.13,52.19,52.06,52.08,13600.0,37.6822,37.7256,37.6316,37.6461,13600.0
2015-05-07 12:50:00,52.09,52.1,52.0,52.09,18800.0,37.6533,37.6605,37.5882,37.6533,18800.0
2015-05-07 13:00:00,52.09,52.12,52.02,52.1,19000.0,37.6533,37.675,37.6027,37.6605,19000.0
2015-05-07 13:10:00,52.11,52.16,52.09,52.15,23200.0,37.6678,37.7039,37.6533,37.6967,23200.0
2015-05-07 13:20:00,52.15,52.15,52.05,52.08,21200.0,37.6967,37.6967,37.6244,37.6461,21200.0
2015-05-07 13:30:00,52.09,52.1,52.01,52.05,23800.0,37.6533,37.6605,37.5955,37.6244,23800.0
2015-05-07 13:40:00,52.05,52.08,52.02,52.07,51800.0,37.6244,37.6461,37.6027,37.6388,51800.0
2015-05-07 13:50:00,52.08,52.08,51.99,52.02,60600.0,37.6461,37.6461,37.581,37.6027,60600.0
2015-05-07 14:00:00,52.01,52.06,52.0,52.06,72000.0,37.5955,37.6316,37.5882,37.6316,72000.0
2015-05-07 14:10:00,52.05,52.12,52.05,52.08,21000.0,37.6244,37.675,37.6244,37.6461,21000.0
2015-05-07 14:20:00,52.08,52.1,52.02,52.02,19200.0,37.6461,37.6605,37.6027,37.6027,19200.0
2015-05-07 14:30:00,52.01,52.07,51.93,51.94,47600.0,37.5955,37.6388,37.5376,37.5449,47600.0
2015-05-07 14:40:00,51.93,51.98,51.85,51.96,37600.0,37.5376,37.5738,37.4798,37.5593,37600.0
2015-05-07 14:50:00,51.96,52.01,51.96,51.99,18200.0,37.5593,37.5955,37.5593,37.581,18200.0
2015-05-07 15:00:00,51.99,52.04,51.99,51.99,31000.0,37.581,37.6172,37.581,37.581,31000.0
2015-05-07 15:10:00,51.99,52.01,51.85,51.88,37000.0,37.581,37.5955,37.4798,37.5015,37000.0
2015-05-07 15:20:00,51.88,51.91,51.83,51.87,31800.0,37.5015,37.5232,37.4654,37.4943,31800.0
2015-05-07 15:30:00,51.87,51.88,51.85,51.88,41800.0,37.4943,37.5015,37.4798,37.5015,41800.0
2015-05-07 15:40:00,51.88,51.93,51.83,51.9,81600.0,37.5015,37.5376,37.4654,37.516,81600.0
2015-05-07 15:50:00,51.9,51.93,51.86,51.92,159400.0,37.516,37.5376,37.487,37.5304,159400.0
2015-05-08 09:30:00,52.53,53.09,52.53,52.77,83600.0,37.9714,38.3762,37.9714,38.1448,83600.0
2015-05-08 09:40:00,52.78,52.98,52.66,52.66,88400.0,38.1521,38.2966,38.0653,38.0653,88400.0
2015-05-08 09:50:00,52.7,52.85,52.65,52.81,61600.0,38.0942,38.2027,38.0581,38.1738,61600.0
2015-05-08 10:00:00,52.8,52.94,52.79,52.92,125600.0,38.1665,38.2677,38.1593,38.2533,125600.0
2015-05-08 10:10:00,52.91,52.93,52.83,52.87,65000.0,38.246,38.2605,38.1882,38.2171,65000.0
2015-05-08 10:20:00,52.88,53.05,52.88,53.03,66200.0,38.2244,38.3472,38.2244,38.3328,66200.0
2015-05-08 10:30:00,53.03,53.05,52.94,52.99,55600.0,38.3328,38.3472,38.2677,38.3039,55600.0
2015-05-08 10:40:00,52.99,53.0,52.91,52.97,51000.0,38.3039,38.3111,38.246,38.2894,51000.0
2015-05-08 10:50:00,52.98,53.0,52.94,52.99,62000.0,38.2966,38.3111,38.2677,38.3039,62000.0
2015-05-08 11:00:00,52.99,53.0,52.91,52.92,32800.0,38.3039,38.3111,38.246,38.2533,32800.0
2015-05-08 11:10:00,52.91,52.93,52.85,52.92,35200.0,38.246,38.2605,38.2027,38.2533,35200.0
2015-05-08 11:20:00,52.9,52.98,52.9,52.98,26200.0,38.2388,38.2966,38.2388,38.2966,26200.0
2015-05-08 11:30:00,52.96,53.01,52.96,53.0,38800.0,38.2822,38.3183,38.2822,38.3111,38800.0
2015-05-08 11:40:00,52.99,53.0,52.93,52.99,32000.0,38.3039,38.3111,38.2605,38.3039,32000.0
2015-05-08 11:50:00,52.99,53.04,52.94,52.97,28600.0,38.3039,38.34,38.2677,38.2894,28600.0
2015-05-08 12:00:00,52.95,52.96,52.9,52.92,31600.0,38.275,38.2822,38.2388,38.2533,31600.0
2015-05-08 12:10:00,52.93,52.96,52.92,52.94,32400.0,38.2605,38.2822,38.2533,38.2677,32400.0
2015-05-08 12:20:00,52.94,52.99,52.88,52.97,24400.0,38.2677,38.3039,38.2244,38.2894,24400.0
2015-05-08 12:30:00,52.97,52.99,52.93,52.93,30000.0,38.2894,38.3039,38.2605,38.2605,30000.0
2015-05-08 12:40:00,52.95,52.96,52.82,52.83,21400.0,38.275,38.2822,38.181,38.1882,21400.0
2015-05-08 12:50:00,52.83,52.88,52.8,52.86,20800.0,38.1882,38.2244,38.1665,38.2099,20800.0
2015-05-08 13:00:00,52.86,52.88,52.83,52.88,19600.0,38.2099,38.2244,38.1882,38.2244,19600.0
2015-05-08 13:10:00,52.88,52.96,52.87,52.88,27200.0,38.2244,38.2822,38.2171,38.2244,27200.0
2015-05-08 13:20:00,52.88,52.88,52.67,52.68,23400.0,38.2244,38.2244,38.0726,38.0798,23400.0
2015-05-08 13:30:00,52.66,52.79,52.61,52.62,32000.0,38.0653,38.1593,38.0292,38.0364,32000.0
2015-05-08 13:40:00,52.6,52.63,52.56,52.63,18600.0,38.022,38.0436,37.993,38.0436,18600.0
2015-05-08 13:50:00,52.63,52.71,52.63,52.7,52200.0,38.0436,38.1015,38.0436,38.0942,52200.0
2015-05-08 14:00:00,52.7,52.74,52.69,52.7,26000.0,38.0942,38.1232,38.087,38.0942,26000.0
2015-05-08 14:10:00,52.7,52.79,52.68,52.77,45400.0,38.0942,38.1593,38.0798,38.1448,45400.0
2015-05-08 14:20:00,52.76,52.76,52.68,52.73,23400.0,38.1376,38.1376,38.0798,38.1159,23400.0
2015-05-08 14:30:00,52.73,52.77,52.7,52.75,25800.0,38.1159,38.1448,38.0942,38.1304,25800.0
2015-05-08 14:40:00,52.75,52.85,52.73,52.83,26800.0,38.1304,38.2027,38.1159,38.1882,26800.0
2015-05-08 14:50:00,52.84,52.85,52.78,52.81,30000.0,38.1954,38.2027,38.1521,38.1738,30000.0
2015-05-08 15:00:00,52.81,52.84,52.79,52.84,31400.0,38.1738,38.1954,38.1593,38.1954,31400.0
2015-05-08 15:10:00,52.85,52.85,52.8,52.8,38800.0,38.2027,38.2027,38.1665,38.1665,38800.0
2015-05-08 15:20:00,52.81,52.82,52.72,52.77,39400.0,38.1738,38.181,38.1087,38.1448,39400.0
2015-05-08 15:30:00,52.78,52.87,52.77,52.86,84000.0,38.1521,38.2171,38.1448,38.2099,84000.0
2015-05-08 15:40:00,52.86,52.96,52.84,52.96,112400.0,38.2099,38.2822,38.1954,38.2822,112400.0
2015-05-08 15:50:00,52.96,52.98,52.92,52.93,232600.0,38.2822,38.2966,38.2533,38.2605,232600.0
2015-05-11 09:30:00,52.72,52.98,52.72,52.97,18800.0,38.1087,38.2966,38.1087,38.2894,18800.0
2015-05-11 09:40:00,52.91,53.13,52.83,53.01,59800.0,38.246,38.4051,38.1882,38.3183,59800.0
2015-05-11 09:50:00,52.98,53.03,52.88,53.02,23200.0,38.2966,38.3328,38.2244,38.3256,23200.0
2015-05-11 10:00:00,53.05,53.1,52.98,53.1,25000.0,38.3472,38.3834,38.2966,38.3834,25000.0
2015-05-11 10:10:00,53.1,53.1,53.03,53.08,24600.0,38.3834,38.3834,38.3328,38.3689,24600.0
2015-05-11 10:20:00,53.06,53.13,52.99,53.02,16400.0,38.3545,38.4051,38.3039,38.3256,16400.0
2015-05-11 10:30:00,53.01,53.01,52.87,52.93,13400.0,38.3183,38.3183,38.2171,38.2605,13400.0
2015-05-11 10:40:00,52.91,53.09,52.91,53.07,13000.0,38.246,38.3762,38.246,38.3617,13000.0
2015-05-11 10:50:00,53.08,53.15,53.06,53.07,11400.0,38.3689,38.4195,38.3545,38.3617,11400.0
2015-05-11 11:00:00,53.07,53.07,52.85,52.88,16600.0,38.3617,38.3617,38.2027,38.2244,16600.0
2015-05-11 11:10:00,52.88,52.96,52.85,52.86,16800.0,38.2244,38.2822,38.2027,38.2099,16800.0
2015-05-11 11:20:00,52.88,52.88,52.7,52.73,13800.0,38.2244,38.2244,38.0942,38.1159,13800.0
2015-05-11 11:30:00,52.75,52.76,52.63,52.76,15400.0,38.1304,38.1376,38.0436,38.1376,15400.0
2015-05-11 11:40:00,52.76,52.76,52.63,52.67,16800.0,38.1376,38.1376,38.0436,38.0726,16800.0
2015-05-11 11:50:00,52.69,52.74,52.66,52.68,29600.0,38.087,38.1232,38.0653,38.0798,29600.0
2015-05-11 12:00:00,52.68,52.71,52.57,52.59,27800.0,38.0798,38.1015,38.0003,38.0147,27800.0
2015-05-11 12:10:00,52.6,52.65,52.57,52.59,23400.0,38.022,38.0581,38.0003,38.0147,23400.0
2015-05-11 12:20:00,52.59,52.59,52.48,52.5,21600.0,38.0147,38.0147,37.9352,37.9497,21600.0
2015-05-11 12:30:00,52.5,52.52,52.44,52.5,32400.0,37.9497,37.9641,37.9063,37.9497,32400.0
2015-05-11 12:40:00,52.51,52.57,52.45,52.5,30000.0,37.9569,38.0003,37.9135,37.9497,30000.0
2015-05-11 12:50:00,52.51,52.57,52.51,52.55,8000.0,37.9569,38.0003,37.9569,37.9858,8000.0
2015-05-11 13:00:00,52.55,52.6,52.54,52.6,11600.0,37.9858,38.022,37.9786,38.022,11600.0
2015-05-11 13:10:00,52.6,52.68,52.6,52.62,12600.0,38.022,38.0798,38.022,38.0364,12600.0
2015-05-11 13:20:00,52.62,52.64,52.58,52.63,19800.0,38.0364,38.0509,38.0075,38.0436,19800.0
2015-05-11 13:30:00,52.63,52.63,52.56,52.6,12600.0,38.0436,38.0436,37.993,38.022,12600.0
2015-05-11 13:40:00,52.63,52.67,52.62,52.63,11200.0,38.0436,38.0726,38.0364,38.0436,11200.0
2015-05-11 13:50:00,52.63,52.65,52.6,52.6,15400.0,38.0436,38.0581,38.022,38.022,15400.0
2015-05-11 14:00:00,52.6,52.6,52.49,52.5,21200.0,38.022,38.022,37.9424,37.9497,21200.0
2015-05-11 14:10:00,52.5,52.52,52.44,52.44,15800.0,37.9497,37.9641,37.9063,37.9063,15800.0
2015-05-11 14:20:00,52.45,52.52,52.41,52.52,28200.0,37.9135,37.9641,37.8846,37.9641,28200.0
2015-05-11 14:30:00,52.51,52.53,52.44,52.45,13000.0,37.9569,37.9714,37.9063,37.9135,13000.0
2015-05-11 14:40:00,52.45,52.49,52.35,52.37,21200.0,37.9135,37.9424,37.8412,37.8557,21200.0
2015-05-11 14:50:00,52.36,52.43,52.33,52.43,24600.0,37.8485,37.8991,37.8268,37.8991,24600.0
2015-05-11 15:00:00,52.41,52.48,52.35,52.47,29200.0,37.8846,37.9352,37.8412,37.928,29200.0
2015-05-11 15:10:00,52.46,52.54,52.45,52.54,23200.0,37.9208,37.9786,37.9135,37.9786,23200.0
2015-05-11 15:20:00,52.55,52.57,52.51,52.51,24600.0,37.9858,38.0003,37.9569,37.9569,24600.0
2015-05-11 15:30:00,52.51,52.52,52.38,52.44,52400.0,37.9569,37.9641,37.8629,37.9063,52400.0
2015-05-11 15:40:00,52.44,52.49,52.44,52.48,66400.0,37.9063,37.9424,37.9063,37.9352,66400.0
2015-05-11 15:50:00,52.48,52.53,52.46,52.49,199200.0,37.9352,37.9714,37.9208,37.9424,199200.0
2015-05-12 09:30:00,52.23,52.35,51.99,52.23,77600.0,37.7545,37.8412,37.581,37.7545,77600.0
2015-05-12 09:40:00,52.1,52.24,51.93,52.17,50400.0,37.6605,37.7617,37.5376,37.7111,50400.0
2015-05-12 09:50:00,52.17,52.32,52.14,52.18,46000.0,37.7111,37.8196,37.6894,37.7184,46000.0
2015-05-12 10:00:00,52.16,52.37,52.13,52.37,49600.0,37.7039,37.8557,37.6822,37.8557,49600.0
2015-05-12 10:10:00,52.37,52.37,52.22,52.27,41600.0,37.8557,37.8557,37.7473,37.7834,41600.0
2015-05-12 10:20:00,52.29,52.4,52.27,52.33,62600.0,37.7979,37.8774,37.7834,37.8268,62600.0
2015-05-12 10:30:00,52.33,52.62,52.3,52.62,51000.0,37.8268,38.0364,37.8051,38.0364,51000.0
2015-05-12 10:40:00,52.62,52.73,52.52,52.68,55000.0,38.0364,38.1159,37.9641,38.0798,55000.0
2015-05-12 10:50:00,52.68,52.73,52.58,52.62,42800.0,38.0798,38.1159,38.0075,38.0364,42800.0
2015-05-12 11:00:00,52.61,52.67,52.56,52.63,46600.0,38.0292,38.0726,37.993,38.0436,46600.0
2015-05-12 11:10:00,52.63,52.63,52.46,52.56,23600.0,38.0436,38.0436,37.9208,37.993,23600.0
2015-05-12 11:20:00,52.56,52.58,52.47,52.47,33000.0,37.993,38.0075,37.928,37.928,33000.0
2015-05-12 11:30:00,52.47,52.48,52.33,52.45,50400.0,37.928,37.9352,37.8268,37.9135,50400.0
2015-05-12 11:40:00,52.45,52.61,52.43,52.61,143200.0,37.9135,38.0292,37.8991,38.0292,143200.0
2015-05-12 11:50:00,52.62,52.65,52.55,52.63,31200.0,38.0364,38.0581,37.9858,38.0436,31200.0
2015-05-12 12:00:00,52.62,52.62,52.48,52.49,33600.0,38.0364,38.0364,37.9352,37.9424,33600.0
2015-05-12 12:10:00,52.48,52.6,52.48,52.6,65200.0,37.9352,38.022,37.9352,38.022,65200.0
2015-05-12 12:20:00,52.6,52.65,52.58,52.65,27600.0,38.022,38.0581,38.0075,38.0581,27600.0
2015-05-12 12:30:00,52.65,52.66,52.57,52.65,22800.0,38.0581,38.0653,38.0003,38.0581,22800.0
2015-05-12 12:40:00,52.65,52.7,52.65,52.67,20000.0,38.0581,38.0942,38.0581,38.0726,20000.0
2015-05-12 12:50:00,52.67,52.76,52.66,52.74,22600.0,38.0726,38.1376,38.0653,38.1232,22600.0
2015-05-12 13:00:00,52.74,52.76,52.62,52.74,30400.0,38.1232,38.1376,38.0364,38.1232,30400.0
2015-05-12 13:10:00,52.74,52.82,52.74,52.77,27800.0,38.1232,38.181,38.1232,38.1448,27800.0
2015-05-12 13:20:00,52.77,52.8,52.74,52.74,28600.0,38.1448,38.1665,38.1232,38.1232,28600.0
2015-05-12 13:30:00,52.74,52.75,52.6,52.63,22600.0,38.1232,38.1304,38.022,38.0436,22600.0
2015-05-12 13:40:00,52.63,52.65,52.6,52.62,18200.0,38.0436,38.0581,38.022,38.0364,18200.0
2015-05-12 13:50:00,52.62,52.63,52.51,52.51,21800.0,38.0364,38.0436,37.9569,37.9569,21800.0
2015-05-12 14:00:00,52.51,52.58,52.5,52.55,27800.0,37.9569,38.0075,37.9497,37.9858,27800.0
2015-05-12 14:10:00,52.55,52.55,52.49,52.55,51000.0,37.9858,37.9858,37.9424,37.9858,51000.0
2015-05-12 14:20:00,52.54,52.65,52.54,52.65,29600.0,37.9786,38.0581,37.9786,38.0581,29600.0
2015-05-12 14:30:00,52.66,52.68,52.54,52.56,26200.0,38.0653,38.0798,37.9786,37.993,26200.0
2015-05-12 14:40:00,52.53,52.57,52.5,52.57,30200.0,37.9714,38.0003,37.9497,38.0003,30200.0
2015-05-12 14:50:00,52.58,52.63,52.49,52.51,43200.0,38.0075,38.0436,37.9424,37.9569,43200.0
2015-05-12 15:00:00,52.52,52.55,52.49,52.5,50400.0,37.9641,37.9858,37.9424,37.9497,50400.0
2015-05-12 15:10:00,52.51,52.64,52.51,52.63,45800.0,37.9569,38.0509,37.9569,38.0436,45800.0
2015-05-12 15:20:00,52.63,52.74,52.63,52.72,50200.0,38.0436,38.1232,38.0436,38.1087,50200.0
2015-05-12 15:30:00,52.73,52.76,52.68,52.73,60600.0,38.1159,38.1376,38.0798,38.1159,60600.0
2015-05-12 15:40:00,52.72,52.74,52.7,52.71,106800.0,38.1087,38.1232,38.0942,38.1015,106800.0
2015-05-12 15:50:00,52.71,52.74,52.68,52.69,154600.0,38.1015,38.1232,38.0798,38.087,154600.0
2015-05-13 09:30:00,52.79,53.31,52.79,52.99,47400.0,38.1593,38.5352,38.1593,38.3039,47400.0
2015-05-13 09:40:00,53.02,53.04,52.74,52.78,13200.0,38.3256,38.34,38.1232,38.1521,13200.0
2015-05-13 09:50:00,52.74,52.77,52.62,52.62,6800.0,38.1232,38.1448,38.0364,38.0364,6800.0
2015-05-13 10:00:00,52.61,52.8,52.6,52.75,17200.0,38.0292,38.1665,38.022,38.1304,17200.0
2015-05-13 10:10:00,52.77,52.84,52.74,52.76,26400.0,38.1448,38.1954,38.1232,38.1376,26400.0
2015-05-13 10:20:00,52.77,52.85,52.77,52.79,20400.0,38.1448,38.2027,38.1448,38.1593,20400.0
2015-05-13 10:30:00,52.78,52.8,52.55,52.58,12200.0,38.1521,38.1665,37.9858,38.0075,12200.0
2015-05-13 10:40:00,52.58,52.66,52.51,52.51,11200.0,38.0075,38.0653,37.9569,37.9569,11200.0
2015-05-13 10:50:00,52.5,52.54,52.46,52.48,22000.0,37.9497,37.9786,37.9208,37.9352,22000.0
2015-05-13 11:00:00,52.45,52.49,52.25,52.47,408000.0,37.9135,37.9424,37.769,37.928,408000.0
2015-05-13 11:10:00,52.47,52.54,52.35,52.39,35800.0,37.928,37.9786,37.8412,37.8702,35800.0
2015-05-13 11:20:00,52.37,52.49,52.31,52.37,55600.0,37.8557,37.9424,37.8123,37.8557,55600.0
2015-05-13 11:30:00,52.35,52.45,52.32,52.42,18800.0,37.8412,37.9135,37.8196,37.8918,18800.0
2015-05-13 11:40:00,52.43,52.52,52.43,52.43,12000.0,37.8991,37.9641,37.8991,37.8991,12000.0
2015-05-13 11:50:00,52.42,52.44,52.37,52.38,13000.0,37.8918,37.9063,37.8557,37.8629,13000.0
2015-05-13 12:00:00,52.39,52.45,52.38,52.4,15400.0,37.8702,37.9135,37.8629,37.8774,15400.0
2015-05-13 12:10:00,52.41,52.41,52.37,52.37,17000.0,37.8846,37.8846,37.8557,37.8557,17000.0
2015-05-13 12:20:00,52.37,52.42,52.27,52.32,15200.0,37.8557,37.8918,37.7834,37.8196,15200.0
2015-05-13 12:30:00,52.31,52.32,52.24,52.24,24000.0,37.8123,37.8196,37.7617,37.7617,24000.0
2015-05-13 12:40:00,52.25,52.25,52.07,52.12,64200.0,37.769,37.769,37.6388,37.675,64200.0
2015-05-13 12:50:00,52.13,52.2,52.13,52.17,17200.0,37.6822,37.7328,37.6822,37.7111,17200.0
2015-05-13 13:00:00,52.18,52.42,52.18,52.38,15400.0,37.7184,37.8918,37.7184,37.8629,15400.0
2015-05-13 13:10:00,52.35,52.36,52.3,52.3,19600.0,37.8412,37.8485,37.8051,37.8051,19600.0
2015-05-13 13:20:00,52.31,52.31,52.2,52.23,36800.0,37.8123,37.8123,37.7328,37.7545,36800.0
2015-05-13 13:30:00,52.23,52.24,52.14,52.14,28000.0,37.7545,37.7617,37.6894,37.6894,28000.0
2015-05-13 13:40:00,52.15,52.23,52.15,52.17,20600.0,37.6967,37.7545,37.6967,37.7111,20600.0
2015-05-13 13:50:00,52.17,52.17,52.07,52.12,20400.0,37.7111,37.7111,37.6388,37.675,20400.0
2015-05-13 14:00:00,52.12,52.16,51.98,52.05,18200.0,37.675,37.7039,37.5738,37.6244,18200.0
2015-05-13 14:10:00,52.05,52.12,52.05,52.08,24000.0,37.6244,37.675,37.6244,37.6461,24000.0
2015-05-13 14:20:00,52.07,52.11,52.04,52.11,36600.0,37.6388,37.6678,37.6172,37.6678,36600.0
2015-05-13 14:30:00,52.1,52.11,52.03,52.07,38600.0,37.6605,37.6678,37.6099,37.6388,38600.0
2015-05-13 14:40:00,52.06,52.1,52.02,52.08,23000.0,37.6316,37.6605,37.6027,37.6461,23000.0
2015-05-13 14:50:00,52.09,52.09,51.93,51.96,27200.0,37.6533,37.6533,37.5376,37.5593,27200.0
2015-05-13 15:00:00,51.96,52.07,51.96,52.01,36200.0,37.5593,37.6388,37.5593,37.5955,36200.0
2015-05-13 15:10:00,52.01,52.01,51.93,51.97,34400.0,37.5955,37.5955,37.5376,37.5666,34400.0
2015-05-13 15:20:00,51.97,52.04,51.95,52.02,50000.0,37.5666,37.6172,37.5521,37.6027,50000.0
2015-05-13 15:30:00,52.02,52.03,51.93,51.94,60200.0,37.6027,37.6099,37.5376,37.5449,60200.0
2015-05-13 15:40:00,51.94,52.06,51.93,52.05,81200.0,37.5449,37.6316,37.5376,37.6244,81200.0
2015-05-13 15:50:00,52.05,52.17,52.04,52.13,166600.0,37.6244,37.7111,37.6172,37.6822,166600.0
2015-05-14 09:30:00,52.35,52.61,52.35,52.42,30000.0,37.8412,38.0292,37.8412,37.8918,30000.0
2015-05-14 09:40:00,52.44,52.59,52.41,52.45,26000.0,37.9063,38.0147,37.8846,37.9135,26000.0
2015-05-14 09:50:00,52.42,52.5,52.42,52.49,17600.0,37.8918,37.9497,37.8918,37.9424,17600.0
2015-05-14 10:00:00,52.52,52.59,52.39,52.59,69400.0,37.9641,38.0147,37.8702,38.0147,69400.0
2015-05-14 10:10:00,52.6,52.77,52.59,52.62,45600.0,38.022,38.1448,38.0147,38.0364,45600.0
2015-05-14 10:20:00,52.62,52.68,52.57,52.67,51800.0,38.0364,38.0798,38.0003,38.0726,51800.0
2015-05-14 10:30:00,52.68,52.71,52.58,52.7,41000.0,38.0798,38.1015,38.0075,38.0942,41000.0
2015-05-14 10:40:00,52.71,52.9,52.7,52.87,22600.0,38.1015,38.2388,38.0942,38.2171,22600.0
2015-05-14 10:50:00,52.84,52.88,52.71,52.74,30600.0,38.1954,38.2244,38.1015,38.1232,30600.0
2015-05-14 11:00:00,52.72,52.74,52.65,52.73,27200.0,38.1087,38.1232,38.0581,38.1159,27200.0
2015-05-14 11:10:00,52.73,52.73,52.64,52.65,33000.0,38.1159,38.1159,38.0509,38.0581,33000.0
2015-05-14 11:20:00,52.62,52.67,52.59,52.65,24600.0,38.0364,38.0726,38.0147,38.0581,24600.0
2015-05-14 11:30:00,52.64,52.68,52.58,52.59,44800.0,38.0509,38.0798,38.0075,38.0147,44800.0
2015-05-14 11:40:00,52.6,52.65,52.58,52.63,19600.0,38.022,38.0581,38.0075,38.0436,19600.0
2015-05-14 11:50:00,52.62,52.7,52.58,52.62,14400.0,38.0364,38.0942,38.0075,38.0364,14400.0
2015-05-14 12:00:00,52.6,52.66,52.6,52.63,16800.0,38.022,38.0653,38.022,38.0436,16800.0
2015-05-14 12:10:00,52.6,52.61,52.56,52.6,21600.0,38.022,38.0292,37.993,38.022,21600.0
2015-05-14 12:20:00,52.6,52.63,52.52,52.57,10800.0,38.022,38.0436,37.9641,38.0003,10800.0
2015-05-14 12:30:00,52.58,52.63,52.57,52.58,6800.0,38.0075,38.0436,38.0003,38.0075,6800.0
2015-05-14 12:40:00,52.57,52.68,52.57,52.63,19400.0,38.0003,38.0798,38.0003,38.0436,19400.0
2015-05-14 12:50:00,52.62,52.71,52.62,52.68,17400.0,38.0364,38.1015,38.0364,38.0798,17400.0
2015-05-14 13:00:00,52.68,52.68,52.53,52.54,14600.0,38.0798,38.0798,37.9714,37.9786,14600.0
2015-05-14 13:10:00,52.55,52.55,52.46,52.48,11200.0,37.9858,37.9858,37.9208,37.9352,11200.0
2015-05-14 13:20:00,52.48,52.66,52.48,52.65,21800.0,37.9352,38.0653,37.9352,38.0581,21800.0
2015-05-14 13:30:00,52.66,52.71,52.58,52.59,20600.0,38.0653,38.1015,38.0075,38.0147,20600.0
2015-05-14 13:40:00,52.59,52.65,52.57,52.6,19200.0,38.0147,38.0581,38.0003,38.022,19200.0
2015-05-14 13:50:00,52.59,52.62,52.54,52.57,25400.0,38.0147,38.0364,37.9786,38.0003,25400.0
2015-05-14 14:00:00,52.56,52.62,52.5,52.6,29200.0,37.993,38.0364,37.9497,38.022,29200.0
2015-05-14 14:10:00,52.6,52.64,52.59,52.62,22600.0,38.022,38.0509,38.0147,38.0364,22600.0
2015-05-14 14:20:00,52.61,52.62,52.57,52.57,28400.0,38.0292,38.0364,38.0003,38.0003,28400.0
2015-05-14 14:30:00,52.58,52.61,52.54,52.54,18600.0,38.0075,38.0292,37.9786,37.9786,18600.0
2015-05-14 14:40:00,52.54,52.58,52.52,52.57,18400.0,37.9786,38.0075,37.9641,38.0003,18400.0
2015-05-14 14:50:00,52.58,52.6,52.57,52.58,16400.0,38.0075,38.022,38.0003,38.0075,16400.0
2015-05-14 15:00:00,52.59,52.63,52.58,52.63,41400.0,38.0147,38.0436,38.0075,38.0436,41400.0
2015-05-14 15:10:00,52.63,52.71,52.6,52.62,43200.0,38.0436,38.1015,38.022,38.0364,43200.0
2015-05-14 15:20:00,52.6,52.68,52.6,52.6,31400.0,38.022,38.0798,38.022,38.022,31400.0
2015-05-14 15:30:00,52.6,52.69,52.59,52.68,71200.0,38.022,38.087,38.0147,38.0798,71200.0
2015-05-14 15:40:00,52.68,52.68,52.6,52.65,61600.0,38.0798,38.0798,38.022,38.0581,61600.0
2015-05-14 15:50:00,52.65,52.74,52.63,52.71,220400.0,38.0581,38.1232,38.0436,38.1015,220400.0
2015-05-15 09:30:00,52.83,52.83,52.54,52.8,105400.0,38.1882,38.1882,37.9786,38.1665,105400.0
2015-05-15 09:40:00,52.81,52.92,52.75,52.86,23600.0,38.1738,38.2533,38.1304,38.2099,23600.0
2015-05-15 09:50:00,52.85,52.92,52.79,52.91,9200.0,38.2027,38.2533,38.1593,38.246,9200.0
2015-05-15 10:00:00,52.9,52.91,52.83,52.84,20800.0,38.2388,38.246,38.1882,38.1954,20800.0
2015-05-15 10:10:00,52.84,52.96,52.84,52.93,26600.0,38.1954,38.2822,38.1954,38.2605,26600.0
2015-05-15 10:20:00,52.91,53.06,52.91,53.05,19000.0,38.246,38.3545,38.246,38.3472,19000.0
2015-05-15 10:30:00,53.04,53.09,52.99,53.08,57400.0,38.34,38.3762,38.3039,38.3689,57400.0
2015-05-15 10:40:00,53.08,53.11,53.04,53.04,25200.0,38.3689,38.3906,38.34,38.34,25200.0
2015-05-15 10:50:00,53.03,53.03,52.91,52.93,10800.0,38.3328,38.3328,38.246,38.2605,10800.0
2015-05-15 11:00:00,52.96,52.99,52.91,52.97,11200.0,38.2822,38.3039,38.246,38.2894,11200.0
2015-05-15 11:10:00,52.97,52.98,52.91,52.95,21400.0,38.2894,38.2966,38.246,38.275,21400.0
2015-05-15 11:20:00,52.94,53.07,52.94,53.02,21000.0,38.2677,38.3617,38.2677,38.3256,21000.0
2015-05-15 11:30:00,53.04,53.1,53.02,53.07,44400.0,38.34,38.3834,38.3256,38.3617,44400.0
2015-05-15 11:40:00,53.1,53.17,53.07,53.13,22800.0,38.3834,38.434,38.3617,38.4051,22800.0
2015-05-15 11:50:00,53.13,53.13,53.06,53.1,14000.0,38.4051,38.4051,38.3545,38.3834,14000.0
2015-05-15 12:00:00,53.1,53.11,53.04,53.04,18000.0,38.3834,38.3906,38.34,38.34,18000.0
2015-05-15 12:10:00,53.06,53.1,53.04,53.04,7000.0,38.3545,38.3834,38.34,38.34,7000.0
2015-05-15 12:20:00,53.06,53.06,53.01,53.02,7200.0,38.3545,38.3545,38.3183,38.3256,7200.0
2015-05-15 12:30:00,53.01,53.18,53.01,53.18,17600.0,38.3183,38.4412,38.3183,38.4412,17600.0
2015-05-15 12:40:00,53.19,53.24,53.14,53.14,10200.0,38.4484,38.4846,38.4123,38.4123,10200.0
2015-05-15 12:50:00,53.14,53.2,53.12,53.2,10200.0,38.4123,38.4557,38.3978,38.4557,10200.0
2015-05-15 13:00:00,53.2,53.21,53.14,53.16,10200.0,38.4557,38.4629,38.4123,38.4268,10200.0
2015-05-15 13:10:00,53.16,53.17,53.09,53.09,10400.0,38.4268,38.434,38.3762,38.3762,10400.0
2015-05-15 13:20:00,53.09,53.24,53.09,53.24,29200.0,38.3762,38.4846,38.3762,38.4846,29200.0
2015-05-15 13:30:00,53.23,53.31,53.23,53.26,18400.0,38.4774,38.5352,38.4774,38.499,18400.0
2015-05-15 13:40:00,53.25,53.34,53.25,53.33,39800.0,38.4918,38.5569,38.4918,38.5496,39800.0
2015-05-15 13:50:00,53.35,53.35,53.28,53.29,38600.0,38.5641,38.5641,38.5135,38.5207,38600.0
2015-05-15 14:00:00,53.27,53.38,53.27,53.38,22400.0,38.5063,38.5858,38.5063,38.5858,22400.0
2015-05-15 14:10:00,53.37,53.37,53.26,53.27,14600.0,38.5786,38.5786,38.499,38.5063,14600.0
2015-05-15 14:20:00,53.26,53.28,53.22,53.24,24800.0,38.499,38.5135,38.4701,38.4846,24800.0
2015-05-15 14:30:00,53.24,53.32,53.23,53.32,41000.0,38.4846,38.5424,38.4774,38.5424,41000.0
2015-05-15 14:40:00,53.31,53.32,53.25,53.25,24400.0,38.5352,38.5424,38.4918,38.4918,24400.0
2015-05-15 14:50:00,53.26,53.26,53.19,53.19,27200.0,38.499,38.499,38.4484,38.4484,27200.0
2015-05-15 15:00:00,53.2,53.24,53.2,53.23,18600.0,38.4557,38.4846,38.4557,38.4774,18600.0
2015-05-15 15:10:00,53.23,53.25,53.14,53.14,40000.0,38.4774,38.4918,38.4123,38.4123,40000.0
2015-05-15 15:20:00,53.13,53.21,53.1,53.19,41400.0,38.4051,38.4629,38.3834,38.4484,41400.0
2015-05-15 15:30:00,53.18,53.23,53.18,53.22,50200.0,38.4412,38.4774,38.4412,38.4701,50200.0
2015-05-15 15:40:00,53.22,53.34,53.19,53.34,104200.0,38.4701,38.5569,38.4484,38.5569,104200.0
2015-05-15 15:50:00,53.33,53.45,53.33,53.43,355000.0,38.5496,38.6364,38.5496,38.6219,355000.0
2015-05-18 09:30:00,53.13,53.47,53.12,53.43,25000.0,38.4051,38.6508,38.3978,38.6219,25000.0
2015-05-18 09:40:00,53.42,53.46,53.32,53.37,61600.0,38.6147,38.6436,38.5424,38.5786,61600.0
2015-05-18 09:50:00,53.38,53.43,53.32,53.43,21800.0,38.5858,38.6219,38.5424,38.6219,21800.0
2015-05-18 10:00:00,53.42,53.42,53.27,53.37,52800.0,38.6147,38.6147,38.5063,38.5786,52800.0
2015-05-18 10:10:00,53.39,53.42,53.35,53.38,12400.0,38.593,38.6147,38.5641,38.5858,12400.0
2015-05-18 10:20:00,53.34,53.44,53.34,53.4,47000.0,38.5569,38.6292,38.5569,38.6002,47000.0
2015-05-18 10:30:00,53.43,53.44,53.35,53.38,20600.0,38.6219,38.6292,38.5641,38.5858,20600.0
2015-05-18 10:40:00,53.38,53.47,53.38,53.41,58800.0,38.5858,38.6508,38.5858,38.6075,58800.0
2015-05-18 10:50:00,53.42,53.43,53.38,53.41,18400.0,38.6147,38.6219,38.5858,38.6075,18400.0
2015-05-18 11:00:00,53.43,53.52,53.42,53.48,17200.0,38.6219,38.687,38.6147,38.6581,17200.0
2015-05-18 11:10:00,53.53,53.57,53.52,53.52,11600.0,38.6942,38.7231,38.687,38.687,11600.0
2015-05-18 11:20:00,53.53,53.58,53.51,53.53,12000.0,38.6942,38.7304,38.6798,38.6942,12000.0
2015-05-18 11:30:00,53.55,53.59,53.49,53.51,34800.0,38.7087,38.7376,38.6653,38.6798,34800.0
2015-05-18 11:40:00,53.52,53.52,53.47,53.51,29400.0,38.687,38.687,38.6508,38.6798,29400.0
2015-05-18 11:50:00,53.5,53.56,53.45,53.54,16200.0,38.6725,38.7159,38.6364,38.7014,16200.0
2015-05-18 12:00:00,53.55,53.61,53.54,53.59,8800.0,38.7087,38.752,38.7014,38.7376,8800.0
2015-05-18 12:10:00,53.59,53.66,53.57,53.66,32600.0,38.7376,38.7882,38.7231,38.7882,32600.0
2015-05-18 12:20:00,53.65,53.69,53.63,53.67,9400.0,38.781,38.8099,38.7665,38.7954,9400.0
2015-05-18 12:30:00,53.68,53.7,53.63,53.66,19000.0,38.8026,38.8171,38.7665,38.7882,19000.0
2015-05-18 12:40:00,53.66,53.67,53.54,53.55,12000.0,38.7882,38.7954,38.7014,38.7087,12000.0
2015-05-18 12:50:00,53.53,53.54,53.45,53.49,8400.0,38.6942,38.7014,38.6364,38.6653,8400.0
2015-05-18 13:00:00,53.52,53.57,53.5,53.52,5000.0,38.687,38.7231,38.6725,38.687,5000.0
2015-05-18 13:10:00,53.54,53.63,53.54,53.62,10000.0,38.7014,38.7665,38.7014,38.7593,10000.0
2015-05-18 13:20:00,53.61,53.68,53.6,53.66,16000.0,38.752,38.8026,38.7448,38.7882,16000.0
2015-05-18 13:30:00,53.66,53.7,53.64,53.66,23200.0,38.7882,38.8171,38.7737,38.7882,23200.0
2015-05-18 13:40:00,53.66,53.66,53.59,53.6,31800.0,38.7882,38.7882,38.7376,38.7448,31800.0
2015-05-18 13:50:00,53.6,53.63,53.57,53.63,17600.0,38.7448,38.7665,38.7231,38.7665,17600.0
2015-05-18 14:00:00,53.62,53.67,53.58,53.58,23200.0,38.7593,38.7954,38.7304,38.7304,23200.0
2015-05-18 14:10:00,53.57,53.58,53.45,53.47,11800.0,38.7231,38.7304,38.6364,38.6508,11800.0
2015-05-18 14:20:00,53.47,53.6,53.45,53.58,9600.0,38.6508,38.7448,38.6364,38.7304,9600.0
2015-05-18 14:30:00,53.6,53.63,53.59,53.61,7200.0,38.7448,38.7665,38.7376,38.752,7200.0
2015-05-18 14:40:00,53.6,53.6,53.49,53.52,13600.0,38.7448,38.7448,38.6653,38.687,13600.0
2015-05-18 14:50:00,53.51,53.6,53.51,53.6,12400.0,38.6798,38.7448,38.6798,38.7448,12400.0
2015-05-18 15:00:00,53.59,53.66,53.59,53.63,61200.0,38.7376,38.7882,38.7376,38.7665,61200.0
2015-05-18 15:10:00,53.63,53.68,53.62,53.67,32800.0,38.7665,38.8026,38.7593,38.7954,32800.0
2015-05-18 15:20:00,53.67,53.71,53.67,53.69,31000.0,38.7954,38.8243,38.7954,38.8099,31000.0
2015-05-18 15:30:00,53.69,53.69,53.61,53.63,55800.0,38.8099,38.8099,38.752,38.7665,55800.0
2015-05-18 15:40:00,53.63,53.7,53.62,53.68,69800.0,38.7665,38.8171,38.7593,38.8026,69800.0
2015-05-18 15:50:00,53.68,53.72,53.63,53.7,191800.0,38.8026,38.8316,38.7665,38.8171,191800.0
2015-05-19 09:30:00,53.51,53.67,53.19,53.42,85400.0,38.6798,38.7954,38.4484,38.6147,85400.0
2015-05-19 09:40:00,53.41,53.63,53.33,53.57,22200.0,38.6075,38.7665,38.5496,38.7231,22200.0
2015-05-19 09:50:00,53.58,53.71,53.58,53.69,13000.0,38.7304,38.8243,38.7304,38.8099,13000.0
2015-05-19 10:00:00,53.68,53.68,53.52,53.63,36200.0,38.8026,38.8026,38.687,38.7665,36200.0
2015-05-19 10:10:00,53.62,53.76,53.62,53.74,44400.0,38.7593,38.8605,38.7593,38.846,44400.0
2015-05-19 10:20:00,53.75,53.75,53.65,53.73,21200.0,38.8532,38.8532,38.781,38.8388,21200.0
2015-05-19 10:30:00,53.73,53.88,53.7,53.88,9400.0,38.8388,38.9472,38.8171,38.9472,9400.0
2015-05-19 10:40:00,53.87,53.96,53.87,53.9,12000.0,38.94,39.005,38.94,38.9617,12000.0
2015-05-19 10:50:00,53.9,53.94,53.82,53.91,17200.0,38.9617,38.9906,38.9038,38.9689,17200.0
2015-05-19 11:00:00,53.88,53.9,53.74,53.74,17000.0,38.9472,38.9617,38.846,38.846,17000.0
2015-05-19 11:10:00,53.74,53.8,53.74,53.79,10400.0,38.846,38.8894,38.846,38.8822,10400.0
2015-05-19 11:20:00,53.81,53.83,53.79,53.8,10000.0,38.8966,38.9111,38.8822,38.8894,10000.0
2015-05-19 11:30:00,53.81,53.88,53.8,53.86,9200.0,38.8966,38.9472,38.8894,38.9328,9200.0
2015-05-19 11:40:00,53.88,54.04,53.86,54.02,16000.0,38.9472,39.0629,38.9328,39.0484,16000.0
2015-05-19 11:50:00,54.01,54.04,53.94,53.97,24400.0,39.0412,39.0629,38.9906,39.0123,24400.0
2015-05-19 12:00:00,53.98,54.02,53.97,53.98,12600.0,39.0195,39.0484,39.0123,39.0195,12600.0
2015-05-19 12:10:00,53.97,53.97,53.88,53.9,12200.0,39.0123,39.0123,38.9472,38.9617,12200.0
2015-05-19 12:20:00,53.92,53.92,53.8,53.81,11400.0,38.9761,38.9761,38.8894,38.8966,11400.0
2015-05-19 12:30:00,53.8,53.84,53.77,53.77,17200.0,38.8894,38.9183,38.8677,38.8677,17200.0
2015-05-19 12:40:00,53.76,53.81,53.76,53.81,14400.0,38.8605,38.8966,38.8605,38.8966,14400.0
2015-05-19 12:50:00,53.81,53.94,53.8,53.94,8800.0,38.8966,38.9906,38.8894,38.9906,8800.0
2015-05-19 13:00:00,53.92,53.99,53.9,53.95,14600.0,38.9761,39.0267,38.9617,38.9978,14600.0
2015-05-19 13:10:00,53.94,53.99,53.93,53.98,18400.0,38.9906,39.0267,38.9834,39.0195,18400.0
2015-05-19 13:20:00,53.97,53.98,53.92,53.95,13000.0,39.0123,39.0195,38.9761,38.9978,13000.0
2015-05-19 13:30:00,53.95,54.01,53.95,53.99,20400.0,38.9978,39.0412,38.9978,39.0267,20400.0
2015-05-19 13:40:00,53.99,54.05,53.99,53.99,17400.0,39.0267,39.0701,39.0267,39.0267,17400.0
2015-05-19 13:50:00,53.99,54.01,53.96,53.99,8000.0,39.0267,39.0412,39.005,39.0267,8000.0
2015-05-19 14:00:00,53.97,53.97,53.88,53.88,8600.0,39.0123,39.0123,38.9472,38.9472,8600.0
2015-05-19 14:10:00,53.88,53.88,53.84,53.87,10000.0,38.9472,38.9472,38.9183,38.94,10000.0
2015-05-19 14:20:00,53.87,53.93,53.87,53.89,26200.0,38.94,38.9834,38.94,38.9544,26200.0
2015-05-19 14:30:00,53.89,53.93,53.85,53.88,15800.0,38.9544,38.9834,38.9255,38.9472,15800.0
2015-05-19 14:40:00,53.87,53.88,53.85,53.87,16800.0,38.94,38.9472,38.9255,38.94,16800.0
2015-05-19 14:50:00,53.87,53.9,53.85,53.9,27000.0,38.94,38.9617,38.9255,38.9617,27000.0
2015-05-19 15:00:00,53.9,53.91,53.85,53.87,20200.0,38.9617,38.9689,38.9255,38.94,20200.0
2015-05-19 15:10:00,53.86,53.88,53.79,53.82,31400.0,38.9328,38.9472,38.8822,38.9038,31400.0
2015-05-19 15:20:00,53.82,53.85,53.76,53.79,17600.0,38.9038,38.9255,38.8605,38.8822,17600.0
2015-05-19 15:30:00,53.8,53.88,53.79,53.87,26600.0,38.8894,38.9472,38.8822,38.94,26600.0
2015-05-19 15:40:00,53.88,53.92,53.85,53.91,65000.0,38.9472,38.9761,38.9255,38.9689,65000.0
2015-05-19 15:50:00,53.91,53.96,53.87,53.92,90400.0,38.9689,39.005,38.94,38.9761,90400.0
2015-05-20 09:30:00,53.85,54.1,53.57,54.05,55200.0,38.9255,39.1062,38.7231,39.0701,55200.0
2015-05-20 09:40:00,54.04,54.04,53.83,53.94,33600.0,39.0629,39.0629,38.9111,38.9906,33600.0
2015-05-20 09:50:00,53.93,53.97,53.75,53.76,19200.0,38.9834,39.0123,38.8532,38.8605,19200.0
2015-05-20 10:00:00,53.75,53.77,53.65,53.65,17200.0,38.8532,38.8677,38.781,38.781,17200.0
2015-05-20 10:10:00,53.65,53.77,53.62,53.77,23000.0,38.781,38.8677,38.7593,38.8677,23000.0
2015-05-20 10:20:00,53.76,53.81,53.72,53.81,27200.0,38.8605,38.8966,38.8316,38.8966,27200.0
2015-05-20 10:30:00,53.81,53.85,53.7,53.85,9400.0,38.8966,38.9255,38.8171,38.9255,9400.0
2015-05-20 10:40:00,53.83,53.93,53.8,53.93,24200.0,38.9111,38.9834,38.8894,38.9834,24200.0
2015-05-20 10:50:00,53.93,53.93,53.88,53.92,21600.0,38.9834,38.9834,38.9472,38.9761,21600.0
2015-05-20 11:00:00,53.93,53.96,53.87,53.92,23400.0,38.9834,39.005,38.94,38.9761,23400.0
2015-05-20 11:10:00,53.93,54.02,53.92,53.97,16400.0,38.9834,39.0484,38.9761,39.0123,16400.0
2015-05-20 11:20:00,53.99,54.07,53.98,54.02,17400.0,39.0267,39.0846,39.0195,39.0484,17400.0
2015-05-20 11:30:00,54.01,54.05,53.96,53.96,31000.0,39.0412,39.0701,39.005,39.005,31000.0
2015-05-20 11:40:00,53.95,53.95,53.8,53.8,15800.0,38.9978,38.9978,38.8894,38.8894,15800.0
2015-05-20 11:50:00,53.79,53.94,53.77,53.93,15800.0,38.8822,38.9906,38.8677,38.9834,15800.0
2015-05-20 12:00:00,53.92,53.96,53.88,53.91,21800.0,38.9761,39.005,38.9472,38.9689,21800.0
2015-05-20 12:10:00,53.91,53.92,53.87,53.91,7000.0,38.9689,38.9761,38.94,38.9689,7000.0
2015-05-20 12:20:00,53.92,53.95,53.85,53.87,8400.0,38.9761,38.9978,38.9255,38.94,8400.0
2015-05-20 12:30:00,53.85,53.88,53.85,53.86,6200.0,38.9255,38.9472,38.9255,38.9328,6200.0
2015-05-20 12:40:00,53.86,53.88,53.83,53.84,5800.0,38.9328,38.9472,38.9111,38.9183,5800.0
2015-05-20 12:50:00,53.84,53.85,53.82,53.83,6400.0,38.9183,38.9255,38.9038,38.9111,6400.0
2015-05-20 13:00:00,53.84,53.85,53.79,53.83,9600.0,38.9183,38.9255,38.8822,38.9111,9600.0
2015-05-20 13:10:00,53.82,53.88,53.81,53.88,10000.0,38.9038,38.9472,38.8966,38.9472,10000.0
2015-05-20 13:20:00,53.88,53.91,53.87,53.91,12600.0,38.9472,38.9689,38.94,38.9689,12600.0
2015-05-20 13:30:00,53.91,53.94,53.88,53.88,15000.0,38.9689,38.9906,38.9472,38.9472,15000.0
2015-05-20 13:40:00,53.88,53.94,53.87,53.94,36600.0,38.9472,38.9906,38.94,38.9906,36600.0
2015-05-20 13:50:00,53.94,53.99,53.93,53.97,13400.0,38.9906,39.0267,38.9834,39.0123,13400.0
2015-05-20 14:00:00,53.94,54.09,53.89,53.96,27400.0,38.9906,39.099,38.9544,39.005,27400.0
2015-05-20 14:10:00,53.95,53.99,53.93,53.98,11400.0,38.9978,39.0267,38.9834,39.0195,11400.0
2015-05-20 14:20:00,53.98,54.21,53.98,54.2,20600.0,39.0195,39.1857,39.0195,39.1785,20600.0
2015-05-20 14:30:00,54.17,54.18,54.04,54.05,16800.0,39.1568,39.1641,39.0629,39.0701,16800.0
2015-05-20 14:40:00,54.06,54.1,53.98,53.99,30400.0,39.0773,39.1062,39.0195,39.0267,30400.0
2015-05-20 14:50:00,54.0,54.01,53.97,53.97,18600.0,39.034,39.0412,39.0123,39.0123,18600.0
2015-05-20 15:00:00,53.96,54.06,53.91,54.04,28200.0,39.005,39.0773,38.9689,39.0629,28200.0
2015-05-20 15:10:00,54.02,54.02,53.88,53.88,20400.0,39.0484,39.0484,38.9472,38.9472,20400.0
2015-05-20 15:20:00,53.89,53.95,53.84,53.89,25200.0,38.9544,38.9978,38.9183,38.9544,25200.0
2015-05-20 15:30:00,53.89,53.94,53.85,53.85,36400.0,38.9544,38.9906,38.9255,38.9255,36400.0
2015-05-20 15:40:00,53.85,53.91,53.85,53.9,47400.0,38.9255,38.9689,38.9255,38.9617,47400.0
2015-05-20 15:50:00,53.89,53.94,53.84,53.91,225800.0,38.9544,38.9906,38.9183,38.9689,225800.0
2015-05-21 09:30:00,54.11,54.22,53.76,53.85,50600.0,39.1135,39.193,38.8605,38.9255,50600.0
2015-05-21 09:40:00,53.84,53.99,53.84,53.96,8000.0,38.9183,39.0267,38.9183,39.005,8000.0
2015-05-21 09:50:00,53.95,54.04,53.91,54.02,12000.0,38.9978,39.0629,38.9689,39.0484,12000.0
2015-05-21 10:00:00,54.02,54.21,54.02,54.15,15800.0,39.0484,39.1857,39.0484,39.1424,15800.0
2015-05-21 10:10:00,54.13,54.15,54.06,54.07,28000.0,39.1279,39.1424,39.0773,39.0846,28000.0
2015-05-21 10:20:00,54.12,54.15,53.97,53.97,25000.0,39.1207,39.1424,39.0123,39.0123,25000.0
2015-05-21 10:30:00,53.96,53.96,53.82,53.91,20600.0,39.005,39.005,38.9038,38.9689,20600.0
2015-05-21 10:40:00,53.91,53.94,53.88,53.88,60200.0,38.9689,38.9906,38.9472,38.9472,60200.0
2015-05-21 10:50:00,53.9,53.92,53.72,53.72,35000.0,38.9617,38.9761,38.8316,38.8316,35000.0
2015-05-21 11:00:00,53.74,53.75,53.67,53.73,25400.0,38.846,38.8532,38.7954,38.8388,25400.0
2015-05-21 11:10:00,53.73,53.83,53.73,53.8,28000.0,38.8388,38.9111,38.8388,38.8894,28000.0
2015-05-21 11:20:00,53.78,53.87,53.77,53.85,27800.0,38.8749,38.94,38.8677,38.9255,27800.0
2015-05-21 11:30:00,53.88,53.98,53.88,53.97,27000.0,38.9472,39.0195,38.9472,39.0123,27000.0
2015-05-21 11:40:00,53.98,53.98,53.9,53.91,13400.0,39.0195,39.0195,38.9617,38.9689,13400.0
2015-05-21 11:50:00,53.9,53.93,53.86,53.92,14200.0,38.9617,38.9834,38.9328,38.9761,14200.0
2015-05-21 12:00:00,53.92,53.93,53.87,53.92,7000.0,38.9761,38.9834,38.94,38.9761,7000.0
2015-05-21 12:10:00,53.93,53.93,53.91,53.92,13600.0,38.9834,38.9834,38.9689,38.9761,13600.0
2015-05-21 12:20:00,53.92,54.04,53.91,54.01,46000.0,38.9761,39.0629,38.9689,39.0412,46000.0
2015-05-21 12:30:00,54.01,54.05,53.88,53.88,97600.0,39.0412,39.0701,38.9472,38.9472,97600.0
2015-05-21 12:40:00,53.91,53.91,53.85,53.85,2400.0,38.9689,38.9689,38.9255,38.9255,2400.0
2015-05-21 12:50:00,53.87,53.87,53.81,53.84,4600.0,38.94,38.94,38.8966,38.9183,4600.0
2015-05-21 13:00:00,53.82,53.9,53.82,53.9,4600.0,38.9038,38.9617,38.9038,38.9617,4600.0
2015-05-21 13:10:00,53.89,53.92,53.87,53.92,5800.0,38.9544,38.9761,38.94,38.9761,5800.0
2015-05-21 13:20:00,53.94,53.94,53.88,53.88,3400.0,38.9906,38.9906,38.9472,38.9472,3400.0
2015-05-21 13:30:00,53.87,53.92,53.87,53.87,5600.0,38.94,38.9761,38.94,38.94,5600.0
2015-05-21 13:40:00,53.84,53.84,53.79,53.83,17600.0,38.9183,38.9183,38.8822,38.9111,17600.0
2015-05-21 13:50:00,53.83,53.85,53.79,53.82,11000.0,38.9111,38.9255,38.8822,38.9038,11000.0
2015-05-21 14:00:00,53.83,53.88,53.81,53.85,7400.0,38.9111,38.9472,38.8966,38.9255,7400.0
2015-05-21 14:10:00,53.84,53.84,53.77,53.82,26200.0,38.9183,38.9183,38.8677,38.9038,26200.0
2015-05-21 14:20:00,53.81,53.83,53.74,53.8,9400.0,38.8966,38.9111,38.846,38.8894,9400.0
2015-05-21 14:30:00,53.79,53.86,53.74,53.83,20000.0,38.8822,38.9328,38.846,38.9111,20000.0
2015-05-21 14:40:00,53.82,53.85,53.79,53.82,37800.0,38.9038,38.9255,38.8822,38.9038,37800.0
2015-05-21 14:50:00,53.82,53.86,53.79,53.86,22800.0,38.9038,38.9328,38.8822,38.9328,22800.0
2015-05-21 15:00:00,53.86,53.89,53.8,53.83,32400.0,38.9328,38.9544,38.8894,38.9111,32400.0
2015-05-21 15:10:00,53.82,53.82,53.73,53.74,24400.0,38.9038,38.9038,38.8388,38.846,24400.0
2015-05-21 15:20:00,53.74,53.77,53.7,53.77,36800.0,38.846,38.8677,38.8171,38.8677,36800.0
2015-05-21 15:30:00,53.78,53.81,53.77,53.77,32400.0,38.8749,38.8966,38.8677,38.8677,32400.0
2015-05-21 15:40:00,53.77,53.9,53.77,53.86,67200.0,38.8677,38.9617,38.8677,38.9328,67200.0
2015-05-21 15:50:00,53.86,53.86,53.81,53.85,183200.0,38.9328,38.9328,38.8966,38.9255,183200.0
2015-05-22 09:30:00,53.79,53.79,53.41,53.64,68400.0,38.8822,38.8822,38.6075,38.7737,68400.0
2015-05-22 09:40:00,53.62,53.62,53.49,53.59,46800.0,38.7593,38.7593,38.6653,38.7376,46800.0
2015-05-22 09:50:00,53.58,53.65,53.57,53.61,101600.0,38.7304,38.781,38.7231,38.752,101600.0
2015-05-22 10:00:00,53.62,53.65,53.59,53.61,26800.0,38.7593,38.781,38.7376,38.752,26800.0
2015-05-22 10:10:00,53.62,53.65,53.6,53.63,20600.0,38.7593,38.781,38.7448,38.7665,20600.0
2015-05-22 10:20:00,53.64,53.73,53.64,53.72,45200.0,38.7737,38.8388,38.7737,38.8316,45200.0
2015-05-22 10:30:00,53.71,53.75,53.68,53.69,43200.0,38.8243,38.8532,38.8026,38.8099,43200.0
2015-05-22 10:40:00,53.7,53.74,53.68,53.74,10200.0,38.8171,38.846,38.8026,38.846,10200.0
2015-05-22 10:50:00,53.74,53.89,53.74,53.86,63400.0,38.846,38.9544,38.846,38.9328,63400.0
2015-05-22 11:00:00,53.85,53.87,53.74,53.75,37800.0,38.9255,38.94,38.846,38.8532,37800.0
2015-05-22 11:10:00,53.74,53.76,53.69,53.73,97600.0,38.846,38.8605,38.8099,38.8388,97600.0
2015-05-22 11:20:00,53.71,53.77,53.66,53.77,11600.0,38.8243,38.8677,38.7882,38.8677,11600.0
2015-05-22 11:30:00,53.76,53.77,53.7,53.75,8400.0,38.8605,38.8677,38.8171,38.8532,8400.0
2015-05-22 11:40:00,53.76,53.8,53.73,53.78,7400.0,38.8605,38.8894,38.8388,38.8749,7400.0
2015-05-22 11:50:00,53.79,53.82,53.77,53.78,7800.0,38.8822,38.9038,38.8677,38.8749,7800.0
2015-05-22 12:00:00,53.77,53.77,53.71,53.74,13400.0,38.8677,38.8677,38.8243,38.846,13400.0
2015-05-22 12:10:00,53.74,53.76,53.68,53.68,8000.0,38.846,38.8605,38.8026,38.8026,8000.0
2015-05-22 12:20:00,53.69,53.73,53.63,53.73,26000.0,38.8099,38.8388,38.7665,38.8388,26000.0
2015-05-22 12:30:00,53.74,53.82,53.74,53.8,6200.0,38.846,38.9038,38.846,38.8894,6200.0
2015-05-22 12:40:00,53.82,53.85,53.82,53.84,11400.0,38.9038,38.9255,38.9038,38.9183,11400.0
2015-05-22 12:50:00,53.84,53.92,53.82,53.91,9800.0,38.9183,38.9761,38.9038,38.9689,9800.0
2015-05-22 13:00:00,53.9,53.9,53.77,53.82,15800.0,38.9617,38.9617,38.8677,38.9038,15800.0
2015-05-22 13:10:00,53.82,53.84,53.76,53.81,8400.0,38.9038,38.9183,38.8605,38.8966,8400.0
2015-05-22 13:20:00,53.81,53.86,53.81,53.83,7600.0,38.8966,38.9328,38.8966,38.9111,7600.0
2015-05-22 13:30:00,53.83,53.84,53.76,53.8,9200.0,38.9111,38.9183,38.8605,38.8894,9200.0
2015-05-22 13:40:00,53.8,53.85,53.8,53.83,11000.0,38.8894,38.9255,38.8894,38.9111,11000.0
2015-05-22 13:50:00,53.83,53.83,53.76,53.76,6800.0,38.9111,38.9111,38.8605,38.8605,6800.0
2015-05-22 14:00:00,53.76,53.81,53.7,53.79,14800.0,38.8605,38.8966,38.8171,38.8822,14800.0
2015-05-22 14:10:00,53.84,53.88,53.77,53.88,13800.0,38.9183,38.9472,38.8677,38.9472,13800.0
2015-05-22 14:20:00,53.88,53.92,53.85,53.91,12400.0,38.9472,38.9761,38.9255,38.9689,12400.0
2015-05-22 14:30:00,53.91,53.91,53.86,53.87,11600.0,38.9689,38.9689,38.9328,38.94,11600.0
2015-05-22 14:40:00,53.86,53.94,53.86,53.88,15800.0,38.9328,38.9906,38.9328,38.9472,15800.0
2015-05-22 14:50:00,53.88,53.89,53.8,53.8,10600.0,38.9472,38.9544,38.8894,38.8894,10600.0
2015-05-22 15:00:00,53.81,53.88,53.8,53.87,9800.0,38.8966,38.9472,38.8894,38.94,9800.0
2015-05-22 15:10:00,53.87,53.88,53.85,53.88,12000.0,38.94,38.9472,38.9255,38.9472,12000.0
2015-05-22 15:20:00,53.88,53.91,53.86,53.86,21400.0,38.9472,38.9689,38.9328,38.9328,21400.0
2015-05-22 15:30:00,53.86,53.9,53.85,53.9,25600.0,38.9328,38.9617,38.9255,38.9617,25600.0
2015-05-22 15:40:00,53.9,53.91,53.83,53.84,48800.0,38.9617,38.9689,38.9111,38.9183,48800.0
2015-05-22 15:50:00,53.83,53.83,53.8,53.81,117400.0,38.9111,38.9111,38.8894,38.8966,117400.0
2015-05-26 09:30:00,53.79,53.93,53.63,53.65,31200.0,38.8822,38.9834,38.7665,38.781,31200.0
2015-05-26 09:40:00,53.71,53.71,53.49,53.58,17000.0,38.8243,38.8243,38.6653,38.7304,17000.0
2015-05-26 09:50:00,53.63,53.7,53.6,53.69,22400.0,38.7665,38.8171,38.7448,38.8099,22400.0
2015-05-26 10:00:00,53.67,53.7,53.52,53.55,359600.0,38.7954,38.8171,38.687,38.7087,359600.0
2015-05-26 10:10:00,53.55,53.56,53.38,53.39,69800.0,38.7087,38.7159,38.5858,38.593,69800.0
2015-05-26 10:20:00,53.36,53.42,53.35,53.39,45200.0,38.5713,38.6147,38.5641,38.593,45200.0
2015-05-26 10:30:00,53.37,53.44,53.36,53.4,39200.0,38.5786,38.6292,38.5713,38.6002,39200.0
2015-05-26 10:40:00,53.41,53.42,53.36,53.38,14600.0,38.6075,38.6147,38.5713,38.5858,14600.0
2015-05-26 10:50:00,53.38,53.42,53.35,53.4,42200.0,38.5858,38.6147,38.5641,38.6002,42200.0
2015-05-26 11:00:00,53.4,53.47,53.37,53.45,23600.0,38.6002,38.6508,38.5786,38.6364,23600.0
2015-05-26 11:10:00,53.44,53.52,53.41,53.43,12200.0,38.6292,38.687,38.6075,38.6219,12200.0
2015-05-26 11:20:00,53.43,53.62,53.43,53.6,22000.0,38.6219,38.7593,38.6219,38.7448,22000.0
2015-05-26 11:30:00,53.6,53.68,53.6,53.62,24200.0,38.7448,38.8026,38.7448,38.7593,24200.0
2015-05-26 11:40:00,53.63,53.7,53.58,53.7,22000.0,38.7665,38.8171,38.7304,38.8171,22000.0
2015-05-26 11:50:00,53.7,53.7,53.58,53.59,28800.0,38.8171,38.8171,38.7304,38.7376,28800.0
2015-05-26 12:00:00,53.57,53.59,53.48,53.49,26800.0,38.7231,38.7376,38.6581,38.6653,26800.0
2015-05-26 12:10:00,53.49,53.59,53.43,53.59,53400.0,38.6653,38.7376,38.6219,38.7376,53400.0
2015-05-26 12:20:00,53.58,53.62,53.57,53.6,29400.0,38.7304,38.7593,38.7231,38.7448,29400.0
2015-05-26 12:30:00,53.6,53.6,53.54,53.56,18800.0,38.7448,38.7448,38.7014,38.7159,18800.0
2015-05-26 12:40:00,53.56,53.56,53.48,53.52,9800.0,38.7159,38.7159,38.6581,38.687,9800.0
2015-05-26 12:50:00,53.52,53.54,53.43,53.48,45400.0,38.687,38.7014,38.6219,38.6581,45400.0
2015-05-26 13:00:00,53.48,53.51,53.47,53.5,29600.0,38.6581,38.6798,38.6508,38.6725,29600.0
2015-05-26 13:10:00,53.52,53.65,53.5,53.65,48000.0,38.687,38.781,38.6725,38.781,48000.0
2015-05-26 13:20:00,53.65,53.76,53.63,53.72,38800.0,38.781,38.8605,38.7665,38.8316,38800.0
2015-05-26 13:30:00,53.72,53.72,53.57,53.58,31200.0,38.8316,38.8316,38.7231,38.7304,31200.0
2015-05-26 13:40:00,53.59,53.62,53.54,53.54,12600.0,38.7376,38.7593,38.7014,38.7014,12600.0
2015-05-26 13:50:00,53.54,53.58,53.49,53.49,26000.0,38.7014,38.7304,38.6653,38.6653,26000.0
2015-05-26 14:00:00,53.52,53.57,53.51,53.55,14600.0,38.687,38.7231,38.6798,38.7087,14600.0
2015-05-26 14:10:00,53.57,53.67,53.56,53.66,529200.0,38.7231,38.7954,38.7159,38.7882,529200.0
2015-05-26 14:20:00,53.65,53.66,53.47,53.5,39400.0,38.781,38.7882,38.6508,38.6725,39400.0
2015-05-26 14:30:00,53.49,53.56,53.47,53.56,14600.0,38.6653,38.7159,38.6508,38.7159,14600.0
2015-05-26 14:40:00,53.56,53.57,53.49,53.52,21200.0,38.7159,38.7231,38.6653,38.687,21200.0
2015-05-26 14:50:00,53.5,53.54,53.44,53.45,29000.0,38.6725,38.7014,38.6292,38.6364,29000.0
2015-05-26 15:00:00,53.44,53.52,53.43,53.51,39600.0,38.6292,38.687,38.6219,38.6798,39600.0
2015-05-26 15:10:00,53.51,53.62,53.49,53.57,156600.0,38.6798,38.7593,38.6653,38.7231,156600.0
2015-05-26 15:20:00,53.58,53.59,53.52,53.57,56000.0,38.7304,38.7376,38.687,38.7231,56000.0
2015-05-26 15:30:00,53.58,53.62,53.51,53.54,68600.0,38.7304,38.7593,38.6798,38.7014,68600.0
2015-05-26 15:40:00,53.54,53.59,53.52,53.58,104400.0,38.7014,38.7376,38.687,38.7304,104400.0
2015-05-26 15:50:00,53.58,53.62,53.54,53.56,266000.0,38.7304,38.7593,38.7014,38.7159,266000.0
2015-05-27 09:30:00,53.65,53.81,53.49,53.6,38800.0,38.781,38.8966,38.6653,38.7448,38800.0
2015-05-27 09:40:00,53.62,53.66,53.47,53.52,44800.0,38.7593,38.7882,38.6508,38.687,44800.0
2015-05-27 09:50:00,53.52,53.62,53.51,53.52,56800.0,38.687,38.7593,38.6798,38.687,56800.0
2015-05-27 10:00:00,53.48,53.63,53.44,53.49,73000.0,38.6581,38.7665,38.6292,38.6653,73000.0
2015-05-27 10:10:00,53.48,53.62,53.47,53.49,92800.0,38.6581,38.7593,38.6508,38.6653,92800.0
2015-05-27 10:20:00,53.49,53.58,53.49,53.53,35000.0,38.6653,38.7304,38.6653,38.6942,35000.0
2015-05-27 10:30:00,53.54,53.62,53.47,53.52,114800.0,38.7014,38.7593,38.6508,38.687,114800.0
2015-05-27 10:40:00,53.52,53.66,53.51,53.63,80400.0,38.687,38.7882,38.6798,38.7665,80400.0
2015-05-27 10:50:00,53.63,53.7,53.59,53.59,32800.0,38.7665,38.8171,38.7376,38.7376,32800.0
2015-05-27 11:00:00,53.6,53.62,53.52,53.52,27000.0,38.7448,38.7593,38.687,38.687,27000.0
2015-05-27 11:10:00,53.51,53.57,53.47,53.55,30000.0,38.6798,38.7231,38.6508,38.7087,30000.0
2015-05-27 11:20:00,53.59,53.67,53.56,53.67,27600.0,38.7376,38.7954,38.7159,38.7954,27600.0
2015-05-27 11:30:00,53.65,53.71,53.64,53.66,26800.0,38.781,38.8243,38.7737,38.7882,26800.0
2015-05-27 11:40:00,53.66,53.69,53.58,53.58,28800.0,38.7882,38.8099,38.7304,38.7304,28800.0
2015-05-27 11:50:00,53.59,53.59,53.52,53.59,346200.0,38.7376,38.7376,38.687,38.7376,346200.0
2015-05-27 12:00:00,53.58,53.72,53.58,53.71,42800.0,38.7304,38.8316,38.7304,38.8243,42800.0
2015-05-27 12:10:00,53.72,53.74,53.62,53.64,76600.0,38.8316,38.846,38.7593,38.7737,76600.0
2015-05-27 12:20:00,53.63,53.67,53.62,53.63,31000.0,38.7665,38.7954,38.7593,38.7665,31000.0
2015-05-27 12:30:00,53.64,53.66,53.59,53.59,26600.0,38.7737,38.7882,38.7376,38.7376,26600.0
2015-05-27 12:40:00,53.58,53.61,53.56,53.59,14400.0,38.7304,38.752,38.7159,38.7376,14400.0
2015-05-27 12:50:00,53.58,53.6,53.55,53.59,18600.0,38.7304,38.7448,38.7087,38.7376,18600.0
2015-05-27 13:00:00,53.6,53.66,53.56,53.64,19600.0,38.7448,38.7882,38.7159,38.7737,19600.0
2015-05-27 13:10:00,53.63,53.68,53.59,53.62,41800.0,38.7665,38.8026,38.7376,38.7593,41800.0
2015-05-27 13:20:00,53.62,53.65,53.62,53.63,27400.0,38.7593,38.781,38.7593,38.7665,27400.0
2015-05-27 13:30:00,53.63,53.63,53.56,53.56,18800.0,38.7665,38.7665,38.7159,38.7159,18800.0
2015-05-27 13:40:00,53.57,53.58,53.51,53.55,24400.0,38.7231,38.7304,38.6798,38.7087,24400.0
2015-05-27 13:50:00,53.55,53.66,53.55,53.63,20400.0,38.7087,38.7882,38.7087,38.7665,20400.0
2015-05-27 14:00:00,53.64,53.69,53.59,53.65,17000.0,38.7737,38.8099,38.7376,38.781,17000.0
2015-05-27 14:10:00,53.64,53.67,53.62,53.65,19000.0,38.7737,38.7954,38.7593,38.781,19000.0
2015-05-27 14:20:00,53.66,53.69,53.62,53.69,37000.0,38.7882,38.8099,38.7593,38.8099,37000.0
2015-05-27 14:30:00,53.7,53.7,53.63,53.68,28600.0,38.8171,38.8171,38.7665,38.8026,28600.0
2015-05-27 14:40:00,53.67,53.7,53.63,53.65,24000.0,38.7954,38.8171,38.7665,38.781,24000.0
2015-05-27 14:50:00,53.64,53.68,53.63,53.65,23400.0,38.7737,38.8026,38.7665,38.781,23400.0
2015-05-27 15:00:00,53.65,53.7,53.64,53.69,29000.0,38.781,38.8171,38.7737,38.8099,29000.0
2015-05-27 15:10:00,53.69,53.71,53.66,53.7,38800.0,38.8099,38.8243,38.7882,38.8171,38800.0
2015-05-27 15:20:00,53.7,53.71,53.67,53.69,42600.0,38.8171,38.8243,38.7954,38.8099,42600.0
2015-05-27 15:30:00,53.69,53.79,53.66,53.79,61400.0,38.8099,38.8822,38.7882,38.8822,61400.0
2015-05-27 15:40:00,53.8,53.84,53.79,53.8,61400.0,38.8894,38.9183,38.8822,38.8894,61400.0
2015-05-27 15:50:00,53.8,53.82,53.7,53.7,336000.0,38.8894,38.9038,38.8171,38.8171,336000.0
2015-05-28 09:30:00,53.79,53.92,53.65,53.78,42400.0,38.8822,38.9761,38.781,38.8749,42400.0
2015-05-28 09:40:00,53.79,53.99,53.76,53.82,14600.0,38.8822,39.0267,38.8605,38.9038,14600.0
2015-05-28 09:50:00,53.83,53.91,53.74,53.75,21400.0,38.9111,38.9689,38.846,38.8532,21400.0
2015-05-28 10:00:00,53.78,53.81,53.67,53.72,18800.0,38.8749,38.8966,38.7954,38.8316,18800.0
2015-05-28 10:10:00,53.69,53.7,53.63,53.67,14800.0,38.8099,38.8171,38.7665,38.7954,14800.0
2015-05-28 10:20:00,53.65,53.67,53.54,53.54,17000.0,38.781,38.7954,38.7014,38.7014,17000.0
2015-05-28 10:30:00,53.55,53.55,53.49,53.54,10200.0,38.7087,38.7087,38.6653,38.7014,10200.0
2015-05-28 10:40:00,53.57,53.71,53.52,53.69,15800.0,38.7231,38.8243,38.687,38.8099,15800.0
2015-05-28 10:50:00,53.69,53.73,53.65,53.67,9200.0,38.8099,38.8388,38.781,38.7954,9200.0
2015-05-28 11:00:00,53.65,53.71,53.62,53.63,42000.0,38.781,38.8243,38.7593,38.7665,42000.0
2015-05-28 11:10:00,53.63,53.82,53.61,53.74,10800.0,38.7665,38.9038,38.752,38.846,10800.0
2015-05-28 11:20:00,53.75,53.83,53.74,53.8,18000.0,38.8532,38.9111,38.846,38.8894,18000.0
2015-05-28 11:30:00,53.79,53.87,53.79,53.87,15000.0,38.8822,38.94,38.8822,38.94,15000.0
2015-05-28 11:40:00,53.86,53.87,53.74,53.74,30000.0,38.9328,38.94,38.846,38.846,30000.0
2015-05-28 11:50:00,53.74,53.74,53.59,53.65,16000.0,38.846,38.846,38.7376,38.781,16000.0
2015-05-28 12:00:00,53.65,53.76,53.63,53.7,16400.0,38.781,38.8605,38.7665,38.8171,16400.0
2015-05-28 12:10:00,53.72,53.73,53.69,53.71,10200.0,38.8316,38.8388,38.8099,38.8243,10200.0
2015-05-28 12:20:00,53.7,53.77,53.69,53.74,8400.0,38.8171,38.8677,38.8099,38.846,8400.0
2015-05-28 12:30:00,53.76,53.77,53.69,53.72,15800.0,38.8605,38.8677,38.8099,38.8316,15800.0
2015-05-28 12:40:00,53.72,53.8,53.72,53.79,32000.0,38.8316,38.8894,38.8316,38.8822,32000.0
2015-05-28 12:50:00,53.8,53.81,53.77,53.79,14400.0,38.8894,38.8966,38.8677,38.8822,14400.0
2015-05-28 13:00:00,53.76,53.89,53.76,53.87,27600.0,38.8605,38.9544,38.8605,38.94,27600.0
2015-05-28 13:10:00,53.88,53.88,53.82,53.83,28600.0,38.9472,38.9472,38.9038,38.9111,28600.0
2015-05-28 13:20:00,53.82,53.84,53.79,53.81,7000.0,38.9038,38.9183,38.8822,38.8966,7000.0
2015-05-28 13:30:00,53.82,53.87,53.77,53.85,17400.0,38.9038,38.94,38.8677,38.9255,17400.0
2015-05-28 13:40:00,53.86,53.91,53.85,53.91,7000.0,38.9328,38.9689,38.9255,38.9689,7000.0
2015-05-28 13:50:00,53.9,53.97,53.88,53.89,26000.0,38.9617,39.0123,38.9472,38.9544,26000.0
2015-05-28 14:00:00,53.9,53.9,53.84,53.84,8600.0,38.9617,38.9617,38.9183,38.9183,8600.0
2015-05-28 14:10:00,53.85,53.94,53.85,53.91,13000.0,38.9255,38.9906,38.9255,38.9689,13000.0
2015-05-28 14:20:00,53.9,54.02,53.9,54.02,41200.0,38.9617,39.0484,38.9617,39.0484,41200.0
2015-05-28 14:30:00,54.02,54.02,53.92,53.96,16400.0,39.0484,39.0484,38.9761,39.005,16400.0
2015-05-28 14:40:00,53.96,53.96,53.91,53.95,10200.0,39.005,39.005,38.9689,38.9978,10200.0
2015-05-28 14:50:00,53.96,54.02,53.92,54.02,19600.0,39.005,39.0484,38.9761,39.0484,19600.0
2015-05-28 15:00:00,54.01,54.07,53.99,54.02,14600.0,39.0412,39.0846,39.0267,39.0484,14600.0
2015-05-28 15:10:00,54.02,54.02,53.98,53.99,35800.0,39.0484,39.0484,39.0195,39.0267,35800.0
2015-05-28 15:20:00,53.99,54.01,53.93,53.96,44200.0,39.0267,39.0412,38.9834,39.005,44200.0
2015-05-28 15:30:00,53.96,53.99,53.91,53.91,49400.0,39.005,39.0267,38.9689,38.9689,49400.0
2015-05-28 15:40:00,53.91,54.01,53.9,53.99,171200.0,38.9689,39.0412,38.9617,39.0267,171200.0
2015-05-28 15:50:00,54.0,54.06,53.98,53.99,296200.0,39.034,39.0773,39.0195,39.0267,296200.0
2015-05-29 09:30:00,53.98,53.99,53.74,53.92,43400.0,39.0195,39.0267,38.846,38.9761,43400.0
2015-05-29 09:40:00,53.92,53.94,53.84,53.87,33800.0,38.9761,38.9906,38.9183,38.94,33800.0
2015-05-29 09:50:00,53.9,53.98,53.81,53.94,48200.0,38.9617,39.0195,38.8966,38.9906,48200.0
2015-05-29 10:00:00,53.9,54.06,53.85,54.03,60600.0,38.9617,39.0773,38.9255,39.0556,60600.0
2015-05-29 10:10:00,54.02,54.11,54.02,54.06,76800.0,39.0484,39.1135,39.0484,39.0773,76800.0
2015-05-29 10:20:00,54.06,54.06,53.88,53.92,33400.0,39.0773,39.0773,38.9472,38.9761,33400.0
2015-05-29 10:30:00,53.93,54.05,53.91,54.05,44400.0,38.9834,39.0701,38.9689,39.0701,44400.0
2015-05-29 10:40:00,54.01,54.02,53.81,53.82,85600.0,39.0412,39.0484,38.8966,38.9038,85600.0
2015-05-29 10:50:00,53.8,53.8,53.67,53.76,22000.0,38.8894,38.8894,38.7954,38.8605,22000.0
2015-05-29 11:00:00,53.74,53.81,53.7,53.77,35000.0,38.846,38.8966,38.8171,38.8677,35000.0
2015-05-29 11:10:00,53.77,53.91,53.77,53.9,8000.0,38.8677,38.9689,38.8677,38.9617,8000.0
2015-05-29 11:20:00,53.85,53.88,53.82,53.83,15800.0,38.9255,38.9472,38.9038,38.9111,15800.0
2015-05-29 11:30:00,53.8,53.84,53.74,53.78,7200.0,38.8894,38.9183,38.846,38.8749,7200.0
2015-05-29 11:40:00,53.79,53.93,53.79,53.92,12600.0,38.8822,38.9834,38.8822,38.9761,12600.0
2015-05-29 11:50:00,53.94,54.01,53.92,53.98,13000.0,38.9906,39.0412,38.9761,39.0195,13000.0
2015-05-29 12:00:00,53.98,54.05,53.96,53.98,17200.0,39.0195,39.0701,39.005,39.0195,17200.0
2015-05-29 12:10:00,53.98,54.01,53.88,53.91,12400.0,39.0195,39.0412,38.9472,38.9689,12400.0
2015-05-29 12:20:00,53.94,54.09,53.94,54.09,4800.0,38.9906,39.099,38.9906,39.099,4800.0
2015-05-29 12:30:00,54.06,54.12,54.03,54.05,46800.0,39.0773,39.1207,39.0556,39.0701,46800.0
2015-05-29 12:40:00,54.04,54.07,53.97,54.04,11600.0,39.0629,39.0846,39.0123,39.0629,11600.0
2015-05-29 12:50:00,54.02,54.02,53.93,53.97,4400.0,39.0484,39.0484,38.9834,39.0123,4400.0
2015-05-29 13:00:00,53.93,53.96,53.9,53.91,10000.0,38.9834,39.005,38.9617,38.9689,10000.0
2015-05-29 13:10:00,53.92,53.98,53.91,53.98,10200.0,38.9761,39.0195,38.9689,39.0195,10200.0
2015-05-29 13:20:00,53.99,54.04,53.92,53.94,37400.0,39.0267,39.0629,38.9761,38.9906,37400.0
2015-05-29 13:30:00,53.98,53.98,53.89,53.91,15000.0,39.0195,39.0195,38.9544,38.9689,15000.0
2015-05-29 13:40:00,53.9,53.99,53.9,53.99,9600.0,38.9617,39.0267,38.9617,39.0267,9600.0
2015-05-29 13:50:00,53.99,54.01,53.94,53.94,14200.0,39.0267,39.0412,38.9906,38.9906,14200.0
2015-05-29 14:00:00,53.93,53.98,53.91,53.92,15600.0,38.9834,39.0195,38.9689,38.9761,15600.0
2015-05-29 14:10:00,53.93,53.96,53.88,53.89,15800.0,38.9834,39.005,38.9472,38.9544,15800.0
2015-05-29 14:20:00,53.9,53.92,53.85,53.85,19000.0,38.9617,38.9761,38.9255,38.9255,19000.0
2015-05-29 14:30:00,53.85,53.91,53.83,53.91,14600.0,38.9255,38.9689,38.9111,38.9689,14600.0
2015-05-29 14:40:00,53.9,53.91,53.84,53.86,28400.0,38.9617,38.9689,38.9183,38.9328,28400.0
2015-05-29 14:50:00,53.85,53.9,53.83,53.83,8800.0,38.9255,38.9617,38.9111,38.9111,8800.0
2015-05-29 15:00:00,53.82,53.92,53.82,53.91,16800.0,38.9038,38.9761,38.9038,38.9689,16800.0
2015-05-29 15:10:00,53.91,53.96,53.87,53.88,20200.0,38.9689,39.005,38.94,38.9472,20200.0
2015-05-29 15:20:00,53.89,53.96,53.87,53.95,13600.0,38.9544,39.005,38.94,38.9978,13600.0
2015-05-29 15:30:00,53.94,53.96,53.82,53.85,35400.0,38.9906,39.005,38.9038,38.9255,35400.0
2015-05-29 15:40:00,53.85,53.94,53.78,53.79,65000.0,38.9255,38.9906,38.8749,38.8822,65000.0
2015-05-29 15:50:00,53.79,53.8,53.73,53.74,159600.0,38.8822,38.8894,38.8388,38.846,159600.0
2015-06-01 09:30:00,53.74,53.85,53.55,53.63,31300.0,38.846,38.9255,38.7087,38.7665,31300.0
2015-06-01 09:40:00,53.64,53.7,53.56,53.56,13918.0,38.7737,38.8171,38.7159,38.7159,13918.0
2015-06-01 09:50:00,53.57,53.77,53.57,53.73,18560.0,38.7231,38.8677,38.7231,38.8388,18560.0
2015-06-01 10:00:00,53.74,53.81,53.68,53.72,46512.0,38.846,38.8966,38.8026,38.8316,46512.0
2015-06-01 10:10:00,53.74,53.79,53.67,53.72,44326.0,38.846,38.8822,38.7954,38.8316,44326.0
2015-06-01 10:20:00,53.8,53.95,53.8,53.87,22020.0,38.8894,38.9978,38.8894,38.94,22020.0
2015-06-01 10:30:00,53.85,53.87,53.79,53.8,11398.0,38.9255,38.94,38.8822,38.8894,11398.0
2015-06-01 10:40:00,53.78,53.88,53.72,53.88,12644.0,38.8749,38.9472,38.8316,38.9472,12644.0
2015-06-01 10:50:00,53.84,53.9,53.77,53.83,17442.0,38.9183,38.9617,38.8677,38.9111,17442.0
2015-06-01 11:00:00,53.82,53.9,53.81,53.85,10196.0,38.9038,38.9617,38.8966,38.9255,10196.0
2015-06-01 11:10:00,53.83,53.91,53.8,53.81,27146.0,38.9111,38.9689,38.8894,38.8966,27146.0
2015-06-01 11:20:00,53.79,53.87,53.77,53.79,15818.0,38.8822,38.94,38.8677,38.8822,15818.0
2015-06-01 11:30:00,53.79,53.89,53.79,53.87,4600.0,38.8822,38.9544,38.8822,38.94,4600.0
2015-06-01 11:40:00,53.88,53.95,53.84,53.84,11346.0,38.9472,38.9978,38.9183,38.9183,11346.0
2015-06-01 11:50:00,53.84,53.85,53.76,53.84,11542.0,38.9183,38.9255,38.8605,38.9183,11542.0
2015-06-01 12:00:00,53.85,53.85,53.8,53.8,26080.0,38.9255,38.9255,38.8894,38.8894,26080.0
2015-06-01 12:10:00,53.79,53.88,53.77,53.88,10144.0,38.8822,38.9472,38.8677,38.9472,10144.0
2015-06-01 12:20:00,53.88,53.94,53.85,53.94,9098.0,38.9472,38.9906,38.9255,38.9906,9098.0
2015-06-01 12:30:00,53.94,54.04,53.93,54.02,11268.0,38.9906,39.0629,38.9834,39.0484,11268.0
2015-06-01 12:40:00,54.01,54.02,53.92,53.92,5260.0,39.0412,39.0484,38.9761,38.9761,5260.0
2015-06-01 12:50:00,53.92,53.98,53.91,53.97,8800.0,38.9761,39.0195,38.9689,39.0123,8800.0
2015-06-01 13:00:00,53.99,54.02,53.95,54.01,9000.0,39.0267,39.0484,38.9978,39.0412,9000.0
2015-06-01 13:10:00,54.01,54.04,53.99,54.01,9992.0,39.0412,39.0629,39.0267,39.0412,9992.0
2015-06-01 13:20:00,54.03,54.08,54.03,54.03,8048.0,39.0556,39.0918,39.0556,39.0556,8048.0
2015-06-01 13:30:00,54.05,54.05,54.0,54.01,4786.0,39.0701,39.0701,39.034,39.0412,4786.0
2015-06-01 13:40:00,54.02,54.05,53.97,54.04,11238.0,39.0484,39.0701,39.0123,39.0629,11238.0
2015-06-01 13:50:00,54.02,54.04,53.98,53.98,10972.0,39.0484,39.0629,39.0195,39.0195,10972.0
2015-06-01 14:00:00,53.99,54.09,53.99,54.09,11300.0,39.0267,39.099,39.0267,39.099,11300.0
2015-06-01 14:10:00,54.1,54.18,54.09,54.18,9850.0,39.1062,39.1641,39.099,39.1641,9850.0
2015-06-01 14:20:00,54.17,54.18,54.11,54.13,12814.0,39.1568,39.1641,39.1135,39.1279,12814.0
2015-06-01 14:30:00,54.13,54.16,54.09,54.1,13138.0,39.1279,39.1496,39.099,39.1062,13138.0
2015-06-01 14:40:00,54.1,54.16,54.09,54.13,16210.0,39.1062,39.1496,39.099,39.1279,16210.0
2015-06-01 14:50:00,54.1,54.13,54.1,54.12,6574.0,39.1062,39.1279,39.1062,39.1207,6574.0
2015-06-01 15:00:00,54.13,54.18,54.13,54.17,18600.0,39.1279,39.1641,39.1279,39.1568,18600.0
2015-06-01 15:10:00,54.16,54.16,54.1,54.1,14508.0,39.1496,39.1496,39.1062,39.1062,14508.0
2015-06-01 15:20:00,54.08,54.1,54.05,54.1,21356.0,39.0918,39.1062,39.0701,39.1062,21356.0
2015-06-01 15:30:00,54.09,54.1,53.9,53.91,24904.0,39.099,39.1062,38.9617,38.9689,24904.0
2015-06-01 15:40:00,53.93,53.93,53.83,53.87,33520.0,38.9834,38.9834,38.9111,38.94,33520.0
2015-06-01 15:50:00,53.87,53.88,53.77,53.8,77340.0,38.94,38.9472,38.8677,38.8894,77340.0
2015-06-02 09:30:00,53.51,53.63,52.97,53.01,55496.0,38.6798,38.7665,38.2894,38.3183,55496.0
2015-06-02 09:40:00,53.0,53.08,52.93,53.02,20636.0,38.3111,38.3689,38.2605,38.3256,20636.0
2015-06-02 09:50:00,53.02,53.18,53.02,53.18,9608.0,38.3256,38.4412,38.3256,38.4412,9608.0
2015-06-02 10:00:00,53.23,53.27,53.14,53.24,22096.0,38.4774,38.5063,38.4123,38.4846,22096.0
2015-06-02 10:10:00,53.27,53.33,53.13,53.13,15428.0,38.5063,38.5496,38.4051,38.4051,15428.0
2015-06-02 10:20:00,53.15,53.17,53.04,53.06,18982.0,38.4195,38.434,38.34,38.3545,18982.0
2015-06-02 10:30:00,53.05,53.07,52.91,52.96,27738.0,38.3472,38.3617,38.246,38.2822,27738.0
2015-06-02 10:40:00,52.96,52.96,52.75,52.75,30082.0,38.2822,38.2822,38.1304,38.1304,30082.0
2015-06-02 10:50:00,52.75,52.78,52.65,52.72,39848.0,38.1304,38.1521,38.0581,38.1087,39848.0
2015-06-02 11:00:00,52.71,52.8,52.66,52.8,41510.0,38.1015,38.1665,38.0653,38.1665,41510.0
2015-06-02 11:10:00,52.82,52.96,52.77,52.93,43454.0,38.181,38.2822,38.1448,38.2605,43454.0
2015-06-02 11:20:00,52.91,52.99,52.91,52.95,33990.0,38.246,38.3039,38.246,38.275,33990.0
2015-06-02 11:30:00,52.95,53.03,52.93,52.93,20440.0,38.275,38.3328,38.2605,38.2605,20440.0
2015-06-02 11:40:00,52.94,52.94,52.87,52.91,9000.0,38.2677,38.2677,38.2171,38.246,9000.0
2015-06-02 11:50:00,52.89,52.96,52.85,52.92,14000.0,38.2316,38.2822,38.2027,38.2533,14000.0
2015-06-02 12:00:00,52.88,53.01,52.86,52.97,31494.0,38.2244,38.3183,38.2099,38.2894,31494.0
2015-06-02 12:10:00,52.99,52.99,52.92,52.92,11404.0,38.3039,38.3039,38.2533,38.2533,11404.0
2015-06-02 12:20:00,52.93,53.01,52.93,53.0,19280.0,38.2605,38.3183,38.2605,38.3111,19280.0
2015-06-02 12:30:00,53.02,53.1,53.01,53.1,18244.0,38.3256,38.3834,38.3183,38.3834,18244.0
2015-06-02 12:40:00,53.07,53.1,53.04,53.09,12718.0,38.3617,38.3834,38.34,38.3762,12718.0
2015-06-02 12:50:00,53.1,53.11,52.99,53.01,14062.0,38.3834,38.3906,38.3039,38.3183,14062.0
2015-06-02 13:00:00,53.01,53.03,52.96,52.99,13278.0,38.3183,38.3328,38.2822,38.3039,13278.0
2015-06-02 13:10:00,52.99,53.02,52.97,52.99,22008.0,38.3039,38.3256,38.2894,38.3039,22008.0
2015-06-02 13:20:00,52.99,53.02,52.92,52.92,27114.0,38.3039,38.3256,38.2533,38.2533,27114.0
2015-06-02 13:30:00,52.92,53.07,52.88,53.07,15054.0,38.2533,38.3617,38.2244,38.3617,15054.0
2015-06-02 13:40:00,53.06,53.17,53.04,53.08,21322.0,38.3545,38.434,38.34,38.3689,21322.0
2015-06-02 13:50:00,53.08,53.17,53.05,53.16,22278.0,38.3689,38.434,38.3472,38.4268,22278.0
2015-06-02 14:00:00,53.16,53.23,53.13,53.2,33576.0,38.4268,38.4774,38.4051,38.4557,33576.0
2015-06-02 14:10:00,53.21,53.24,53.14,53.22,24764.0,38.4629,38.4846,38.4123,38.4701,24764.0
2015-06-02 14:20:00,53.22,53.28,53.19,53.19,31038.0,38.4701,38.5135,38.4484,38.4484,31038.0
2015-06-02 14:30:00,53.21,53.23,53.1,53.12,27086.0,38.4629,38.4774,38.3834,38.3978,27086.0
2015-06-02 14:40:00,53.12,53.19,53.09,53.16,25502.0,38.3978,38.4484,38.3762,38.4268,25502.0
2015-06-02 14:50:00,53.16,53.23,53.11,53.22,27890.0,38.4268,38.4774,38.3906,38.4701,27890.0
2015-06-02 15:00:00,53.21,53.21,53.12,53.15,32522.0,38.4629,38.4629,38.3978,38.4195,32522.0
2015-06-02 15:10:00,53.16,53.2,53.14,53.17,44524.0,38.4268,38.4557,38.4123,38.434,44524.0
2015-06-02 15:20:00,53.18,53.2,53.12,53.15,81704.0,38.4412,38.4557,38.3978,38.4195,81704.0
2015-06-02 15:30:00,53.14,53.2,53.12,53.16,56934.0,38.4123,38.4557,38.3978,38.4268,56934.0
2015-06-02 15:40:00,53.16,53.2,53.1,53.18,72588.0,38.4268,38.4557,38.3834,38.4412,72588.0
2015-06-02 15:50:00,53.18,53.21,53.15,53.16,148126.0,38.4412,38.4629,38.4195,38.4268,148126.0
2015-06-03 09:30:00,53.01,53.38,52.85,52.94,117546.0,38.3183,38.5858,38.2027,38.2677,117546.0
2015-06-03 09:40:00,52.96,53.07,52.75,52.95,42076.0,38.2822,38.3617,38.1304,38.275,42076.0
2015-06-03 09:50:00,52.95,52.96,52.86,52.93,17732.0,38.275,38.2822,38.2099,38.2605,17732.0
2015-06-03 10:00:00,52.9,52.91,52.63,52.64,27886.0,38.2388,38.246,38.0436,38.0509,27886.0
2015-06-03 10:10:00,52.63,52.74,52.52,52.55,44804.0,38.0436,38.1232,37.9641,37.9858,44804.0
2015-06-03 10:20:00,52.55,52.57,52.44,52.52,70784.0,37.9858,38.0003,37.9063,37.9641,70784.0
2015-06-03 10:30:00,52.55,52.61,52.47,52.49,34240.0,37.9858,38.0292,37.928,37.9424,34240.0
2015-06-03 10:40:00,52.51,52.59,52.5,52.55,11930.0,37.9569,38.0147,37.9497,37.9858,11930.0
2015-06-03 10:50:00,52.57,52.59,52.51,52.52,17628.0,38.0003,38.0147,37.9569,37.9641,17628.0
2015-06-03 11:00:00,52.52,52.53,52.46,52.51,48274.0,37.9641,37.9714,37.9208,37.9569,48274.0
2015-06-03 11:10:00,52.49,52.51,52.38,52.45,63422.0,37.9424,37.9569,37.8629,37.9135,63422.0
2015-06-03 11:20:00,52.47,52.51,52.42,52.49,28812.0,37.928,37.9569,37.8918,37.9424,28812.0
2015-06-03 11:30:00,52.5,52.56,52.33,52.34,80954.0,37.9497,37.993,37.8268,37.834,80954.0
2015-06-03 11:40:00,52.34,52.34,52.13,52.19,111290.0,37.834,37.834,37.6822,37.7256,111290.0
2015-06-03 11:50:00,52.18,52.36,52.17,52.34,55784.0,37.7184,37.8485,37.7111,37.834,55784.0
2015-06-03 12:00:00,52.35,52.43,52.32,52.37,25402.0,37.8412,37.8991,37.8196,37.8557,25402.0
2015-06-03 12:10:00,52.37,52.44,52.37,52.4,12272.0,37.8557,37.9063,37.8557,37.8774,12272.0
2015-06-03 12:20:00,52.4,52.4,52.3,52.3,10324.0,37.8774,37.8774,37.8051,37.8051,10324.0
2015-06-03 12:30:00,52.3,52.31,52.2,52.2,35614.0,37.8051,37.8123,37.7328,37.7328,35614.0
2015-06-03 12:40:00,52.22,52.23,52.15,52.23,27202.0,37.7473,37.7545,37.6967,37.7545,27202.0
2015-06-03 12:50:00,52.24,52.32,52.21,52.32,17596.0,37.7617,37.8196,37.74,37.8196,17596.0
2015-06-03 13:00:00,52.3,52.36,52.29,52.29,13154.0,37.8051,37.8485,37.7979,37.7979,13154.0
2015-06-03 13:10:00,52.29,52.34,52.29,52.34,7200.0,37.7979,37.834,37.7979,37.834,7200.0
2015-06-03 13:20:00,52.35,52.36,52.31,52.35,15788.0,37.8412,37.8485,37.8123,37.8412,15788.0
2015-06-03 13:30:00,52.35,52.38,52.27,52.33,19182.0,37.8412,37.8629,37.7834,37.8268,19182.0
2015-06-03 13:40:00,52.33,52.38,52.3,52.34,20200.0,37.8268,37.8629,37.8051,37.834,20200.0
2015-06-03 13:50:00,52.35,52.38,52.33,52.37,11720.0,37.8412,37.8629,37.8268,37.8557,11720.0
2015-06-03 14:00:00,52.37,52.44,52.36,52.41,15140.0,37.8557,37.9063,37.8485,37.8846,15140.0
2015-06-03 14:10:00,52.4,52.43,52.35,52.37,11510.0,37.8774,37.8991,37.8412,37.8557,11510.0
2015-06-03 14:20:00,52.38,52.44,52.36,52.44,26154.0,37.8629,37.9063,37.8485,37.9063,26154.0
2015-06-03 14:30:00,52.42,52.42,52.34,52.34,10462.0,37.8918,37.8918,37.834,37.834,10462.0
2015-06-03 14:40:00,52.33,52.41,52.33,52.38,13560.0,37.8268,37.8846,37.8268,37.8629,13560.0
2015-06-03 14:50:00,52.4,52.4,52.33,52.35,12238.0,37.8774,37.8774,37.8268,37.8412,12238.0
2015-06-03 15:00:00,52.37,52.4,52.32,52.32,18642.0,37.8557,37.8774,37.8196,37.8196,18642.0
2015-06-03 15:10:00,52.31,52.34,52.24,52.27,21028.0,37.8123,37.834,37.7617,37.7834,21028.0
2015-06-03 15:20:00,52.27,52.34,52.26,52.34,20600.0,37.7834,37.834,37.7762,37.834,20600.0
2015-06-03 15:30:00,52.33,52.41,52.33,52.38,28352.0,37.8268,37.8846,37.8268,37.8629,28352.0
2015-06-03 15:40:00,52.4,52.4,52.32,52.37,37546.0,37.8774,37.8774,37.8196,37.8557,37546.0
2015-06-03 15:50:00,52.38,52.42,52.35,52.39,121338.0,37.8629,37.8918,37.8412,37.8702,121338.0
2015-06-04 09:30:00,51.72,52.49,51.7,52.2,124834.0,37.3859,37.9424,37.3714,37.7328,124834.0
2015-06-04 09:40:00,52.08,52.36,52.07,52.3,62442.0,37.6461,37.8485,37.6388,37.8051,62442.0
2015-06-04 09:50:00,52.3,52.48,52.24,52.42,38748.0,37.8051,37.9352,37.7617,37.8918,38748.0
2015-06-04 10:00:00,52.38,52.42,52.33,52.35,38930.0,37.8629,37.8918,37.8268,37.8412,38930.0
2015-06-04 10:10:00,52.35,52.43,52.34,52.41,25722.0,37.8412,37.8991,37.834,37.8846,25722.0
2015-06-04 10:20:00,52.43,52.58,52.42,52.57,64060.0,37.8991,38.0075,37.8918,38.0003,64060.0
2015-06-04 10:30:00,52.55,52.55,52.35,52.37,90764.0,37.9858,37.9858,37.8412,37.8557,90764.0
2015-06-04 10:40:00,52.36,52.51,52.35,52.49,55550.0,37.8485,37.9569,37.8412,37.9424,55550.0
2015-06-04 10:50:00,52.52,52.56,52.48,52.48,62296.0,37.9641,37.993,37.9352,37.9352,62296.0
2015-06-04 11:00:00,52.48,52.5,52.37,52.44,44936.0,37.9352,37.9497,37.8557,37.9063,44936.0
2015-06-04 11:10:00,52.43,52.56,52.41,52.54,60372.0,37.8991,37.993,37.8846,37.9786,60372.0
2015-06-04 11:20:00,52.55,52.65,52.54,52.6,31668.0,37.9858,38.0581,37.9786,38.022,31668.0
2015-06-04 11:30:00,52.59,52.59,52.48,52.49,37424.0,38.0147,38.0147,37.9352,37.9424,37424.0
2015-06-04 11:40:00,52.49,52.54,52.4,52.42,74510.0,37.9424,37.9786,37.8774,37.8918,74510.0
2015-06-04 11:50:00,52.42,52.56,52.41,52.49,59360.0,37.8918,37.993,37.8846,37.9424,59360.0
2015-06-04 12:00:00,52.44,52.49,52.41,52.47,10922.0,37.9063,37.9424,37.8846,37.928,10922.0
2015-06-04 12:10:00,52.46,52.48,52.42,52.43,26668.0,37.9208,37.9352,37.8918,37.8991,26668.0
2015-06-04 12:20:00,52.42,52.42,52.34,52.37,21066.0,37.8918,37.8918,37.834,37.8557,21066.0
2015-06-04 12:30:00,52.35,52.54,52.35,52.52,24180.0,37.8412,37.9786,37.8412,37.9641,24180.0
2015-06-04 12:40:00,52.51,52.58,52.49,52.55,55418.0,37.9569,38.0075,37.9424,37.9858,55418.0
2015-06-04 12:50:00,52.54,52.54,52.47,52.47,12256.0,37.9786,37.9786,37.928,37.928,12256.0
2015-06-04 13:00:00,52.48,52.48,52.38,52.38,16300.0,37.9352,37.9352,37.8629,37.8629,16300.0
2015-06-04 13:10:00,52.4,52.43,52.35,52.37,33940.0,37.8774,37.8991,37.8412,37.8557,33940.0
2015-06-04 13:20:00,52.37,52.37,52.31,52.35,12710.0,37.8557,37.8557,37.8123,37.8412,12710.0
2015-06-04 13:30:00,52.35,52.41,52.31,52.41,18600.0,37.8412,37.8846,37.8123,37.8846,18600.0
2015-06-04 13:40:00,52.4,52.4,52.34,52.35,16608.0,37.8774,37.8774,37.834,37.8412,16608.0
2015-06-04 13:50:00,52.35,52.41,52.35,52.38,7804.0,37.8412,37.8846,37.8412,37.8629,7804.0
2015-06-04 14:00:00,52.39,52.45,52.37,52.38,16400.0,37.8702,37.9135,37.8557,37.8629,16400.0
2015-06-04 14:10:00,52.39,52.42,52.37,52.38,11892.0,37.8702,37.8918,37.8557,37.8629,11892.0
2015-06-04 14:20:00,52.37,52.43,52.35,52.38,31362.0,37.8557,37.8991,37.8412,37.8629,31362.0
2015-06-04 14:30:00,52.36,52.4,52.32,52.33,15132.0,37.8485,37.8774,37.8196,37.8268,15132.0
2015-06-04 14:40:00,52.32,52.33,52.3,52.33,10702.0,37.8196,37.8268,37.8051,37.8268,10702.0
2015-06-04 14:50:00,52.33,52.42,52.33,52.4,19246.0,37.8268,37.8918,37.8268,37.8774,19246.0
2015-06-04 15:00:00,52.4,52.44,52.37,52.39,30008.0,37.8774,37.9063,37.8557,37.8702,30008.0
2015-06-04 15:10:00,52.38,52.4,52.28,52.29,21692.0,37.8629,37.8774,37.7906,37.7979,21692.0
2015-06-04 15:20:00,52.27,52.3,52.25,52.27,22698.0,37.7834,37.8051,37.769,37.7834,22698.0
2015-06-04 15:30:00,52.27,52.27,52.17,52.2,30258.0,37.7834,37.7834,37.7111,37.7328,30258.0
2015-06-04 15:40:00,52.19,52.19,52.1,52.15,52800.0,37.7256,37.7256,37.6605,37.6967,52800.0
2015-06-04 15:50:00,52.15,52.16,52.1,52.16,114032.0,37.6967,37.7039,37.6605,37.7039,114032.0
2015-06-05 09:30:00,51.72,51.84,51.2,51.52,85716.0,37.3859,37.4726,37.01,37.2413,85716.0
2015-06-05 09:40:00,51.51,51.84,51.51,51.62,38148.0,37.2341,37.4726,37.2341,37.3136,38148.0
2015-06-05 09:50:00,51.63,51.72,51.6,51.7,57374.0,37.3208,37.3859,37.2991,37.3714,57374.0
2015-06-05 10:00:00,51.67,51.87,51.67,51.79,38524.0,37.3497,37.4943,37.3497,37.4364,38524.0
2015-06-05 10:10:00,51.79,51.79,51.65,51.67,23958.0,37.4364,37.4364,37.3353,37.3497,23958.0
2015-06-05 10:20:00,51.66,51.78,51.65,51.73,35292.0,37.3425,37.4292,37.3353,37.3931,35292.0
2015-06-05 10:30:00,51.74,51.89,51.73,51.88,48612.0,37.4003,37.5087,37.3931,37.5015,48612.0
2015-06-05 10:40:00,51.9,51.91,51.83,51.9,49616.0,37.516,37.5232,37.4654,37.516,49616.0
2015-06-05 10:50:00,51.88,51.9,51.76,51.8,35070.0,37.5015,37.516,37.4148,37.4437,35070.0
2015-06-05 11:00:00,51.8,51.85,51.73,51.74,39780.0,37.4437,37.4798,37.3931,37.4003,39780.0
2015-06-05 11:10:00,51.74,51.77,51.67,51.72,30100.0,37.4003,37.422,37.3497,37.3859,30100.0
2015-06-05 11:20:00,51.72,51.75,51.67,51.69,20602.0,37.3859,37.4075,37.3497,37.3642,20602.0
2015-06-05 11:30:00,51.7,51.74,51.67,51.73,23544.0,37.3714,37.4003,37.3497,37.3931,23544.0
2015-06-05 11:40:00,51.73,51.83,51.73,51.83,12270.0,37.3931,37.4654,37.3931,37.4654,12270.0
2015-06-05 11:50:00,51.81,51.85,51.79,51.83,6808.0,37.4509,37.4798,37.4364,37.4654,6808.0
2015-06-05 12:00:00,51.8,51.85,51.72,51.79,18498.0,37.4437,37.4798,37.3859,37.4364,18498.0
2015-06-05 12:10:00,51.79,51.87,51.78,51.85,24058.0,37.4364,37.4943,37.4292,37.4798,24058.0
2015-06-05 12:20:00,51.85,51.86,51.77,51.84,50532.0,37.4798,37.487,37.422,37.4726,50532.0
2015-06-05 12:30:00,51.82,51.82,51.66,51.71,26340.0,37.4581,37.4581,37.3425,37.3786,26340.0
2015-06-05 12:40:00,51.7,51.83,51.68,51.73,46406.0,37.3714,37.4654,37.3569,37.3931,46406.0
2015-06-05 12:50:00,51.74,51.79,51.72,51.72,8022.0,37.4003,37.4364,37.3859,37.3859,8022.0
2015-06-05 13:00:00,51.75,51.75,51.67,51.68,17424.0,37.4075,37.4075,37.3497,37.3569,17424.0
2015-06-05 13:10:00,51.69,51.71,51.64,51.71,12378.0,37.3642,37.3786,37.328,37.3786,12378.0
2015-06-05 13:20:00,51.72,51.77,51.71,51.75,9218.0,37.3859,37.422,37.3786,37.4075,9218.0
2015-06-05 13:30:00,51.74,51.77,51.7,51.74,8214.0,37.4003,37.422,37.3714,37.4003,8214.0
2015-06-05 13:40:00,51.76,51.76,51.68,51.69,13400.0,37.4148,37.4148,37.3569,37.3642,13400.0
2015-06-05 13:50:00,51.7,51.74,51.69,51.73,19194.0,37.3714,37.4003,37.3642,37.3931,19194.0
2015-06-05 14:00:00,51.75,51.81,51.74,51.81,12868.0,37.4075,37.4509,37.4003,37.4509,12868.0
2015-06-05 14:10:00,51.79,51.81,51.77,51.79,26212.0,37.4364,37.4509,37.422,37.4364,26212.0
2015-06-05 14:20:00,51.77,51.77,51.66,51.68,40214.0,37.422,37.422,37.3425,37.3569,40214.0
2015-06-05 14:30:00,51.68,51.73,51.67,51.72,35130.0,37.3569,37.3931,37.3497,37.3859,35130.0
2015-06-05 14:40:00,51.71,51.73,51.69,51.72,45526.0,37.3786,37.3931,37.3642,37.3859,45526.0
2015-06-05 14:50:00,51.72,51.81,51.71,51.77,86354.0,37.3859,37.4509,37.3786,37.422,86354.0
2015-06-05 15:00:00,51.77,51.85,51.74,51.81,100596.0,37.422,37.4798,37.4003,37.4509,100596.0
2015-06-05 15:10:00,51.81,51.87,51.77,51.79,53722.0,37.4509,37.4943,37.422,37.4364,53722.0
2015-06-05 15:20:00,51.79,51.85,51.79,51.82,69318.0,37.4364,37.4798,37.4364,37.4581,69318.0
2015-06-05 15:30:00,51.82,51.96,51.82,51.9,93310.0,37.4581,37.5593,37.4581,37.516,93310.0
2015-06-05 15:40:00,51.9,51.93,51.87,51.9,93040.0,37.516,37.5376,37.4943,37.516,93040.0
2015-06-05 15:50:00,51.9,51.97,51.89,51.93,166614.0,37.516,37.5666,37.5087,37.5376,166614.0
2015-06-08 09:30:00,52.16,52.16,51.69,51.83,128906.0,37.7039,37.7039,37.3642,37.4654,128906.0
2015-06-08 09:40:00,51.78,51.8,51.57,51.78,43338.0,37.4292,37.4437,37.2774,37.4292,43338.0
2015-06-08 09:50:00,51.78,51.89,51.74,51.85,54664.0,37.4292,37.5087,37.4003,37.4798,54664.0
2015-06-08 10:00:00,51.83,51.96,51.81,51.93,26198.0,37.4654,37.5593,37.4509,37.5376,26198.0
2015-06-08 10:10:00,51.91,51.96,51.89,51.93,19756.0,37.5232,37.5593,37.5087,37.5376,19756.0
2015-06-08 10:20:00,51.88,51.95,51.79,51.79,49056.0,37.5015,37.5521,37.4364,37.4364,49056.0
2015-06-08 10:30:00,51.79,51.88,51.78,51.83,42552.0,37.4364,37.5015,37.4292,37.4654,42552.0
2015-06-08 10:40:00,51.82,51.91,51.81,51.9,17556.0,37.4581,37.5232,37.4509,37.516,17556.0
2015-06-08 10:50:00,51.92,51.94,51.55,51.8,472550.0,37.5304,37.5449,37.263,37.4437,472550.0
2015-06-08 11:00:00,51.81,51.91,51.76,51.76,78230.0,37.4509,37.5232,37.4148,37.4148,78230.0
2015-06-08 11:10:00,51.77,51.84,51.7,51.76,74642.0,37.422,37.4726,37.3714,37.4148,74642.0
2015-06-08 11:20:00,51.74,51.74,51.55,51.55,44522.0,37.4003,37.4003,37.263,37.263,44522.0
2015-06-08 11:30:00,51.55,51.6,51.54,51.59,77586.0,37.263,37.2991,37.2557,37.2919,77586.0
2015-06-08 11:40:00,51.6,51.71,51.6,51.64,53356.0,37.2991,37.3786,37.2991,37.328,53356.0
2015-06-08 11:50:00,51.64,51.65,51.59,51.63,15808.0,37.328,37.3353,37.2919,37.3208,15808.0
2015-06-08 12:00:00,51.62,51.72,51.59,51.6,31000.0,37.3136,37.3859,37.2919,37.2991,31000.0
2015-06-08 12:10:00,51.6,51.61,51.57,51.6,13648.0,37.2991,37.3063,37.2774,37.2991,13648.0
2015-06-08 12:20:00,51.6,51.6,51.54,51.55,25848.0,37.2991,37.2991,37.2557,37.263,25848.0
2015-06-08 12:30:00,51.56,51.61,51.54,51.57,9006.0,37.2702,37.3063,37.2557,37.2774,9006.0
2015-06-08 12:40:00,51.57,51.6,51.49,51.49,22658.0,37.2774,37.2991,37.2196,37.2196,22658.0
2015-06-08 12:50:00,51.49,51.55,51.48,51.55,10374.0,37.2196,37.263,37.2124,37.263,10374.0
2015-06-08 13:00:00,51.54,51.59,51.52,51.56,29440.0,37.2557,37.2919,37.2413,37.2702,29440.0
2015-06-08 13:10:00,51.55,51.55,51.47,51.48,19154.0,37.263,37.263,37.2051,37.2124,19154.0
2015-06-08 13:20:00,51.48,51.48,51.42,51.44,33374.0,37.2124,37.2124,37.169,37.1835,33374.0
2015-06-08 13:30:00,51.42,51.45,51.37,51.42,34142.0,37.169,37.1907,37.1329,37.169,34142.0
2015-06-08 13:40:00,51.45,51.52,51.45,51.52,15222.0,37.1907,37.2413,37.1907,37.2413,15222.0
2015-06-08 13:50:00,51.51,51.58,51.48,51.58,112830.0,37.2341,37.2847,37.2124,37.2847,112830.0
2015-06-08 14:00:00,51.57,51.62,51.56,51.59,55012.0,37.2774,37.3136,37.2702,37.2919,55012.0
2015-06-08 14:10:00,51.6,51.63,51.58,51.62,20078.0,37.2991,37.3208,37.2847,37.3136,20078.0
2015-06-08 14:20:00,51.63,51.64,51.6,51.63,28762.0,37.3208,37.328,37.2991,37.3208,28762.0
2015-06-08 14:30:00,51.63,51.69,51.62,51.66,33996.0,37.3208,37.3642,37.3136,37.3425,33996.0
2015-06-08 14:40:00,51.67,51.76,51.66,51.71,38964.0,37.3497,37.4148,37.3425,37.3786,38964.0
2015-06-08 14:50:00,51.72,51.76,51.69,51.72,29430.0,37.3859,37.4148,37.3642,37.3859,29430.0
2015-06-08 15:00:00,51.72,51.72,51.65,51.66,32320.0,37.3859,37.3859,37.3353,37.3425,32320.0
2015-06-08 15:10:00,51.66,51.66,51.6,51.64,27854.0,37.3425,37.3425,37.2991,37.328,27854.0
2015-06-08 15:20:00,51.63,51.66,51.59,51.65,45490.0,37.3208,37.3425,37.2919,37.3353,45490.0
2015-06-08 15:30:00,51.63,51.63,51.59,51.6,91140.0,37.3208,37.3208,37.2919,37.2991,91140.0
2015-06-08 15:40:00,51.6,51.63,51.58,51.62,116870.0,37.2991,37.3208,37.2847,37.3136,116870.0
2015-06-08 15:50:00,51.61,51.63,51.52,51.53,182388.0,37.3063,37.3208,37.2413,37.2485,182388.0
2015-06-09 09:30:00,51.5,51.75,51.29,51.53,43858.0,37.2268,37.4075,37.075,37.2485,43858.0
2015-06-09 09:40:00,51.54,51.74,51.54,51.71,74864.0,37.2557,37.4003,37.2557,37.3786,74864.0
2015-06-09 09:50:00,51.72,51.79,51.72,51.76,44418.0,37.3859,37.4364,37.3859,37.4148,44418.0
2015-06-09 10:00:00,51.78,51.97,51.75,51.96,54770.0,37.4292,37.5666,37.4075,37.5593,54770.0
2015-06-09 10:10:00,51.95,51.95,51.81,51.81,108976.0,37.5521,37.5521,37.4509,37.4509,108976.0
2015-06-09 10:20:00,51.8,51.85,51.8,51.82,36924.0,37.4437,37.4798,37.4437,37.4581,36924.0
2015-06-09 10:30:00,51.82,51.85,51.79,51.84,28284.0,37.4581,37.4798,37.4364,37.4726,28284.0
2015-06-09 10:40:00,51.82,51.85,51.8,51.8,17666.0,37.4581,37.4798,37.4437,37.4437,17666.0
2015-06-09 10:50:00,51.81,51.84,51.79,51.84,15170.0,37.4509,37.4726,37.4364,37.4726,15170.0
2015-06-09 11:00:00,51.84,51.84,51.78,51.78,23278.0,37.4726,37.4726,37.4292,37.4292,23278.0
2015-06-09 11:10:00,51.8,51.81,51.74,51.77,30338.0,37.4437,37.4509,37.4003,37.422,30338.0
2015-06-09 11:20:00,51.77,51.79,51.75,51.77,17420.0,37.422,37.4364,37.4075,37.422,17420.0
2015-06-09 11:30:00,51.77,51.79,51.76,51.78,34272.0,37.422,37.4364,37.4148,37.4292,34272.0
2015-06-09 11:40:00,51.77,51.83,51.77,51.77,136460.0,37.422,37.4654,37.422,37.422,136460.0
2015-06-09 11:50:00,51.77,51.81,51.77,51.79,10902.0,37.422,37.4509,37.422,37.4364,10902.0
2015-06-09 12:00:00,51.78,51.81,51.77,51.79,10568.0,37.4292,37.4509,37.422,37.4364,10568.0
2015-06-09 12:10:00,51.8,51.87,51.78,51.84,25554.0,37.4437,37.4943,37.4292,37.4726,25554.0
2015-06-09 12:20:00,51.84,51.85,51.8,51.8,11922.0,37.4726,37.4798,37.4437,37.4437,11922.0
2015-06-09 12:30:00,51.8,51.82,51.79,51.79,25946.0,37.4437,37.4581,37.4364,37.4364,25946.0
2015-06-09 12:40:00,51.8,51.81,51.71,51.73,40400.0,37.4437,37.4509,37.3786,37.3931,40400.0
2015-06-09 12:50:00,51.72,51.73,51.7,51.72,15060.0,37.3859,37.3931,37.3714,37.3859,15060.0
2015-06-09 13:00:00,51.73,51.79,51.73,51.77,17728.0,37.3931,37.4364,37.3931,37.422,17728.0
2015-06-09 13:10:00,51.77,51.78,51.71,51.71,25822.0,37.422,37.4292,37.3786,37.3786,25822.0
2015-06-09 13:20:00,51.72,51.72,51.65,51.69,14780.0,37.3859,37.3859,37.3353,37.3642,14780.0
2015-06-09 13:30:00,51.7,51.72,51.68,51.68,11438.0,37.3714,37.3859,37.3569,37.3569,11438.0
2015-06-09 13:40:00,51.68,51.81,51.67,51.81,34652.0,37.3569,37.4509,37.3497,37.4509,34652.0
2015-06-09 13:50:00,51.8,51.81,51.65,51.66,75670.0,37.4437,37.4509,37.3353,37.3425,75670.0
2015-06-09 14:00:00,51.66,51.7,51.63,51.7,24656.0,37.3425,37.3714,37.3208,37.3714,24656.0
2015-06-09 14:10:00,51.68,51.71,51.64,51.64,15354.0,37.3569,37.3786,37.328,37.328,15354.0
2015-06-09 14:20:00,51.65,51.67,51.62,51.64,23410.0,37.3353,37.3497,37.3136,37.328,23410.0
2015-06-09 14:30:00,51.64,51.7,51.61,51.69,36644.0,37.328,37.3714,37.3063,37.3642,36644.0
2015-06-09 14:40:00,51.7,51.7,51.66,51.67,15774.0,37.3714,37.3714,37.3425,37.3497,15774.0
2015-06-09 14:50:00,51.67,51.7,51.65,51.68,31846.0,37.3497,37.3714,37.3353,37.3569,31846.0
2015-06-09 15:00:00,51.68,51.74,51.67,51.73,28270.0,37.3569,37.4003,37.3497,37.3931,28270.0
2015-06-09 15:10:00,51.71,51.71,51.67,51.69,16514.0,37.3786,37.3786,37.3497,37.3642,16514.0
2015-06-09 15:20:00,51.69,51.69,51.6,51.6,53530.0,37.3642,37.3642,37.2991,37.2991,53530.0
2015-06-09 15:30:00,51.59,51.6,51.55,51.57,48072.0,37.2919,37.2991,37.263,37.2774,48072.0
2015-06-09 15:40:00,51.57,51.58,51.53,51.57,49144.0,37.2774,37.2847,37.2485,37.2774,49144.0
2015-06-09 15:50:00,51.58,51.6,51.52,51.53,149890.0,37.2847,37.2991,37.2413,37.2485,149890.0
2015-06-10 09:30:00,51.73,52.01,51.68,51.77,43742.0,37.3931,37.5955,37.3569,37.422,43742.0
2015-06-10 09:40:00,51.77,51.91,51.7,51.86,73934.0,37.422,37.5232,37.3714,37.487,73934.0
2015-06-10 09:50:00,51.88,51.89,51.77,51.77,14726.0,37.5015,37.5087,37.422,37.422,14726.0
2015-06-10 10:00:00,51.77,51.86,51.77,51.82,37498.0,37.422,37.487,37.422,37.4581,37498.0
2015-06-10 10:10:00,51.8,51.8,51.68,51.73,25874.0,37.4437,37.4437,37.3569,37.3931,25874.0
2015-06-10 10:20:00,51.74,51.79,51.68,51.7,26052.0,37.4003,37.4364,37.3569,37.3714,26052.0
2015-06-10 10:30:00,51.7,51.74,51.6,51.66,28112.0,37.3714,37.4003,37.2991,37.3425,28112.0
2015-06-10 10:40:00,51.68,51.71,51.63,51.7,21286.0,37.3569,37.3786,37.3208,37.3714,21286.0
2015-06-10 10:50:00,51.7,51.79,51.67,51.76,16940.0,37.3714,37.4364,37.3497,37.4148,16940.0
2015-06-10 11:00:00,51.76,51.86,51.75,51.82,65540.0,37.4148,37.487,37.4075,37.4581,65540.0
2015-06-10 11:10:00,51.82,52.02,51.81,51.84,43248.0,37.4581,37.6027,37.4509,37.4726,43248.0
2015-06-10 11:20:00,51.82,51.86,51.76,51.86,24130.0,37.4581,37.487,37.4148,37.487,24130.0
2015-06-10 11:30:00,51.86,51.88,51.81,51.83,25082.0,37.487,37.5015,37.4509,37.4654,25082.0
2015-06-10 11:40:00,51.85,51.86,51.79,51.84,26108.0,37.4798,37.487,37.4364,37.4726,26108.0
2015-06-10 11:50:00,51.83,51.87,51.75,51.87,39406.0,37.4654,37.4943,37.4075,37.4943,39406.0
2015-06-10 12:00:00,51.88,51.88,51.77,51.81,45562.0,37.5015,37.5015,37.422,37.4509,45562.0
2015-06-10 12:10:00,51.8,51.85,51.8,51.81,38614.0,37.4437,37.4798,37.4437,37.4509,38614.0
2015-06-10 12:20:00,51.84,51.86,51.79,51.81,53948.0,37.4726,37.487,37.4364,37.4509,53948.0
2015-06-10 12:30:00,51.81,51.82,51.7,51.72,20724.0,37.4509,37.4581,37.3714,37.3859,20724.0
2015-06-10 12:40:00,51.71,51.77,51.7,51.74,17660.0,37.3786,37.422,37.3714,37.4003,17660.0
2015-06-10 12:50:00,51.73,51.81,51.73,51.81,42158.0,37.3931,37.4509,37.3931,37.4509,42158.0
2015-06-10 13:00:00,51.81,51.82,51.77,51.77,8992.0,37.4509,37.4581,37.422,37.422,8992.0
2015-06-10 13:10:00,51.78,51.82,51.77,51.77,37334.0,37.4292,37.4581,37.422,37.422,37334.0
2015-06-10 13:20:00,51.77,51.84,51.77,51.82,13802.0,37.422,37.4726,37.422,37.4581,13802.0
2015-06-10 13:30:00,51.81,51.83,51.79,51.82,10592.0,37.4509,37.4654,37.4364,37.4581,10592.0
2015-06-10 13:40:00,51.8,51.83,51.77,51.83,16906.0,37.4437,37.4654,37.422,37.4654,16906.0
2015-06-10 13:50:00,51.82,51.83,51.79,51.8,15516.0,37.4581,37.4654,37.4364,37.4437,15516.0
2015-06-10 14:00:00,51.81,51.91,51.81,51.87,16142.0,37.4509,37.5232,37.4509,37.4943,16142.0
2015-06-10 14:10:00,51.88,51.88,51.83,51.84,19166.0,37.5015,37.5015,37.4654,37.4726,19166.0
2015-06-10 14:20:00,51.84,51.88,51.83,51.88,32506.0,37.4726,37.5015,37.4654,37.5015,32506.0
2015-06-10 14:30:00,51.87,51.87,51.8,51.8,15088.0,37.4943,37.4943,37.4437,37.4437,15088.0
2015-06-10 14:40:00,51.8,51.8,51.77,51.77,22344.0,37.4437,37.4437,37.422,37.422,22344.0
2015-06-10 14:50:00,51.78,51.83,51.77,51.79,73456.0,37.4292,37.4654,37.422,37.4364,73456.0
2015-06-10 15:00:00,51.77,51.81,51.73,51.73,43634.0,37.422,37.4509,37.3931,37.3931,43634.0
2015-06-10 15:10:00,51.74,51.74,51.72,51.74,66996.0,37.4003,37.4003,37.3859,37.4003,66996.0
2015-06-10 15:20:00,51.74,51.76,51.7,51.74,45824.0,37.4003,37.4148,37.3714,37.4003,45824.0
2015-06-10 15:30:00,51.74,51.74,51.69,51.71,60046.0,37.4003,37.4003,37.3642,37.3786,60046.0
2015-06-10 15:40:00,51.72,51.87,51.71,51.84,120754.0,37.3859,37.4943,37.3786,37.4726,120754.0
2015-06-10 15:50:00,51.84,51.84,51.65,51.65,321520.0,37.4726,37.4726,37.3353,37.3353,321520.0
2015-06-11 09:30:00,51.99,52.2,51.76,51.86,37862.0,37.581,37.7328,37.4148,37.487,37862.0
2015-06-11 09:40:00,51.87,52.03,51.85,51.87,38360.0,37.4943,37.6099,37.4798,37.4943,38360.0
2015-06-11 09:50:00,51.86,52.02,51.86,51.98,32134.0,37.487,37.6027,37.487,37.5738,32134.0
2015-06-11 10:00:00,51.99,52.22,51.99,52.19,43508.0,37.581,37.7473,37.581,37.7256,43508.0
2015-06-11 10:10:00,52.2,52.33,52.13,52.27,86260.0,37.7328,37.8268,37.6822,37.7834,86260.0
2015-06-11 10:20:00,52.26,52.3,52.21,52.22,12794.0,37.7762,37.8051,37.74,37.7473,12794.0
2015-06-11 10:30:00,52.18,52.22,52.09,52.13,31008.0,37.7184,37.7473,37.6533,37.6822,31008.0
2015-06-11 10:40:00,52.16,52.19,52.06,52.06,7002.0,37.7039,37.7256,37.6316,37.6316,7002.0
2015-06-11 10:50:00,52.06,52.06,51.98,51.98,31358.0,37.6316,37.6316,37.5738,37.5738,31358.0
2015-06-11 11:00:00,51.97,52.14,51.95,52.14,27338.0,37.5666,37.6894,37.5521,37.6894,27338.0
2015-06-11 11:10:00,52.12,52.16,52.09,52.13,20474.0,37.675,37.7039,37.6533,37.6822,20474.0
2015-06-11 11:20:00,52.11,52.11,51.94,51.97,18444.0,37.6678,37.6678,37.5449,37.5666,18444.0
2015-06-11 11:30:00,51.97,52.03,51.95,52.0,14446.0,37.5666,37.6099,37.5521,37.5882,14446.0
2015-06-11 11:40:00,52.02,52.02,51.96,52.01,16400.0,37.6027,37.6027,37.5593,37.5955,16400.0
2015-06-11 11:50:00,52.02,52.07,52.01,52.07,14800.0,37.6027,37.6388,37.5955,37.6388,14800.0
2015-06-11 12:00:00,52.08,52.08,52.0,52.01,23802.0,37.6461,37.6461,37.5882,37.5955,23802.0
2015-06-11 12:10:00,51.99,52.01,51.92,51.97,9102.0,37.581,37.5955,37.5304,37.5666,9102.0
2015-06-11 12:20:00,51.97,52.0,51.96,52.0,15480.0,37.5666,37.5882,37.5593,37.5882,15480.0
2015-06-11 12:30:00,51.99,52.02,51.97,52.02,9732.0,37.581,37.6027,37.5666,37.6027,9732.0
2015-06-11 12:40:00,52.02,52.07,51.98,51.98,20876.0,37.6027,37.6388,37.5738,37.5738,20876.0
2015-06-11 12:50:00,51.96,52.05,51.96,52.02,8874.0,37.5593,37.6244,37.5593,37.6027,8874.0
2015-06-11 13:00:00,52.02,52.07,51.99,52.02,23400.0,37.6027,37.6388,37.581,37.6027,23400.0
2015-06-11 13:10:00,52.02,52.04,52.0,52.01,14794.0,37.6027,37.6172,37.5882,37.5955,14794.0
2015-06-11 13:20:00,52.02,52.04,51.99,52.01,25700.0,37.6027,37.6172,37.581,37.5955,25700.0
2015-06-11 13:30:00,52.02,52.15,52.01,52.11,20044.0,37.6027,37.6967,37.5955,37.6678,20044.0
2015-06-11 13:40:00,52.1,52.17,52.1,52.17,11802.0,37.6605,37.7111,37.6605,37.7111,11802.0
2015-06-11 13:50:00,52.17,52.17,52.12,52.16,12700.0,37.7111,37.7111,37.675,37.7039,12700.0
2015-06-11 14:00:00,52.16,52.16,52.1,52.11,15200.0,37.7039,37.7039,37.6605,37.6678,15200.0
2015-06-11 14:10:00,52.12,52.12,52.08,52.09,14528.0,37.675,37.675,37.6461,37.6533,14528.0
2015-06-11 14:20:00,52.1,52.14,52.1,52.13,13126.0,37.6605,37.6894,37.6605,37.6822,13126.0
2015-06-11 14:30:00,52.12,52.13,52.06,52.08,9796.0,37.675,37.6822,37.6316,37.6461,9796.0
2015-06-11 14:40:00,52.06,52.08,52.02,52.07,11418.0,37.6316,37.6461,37.6027,37.6388,11418.0
2015-06-11 14:50:00,52.05,52.05,51.98,52.03,18576.0,37.6244,37.6244,37.5738,37.6099,18576.0
2015-06-11 15:00:00,52.05,52.09,52.04,52.06,17906.0,37.6244,37.6533,37.6172,37.6316,17906.0
2015-06-11 15:10:00,52.07,52.1,52.06,52.07,19946.0,37.6388,37.6605,37.6316,37.6388,19946.0
2015-06-11 15:20:00,52.07,52.07,52.04,52.07,15048.0,37.6388,37.6388,37.6172,37.6388,15048.0
2015-06-11 15:30:00,52.08,52.1,52.02,52.04,30482.0,37.6461,37.6605,37.6027,37.6172,30482.0
2015-06-11 15:40:00,52.04,52.05,51.96,51.96,80196.0,37.6172,37.6244,37.5593,37.5593,80196.0
2015-06-11 15:50:00,51.97,52.04,51.95,52.03,147316.0,37.5666,37.6172,37.5521,37.6099,147316.0
2015-06-12 09:30:00,51.79,51.85,51.66,51.76,30200.0,37.4364,37.4798,37.3425,37.4148,30200.0
2015-06-12 09:40:00,51.7,51.83,51.7,51.77,19866.0,37.3714,37.4654,37.3714,37.422,19866.0
2015-06-12 09:50:00,51.77,51.94,51.77,51.94,13254.0,37.422,37.5449,37.422,37.5449,13254.0
2015-06-12 10:00:00,51.93,51.95,51.87,51.92,20598.0,37.5376,37.5521,37.4943,37.5304,20598.0
2015-06-12 10:10:00,51.9,51.95,51.83,51.85,16916.0,37.516,37.5521,37.4654,37.4798,16916.0
2015-06-12 10:20:00,51.85,51.95,51.83,51.85,25872.0,37.4798,37.5521,37.4654,37.4798,25872.0
2015-06-12 10:30:00,51.85,51.85,51.77,51.83,26078.0,37.4798,37.4798,37.422,37.4654,26078.0
2015-06-12 10:40:00,51.8,51.83,51.72,51.77,34668.0,37.4437,37.4654,37.3859,37.422,34668.0
2015-06-12 10:50:00,51.77,51.79,51.71,51.73,9010.0,37.422,37.4364,37.3786,37.3931,9010.0
2015-06-12 11:00:00,51.71,51.79,51.7,51.79,21484.0,37.3786,37.4364,37.3714,37.4364,21484.0
2015-06-12 11:10:00,51.77,51.8,51.72,51.76,56104.0,37.422,37.4437,37.3859,37.4148,56104.0
2015-06-12 11:20:00,51.76,51.81,51.7,51.77,19506.0,37.4148,37.4509,37.3714,37.422,19506.0
2015-06-12 11:30:00,51.74,51.75,51.73,51.74,10532.0,37.4003,37.4075,37.3931,37.4003,10532.0
2015-06-12 11:40:00,51.74,51.75,51.69,51.69,137686.0,37.4003,37.4075,37.3642,37.3642,137686.0
2015-06-12 11:50:00,51.69,51.69,51.65,51.66,31570.0,37.3642,37.3642,37.3353,37.3425,31570.0
2015-06-12 12:00:00,51.66,51.67,51.59,51.59,17504.0,37.3425,37.3497,37.2919,37.2919,17504.0
2015-06-12 12:10:00,51.55,51.6,51.55,51.6,6722.0,37.263,37.2991,37.263,37.2991,6722.0
2015-06-12 12:20:00,51.6,51.62,51.57,51.58,6826.0,37.2991,37.3136,37.2774,37.2847,6826.0
2015-06-12 12:30:00,51.57,51.6,51.52,51.6,10726.0,37.2774,37.2991,37.2413,37.2991,10726.0
2015-06-12 12:40:00,51.6,51.66,51.55,51.66,10068.0,37.2991,37.3425,37.263,37.3425,10068.0
2015-06-12 12:50:00,51.68,51.68,51.57,51.57,10610.0,37.3569,37.3569,37.2774,37.2774,10610.0
2015-06-12 13:00:00,51.57,51.58,51.55,51.57,7548.0,37.2774,37.2847,37.263,37.2774,7548.0
2015-06-12 13:10:00,51.57,51.6,51.54,51.57,9888.0,37.2774,37.2991,37.2557,37.2774,9888.0
2015-06-12 13:20:00,51.58,51.64,51.58,51.64,6200.0,37.2847,37.328,37.2847,37.328,6200.0
2015-06-12 13:30:00,51.63,51.69,51.62,51.69,25482.0,37.3208,37.3642,37.3136,37.3642,25482.0
2015-06-12 13:40:00,51.68,51.68,51.6,51.6,5590.0,37.3569,37.3569,37.2991,37.2991,5590.0
2015-06-12 13:50:00,51.6,51.6,51.56,51.59,8902.0,37.2991,37.2991,37.2702,37.2919,8902.0
2015-06-12 14:00:00,51.6,51.6,51.56,51.56,15542.0,37.2991,37.2991,37.2702,37.2702,15542.0
2015-06-12 14:10:00,51.57,51.59,51.54,51.55,10060.0,37.2774,37.2919,37.2557,37.263,10060.0
2015-06-12 14:20:00,51.54,51.58,51.51,51.51,71708.0,37.2557,37.2847,37.2341,37.2341,71708.0
2015-06-12 14:30:00,51.51,51.54,51.46,51.48,49398.0,37.2341,37.2557,37.1979,37.2124,49398.0
2015-06-12 14:40:00,51.48,51.51,51.47,51.51,12454.0,37.2124,37.2341,37.2051,37.2341,12454.0
2015-06-12 14:50:00,51.52,51.52,51.42,51.44,34964.0,37.2413,37.2413,37.169,37.1835,34964.0
2015-06-12 15:00:00,51.43,51.47,51.41,51.44,20254.0,37.1762,37.2051,37.1618,37.1835,20254.0
2015-06-12 15:10:00,51.45,51.48,51.44,51.47,24292.0,37.1907,37.2124,37.1835,37.2051,24292.0
2015-06-12 15:20:00,51.47,51.51,51.45,51.49,22124.0,37.2051,37.2341,37.1907,37.2196,22124.0
2015-06-12 15:30:00,51.49,51.54,51.46,51.46,29370.0,37.2196,37.2557,37.1979,37.1979,29370.0
2015-06-12 15:40:00,51.46,51.49,51.42,51.43,44404.0,37.1979,37.2196,37.169,37.1762,44404.0
2015-06-12 15:50:00,51.43,51.48,51.42,51.44,106224.0,37.1762,37.2124,37.169,37.1835,106224.0
2015-06-15 09:30:00,51.39,51.59,51.07,51.07,61694.0,37.1473,37.2919,36.916,36.916,61694.0
2015-06-15 09:40:00,51.09,51.33,51.03,51.33,43100.0,36.9305,37.1039,36.8871,37.1039,43100.0
2015-06-15 09:50:00,51.34,51.38,51.24,51.24,31336.0,37.1112,37.1401,37.0389,37.0389,31336.0
2015-06-15 10:00:00,51.22,51.35,51.21,51.33,21010.0,37.0244,37.1184,37.0172,37.1039,21010.0
2015-06-15 10:10:00,51.33,51.4,51.27,51.39,35182.0,37.1039,37.1545,37.0606,37.1473,35182.0
2015-06-15 10:20:00,51.4,51.46,51.33,51.42,42688.0,37.1545,37.1979,37.1039,37.169,42688.0
2015-06-15 10:30:00,51.4,51.44,51.31,51.42,23620.0,37.1545,37.1835,37.0895,37.169,23620.0
2015-06-15 10:40:00,51.41,51.43,51.33,51.33,18700.0,37.1618,37.1762,37.1039,37.1039,18700.0
2015-06-15 10:50:00,51.33,51.39,51.32,51.38,14488.0,37.1039,37.1473,37.0967,37.1401,14488.0
2015-06-15 11:00:00,51.4,51.51,51.39,51.51,217762.0,37.1545,37.2341,37.1473,37.2341,217762.0
2015-06-15 11:10:00,51.51,51.57,51.49,51.55,10620.0,37.2341,37.2774,37.2196,37.263,10620.0
2015-06-15 11:20:00,51.56,51.56,51.3,51.31,22316.0,37.2702,37.2702,37.0823,37.0895,22316.0
2015-06-15 11:30:00,51.32,51.44,51.32,51.43,31642.0,37.0967,37.1835,37.0967,37.1762,31642.0
2015-06-15 11:40:00,51.4,51.45,51.38,51.43,10062.0,37.1545,37.1907,37.1401,37.1762,10062.0
2015-06-15 11:50:00,51.45,51.49,51.42,51.44,9598.0,37.1907,37.2196,37.169,37.1835,9598.0
2015-06-15 12:00:00,51.46,51.46,51.38,51.42,22530.0,37.1979,37.1979,37.1401,37.169,22530.0
2015-06-15 12:10:00,51.42,51.44,51.38,51.42,11906.0,37.169,37.1835,37.1401,37.169,11906.0
2015-06-15 12:20:00,51.42,51.43,51.37,51.38,9638.0,37.169,37.1762,37.1329,37.1401,9638.0
2015-06-15 12:30:00,51.38,51.41,51.37,51.4,8724.0,37.1401,37.1618,37.1329,37.1545,8724.0
2015-06-15 12:40:00,51.39,51.48,51.39,51.48,8294.0,37.1473,37.2124,37.1473,37.2124,8294.0
2015-06-15 12:50:00,51.51,51.52,51.46,51.48,9062.0,37.2341,37.2413,37.1979,37.2124,9062.0
2015-06-15 13:00:00,51.49,51.52,51.45,51.52,10150.0,37.2196,37.2413,37.1907,37.2413,10150.0
2015-06-15 13:10:00,51.52,51.53,51.47,51.47,8278.0,37.2413,37.2485,37.2051,37.2051,8278.0
2015-06-15 13:20:00,51.47,51.47,51.39,51.4,8832.0,37.2051,37.2051,37.1473,37.1545,8832.0
2015-06-15 13:30:00,51.4,51.42,51.35,51.37,12614.0,37.1545,37.169,37.1184,37.1329,12614.0
2015-06-15 13:40:00,51.37,51.37,51.33,51.33,13416.0,37.1329,37.1329,37.1039,37.1039,13416.0
2015-06-15 13:50:00,51.34,51.39,51.25,51.3,35350.0,37.1112,37.1473,37.0461,37.0823,35350.0
2015-06-15 14:00:00,51.31,51.33,51.29,51.29,13646.0,37.0895,37.1039,37.075,37.075,13646.0
2015-06-15 14:10:00,51.29,51.33,51.27,51.32,16428.0,37.075,37.1039,37.0606,37.0967,16428.0
2015-06-15 14:20:00,51.31,51.34,51.3,51.33,14920.0,37.0895,37.1112,37.0823,37.1039,14920.0
2015-06-15 14:30:00,51.34,51.38,51.33,51.35,23438.0,37.1112,37.1401,37.1039,37.1184,23438.0
2015-06-15 14:40:00,51.35,51.36,51.31,51.31,12658.0,37.1184,37.1256,37.0895,37.0895,12658.0
2015-06-15 14:50:00,51.31,51.31,51.21,51.24,21320.0,37.0895,37.0895,37.0172,37.0389,21320.0
2015-06-15 15:00:00,51.23,51.3,51.22,51.3,19886.0,37.0317,37.0823,37.0244,37.0823,19886.0
2015-06-15 15:10:00,51.29,51.32,51.27,51.29,15032.0,37.075,37.0967,37.0606,37.075,15032.0
2015-06-15 15:20:00,51.27,51.32,51.27,51.3,20532.0,37.0606,37.0967,37.0606,37.0823,20532.0
2015-06-15 15:30:00,51.3,51.34,51.3,51.32,27108.0,37.0823,37.1112,37.0823,37.0967,27108.0
2015-06-15 15:40:00,51.32,51.37,51.3,51.32,39296.0,37.0967,37.1329,37.0823,37.0967,39296.0
2015-06-15 15:50:00,51.33,51.33,51.27,51.3,78492.0,37.1039,37.1039,37.0606,37.0823,78492.0
2015-06-16 09:30:00,51.14,51.25,50.8,51.02,68620.0,36.9666,37.0461,36.7208,36.8799,68620.0
2015-06-16 09:40:00,51.01,51.21,51.01,51.2,17068.0,36.8726,37.0172,36.8726,37.01,17068.0
2015-06-16 09:50:00,51.19,51.3,51.11,51.11,31680.0,37.0027,37.0823,36.9449,36.9449,31680.0
2015-06-16 10:00:00,51.18,51.32,51.18,51.27,9400.0,36.9955,37.0967,36.9955,37.0606,9400.0
2015-06-16 10:10:00,51.27,51.3,51.19,51.27,14404.0,37.0606,37.0823,37.0027,37.0606,14404.0
2015-06-16 10:20:00,51.27,51.27,51.19,51.25,23466.0,37.0606,37.0606,37.0027,37.0461,23466.0
2015-06-16 10:30:00,51.26,51.32,51.24,51.3,11642.0,37.0533,37.0967,37.0389,37.0823,11642.0
2015-06-16 10:40:00,51.33,51.36,51.19,51.19,14792.0,37.1039,37.1256,37.0027,37.0027,14792.0
2015-06-16 10:50:00,51.18,51.2,51.13,51.18,22762.0,36.9955,37.01,36.9594,36.9955,22762.0
2015-06-16 11:00:00,51.19,51.33,51.18,51.3,14810.0,37.0027,37.1039,36.9955,37.0823,14810.0
2015-06-16 11:10:00,51.31,51.38,51.31,51.37,14404.0,37.0895,37.1401,37.0895,37.1329,14404.0
2015-06-16 11:20:00,51.37,51.38,51.27,51.32,14188.0,37.1329,37.1401,37.0606,37.0967,14188.0
2015-06-16 11:30:00,51.31,51.34,51.28,51.31,11478.0,37.0895,37.1112,37.0678,37.0895,11478.0
2015-06-16 11:40:00,51.3,51.35,51.3,51.32,10574.0,37.0823,37.1184,37.0823,37.0967,10574.0
2015-06-16 11:50:00,51.33,51.34,51.27,51.33,12546.0,37.1039,37.1112,37.0606,37.1039,12546.0
2015-06-16 12:00:00,51.35,51.35,51.32,51.34,17632.0,37.1184,37.1184,37.0967,37.1112,17632.0
2015-06-16 12:10:00,51.34,51.37,51.3,51.3,8604.0,37.1112,37.1329,37.0823,37.0823,8604.0
2015-06-16 12:20:00,51.3,51.33,51.26,51.33,8840.0,37.0823,37.1039,37.0533,37.1039,8840.0
2015-06-16 12:30:00,51.33,51.35,51.31,51.35,11828.0,37.1039,37.1184,37.0895,37.1184,11828.0
2015-06-16 12:40:00,51.37,51.39,51.32,51.32,10582.0,37.1329,37.1473,37.0967,37.0967,10582.0
2015-06-16 12:50:00,51.31,51.32,51.25,51.27,18488.0,37.0895,37.0967,37.0461,37.0606,18488.0
2015-06-16 13:00:00,51.27,51.34,51.27,51.32,20070.0,37.0606,37.1112,37.0606,37.0967,20070.0
2015-06-16 13:10:00,51.34,51.39,51.34,51.38,13260.0,37.1112,37.1473,37.1112,37.1401,13260.0
2015-06-16 13:20:00,51.4,51.42,51.36,51.36,8314.0,37.1545,37.169,37.1256,37.1256,8314.0
2015-06-16 13:30:00,51.37,51.37,51.33,51.34,8390.0,37.1329,37.1329,37.1039,37.1112,8390.0
2015-06-16 13:40:00,51.34,51.35,51.32,51.32,11786.0,37.1112,37.1184,37.0967,37.0967,11786.0
2015-06-16 13:50:00,51.32,51.34,51.27,51.29,12164.0,37.0967,37.1112,37.0606,37.075,12164.0
2015-06-16 14:00:00,51.3,51.34,51.29,51.3,15522.0,37.0823,37.1112,37.075,37.0823,15522.0
2015-06-16 14:10:00,51.31,51.34,51.31,51.33,7712.0,37.0895,37.1112,37.0895,37.1039,7712.0
2015-06-16 14:20:00,51.33,51.37,51.3,51.33,24098.0,37.1039,37.1329,37.0823,37.1039,24098.0
2015-06-16 14:30:00,51.32,51.33,51.3,51.33,37060.0,37.0967,37.1039,37.0823,37.1039,37060.0
2015-06-16 14:40:00,51.33,51.34,51.32,51.34,28664.0,37.1039,37.1112,37.0967,37.1112,28664.0
2015-06-16 14:50:00,51.34,51.35,51.32,51.34,20142.0,37.1112,37.1184,37.0967,37.1112,20142.0
2015-06-16 15:00:00,51.35,51.38,51.34,51.36,15762.0,37.1184,37.1401,37.1112,37.1256,15762.0
2015-06-16 15:10:00,51.37,51.4,51.35,51.36,28680.0,37.1329,37.1545,37.1184,37.1256,28680.0
2015-06-16 15:20:00,51.36,51.4,51.36,51.39,26382.0,37.1256,37.1545,37.1256,37.1473,26382.0
2015-06-16 15:30:00,51.38,51.38,51.35,51.36,53454.0,37.1401,37.1401,37.1184,37.1256,53454.0
2015-06-16 15:40:00,51.36,51.44,51.35,51.43,113676.0,37.1256,37.1835,37.1184,37.1762,113676.0
2015-06-16 15:50:00,51.43,51.44,51.38,51.4,224630.0,37.1762,37.1835,37.1401,37.1545,224630.0
2015-06-17 09:30:00,51.61,52.58,51.49,51.75,207556.0,37.3063,38.0075,37.2196,37.4075,207556.0
2015-06-17 09:40:00,51.75,51.91,51.72,51.84,185574.0,37.4075,37.5232,37.3859,37.4726,185574.0
2015-06-17 09:50:00,51.84,51.85,51.76,51.78,191900.0,37.4726,37.4798,37.4148,37.4292,191900.0
2015-06-17 10:00:00,51.77,51.85,51.6,51.68,188888.0,37.422,37.4798,37.2991,37.3569,188888.0
2015-06-17 10:10:00,51.69,51.99,51.67,51.96,120070.0,37.3642,37.581,37.3497,37.5593,120070.0
2015-06-17 10:20:00,51.97,52.07,51.96,52.01,86488.0,37.5666,37.6388,37.5593,37.5955,86488.0
2015-06-17 10:30:00,51.99,52.07,51.93,52.01,121274.0,37.581,37.6388,37.5376,37.5955,121274.0
2015-06-17 10:40:00,52.03,52.06,51.99,52.0,120484.0,37.6099,37.6316,37.581,37.5882,120484.0
2015-06-17 10:50:00,52.01,52.01,51.84,51.88,45822.0,37.5955,37.5955,37.4726,37.5015,45822.0
2015-06-17 11:00:00,51.9,52.02,51.9,52.02,26088.0,37.516,37.6027,37.516,37.6027,26088.0
2015-06-17 11:10:00,52.01,52.04,51.92,51.92,35932.0,37.5955,37.6172,37.5304,37.5304,35932.0
2015-06-17 11:20:00,51.93,51.98,51.9,51.92,15690.0,37.5376,37.5738,37.516,37.5304,15690.0
2015-06-17 11:30:00,51.9,51.93,51.87,51.91,10622.0,37.516,37.5376,37.4943,37.5232,10622.0
2015-06-17 11:40:00,51.92,51.97,51.84,51.95,15000.0,37.5304,37.5666,37.4726,37.5521,15000.0
2015-06-17 11:50:00,51.96,52.01,51.88,51.93,40716.0,37.5593,37.5955,37.5015,37.5376,40716.0
2015-06-17 12:00:00,51.93,51.97,51.85,51.85,22708.0,37.5376,37.5666,37.4798,37.4798,22708.0
2015-06-17 12:10:00,51.84,51.84,51.73,51.73,34884.0,37.4726,37.4726,37.3931,37.3931,34884.0
2015-06-17 12:20:00,51.73,51.73,51.58,51.6,30890.0,37.3931,37.3931,37.2847,37.2991,30890.0
2015-06-17 12:30:00,51.59,51.67,51.57,51.65,36026.0,37.2919,37.3497,37.2774,37.3353,36026.0
2015-06-17 12:40:00,51.64,51.68,51.6,51.63,14602.0,37.328,37.3569,37.2991,37.3208,14602.0
2015-06-17 12:50:00,51.62,51.63,51.55,51.62,28574.0,37.3136,37.3208,37.263,37.3136,28574.0
2015-06-17 13:00:00,51.62,51.62,51.47,51.47,35924.0,37.3136,37.3136,37.2051,37.2051,35924.0
2015-06-17 13:10:00,51.47,51.54,51.46,51.5,26328.0,37.2051,37.2557,37.1979,37.2268,26328.0
2015-06-17 13:20:00,51.52,51.53,51.48,51.53,13958.0,37.2413,37.2485,37.2124,37.2485,13958.0
2015-06-17 13:30:00,51.51,51.53,51.45,51.45,15514.0,37.2341,37.2485,37.1907,37.1907,15514.0
2015-06-17 13:40:00,51.47,51.53,51.43,51.5,33108.0,37.2051,37.2485,37.1762,37.2268,33108.0
2015-06-17 13:50:00,51.49,51.68,51.49,51.68,18088.0,37.2196,37.3569,37.2196,37.3569,18088.0
2015-06-17 14:00:00,51.65,51.97,51.49,51.94,53568.0,37.3353,37.5666,37.2196,37.5449,53568.0
2015-06-17 14:10:00,51.94,52.12,51.93,51.96,308584.0,37.5449,37.675,37.5376,37.5593,308584.0
2015-06-17 14:20:00,51.95,52.0,51.84,51.84,138918.0,37.5521,37.5882,37.4726,37.4726,138918.0
2015-06-17 14:30:00,51.83,52.03,51.82,52.03,52918.0,37.4654,37.6099,37.4581,37.6099,52918.0
2015-06-17 14:40:00,52.02,52.07,51.97,52.01,412294.0,37.6027,37.6388,37.5666,37.5955,412294.0
2015-06-17 14:50:00,52.01,52.04,51.94,52.0,191644.0,37.5955,37.6172,37.5449,37.5882,191644.0
2015-06-17 15:00:00,52.0,52.1,51.98,52.08,94334.0,37.5882,37.6605,37.5738,37.6461,94334.0
2015-06-17 15:10:00,52.09,52.23,52.07,52.2,58780.0,37.6533,37.7545,37.6388,37.7328,58780.0
2015-06-17 15:20:00,52.2,52.22,52.09,52.13,143502.0,37.7328,37.7473,37.6533,37.6822,143502.0
2015-06-17 15:30:00,52.12,52.18,52.1,52.14,194152.0,37.675,37.7184,37.6605,37.6894,194152.0
2015-06-17 15:40:00,52.13,52.21,52.1,52.21,220808.0,37.6822,37.74,37.6605,37.74,220808.0
2015-06-17 15:50:00,52.21,52.27,52.14,52.16,381086.0,37.74,37.7834,37.6894,37.7039,381086.0
2015-06-18 09:30:00,52.16,52.44,52.05,52.17,64562.0,37.7039,37.9063,37.6244,37.7111,64562.0
2015-06-18 09:40:00,52.17,52.38,52.12,52.24,56826.0,37.7111,37.8629,37.675,37.7617,56826.0
2015-06-18 09:50:00,52.24,52.29,52.11,52.17,59866.0,37.7617,37.7979,37.6678,37.7111,59866.0
2015-06-18 10:00:00,52.19,52.36,52.11,52.35,69500.0,37.7256,37.8485,37.6678,37.8412,69500.0
2015-06-18 10:10:00,52.35,52.45,52.31,52.37,57246.0,37.8412,37.9135,37.8123,37.8557,57246.0
2015-06-18 10:20:00,52.36,52.45,52.29,52.45,50760.0,37.8485,37.9135,37.7979,37.9135,50760.0
2015-06-18 10:30:00,52.44,52.55,52.43,52.55,47778.0,37.9063,37.9858,37.8991,37.9858,47778.0
2015-06-18 10:40:00,52.53,52.57,52.48,52.55,127340.0,37.9714,38.0003,37.9352,37.9858,127340.0
2015-06-18 10:50:00,52.58,52.65,52.48,52.53,49242.0,38.0075,38.0581,37.9352,37.9714,49242.0
2015-06-18 11:00:00,52.52,52.6,52.49,52.55,96076.0,37.9641,38.022,37.9424,37.9858,96076.0
2015-06-18 11:10:00,52.55,52.57,52.5,52.55,40526.0,37.9858,38.0003,37.9497,37.9858,40526.0
2015-06-18 11:20:00,52.55,52.57,52.52,52.54,14274.0,37.9858,38.0003,37.9641,37.9786,14274.0
2015-06-18 11:30:00,52.56,52.59,52.51,52.58,25300.0,37.993,38.0147,37.9569,38.0075,25300.0
2015-06-18 11:40:00,52.6,52.63,52.48,52.48,61618.0,38.022,38.0436,37.9352,37.9352,61618.0
2015-06-18 11:50:00,52.49,52.56,52.47,52.5,28332.0,37.9424,37.993,37.928,37.9497,28332.0
2015-06-18 12:00:00,52.52,52.54,52.45,52.49,58014.0,37.9641,37.9786,37.9135,37.9424,58014.0
2015-06-18 12:10:00,52.5,52.5,52.44,52.46,18258.0,37.9497,37.9497,37.9063,37.9208,18258.0
2015-06-18 12:20:00,52.45,52.55,52.42,52.49,22406.0,37.9135,37.9858,37.8918,37.9424,22406.0
2015-06-18 12:30:00,52.49,52.63,52.49,52.6,43084.0,37.9424,38.0436,37.9424,38.022,43084.0
2015-06-18 12:40:00,52.6,52.63,52.55,52.55,28276.0,38.022,38.0436,37.9858,37.9858,28276.0
2015-06-18 12:50:00,52.58,52.58,52.47,52.47,12876.0,38.0075,38.0075,37.928,37.928,12876.0
2015-06-18 13:00:00,52.47,52.5,52.41,52.45,24878.0,37.928,37.9497,37.8846,37.9135,24878.0
2015-06-18 13:10:00,52.46,52.5,52.46,52.47,21664.0,37.9208,37.9497,37.9208,37.928,21664.0
2015-06-18 13:20:00,52.49,52.49,52.36,52.36,20598.0,37.9424,37.9424,37.8485,37.8485,20598.0
2015-06-18 13:30:00,52.37,52.38,52.29,52.32,38872.0,37.8557,37.8629,37.7979,37.8196,38872.0
2015-06-18 13:40:00,52.32,52.45,52.32,52.45,31872.0,37.8196,37.9135,37.8196,37.9135,31872.0
2015-06-18 13:50:00,52.45,52.45,52.32,52.32,35924.0,37.9135,37.9135,37.8196,37.8196,35924.0
2015-06-18 14:00:00,52.32,52.38,52.27,52.29,32438.0,37.8196,37.8629,37.7834,37.7979,32438.0
2015-06-18 14:10:00,52.3,52.32,52.25,52.27,29012.0,37.8051,37.8196,37.769,37.7834,29012.0
2015-06-18 14:20:00,52.27,52.38,52.27,52.33,46066.0,37.7834,37.8629,37.7834,37.8268,46066.0
2015-06-18 14:30:00,52.35,52.45,52.35,52.45,17712.0,37.8412,37.9135,37.8412,37.9135,17712.0
2015-06-18 14:40:00,52.45,52.46,52.42,52.43,28684.0,37.9135,37.9208,37.8918,37.8991,28684.0
2015-06-18 14:50:00,52.43,52.47,52.43,52.47,34178.0,37.8991,37.928,37.8991,37.928,34178.0
2015-06-18 15:00:00,52.47,52.47,52.35,52.35,57214.0,37.928,37.928,37.8412,37.8412,57214.0
2015-06-18 15:10:00,52.36,52.41,52.32,52.35,74646.0,37.8485,37.8846,37.8196,37.8412,74646.0
2015-06-18 15:20:00,52.35,52.52,52.35,52.52,50586.0,37.8412,37.9641,37.8412,37.9641,50586.0
2015-06-18 15:30:00,52.52,52.52,52.39,52.42,82108.0,37.9641,37.9641,37.8702,37.8918,82108.0
2015-06-18 15:40:00,52.42,52.47,52.35,52.36,106776.0,37.8918,37.928,37.8412,37.8485,106776.0
2015-06-18 15:50:00,52.35,52.37,52.29,52.33,265000.0,37.8412,37.8557,37.7979,37.8268,265000.0
2015-06-19 09:30:00,52.08,52.46,52.08,52.19,436194.0,37.6461,37.9208,37.6461,37.7256,436194.0
2015-06-19 09:40:00,52.15,52.38,52.15,52.35,50816.0,37.6967,37.8629,37.6967,37.8412,50816.0
2015-06-19 09:50:00,52.35,52.47,52.32,52.46,42524.0,37.8412,37.928,37.8196,37.9208,42524.0
2015-06-19 10:00:00,52.43,52.58,52.43,52.57,29222.0,37.8991,38.0075,37.8991,38.0003,29222.0
2015-06-19 10:10:00,52.57,52.6,52.52,52.52,25056.0,38.0003,38.022,37.9641,37.9641,25056.0
2015-06-19 10:20:00,52.52,52.59,52.52,52.52,35144.0,37.9641,38.0147,37.9641,37.9641,35144.0
2015-06-19 10:30:00,52.52,52.6,52.5,52.5,19820.0,37.9641,38.022,37.9497,37.9497,19820.0
2015-06-19 10:40:00,52.52,52.55,52.49,52.51,12002.0,37.9641,37.9858,37.9424,37.9569,12002.0
2015-06-19 10:50:00,52.5,52.51,52.44,52.45,15842.0,37.9497,37.9569,37.9063,37.9135,15842.0
2015-06-19 11:00:00,52.46,52.46,52.35,52.36,16044.0,37.9208,37.9208,37.8412,37.8485,16044.0
2015-06-19 11:10:00,52.37,52.47,52.35,52.43,8900.0,37.8557,37.928,37.8412,37.8991,8900.0
2015-06-19 11:20:00,52.45,52.45,52.35,52.4,31558.0,37.9135,37.9135,37.8412,37.8774,31558.0
2015-06-19 11:30:00,52.4,52.43,52.38,52.41,16424.0,37.8774,37.8991,37.8629,37.8846,16424.0
2015-06-19 11:40:00,52.43,52.46,52.38,52.42,17948.0,37.8991,37.9208,37.8629,37.8918,17948.0
2015-06-19 11:50:00,52.43,52.48,52.39,52.47,10400.0,37.8991,37.9352,37.8702,37.928,10400.0
2015-06-19 12:00:00,52.48,52.48,52.44,52.44,11448.0,37.9352,37.9352,37.9063,37.9063,11448.0
2015-06-19 12:10:00,52.44,52.45,52.42,52.43,9304.0,37.9063,37.9135,37.8918,37.8991,9304.0
2015-06-19 12:20:00,52.43,52.43,52.38,52.39,10692.0,37.8991,37.8991,37.8629,37.8702,10692.0
2015-06-19 12:30:00,52.37,52.45,52.37,52.42,13580.0,37.8557,37.9135,37.8557,37.8918,13580.0
2015-06-19 12:40:00,52.42,52.45,52.42,52.43,17030.0,37.8918,37.9135,37.8918,37.8991,17030.0
2015-06-19 12:50:00,52.44,52.47,52.43,52.45,9420.0,37.9063,37.928,37.8991,37.9135,9420.0
2015-06-19 13:00:00,52.45,52.45,52.37,52.38,21782.0,37.9135,37.9135,37.8557,37.8629,21782.0
2015-06-19 13:10:00,52.38,52.43,52.36,52.43,16770.0,37.8629,37.8991,37.8485,37.8991,16770.0
2015-06-19 13:20:00,52.43,52.47,52.42,52.45,12840.0,37.8991,37.928,37.8918,37.9135,12840.0
2015-06-19 13:30:00,52.44,52.47,52.44,52.46,19760.0,37.9063,37.928,37.9063,37.9208,19760.0
2015-06-19 13:40:00,52.46,52.47,52.4,52.41,19960.0,37.9208,37.928,37.8774,37.8846,19960.0
2015-06-19 13:50:00,52.43,52.44,52.37,52.38,19362.0,37.8991,37.9063,37.8557,37.8629,19362.0
2015-06-19 14:00:00,52.37,52.43,52.36,52.4,61776.0,37.8557,37.8991,37.8485,37.8774,61776.0
2015-06-19 14:10:00,52.38,52.4,52.36,52.39,23294.0,37.8629,37.8774,37.8485,37.8702,23294.0
2015-06-19 14:20:00,52.39,52.42,52.37,52.41,58336.0,37.8702,37.8918,37.8557,37.8846,58336.0
2015-06-19 14:30:00,52.4,52.41,52.33,52.34,52232.0,37.8774,37.8846,37.8268,37.834,52232.0
2015-06-19 14:40:00,52.33,52.33,52.24,52.28,25118.0,37.8268,37.8268,37.7617,37.7906,25118.0
2015-06-19 14:50:00,52.28,52.32,52.25,52.32,41132.0,37.7906,37.8196,37.769,37.8196,41132.0
2015-06-19 15:00:00,52.33,52.33,52.23,52.24,28044.0,37.8268,37.8268,37.7545,37.7617,28044.0
2015-06-19 15:10:00,52.24,52.24,52.13,52.13,30600.0,37.7617,37.7617,37.6822,37.6822,30600.0
2015-06-19 15:20:00,52.16,52.17,52.08,52.09,32720.0,37.7039,37.7111,37.6461,37.6533,32720.0
2015-06-19 15:30:00,52.08,52.12,52.05,52.09,43198.0,37.6461,37.675,37.6244,37.6533,43198.0
2015-06-19 15:40:00,52.08,52.1,52.03,52.07,108514.0,37.6461,37.6605,37.6099,37.6388,108514.0
2015-06-19 15:50:00,52.08,52.08,51.99,51.99,193592.0,37.6461,37.6461,37.581,37.581,193592.0
2015-06-22 09:30:00,52.07,52.19,51.8,52.13,38888.0,37.6388,37.7256,37.4437,37.6822,38888.0
2015-06-22 09:40:00,52.04,52.16,51.96,52.12,26488.0,37.6172,37.7039,37.5593,37.675,26488.0
2015-06-22 09:50:00,52.11,52.31,52.1,52.31,32852.0,37.6678,37.8123,37.6605,37.8123,32852.0
2015-06-22 10:00:00,52.29,52.31,52.18,52.22,21600.0,37.7979,37.8123,37.7184,37.7473,21600.0
2015-06-22 10:10:00,52.24,52.24,52.06,52.06,16348.0,37.7617,37.7617,37.6316,37.6316,16348.0
2015-06-22 10:20:00,52.07,52.1,52.01,52.04,15800.0,37.6388,37.6605,37.5955,37.6172,15800.0
2015-06-22 10:30:00,52.06,52.18,52.04,52.18,25348.0,37.6316,37.7184,37.6172,37.7184,25348.0
2015-06-22 10:40:00,52.2,52.2,52.09,52.09,49898.0,37.7328,37.7328,37.6533,37.6533,49898.0
2015-06-22 10:50:00,52.08,52.2,52.02,52.2,21054.0,37.6461,37.7328,37.6027,37.7328,21054.0
2015-06-22 11:00:00,52.19,52.25,52.18,52.24,19754.0,37.7256,37.769,37.7184,37.7617,19754.0
2015-06-22 11:10:00,52.23,52.24,52.16,52.22,14000.0,37.7545,37.7617,37.7039,37.7473,14000.0
2015-06-22 11:20:00,52.22,52.3,52.2,52.23,13682.0,37.7473,37.8051,37.7328,37.7545,13682.0
2015-06-22 11:30:00,52.24,52.28,52.18,52.27,14254.0,37.7617,37.7906,37.7184,37.7834,14254.0
2015-06-22 11:40:00,52.26,52.26,52.17,52.21,21314.0,37.7762,37.7762,37.7111,37.74,21314.0
2015-06-22 11:50:00,52.21,52.27,52.2,52.21,10802.0,37.74,37.7834,37.7328,37.74,10802.0
2015-06-22 12:00:00,52.21,52.21,52.16,52.17,21798.0,37.74,37.74,37.7039,37.7111,21798.0
2015-06-22 12:10:00,52.16,52.18,52.1,52.1,10144.0,37.7039,37.7184,37.6605,37.6605,10144.0
2015-06-22 12:20:00,52.1,52.11,51.99,52.04,13118.0,37.6605,37.6678,37.581,37.6172,13118.0
2015-06-22 12:30:00,52.05,52.08,52.04,52.07,12088.0,37.6244,37.6461,37.6172,37.6388,12088.0
2015-06-22 12:40:00,52.07,52.07,52.02,52.02,11680.0,37.6388,37.6388,37.6027,37.6027,11680.0
2015-06-22 12:50:00,52.02,52.04,52.0,52.02,13160.0,37.6027,37.6172,37.5882,37.6027,13160.0
2015-06-22 13:00:00,52.03,52.04,52.0,52.02,16254.0,37.6099,37.6172,37.5882,37.6027,16254.0
2015-06-22 13:10:00,52.01,52.04,51.99,52.0,13412.0,37.5955,37.6172,37.581,37.5882,13412.0
2015-06-22 13:20:00,52.0,52.01,51.92,51.92,10364.0,37.5882,37.5955,37.5304,37.5304,10364.0
2015-06-22 13:30:00,51.94,51.97,51.92,51.94,12054.0,37.5449,37.5666,37.5304,37.5449,12054.0
2015-06-22 13:40:00,51.94,51.95,51.88,51.88,12464.0,37.5449,37.5521,37.5015,37.5015,12464.0
2015-06-22 13:50:00,51.88,51.91,51.87,51.91,21372.0,37.5015,37.5232,37.4943,37.5232,21372.0
2015-06-22 14:00:00,51.91,51.92,51.88,51.88,22206.0,37.5232,37.5304,37.5015,37.5015,22206.0
2015-06-22 14:10:00,51.9,51.92,51.85,51.86,19798.0,37.516,37.5304,37.4798,37.487,19798.0
2015-06-22 14:20:00,51.88,51.88,51.85,51.88,21522.0,37.5015,37.5015,37.4798,37.5015,21522.0
2015-06-22 14:30:00,51.88,51.91,51.86,51.88,20636.0,37.5015,37.5232,37.487,37.5015,20636.0
2015-06-22 14:40:00,51.88,51.95,51.85,51.95,29826.0,37.5015,37.5521,37.4798,37.5521,29826.0
2015-06-22 14:50:00,51.95,52.0,51.95,51.97,13378.0,37.5521,37.5882,37.5521,37.5666,13378.0
2015-06-22 15:00:00,51.97,51.98,51.93,51.97,20608.0,37.5666,37.5738,37.5376,37.5666,20608.0
2015-06-22 15:10:00,51.97,51.97,51.91,51.94,23350.0,37.5666,37.5666,37.5232,37.5449,23350.0
2015-06-22 15:20:00,51.93,51.98,51.93,51.94,29914.0,37.5376,37.5738,37.5376,37.5449,29914.0
2015-06-22 15:30:00,51.94,51.98,51.92,51.95,35620.0,37.5449,37.5738,37.5304,37.5521,35620.0
2015-06-22 15:40:00,51.96,51.98,51.9,51.9,68620.0,37.5593,37.5738,37.516,37.516,68620.0
2015-06-22 15:50:00,51.9,51.93,51.85,51.92,188404.0,37.516,37.5376,37.4798,37.5304,188404.0
2015-06-23 09:30:00,51.82,52.49,51.69,51.73,43602.0,37.4581,37.9424,37.3642,37.3931,43602.0
2015-06-23 09:40:00,51.78,51.85,51.52,51.58,28354.0,37.4292,37.4798,37.2413,37.2847,28354.0
2015-06-23 09:50:00,51.59,51.69,51.57,51.63,40546.0,37.2919,37.3642,37.2774,37.3208,40546.0
2015-06-23 10:00:00,51.62,51.65,51.52,51.6,29892.0,37.3136,37.3353,37.2413,37.2991,29892.0
2015-06-23 10:10:00,51.59,51.6,51.49,51.5,83488.0,37.2919,37.2991,37.2196,37.2268,83488.0
2015-06-23 10:20:00,51.5,51.52,51.32,51.35,21332.0,37.2268,37.2413,37.0967,37.1184,21332.0
2015-06-23 10:30:00,51.35,51.37,51.29,51.32,13600.0,37.1184,37.1329,37.075,37.0967,13600.0
2015-06-23 10:40:00,51.3,51.34,51.21,51.29,17124.0,37.0823,37.1112,37.0172,37.075,17124.0
2015-06-23 10:50:00,51.27,51.47,51.27,51.38,22206.0,37.0606,37.2051,37.0606,37.1401,22206.0
2015-06-23 11:00:00,51.37,51.37,51.28,51.33,25954.0,37.1329,37.1329,37.0678,37.1039,25954.0
2015-06-23 11:10:00,51.33,51.35,51.27,51.34,20132.0,37.1039,37.1184,37.0606,37.1112,20132.0
2015-06-23 11:20:00,51.36,51.36,51.17,51.18,19036.0,37.1256,37.1256,36.9883,36.9955,19036.0
2015-06-23 11:30:00,51.2,51.32,51.19,51.21,36648.0,37.01,37.0967,37.0027,37.0172,36648.0
2015-06-23 11:40:00,51.23,51.31,51.16,51.19,20688.0,37.0317,37.0895,36.9811,37.0027,20688.0
2015-06-23 11:50:00,51.21,51.24,51.18,51.2,10086.0,37.0172,37.0389,36.9955,37.01,10086.0
2015-06-23 12:00:00,51.2,51.21,51.13,51.17,9102.0,37.01,37.0172,36.9594,36.9883,9102.0
2015-06-23 12:10:00,51.18,51.3,51.18,51.27,23498.0,36.9955,37.0823,36.9955,37.0606,23498.0
2015-06-23 12:20:00,51.26,51.28,51.21,51.25,4854.0,37.0533,37.0678,37.0172,37.0461,4854.0
2015-06-23 12:30:00,51.25,51.33,51.24,51.29,17268.0,37.0461,37.1039,37.0389,37.075,17268.0
2015-06-23 12:40:00,51.3,51.32,51.27,51.29,6900.0,37.0823,37.0967,37.0606,37.075,6900.0
2015-06-23 12:50:00,51.27,51.3,51.26,51.27,13404.0,37.0606,37.0823,37.0533,37.0606,13404.0
2015-06-23 13:00:00,51.27,51.27,51.24,51.26,10680.0,37.0606,37.0606,37.0389,37.0533,10680.0
2015-06-23 13:10:00,51.27,51.29,51.24,51.24,15084.0,37.0606,37.075,37.0389,37.0389,15084.0
2015-06-23 13:20:00,51.24,51.26,51.22,51.23,9476.0,37.0389,37.0533,37.0244,37.0317,9476.0
2015-06-23 13:30:00,51.23,51.25,51.2,51.24,12606.0,37.0317,37.0461,37.01,37.0389,12606.0
2015-06-23 13:40:00,51.24,51.25,51.22,51.22,23944.0,37.0389,37.0461,37.0244,37.0244,23944.0
2015-06-23 13:50:00,51.23,51.23,51.19,51.21,13352.0,37.0317,37.0317,37.0027,37.0172,13352.0
2015-06-23 14:00:00,51.2,51.24,51.2,51.22,18106.0,37.01,37.0389,37.01,37.0244,18106.0
2015-06-23 14:10:00,51.21,51.27,51.21,51.26,30832.0,37.0172,37.0606,37.0172,37.0533,30832.0
2015-06-23 14:20:00,51.26,51.3,51.25,51.29,28612.0,37.0533,37.0823,37.0461,37.075,28612.0
2015-06-23 14:30:00,51.29,51.33,51.27,51.32,24316.0,37.075,37.1039,37.0606,37.0967,24316.0
2015-06-23 14:40:00,51.33,51.37,51.31,51.34,25412.0,37.1039,37.1329,37.0895,37.1112,25412.0
2015-06-23 14:50:00,51.35,51.38,51.34,51.37,35170.0,37.1184,37.1401,37.1112,37.1329,35170.0
2015-06-23 15:00:00,51.37,51.41,51.31,51.33,59006.0,37.1329,37.1618,37.0895,37.1039,59006.0
2015-06-23 15:10:00,51.33,51.36,51.3,51.35,37926.0,37.1039,37.1256,37.0823,37.1184,37926.0
2015-06-23 15:20:00,51.35,51.38,51.29,51.3,50996.0,37.1184,37.1401,37.075,37.0823,50996.0
2015-06-23 15:30:00,51.31,51.33,51.3,51.3,61698.0,37.0895,37.1039,37.0823,37.0823,61698.0
2015-06-23 15:40:00,51.3,51.32,51.27,51.3,48194.0,37.0823,37.0967,37.0606,37.0823,48194.0
2015-06-23 15:50:00,51.3,51.32,51.24,51.27,90240.0,37.0823,37.0967,37.0389,37.0606,90240.0
2015-06-24 09:30:00,51.34,51.53,51.15,51.18,36578.0,37.1112,37.2485,36.9738,36.9955,36578.0
2015-06-24 09:40:00,51.18,51.21,51.01,51.07,36928.0,36.9955,37.0172,36.8726,36.916,36928.0
2015-06-24 09:50:00,51.1,51.13,50.89,50.98,90506.0,36.9377,36.9594,36.7859,36.8509,90506.0
2015-06-24 10:00:00,50.96,51.02,50.82,50.88,60872.0,36.8365,36.8799,36.7353,36.7787,60872.0
2015-06-24 10:10:00,50.88,50.99,50.86,50.99,48842.0,36.7787,36.8582,36.7642,36.8582,48842.0
2015-06-24 10:20:00,51.0,51.02,50.91,50.99,22996.0,36.8654,36.8799,36.8003,36.8582,22996.0
2015-06-24 10:30:00,51.0,51.05,50.95,51.0,16100.0,36.8654,36.9015,36.8293,36.8654,16100.0
2015-06-24 10:40:00,51.03,51.05,50.92,50.92,10942.0,36.8871,36.9015,36.8076,36.8076,10942.0
2015-06-24 10:50:00,50.94,50.97,50.88,50.94,20268.0,36.822,36.8437,36.7787,36.822,20268.0
2015-06-24 11:00:00,50.94,50.95,50.82,50.86,29500.0,36.822,36.8293,36.7353,36.7642,29500.0
2015-06-24 11:10:00,50.86,50.87,50.76,50.87,16684.0,36.7642,36.7714,36.6919,36.7714,16684.0
2015-06-24 11:20:00,50.86,50.88,50.82,50.86,13114.0,36.7642,36.7787,36.7353,36.7642,13114.0
2015-06-24 11:30:00,50.86,50.88,50.81,50.82,30110.0,36.7642,36.7787,36.7281,36.7353,30110.0
2015-06-24 11:40:00,50.81,50.86,50.8,50.83,18578.0,36.7281,36.7642,36.7208,36.7425,18578.0
2015-06-24 11:50:00,50.84,50.86,50.79,50.79,19552.0,36.7497,36.7642,36.7136,36.7136,19552.0
2015-06-24 12:00:00,50.77,50.84,50.75,50.82,17838.0,36.6991,36.7497,36.6847,36.7353,17838.0
2015-06-24 12:10:00,50.81,50.86,50.79,50.81,15484.0,36.7281,36.7642,36.7136,36.7281,15484.0
2015-06-24 12:20:00,50.8,50.84,50.76,50.83,9894.0,36.7208,36.7497,36.6919,36.7425,9894.0
2015-06-24 12:30:00,50.83,50.83,50.76,50.78,19802.0,36.7425,36.7425,36.6919,36.7064,19802.0
2015-06-24 12:40:00,50.77,50.79,50.73,50.75,38042.0,36.6991,36.7136,36.6702,36.6847,38042.0
2015-06-24 12:50:00,50.76,50.78,50.71,50.76,15132.0,36.6919,36.7064,36.6558,36.6919,15132.0
2015-06-24 13:00:00,50.75,50.8,50.75,50.78,17298.0,36.6847,36.7208,36.6847,36.7064,17298.0
2015-06-24 13:10:00,50.78,50.84,50.77,50.83,12626.0,36.7064,36.7497,36.6991,36.7425,12626.0
2015-06-24 13:20:00,50.84,50.85,50.74,50.79,26458.0,36.7497,36.757,36.6775,36.7136,26458.0
2015-06-24 13:30:00,50.77,50.8,50.74,50.76,14032.0,36.6991,36.7208,36.6775,36.6919,14032.0
2015-06-24 13:40:00,50.75,50.81,50.74,50.79,32844.0,36.6847,36.7281,36.6775,36.7136,32844.0
2015-06-24 13:50:00,50.79,50.81,50.75,50.81,27924.0,36.7136,36.7281,36.6847,36.7281,27924.0
2015-06-24 14:00:00,50.81,50.81,50.71,50.71,21338.0,36.7281,36.7281,36.6558,36.6558,21338.0
2015-06-24 14:10:00,50.72,50.73,50.67,50.7,34098.0,36.663,36.6702,36.6269,36.6485,34098.0
2015-06-24 14:20:00,50.7,50.76,50.7,50.74,26702.0,36.6485,36.6919,36.6485,36.6775,26702.0
2015-06-24 14:30:00,50.74,50.77,50.73,50.75,18286.0,36.6775,36.6991,36.6702,36.6847,18286.0
2015-06-24 14:40:00,50.75,50.76,50.74,50.76,13222.0,36.6847,36.6919,36.6775,36.6919,13222.0
2015-06-24 14:50:00,50.77,50.79,50.72,50.73,34450.0,36.6991,36.7136,36.663,36.6702,34450.0
2015-06-24 15:00:00,50.74,50.74,50.69,50.69,33402.0,36.6775,36.6775,36.6413,36.6413,33402.0
2015-06-24 15:10:00,50.69,50.7,50.65,50.69,56492.0,36.6413,36.6485,36.6124,36.6413,56492.0
2015-06-24 15:20:00,50.7,50.72,50.63,50.65,84670.0,36.6485,36.663,36.5979,36.6124,84670.0
2015-06-24 15:30:00,50.66,50.66,50.52,50.55,149292.0,36.6196,36.6196,36.5184,36.5401,149292.0
2015-06-24 15:40:00,50.55,50.59,50.5,50.52,131674.0,36.5401,36.569,36.504,36.5184,131674.0
2015-06-24 15:50:00,50.51,50.58,50.49,50.51,209150.0,36.5112,36.5618,36.4967,36.5112,209150.0
2015-06-25 09:30:00,50.29,50.35,49.91,50.06,125554.0,36.6082,36.6519,36.3316,36.4407,125554.0
2015-06-25 09:40:00,50.02,50.14,49.96,50.02,27816.0,36.4116,36.499,36.368,36.4116,27816.0
2015-06-25 09:50:00,50.02,50.19,50.01,50.18,26116.0,36.4116,36.5354,36.4044,36.5281,26116.0
2015-06-25 10:00:00,50.17,50.2,50.1,50.18,52604.0,36.5208,36.5427,36.4699,36.5281,52604.0
2015-06-25 10:10:00,50.17,50.22,50.13,50.22,31120.0,36.5208,36.5572,36.4917,36.5572,31120.0
2015-06-25 10:20:00,50.22,50.27,50.2,50.24,30048.0,36.5572,36.5936,36.5427,36.5718,30048.0
2015-06-25 10:30:00,50.23,50.24,50.13,50.16,16744.0,36.5645,36.5718,36.4917,36.5135,16744.0
2015-06-25 10:40:00,50.17,50.21,50.13,50.2,55424.0,36.5208,36.5499,36.4917,36.5427,55424.0
2015-06-25 10:50:00,50.19,50.23,50.17,50.23,26808.0,36.5354,36.5645,36.5208,36.5645,26808.0
2015-06-25 11:00:00,50.23,50.3,50.21,50.23,26516.0,36.5645,36.6155,36.5499,36.5645,26516.0
2015-06-25 11:10:00,50.23,50.25,50.17,50.18,50378.0,36.5645,36.5791,36.5208,36.5281,50378.0
2015-06-25 11:20:00,50.19,50.21,50.1,50.19,21046.0,36.5354,36.5499,36.4699,36.5354,21046.0
2015-06-25 11:30:00,50.19,50.21,50.1,50.1,11412.0,36.5354,36.5499,36.4699,36.4699,11412.0
2015-06-25 11:40:00,50.09,50.11,50.06,50.09,19118.0,36.4626,36.4771,36.4407,36.4626,19118.0
2015-06-25 11:50:00,50.08,50.17,50.08,50.17,13914.0,36.4553,36.5208,36.4553,36.5208,13914.0
2015-06-25 12:00:00,50.15,50.2,50.15,50.17,11002.0,36.5063,36.5427,36.5063,36.5208,11002.0
2015-06-25 12:10:00,50.18,50.18,50.08,50.09,14038.0,36.5281,36.5281,36.4553,36.4626,14038.0
2015-06-25 12:20:00,50.1,50.11,50.06,50.06,8174.0,36.4699,36.4771,36.4407,36.4407,8174.0
2015-06-25 12:30:00,50.08,50.12,50.02,50.1,16424.0,36.4553,36.4844,36.4116,36.4699,16424.0
2015-06-25 12:40:00,50.1,50.12,50.09,50.12,12888.0,36.4699,36.4844,36.4626,36.4844,12888.0
2015-06-25 12:50:00,50.12,50.13,50.08,50.11,14416.0,36.4844,36.4917,36.4553,36.4771,14416.0
2015-06-25 13:00:00,50.11,50.12,50.08,50.1,20946.0,36.4771,36.4844,36.4553,36.4699,20946.0
2015-06-25 13:10:00,50.1,50.2,50.1,50.19,12546.0,36.4699,36.5427,36.4699,36.5354,12546.0
2015-06-25 13:20:00,50.19,50.2,50.17,50.18,11982.0,36.5354,36.5427,36.5208,36.5281,11982.0
2015-06-25 13:30:00,50.17,50.19,50.15,50.16,11258.0,36.5208,36.5354,36.5063,36.5135,11258.0
2015-06-25 13:40:00,50.15,50.15,50.1,50.11,17298.0,36.5063,36.5063,36.4699,36.4771,17298.0
2015-06-25 13:50:00,50.1,50.1,50.06,50.09,16834.0,36.4699,36.4699,36.4407,36.4626,16834.0
2015-06-25 14:00:00,50.09,50.09,49.99,50.0,29890.0,36.4626,36.4626,36.3898,36.3971,29890.0
2015-06-25 14:10:00,50.0,50.01,49.94,49.97,37748.0,36.3971,36.4044,36.3534,36.3752,37748.0
2015-06-25 14:20:00,49.97,49.97,49.91,49.93,42872.0,36.3752,36.3752,36.3316,36.3461,42872.0
2015-06-25 14:30:00,49.93,49.96,49.81,49.86,214020.0,36.3461,36.368,36.2588,36.2952,214020.0
2015-06-25 14:40:00,49.86,49.87,49.83,49.84,66096.0,36.2952,36.3024,36.2733,36.2806,66096.0
2015-06-25 14:50:00,49.84,49.85,49.8,49.85,40686.0,36.2806,36.2879,36.2515,36.2879,40686.0
2015-06-25 15:00:00,49.84,49.94,49.83,49.93,50148.0,36.2806,36.3534,36.2733,36.3461,50148.0
2015-06-25 15:10:00,49.93,49.95,49.88,49.88,65746.0,36.3461,36.3607,36.3097,36.3097,65746.0
2015-06-25 15:20:00,49.88,49.9,49.8,49.81,67354.0,36.3097,36.3243,36.2515,36.2588,67354.0
2015-06-25 15:30:00,49.8,49.81,49.73,49.77,152656.0,36.2515,36.2588,36.2005,36.2296,152656.0
2015-06-25 15:40:00,49.77,49.78,49.71,49.71,197680.0,36.2296,36.2369,36.186,36.186,197680.0
2015-06-25 15:50:00,49.71,49.76,49.68,49.71,416354.0,36.186,36.2224,36.1641,36.186,416354.0
2015-06-26 09:30:00,49.71,49.72,49.35,49.38,55620.0,36.186,36.1932,35.9239,35.9457,55620.0
2015-06-26 09:40:00,49.41,49.63,49.38,49.58,78882.0,35.9676,36.1277,35.9457,36.0913,78882.0
2015-06-26 09:50:00,49.6,49.7,49.58,49.62,65394.0,36.1059,36.1787,36.0913,36.1205,65394.0
2015-06-26 10:00:00,49.63,49.79,49.62,49.77,73594.0,36.1277,36.2442,36.1205,36.2296,73594.0
2015-06-26 10:10:00,49.77,49.79,49.63,49.64,48652.0,36.2296,36.2442,36.1277,36.135,48652.0
2015-06-26 10:20:00,49.65,49.69,49.55,49.68,55108.0,36.1423,36.1714,36.0695,36.1641,55108.0
2015-06-26 10:30:00,49.7,49.77,49.68,49.77,60632.0,36.1787,36.2296,36.1641,36.2296,60632.0
2015-06-26 10:40:00,49.77,49.8,49.68,49.77,140694.0,36.2296,36.2515,36.1641,36.2296,140694.0
2015-06-26 10:50:00,49.77,49.77,49.71,49.74,61746.0,36.2296,36.2296,36.186,36.2078,61746.0
2015-06-26 11:00:00,49.76,49.77,49.69,49.73,88796.0,36.2224,36.2296,36.1714,36.2005,88796.0
2015-06-26 11:10:00,49.74,49.79,49.73,49.73,52148.0,36.2078,36.2442,36.2005,36.2005,52148.0
2015-06-26 11:20:00,49.74,49.77,49.71,49.72,59704.0,36.2078,36.2296,36.186,36.1932,59704.0
2015-06-26 11:30:00,49.72,49.76,49.7,49.72,40756.0,36.1932,36.2224,36.1787,36.1932,40756.0
2015-06-26 11:40:00,49.72,49.77,49.7,49.72,45636.0,36.1932,36.2296,36.1787,36.1932,45636.0
2015-06-26 11:50:00,49.73,49.73,49.69,49.7,19492.0,36.2005,36.2005,36.1714,36.1787,19492.0
2015-06-26 12:00:00,49.7,49.76,49.7,49.72,45456.0,36.1787,36.2224,36.1787,36.1932,45456.0
2015-06-26 12:10:00,49.72,49.75,49.71,49.74,14974.0,36.1932,36.2151,36.186,36.2078,14974.0
2015-06-26 12:20:00,49.74,49.74,49.67,49.7,16878.0,36.2078,36.2078,36.1569,36.1787,16878.0
2015-06-26 12:30:00,49.7,49.7,49.61,49.63,21372.0,36.1787,36.1787,36.1132,36.1277,21372.0
2015-06-26 12:40:00,49.65,49.71,49.65,49.68,33142.0,36.1423,36.186,36.1423,36.1641,33142.0
2015-06-26 12:50:00,49.69,49.71,49.66,49.7,77682.0,36.1714,36.186,36.1496,36.1787,77682.0
2015-06-26 13:00:00,49.7,49.76,49.69,49.73,165328.0,36.1787,36.2224,36.1714,36.2005,165328.0
2015-06-26 13:10:00,49.73,49.77,49.7,49.74,117350.0,36.2005,36.2296,36.1787,36.2078,117350.0
2015-06-26 13:20:00,49.74,49.77,49.73,49.75,47478.0,36.2078,36.2296,36.2005,36.2151,47478.0
2015-06-26 13:30:00,49.76,49.76,49.7,49.72,22708.0,36.2224,36.2224,36.1787,36.1932,22708.0
2015-06-26 13:40:00,49.72,49.77,49.71,49.77,43858.0,36.1932,36.2296,36.186,36.2296,43858.0
2015-06-26 13:50:00,49.77,49.81,49.74,49.77,76434.0,36.2296,36.2588,36.2078,36.2296,76434.0
2015-06-26 14:00:00,49.76,49.79,49.7,49.72,56698.0,36.2224,36.2442,36.1787,36.1932,56698.0
2015-06-26 14:10:00,49.71,49.74,49.65,49.67,40890.0,36.186,36.2078,36.1423,36.1569,40890.0
2015-06-26 14:20:00,49.66,49.72,49.66,49.72,26958.0,36.1496,36.1932,36.1496,36.1932,26958.0
2015-06-26 14:30:00,49.72,49.75,49.7,49.75,29754.0,36.1932,36.2151,36.1787,36.2151,29754.0
2015-06-26 14:40:00,49.74,49.76,49.68,49.72,29672.0,36.2078,36.2224,36.1641,36.1932,29672.0
2015-06-26 14:50:00,49.73,49.73,49.7,49.71,26704.0,36.2005,36.2005,36.1787,36.186,26704.0
2015-06-26 15:00:00,49.71,49.8,49.71,49.73,58142.0,36.186,36.2515,36.186,36.2005,58142.0
2015-06-26 15:10:00,49.74,49.74,49.69,49.72,62708.0,36.2078,36.2078,36.1714,36.1932,62708.0
2015-06-26 15:20:00,49.73,49.8,49.7,49.8,34990.0,36.2005,36.2515,36.1787,36.2515,34990.0
2015-06-26 15:30:00,49.8,49.8,49.7,49.71,110264.0,36.2515,36.2515,36.1787,36.186,110264.0
2015-06-26 15:40:00,49.71,49.74,49.7,49.71,106546.0,36.186,36.2078,36.1787,36.186,106546.0
2015-06-26 15:50:00,49.72,49.74,49.71,49.73,201372.0,36.1932,36.2078,36.186,36.2005,201372.0
2015-06-29 09:30:00,49.65,50.09,49.54,49.84,58078.0,36.1423,36.4626,36.0622,36.2806,58078.0
2015-06-29 09:40:00,49.87,49.99,49.78,49.86,27128.0,36.3024,36.3898,36.2369,36.2952,27128.0
2015-06-29 09:50:00,49.88,50.07,49.85,50.06,30310.0,36.3097,36.448,36.2879,36.4407,30310.0
2015-06-29 10:00:00,50.02,50.07,49.98,50.02,118842.0,36.4116,36.448,36.3825,36.4116,118842.0
2015-06-29 10:10:00,50.02,50.08,49.99,50.01,91292.0,36.4116,36.4553,36.3898,36.4044,91292.0
2015-06-29 10:20:00,50.01,50.1,49.99,50.06,79550.0,36.4044,36.4699,36.3898,36.4407,79550.0
2015-06-29 10:30:00,50.06,50.18,50.02,50.09,67092.0,36.4407,36.5281,36.4116,36.4626,67092.0
2015-06-29 10:40:00,50.08,50.21,50.02,50.17,44112.0,36.4553,36.5499,36.4116,36.5208,44112.0
2015-06-29 10:50:00,50.17,50.22,50.1,50.17,53242.0,36.5208,36.5572,36.4699,36.5208,53242.0
2015-06-29 11:00:00,50.17,50.19,50.04,50.05,40390.0,36.5208,36.5354,36.4262,36.4335,40390.0
2015-06-29 11:10:00,50.05,50.08,49.99,50.02,55036.0,36.4335,36.4553,36.3898,36.4116,55036.0
2015-06-29 11:20:00,50.02,50.15,50.0,50.15,49334.0,36.4116,36.5063,36.3971,36.5063,49334.0
2015-06-29 11:30:00,50.15,50.16,50.1,50.1,54636.0,36.5063,36.5135,36.4699,36.4699,54636.0
2015-06-29 11:40:00,50.11,50.16,50.1,50.15,36352.0,36.4771,36.5135,36.4699,36.5063,36352.0
2015-06-29 11:50:00,50.16,50.21,50.12,50.2,35528.0,36.5135,36.5499,36.4844,36.5427,35528.0
2015-06-29 12:00:00,50.18,50.32,50.18,50.31,35974.0,36.5281,36.63,36.5281,36.6227,35974.0
2015-06-29 12:10:00,50.31,50.31,50.22,50.23,32808.0,36.6227,36.6227,36.5572,36.5645,32808.0
2015-06-29 12:20:00,50.24,50.24,50.15,50.16,19912.0,36.5718,36.5718,36.5063,36.5135,19912.0
2015-06-29 12:30:00,50.16,50.17,50.1,50.1,21738.0,36.5135,36.5208,36.4699,36.4699,21738.0
2015-06-29 12:40:00,50.1,50.15,50.08,50.09,21550.0,36.4699,36.5063,36.4553,36.4626,21550.0
2015-06-29 12:50:00,50.09,50.15,50.07,50.15,18272.0,36.4626,36.5063,36.448,36.5063,18272.0
2015-06-29 13:00:00,50.13,50.13,50.06,50.11,22174.0,36.4917,36.4917,36.4407,36.4771,22174.0
2015-06-29 13:10:00,50.1,50.1,50.05,50.06,27178.0,36.4699,36.4699,36.4335,36.4407,27178.0
2015-06-29 13:20:00,50.06,50.09,50.05,50.06,30528.0,36.4407,36.4626,36.4335,36.4407,30528.0
2015-06-29 13:30:00,50.07,50.09,50.05,50.08,26412.0,36.448,36.4626,36.4335,36.4553,26412.0
2015-06-29 13:40:00,50.08,50.08,50.02,50.07,29826.0,36.4553,36.4553,36.4116,36.448,29826.0
2015-06-29 13:50:00,50.06,50.07,49.99,50.02,31612.0,36.4407,36.448,36.3898,36.4116,31612.0
2015-06-29 14:00:00,50.03,50.03,49.99,50.01,28682.0,36.4189,36.4189,36.3898,36.4044,28682.0
2015-06-29 14:10:00,50.0,50.02,49.94,49.95,36126.0,36.3971,36.4116,36.3534,36.3607,36126.0
2015-06-29 14:20:00,49.95,49.97,49.89,49.92,23274.0,36.3607,36.3752,36.317,36.3388,23274.0
2015-06-29 14:30:00,49.92,50.02,49.9,50.02,49750.0,36.3388,36.4116,36.3243,36.4116,49750.0
2015-06-29 14:40:00,50.02,50.08,50.0,50.02,62806.0,36.4116,36.4553,36.3971,36.4116,62806.0
2015-06-29 14:50:00,50.02,50.05,49.98,49.98,52820.0,36.4116,36.4335,36.3825,36.3825,52820.0
2015-06-29 15:00:00,49.97,49.99,49.94,49.94,51860.0,36.3752,36.3898,36.3534,36.3534,51860.0
2015-06-29 15:10:00,49.94,49.98,49.85,49.91,75122.0,36.3534,36.3825,36.2879,36.3316,75122.0
2015-06-29 15:20:00,49.91,50.0,49.9,49.91,159870.0,36.3316,36.3971,36.3243,36.3316,159870.0
2015-06-29 15:30:00,49.9,49.9,49.79,49.79,85900.0,36.3243,36.3243,36.2442,36.2442,85900.0
2015-06-29 15:40:00,49.78,49.78,49.69,49.76,94656.0,36.2369,36.2369,36.1714,36.2224,94656.0
2015-06-29 15:50:00,49.76,49.8,49.6,49.63,284298.0,36.2224,36.2515,36.1059,36.1277,284298.0
2015-06-30 09:30:00,49.8,49.8,49.52,49.52,56176.0,36.2515,36.2515,36.0477,36.0477,56176.0
2015-06-30 09:40:00,49.54,49.84,49.47,49.49,39884.0,36.0622,36.2806,36.0113,36.0258,39884.0
2015-06-30 09:50:00,49.49,49.6,49.43,49.43,23656.0,36.0258,36.1059,35.9821,35.9821,23656.0
2015-06-30 10:00:00,49.43,49.51,49.42,49.45,26676.0,35.9821,36.0404,35.9749,35.9967,26676.0
2015-06-30 10:10:00,49.43,49.51,49.41,49.48,15482.0,35.9821,36.0404,35.9676,36.0185,15482.0
2015-06-30 10:20:00,49.47,49.59,49.46,49.58,21924.0,36.0113,36.0986,36.004,36.0913,21924.0
2015-06-30 10:30:00,49.59,49.62,49.5,49.58,12176.0,36.0986,36.1205,36.0331,36.0913,12176.0
2015-06-30 10:40:00,49.57,49.57,49.49,49.52,41816.0,36.0841,36.0841,36.0258,36.0477,41816.0
2015-06-30 10:50:00,49.52,49.56,49.49,49.52,30514.0,36.0477,36.0768,36.0258,36.0477,30514.0
2015-06-30 11:00:00,49.52,49.52,49.43,49.49,35200.0,36.0477,36.0477,35.9821,36.0258,35200.0
2015-06-30 11:10:00,49.49,49.5,49.45,49.5,19950.0,36.0258,36.0331,35.9967,36.0331,19950.0
2015-06-30 11:20:00,49.49,49.53,49.48,49.5,23708.0,36.0258,36.0549,36.0185,36.0331,23708.0
2015-06-30 11:30:00,49.49,49.51,49.42,49.45,20010.0,36.0258,36.0404,35.9749,35.9967,20010.0
2015-06-30 11:40:00,49.46,49.49,49.39,49.45,29982.0,36.004,36.0258,35.953,35.9967,29982.0
2015-06-30 11:50:00,49.48,49.48,49.39,49.39,16428.0,36.0185,36.0185,35.953,35.953,16428.0
2015-06-30 12:00:00,49.41,49.47,49.4,49.45,15016.0,35.9676,36.0113,35.9603,35.9967,15016.0
2015-06-30 12:10:00,49.45,49.56,49.44,49.52,26072.0,35.9967,36.0768,35.9894,36.0477,26072.0
2015-06-30 12:20:00,49.52,49.52,49.4,49.42,23008.0,36.0477,36.0477,35.9603,35.9749,23008.0
2015-06-30 12:30:00,49.42,49.46,49.34,49.42,26690.0,35.9749,36.004,35.9166,35.9749,26690.0
2015-06-30 12:40:00,49.42,49.44,49.39,49.39,14290.0,35.9749,35.9894,35.953,35.953,14290.0
2015-06-30 12:50:00,49.4,49.46,49.39,49.45,15002.0,35.9603,36.004,35.953,35.9967,15002.0
2015-06-30 13:00:00,49.45,49.48,49.4,49.42,15812.0,35.9967,36.0185,35.9603,35.9749,15812.0
2015-06-30 13:10:00,49.43,49.49,49.43,49.46,24006.0,35.9821,36.0258,35.9821,36.004,24006.0
2015-06-30 13:20:00,49.45,49.55,49.45,49.5,99452.0,35.9967,36.0695,35.9967,36.0331,99452.0
2015-06-30 13:30:00,49.49,49.55,49.48,49.54,37016.0,36.0258,36.0695,36.0185,36.0622,37016.0
2015-06-30 13:40:00,49.52,49.52,49.48,49.51,29432.0,36.0477,36.0477,36.0185,36.0404,29432.0
2015-06-30 13:50:00,49.51,49.53,49.47,49.47,42456.0,36.0404,36.0549,36.0113,36.0113,42456.0
2015-06-30 14:00:00,49.47,49.6,49.47,49.57,124514.0,36.0113,36.1059,36.0113,36.0841,124514.0
2015-06-30 14:10:00,49.58,49.64,49.57,49.62,26222.0,36.0913,36.135,36.0841,36.1205,26222.0
2015-06-30 14:20:00,49.61,49.63,49.57,49.6,55142.0,36.1132,36.1277,36.0841,36.1059,55142.0
2015-06-30 14:30:00,49.6,49.6,49.54,49.56,35406.0,36.1059,36.1059,36.0622,36.0768,35406.0
2015-06-30 14:40:00,49.54,49.57,49.46,49.49,34488.0,36.0622,36.0841,36.004,36.0258,34488.0
2015-06-30 14:50:00,49.49,49.5,49.46,49.46,36362.0,36.0258,36.0331,36.004,36.004,36362.0
2015-06-30 15:00:00,49.46,49.53,49.46,49.49,71480.0,36.004,36.0549,36.004,36.0258,71480.0
2015-06-30 15:10:00,49.49,49.51,49.4,49.41,52540.0,36.0258,36.0404,35.9603,35.9676,52540.0
2015-06-30 15:20:00,49.4,49.44,49.39,49.44,93960.0,35.9603,35.9894,35.953,35.9894,93960.0
2015-06-30 15:30:00,49.43,49.52,49.43,49.49,103654.0,35.9821,36.0477,35.9821,36.0258,103654.0
2015-06-30 15:40:00,49.49,49.63,49.39,49.6,193046.0,36.0258,36.1277,35.953,36.1059,193046.0
2015-06-30 15:50:00,49.6,49.62,49.46,49.46,430790.0,36.1059,36.1205,36.004,36.004,430790.0
2015-07-01 09:30:00,49.45,49.7,49.37,49.47,58438.0,35.9967,36.1787,35.9385,36.0113,58438.0
2015-07-01 09:40:00,49.47,49.47,49.25,49.33,32388.0,36.0113,36.0113,35.8511,35.9094,32388.0
2015-07-01 09:50:00,49.35,49.46,49.35,49.44,58600.0,35.9239,36.004,35.9239,35.9894,58600.0
2015-07-01 10:00:00,49.48,49.52,49.43,49.48,46160.0,36.0185,36.0477,35.9821,36.0185,46160.0
2015-07-01 10:10:00,49.49,49.52,49.42,49.43,52954.0,36.0258,36.0477,35.9749,35.9821,52954.0
2015-07-01 10:20:00,49.41,49.47,49.38,49.44,19974.0,35.9676,36.0113,35.9457,35.9894,19974.0
2015-07-01 10:30:00,49.42,49.44,49.3,49.34,42292.0,35.9749,35.9894,35.8875,35.9166,42292.0
2015-07-01 10:40:00,49.36,49.47,49.33,49.35,22436.0,35.9312,36.0113,35.9094,35.9239,22436.0
2015-07-01 10:50:00,49.35,49.41,49.31,49.41,24238.0,35.9239,35.9676,35.8948,35.9676,24238.0
2015-07-01 11:00:00,49.41,49.46,49.39,49.46,44180.0,35.9676,36.004,35.953,36.004,44180.0
2015-07-01 11:10:00,49.45,49.49,49.42,49.42,24706.0,35.9967,36.0258,35.9749,35.9749,24706.0
2015-07-01 11:20:00,49.41,49.51,49.4,49.49,29512.0,35.9676,36.0404,35.9603,36.0258,29512.0
2015-07-01 11:30:00,49.48,49.52,49.43,49.43,45766.0,36.0185,36.0477,35.9821,35.9821,45766.0
2015-07-01 11:40:00,49.43,49.5,49.39,49.5,27584.0,35.9821,36.0331,35.953,36.0331,27584.0
2015-07-01 11:50:00,49.5,49.5,49.41,49.41,31022.0,36.0331,36.0331,35.9676,35.9676,31022.0
2015-07-01 12:00:00,49.39,49.49,49.38,49.49,35014.0,35.953,36.0258,35.9457,36.0258,35014.0
2015-07-01 12:10:00,49.49,49.5,49.46,49.48,27460.0,36.0258,36.0331,36.004,36.0185,27460.0
2015-07-01 12:20:00,49.49,49.5,49.41,49.49,48488.0,36.0258,36.0331,35.9676,36.0258,48488.0
2015-07-01 12:30:00,49.49,49.49,49.43,49.43,23940.0,36.0258,36.0258,35.9821,35.9821,23940.0
2015-07-01 12:40:00,49.43,49.49,49.39,49.46,29608.0,35.9821,36.0258,35.953,36.004,29608.0
2015-07-01 12:50:00,49.44,49.45,49.39,49.4,13772.0,35.9894,35.9967,35.953,35.9603,13772.0
2015-07-01 13:00:00,49.41,49.41,49.35,49.4,21036.0,35.9676,35.9676,35.9239,35.9603,21036.0
2015-07-01 13:10:00,49.41,49.48,49.41,49.47,9154.0,35.9676,36.0185,35.9676,36.0113,9154.0
2015-07-01 13:20:00,49.47,49.49,49.47,49.47,13368.0,36.0113,36.0258,36.0113,36.0113,13368.0
2015-07-01 13:30:00,49.48,49.51,49.48,49.49,25920.0,36.0185,36.0404,36.0185,36.0258,25920.0
2015-07-01 13:40:00,49.49,49.51,49.47,49.5,34062.0,36.0258,36.0404,36.0113,36.0331,34062.0
2015-07-01 13:50:00,49.51,49.51,49.46,49.46,38208.0,36.0404,36.0404,36.004,36.004,38208.0
2015-07-01 14:00:00,49.46,49.5,49.44,49.46,79352.0,36.004,36.0331,35.9894,36.004,79352.0
2015-07-01 14:10:00,49.47,49.5,49.46,49.49,28348.0,36.0113,36.0331,36.004,36.0258,28348.0
2015-07-01 14:20:00,49.49,49.5,49.47,49.48,34454.0,36.0258,36.0331,36.0113,36.0185,34454.0
2015-07-01 14:30:00,49.48,49.49,49.42,49.46,45364.0,36.0185,36.0258,35.9749,36.004,45364.0
2015-07-01 14:40:00,49.45,49.49,49.41,49.48,30676.0,35.9967,36.0258,35.9676,36.0185,30676.0
2015-07-01 14:50:00,49.48,49.48,49.41,49.43,33738.0,36.0185,36.0185,35.9676,35.9821,33738.0
2015-07-01 15:00:00,49.43,49.47,49.43,49.44,35300.0,35.9821,36.0113,35.9821,35.9894,35300.0
2015-07-01 15:10:00,49.43,49.45,49.4,49.42,37966.0,35.9821,35.9967,35.9603,35.9749,37966.0
2015-07-01 15:20:00,49.42,49.46,49.42,49.43,58870.0,35.9749,36.004,35.9749,35.9821,58870.0
2015-07-01 15:30:00,49.43,49.44,49.24,49.35,194490.0,35.9821,35.9894,35.8438,35.9239,194490.0
2015-07-01 15:40:00,49.34,49.35,49.32,49.34,115386.0,35.9166,35.9239,35.9021,35.9166,115386.0
2015-07-01 15:50:00,49.35,49.43,49.32,49.42,398534.0,35.9239,35.9821,35.9021,35.9749,398534.0
2015-07-02 09:30:00,49.75,50.13,49.57,49.82,46366.0,36.2151,36.4917,36.0841,36.266,46366.0
2015-07-02 09:40:00,49.77,49.88,49.73,49.76,79974.0,36.2296,36.3097,36.2005,36.2224,79974.0
2015-07-02 09:50:00,49.75,50.09,49.75,50.08,126488.0,36.2151,36.4626,36.2151,36.4553,126488.0
2015-07-02 10:00:00,50.09,50.11,49.95,49.95,89182.0,36.4626,36.4771,36.3607,36.3607,89182.0
2015-07-02 10:10:00,49.95,49.99,49.9,49.91,119754.0,36.3607,36.3898,36.3243,36.3316,119754.0
2015-07-02 10:20:00,49.9,50.01,49.9,49.97,28878.0,36.3243,36.4044,36.3243,36.3752,28878.0
2015-07-02 10:30:00,49.97,50.12,49.94,49.94,329780.0,36.3752,36.4844,36.3534,36.3534,329780.0
2015-07-02 10:40:00,49.97,50.01,49.93,49.96,67038.0,36.3752,36.4044,36.3461,36.368,67038.0
2015-07-02 10:50:00,49.96,50.08,49.94,50.01,33720.0,36.368,36.4553,36.3534,36.4044,33720.0
2015-07-02 11:00:00,49.99,50.08,49.96,50.04,32358.0,36.3898,36.4553,36.368,36.4262,32358.0
2015-07-02 11:10:00,50.05,50.15,50.02,50.08,54194.0,36.4335,36.5063,36.4116,36.4553,54194.0
2015-07-02 11:20:00,50.08,50.09,49.96,50.02,20736.0,36.4553,36.4626,36.368,36.4116,20736.0
2015-07-02 11:30:00,50.01,50.09,50.0,50.07,17386.0,36.4044,36.4626,36.3971,36.448,17386.0
2015-07-02 11:40:00,50.09,50.12,50.04,50.12,25962.0,36.4626,36.4844,36.4262,36.4844,25962.0
2015-07-02 11:50:00,50.09,50.16,50.03,50.1,31912.0,36.4626,36.5135,36.4189,36.4699,31912.0
2015-07-02 12:00:00,50.09,50.15,50.06,50.12,21046.0,36.4626,36.5063,36.4407,36.4844,21046.0
2015-07-02 12:10:00,50.12,50.24,50.1,50.23,54446.0,36.4844,36.5718,36.4699,36.5645,54446.0
2015-07-02 12:20:00,50.23,50.25,50.16,50.17,30066.0,36.5645,36.5791,36.5135,36.5208,30066.0
2015-07-02 12:30:00,50.17,50.17,50.02,50.04,27138.0,36.5208,36.5208,36.4116,36.4262,27138.0
2015-07-02 12:40:00,50.02,50.13,49.99,50.1,63398.0,36.4116,36.4917,36.3898,36.4699,63398.0
2015-07-02 12:50:00,50.1,50.1,50.01,50.02,19880.0,36.4699,36.4699,36.4044,36.4116,19880.0
2015-07-02 13:00:00,50.01,50.01,49.96,49.98,18462.0,36.4044,36.4044,36.368,36.3825,18462.0
2015-07-02 13:10:00,49.98,50.1,49.95,50.08,41128.0,36.3825,36.4699,36.3607,36.4553,41128.0
2015-07-02 13:20:00,50.07,50.1,50.01,50.09,14312.0,36.448,36.4699,36.4044,36.4626,14312.0
2015-07-02 13:30:00,50.1,50.13,50.04,50.05,12746.0,36.4699,36.4917,36.4262,36.4335,12746.0
2015-07-02 13:40:00,50.05,50.12,50.02,50.12,13800.0,36.4335,36.4844,36.4116,36.4844,13800.0
2015-07-02 13:50:00,50.12,50.13,50.03,50.07,21144.0,36.4844,36.4917,36.4189,36.448,21144.0
2015-07-02 14:00:00,50.07,50.07,49.95,50.04,24052.0,36.448,36.448,36.3607,36.4262,24052.0
2015-07-02 14:10:00,50.03,50.12,50.01,50.12,36436.0,36.4189,36.4844,36.4044,36.4844,36436.0
2015-07-02 14:20:00,50.1,50.12,50.07,50.07,15200.0,36.4699,36.4844,36.448,36.448,15200.0
2015-07-02 14:30:00,50.07,50.07,50.02,50.03,23104.0,36.448,36.448,36.4116,36.4189,23104.0
2015-07-02 14:40:00,50.02,50.03,49.99,50.02,19348.0,36.4116,36.4189,36.3898,36.4116,19348.0
2015-07-02 14:50:00,50.02,50.06,49.99,50.04,29274.0,36.4116,36.4407,36.3898,36.4262,29274.0
2015-07-02 15:00:00,50.05,50.1,50.03,50.1,33986.0,36.4335,36.4699,36.4189,36.4699,33986.0
2015-07-02 15:10:00,50.1,50.15,50.1,50.14,42194.0,36.4699,36.5063,36.4699,36.499,42194.0
2015-07-02 15:20:00,50.15,50.24,50.13,50.22,48262.0,36.5063,36.5718,36.4917,36.5572,48262.0
2015-07-02 15:30:00,50.22,50.22,50.13,50.15,61992.0,36.5572,36.5572,36.4917,36.5063,61992.0
2015-07-02 15:40:00,50.15,50.24,50.12,50.23,96872.0,36.5063,36.5718,36.4844,36.5645,96872.0
2015-07-02 15:50:00,50.24,50.25,50.15,50.18,159184.0,36.5718,36.5791,36.5063,36.5281,159184.0
2015-07-06 09:30:00,50.2,50.48,49.96,50.42,54408.0,36.5427,36.7465,36.368,36.7028,54408.0
2015-07-06 09:40:00,50.39,50.44,50.23,50.3,19940.0,36.681,36.7174,36.5645,36.6155,19940.0
2015-07-06 09:50:00,50.33,50.34,50.03,50.1,23894.0,36.6373,36.6446,36.4189,36.4699,23894.0
2015-07-06 10:00:00,50.08,50.08,49.89,49.92,55424.0,36.4553,36.4553,36.317,36.3388,55424.0
2015-07-06 10:10:00,49.9,49.92,49.73,49.76,83786.0,36.3243,36.3388,36.2005,36.2224,83786.0
2015-07-06 10:20:00,49.76,49.77,49.72,49.74,190234.0,36.2224,36.2296,36.1932,36.2078,190234.0
2015-07-06 10:30:00,49.74,49.76,49.69,49.7,35462.0,36.2078,36.2224,36.1714,36.1787,35462.0
2015-07-06 10:40:00,49.7,49.83,49.67,49.81,38452.0,36.1787,36.2733,36.1569,36.2588,38452.0
2015-07-06 10:50:00,49.82,49.88,49.79,49.88,23222.0,36.266,36.3097,36.2442,36.3097,23222.0
2015-07-06 11:00:00,49.88,49.88,49.74,49.77,30384.0,36.3097,36.3097,36.2078,36.2296,30384.0
2015-07-06 11:10:00,49.77,49.85,49.77,49.81,25416.0,36.2296,36.2879,36.2296,36.2588,25416.0
2015-07-06 11:20:00,49.79,49.87,49.77,49.84,19904.0,36.2442,36.3024,36.2296,36.2806,19904.0
2015-07-06 11:30:00,49.85,49.91,49.83,49.87,29648.0,36.2879,36.3316,36.2733,36.3024,29648.0
2015-07-06 11:40:00,49.86,49.88,49.82,49.87,23704.0,36.2952,36.3097,36.266,36.3024,23704.0
2015-07-06 11:50:00,49.88,49.9,49.85,49.9,25552.0,36.3097,36.3243,36.2879,36.3243,25552.0
2015-07-06 12:00:00,49.88,49.91,49.85,49.86,22512.0,36.3097,36.3316,36.2879,36.2952,22512.0
2015-07-06 12:10:00,49.85,49.91,49.84,49.88,18728.0,36.2879,36.3316,36.2806,36.3097,18728.0
2015-07-06 12:20:00,49.89,49.94,49.89,49.9,18238.0,36.317,36.3534,36.317,36.3243,18238.0
2015-07-06 12:30:00,49.9,49.9,49.83,49.83,25316.0,36.3243,36.3243,36.2733,36.2733,25316.0
2015-07-06 12:40:00,49.82,49.86,49.81,49.85,17404.0,36.266,36.2952,36.2588,36.2879,17404.0
2015-07-06 12:50:00,49.85,49.91,49.82,49.9,24864.0,36.2879,36.3316,36.266,36.3243,24864.0
2015-07-06 13:00:00,49.92,49.95,49.89,49.9,20772.0,36.3388,36.3607,36.317,36.3243,20772.0
2015-07-06 13:10:00,49.9,49.93,49.85,49.85,26584.0,36.3243,36.3461,36.2879,36.2879,26584.0
2015-07-06 13:20:00,49.87,49.88,49.83,49.83,12388.0,36.3024,36.3097,36.2733,36.2733,12388.0
2015-07-06 13:30:00,49.82,49.82,49.79,49.79,36536.0,36.266,36.266,36.2442,36.2442,36536.0
2015-07-06 13:40:00,49.79,49.82,49.77,49.8,43282.0,36.2442,36.266,36.2296,36.2515,43282.0
2015-07-06 13:50:00,49.79,49.81,49.77,49.79,30412.0,36.2442,36.2588,36.2296,36.2442,30412.0
2015-07-06 14:00:00,49.79,49.82,49.77,49.78,21290.0,36.2442,36.266,36.2296,36.2369,21290.0
2015-07-06 14:10:00,49.79,49.84,49.79,49.81,32352.0,36.2442,36.2806,36.2442,36.2588,32352.0
2015-07-06 14:20:00,49.82,49.85,49.81,49.81,15010.0,36.266,36.2879,36.2588,36.2588,15010.0
2015-07-06 14:30:00,49.81,49.82,49.79,49.79,58304.0,36.2588,36.266,36.2442,36.2442,58304.0
2015-07-06 14:40:00,49.8,49.81,49.77,49.81,80440.0,36.2515,36.2588,36.2296,36.2588,80440.0
2015-07-06 14:50:00,49.81,49.82,49.77,49.82,54386.0,36.2588,36.266,36.2296,36.266,54386.0
2015-07-06 15:00:00,49.81,49.84,49.79,49.79,38558.0,36.2588,36.2806,36.2442,36.2442,38558.0
2015-07-06 15:10:00,49.79,49.82,49.77,49.8,48296.0,36.2442,36.266,36.2296,36.2515,48296.0
2015-07-06 15:20:00,49.83,49.87,49.82,49.84,33208.0,36.2733,36.3024,36.266,36.2806,33208.0
2015-07-06 15:30:00,49.85,49.91,49.83,49.84,79476.0,36.2879,36.3316,36.2733,36.2806,79476.0
2015-07-06 15:40:00,49.85,49.93,49.82,49.92,76808.0,36.2879,36.3461,36.266,36.3388,76808.0
2015-07-06 15:50:00,49.92,49.97,49.92,49.97,178368.0,36.3388,36.3752,36.3388,36.3752,178368.0
2015-07-07 09:30:00,50.29,50.5,50.15,50.42,43650.0,36.6082,36.761,36.5063,36.7028,43650.0
2015-07-07 09:40:00,50.4,50.44,50.3,50.38,18904.0,36.6882,36.7174,36.6155,36.6737,18904.0
2015-07-07 09:50:00,50.39,50.49,50.39,50.46,30630.0,36.681,36.7538,36.681,36.7319,30630.0
2015-07-07 10:00:00,50.49,50.49,50.35,50.41,36970.0,36.7538,36.7538,36.6519,36.6955,36970.0
2015-07-07 10:10:00,50.42,50.47,50.38,50.38,37048.0,36.7028,36.7392,36.6737,36.6737,37048.0
2015-07-07 10:20:00,50.38,50.42,50.35,50.41,25650.0,36.6737,36.7028,36.6519,36.6955,25650.0
2015-07-07 10:30:00,50.38,50.45,50.32,50.4,105724.0,36.6737,36.7246,36.63,36.6882,105724.0
2015-07-07 10:40:00,50.38,50.38,50.27,50.27,54256.0,36.6737,36.6737,36.5936,36.5936,54256.0
2015-07-07 10:50:00,50.27,50.4,50.26,50.37,43044.0,36.5936,36.6882,36.5863,36.6664,43044.0
2015-07-07 11:00:00,50.38,50.38,50.27,50.27,40970.0,36.6737,36.6737,36.5936,36.5936,40970.0
2015-07-07 11:10:00,50.28,50.41,50.28,50.38,41540.0,36.6009,36.6955,36.6009,36.6737,41540.0
2015-07-07 11:20:00,50.38,50.4,50.29,50.31,42580.0,36.6737,36.6882,36.6082,36.6227,42580.0
2015-07-07 11:30:00,50.31,50.33,50.22,50.29,132452.0,36.6227,36.6373,36.5572,36.6082,132452.0
2015-07-07 11:40:00,50.3,50.38,50.3,50.38,66164.0,36.6155,36.6737,36.6155,36.6737,66164.0
2015-07-07 11:50:00,50.37,50.52,50.32,50.47,88824.0,36.6664,36.7756,36.63,36.7392,88824.0
2015-07-07 12:00:00,50.46,50.6,50.43,50.57,164624.0,36.7319,36.8338,36.7101,36.812,164624.0
2015-07-07 12:10:00,50.56,50.56,50.45,50.5,29076.0,36.8047,36.8047,36.7246,36.761,29076.0
2015-07-07 12:20:00,50.48,50.57,50.47,50.48,38194.0,36.7465,36.812,36.7392,36.7465,38194.0
2015-07-07 12:30:00,50.49,50.53,50.48,50.51,114722.0,36.7538,36.7829,36.7465,36.7683,114722.0
2015-07-07 12:40:00,50.51,50.55,50.45,50.49,102136.0,36.7683,36.7974,36.7246,36.7538,102136.0
2015-07-07 12:50:00,50.48,50.52,50.42,50.44,112952.0,36.7465,36.7756,36.7028,36.7174,112952.0
2015-07-07 13:00:00,50.45,50.49,50.43,50.47,73646.0,36.7246,36.7538,36.7101,36.7392,73646.0
2015-07-07 13:10:00,50.47,50.5,50.42,50.44,306912.0,36.7392,36.761,36.7028,36.7174,306912.0
2015-07-07 13:20:00,50.43,50.49,50.38,50.49,310858.0,36.7101,36.7538,36.6737,36.7538,310858.0
2015-07-07 13:30:00,50.51,50.62,50.51,50.58,78018.0,36.7683,36.8484,36.7683,36.8193,78018.0
2015-07-07 13:40:00,50.6,50.6,50.55,50.58,34838.0,36.8338,36.8338,36.7974,36.8193,34838.0
2015-07-07 13:50:00,50.59,50.6,50.49,50.53,97190.0,36.8266,36.8338,36.7538,36.7829,97190.0
2015-07-07 14:00:00,50.54,50.55,50.51,50.55,39822.0,36.7902,36.7974,36.7683,36.7974,39822.0
2015-07-07 14:10:00,50.54,50.55,50.48,50.49,33818.0,36.7902,36.7974,36.7465,36.7538,33818.0
2015-07-07 14:20:00,50.49,50.54,50.46,50.47,91728.0,36.7538,36.7902,36.7319,36.7392,91728.0
2015-07-07 14:30:00,50.47,50.54,50.44,50.54,54152.0,36.7392,36.7902,36.7174,36.7902,54152.0
2015-07-07 14:40:00,50.54,50.68,50.54,50.63,102470.0,36.7902,36.8921,36.7902,36.8557,102470.0
2015-07-07 14:50:00,50.63,50.85,50.63,50.81,62374.0,36.8557,37.0158,36.8557,36.9867,62374.0
2015-07-07 15:00:00,50.81,50.85,50.68,50.75,75494.0,36.9867,37.0158,36.8921,36.943,75494.0
2015-07-07 15:10:00,50.77,50.83,50.73,50.82,75530.0,36.9576,37.0013,36.9285,36.994,75530.0
2015-07-07 15:20:00,50.81,50.85,50.76,50.78,85264.0,36.9867,37.0158,36.9503,36.9649,85264.0
2015-07-07 15:30:00,50.79,50.84,50.7,50.72,134260.0,36.9721,37.0085,36.9066,36.9212,134260.0
2015-07-07 15:40:00,50.72,50.74,50.58,50.59,156112.0,36.9212,36.9357,36.8193,36.8266,156112.0
2015-07-07 15:50:00,50.59,50.66,50.58,50.62,255112.0,36.8266,36.8775,36.8193,36.8484,255112.0
2015-07-08 09:30:00,50.35,50.47,50.33,50.41,79230.0,36.6519,36.7392,36.6373,36.6955,79230.0
2015-07-08 09:40:00,50.4,50.71,50.4,50.69,42654.0,36.6882,36.9139,36.6882,36.8994,42654.0
2015-07-08 09:50:00,50.69,50.8,50.66,50.72,77316.0,36.8994,36.9794,36.8775,36.9212,77316.0
2015-07-08 10:00:00,50.74,50.76,50.66,50.74,108242.0,36.9357,36.9503,36.8775,36.9357,108242.0
2015-07-08 10:10:00,50.73,51.0,50.71,51.0,73770.0,36.9285,37.125,36.9139,37.125,73770.0
2015-07-08 10:20:00,50.98,51.02,50.82,50.84,80888.0,37.1105,37.1396,36.994,37.0085,80888.0
2015-07-08 10:30:00,50.83,50.92,50.78,50.88,33068.0,37.0013,37.0668,36.9649,37.0377,33068.0
2015-07-08 10:40:00,50.88,50.89,50.79,50.84,29006.0,37.0377,37.0449,36.9721,37.0085,29006.0
2015-07-08 10:50:00,50.85,50.98,50.85,50.96,38038.0,37.0158,37.1105,37.0158,37.0959,38038.0
2015-07-08 11:00:00,50.97,50.99,50.88,50.88,134240.0,37.1032,37.1177,37.0377,37.0377,134240.0
2015-07-08 11:10:00,50.87,50.9,50.81,50.87,30786.0,37.0304,37.0522,36.9867,37.0304,30786.0
2015-07-08 11:20:00,50.86,50.89,50.83,50.84,29200.0,37.0231,37.0449,37.0013,37.0085,29200.0
2015-07-08 11:30:00,50.85,50.85,50.79,50.84,30846.0,37.0158,37.0158,36.9721,37.0085,30846.0
2015-07-08 11:40:00,50.82,50.84,50.75,50.77,48556.0,36.994,37.0085,36.943,36.9576,48556.0
2015-07-08 11:50:00,50.77,50.77,50.6,50.62,49108.0,36.9576,36.9576,36.8338,36.8484,49108.0
2015-07-08 12:00:00,50.6,50.74,50.56,50.72,34554.0,36.8338,36.9357,36.8047,36.9212,34554.0
2015-07-08 12:10:00,50.72,50.78,50.68,50.78,19222.0,36.9212,36.9649,36.8921,36.9649,19222.0
2015-07-08 12:20:00,50.78,50.85,50.77,50.77,18436.0,36.9649,37.0158,36.9576,36.9576,18436.0
2015-07-08 12:30:00,50.78,50.78,50.71,50.73,29100.0,36.9649,36.9649,36.9139,36.9285,29100.0
2015-07-08 12:40:00,50.72,50.76,50.71,50.74,25326.0,36.9212,36.9503,36.9139,36.9357,25326.0
2015-07-08 12:50:00,50.74,50.83,50.73,50.83,14600.0,36.9357,37.0013,36.9285,37.0013,14600.0
2015-07-08 13:00:00,50.84,50.84,50.76,50.77,11000.0,37.0085,37.0085,36.9503,36.9576,11000.0
2015-07-08 13:10:00,50.76,50.83,50.74,50.8,18212.0,36.9503,37.0013,36.9357,36.9794,18212.0
2015-07-08 13:20:00,50.8,50.81,50.76,50.81,17312.0,36.9794,36.9867,36.9503,36.9867,17312.0
2015-07-08 13:30:00,50.81,50.81,50.76,50.8,25538.0,36.9867,36.9867,36.9503,36.9794,25538.0
2015-07-08 13:40:00,50.8,50.85,50.8,50.85,32736.0,36.9794,37.0158,36.9794,37.0158,32736.0
2015-07-08 13:50:00,50.86,50.91,50.86,50.87,26626.0,37.0231,37.0595,37.0231,37.0304,26626.0
2015-07-08 14:00:00,50.88,50.88,50.74,50.75,35172.0,37.0377,37.0377,36.9357,36.943,35172.0
2015-07-08 14:10:00,50.77,50.83,50.74,50.77,21832.0,36.9576,37.0013,36.9357,36.9576,21832.0
2015-07-08 14:20:00,50.77,50.82,50.76,50.79,74456.0,36.9576,36.994,36.9503,36.9721,74456.0
2015-07-08 14:30:00,50.76,50.79,50.72,50.74,26376.0,36.9503,36.9721,36.9212,36.9357,26376.0
2015-07-08 14:40:00,50.75,50.79,50.7,50.7,25568.0,36.943,36.9721,36.9066,36.9066,25568.0
2015-07-08 14:50:00,50.69,50.76,50.63,50.71,22344.0,36.8994,36.9503,36.8557,36.9139,22344.0
2015-07-08 15:00:00,50.71,50.79,50.68,50.73,37022.0,36.9139,36.9721,36.8921,36.9285,37022.0
2015-07-08 15:10:00,50.74,50.85,50.72,50.8,47948.0,36.9357,37.0158,36.9212,36.9794,47948.0
2015-07-08 15:20:00,50.81,50.81,50.61,50.62,59748.0,36.9867,36.9867,36.8411,36.8484,59748.0
2015-07-08 15:30:00,50.6,50.67,50.59,50.65,68016.0,36.8338,36.8848,36.8266,36.8702,68016.0
2015-07-08 15:40:00,50.63,50.74,50.63,50.73,85422.0,36.8557,36.9357,36.8557,36.9285,85422.0
2015-07-08 15:50:00,50.71,50.77,50.68,50.72,288636.0,36.9139,36.9576,36.8921,36.9212,288636.0
2015-07-09 09:30:00,50.85,51.06,50.67,50.98,65924.0,37.0158,37.1687,36.8848,37.1105,65924.0
2015-07-09 09:40:00,50.97,51.03,50.88,50.96,48066.0,37.1032,37.1469,37.0377,37.0959,48066.0
2015-07-09 09:50:00,50.97,50.97,50.83,50.87,155978.0,37.1032,37.1032,37.0013,37.0304,155978.0
2015-07-09 10:00:00,50.88,50.88,50.7,50.73,124542.0,37.0377,37.0377,36.9066,36.9285,124542.0
2015-07-09 10:10:00,50.74,50.74,50.54,50.56,113782.0,36.9357,36.9357,36.7902,36.8047,113782.0
2015-07-09 10:20:00,50.58,50.59,50.38,50.4,162382.0,36.8193,36.8266,36.6737,36.6882,162382.0
2015-07-09 10:30:00,50.39,50.41,50.32,50.38,84312.0,36.681,36.6955,36.63,36.6737,84312.0
2015-07-09 10:40:00,50.4,50.4,50.32,50.37,57266.0,36.6882,36.6882,36.63,36.6664,57266.0
2015-07-09 10:50:00,50.37,50.54,50.37,50.5,30202.0,36.6664,36.7902,36.6664,36.761,30202.0
2015-07-09 11:00:00,50.48,50.51,50.34,50.37,96164.0,36.7465,36.7683,36.6446,36.6664,96164.0
2015-07-09 11:10:00,50.37,50.37,50.31,50.34,50248.0,36.6664,36.6664,36.6227,36.6446,50248.0
2015-07-09 11:20:00,50.34,50.45,50.34,50.43,30966.0,36.6446,36.7246,36.6446,36.7101,30966.0
2015-07-09 11:30:00,50.43,50.43,50.31,50.31,32732.0,36.7101,36.7101,36.6227,36.6227,32732.0
2015-07-09 11:40:00,50.32,50.33,50.22,50.24,64102.0,36.63,36.6373,36.5572,36.5718,64102.0
2015-07-09 11:50:00,50.25,50.26,50.17,50.17,39482.0,36.5791,36.5863,36.5208,36.5208,39482.0
2015-07-09 12:00:00,50.18,50.19,50.13,50.15,18366.0,36.5281,36.5354,36.4917,36.5063,18366.0
2015-07-09 12:10:00,50.15,50.25,50.15,50.25,33140.0,36.5063,36.5791,36.5063,36.5791,33140.0
2015-07-09 12:20:00,50.24,50.25,50.19,50.21,19432.0,36.5718,36.5791,36.5354,36.5499,19432.0
2015-07-09 12:30:00,50.22,50.23,50.19,50.2,19720.0,36.5572,36.5645,36.5354,36.5427,19720.0
2015-07-09 12:40:00,50.21,50.22,50.16,50.17,19598.0,36.5499,36.5572,36.5135,36.5208,19598.0
2015-07-09 12:50:00,50.17,50.17,50.14,50.15,20526.0,36.5208,36.5208,36.499,36.5063,20526.0
2015-07-09 13:00:00,50.15,50.19,50.09,50.09,21096.0,36.5063,36.5354,36.4626,36.4626,21096.0
2015-07-09 13:10:00,50.08,50.08,50.04,50.05,14084.0,36.4553,36.4553,36.4262,36.4335,14084.0
2015-07-09 13:20:00,50.05,50.07,50.01,50.01,21566.0,36.4335,36.448,36.4044,36.4044,21566.0
2015-07-09 13:30:00,50.01,50.08,50.0,50.07,82548.0,36.4044,36.4553,36.3971,36.448,82548.0
2015-07-09 13:40:00,50.08,50.1,50.06,50.08,21676.0,36.4553,36.4699,36.4407,36.4553,21676.0
2015-07-09 13:50:00,50.08,50.09,50.0,50.04,25184.0,36.4553,36.4626,36.3971,36.4262,25184.0
2015-07-09 14:00:00,50.05,50.13,50.02,50.13,37460.0,36.4335,36.4917,36.4116,36.4917,37460.0
2015-07-09 14:10:00,50.13,50.13,50.08,50.1,18912.0,36.4917,36.4917,36.4553,36.4699,18912.0
2015-07-09 14:20:00,50.09,50.09,50.01,50.04,28264.0,36.4626,36.4626,36.4044,36.4262,28264.0
2015-07-09 14:30:00,50.05,50.09,50.02,50.07,34972.0,36.4335,36.4626,36.4116,36.448,34972.0
2015-07-09 14:40:00,50.06,50.09,50.02,50.04,28858.0,36.4407,36.4626,36.4116,36.4262,28858.0
2015-07-09 14:50:00,50.04,50.16,50.04,50.13,37532.0,36.4262,36.5135,36.4262,36.4917,37532.0
2015-07-09 15:00:00,50.14,50.17,50.13,50.16,39204.0,36.499,36.5208,36.4917,36.5135,39204.0
2015-07-09 15:10:00,50.16,50.19,50.13,50.19,52158.0,36.5135,36.5354,36.4917,36.5354,52158.0
2015-07-09 15:20:00,50.19,50.2,50.13,50.18,42306.0,36.5354,36.5427,36.4917,36.5281,42306.0
2015-07-09 15:30:00,50.18,50.2,50.1,50.14,52618.0,36.5281,36.5427,36.4699,36.499,52618.0
2015-07-09 15:40:00,50.15,50.21,50.12,50.2,68774.0,36.5063,36.5499,36.4844,36.5427,68774.0
2015-07-09 15:50:00,50.2,50.2,50.08,50.08,141808.0,36.5427,36.5427,36.4553,36.4553,141808.0
2015-07-10 09:30:00,50.12,50.46,49.98,50.37,61076.0,36.4844,36.7319,36.3825,36.6664,61076.0
2015-07-10 09:40:00,50.34,50.38,50.26,50.37,14466.0,36.6446,36.6737,36.5863,36.6664,14466.0
2015-07-10 09:50:00,50.38,50.49,50.37,50.45,28026.0,36.6737,36.7538,36.6664,36.7246,28026.0
2015-07-10 10:00:00,50.44,50.63,50.43,50.62,38376.0,36.7174,36.8557,36.7101,36.8484,38376.0
2015-07-10 10:10:00,50.62,50.7,50.57,50.67,28660.0,36.8484,36.9066,36.812,36.8848,28660.0
2015-07-10 10:20:00,50.69,50.77,50.68,50.73,56392.0,36.8994,36.9576,36.8921,36.9285,56392.0
2015-07-10 10:30:00,50.71,50.81,50.68,50.81,40774.0,36.9139,36.9867,36.8921,36.9867,40774.0
2015-07-10 10:40:00,50.79,50.81,50.63,50.64,24024.0,36.9721,36.9867,36.8557,36.863,24024.0
2015-07-10 10:50:00,50.63,50.7,50.58,50.7,21382.0,36.8557,36.9066,36.8193,36.9066,21382.0
2015-07-10 11:00:00,50.69,50.87,50.68,50.82,20972.0,36.8994,37.0304,36.8921,36.994,20972.0
2015-07-10 11:10:00,50.83,50.88,50.77,50.88,19618.0,37.0013,37.0377,36.9576,37.0377,19618.0
2015-07-10 11:20:00,50.87,50.92,50.77,50.78,25824.0,37.0304,37.0668,36.9576,36.9649,25824.0
2015-07-10 11:30:00,50.82,50.85,50.75,50.85,12156.0,36.994,37.0158,36.943,37.0158,12156.0
2015-07-10 11:40:00,50.83,50.93,50.82,50.87,14832.0,37.0013,37.0741,36.994,37.0304,14832.0
2015-07-10 11:50:00,50.88,50.88,50.79,50.84,23426.0,37.0377,37.0377,36.9721,37.0085,23426.0
2015-07-10 12:00:00,50.84,50.86,50.81,50.84,19372.0,37.0085,37.0231,36.9867,37.0085,19372.0
2015-07-10 12:10:00,50.85,50.86,50.8,50.83,15850.0,37.0158,37.0231,36.9794,37.0013,15850.0
2015-07-10 12:20:00,50.83,50.87,50.81,50.87,9984.0,37.0013,37.0304,36.9867,37.0304,9984.0
2015-07-10 12:30:00,50.86,50.86,50.74,50.76,22454.0,37.0231,37.0231,36.9357,36.9503,22454.0
2015-07-10 12:40:00,50.74,50.77,50.66,50.73,19108.0,36.9357,36.9576,36.8775,36.9285,19108.0
2015-07-10 12:50:00,50.73,50.78,50.7,50.73,25276.0,36.9285,36.9649,36.9066,36.9285,25276.0
2015-07-10 13:00:00,50.74,50.77,50.72,50.77,17856.0,36.9357,36.9576,36.9212,36.9576,17856.0
2015-07-10 13:10:00,50.74,50.74,50.57,50.6,33288.0,36.9357,36.9357,36.812,36.8338,33288.0
2015-07-10 13:20:00,50.6,50.64,50.57,50.59,22540.0,36.8338,36.863,36.812,36.8266,22540.0
2015-07-10 13:30:00,50.59,50.64,50.59,50.63,17798.0,36.8266,36.863,36.8266,36.8557,17798.0
2015-07-10 13:40:00,50.62,50.72,50.59,50.72,16110.0,36.8484,36.9212,36.8266,36.9212,16110.0
2015-07-10 13:50:00,50.71,50.76,50.7,50.74,15298.0,36.9139,36.9503,36.9066,36.9357,15298.0
2015-07-10 14:00:00,50.73,50.77,50.68,50.68,18464.0,36.9285,36.9576,36.8921,36.8921,18464.0
2015-07-10 14:10:00,50.68,50.77,50.67,50.76,16378.0,36.8921,36.9576,36.8848,36.9503,16378.0
2015-07-10 14:20:00,50.78,50.82,50.76,50.77,22402.0,36.9649,36.994,36.9503,36.9576,22402.0
2015-07-10 14:30:00,50.79,50.8,50.72,50.74,17412.0,36.9721,36.9794,36.9212,36.9357,17412.0
2015-07-10 14:40:00,50.74,50.74,50.63,50.67,29368.0,36.9357,36.9357,36.8557,36.8848,29368.0
2015-07-10 14:50:00,50.68,50.7,50.65,50.67,17728.0,36.8921,36.9066,36.8702,36.8848,17728.0
2015-07-10 15:00:00,50.66,50.68,50.58,50.58,37062.0,36.8775,36.8921,36.8193,36.8193,37062.0
2015-07-10 15:10:00,50.58,50.68,50.58,50.66,34610.0,36.8193,36.8921,36.8193,36.8775,34610.0
2015-07-10 15:20:00,50.66,50.67,50.58,50.6,42168.0,36.8775,36.8848,36.8193,36.8338,42168.0
2015-07-10 15:30:00,50.59,50.61,50.54,50.6,60046.0,36.8266,36.8411,36.7902,36.8338,60046.0
2015-07-10 15:40:00,50.6,50.61,50.55,50.57,54138.0,36.8338,36.8411,36.7974,36.812,54138.0
2015-07-10 15:50:00,50.57,50.62,50.55,50.55,146634.0,36.812,36.8484,36.7974,36.7974,146634.0
2015-07-13 09:30:00,50.76,50.96,50.62,50.92,28024.0,36.9503,37.0959,36.8484,37.0668,28024.0
2015-07-13 09:40:00,50.97,51.07,50.9,50.99,36038.0,37.1032,37.176,37.0522,37.1177,36038.0
2015-07-13 09:50:00,50.99,50.99,50.87,50.9,20438.0,37.1177,37.1177,37.0304,37.0522,20438.0
2015-07-13 10:00:00,50.88,50.91,50.83,50.9,21468.0,37.0377,37.0595,37.0013,37.0522,21468.0
2015-07-13 10:10:00,50.91,50.96,50.9,50.91,84306.0,37.0595,37.0959,37.0522,37.0595,84306.0
2015-07-13 10:20:00,50.93,50.95,50.77,50.77,31650.0,37.0741,37.0886,36.9576,36.9576,31650.0
2015-07-13 10:30:00,50.76,50.77,50.68,50.7,27712.0,36.9503,36.9576,36.8921,36.9066,27712.0
2015-07-13 10:40:00,50.71,50.77,50.7,50.74,21252.0,36.9139,36.9576,36.9066,36.9357,21252.0
2015-07-13 10:50:00,50.74,50.81,50.73,50.76,31530.0,36.9357,36.9867,36.9285,36.9503,31530.0
2015-07-13 11:00:00,50.76,50.76,50.73,50.75,35062.0,36.9503,36.9503,36.9285,36.943,35062.0
2015-07-13 11:10:00,50.75,50.75,50.71,50.73,22490.0,36.943,36.943,36.9139,36.9285,22490.0
2015-07-13 11:20:00,50.74,50.75,50.67,50.7,20356.0,36.9357,36.943,36.8848,36.9066,20356.0
2015-07-13 11:30:00,50.69,50.75,50.69,50.69,16290.0,36.8994,36.943,36.8994,36.8994,16290.0
2015-07-13 11:40:00,50.7,50.72,50.68,50.71,17198.0,36.9066,36.9212,36.8921,36.9139,17198.0
2015-07-13 11:50:00,50.71,50.75,50.71,50.73,17696.0,36.9139,36.943,36.9139,36.9285,17696.0
2015-07-13 12:00:00,50.73,50.73,50.68,50.7,21680.0,36.9285,36.9285,36.8921,36.9066,21680.0
2015-07-13 12:10:00,50.71,50.71,50.66,50.66,14486.0,36.9139,36.9139,36.8775,36.8775,14486.0
2015-07-13 12:20:00,50.66,50.67,50.6,50.63,17120.0,36.8775,36.8848,36.8338,36.8557,17120.0
2015-07-13 12:30:00,50.62,50.63,50.57,50.59,83614.0,36.8484,36.8557,36.812,36.8266,83614.0
2015-07-13 12:40:00,50.6,50.61,50.58,50.61,22954.0,36.8338,36.8411,36.8193,36.8411,22954.0
2015-07-13 12:50:00,50.61,50.62,50.57,50.57,18936.0,36.8411,36.8484,36.812,36.812,18936.0
2015-07-13 13:00:00,50.57,50.63,50.57,50.63,19078.0,36.812,36.8557,36.812,36.8557,19078.0
2015-07-13 13:10:00,50.63,50.71,50.63,50.7,14834.0,36.8557,36.9139,36.8557,36.9066,14834.0
2015-07-13 13:20:00,50.71,50.72,50.68,50.7,16908.0,36.9139,36.9212,36.8921,36.9066,16908.0
2015-07-13 13:30:00,50.7,50.75,50.7,50.75,23440.0,36.9066,36.943,36.9066,36.943,23440.0
2015-07-13 13:40:00,50.75,50.75,50.69,50.7,24270.0,36.943,36.943,36.8994,36.9066,24270.0
2015-07-13 13:50:00,50.7,50.74,50.68,50.74,21634.0,36.9066,36.9357,36.8921,36.9357,21634.0
2015-07-13 14:00:00,50.74,50.76,50.65,50.65,58828.0,36.9357,36.9503,36.8702,36.8702,58828.0
2015-07-13 14:10:00,50.66,50.66,50.6,50.61,30194.0,36.8775,36.8775,36.8338,36.8411,30194.0
2015-07-13 14:20:00,50.6,50.62,50.59,50.62,23156.0,36.8338,36.8484,36.8266,36.8484,23156.0
2015-07-13 14:30:00,50.63,50.66,50.63,50.65,33216.0,36.8557,36.8775,36.8557,36.8702,33216.0
2015-07-13 14:40:00,50.65,50.66,50.63,50.64,29488.0,36.8702,36.8775,36.8557,36.863,29488.0
2015-07-13 14:50:00,50.64,50.69,50.63,50.69,34660.0,36.863,36.8994,36.8557,36.8994,34660.0
2015-07-13 15:00:00,50.69,50.74,50.69,50.7,37734.0,36.8994,36.9357,36.8994,36.9066,37734.0
2015-07-13 15:10:00,50.7,50.7,50.63,50.65,44108.0,36.9066,36.9066,36.8557,36.8702,44108.0
2015-07-13 15:20:00,50.65,50.69,50.63,50.66,113394.0,36.8702,36.8994,36.8557,36.8775,113394.0
2015-07-13 15:30:00,50.67,50.75,50.65,50.74,54528.0,36.8848,36.943,36.8702,36.9357,54528.0
2015-07-13 15:40:00,50.74,50.8,50.74,50.77,135864.0,36.9357,36.9794,36.9357,36.9576,135864.0
2015-07-13 15:50:00,50.77,50.88,50.76,50.84,335614.0,36.9576,37.0377,36.9503,37.0085,335614.0
2015-07-14 09:30:00,50.89,51.19,50.78,50.96,57676.0,37.0449,37.2633,36.9649,37.0959,57676.0
2015-07-14 09:40:00,50.99,51.1,50.98,51.03,19058.0,37.1177,37.1978,37.1105,37.1469,19058.0
2015-07-14 09:50:00,51.06,51.07,50.99,51.04,31660.0,37.1687,37.176,37.1177,37.1541,31660.0
2015-07-14 10:00:00,51.02,51.02,50.84,50.84,28064.0,37.1396,37.1396,37.0085,37.0085,28064.0
2015-07-14 10:10:00,50.81,50.93,50.79,50.83,27736.0,36.9867,37.0741,36.9721,37.0013,27736.0
2015-07-14 10:20:00,50.81,50.81,50.74,50.76,49636.0,36.9867,36.9867,36.9357,36.9503,49636.0
2015-07-14 10:30:00,50.76,50.88,50.76,50.79,137098.0,36.9503,37.0377,36.9503,36.9721,137098.0
2015-07-14 10:40:00,50.78,50.95,50.77,50.95,35764.0,36.9649,37.0886,36.9576,37.0886,35764.0
2015-07-14 10:50:00,50.95,50.95,50.84,50.87,24834.0,37.0886,37.0886,37.0085,37.0304,24834.0
2015-07-14 11:00:00,50.87,50.96,50.87,50.96,22618.0,37.0304,37.0959,37.0304,37.0959,22618.0
2015-07-14 11:10:00,50.96,51.04,50.96,51.01,27040.0,37.0959,37.1541,37.0959,37.1323,27040.0
2015-07-14 11:20:00,51.02,51.02,50.96,50.96,22822.0,37.1396,37.1396,37.0959,37.0959,22822.0
2015-07-14 11:30:00,50.96,50.97,50.87,50.88,16244.0,37.0959,37.1032,37.0304,37.0377,16244.0
2015-07-14 11:40:00,50.87,50.93,50.87,50.88,13510.0,37.0304,37.0741,37.0304,37.0377,13510.0
2015-07-14 11:50:00,50.88,50.9,50.83,50.9,19284.0,37.0377,37.0522,37.0013,37.0522,19284.0
2015-07-14 12:00:00,50.9,50.94,50.89,50.93,14866.0,37.0522,37.0813,37.0449,37.0741,14866.0
2015-07-14 12:10:00,50.93,50.93,50.88,50.89,6600.0,37.0741,37.0741,37.0377,37.0449,6600.0
2015-07-14 12:20:00,50.9,50.95,50.89,50.93,16090.0,37.0522,37.0886,37.0449,37.0741,16090.0
2015-07-14 12:30:00,50.92,50.96,50.89,50.89,5200.0,37.0668,37.0959,37.0449,37.0449,5200.0
2015-07-14 12:40:00,50.88,50.91,50.85,50.85,14484.0,37.0377,37.0595,37.0158,37.0158,14484.0
2015-07-14 12:50:00,50.85,50.85,50.79,50.8,11704.0,37.0158,37.0158,36.9721,36.9794,11704.0
2015-07-14 13:00:00,50.81,50.88,50.81,50.87,9850.0,36.9867,37.0377,36.9867,37.0304,9850.0
2015-07-14 13:10:00,50.87,50.89,50.84,50.86,9462.0,37.0304,37.0449,37.0085,37.0231,9462.0
2015-07-14 13:20:00,50.87,50.87,50.84,50.85,10584.0,37.0304,37.0304,37.0085,37.0158,10584.0
2015-07-14 13:30:00,50.85,50.87,50.83,50.87,20316.0,37.0158,37.0304,37.0013,37.0304,20316.0
2015-07-14 13:40:00,50.87,50.92,50.87,50.88,23856.0,37.0304,37.0668,37.0304,37.0377,23856.0
2015-07-14 13:50:00,50.88,50.9,50.88,50.9,19042.0,37.0377,37.0522,37.0377,37.0522,19042.0
2015-07-14 14:00:00,50.9,50.97,50.9,50.95,50186.0,37.0522,37.1032,37.0522,37.0886,50186.0
2015-07-14 14:10:00,50.95,51.01,50.95,51.01,69900.0,37.0886,37.1323,37.0886,37.1323,69900.0
2015-07-14 14:20:00,51.01,51.01,50.98,50.99,14728.0,37.1323,37.1323,37.1105,37.1177,14728.0
2015-07-14 14:30:00,50.99,51.08,50.99,51.02,77476.0,37.1177,37.1832,37.1177,37.1396,77476.0
2015-07-14 14:40:00,51.02,51.07,51.02,51.02,26070.0,37.1396,37.176,37.1396,37.1396,26070.0
2015-07-14 14:50:00,51.01,51.04,50.97,51.02,34936.0,37.1323,37.1541,37.1032,37.1396,34936.0
2015-07-14 15:00:00,51.02,51.05,51.02,51.03,17060.0,37.1396,37.1614,37.1396,37.1469,17060.0
2015-07-14 15:10:00,51.03,51.08,51.02,51.06,32074.0,37.1469,37.1832,37.1396,37.1687,32074.0
2015-07-14 15:20:00,51.05,51.05,51.02,51.02,23502.0,37.1614,37.1614,37.1396,37.1396,23502.0
2015-07-14 15:30:00,51.02,51.04,51.01,51.02,36664.0,37.1396,37.1541,37.1323,37.1396,36664.0
2015-07-14 15:40:00,51.02,51.04,50.99,51.02,61298.0,37.1396,37.1541,37.1177,37.1396,61298.0
2015-07-14 15:50:00,51.02,51.02,50.97,50.98,148238.0,37.1396,37.1396,37.1032,37.1105,148238.0
2015-07-15 09:30:00,50.95,51.1,50.76,51.01,60974.0,37.0886,37.1978,36.9503,37.1323,60974.0
2015-07-15 09:40:00,51.01,51.03,50.84,50.92,46206.0,37.1323,37.1469,37.0085,37.0668,46206.0
2015-07-15 09:50:00,50.92,50.99,50.84,50.97,107444.0,37.0668,37.1177,37.0085,37.1032,107444.0
2015-07-15 10:00:00,50.97,51.04,50.95,50.95,44486.0,37.1032,37.1541,37.0886,37.0886,44486.0
2015-07-15 10:10:00,50.97,51.04,50.96,51.02,27602.0,37.1032,37.1541,37.0959,37.1396,27602.0
2015-07-15 10:20:00,51.02,51.02,50.96,50.99,22262.0,37.1396,37.1396,37.0959,37.1177,22262.0
2015-07-15 10:30:00,50.99,51.07,50.95,51.06,35338.0,37.1177,37.176,37.0886,37.1687,35338.0
2015-07-15 10:40:00,51.06,51.1,51.02,51.09,42216.0,37.1687,37.1978,37.1396,37.1905,42216.0
2015-07-15 10:50:00,51.09,51.13,51.06,51.12,30872.0,37.1905,37.2196,37.1687,37.2124,30872.0
2015-07-15 11:00:00,51.12,51.23,51.07,51.23,39930.0,37.2124,37.2924,37.176,37.2924,39930.0
2015-07-15 11:10:00,51.25,51.27,51.19,51.26,45046.0,37.307,37.3216,37.2633,37.3143,45046.0
2015-07-15 11:20:00,51.26,51.26,51.13,51.15,20818.0,37.3143,37.3143,37.2196,37.2342,20818.0
2015-07-15 11:30:00,51.13,51.18,51.1,51.1,19776.0,37.2196,37.256,37.1978,37.1978,19776.0
2015-07-15 11:40:00,51.1,51.1,51.07,51.09,28348.0,37.1978,37.1978,37.176,37.1905,28348.0
2015-07-15 11:50:00,51.08,51.1,51.06,51.07,27224.0,37.1832,37.1978,37.1687,37.176,27224.0
2015-07-15 12:00:00,51.07,51.1,51.05,51.09,17894.0,37.176,37.1978,37.1614,37.1905,17894.0
2015-07-15 12:10:00,51.1,51.11,51.08,51.08,10162.0,37.1978,37.2051,37.1832,37.1832,10162.0
2015-07-15 12:20:00,51.08,51.09,51.07,51.08,13210.0,37.1832,37.1905,37.176,37.1832,13210.0
2015-07-15 12:30:00,51.08,51.15,51.08,51.14,22534.0,37.1832,37.2342,37.1832,37.2269,22534.0
2015-07-15 12:40:00,51.15,51.15,51.12,51.14,13248.0,37.2342,37.2342,37.2124,37.2269,13248.0
2015-07-15 12:50:00,51.13,51.13,51.11,51.11,9900.0,37.2196,37.2196,37.2051,37.2051,9900.0
2015-07-15 13:00:00,51.12,51.15,51.11,51.15,15786.0,37.2124,37.2342,37.2051,37.2342,15786.0
2015-07-15 13:10:00,51.15,51.23,51.15,51.23,28006.0,37.2342,37.2924,37.2342,37.2924,28006.0
2015-07-15 13:20:00,51.21,51.22,51.17,51.22,22690.0,37.2779,37.2852,37.2488,37.2852,22690.0
2015-07-15 13:30:00,51.21,51.24,51.17,51.21,18654.0,37.2779,37.2997,37.2488,37.2779,18654.0
2015-07-15 13:40:00,51.2,51.21,51.16,51.19,14470.0,37.2706,37.2779,37.2415,37.2633,14470.0
2015-07-15 13:50:00,51.18,51.2,51.16,51.16,20466.0,37.256,37.2706,37.2415,37.2415,20466.0
2015-07-15 14:00:00,51.16,51.19,51.15,51.19,22188.0,37.2415,37.2633,37.2342,37.2633,22188.0
2015-07-15 14:10:00,51.17,51.18,51.15,51.17,18394.0,37.2488,37.256,37.2342,37.2488,18394.0
2015-07-15 14:20:00,51.17,51.2,51.16,51.19,27968.0,37.2488,37.2706,37.2415,37.2633,27968.0
2015-07-15 14:30:00,51.19,51.19,51.12,51.13,28896.0,37.2633,37.2633,37.2124,37.2196,28896.0
2015-07-15 14:40:00,51.13,51.13,51.04,51.05,28518.0,37.2196,37.2196,37.1541,37.1614,28518.0
2015-07-15 14:50:00,51.05,51.08,51.03,51.08,40364.0,37.1614,37.1832,37.1469,37.1832,40364.0
2015-07-15 15:00:00,51.09,51.1,51.06,51.07,22844.0,37.1905,37.1978,37.1687,37.176,22844.0
2015-07-15 15:10:00,51.06,51.15,51.06,51.13,55184.0,37.1687,37.2342,37.1687,37.2196,55184.0
2015-07-15 15:20:00,51.12,51.17,51.1,51.17,45558.0,37.2124,37.2488,37.1978,37.2488,45558.0
2015-07-15 15:30:00,51.16,51.22,51.15,51.2,79742.0,37.2415,37.2852,37.2342,37.2706,79742.0
2015-07-15 15:40:00,51.2,51.22,51.15,51.17,84440.0,37.2706,37.2852,37.2342,37.2488,84440.0
2015-07-15 15:50:00,51.17,51.27,51.16,51.27,153560.0,37.2488,37.3216,37.2415,37.3216,153560.0
2015-07-16 09:30:00,51.26,51.67,51.17,51.55,47564.0,37.3143,37.6127,37.2488,37.5254,47564.0
2015-07-16 09:40:00,51.56,51.65,51.49,51.49,17530.0,37.5327,37.5982,37.4817,37.4817,17530.0
2015-07-16 09:50:00,51.5,51.59,51.47,51.55,28120.0,37.489,37.5545,37.4671,37.5254,28120.0
2015-07-16 10:00:00,51.55,51.57,51.44,51.52,39376.0,37.5254,37.5399,37.4453,37.5035,39376.0
2015-07-16 10:10:00,51.52,51.59,51.47,51.51,22072.0,37.5035,37.5545,37.4671,37.4963,22072.0
2015-07-16 10:20:00,51.49,51.52,51.47,51.52,31528.0,37.4817,37.5035,37.4671,37.5035,31528.0
2015-07-16 10:30:00,51.53,51.56,51.5,51.55,51612.0,37.5108,37.5327,37.489,37.5254,51612.0
2015-07-16 10:40:00,51.55,51.59,51.55,51.57,29044.0,37.5254,37.5545,37.5254,37.5399,29044.0
2015-07-16 10:50:00,51.58,51.59,51.53,51.58,22696.0,37.5472,37.5545,37.5108,37.5472,22696.0
2015-07-16 11:00:00,51.59,51.61,51.52,51.56,40294.0,37.5545,37.5691,37.5035,37.5327,40294.0
2015-07-16 11:10:00,51.57,51.59,51.54,51.58,58152.0,37.5399,37.5545,37.5181,37.5472,58152.0
2015-07-16 11:20:00,51.58,51.68,51.57,51.63,89306.0,37.5472,37.62,37.5399,37.5836,89306.0
2015-07-16 11:30:00,51.65,51.71,51.6,51.69,174006.0,37.5982,37.6419,37.5618,37.6273,174006.0
2015-07-16 11:40:00,51.69,51.69,51.65,51.65,43990.0,37.6273,37.6273,37.5982,37.5982,43990.0
2015-07-16 11:50:00,51.64,51.71,51.64,51.7,39536.0,37.5909,37.6419,37.5909,37.6346,39536.0
2015-07-16 12:00:00,51.7,51.74,51.65,51.73,52702.0,37.6346,37.6637,37.5982,37.6564,52702.0
2015-07-16 12:10:00,51.73,51.82,51.73,51.77,68710.0,37.6564,37.7219,37.6564,37.6855,68710.0
2015-07-16 12:20:00,51.77,51.81,51.73,51.8,66230.0,37.6855,37.7146,37.6564,37.7074,66230.0
2015-07-16 12:30:00,51.77,51.78,51.74,51.77,69456.0,37.6855,37.6928,37.6637,37.6855,69456.0
2015-07-16 12:40:00,51.77,51.83,51.76,51.81,18020.0,37.6855,37.7292,37.6782,37.7146,18020.0
2015-07-16 12:50:00,51.8,51.8,51.72,51.73,35208.0,37.7074,37.7074,37.6491,37.6564,35208.0
2015-07-16 13:00:00,51.72,51.72,51.7,51.71,42660.0,37.6491,37.6491,37.6346,37.6419,42660.0
2015-07-16 13:10:00,51.71,51.72,51.69,51.7,31306.0,37.6419,37.6491,37.6273,37.6346,31306.0
2015-07-16 13:20:00,51.7,51.7,51.66,51.68,25476.0,37.6346,37.6346,37.6055,37.62,25476.0
2015-07-16 13:30:00,51.67,51.69,51.67,51.68,28506.0,37.6127,37.6273,37.6127,37.62,28506.0
2015-07-16 13:40:00,51.66,51.7,51.65,51.67,57298.0,37.6055,37.6346,37.5982,37.6127,57298.0
2015-07-16 13:50:00,51.67,51.68,51.65,51.66,16402.0,37.6127,37.62,37.5982,37.6055,16402.0
2015-07-16 14:00:00,51.66,51.67,51.63,51.66,18500.0,37.6055,37.6127,37.5836,37.6055,18500.0
2015-07-16 14:10:00,51.65,51.68,51.64,51.68,17552.0,37.5982,37.62,37.5909,37.62,17552.0
2015-07-16 14:20:00,51.68,51.86,51.67,51.86,34066.0,37.62,37.751,37.6127,37.751,34066.0
2015-07-16 14:30:00,51.84,51.95,51.82,51.85,34310.0,37.7365,37.8166,37.7219,37.7438,34310.0
2015-07-16 14:40:00,51.85,51.93,51.85,51.87,43796.0,37.7438,37.802,37.7438,37.7583,43796.0
2015-07-16 14:50:00,51.86,51.9,51.84,51.84,35600.0,37.751,37.7802,37.7365,37.7365,35600.0
2015-07-16 15:00:00,51.85,51.92,51.8,51.82,95888.0,37.7438,37.7947,37.7074,37.7219,95888.0
2015-07-16 15:10:00,51.81,51.87,51.79,51.84,43010.0,37.7146,37.7583,37.7001,37.7365,43010.0
2015-07-16 15:20:00,51.85,51.91,51.84,51.9,46054.0,37.7438,37.7874,37.7365,37.7802,46054.0
2015-07-16 15:30:00,51.91,51.91,51.86,51.9,64110.0,37.7874,37.7874,37.751,37.7802,64110.0
2015-07-16 15:40:00,51.91,51.91,51.88,51.9,105588.0,37.7874,37.7874,37.7656,37.7802,105588.0
2015-07-16 15:50:00,51.9,51.98,51.89,51.94,224754.0,37.7802,37.8384,37.7729,37.8093,224754.0
2015-07-17 09:30:00,51.88,51.88,51.47,51.63,135104.0,37.7656,37.7656,37.4671,37.5836,135104.0
2015-07-17 09:40:00,51.71,51.84,51.63,51.84,29248.0,37.6419,37.7365,37.5836,37.7365,29248.0
2015-07-17 09:50:00,51.83,51.87,51.76,51.76,39710.0,37.7292,37.7583,37.6782,37.6782,39710.0
2015-07-17 10:00:00,51.74,51.77,51.58,51.58,20728.0,37.6637,37.6855,37.5472,37.5472,20728.0
2015-07-17 10:10:00,51.56,51.61,51.45,51.45,29244.0,37.5327,37.5691,37.4526,37.4526,29244.0
2015-07-17 10:20:00,51.46,51.59,51.46,51.49,44102.0,37.4599,37.5545,37.4599,37.4817,44102.0
2015-07-17 10:30:00,51.49,51.54,51.41,51.44,28354.0,37.4817,37.5181,37.4235,37.4453,28354.0
2015-07-17 10:40:00,51.45,51.51,51.41,51.51,24156.0,37.4526,37.4963,37.4235,37.4963,24156.0
2015-07-17 10:50:00,51.5,51.52,51.42,51.42,20204.0,37.489,37.5035,37.4307,37.4307,20204.0
2015-07-17 11:00:00,51.43,51.5,51.43,51.45,18220.0,37.438,37.489,37.438,37.4526,18220.0
2015-07-17 11:10:00,51.46,51.54,51.45,51.54,19498.0,37.4599,37.5181,37.4526,37.5181,19498.0
2015-07-17 11:20:00,51.54,51.6,51.52,51.58,15944.0,37.5181,37.5618,37.5035,37.5472,15944.0
2015-07-17 11:30:00,51.59,51.59,51.45,51.47,14446.0,37.5545,37.5545,37.4526,37.4671,14446.0
2015-07-17 11:40:00,51.46,51.52,51.43,51.45,25778.0,37.4599,37.5035,37.438,37.4526,25778.0
2015-07-17 11:50:00,51.44,51.46,51.39,51.41,13296.0,37.4453,37.4599,37.4089,37.4235,13296.0
2015-07-17 12:00:00,51.4,51.41,51.33,51.34,31014.0,37.4162,37.4235,37.3652,37.3725,31014.0
2015-07-17 12:10:00,51.34,51.4,51.34,51.35,17236.0,37.3725,37.4162,37.3725,37.3798,17236.0
2015-07-17 12:20:00,51.35,51.36,51.31,51.36,10402.0,37.3798,37.3871,37.3507,37.3871,10402.0
2015-07-17 12:30:00,51.36,51.38,51.28,51.31,23982.0,37.3871,37.4016,37.3288,37.3507,23982.0
2015-07-17 12:40:00,51.31,51.33,51.27,51.31,15280.0,37.3507,37.3652,37.3216,37.3507,15280.0
2015-07-17 12:50:00,51.3,51.37,51.3,51.35,12998.0,37.3434,37.3944,37.3434,37.3798,12998.0
2015-07-17 13:00:00,51.35,51.39,51.31,51.37,23584.0,37.3798,37.4089,37.3507,37.3944,23584.0
2015-07-17 13:10:00,51.37,51.4,51.35,51.38,20198.0,37.3944,37.4162,37.3798,37.4016,20198.0
2015-07-17 13:20:00,51.4,51.4,51.3,51.31,21082.0,37.4162,37.4162,37.3434,37.3507,21082.0
2015-07-17 13:30:00,51.31,51.35,51.29,51.31,21484.0,37.3507,37.3798,37.3361,37.3507,21484.0
2015-07-17 13:40:00,51.3,51.32,51.28,51.32,16934.0,37.3434,37.358,37.3288,37.358,16934.0
2015-07-17 13:50:00,51.32,51.35,51.29,51.35,14600.0,37.358,37.3798,37.3361,37.3798,14600.0
2015-07-17 14:00:00,51.35,51.35,51.31,51.31,14938.0,37.3798,37.3798,37.3507,37.3507,14938.0
2015-07-17 14:10:00,51.32,51.35,51.31,51.35,26486.0,37.358,37.3798,37.3507,37.3798,26486.0
2015-07-17 14:20:00,51.35,51.35,51.31,51.33,25060.0,37.3798,37.3798,37.3507,37.3652,25060.0
2015-07-17 14:30:00,51.34,51.35,51.3,51.31,26006.0,37.3725,37.3798,37.3434,37.3507,26006.0
2015-07-17 14:40:00,51.31,51.36,51.29,51.33,19524.0,37.3507,37.3871,37.3361,37.3652,19524.0
2015-07-17 14:50:00,51.33,51.33,51.27,51.27,17806.0,37.3652,37.3652,37.3216,37.3216,17806.0
2015-07-17 15:00:00,51.26,51.3,51.24,51.27,27534.0,37.3143,37.3434,37.2997,37.3216,27534.0
2015-07-17 15:10:00,51.27,51.31,51.26,51.31,50668.0,37.3216,37.3507,37.3143,37.3507,50668.0
2015-07-17 15:20:00,51.31,51.35,51.3,51.34,41266.0,37.3507,37.3798,37.3434,37.3725,41266.0
2015-07-17 15:30:00,51.33,51.33,51.24,51.26,49358.0,37.3652,37.3652,37.2997,37.3143,49358.0
2015-07-17 15:40:00,51.26,51.31,51.23,51.24,165272.0,37.3143,37.3507,37.2924,37.2997,165272.0
2015-07-17 15:50:00,51.24,51.24,51.18,51.2,130758.0,37.2997,37.2997,37.256,37.2706,130758.0
2015-07-20 09:30:00,51.23,51.23,50.93,50.99,50144.0,37.2924,37.2924,37.0741,37.1177,50144.0
2015-07-20 09:40:00,50.97,51.02,50.85,50.95,28112.0,37.1032,37.1396,37.0158,37.0886,28112.0
2015-07-20 09:50:00,50.94,51.01,50.91,51.0,39042.0,37.0813,37.1323,37.0595,37.125,39042.0
2015-07-20 10:00:00,51.02,51.1,50.98,51.09,34010.0,37.1396,37.1978,37.1105,37.1905,34010.0
2015-07-20 10:10:00,51.1,51.1,51.03,51.06,31670.0,37.1978,37.1978,37.1469,37.1687,31670.0
2015-07-20 10:20:00,51.04,51.05,50.95,50.95,57620.0,37.1541,37.1614,37.0886,37.0886,57620.0
2015-07-20 10:30:00,50.92,50.92,50.81,50.83,24712.0,37.0668,37.0668,36.9867,37.0013,24712.0
2015-07-20 10:40:00,50.83,50.88,50.79,50.85,101288.0,37.0013,37.0377,36.9721,37.0158,101288.0
2015-07-20 10:50:00,50.85,50.91,50.82,50.88,37248.0,37.0158,37.0595,36.994,37.0377,37248.0
2015-07-20 11:00:00,50.88,50.91,50.85,50.91,9410.0,37.0377,37.0595,37.0158,37.0595,9410.0
2015-07-20 11:10:00,50.95,51.02,50.91,51.02,14200.0,37.0886,37.1396,37.0595,37.1396,14200.0
2015-07-20 11:20:00,51.05,51.08,51.02,51.02,219480.0,37.1614,37.1832,37.1396,37.1396,219480.0
2015-07-20 11:30:00,51.02,51.08,51.0,51.05,9904.0,37.1396,37.1832,37.125,37.1614,9904.0
2015-07-20 11:40:00,51.08,51.12,51.08,51.1,8802.0,37.1832,37.2124,37.1832,37.1978,8802.0
2015-07-20 11:50:00,51.12,51.12,51.04,51.08,20660.0,37.2124,37.2124,37.1541,37.1832,20660.0
2015-07-20 12:00:00,51.08,51.09,51.04,51.09,5802.0,37.1832,37.1905,37.1541,37.1905,5802.0
2015-07-20 12:10:00,51.08,51.13,51.07,51.13,8600.0,37.1832,37.2196,37.176,37.2196,8600.0
2015-07-20 12:20:00,51.14,51.14,51.08,51.13,10400.0,37.2269,37.2269,37.1832,37.2196,10400.0
2015-07-20 12:30:00,51.13,51.13,51.04,51.1,20480.0,37.2196,37.2196,37.1541,37.1978,20480.0
2015-07-20 12:40:00,51.1,51.13,51.09,51.1,14834.0,37.1978,37.2196,37.1905,37.1978,14834.0
2015-07-20 12:50:00,51.09,51.09,51.04,51.04,10306.0,37.1905,37.1905,37.1541,37.1541,10306.0
2015-07-20 13:00:00,51.06,51.07,50.99,50.99,33652.0,37.1687,37.176,37.1177,37.1177,33652.0
2015-07-20 13:10:00,51.02,51.09,51.01,51.08,11000.0,37.1396,37.1905,37.1323,37.1832,11000.0
2015-07-20 13:20:00,51.09,51.11,51.06,51.07,8000.0,37.1905,37.2051,37.1687,37.176,8000.0
2015-07-20 13:30:00,51.09,51.12,51.07,51.08,7576.0,37.1905,37.2124,37.176,37.1832,7576.0
2015-07-20 13:40:00,51.06,51.12,51.02,51.02,10634.0,37.1687,37.2124,37.1396,37.1396,10634.0
2015-07-20 13:50:00,51.03,51.08,51.01,51.01,12982.0,37.1469,37.1832,37.1323,37.1323,12982.0
2015-07-20 14:00:00,51.0,51.06,51.0,51.02,7284.0,37.125,37.1687,37.125,37.1396,7284.0
2015-07-20 14:10:00,51.02,51.1,51.01,51.05,29634.0,37.1396,37.1978,37.1323,37.1614,29634.0
2015-07-20 14:20:00,51.06,51.11,51.05,51.1,18652.0,37.1687,37.2051,37.1614,37.1978,18652.0
2015-07-20 14:30:00,51.1,51.12,51.06,51.08,10126.0,37.1978,37.2124,37.1687,37.1832,10126.0
2015-07-20 14:40:00,51.06,51.07,51.04,51.05,11360.0,37.1687,37.176,37.1541,37.1614,11360.0
2015-07-20 14:50:00,51.04,51.08,51.04,51.07,17068.0,37.1541,37.1832,37.1541,37.176,17068.0
2015-07-20 15:00:00,51.07,51.07,51.02,51.07,18280.0,37.176,37.176,37.1396,37.176,18280.0
2015-07-20 15:10:00,51.07,51.09,51.01,51.01,19292.0,37.176,37.1905,37.1323,37.1323,19292.0
2015-07-20 15:20:00,50.99,51.0,50.97,50.99,19418.0,37.1177,37.125,37.1032,37.1177,19418.0
2015-07-20 15:30:00,50.99,51.02,50.98,50.99,23888.0,37.1177,37.1396,37.1105,37.1177,23888.0
2015-07-20 15:40:00,50.99,51.02,50.97,51.02,44178.0,37.1177,37.1396,37.1032,37.1396,44178.0
2015-07-20 15:50:00,51.02,51.02,50.99,50.99,150350.0,37.1396,37.1396,37.1177,37.1177,150350.0
2015-07-21 09:30:00,50.99,51.17,50.93,50.93,35144.0,37.1177,37.2488,37.0741,37.0741,35144.0
2015-07-21 09:40:00,50.93,50.96,50.8,50.82,13430.0,37.0741,37.0959,36.9794,36.994,13430.0
2015-07-21 09:50:00,50.83,50.84,50.7,50.71,21962.0,37.0013,37.0085,36.9066,36.9139,21962.0
2015-07-21 10:00:00,50.72,50.72,50.45,50.47,86818.0,36.9212,36.9212,36.7246,36.7392,86818.0
2015-07-21 10:10:00,50.47,50.5,50.34,50.35,82018.0,36.7392,36.761,36.6446,36.6519,82018.0
2015-07-21 10:20:00,50.35,50.41,50.34,50.39,49406.0,36.6519,36.6955,36.6446,36.681,49406.0
2015-07-21 10:30:00,50.4,50.52,50.38,50.44,23906.0,36.6882,36.7756,36.6737,36.7174,23906.0
2015-07-21 10:40:00,50.44,50.51,50.39,50.49,36200.0,36.7174,36.7683,36.681,36.7538,36200.0
2015-07-21 10:50:00,50.49,50.55,50.48,50.51,35690.0,36.7538,36.7974,36.7465,36.7683,35690.0
2015-07-21 11:00:00,50.49,50.57,50.48,50.51,19274.0,36.7538,36.812,36.7465,36.7683,19274.0
2015-07-21 11:10:00,50.51,50.51,50.42,50.44,41872.0,36.7683,36.7683,36.7028,36.7174,41872.0
2015-07-21 11:20:00,50.44,50.51,50.44,50.49,22426.0,36.7174,36.7683,36.7174,36.7538,22426.0
2015-07-21 11:30:00,50.49,50.53,50.48,50.52,13274.0,36.7538,36.7829,36.7465,36.7756,13274.0
2015-07-21 11:40:00,50.52,50.58,50.51,50.57,7000.0,36.7756,36.8193,36.7683,36.812,7000.0
2015-07-21 11:50:00,50.57,50.62,50.54,50.62,7422.0,36.812,36.8484,36.7902,36.8484,7422.0
2015-07-21 12:00:00,50.62,50.63,50.52,50.54,17328.0,36.8484,36.8557,36.7756,36.7902,17328.0
2015-07-21 12:10:00,50.51,50.52,50.43,50.45,15658.0,36.7683,36.7756,36.7101,36.7246,15658.0
2015-07-21 12:20:00,50.45,50.48,50.4,50.42,21128.0,36.7246,36.7465,36.6882,36.7028,21128.0
2015-07-21 12:30:00,50.42,50.44,50.38,50.38,15616.0,36.7028,36.7174,36.6737,36.6737,15616.0
2015-07-21 12:40:00,50.4,50.4,50.33,50.35,44252.0,36.6882,36.6882,36.6373,36.6519,44252.0
2015-07-21 12:50:00,50.35,50.35,50.27,50.32,24852.0,36.6519,36.6519,36.5936,36.63,24852.0
2015-07-21 13:00:00,50.31,50.33,50.28,50.31,24662.0,36.6227,36.6373,36.6009,36.6227,24662.0
2015-07-21 13:10:00,50.3,50.33,50.29,50.32,33798.0,36.6155,36.6373,36.6082,36.63,33798.0
2015-07-21 13:20:00,50.32,50.37,50.27,50.27,24616.0,36.63,36.6664,36.5936,36.5936,24616.0
2015-07-21 13:30:00,50.28,50.3,50.24,50.29,17550.0,36.6009,36.6155,36.5718,36.6082,17550.0
2015-07-21 13:40:00,50.29,50.34,50.29,50.32,22676.0,36.6082,36.6446,36.6082,36.63,22676.0
2015-07-21 13:50:00,50.31,50.33,50.3,50.31,34026.0,36.6227,36.6373,36.6155,36.6227,34026.0
2015-07-21 14:00:00,50.3,50.3,50.2,50.21,77894.0,36.6155,36.6155,36.5427,36.5499,77894.0
2015-07-21 14:10:00,50.22,50.26,50.21,50.24,23646.0,36.5572,36.5863,36.5499,36.5718,23646.0
2015-07-21 14:20:00,50.23,50.3,50.21,50.28,26032.0,36.5645,36.6155,36.5499,36.6009,26032.0
2015-07-21 14:30:00,50.3,50.35,50.29,50.34,21200.0,36.6155,36.6519,36.6082,36.6446,21200.0
2015-07-21 14:40:00,50.33,50.34,50.21,50.22,18262.0,36.6373,36.6446,36.5499,36.5572,18262.0
2015-07-21 14:50:00,50.21,50.21,50.18,50.2,21568.0,36.5499,36.5499,36.5281,36.5427,21568.0
2015-07-21 15:00:00,50.2,50.22,50.18,50.22,23000.0,36.5427,36.5572,36.5281,36.5572,23000.0
2015-07-21 15:10:00,50.22,50.27,50.2,50.26,36262.0,36.5572,36.5936,36.5427,36.5863,36262.0
2015-07-21 15:20:00,50.25,50.29,50.24,50.27,29384.0,36.5791,36.6082,36.5718,36.5936,29384.0
2015-07-21 15:30:00,50.27,50.32,50.26,50.31,39432.0,36.5936,36.63,36.5863,36.6227,39432.0
2015-07-21 15:40:00,50.3,50.34,50.26,50.34,52222.0,36.6155,36.6446,36.5863,36.6446,52222.0
2015-07-21 15:50:00,50.34,50.35,50.3,50.34,93272.0,36.6446,36.6519,36.6155,36.6446,93272.0
2015-07-22 09:30:00,50.36,50.69,50.18,50.2,77138.0,36.6591,36.8994,36.5281,36.5427,77138.0
2015-07-22 09:40:00,50.2,50.44,50.2,50.43,48474.0,36.5427,36.7174,36.5427,36.7101,48474.0
2015-07-22 09:50:00,50.46,50.57,50.38,50.4,47544.0,36.7319,36.812,36.6737,36.6882,47544.0
2015-07-22 10:00:00,50.4,50.52,50.37,50.47,51756.0,36.6882,36.7756,36.6664,36.7392,51756.0
2015-07-22 10:10:00,50.46,50.55,50.41,50.55,31186.0,36.7319,36.7974,36.6955,36.7974,31186.0
2015-07-22 10:20:00,50.56,50.67,50.55,50.65,26800.0,36.8047,36.8848,36.7974,36.8702,26800.0
2015-07-22 10:30:00,50.66,50.69,50.55,50.68,83572.0,36.8775,36.8994,36.7974,36.8921,83572.0
2015-07-22 10:40:00,50.66,50.69,50.63,50.69,37176.0,36.8775,36.8994,36.8557,36.8994,37176.0
2015-07-22 10:50:00,50.69,50.7,50.57,50.6,22612.0,36.8994,36.9066,36.812,36.8338,22612.0
2015-07-22 11:00:00,50.6,50.66,50.52,50.52,19768.0,36.8338,36.8775,36.7756,36.7756,19768.0
2015-07-22 11:10:00,50.52,50.62,50.51,50.53,23402.0,36.7756,36.8484,36.7683,36.7829,23402.0
2015-07-22 11:20:00,50.54,50.6,50.48,50.58,109030.0,36.7902,36.8338,36.7465,36.8193,109030.0
2015-07-22 11:30:00,50.57,50.65,50.54,50.64,82708.0,36.812,36.8702,36.7902,36.863,82708.0
2015-07-22 11:40:00,50.65,50.67,50.59,50.63,10310.0,36.8702,36.8848,36.8266,36.8557,10310.0
2015-07-22 11:50:00,50.63,50.68,50.6,50.65,38704.0,36.8557,36.8921,36.8338,36.8702,38704.0
2015-07-22 12:00:00,50.65,50.66,50.61,50.61,19096.0,36.8702,36.8775,36.8411,36.8411,19096.0
2015-07-22 12:10:00,50.61,50.64,50.57,50.62,18402.0,36.8411,36.863,36.812,36.8484,18402.0
2015-07-22 12:20:00,50.6,50.65,50.56,50.63,21154.0,36.8338,36.8702,36.8047,36.8557,21154.0
2015-07-22 12:30:00,50.6,50.6,50.54,50.58,37416.0,36.8338,36.8338,36.7902,36.8193,37416.0
2015-07-22 12:40:00,50.58,50.66,50.58,50.62,29774.0,36.8193,36.8775,36.8193,36.8484,29774.0
2015-07-22 12:50:00,50.63,50.65,50.58,50.61,19092.0,36.8557,36.8702,36.8193,36.8411,19092.0
2015-07-22 13:00:00,50.61,50.62,50.56,50.6,9860.0,36.8411,36.8484,36.8047,36.8338,9860.0
2015-07-22 13:10:00,50.59,50.59,50.55,50.56,54078.0,36.8266,36.8266,36.7974,36.8047,54078.0
2015-07-22 13:20:00,50.58,50.63,50.58,50.62,20810.0,36.8193,36.8557,36.8193,36.8484,20810.0
2015-07-22 13:30:00,50.6,50.6,50.54,50.55,25814.0,36.8338,36.8338,36.7902,36.7974,25814.0
2015-07-22 13:40:00,50.55,50.58,50.52,50.54,60064.0,36.7974,36.8193,36.7756,36.7902,60064.0
2015-07-22 13:50:00,50.52,50.52,50.45,50.46,22158.0,36.7756,36.7756,36.7246,36.7319,22158.0
2015-07-22 14:00:00,50.47,50.49,50.46,50.48,23610.0,36.7392,36.7538,36.7319,36.7465,23610.0
2015-07-22 14:10:00,50.46,50.54,50.46,50.54,34700.0,36.7319,36.7902,36.7319,36.7902,34700.0
2015-07-22 14:20:00,50.55,50.56,50.49,50.55,28030.0,36.7974,36.8047,36.7538,36.7974,28030.0
2015-07-22 14:30:00,50.56,50.58,50.52,50.54,26616.0,36.8047,36.8193,36.7756,36.7902,26616.0
2015-07-22 14:40:00,50.53,50.57,50.51,50.52,31098.0,36.7829,36.812,36.7683,36.7756,31098.0
2015-07-22 14:50:00,50.52,50.55,50.49,50.55,35456.0,36.7756,36.7974,36.7538,36.7974,35456.0
2015-07-22 15:00:00,50.55,50.56,50.52,50.52,47558.0,36.7974,36.8047,36.7756,36.7756,47558.0
2015-07-22 15:10:00,50.52,50.54,50.47,50.49,60504.0,36.7756,36.7902,36.7392,36.7538,60504.0
2015-07-22 15:20:00,50.49,50.51,50.4,50.51,73682.0,36.7538,36.7683,36.6882,36.7683,73682.0
2015-07-22 15:30:00,50.51,50.51,50.43,50.44,53402.0,36.7683,36.7683,36.7101,36.7174,53402.0
2015-07-22 15:40:00,50.43,50.44,50.41,50.42,89970.0,36.7101,36.7174,36.6955,36.7028,89970.0
2015-07-22 15:50:00,50.42,50.48,50.42,50.48,171660.0,36.7028,36.7465,36.7028,36.7465,171660.0
2015-07-23 09:30:00,50.38,50.5,50.04,50.16,69366.0,36.6737,36.761,36.4262,36.5135,69366.0
2015-07-23 09:40:00,50.16,50.22,50.06,50.07,22446.0,36.5135,36.5572,36.4407,36.448,22446.0
2015-07-23 09:50:00,50.06,50.06,49.74,49.77,108586.0,36.4407,36.4407,36.2078,36.2296,108586.0
2015-07-23 10:00:00,49.77,49.77,49.63,49.75,58516.0,36.2296,36.2296,36.1277,36.2151,58516.0
2015-07-23 10:10:00,49.74,49.88,49.7,49.84,37356.0,36.2078,36.3097,36.1787,36.2806,37356.0
2015-07-23 10:20:00,49.84,49.87,49.73,49.87,65140.0,36.2806,36.3024,36.2005,36.3024,65140.0
2015-07-23 10:30:00,49.85,49.87,49.74,49.74,92416.0,36.2879,36.3024,36.2078,36.2078,92416.0
2015-07-23 10:40:00,49.76,49.9,49.74,49.84,53922.0,36.2224,36.3243,36.2078,36.2806,53922.0
2015-07-23 10:50:00,49.86,49.87,49.77,49.83,29972.0,36.2952,36.3024,36.2296,36.2733,29972.0
2015-07-23 11:00:00,49.84,49.91,49.8,49.83,38556.0,36.2806,36.3316,36.2515,36.2733,38556.0
2015-07-23 11:10:00,49.84,49.88,49.81,49.85,20510.0,36.2806,36.3097,36.2588,36.2879,20510.0
2015-07-23 11:20:00,49.85,49.85,49.75,49.76,41280.0,36.2879,36.2879,36.2151,36.2224,41280.0
2015-07-23 11:30:00,49.77,49.81,49.66,49.68,40944.0,36.2296,36.2588,36.1496,36.1641,40944.0
2015-07-23 11:40:00,49.69,49.74,49.67,49.69,29192.0,36.1714,36.2078,36.1569,36.1714,29192.0
2015-07-23 11:50:00,49.72,49.81,49.72,49.74,13940.0,36.1932,36.2588,36.1932,36.2078,13940.0
2015-07-23 12:00:00,49.76,49.79,49.72,49.76,17940.0,36.2224,36.2442,36.1932,36.2224,17940.0
2015-07-23 12:10:00,49.73,49.76,49.7,49.73,15680.0,36.2005,36.2224,36.1787,36.2005,15680.0
2015-07-23 12:20:00,49.74,49.77,49.73,49.73,18500.0,36.2078,36.2296,36.2005,36.2005,18500.0
2015-07-23 12:30:00,49.74,49.82,49.73,49.81,15016.0,36.2078,36.266,36.2005,36.2588,15016.0
2015-07-23 12:40:00,49.82,49.85,49.81,49.85,15676.0,36.266,36.2879,36.2588,36.2879,15676.0
2015-07-23 12:50:00,49.85,49.87,49.8,49.82,12500.0,36.2879,36.3024,36.2515,36.266,12500.0
2015-07-23 13:00:00,49.81,49.84,49.74,49.76,14878.0,36.2588,36.2806,36.2078,36.2224,14878.0
2015-07-23 13:10:00,49.76,49.81,49.69,49.77,17878.0,36.2224,36.2588,36.1714,36.2296,17878.0
2015-07-23 13:20:00,49.74,49.75,49.69,49.73,7034.0,36.2078,36.2151,36.1714,36.2005,7034.0
2015-07-23 13:30:00,49.73,49.85,49.71,49.84,20862.0,36.2005,36.2879,36.186,36.2806,20862.0
2015-07-23 13:40:00,49.85,49.85,49.78,49.82,24056.0,36.2879,36.2879,36.2369,36.266,24056.0
2015-07-23 13:50:00,49.81,49.88,49.81,49.87,15984.0,36.2588,36.3097,36.2588,36.3024,15984.0
2015-07-23 14:00:00,49.86,49.88,49.8,49.8,16922.0,36.2952,36.3097,36.2515,36.2515,16922.0
2015-07-23 14:10:00,49.78,49.84,49.73,49.81,20362.0,36.2369,36.2806,36.2005,36.2588,20362.0
2015-07-23 14:20:00,49.81,49.82,49.76,49.82,13930.0,36.2588,36.266,36.2224,36.266,13930.0
2015-07-23 14:30:00,49.81,49.81,49.73,49.77,15944.0,36.2588,36.2588,36.2005,36.2296,15944.0
2015-07-23 14:40:00,49.77,49.81,49.75,49.76,24914.0,36.2296,36.2588,36.2151,36.2224,24914.0
2015-07-23 14:50:00,49.76,49.77,49.69,49.73,22744.0,36.2224,36.2296,36.1714,36.2005,22744.0
2015-07-23 15:00:00,49.74,49.84,49.74,49.8,88318.0,36.2078,36.2806,36.2078,36.2515,88318.0
2015-07-23 15:10:00,49.82,49.83,49.74,49.76,39934.0,36.266,36.2733,36.2078,36.2224,39934.0
2015-07-23 15:20:00,49.74,49.8,49.74,49.8,28812.0,36.2078,36.2515,36.2078,36.2515,28812.0
2015-07-23 15:30:00,49.82,49.85,49.76,49.82,30220.0,36.266,36.2879,36.2224,36.266,30220.0
2015-07-23 15:40:00,49.84,49.9,49.81,49.87,64600.0,36.2806,36.3243,36.2588,36.3024,64600.0
2015-07-23 15:50:00,49.88,49.88,49.81,49.87,89230.0,36.3097,36.3097,36.2588,36.3024,89230.0
2015-07-24 09:30:00,49.84,50.08,49.8,49.93,32556.0,36.2806,36.4553,36.2515,36.3461,32556.0
2015-07-24 09:40:00,49.77,49.83,49.74,49.81,10310.0,36.2296,36.2733,36.2078,36.2588,10310.0
2015-07-24 09:50:00,49.88,49.92,49.82,49.88,14232.0,36.3097,36.3388,36.266,36.3097,14232.0
2015-07-24 10:00:00,49.88,49.95,49.85,49.87,4800.0,36.3097,36.3607,36.2879,36.3024,4800.0
2015-07-24 10:10:00,49.9,50.04,49.87,50.01,53928.0,36.3243,36.4262,36.3024,36.4044,53928.0
2015-07-24 10:20:00,50.03,50.06,49.98,50.01,27002.0,36.4189,36.4407,36.3825,36.4044,27002.0
2015-07-24 10:30:00,50.0,50.0,49.87,49.89,17368.0,36.3971,36.3971,36.3024,36.317,17368.0
2015-07-24 10:40:00,49.9,49.93,49.83,49.88,23060.0,36.3243,36.3461,36.2733,36.3097,23060.0
2015-07-24 10:50:00,49.88,49.97,49.86,49.96,13386.0,36.3097,36.3752,36.2952,36.368,13386.0
2015-07-24 11:00:00,49.97,49.98,49.88,49.93,8600.0,36.3752,36.3825,36.3097,36.3461,8600.0
2015-07-24 11:10:00,49.93,50.04,49.89,49.99,48536.0,36.3461,36.4262,36.317,36.3898,48536.0
2015-07-24 11:20:00,49.98,49.98,49.87,49.95,17950.0,36.3825,36.3825,36.3024,36.3607,17950.0
2015-07-24 11:30:00,49.96,50.02,49.95,49.96,25634.0,36.368,36.4116,36.3607,36.368,25634.0
2015-07-24 11:40:00,49.97,50.05,49.96,49.99,46752.0,36.3752,36.4335,36.368,36.3898,46752.0
2015-07-24 11:50:00,49.99,49.99,49.93,49.94,17004.0,36.3898,36.3898,36.3461,36.3534,17004.0
2015-07-24 12:00:00,49.95,49.97,49.92,49.95,17672.0,36.3607,36.3752,36.3388,36.3607,17672.0
2015-07-24 12:10:00,49.95,49.99,49.91,49.99,18994.0,36.3607,36.3898,36.3316,36.3898,18994.0
2015-07-24 12:20:00,49.99,50.02,49.96,49.99,30202.0,36.3898,36.4116,36.368,36.3898,30202.0
2015-07-24 12:30:00,50.0,50.01,49.9,49.92,29340.0,36.3971,36.4044,36.3243,36.3388,29340.0
2015-07-24 12:40:00,49.92,49.93,49.88,49.92,18814.0,36.3388,36.3461,36.3097,36.3388,18814.0
2015-07-24 12:50:00,49.92,49.97,49.88,49.92,14888.0,36.3388,36.3752,36.3097,36.3388,14888.0
2015-07-24 13:00:00,49.92,49.97,49.91,49.94,25342.0,36.3388,36.3752,36.3316,36.3534,25342.0
2015-07-24 13:10:00,49.94,49.98,49.9,49.97,15172.0,36.3534,36.3825,36.3243,36.3752,15172.0
2015-07-24 13:20:00,49.98,50.02,49.97,50.02,12800.0,36.3825,36.4116,36.3752,36.4116,12800.0
2015-07-24 13:30:00,50.02,50.04,49.98,49.99,25600.0,36.4116,36.4262,36.3825,36.3898,25600.0
2015-07-24 13:40:00,49.98,49.98,49.91,49.96,14702.0,36.3825,36.3825,36.3316,36.368,14702.0
2015-07-24 13:50:00,49.95,49.96,49.87,49.87,21830.0,36.3607,36.368,36.3024,36.3024,21830.0
2015-07-24 14:00:00,49.87,49.9,49.84,49.84,17944.0,36.3024,36.3243,36.2806,36.2806,17944.0
2015-07-24 14:10:00,49.85,49.89,49.8,49.85,23478.0,36.2879,36.317,36.2515,36.2879,23478.0
2015-07-24 14:20:00,49.84,49.91,49.83,49.88,23142.0,36.2806,36.3316,36.2733,36.3097,23142.0
2015-07-24 14:30:00,49.87,49.87,49.8,49.83,25586.0,36.3024,36.3024,36.2515,36.2733,25586.0
2015-07-24 14:40:00,49.83,49.85,49.79,49.82,44300.0,36.2733,36.2879,36.2442,36.266,44300.0
2015-07-24 14:50:00,49.82,49.83,49.78,49.83,37574.0,36.266,36.2733,36.2369,36.2733,37574.0
2015-07-24 15:00:00,49.83,49.93,49.82,49.87,28674.0,36.2733,36.3461,36.266,36.3024,28674.0
2015-07-24 15:10:00,49.87,49.96,49.87,49.93,38536.0,36.3024,36.368,36.3024,36.3461,38536.0
2015-07-24 15:20:00,49.93,49.96,49.87,49.88,43086.0,36.3461,36.368,36.3024,36.3097,43086.0
2015-07-24 15:30:00,49.88,49.88,49.77,49.81,65256.0,36.3097,36.3097,36.2296,36.2588,65256.0
2015-07-24 15:40:00,49.8,49.82,49.75,49.76,77594.0,36.2515,36.266,36.2151,36.2224,77594.0
2015-07-24 15:50:00,49.76,49.86,49.76,49.83,130896.0,36.2224,36.2952,36.2224,36.2733,130896.0
2015-07-27 09:30:00,49.86,50.45,49.81,50.31,90396.0,36.2952,36.7246,36.2588,36.6227,90396.0
2015-07-27 09:40:00,50.32,50.34,50.01,50.23,36234.0,36.63,36.6446,36.4044,36.5645,36234.0
2015-07-27 09:50:00,50.19,50.24,50.09,50.23,48248.0,36.5354,36.5718,36.4626,36.5645,48248.0
2015-07-27 10:00:00,50.25,50.37,50.23,50.31,28928.0,36.5791,36.6664,36.5645,36.6227,28928.0
2015-07-27 10:10:00,50.3,50.41,50.27,50.37,33104.0,36.6155,36.6955,36.5936,36.6664,33104.0
2015-07-27 10:20:00,50.35,50.38,50.31,50.31,30156.0,36.6519,36.6737,36.6227,36.6227,30156.0
2015-07-27 10:30:00,50.32,50.48,50.28,50.48,187672.0,36.63,36.7465,36.6009,36.7465,187672.0
2015-07-27 10:40:00,50.46,50.49,50.4,50.41,20748.0,36.7319,36.7538,36.6882,36.6955,20748.0
2015-07-27 10:50:00,50.41,50.49,50.37,50.47,239088.0,36.6955,36.7538,36.6664,36.7392,239088.0
2015-07-27 11:00:00,50.47,50.55,50.45,50.52,42904.0,36.7392,36.7974,36.7246,36.7756,42904.0
2015-07-27 11:10:00,50.52,50.56,50.45,50.46,21800.0,36.7756,36.8047,36.7246,36.7319,21800.0
2015-07-27 11:20:00,50.46,50.46,50.32,50.35,36590.0,36.7319,36.7319,36.63,36.6519,36590.0
2015-07-27 11:30:00,50.37,50.38,50.29,50.3,16400.0,36.6664,36.6737,36.6082,36.6155,16400.0
2015-07-27 11:40:00,50.27,50.37,50.27,50.35,17584.0,36.5936,36.6664,36.5936,36.6519,17584.0
2015-07-27 11:50:00,50.35,50.35,50.27,50.31,13380.0,36.6519,36.6519,36.5936,36.6227,13380.0
2015-07-27 12:00:00,50.31,50.33,50.27,50.29,13000.0,36.6227,36.6373,36.5936,36.6082,13000.0
2015-07-27 12:10:00,50.29,50.33,50.26,50.31,9016.0,36.6082,36.6373,36.5863,36.6227,9016.0
2015-07-27 12:20:00,50.29,50.3,50.25,50.27,6600.0,36.6082,36.6155,36.5791,36.5936,6600.0
2015-07-27 12:30:00,50.29,50.31,50.24,50.31,8686.0,36.6082,36.6227,36.5718,36.6227,8686.0
2015-07-27 12:40:00,50.31,50.32,50.26,50.27,7758.0,36.6227,36.63,36.5863,36.5936,7758.0
2015-07-27 12:50:00,50.25,50.25,50.15,50.16,35100.0,36.5791,36.5791,36.5063,36.5135,35100.0
2015-07-27 13:00:00,50.16,50.21,50.15,50.21,27462.0,36.5135,36.5499,36.5063,36.5499,27462.0
2015-07-27 13:10:00,50.21,50.24,50.19,50.21,28964.0,36.5499,36.5718,36.5354,36.5499,28964.0
2015-07-27 13:20:00,50.21,50.21,50.13,50.17,18158.0,36.5499,36.5499,36.4917,36.5208,18158.0
2015-07-27 13:30:00,50.17,50.22,50.17,50.22,21796.0,36.5208,36.5572,36.5208,36.5572,21796.0
2015-07-27 13:40:00,50.23,50.24,50.22,50.23,14244.0,36.5645,36.5718,36.5572,36.5645,14244.0
2015-07-27 13:50:00,50.23,50.24,50.21,50.24,12804.0,36.5645,36.5718,36.5499,36.5718,12804.0
2015-07-27 14:00:00,50.25,50.26,50.23,50.23,14236.0,36.5791,36.5863,36.5645,36.5645,14236.0
2015-07-27 14:10:00,50.23,50.32,50.22,50.3,11626.0,36.5645,36.63,36.5572,36.6155,11626.0
2015-07-27 14:20:00,50.3,50.3,50.26,50.3,14400.0,36.6155,36.6155,36.5863,36.6155,14400.0
2015-07-27 14:30:00,50.29,50.31,50.26,50.31,11512.0,36.6082,36.6227,36.5863,36.6227,11512.0
2015-07-27 14:40:00,50.32,50.32,50.27,50.3,15100.0,36.63,36.63,36.5936,36.6155,15100.0
2015-07-27 14:50:00,50.31,50.35,50.3,50.32,17700.0,36.6227,36.6519,36.6155,36.63,17700.0
2015-07-27 15:00:00,50.32,50.33,50.22,50.23,30916.0,36.63,36.6373,36.5572,36.5645,30916.0
2015-07-27 15:10:00,50.22,50.23,50.16,50.19,25690.0,36.5572,36.5645,36.5135,36.5354,25690.0
2015-07-27 15:20:00,50.18,50.19,50.13,50.15,22024.0,36.5281,36.5354,36.4917,36.5063,22024.0
2015-07-27 15:30:00,50.15,50.18,50.12,50.13,39336.0,36.5063,36.5281,36.4844,36.4917,39336.0
2015-07-27 15:40:00,50.11,50.16,50.06,50.1,53792.0,36.4771,36.5135,36.4407,36.4699,53792.0
2015-07-27 15:50:00,50.11,50.21,50.09,50.2,104278.0,36.4771,36.5499,36.4626,36.5427,104278.0
2015-07-28 09:30:00,50.19,50.41,49.96,50.13,53744.0,36.5354,36.6955,36.368,36.4917,53744.0
2015-07-28 09:40:00,50.15,50.25,50.08,50.1,23214.0,36.5063,36.5791,36.4553,36.4699,23214.0
2015-07-28 09:50:00,50.1,50.16,50.01,50.02,21000.0,36.4699,36.5135,36.4044,36.4116,21000.0
2015-07-28 10:00:00,50.02,50.02,49.96,49.99,41988.0,36.4116,36.4116,36.368,36.3898,41988.0
2015-07-28 10:10:00,49.99,50.0,49.88,49.91,39538.0,36.3898,36.3971,36.3097,36.3316,39538.0
2015-07-28 10:20:00,49.92,49.97,49.86,49.87,34336.0,36.3388,36.3752,36.2952,36.3024,34336.0
2015-07-28 10:30:00,49.87,49.98,49.87,49.92,24738.0,36.3024,36.3825,36.3024,36.3388,24738.0
2015-07-28 10:40:00,49.96,49.99,49.91,49.99,20640.0,36.368,36.3898,36.3316,36.3898,20640.0
2015-07-28 10:50:00,49.97,50.12,49.96,50.1,31636.0,36.3752,36.4844,36.368,36.4699,31636.0
2015-07-28 11:00:00,50.12,50.16,50.1,50.14,63132.0,36.4844,36.5135,36.4699,36.499,63132.0
2015-07-28 11:10:00,50.14,50.25,50.14,50.18,38394.0,36.499,36.5791,36.499,36.5281,38394.0
2015-07-28 11:20:00,50.19,50.32,50.19,50.32,22804.0,36.5354,36.63,36.5354,36.63,22804.0
2015-07-28 11:30:00,50.31,50.36,50.29,50.33,14400.0,36.6227,36.6591,36.6082,36.6373,14400.0
2015-07-28 11:40:00,50.34,50.35,50.26,50.3,22494.0,36.6446,36.6519,36.5863,36.6155,22494.0
2015-07-28 11:50:00,50.29,50.31,50.21,50.31,17778.0,36.6082,36.6227,36.5499,36.6227,17778.0
2015-07-28 12:00:00,50.32,50.35,50.3,50.33,14418.0,36.63,36.6519,36.6155,36.6373,14418.0
2015-07-28 12:10:00,50.33,50.34,50.24,50.27,48696.0,36.6373,36.6446,36.5718,36.5936,48696.0
2015-07-28 12:20:00,50.29,50.3,50.24,50.25,17382.0,36.6082,36.6155,36.5718,36.5791,17382.0
2015-07-28 12:30:00,50.26,50.27,50.2,50.22,14668.0,36.5863,36.5936,36.5427,36.5572,14668.0
2015-07-28 12:40:00,50.22,50.37,50.22,50.37,9558.0,36.5572,36.6664,36.5572,36.6664,9558.0
2015-07-28 12:50:00,50.36,50.45,50.35,50.44,25136.0,36.6591,36.7246,36.6519,36.7174,25136.0
2015-07-28 13:00:00,50.43,50.44,50.38,50.42,9228.0,36.7101,36.7174,36.6737,36.7028,9228.0
2015-07-28 13:10:00,50.41,50.43,50.33,50.33,13164.0,36.6955,36.7101,36.6373,36.6373,13164.0
2015-07-28 13:20:00,50.33,50.37,50.31,50.35,17522.0,36.6373,36.6664,36.6227,36.6519,17522.0
2015-07-28 13:30:00,50.35,50.37,50.3,50.36,19858.0,36.6519,36.6664,36.6155,36.6591,19858.0
2015-07-28 13:40:00,50.35,50.35,50.26,50.29,19454.0,36.6519,36.6519,36.5863,36.6082,19454.0
2015-07-28 13:50:00,50.28,50.29,50.23,50.28,24000.0,36.6009,36.6082,36.5645,36.6009,24000.0
2015-07-28 14:00:00,50.3,50.32,50.26,50.27,20696.0,36.6155,36.63,36.5863,36.5936,20696.0
2015-07-28 14:10:00,50.27,50.31,50.25,50.29,16950.0,36.5936,36.6227,36.5791,36.6082,16950.0
2015-07-28 14:20:00,50.3,50.32,50.27,50.31,22636.0,36.6155,36.63,36.5936,36.6227,22636.0
2015-07-28 14:30:00,50.31,50.33,50.24,50.27,24106.0,36.6227,36.6373,36.5718,36.5936,24106.0
2015-07-28 14:40:00,50.27,50.27,50.22,50.22,21570.0,36.5936,36.5936,36.5572,36.5572,21570.0
2015-07-28 14:50:00,50.22,50.22,50.16,50.2,26924.0,36.5572,36.5572,36.5135,36.5427,26924.0
2015-07-28 15:00:00,50.2,50.23,50.2,50.2,31800.0,36.5427,36.5645,36.5427,36.5427,31800.0
2015-07-28 15:10:00,50.2,50.23,50.19,50.2,36808.0,36.5427,36.5645,36.5354,36.5427,36808.0
2015-07-28 15:20:00,50.19,50.19,50.16,50.17,81912.0,36.5354,36.5354,36.5135,36.5208,81912.0
2015-07-28 15:30:00,50.18,50.25,50.15,50.25,52642.0,36.5281,36.5791,36.5063,36.5791,52642.0
2015-07-28 15:40:00,50.25,50.27,50.19,50.22,65776.0,36.5791,36.5936,36.5354,36.5572,65776.0
2015-07-28 15:50:00,50.22,50.22,50.18,50.19,110080.0,36.5572,36.5572,36.5281,36.5354,110080.0
2015-07-29 09:30:00,50.1,50.32,49.89,50.27,71580.0,36.4699,36.63,36.317,36.5936,71580.0
2015-07-29 09:40:00,50.26,50.37,50.25,50.27,47188.0,36.5863,36.6664,36.5791,36.5936,47188.0
2015-07-29 09:50:00,50.27,50.42,50.25,50.4,123390.0,36.5936,36.7028,36.5791,36.6882,123390.0
2015-07-29 10:00:00,50.4,50.43,50.3,50.31,19970.0,36.6882,36.7101,36.6155,36.6227,19970.0
2015-07-29 10:10:00,50.32,50.32,50.23,50.27,23298.0,36.63,36.63,36.5645,36.5936,23298.0
2015-07-29 10:20:00,50.27,50.3,50.24,50.29,26402.0,36.5936,36.6155,36.5718,36.6082,26402.0
2015-07-29 10:30:00,50.3,50.32,50.24,50.28,31016.0,36.6155,36.63,36.5718,36.6009,31016.0
2015-07-29 10:40:00,50.28,50.34,50.24,50.25,20610.0,36.6009,36.6446,36.5718,36.5791,20610.0
2015-07-29 10:50:00,50.25,50.27,50.18,50.2,57014.0,36.5791,36.5936,36.5281,36.5427,57014.0
2015-07-29 11:00:00,50.19,50.25,50.13,50.15,36102.0,36.5354,36.5791,36.4917,36.5063,36102.0
2015-07-29 11:10:00,50.16,50.17,50.05,50.05,54562.0,36.5135,36.5208,36.4335,36.4335,54562.0
2015-07-29 11:20:00,50.06,50.15,50.06,50.1,24834.0,36.4407,36.5063,36.4407,36.4699,24834.0
2015-07-29 11:30:00,50.11,50.17,50.1,50.12,24770.0,36.4771,36.5208,36.4699,36.4844,24770.0
2015-07-29 11:40:00,50.1,50.13,50.06,50.12,20852.0,36.4699,36.4917,36.4407,36.4844,20852.0
2015-07-29 11:50:00,50.1,50.13,50.05,50.07,26654.0,36.4699,36.4917,36.4335,36.448,26654.0
2015-07-29 12:00:00,50.07,50.08,49.96,49.96,28870.0,36.448,36.4553,36.368,36.368,28870.0
2015-07-29 12:10:00,49.97,50.04,49.96,50.03,22414.0,36.3752,36.4262,36.368,36.4189,22414.0
2015-07-29 12:20:00,50.04,50.07,50.02,50.04,8200.0,36.4262,36.448,36.4116,36.4262,8200.0
2015-07-29 12:30:00,50.05,50.09,50.02,50.05,9916.0,36.4335,36.4626,36.4116,36.4335,9916.0
2015-07-29 12:40:00,50.05,50.13,50.05,50.07,25462.0,36.4335,36.4917,36.4335,36.448,25462.0
2015-07-29 12:50:00,50.07,50.09,49.98,50.06,30248.0,36.448,36.4626,36.3825,36.4407,30248.0
2015-07-29 13:00:00,50.04,50.06,50.02,50.02,19160.0,36.4262,36.4407,36.4116,36.4116,19160.0
2015-07-29 13:10:00,50.07,50.1,50.04,50.05,13372.0,36.448,36.4699,36.4262,36.4335,13372.0
2015-07-29 13:20:00,50.07,50.09,50.02,50.07,27496.0,36.448,36.4626,36.4116,36.448,27496.0
2015-07-29 13:30:00,50.07,50.08,50.04,50.05,21286.0,36.448,36.4553,36.4262,36.4335,21286.0
2015-07-29 13:40:00,50.06,50.15,50.06,50.13,19128.0,36.4407,36.5063,36.4407,36.4917,19128.0
2015-07-29 13:50:00,50.13,50.18,50.13,50.16,21812.0,36.4917,36.5281,36.4917,36.5135,21812.0
2015-07-29 14:00:00,50.15,50.34,50.13,50.21,100296.0,36.5063,36.6446,36.4917,36.5499,100296.0
2015-07-29 14:10:00,50.19,50.28,50.17,50.28,24942.0,36.5354,36.6009,36.5208,36.6009,24942.0
2015-07-29 14:20:00,50.31,50.31,50.17,50.18,21690.0,36.6227,36.6227,36.5208,36.5281,21690.0
2015-07-29 14:30:00,50.19,50.19,50.1,50.13,24700.0,36.5354,36.5354,36.4699,36.4917,24700.0
2015-07-29 14:40:00,50.13,50.2,50.13,50.2,30576.0,36.4917,36.5427,36.4917,36.5427,30576.0
2015-07-29 14:50:00,50.22,50.29,50.22,50.27,20322.0,36.5572,36.6082,36.5572,36.5936,20322.0
2015-07-29 15:00:00,50.27,50.28,50.21,50.21,37466.0,36.5936,36.6009,36.5499,36.5499,37466.0
2015-07-29 15:10:00,50.22,50.27,50.22,50.24,34310.0,36.5572,36.5936,36.5572,36.5718,34310.0
2015-07-29 15:20:00,50.25,50.31,50.25,50.29,39512.0,36.5791,36.6227,36.5791,36.6082,39512.0
2015-07-29 15:30:00,50.3,50.31,50.24,50.27,64920.0,36.6155,36.6227,36.5718,36.5936,64920.0
2015-07-29 15:40:00,50.27,50.33,50.25,50.26,64494.0,36.5936,36.6373,36.5791,36.5863,64494.0
2015-07-29 15:50:00,50.26,50.33,50.26,50.29,102976.0,36.5863,36.6373,36.5863,36.6082,102976.0
2015-07-30 09:30:00,50.13,50.3,50.04,50.26,31816.0,36.4917,36.6155,36.4262,36.5863,31816.0
2015-07-30 09:40:00,50.26,50.33,50.12,50.31,24478.0,36.5863,36.6373,36.4844,36.6227,24478.0
2015-07-30 09:50:00,50.38,50.55,50.32,50.46,27288.0,36.6737,36.7974,36.63,36.7319,27288.0
2015-07-30 10:00:00,50.48,50.53,50.44,50.49,25114.0,36.7465,36.7829,36.7174,36.7538,25114.0
2015-07-30 10:10:00,50.5,50.56,50.45,50.54,66462.0,36.761,36.8047,36.7246,36.7902,66462.0
2015-07-30 10:20:00,50.54,50.55,50.45,50.52,32750.0,36.7902,36.7974,36.7246,36.7756,32750.0
2015-07-30 10:30:00,50.52,50.55,50.44,50.45,31454.0,36.7756,36.7974,36.7174,36.7246,31454.0
2015-07-30 10:40:00,50.45,50.47,50.35,50.47,17298.0,36.7246,36.7392,36.6519,36.7392,17298.0
2015-07-30 10:50:00,50.48,50.49,50.4,50.45,15802.0,36.7465,36.7538,36.6882,36.7246,15802.0
2015-07-30 11:00:00,50.45,50.55,50.4,50.55,21560.0,36.7246,36.7974,36.6882,36.7974,21560.0
2015-07-30 11:10:00,50.57,50.59,50.47,50.49,23008.0,36.812,36.8266,36.7392,36.7538,23008.0
2015-07-30 11:20:00,50.49,50.66,50.49,50.66,75158.0,36.7538,36.8775,36.7538,36.8775,75158.0
2015-07-30 11:30:00,50.63,50.65,50.55,50.59,39652.0,36.8557,36.8702,36.7974,36.8266,39652.0
2015-07-30 11:40:00,50.58,50.67,50.57,50.65,38270.0,36.8193,36.8848,36.812,36.8702,38270.0
2015-07-30 11:50:00,50.66,50.66,50.54,50.55,28840.0,36.8775,36.8775,36.7902,36.7974,28840.0
2015-07-30 12:00:00,50.55,50.6,50.52,50.6,21600.0,36.7974,36.8338,36.7756,36.8338,21600.0
2015-07-30 12:10:00,50.58,50.62,50.55,50.57,17800.0,36.8193,36.8484,36.7974,36.812,17800.0
2015-07-30 12:20:00,50.56,50.59,50.55,50.56,11868.0,36.8047,36.8266,36.7974,36.8047,11868.0
2015-07-30 12:30:00,50.52,50.56,50.52,50.54,9020.0,36.7756,36.8047,36.7756,36.7902,9020.0
2015-07-30 12:40:00,50.54,50.57,50.51,50.54,14400.0,36.7902,36.812,36.7683,36.7902,14400.0
2015-07-30 12:50:00,50.53,50.53,50.4,50.4,12846.0,36.7829,36.7829,36.6882,36.6882,12846.0
2015-07-30 13:00:00,50.42,50.52,50.42,50.52,9000.0,36.7028,36.7756,36.7028,36.7756,9000.0
2015-07-30 13:10:00,50.52,50.52,50.48,50.49,10200.0,36.7756,36.7756,36.7465,36.7538,10200.0
2015-07-30 13:20:00,50.49,50.5,50.41,50.44,15160.0,36.7538,36.761,36.6955,36.7174,15160.0
2015-07-30 13:30:00,50.44,50.47,50.41,50.44,28480.0,36.7174,36.7392,36.6955,36.7174,28480.0
2015-07-30 13:40:00,50.44,50.47,50.4,50.42,18640.0,36.7174,36.7392,36.6882,36.7028,18640.0
2015-07-30 13:50:00,50.42,50.46,50.41,50.45,16200.0,36.7028,36.7319,36.6955,36.7246,16200.0
2015-07-30 14:00:00,50.43,50.44,50.38,50.38,26830.0,36.7101,36.7174,36.6737,36.6737,26830.0
2015-07-30 14:10:00,50.37,50.44,50.35,50.43,28146.0,36.6664,36.7174,36.6519,36.7101,28146.0
2015-07-30 14:20:00,50.44,50.44,50.4,50.41,14384.0,36.7174,36.7174,36.6882,36.6955,14384.0
2015-07-30 14:30:00,50.41,50.41,50.35,50.35,25006.0,36.6955,36.6955,36.6519,36.6519,25006.0
2015-07-30 14:40:00,50.35,50.48,50.35,50.46,25742.0,36.6519,36.7465,36.6519,36.7319,25742.0
2015-07-30 14:50:00,50.46,50.46,50.41,50.45,18892.0,36.7319,36.7319,36.6955,36.7246,18892.0
2015-07-30 15:00:00,50.44,50.47,50.4,50.46,29848.0,36.7174,36.7392,36.6882,36.7319,29848.0
2015-07-30 15:10:00,50.44,50.45,50.41,50.44,25932.0,36.7174,36.7246,36.6955,36.7174,25932.0
2015-07-30 15:20:00,50.45,50.47,50.41,50.44,27568.0,36.7246,36.7392,36.6955,36.7174,27568.0
2015-07-30 15:30:00,50.44,50.46,50.41,50.45,46648.0,36.7174,36.7319,36.6955,36.7246,46648.0
2015-07-30 15:40:00,50.46,50.48,50.42,50.44,38284.0,36.7319,36.7465,36.7028,36.7174,38284.0
2015-07-30 15:50:00,50.44,50.49,50.43,50.44,103170.0,36.7174,36.7538,36.7101,36.7174,103170.0
2015-07-31 09:30:00,50.82,51.08,50.79,50.92,53532.0,36.994,37.1832,36.9721,37.0668,53532.0
2015-07-31 09:40:00,50.94,51.02,50.81,50.92,34986.0,37.0813,37.1396,36.9867,37.0668,34986.0
2015-07-31 09:50:00,50.91,51.01,50.85,50.99,65386.0,37.0595,37.1323,37.0158,37.1177,65386.0
2015-07-31 10:00:00,50.99,51.02,50.95,51.01,42204.0,37.1177,37.1396,37.0886,37.1323,42204.0
2015-07-31 10:10:00,51.01,51.02,50.95,50.96,57830.0,37.1323,37.1396,37.0886,37.0959,57830.0
2015-07-31 10:20:00,50.96,51.12,50.96,51.12,41194.0,37.0959,37.2124,37.0959,37.2124,41194.0
2015-07-31 10:30:00,51.12,51.15,51.05,51.15,76036.0,37.2124,37.2342,37.1614,37.2342,76036.0
2015-07-31 10:40:00,51.13,51.3,51.13,51.21,41460.0,37.2196,37.3434,37.2196,37.2779,41460.0
2015-07-31 10:50:00,51.26,51.28,51.19,51.23,25134.0,37.3143,37.3288,37.2633,37.2924,25134.0
2015-07-31 11:00:00,51.24,51.24,51.16,51.19,17776.0,37.2997,37.2997,37.2415,37.2633,17776.0
2015-07-31 11:10:00,51.19,51.3,51.19,51.26,25712.0,37.2633,37.3434,37.2633,37.3143,25712.0
2015-07-31 11:20:00,51.25,51.27,51.2,51.24,43688.0,37.307,37.3216,37.2706,37.2997,43688.0
2015-07-31 11:30:00,51.24,51.24,51.16,51.16,16562.0,37.2997,37.2997,37.2415,37.2415,16562.0
2015-07-31 11:40:00,51.17,51.17,51.13,51.13,16926.0,37.2488,37.2488,37.2196,37.2196,16926.0
2015-07-31 11:50:00,51.13,51.19,51.07,51.1,15428.0,37.2196,37.2633,37.176,37.1978,15428.0
2015-07-31 12:00:00,51.08,51.13,51.07,51.13,11992.0,37.1832,37.2196,37.176,37.2196,11992.0
2015-07-31 12:10:00,51.14,51.17,51.11,51.11,9904.0,37.2269,37.2488,37.2051,37.2051,9904.0
2015-07-31 12:20:00,51.11,51.13,51.03,51.1,53608.0,37.2051,37.2196,37.1469,37.1978,53608.0
2015-07-31 12:30:00,51.1,51.2,51.08,51.19,242490.0,37.1978,37.2706,37.1832,37.2633,242490.0
2015-07-31 12:40:00,51.19,51.24,51.18,51.19,23630.0,37.2633,37.2997,37.256,37.2633,23630.0
2015-07-31 12:50:00,51.18,51.23,51.18,51.2,30496.0,37.256,37.2924,37.256,37.2706,30496.0
2015-07-31 13:00:00,51.2,51.24,51.19,51.24,24714.0,37.2706,37.2997,37.2633,37.2997,24714.0
2015-07-31 13:10:00,51.23,51.24,51.06,51.08,63080.0,37.2924,37.2997,37.1687,37.1832,63080.0
2015-07-31 13:20:00,51.06,51.12,51.01,51.02,126344.0,37.1687,37.2124,37.1323,37.1396,126344.0
2015-07-31 13:30:00,51.02,51.09,50.93,51.05,129440.0,37.1396,37.1905,37.0741,37.1614,129440.0
2015-07-31 13:40:00,51.06,51.06,51.01,51.02,19500.0,37.1687,37.1687,37.1323,37.1396,19500.0
2015-07-31 13:50:00,51.02,51.09,51.02,51.07,26830.0,37.1396,37.1905,37.1396,37.176,26830.0
2015-07-31 14:00:00,51.08,51.09,51.04,51.04,20072.0,37.1832,37.1905,37.1541,37.1541,20072.0
2015-07-31 14:10:00,51.04,51.04,50.97,50.99,20208.0,37.1541,37.1541,37.1032,37.1177,20208.0
2015-07-31 14:20:00,50.99,51.01,50.95,50.96,21774.0,37.1177,37.1323,37.0886,37.0959,21774.0
2015-07-31 14:30:00,50.96,50.99,50.93,50.95,22156.0,37.0959,37.1177,37.0741,37.0886,22156.0
2015-07-31 14:40:00,50.95,50.97,50.91,50.95,26296.0,37.0886,37.1032,37.0595,37.0886,26296.0
2015-07-31 14:50:00,50.95,50.97,50.92,50.95,15594.0,37.0886,37.1032,37.0668,37.0886,15594.0
2015-07-31 15:00:00,50.95,50.96,50.93,50.93,30314.0,37.0886,37.0959,37.0741,37.0741,30314.0
2015-07-31 15:10:00,50.93,50.94,50.85,50.86,33786.0,37.0741,37.0813,37.0158,37.0231,33786.0
2015-07-31 15:20:00,50.87,50.91,50.86,50.9,58948.0,37.0304,37.0595,37.0231,37.0522,58948.0
2015-07-31 15:30:00,50.9,50.95,50.88,50.88,82896.0,37.0522,37.0886,37.0377,37.0377,82896.0
2015-07-31 15:40:00,50.88,50.91,50.85,50.86,99748.0,37.0377,37.0595,37.0158,37.0231,99748.0
2015-07-31 15:50:00,50.86,50.92,50.82,50.91,190984.0,37.0231,37.0668,36.994,37.0595,190984.0
2015-08-03 09:30:00,50.98,51.43,50.85,51.32,68888.0,37.1105,37.438,37.0158,37.358,68888.0
2015-08-03 09:40:00,51.31,51.65,51.31,51.55,132020.0,37.3507,37.5982,37.3507,37.5254,132020.0
2015-08-03 09:50:00,51.55,51.63,51.49,51.58,98404.0,37.5254,37.5836,37.4817,37.5472,98404.0
2015-08-03 10:00:00,51.58,51.6,51.38,51.4,140892.0,37.5472,37.5618,37.4016,37.4162,140892.0
2015-08-03 10:10:00,51.41,51.46,51.24,51.25,69562.0,37.4235,37.4599,37.2997,37.307,69562.0
2015-08-03 10:20:00,51.24,51.28,51.17,51.17,44548.0,37.2997,37.3288,37.2488,37.2488,44548.0
2015-08-03 10:30:00,51.19,51.2,51.14,51.16,125682.0,37.2633,37.2706,37.2269,37.2415,125682.0
2015-08-03 10:40:00,51.15,51.24,51.13,51.15,82760.0,37.2342,37.2997,37.2196,37.2342,82760.0
2015-08-03 10:50:00,51.13,51.17,51.07,51.17,17990.0,37.2196,37.2488,37.176,37.2488,17990.0
2015-08-03 11:00:00,51.17,51.23,51.14,51.15,21934.0,37.2488,37.2924,37.2269,37.2342,21934.0
2015-08-03 11:10:00,51.15,51.33,51.13,51.33,33940.0,37.2342,37.3652,37.2196,37.3652,33940.0
2015-08-03 11:20:00,51.33,51.38,51.27,51.38,73222.0,37.3652,37.4016,37.3216,37.4016,73222.0
2015-08-03 11:30:00,51.38,51.48,51.37,51.43,35598.0,37.4016,37.4744,37.3944,37.438,35598.0
2015-08-03 11:40:00,51.44,51.56,51.44,51.54,49906.0,37.4453,37.5327,37.4453,37.5181,49906.0
2015-08-03 11:50:00,51.56,51.56,51.5,51.54,72318.0,37.5327,37.5327,37.489,37.5181,72318.0
2015-08-03 12:00:00,51.55,51.57,51.54,51.54,17500.0,37.5254,37.5399,37.5181,37.5181,17500.0
2015-08-03 12:10:00,51.53,51.55,51.52,51.52,20924.0,37.5108,37.5254,37.5035,37.5035,20924.0
2015-08-03 12:20:00,51.51,51.52,51.39,51.42,22982.0,37.4963,37.5035,37.4089,37.4307,22982.0
2015-08-03 12:30:00,51.41,51.42,51.33,51.34,46916.0,37.4235,37.4307,37.3652,37.3725,46916.0
2015-08-03 12:40:00,51.34,51.4,51.29,51.35,51068.0,37.3725,37.4162,37.3361,37.3798,51068.0
2015-08-03 12:50:00,51.34,51.37,51.29,51.3,36388.0,37.3725,37.3944,37.3361,37.3434,36388.0
2015-08-03 13:00:00,51.3,51.3,51.23,51.25,36322.0,37.3434,37.3434,37.2924,37.307,36322.0
2015-08-03 13:10:00,51.24,51.32,51.23,51.3,26840.0,37.2997,37.358,37.2924,37.3434,26840.0
2015-08-03 13:20:00,51.3,51.34,51.28,51.33,91052.0,37.3434,37.3725,37.3288,37.3652,91052.0
2015-08-03 13:30:00,51.33,51.35,51.28,51.31,36442.0,37.3652,37.3798,37.3288,37.3507,36442.0
2015-08-03 13:40:00,51.29,51.33,51.29,51.33,46330.0,37.3361,37.3652,37.3361,37.3652,46330.0
2015-08-03 13:50:00,51.34,51.37,51.3,51.3,52726.0,37.3725,37.3944,37.3434,37.3434,52726.0
2015-08-03 14:00:00,51.31,51.31,51.24,51.26,30600.0,37.3507,37.3507,37.2997,37.3143,30600.0
2015-08-03 14:10:00,51.26,51.26,51.2,51.22,39416.0,37.3143,37.3143,37.2706,37.2852,39416.0
2015-08-03 14:20:00,51.22,51.23,51.16,51.18,20262.0,37.2852,37.2924,37.2415,37.256,20262.0
2015-08-03 14:30:00,51.18,51.22,51.18,51.22,26220.0,37.256,37.2852,37.256,37.2852,26220.0
2015-08-03 14:40:00,51.22,51.22,51.16,51.16,24960.0,37.2852,37.2852,37.2415,37.2415,24960.0
2015-08-03 14:50:00,51.17,51.22,51.16,51.22,26908.0,37.2488,37.2852,37.2415,37.2852,26908.0
2015-08-03 15:00:00,51.23,51.24,51.19,51.22,42536.0,37.2924,37.2997,37.2633,37.2852,42536.0
2015-08-03 15:10:00,51.22,51.24,51.21,51.23,37594.0,37.2852,37.2997,37.2779,37.2924,37594.0
2015-08-03 15:20:00,51.23,51.23,51.21,51.23,59208.0,37.2924,37.2924,37.2779,37.2924,59208.0
2015-08-03 15:30:00,51.23,51.3,51.23,51.3,95172.0,37.2924,37.3434,37.2924,37.3434,95172.0
2015-08-03 15:40:00,51.29,51.4,51.22,51.22,109578.0,37.3361,37.4162,37.2852,37.2852,109578.0
2015-08-03 15:50:00,51.22,51.39,51.22,51.38,178342.0,37.2852,37.4089,37.2852,37.4016,178342.0
2015-08-04 09:30:00,50.93,51.6,50.93,51.11,51564.0,37.0741,37.5618,37.0741,37.2051,51564.0
2015-08-04 09:40:00,51.09,51.09,50.7,50.81,93284.0,37.1905,37.1905,36.9066,36.9867,93284.0
2015-08-04 09:50:00,50.8,50.86,50.65,50.65,52574.0,36.9794,37.0231,36.8702,36.8702,52574.0
2015-08-04 10:00:00,50.67,50.68,50.41,50.49,68930.0,36.8848,36.8921,36.6955,36.7538,68930.0
2015-08-04 10:10:00,50.47,50.56,50.38,50.44,68988.0,36.7392,36.8047,36.6737,36.7174,68988.0
2015-08-04 10:20:00,50.44,50.49,50.33,50.49,66484.0,36.7174,36.7538,36.6373,36.7538,66484.0
2015-08-04 10:30:00,50.51,50.55,50.38,50.52,111660.0,36.7683,36.7974,36.6737,36.7756,111660.0
2015-08-04 10:40:00,50.52,50.57,50.5,50.51,34024.0,36.7756,36.812,36.761,36.7683,34024.0
2015-08-04 10:50:00,50.51,50.63,50.51,50.63,49232.0,36.7683,36.8557,36.7683,36.8557,49232.0
2015-08-04 11:00:00,50.63,50.63,50.49,50.53,45726.0,36.8557,36.8557,36.7538,36.7829,45726.0
2015-08-04 11:10:00,50.52,50.57,50.49,50.51,44908.0,36.7756,36.812,36.7538,36.7683,44908.0
2015-08-04 11:20:00,50.51,50.52,50.24,50.29,89206.0,36.7683,36.7756,36.5718,36.6082,89206.0
2015-08-04 11:30:00,50.31,50.5,50.31,50.5,33764.0,36.6227,36.761,36.6227,36.761,33764.0
2015-08-04 11:40:00,50.49,50.55,50.48,50.52,21532.0,36.7538,36.7974,36.7465,36.7756,21532.0
2015-08-04 11:50:00,50.52,50.54,50.47,50.49,29586.0,36.7756,36.7902,36.7392,36.7538,29586.0
2015-08-04 12:00:00,50.5,50.54,50.48,50.52,37712.0,36.761,36.7902,36.7465,36.7756,37712.0
2015-08-04 12:10:00,50.52,50.52,50.44,50.44,19838.0,36.7756,36.7756,36.7174,36.7174,19838.0
2015-08-04 12:20:00,50.43,50.49,50.39,50.4,47898.0,36.7101,36.7538,36.681,36.6882,47898.0
2015-08-04 12:30:00,50.4,50.47,50.37,50.46,36916.0,36.6882,36.7392,36.6664,36.7319,36916.0
2015-08-04 12:40:00,50.46,50.49,50.4,50.4,31344.0,36.7319,36.7538,36.6882,36.6882,31344.0
2015-08-04 12:50:00,50.41,50.42,50.38,50.4,12372.0,36.6955,36.7028,36.6737,36.6882,12372.0
2015-08-04 13:00:00,50.37,50.37,50.18,50.32,49130.0,36.6664,36.6664,36.5281,36.63,49130.0
2015-08-04 13:10:00,50.3,50.35,50.29,50.34,23802.0,36.6155,36.6519,36.6082,36.6446,23802.0
2015-08-04 13:20:00,50.34,50.43,50.34,50.43,37478.0,36.6446,36.7101,36.6446,36.7101,37478.0
2015-08-04 13:30:00,50.43,50.52,50.43,50.5,50222.0,36.7101,36.7756,36.7101,36.761,50222.0
2015-08-04 13:40:00,50.5,50.56,50.43,50.45,61380.0,36.761,36.8047,36.7101,36.7246,61380.0
2015-08-04 13:50:00,50.46,50.49,50.44,50.46,84058.0,36.7319,36.7538,36.7174,36.7319,84058.0
2015-08-04 14:00:00,50.45,50.46,50.41,50.44,59916.0,36.7246,36.7319,36.6955,36.7174,59916.0
2015-08-04 14:10:00,50.44,50.45,50.18,50.18,141800.0,36.7174,36.7246,36.5281,36.5281,141800.0
2015-08-04 14:20:00,50.15,50.16,50.0,50.0,66522.0,36.5063,36.5135,36.3971,36.3971,66522.0
2015-08-04 14:30:00,50.0,50.09,49.8,49.99,128834.0,36.3971,36.4626,36.2515,36.3898,128834.0
2015-08-04 14:40:00,50.0,50.0,49.77,49.79,93274.0,36.3971,36.3971,36.2296,36.2442,93274.0
2015-08-04 14:50:00,49.77,50.15,49.77,50.1,65234.0,36.2296,36.5063,36.2296,36.4699,65234.0
2015-08-04 15:00:00,50.12,50.18,50.05,50.08,82328.0,36.4844,36.5281,36.4335,36.4553,82328.0
2015-08-04 15:10:00,50.09,50.2,50.08,50.19,67818.0,36.4626,36.5427,36.4553,36.5354,67818.0
2015-08-04 15:20:00,50.19,50.21,50.08,50.11,75220.0,36.5354,36.5499,36.4553,36.4771,75220.0
2015-08-04 15:30:00,50.11,50.12,50.05,50.07,87084.0,36.4771,36.4844,36.4335,36.448,87084.0
2015-08-04 15:40:00,50.06,50.06,49.91,49.92,105206.0,36.4407,36.4407,36.3316,36.3388,105206.0
2015-08-04 15:50:00,49.92,50.02,49.9,49.99,231182.0,36.3388,36.4116,36.3243,36.3898,231182.0
2015-08-05 09:30:00,50.54,50.84,50.35,50.69,193848.0,36.7902,37.0085,36.6519,36.8994,193848.0
2015-08-05 09:40:00,50.7,50.81,50.63,50.74,52394.0,36.9066,36.9867,36.8557,36.9357,52394.0
2015-08-05 09:50:00,50.7,50.81,50.65,50.78,62844.0,36.9066,36.9867,36.8702,36.9649,62844.0
2015-08-05 10:00:00,50.81,50.81,50.58,50.7,73418.0,36.9867,36.9867,36.8193,36.9066,73418.0
2015-08-05 10:10:00,50.7,50.9,50.7,50.88,37980.0,36.9066,37.0522,36.9066,37.0377,37980.0
2015-08-05 10:20:00,50.9,50.93,50.69,50.74,214274.0,37.0522,37.0741,36.8994,36.9357,214274.0
2015-08-05 10:30:00,50.77,50.79,50.71,50.79,62558.0,36.9576,36.9721,36.9139,36.9721,62558.0
2015-08-05 10:40:00,50.79,50.81,50.71,50.8,48504.0,36.9721,36.9867,36.9139,36.9794,48504.0
2015-08-05 10:50:00,50.8,50.93,50.73,50.93,110068.0,36.9794,37.0741,36.9285,37.0741,110068.0
2015-08-05 11:00:00,50.92,51.0,50.88,51.0,36152.0,37.0668,37.125,37.0377,37.125,36152.0
2015-08-05 11:10:00,50.99,51.08,50.97,51.06,96892.0,37.1177,37.1832,37.1032,37.1687,96892.0
2015-08-05 11:20:00,51.07,51.07,50.93,50.98,14192.0,37.176,37.176,37.0741,37.1105,14192.0
2015-08-05 11:30:00,50.99,51.04,50.9,50.97,34102.0,37.1177,37.1541,37.0522,37.1032,34102.0
2015-08-05 11:40:00,50.97,50.98,50.92,50.97,32474.0,37.1032,37.1105,37.0668,37.1032,32474.0
2015-08-05 11:50:00,50.96,50.97,50.87,50.9,30008.0,37.0959,37.1032,37.0304,37.0522,30008.0
2015-08-05 12:00:00,50.89,50.98,50.85,50.97,36180.0,37.0449,37.1105,37.0158,37.1032,36180.0
2015-08-05 12:10:00,50.97,50.98,50.9,50.91,23808.0,37.1032,37.1105,37.0522,37.0595,23808.0
2015-08-05 12:20:00,50.91,50.96,50.89,50.91,26148.0,37.0595,37.0959,37.0449,37.0595,26148.0
2015-08-05 12:30:00,50.9,50.91,50.84,50.89,109962.0,37.0522,37.0595,37.0085,37.0449,109962.0
2015-08-05 12:40:00,50.88,50.91,50.87,50.9,33124.0,37.0377,37.0595,37.0304,37.0522,33124.0
2015-08-05 12:50:00,50.9,50.92,50.85,50.9,31578.0,37.0522,37.0668,37.0158,37.0522,31578.0
2015-08-05 13:00:00,50.88,50.9,50.76,50.76,27638.0,37.0377,37.0522,36.9503,36.9503,27638.0
2015-08-05 13:10:00,50.75,50.84,50.74,50.76,42400.0,36.943,37.0085,36.9357,36.9503,42400.0
2015-08-05 13:20:00,50.76,50.77,50.74,50.77,54856.0,36.9503,36.9576,36.9357,36.9576,54856.0
2015-08-05 13:30:00,50.77,50.8,50.75,50.79,50724.0,36.9576,36.9794,36.943,36.9721,50724.0
2015-08-05 13:40:00,50.79,50.81,50.74,50.75,33168.0,36.9721,36.9867,36.9357,36.943,33168.0
2015-08-05 13:50:00,50.76,50.77,50.73,50.76,53512.0,36.9503,36.9576,36.9285,36.9503,53512.0
2015-08-05 14:00:00,50.77,50.78,50.75,50.77,61208.0,36.9576,36.9649,36.943,36.9576,61208.0
2015-08-05 14:10:00,50.77,50.8,50.74,50.8,50352.0,36.9576,36.9794,36.9357,36.9794,50352.0
2015-08-05 14:20:00,50.8,50.81,50.74,50.76,51484.0,36.9794,36.9867,36.9357,36.9503,51484.0
2015-08-05 14:30:00,50.76,50.77,50.72,50.76,118442.0,36.9503,36.9576,36.9212,36.9503,118442.0
2015-08-05 14:40:00,50.77,50.78,50.72,50.74,119930.0,36.9576,36.9649,36.9212,36.9357,119930.0
2015-08-05 14:50:00,50.74,50.74,50.49,50.52,118228.0,36.9357,36.9357,36.7538,36.7756,118228.0
2015-08-05 15:00:00,50.52,50.61,50.52,50.54,73242.0,36.7756,36.8411,36.7756,36.7902,73242.0
2015-08-05 15:10:00,50.54,50.58,50.39,50.41,62122.0,36.7902,36.8193,36.681,36.6955,62122.0
2015-08-05 15:20:00,50.4,50.43,50.32,50.32,86648.0,36.6882,36.7101,36.63,36.63,86648.0
2015-08-05 15:30:00,50.32,50.32,50.23,50.25,107674.0,36.63,36.63,36.5645,36.5791,107674.0
2015-08-05 15:40:00,50.25,50.39,50.19,50.38,211736.0,36.5791,36.681,36.5354,36.6737,211736.0
2015-08-05 15:50:00,50.36,50.38,50.33,50.34,234146.0,36.6591,36.6737,36.6373,36.6446,234146.0
2015-08-06 09:30:00,50.27,50.33,50.04,50.06,73502.0,36.5936,36.6373,36.4262,36.4407,73502.0
2015-08-06 09:40:00,50.07,50.07,49.87,50.02,66652.0,36.448,36.448,36.3024,36.4116,66652.0
2015-08-06 09:50:00,49.99,50.02,49.9,49.95,45190.0,36.3898,36.4116,36.3243,36.3607,45190.0
2015-08-06 10:00:00,49.97,49.98,49.83,49.84,95394.0,36.3752,36.3825,36.2733,36.2806,95394.0
2015-08-06 10:10:00,49.83,49.85,49.65,49.71,58186.0,36.2733,36.2879,36.1423,36.186,58186.0
2015-08-06 10:20:00,49.71,49.76,49.62,49.62,33070.0,36.186,36.2224,36.1205,36.1205,33070.0
2015-08-06 10:30:00,49.6,49.63,49.47,49.5,67768.0,36.1059,36.1277,36.0113,36.0331,67768.0
2015-08-06 10:40:00,49.49,49.55,49.47,49.54,97694.0,36.0258,36.0695,36.0113,36.0622,97694.0
2015-08-06 10:50:00,49.53,49.54,49.49,49.52,67626.0,36.0549,36.0622,36.0258,36.0477,67626.0
2015-08-06 11:00:00,49.53,49.6,49.52,49.6,85968.0,36.0549,36.1059,36.0477,36.1059,85968.0
2015-08-06 11:10:00,49.61,49.69,49.59,49.64,40548.0,36.1132,36.1714,36.0986,36.135,40548.0
2015-08-06 11:20:00,49.64,49.77,49.62,49.75,54788.0,36.135,36.2296,36.1205,36.2151,54788.0
2015-08-06 11:30:00,49.76,49.89,49.72,49.88,46716.0,36.2224,36.317,36.1932,36.3097,46716.0
2015-08-06 11:40:00,49.89,49.98,49.89,49.92,29744.0,36.317,36.3825,36.317,36.3388,29744.0
2015-08-06 11:50:00,49.92,49.93,49.77,49.8,27804.0,36.3388,36.3461,36.2296,36.2515,27804.0
2015-08-06 12:00:00,49.79,49.85,49.79,49.82,29700.0,36.2442,36.2879,36.2442,36.266,29700.0
2015-08-06 12:10:00,49.82,49.86,49.74,49.76,41800.0,36.266,36.2952,36.2078,36.2224,41800.0
2015-08-06 12:20:00,49.77,49.77,49.7,49.7,25098.0,36.2296,36.2296,36.1787,36.1787,25098.0
2015-08-06 12:30:00,49.71,49.72,49.67,49.67,14814.0,36.186,36.1932,36.1569,36.1569,14814.0
2015-08-06 12:40:00,49.67,49.8,49.67,49.75,28308.0,36.1569,36.2515,36.1569,36.2151,28308.0
2015-08-06 12:50:00,49.74,49.75,49.65,49.66,34356.0,36.2078,36.2151,36.1423,36.1496,34356.0
2015-08-06 13:00:00,49.66,49.71,49.62,49.67,77286.0,36.1496,36.186,36.1205,36.1569,77286.0
2015-08-06 13:10:00,49.67,49.71,49.63,49.65,63660.0,36.1569,36.186,36.1277,36.1423,63660.0
2015-08-06 13:20:00,49.66,49.79,49.64,49.74,45004.0,36.1496,36.2442,36.135,36.2078,45004.0
2015-08-06 13:30:00,49.74,49.77,49.7,49.77,25822.0,36.2078,36.2296,36.1787,36.2296,25822.0
2015-08-06 13:40:00,49.77,49.81,49.74,49.79,38700.0,36.2296,36.2588,36.2078,36.2442,38700.0
2015-08-06 13:50:00,49.79,49.93,49.79,49.93,63272.0,36.2442,36.3461,36.2442,36.3461,63272.0
2015-08-06 14:00:00,49.93,49.96,49.88,49.9,36970.0,36.3461,36.368,36.3097,36.3243,36970.0
2015-08-06 14:10:00,49.91,50.02,49.91,49.98,50616.0,36.3316,36.4116,36.3316,36.3825,50616.0
2015-08-06 14:20:00,49.99,50.09,49.96,50.03,82572.0,36.3898,36.4626,36.368,36.4189,82572.0
2015-08-06 14:30:00,50.04,50.12,50.04,50.12,27826.0,36.4262,36.4844,36.4262,36.4844,27826.0
2015-08-06 14:40:00,50.12,50.16,50.07,50.13,95302.0,36.4844,36.5135,36.448,36.4917,95302.0
2015-08-06 14:50:00,50.13,50.13,49.97,50.1,113934.0,36.4917,36.4917,36.3752,36.4699,113934.0
2015-08-06 15:00:00,50.08,50.12,50.02,50.11,97934.0,36.4553,36.4844,36.4116,36.4771,97934.0
2015-08-06 15:10:00,50.1,50.13,50.05,50.08,89072.0,36.4699,36.4917,36.4335,36.4553,89072.0
2015-08-06 15:20:00,50.09,50.1,50.05,50.08,59748.0,36.4626,36.4699,36.4335,36.4553,59748.0
2015-08-06 15:30:00,50.08,50.12,50.06,50.08,88072.0,36.4553,36.4844,36.4407,36.4553,88072.0
2015-08-06 15:40:00,50.08,50.12,50.05,50.11,89252.0,36.4553,36.4844,36.4335,36.4771,89252.0
2015-08-06 15:50:00,50.12,50.18,50.11,50.14,140994.0,36.4844,36.5281,36.4771,36.499,140994.0
2015-08-07 09:30:00,50.02,50.29,49.87,49.99,40960.0,36.4116,36.6082,36.3024,36.3898,40960.0
2015-08-07 09:40:00,50.07,50.07,49.87,49.98,41582.0,36.448,36.448,36.3024,36.3825,41582.0
2015-08-07 09:50:00,50.04,50.23,50.04,50.16,10638.0,36.4262,36.5645,36.4262,36.5135,10638.0
2015-08-07 10:00:00,50.13,50.13,49.97,50.12,16086.0,36.4917,36.4917,36.3752,36.4844,16086.0
2015-08-07 10:10:00,50.12,50.19,50.1,50.17,17802.0,36.4844,36.5354,36.4699,36.5208,17802.0
2015-08-07 10:20:00,50.19,50.21,49.95,50.07,77142.0,36.5354,36.5499,36.3607,36.448,77142.0
2015-08-07 10:30:00,50.04,50.13,49.98,50.1,18548.0,36.4262,36.4917,36.3825,36.4699,18548.0
2015-08-07 10:40:00,50.09,50.19,50.09,50.15,15562.0,36.4626,36.5354,36.4626,36.5063,15562.0
2015-08-07 10:50:00,50.13,50.19,50.12,50.13,16040.0,36.4917,36.5354,36.4844,36.4917,16040.0
2015-08-07 11:00:00,50.12,50.18,50.12,50.17,20246.0,36.4844,36.5281,36.4844,36.5208,20246.0
2015-08-07 11:10:00,50.17,50.21,50.12,50.17,27350.0,36.5208,36.5499,36.4844,36.5208,27350.0
2015-08-07 11:20:00,50.17,50.27,50.16,50.27,37044.0,36.5208,36.5936,36.5135,36.5936,37044.0
2015-08-07 11:30:00,50.27,50.29,50.2,50.24,24374.0,36.5936,36.6082,36.5427,36.5718,24374.0
2015-08-07 11:40:00,50.24,50.29,50.24,50.26,35726.0,36.5718,36.6082,36.5718,36.5863,35726.0
2015-08-07 11:50:00,50.24,50.32,50.24,50.28,57642.0,36.5718,36.63,36.5718,36.6009,57642.0
2015-08-07 12:00:00,50.29,50.41,50.29,50.41,16400.0,36.6082,36.6955,36.6082,36.6955,16400.0
2015-08-07 12:10:00,50.39,50.45,50.39,50.45,27710.0,36.681,36.7246,36.681,36.7246,27710.0
2015-08-07 12:20:00,50.47,50.53,50.43,50.51,24702.0,36.7392,36.7829,36.7101,36.7683,24702.0
2015-08-07 12:30:00,50.48,50.57,50.47,50.57,20222.0,36.7465,36.812,36.7392,36.812,20222.0
2015-08-07 12:40:00,50.57,50.64,50.56,50.57,22546.0,36.812,36.863,36.8047,36.812,22546.0
2015-08-07 12:50:00,50.59,50.6,50.45,50.52,16780.0,36.8266,36.8338,36.7246,36.7756,16780.0
2015-08-07 13:00:00,50.54,50.63,50.48,50.62,20932.0,36.7902,36.8557,36.7465,36.8484,20932.0
2015-08-07 13:10:00,50.62,50.7,50.62,50.66,17388.0,36.8484,36.9066,36.8484,36.8775,17388.0
2015-08-07 13:20:00,50.66,50.77,50.65,50.76,26790.0,36.8775,36.9576,36.8702,36.9503,26790.0
2015-08-07 13:30:00,50.75,50.83,50.73,50.83,42530.0,36.943,37.0013,36.9285,37.0013,42530.0
2015-08-07 13:40:00,50.83,50.85,50.77,50.83,42966.0,37.0013,37.0158,36.9576,37.0013,42966.0
2015-08-07 13:50:00,50.82,50.84,50.8,50.81,30696.0,36.994,37.0085,36.9794,36.9867,30696.0
2015-08-07 14:00:00,50.81,50.82,50.77,50.82,36366.0,36.9867,36.994,36.9576,36.994,36366.0
2015-08-07 14:10:00,50.82,50.87,50.82,50.84,30706.0,36.994,37.0304,36.994,37.0085,30706.0
2015-08-07 14:20:00,50.85,50.9,50.83,50.83,24782.0,37.0158,37.0522,37.0013,37.0013,24782.0
2015-08-07 14:30:00,50.84,50.88,50.81,50.87,29698.0,37.0085,37.0377,36.9867,37.0304,29698.0
2015-08-07 14:40:00,50.88,50.91,50.85,50.88,28124.0,37.0377,37.0595,37.0158,37.0377,28124.0
2015-08-07 14:50:00,50.88,50.92,50.87,50.87,24630.0,37.0377,37.0668,37.0304,37.0304,24630.0
2015-08-07 15:00:00,50.87,50.88,50.8,50.8,46822.0,37.0304,37.0377,36.9794,36.9794,46822.0
2015-08-07 15:10:00,50.8,50.82,50.73,50.77,48120.0,36.9794,36.994,36.9285,36.9576,48120.0
2015-08-07 15:20:00,50.79,50.88,50.78,50.84,98758.0,36.9721,37.0377,36.9649,37.0085,98758.0
2015-08-07 15:30:00,50.85,50.93,50.84,50.86,72534.0,37.0158,37.0741,37.0085,37.0231,72534.0
2015-08-07 15:40:00,50.85,50.95,50.81,50.94,122484.0,37.0158,37.0886,36.9867,37.0813,122484.0
2015-08-07 15:50:00,50.94,50.97,50.91,50.93,198536.0,37.0813,37.1032,37.0595,37.0741,198536.0
2015-08-10 09:30:00,51.0,51.32,50.84,51.2,49738.0,37.125,37.358,37.0085,37.2706,49738.0
2015-08-10 09:40:00,51.2,51.41,51.14,51.33,54326.0,37.2706,37.4235,37.2269,37.3652,54326.0
2015-08-10 09:50:00,51.35,51.59,51.31,51.59,70002.0,37.3798,37.5545,37.3507,37.5545,70002.0
2015-08-10 10:00:00,51.56,51.56,51.27,51.27,68746.0,37.5327,37.5327,37.3216,37.3216,68746.0
2015-08-10 10:10:00,51.27,51.27,51.15,51.21,56284.0,37.3216,37.3216,37.2342,37.2779,56284.0
2015-08-10 10:20:00,51.2,51.25,51.15,51.17,78444.0,37.2706,37.307,37.2342,37.2488,78444.0
2015-08-10 10:30:00,51.17,51.31,51.16,51.28,74386.0,37.2488,37.3507,37.2415,37.3288,74386.0
2015-08-10 10:40:00,51.27,51.31,51.21,51.22,51708.0,37.3216,37.3507,37.2779,37.2852,51708.0
2015-08-10 10:50:00,51.21,51.32,51.19,51.23,30576.0,37.2779,37.358,37.2633,37.2924,30576.0
2015-08-10 11:00:00,51.21,51.21,51.04,51.06,30508.0,37.2779,37.2779,37.1541,37.1687,30508.0
2015-08-10 11:10:00,51.06,51.19,51.05,51.19,90910.0,37.1687,37.2633,37.1614,37.2633,90910.0
2015-08-10 11:20:00,51.2,51.27,51.09,51.1,51758.0,37.2706,37.3216,37.1905,37.1978,51758.0
2015-08-10 11:30:00,51.1,51.27,51.1,51.16,231776.0,37.1978,37.3216,37.1978,37.2415,231776.0
2015-08-10 11:40:00,51.17,51.2,51.09,51.1,28994.0,37.2488,37.2706,37.1905,37.1978,28994.0
2015-08-10 11:50:00,51.09,51.18,51.06,51.16,13608.0,37.1905,37.256,37.1687,37.2415,13608.0
2015-08-10 12:00:00,51.17,51.17,51.1,51.1,14204.0,37.2488,37.2488,37.1978,37.1978,14204.0
2015-08-10 12:10:00,51.11,51.17,51.1,51.12,11432.0,37.2051,37.2488,37.1978,37.2124,11432.0
2015-08-10 12:20:00,51.15,51.15,51.08,51.08,23214.0,37.2342,37.2342,37.1832,37.1832,23214.0
2015-08-10 12:30:00,51.09,51.1,50.97,50.97,26308.0,37.1905,37.1978,37.1032,37.1032,26308.0
2015-08-10 12:40:00,50.97,51.12,50.94,51.11,69112.0,37.1032,37.2124,37.0813,37.2051,69112.0
2015-08-10 12:50:00,51.1,51.15,51.05,51.07,27420.0,37.1978,37.2342,37.1614,37.176,27420.0
2015-08-10 13:00:00,51.07,51.1,51.0,51.02,22444.0,37.176,37.1978,37.125,37.1396,22444.0
2015-08-10 13:10:00,51.02,51.07,50.95,51.07,106826.0,37.1396,37.176,37.0886,37.176,106826.0
2015-08-10 13:20:00,51.06,51.07,50.98,51.01,25286.0,37.1687,37.176,37.1105,37.1323,25286.0
2015-08-10 13:30:00,51.01,51.05,50.99,51.0,43994.0,37.1323,37.1614,37.1177,37.125,43994.0
2015-08-10 13:40:00,50.99,51.08,50.99,51.02,27242.0,37.1177,37.1832,37.1177,37.1396,27242.0
2015-08-10 13:50:00,51.02,51.09,51.02,51.02,16966.0,37.1396,37.1905,37.1396,37.1396,16966.0
2015-08-10 14:00:00,51.02,51.07,51.01,51.05,42858.0,37.1396,37.176,37.1323,37.1614,42858.0
2015-08-10 14:10:00,51.04,51.07,51.02,51.04,28288.0,37.1541,37.176,37.1396,37.1541,28288.0
2015-08-10 14:20:00,51.05,51.09,51.02,51.02,26368.0,37.1614,37.1905,37.1396,37.1396,26368.0
2015-08-10 14:30:00,51.02,51.16,51.02,51.16,28152.0,37.1396,37.2415,37.1396,37.2415,28152.0
2015-08-10 14:40:00,51.16,51.16,51.07,51.07,23682.0,37.2415,37.2415,37.176,37.176,23682.0
2015-08-10 14:50:00,51.07,51.13,51.07,51.08,32900.0,37.176,37.2196,37.176,37.1832,32900.0
2015-08-10 15:00:00,51.08,51.1,51.05,51.06,36248.0,37.1832,37.1978,37.1614,37.1687,36248.0
2015-08-10 15:10:00,51.06,51.16,51.06,51.1,49754.0,37.1687,37.2415,37.1687,37.1978,49754.0
2015-08-10 15:20:00,51.1,51.15,51.09,51.1,39366.0,37.1978,37.2342,37.1905,37.1978,39366.0
2015-08-10 15:30:00,51.12,51.12,51.01,51.06,67296.0,37.2124,37.2124,37.1323,37.1687,67296.0
2015-08-10 15:40:00,51.06,51.17,51.06,51.16,67236.0,37.1687,37.2488,37.1687,37.2415,67236.0
2015-08-10 15:50:00,51.17,51.18,51.15,51.18,147326.0,37.2488,37.256,37.2342,37.256,147326.0
2015-08-11 09:30:00,51.16,51.63,51.07,51.1,55166.0,37.2415,37.5836,37.176,37.1978,55166.0
2015-08-11 09:40:00,51.07,51.42,50.97,51.26,48198.0,37.176,37.4307,37.1032,37.3143,48198.0
2015-08-11 09:50:00,51.29,51.55,51.17,51.38,41304.0,37.3361,37.5254,37.2488,37.4016,41304.0
2015-08-11 10:00:00,51.35,51.44,51.26,51.4,12672.0,37.3798,37.4453,37.3143,37.4162,12672.0
2015-08-11 10:10:00,51.41,51.67,51.39,51.65,57114.0,37.4235,37.6127,37.4089,37.5982,57114.0
2015-08-11 10:20:00,51.63,51.97,51.6,51.93,82148.0,37.5836,37.8311,37.5618,37.802,82148.0
2015-08-11 10:30:00,51.92,51.98,51.7,51.77,61450.0,37.7947,37.8384,37.6346,37.6855,61450.0
2015-08-11 10:40:00,51.78,51.82,51.73,51.73,31560.0,37.6928,37.7219,37.6564,37.6564,31560.0
2015-08-11 10:50:00,51.71,51.74,51.51,51.57,38614.0,37.6419,37.6637,37.4963,37.5399,38614.0
2015-08-11 11:00:00,51.55,51.6,51.52,51.55,40466.0,37.5254,37.5618,37.5035,37.5254,40466.0
2015-08-11 11:10:00,51.5,51.51,51.42,51.46,14684.0,37.489,37.4963,37.4307,37.4599,14684.0
2015-08-11 11:20:00,51.48,51.59,51.48,51.58,14256.0,37.4744,37.5545,37.4744,37.5472,14256.0
2015-08-11 11:30:00,51.57,51.63,51.52,51.58,14396.0,37.5399,37.5836,37.5035,37.5472,14396.0
2015-08-11 11:40:00,51.57,51.6,51.52,51.52,69688.0,37.5399,37.5618,37.5035,37.5035,69688.0
2015-08-11 11:50:00,51.52,51.6,51.51,51.54,12556.0,37.5035,37.5618,37.4963,37.5181,12556.0
2015-08-11 12:00:00,51.54,51.57,51.49,51.52,12932.0,37.5181,37.5399,37.4817,37.5035,12932.0
2015-08-11 12:10:00,51.5,51.51,51.43,51.43,29198.0,37.489,37.4963,37.438,37.438,29198.0
2015-08-11 12:20:00,51.44,51.52,51.44,51.52,19850.0,37.4453,37.5035,37.4453,37.5035,19850.0
2015-08-11 12:30:00,51.51,51.51,51.42,51.49,14306.0,37.4963,37.4963,37.4307,37.4817,14306.0
2015-08-11 12:40:00,51.48,51.56,51.47,51.53,7910.0,37.4744,37.5327,37.4671,37.5108,7910.0
2015-08-11 12:50:00,51.53,51.53,51.45,51.45,13426.0,37.5108,37.5108,37.4526,37.4526,13426.0
2015-08-11 13:00:00,51.45,51.51,51.42,51.44,11186.0,37.4526,37.4963,37.4307,37.4453,11186.0
2015-08-11 13:10:00,51.43,51.44,51.38,51.43,15760.0,37.438,37.4453,37.4016,37.438,15760.0
2015-08-11 13:20:00,51.44,51.5,51.43,51.48,16574.0,37.4453,37.489,37.438,37.4744,16574.0
2015-08-11 13:30:00,51.48,51.49,51.43,51.49,12530.0,37.4744,37.4817,37.438,37.4817,12530.0
2015-08-11 13:40:00,51.49,51.49,51.41,51.42,7650.0,37.4817,37.4817,37.4235,37.4307,7650.0
2015-08-11 13:50:00,51.41,51.48,51.39,51.41,11528.0,37.4235,37.4744,37.4089,37.4235,11528.0
2015-08-11 14:00:00,51.41,51.45,51.4,51.41,19882.0,37.4235,37.4526,37.4162,37.4235,19882.0
2015-08-11 14:10:00,51.4,51.43,51.35,51.35,14822.0,37.4162,37.438,37.3798,37.3798,14822.0
2015-08-11 14:20:00,51.35,51.4,51.34,51.35,19522.0,37.3798,37.4162,37.3725,37.3798,19522.0
2015-08-11 14:30:00,51.35,51.43,51.35,51.4,20206.0,37.3798,37.438,37.3798,37.4162,20206.0
2015-08-11 14:40:00,51.4,51.43,51.37,51.41,16358.0,37.4162,37.438,37.3944,37.4235,16358.0
2015-08-11 14:50:00,51.4,51.42,51.35,51.38,14320.0,37.4162,37.4307,37.3798,37.4016,14320.0
2015-08-11 15:00:00,51.39,51.48,51.39,51.42,27608.0,37.4089,37.4744,37.4089,37.4307,27608.0
2015-08-11 15:10:00,51.43,51.45,51.41,51.43,22632.0,37.438,37.4526,37.4235,37.438,22632.0
2015-08-11 15:20:00,51.43,51.44,51.35,51.39,31540.0,37.438,37.4453,37.3798,37.4089,31540.0
2015-08-11 15:30:00,51.39,51.45,51.38,51.43,45790.0,37.4089,37.4526,37.4016,37.438,45790.0
2015-08-11 15:40:00,51.43,51.49,51.38,51.4,72106.0,37.438,37.4817,37.4016,37.4162,72106.0
2015-08-11 15:50:00,51.42,51.47,51.41,51.45,157694.0,37.4307,37.4671,37.4235,37.4526,157694.0
2015-08-12 09:30:00,51.25,51.68,51.09,51.58,77014.0,37.307,37.62,37.1905,37.5472,77014.0
2015-08-12 09:40:00,51.52,51.91,51.46,51.91,101904.0,37.5035,37.7874,37.4599,37.7874,101904.0
2015-08-12 09:50:00,51.9,51.9,51.79,51.84,103902.0,37.7802,37.7802,37.7001,37.7365,103902.0
2015-08-12 10:00:00,51.83,52.0,51.82,51.89,89852.0,37.7292,37.853,37.7219,37.7729,89852.0
2015-08-12 10:10:00,51.88,51.98,51.85,51.95,31614.0,37.7656,37.8384,37.7438,37.8166,31614.0
2015-08-12 10:20:00,51.95,52.0,51.93,51.98,19508.0,37.8166,37.853,37.802,37.8384,19508.0
2015-08-12 10:30:00,51.97,51.97,51.71,51.73,33962.0,37.8311,37.8311,37.6419,37.6564,33962.0
2015-08-12 10:40:00,51.72,51.85,51.7,51.85,33390.0,37.6491,37.7438,37.6346,37.7438,33390.0
2015-08-12 10:50:00,51.82,51.82,51.63,51.63,31186.0,37.7219,37.7219,37.5836,37.5836,31186.0
2015-08-12 11:00:00,51.64,51.74,51.63,51.68,39538.0,37.5909,37.6637,37.5836,37.62,39538.0
2015-08-12 11:10:00,51.72,51.72,51.62,51.63,21116.0,37.6491,37.6491,37.5763,37.5836,21116.0
2015-08-12 11:20:00,51.64,51.69,51.61,51.63,33672.0,37.5909,37.6273,37.5691,37.5836,33672.0
2015-08-12 11:30:00,51.63,51.69,51.62,51.67,31020.0,37.5836,37.6273,37.5763,37.6127,31020.0
2015-08-12 11:40:00,51.64,51.69,51.6,51.66,35734.0,37.5909,37.6273,37.5618,37.6055,35734.0
2015-08-12 11:50:00,51.64,51.7,51.62,51.68,26600.0,37.5909,37.6346,37.5763,37.62,26600.0
2015-08-12 12:00:00,51.69,51.69,51.62,51.64,28246.0,37.6273,37.6273,37.5763,37.5909,28246.0
2015-08-12 12:10:00,51.63,51.68,51.62,51.63,32734.0,37.5836,37.62,37.5763,37.5836,32734.0
2015-08-12 12:20:00,51.63,51.77,51.62,51.77,49602.0,37.5836,37.6855,37.5763,37.6855,49602.0
2015-08-12 12:30:00,51.76,51.76,51.68,51.69,41646.0,37.6782,37.6782,37.62,37.6273,41646.0
2015-08-12 12:40:00,51.68,51.76,51.68,51.69,15808.0,37.62,37.6782,37.62,37.6273,15808.0
2015-08-12 12:50:00,51.69,51.76,51.67,51.74,38052.0,37.6273,37.6782,37.6127,37.6637,38052.0
2015-08-12 13:00:00,51.74,51.82,51.74,51.8,51260.0,37.6637,37.7219,37.6637,37.7074,51260.0
2015-08-12 13:10:00,51.82,51.93,51.79,51.93,24636.0,37.7219,37.802,37.7001,37.802,24636.0
2015-08-12 13:20:00,51.92,51.99,51.9,51.99,52292.0,37.7947,37.8457,37.7802,37.8457,52292.0
2015-08-12 13:30:00,51.99,52.1,51.98,52.1,72026.0,37.8457,37.9257,37.8384,37.9257,72026.0
2015-08-12 13:40:00,52.09,52.17,52.08,52.16,49056.0,37.9185,37.9767,37.9112,37.9694,49056.0
2015-08-12 13:50:00,52.16,52.21,52.14,52.2,39504.0,37.9694,38.0058,37.9549,37.9985,39504.0
2015-08-12 14:00:00,52.18,52.19,52.14,52.17,42248.0,37.984,37.9913,37.9549,37.9767,42248.0
2015-08-12 14:10:00,52.15,52.24,52.11,52.23,30114.0,37.9621,38.0277,37.933,38.0204,30114.0
2015-08-12 14:20:00,52.22,52.24,52.19,52.22,42640.0,38.0131,38.0277,37.9913,38.0131,42640.0
2015-08-12 14:30:00,52.22,52.4,52.22,52.4,120034.0,38.0131,38.1441,38.0131,38.1441,120034.0
2015-08-12 14:40:00,52.4,52.43,52.39,52.4,64132.0,38.1441,38.166,38.1369,38.1441,64132.0
2015-08-12 14:50:00,52.4,52.55,52.39,52.5,164068.0,38.1441,38.2533,38.1369,38.2169,164068.0
2015-08-12 15:00:00,52.5,52.58,52.49,52.57,77268.0,38.2169,38.2752,38.2096,38.2679,77268.0
2015-08-12 15:10:00,52.56,52.56,52.52,52.54,84622.0,38.2606,38.2606,38.2315,38.246,84622.0
2015-08-12 15:20:00,52.54,52.67,52.54,52.63,62616.0,38.246,38.3407,38.246,38.3116,62616.0
2015-08-12 15:30:00,52.63,52.68,52.58,52.61,107116.0,38.3116,38.348,38.2752,38.297,107116.0
2015-08-12 15:40:00,52.61,52.65,52.6,52.64,149242.0,38.297,38.3261,38.2897,38.3188,149242.0
2015-08-12 15:50:00,52.64,52.69,52.62,52.66,202066.0,38.3188,38.3552,38.3043,38.3334,202066.0
2015-08-13 09:30:00,52.58,52.72,52.3,52.43,107518.0,38.2752,38.3771,38.0713,38.166,107518.0
2015-08-13 09:40:00,52.49,52.63,52.49,52.52,45248.0,38.2096,38.3116,38.2096,38.2315,45248.0
2015-08-13 09:50:00,52.54,52.62,52.49,52.52,15340.0,38.246,38.3043,38.2096,38.2315,15340.0
2015-08-13 10:00:00,52.5,52.59,52.49,52.5,20434.0,38.2169,38.2824,38.2096,38.2169,20434.0
2015-08-13 10:10:00,52.5,52.5,52.41,52.44,31968.0,38.2169,38.2169,38.1514,38.1732,31968.0
2015-08-13 10:20:00,52.44,52.49,52.43,52.49,19226.0,38.1732,38.2096,38.166,38.2096,19226.0
2015-08-13 10:30:00,52.48,52.48,52.35,52.36,59330.0,38.2024,38.2024,38.1077,38.115,59330.0
2015-08-13 10:40:00,52.38,52.41,52.29,52.37,31270.0,38.1296,38.1514,38.0641,38.1223,31270.0
2015-08-13 10:50:00,52.38,52.42,52.33,52.37,18822.0,38.1296,38.1587,38.0932,38.1223,18822.0
2015-08-13 11:00:00,52.38,52.41,52.22,52.22,28798.0,38.1296,38.1514,38.0131,38.0131,28798.0
2015-08-13 11:10:00,52.22,52.36,52.21,52.36,39868.0,38.0131,38.115,38.0058,38.115,39868.0
2015-08-13 11:20:00,52.35,52.49,52.35,52.47,31792.0,38.1077,38.2096,38.1077,38.1951,31792.0
2015-08-13 11:30:00,52.47,52.58,52.43,52.57,36668.0,38.1951,38.2752,38.166,38.2679,36668.0
2015-08-13 11:40:00,52.57,52.63,52.56,52.62,24070.0,38.2679,38.3116,38.2606,38.3043,24070.0
2015-08-13 11:50:00,52.61,52.61,52.48,52.57,25530.0,38.297,38.297,38.2024,38.2679,25530.0
2015-08-13 12:00:00,52.57,52.64,52.55,52.62,10788.0,38.2679,38.3188,38.2533,38.3043,10788.0
2015-08-13 12:10:00,52.62,52.64,52.52,52.57,24040.0,38.3043,38.3188,38.2315,38.2679,24040.0
2015-08-13 12:20:00,52.57,52.67,52.53,52.67,11720.0,38.2679,38.3407,38.2388,38.3407,11720.0
2015-08-13 12:30:00,52.66,52.77,52.64,52.73,21976.0,38.3334,38.4135,38.3188,38.3844,21976.0
2015-08-13 12:40:00,52.7,52.72,52.67,52.72,16674.0,38.3625,38.3771,38.3407,38.3771,16674.0
2015-08-13 12:50:00,52.72,52.72,52.63,52.69,27798.0,38.3771,38.3771,38.3116,38.3552,27798.0
2015-08-13 13:00:00,52.68,52.72,52.64,52.68,15430.0,38.348,38.3771,38.3188,38.348,15430.0
2015-08-13 13:10:00,52.69,52.74,52.64,52.74,11320.0,38.3552,38.3916,38.3188,38.3916,11320.0
2015-08-13 13:20:00,52.76,52.8,52.7,52.71,18946.0,38.4062,38.4353,38.3625,38.3698,18946.0
2015-08-13 13:30:00,52.7,52.71,52.67,52.69,19424.0,38.3625,38.3698,38.3407,38.3552,19424.0
2015-08-13 13:40:00,52.68,52.68,52.6,52.63,14096.0,38.348,38.348,38.2897,38.3116,14096.0
2015-08-13 13:50:00,52.63,52.63,52.56,52.57,20672.0,38.3116,38.3116,38.2606,38.2679,20672.0
2015-08-13 14:00:00,52.57,52.66,52.57,52.63,17072.0,38.2679,38.3334,38.2679,38.3116,17072.0
2015-08-13 14:10:00,52.63,52.68,52.62,52.67,17838.0,38.3116,38.348,38.3043,38.3407,17838.0
2015-08-13 14:20:00,52.66,52.67,52.6,52.65,12658.0,38.3334,38.3407,38.2897,38.3261,12658.0
2015-08-13 14:30:00,52.63,52.63,52.6,52.63,16118.0,38.3116,38.3116,38.2897,38.3116,16118.0
2015-08-13 14:40:00,52.63,52.7,52.62,52.7,24048.0,38.3116,38.3625,38.3043,38.3625,24048.0
2015-08-13 14:50:00,52.69,52.71,52.65,52.66,23068.0,38.3552,38.3698,38.3261,38.3334,23068.0
2015-08-13 15:00:00,52.65,52.68,52.65,52.67,35372.0,38.3261,38.348,38.3261,38.3407,35372.0
2015-08-13 15:10:00,52.66,52.69,52.66,52.69,56664.0,38.3334,38.3552,38.3334,38.3552,56664.0
2015-08-13 15:20:00,52.69,52.7,52.6,52.62,63502.0,38.3552,38.3625,38.2897,38.3043,63502.0
2015-08-13 15:30:00,52.61,52.62,52.53,52.54,42930.0,38.297,38.3043,38.2388,38.246,42930.0
2015-08-13 15:40:00,52.55,52.56,52.5,52.54,74494.0,38.2533,38.2606,38.2169,38.246,74494.0
2015-08-13 15:50:00,52.54,52.59,52.52,52.55,195056.0,38.246,38.2824,38.2315,38.2533,195056.0
2015-08-14 09:30:00,52.4,52.51,52.25,52.51,51044.0,38.1441,38.2242,38.0349,38.2242,51044.0
2015-08-14 09:40:00,52.57,52.64,52.49,52.58,60478.0,38.2679,38.3188,38.2096,38.2752,60478.0
2015-08-14 09:50:00,52.61,52.65,52.55,52.58,7800.0,38.297,38.3261,38.2533,38.2752,7800.0
2015-08-14 10:00:00,52.6,52.61,52.55,52.57,12154.0,38.2897,38.297,38.2533,38.2679,12154.0
2015-08-14 10:10:00,52.57,52.62,52.55,52.55,33644.0,38.2679,38.3043,38.2533,38.2533,33644.0
2015-08-14 10:20:00,52.55,52.64,52.55,52.59,30482.0,38.2533,38.3188,38.2533,38.2824,30482.0
2015-08-14 10:30:00,52.59,52.77,52.59,52.77,36960.0,38.2824,38.4135,38.2824,38.4135,36960.0
2015-08-14 10:40:00,52.78,52.81,52.68,52.73,36394.0,38.4207,38.4426,38.348,38.3844,36394.0
2015-08-14 10:50:00,52.74,52.74,52.66,52.66,24578.0,38.3916,38.3916,38.3334,38.3334,24578.0
2015-08-14 11:00:00,52.65,52.66,52.57,52.63,42522.0,38.3261,38.3334,38.2679,38.3116,42522.0
2015-08-14 11:10:00,52.61,52.74,52.58,52.67,32200.0,38.297,38.3916,38.2752,38.3407,32200.0
2015-08-14 11:20:00,52.67,52.77,52.6,52.74,46648.0,38.3407,38.4135,38.2897,38.3916,46648.0
2015-08-14 11:30:00,52.74,52.81,52.67,52.67,23018.0,38.3916,38.4426,38.3407,38.3407,23018.0
2015-08-14 11:40:00,52.67,52.73,52.62,52.71,18520.0,38.3407,38.3844,38.3043,38.3698,18520.0
2015-08-14 11:50:00,52.74,52.74,52.59,52.59,21182.0,38.3916,38.3916,38.2824,38.2824,21182.0
2015-08-14 12:00:00,52.58,52.62,52.56,52.59,25088.0,38.2752,38.3043,38.2606,38.2824,25088.0
2015-08-14 12:10:00,52.58,52.63,52.57,52.57,11310.0,38.2752,38.3116,38.2679,38.2679,11310.0
2015-08-14 12:20:00,52.56,52.64,52.52,52.64,13190.0,38.2606,38.3188,38.2315,38.3188,13190.0
2015-08-14 12:30:00,52.65,52.73,52.65,52.69,9268.0,38.3261,38.3844,38.3261,38.3552,9268.0
2015-08-14 12:40:00,52.7,52.72,52.61,52.61,11200.0,38.3625,38.3771,38.297,38.297,11200.0
2015-08-14 12:50:00,52.6,52.6,52.54,52.56,27746.0,38.2897,38.2897,38.246,38.2606,27746.0
2015-08-14 13:00:00,52.57,52.63,52.57,52.63,24452.0,38.2679,38.3116,38.2679,38.3116,24452.0
2015-08-14 13:10:00,52.63,52.64,52.59,52.63,24174.0,38.3116,38.3188,38.2824,38.3116,24174.0
2015-08-14 13:20:00,52.62,52.66,52.6,52.65,15176.0,38.3043,38.3334,38.2897,38.3261,15176.0
2015-08-14 13:30:00,52.66,52.73,52.63,52.72,16734.0,38.3334,38.3844,38.3116,38.3771,16734.0
2015-08-14 13:40:00,52.74,52.77,52.71,52.71,17460.0,38.3916,38.4135,38.3698,38.3698,17460.0
2015-08-14 13:50:00,52.7,52.76,52.68,52.75,13346.0,38.3625,38.4062,38.348,38.3989,13346.0
2015-08-14 14:00:00,52.76,52.85,52.73,52.85,22514.0,38.4062,38.4717,38.3844,38.4717,22514.0
2015-08-14 14:10:00,52.85,52.85,52.77,52.85,18404.0,38.4717,38.4717,38.4135,38.4717,18404.0
2015-08-14 14:20:00,52.85,52.85,52.78,52.82,22452.0,38.4717,38.4717,38.4207,38.4499,22452.0
2015-08-14 14:30:00,52.82,52.95,52.8,52.95,34434.0,38.4499,38.5445,38.4353,38.5445,34434.0
2015-08-14 14:40:00,52.94,53.02,52.94,53.02,87302.0,38.5372,38.5955,38.5372,38.5955,87302.0
2015-08-14 14:50:00,53.02,53.07,53.01,53.05,47210.0,38.5955,38.6319,38.5882,38.6173,47210.0
2015-08-14 15:00:00,53.05,53.08,53.01,53.07,44568.0,38.6173,38.6391,38.5882,38.6319,44568.0
2015-08-14 15:10:00,53.07,53.07,53.01,53.06,36432.0,38.6319,38.6319,38.5882,38.6246,36432.0
2015-08-14 15:20:00,53.06,53.15,53.05,53.15,43538.0,38.6246,38.6901,38.6173,38.6901,43538.0
2015-08-14 15:30:00,53.13,53.13,52.99,53.0,44558.0,38.6755,38.6755,38.5736,38.5809,44558.0
2015-08-14 15:40:00,53.0,53.05,52.99,53.05,52476.0,38.5809,38.6173,38.5736,38.6173,52476.0
2015-08-14 15:50:00,53.06,53.08,53.02,53.07,128408.0,38.6246,38.6391,38.5955,38.6319,128408.0
2015-08-17 09:30:00,53.08,53.24,52.51,53.05,51766.0,38.6391,38.7556,38.2242,38.6173,51766.0
2015-08-17 09:40:00,53.11,53.17,52.94,52.94,26894.0,38.661,38.7046,38.5372,38.5372,26894.0
2015-08-17 09:50:00,52.92,52.97,52.8,52.88,23834.0,38.5227,38.5591,38.4353,38.4935,23834.0
2015-08-17 10:00:00,52.88,52.91,52.81,52.86,12284.0,38.4935,38.5154,38.4426,38.479,12284.0
2015-08-17 10:10:00,52.85,52.9,52.84,52.89,24982.0,38.4717,38.5081,38.4644,38.5008,24982.0
2015-08-17 10:20:00,52.88,52.9,52.77,52.8,33688.0,38.4935,38.5081,38.4135,38.4353,33688.0
2015-08-17 10:30:00,52.8,52.84,52.77,52.77,44530.0,38.4353,38.4644,38.4135,38.4135,44530.0
2015-08-17 10:40:00,52.77,52.83,52.71,52.74,24654.0,38.4135,38.4571,38.3698,38.3916,24654.0
2015-08-17 10:50:00,52.74,52.93,52.74,52.93,22098.0,38.3916,38.5299,38.3916,38.5299,22098.0
2015-08-17 11:00:00,52.93,53.1,52.92,53.09,21394.0,38.5299,38.6537,38.5227,38.6464,21394.0
2015-08-17 11:10:00,53.09,53.2,53.08,53.13,32282.0,38.6464,38.7265,38.6391,38.6755,32282.0
2015-08-17 11:20:00,53.13,53.15,53.02,53.15,19314.0,38.6755,38.6901,38.5955,38.6901,19314.0
2015-08-17 11:30:00,53.16,53.27,53.16,53.24,62150.0,38.6974,38.7774,38.6974,38.7556,62150.0
2015-08-17 11:40:00,53.24,53.25,53.18,53.19,50112.0,38.7556,38.7629,38.7119,38.7192,50112.0
2015-08-17 11:50:00,53.2,53.27,53.18,53.26,34476.0,38.7265,38.7774,38.7119,38.7702,34476.0
2015-08-17 12:00:00,53.26,53.29,53.2,53.21,24948.0,38.7702,38.792,38.7265,38.7338,24948.0
2015-08-17 12:10:00,53.23,53.25,53.17,53.17,21086.0,38.7483,38.7629,38.7046,38.7046,21086.0
2015-08-17 12:20:00,53.15,53.2,53.13,53.19,20684.0,38.6901,38.7265,38.6755,38.7192,20684.0
2015-08-17 12:30:00,53.19,53.25,53.18,53.24,41900.0,38.7192,38.7629,38.7119,38.7556,41900.0
2015-08-17 12:40:00,53.24,53.26,53.22,53.24,14592.0,38.7556,38.7702,38.741,38.7556,14592.0
2015-08-17 12:50:00,53.24,53.27,53.18,53.21,27200.0,38.7556,38.7774,38.7119,38.7338,27200.0
2015-08-17 13:00:00,53.21,53.26,53.2,53.23,23000.0,38.7338,38.7702,38.7265,38.7483,23000.0
2015-08-17 13:10:00,53.24,53.27,53.19,53.26,26358.0,38.7556,38.7774,38.7192,38.7702,26358.0
2015-08-17 13:20:00,53.26,53.35,53.23,53.32,68858.0,38.7702,38.8357,38.7483,38.8138,68858.0
2015-08-17 13:30:00,53.31,53.32,53.23,53.25,25810.0,38.8066,38.8138,38.7483,38.7629,25810.0
2015-08-17 13:40:00,53.24,53.24,53.16,53.18,26696.0,38.7556,38.7556,38.6974,38.7119,26696.0
2015-08-17 13:50:00,53.19,53.21,53.12,53.13,18554.0,38.7192,38.7338,38.6682,38.6755,18554.0
2015-08-17 14:00:00,53.14,53.2,53.13,53.2,34174.0,38.6828,38.7265,38.6755,38.7265,34174.0
2015-08-17 14:10:00,53.2,53.23,53.16,53.16,28100.0,38.7265,38.7483,38.6974,38.6974,28100.0
2015-08-17 14:20:00,53.17,53.2,53.15,53.18,31176.0,38.7046,38.7265,38.6901,38.7119,31176.0
2015-08-17 14:30:00,53.18,53.21,53.16,53.17,32234.0,38.7119,38.7338,38.6974,38.7046,32234.0
2015-08-17 14:40:00,53.17,53.3,53.17,53.29,28934.0,38.7046,38.7993,38.7046,38.792,28934.0
2015-08-17 14:50:00,53.29,53.33,53.24,53.24,22682.0,38.792,38.8211,38.7556,38.7556,22682.0
2015-08-17 15:00:00,53.24,53.29,53.24,53.24,23856.0,38.7556,38.792,38.7556,38.7556,23856.0
2015-08-17 15:10:00,53.24,53.33,53.24,53.29,40446.0,38.7556,38.8211,38.7556,38.792,40446.0
2015-08-17 15:20:00,53.29,53.29,53.17,53.18,40618.0,38.792,38.792,38.7046,38.7119,40618.0
2015-08-17 15:30:00,53.19,53.22,53.16,53.16,55952.0,38.7192,38.741,38.6974,38.6974,55952.0
2015-08-17 15:40:00,53.17,53.2,53.11,53.13,63770.0,38.7046,38.7265,38.661,38.6755,63770.0
2015-08-17 15:50:00,53.13,53.19,53.13,53.18,149938.0,38.6755,38.7192,38.6755,38.7119,149938.0
2015-08-18 09:30:00,52.92,53.13,52.81,53.12,42458.0,38.5227,38.6755,38.4426,38.6682,42458.0
2015-08-18 09:40:00,53.12,53.14,52.95,52.98,51300.0,38.6682,38.6828,38.5445,38.5663,51300.0
2015-08-18 09:50:00,52.98,53.01,52.88,52.89,22302.0,38.5663,38.5882,38.4935,38.5008,22302.0
2015-08-18 10:00:00,52.88,52.92,52.85,52.85,22786.0,38.4935,38.5227,38.4717,38.4717,22786.0
2015-08-18 10:10:00,52.84,52.94,52.84,52.91,33950.0,38.4644,38.5372,38.4644,38.5154,33950.0
2015-08-18 10:20:00,52.91,52.95,52.85,52.89,47904.0,38.5154,38.5445,38.4717,38.5008,47904.0
2015-08-18 10:30:00,52.9,52.92,52.79,52.85,71240.0,38.5081,38.5227,38.428,38.4717,71240.0
2015-08-18 10:40:00,52.86,52.92,52.79,52.91,42248.0,38.479,38.5227,38.428,38.5154,42248.0
2015-08-18 10:50:00,52.92,52.97,52.81,52.84,49824.0,38.5227,38.5591,38.4426,38.4644,49824.0
2015-08-18 11:00:00,52.85,52.85,52.76,52.76,52716.0,38.4717,38.4717,38.4062,38.4062,52716.0
2015-08-18 11:10:00,52.77,52.84,52.73,52.83,31832.0,38.4135,38.4644,38.3844,38.4571,31832.0
2015-08-18 11:20:00,52.83,52.9,52.71,52.74,66286.0,38.4571,38.5081,38.3698,38.3916,66286.0
2015-08-18 11:30:00,52.73,52.76,52.66,52.72,35680.0,38.3844,38.4062,38.3334,38.3771,35680.0
2015-08-18 11:40:00,52.71,52.78,52.68,52.71,25444.0,38.3698,38.4207,38.348,38.3698,25444.0
2015-08-18 11:50:00,52.7,52.74,52.63,52.67,24102.0,38.3625,38.3916,38.3116,38.3407,24102.0
2015-08-18 12:00:00,52.65,52.74,52.63,52.74,22250.0,38.3261,38.3916,38.3116,38.3916,22250.0
2015-08-18 12:10:00,52.74,52.74,52.66,52.71,16436.0,38.3916,38.3916,38.3334,38.3698,16436.0
2015-08-18 12:20:00,52.71,52.71,52.66,52.68,16832.0,38.3698,38.3698,38.3334,38.348,16832.0
2015-08-18 12:30:00,52.67,52.69,52.63,52.64,34252.0,38.3407,38.3552,38.3116,38.3188,34252.0
2015-08-18 12:40:00,52.63,52.67,52.62,52.63,24294.0,38.3116,38.3407,38.3043,38.3116,24294.0
2015-08-18 12:50:00,52.63,52.69,52.63,52.63,22866.0,38.3116,38.3552,38.3116,38.3116,22866.0
2015-08-18 13:00:00,52.63,52.74,52.62,52.74,69062.0,38.3116,38.3916,38.3043,38.3916,69062.0
2015-08-18 13:10:00,52.74,52.79,52.73,52.76,63350.0,38.3916,38.428,38.3844,38.4062,63350.0
2015-08-18 13:20:00,52.76,52.77,52.74,52.75,21772.0,38.4062,38.4135,38.3916,38.3989,21772.0
2015-08-18 13:30:00,52.74,52.77,52.71,52.73,24702.0,38.3916,38.4135,38.3698,38.3844,24702.0
2015-08-18 13:40:00,52.73,52.77,52.71,52.74,25134.0,38.3844,38.4135,38.3698,38.3916,25134.0
2015-08-18 13:50:00,52.74,52.74,52.67,52.71,27402.0,38.3916,38.3916,38.3407,38.3698,27402.0
2015-08-18 14:00:00,52.7,52.75,52.67,52.75,18512.0,38.3625,38.3989,38.3407,38.3989,18512.0
2015-08-18 14:10:00,52.74,52.85,52.72,52.83,39348.0,38.3916,38.4717,38.3771,38.4571,39348.0
2015-08-18 14:20:00,52.82,52.84,52.78,52.78,42178.0,38.4499,38.4644,38.4207,38.4207,42178.0
2015-08-18 14:30:00,52.79,52.88,52.78,52.86,29656.0,38.428,38.4935,38.4207,38.479,29656.0
2015-08-18 14:40:00,52.86,52.86,52.81,52.81,27022.0,38.479,38.479,38.4426,38.4426,27022.0
2015-08-18 14:50:00,52.81,52.81,52.75,52.77,31026.0,38.4426,38.4426,38.3989,38.4135,31026.0
2015-08-18 15:00:00,52.77,52.83,52.77,52.81,32662.0,38.4135,38.4571,38.4135,38.4426,32662.0
2015-08-18 15:10:00,52.8,52.86,52.8,52.83,99158.0,38.4353,38.479,38.4353,38.4571,99158.0
2015-08-18 15:20:00,52.83,52.84,52.77,52.79,88226.0,38.4571,38.4644,38.4135,38.428,88226.0
2015-08-18 15:30:00,52.79,52.81,52.76,52.81,88402.0,38.428,38.4426,38.4062,38.4426,88402.0
2015-08-18 15:40:00,52.8,52.83,52.76,52.81,97234.0,38.4353,38.4571,38.4062,38.4426,97234.0
2015-08-18 15:50:00,52.81,52.82,52.79,52.81,211326.0,38.4426,38.4499,38.428,38.4426,211326.0
2015-08-19 09:30:00,52.55,52.8,52.52,52.56,34566.0,38.2533,38.4353,38.2315,38.2606,34566.0
2015-08-19 09:40:00,52.56,52.64,52.49,52.59,16192.0,38.2606,38.3188,38.2096,38.2824,16192.0
2015-08-19 09:50:00,52.6,52.64,52.55,52.59,20724.0,38.2897,38.3188,38.2533,38.2824,20724.0
2015-08-19 10:00:00,52.57,52.64,52.56,52.58,22450.0,38.2679,38.3188,38.2606,38.2752,22450.0
2015-08-19 10:10:00,52.59,52.6,52.49,52.49,15402.0,38.2824,38.2897,38.2096,38.2096,15402.0
2015-08-19 10:20:00,52.49,52.51,52.44,52.48,49220.0,38.2096,38.2242,38.1732,38.2024,49220.0
2015-08-19 10:30:00,52.48,52.48,52.38,52.43,39004.0,38.2024,38.2024,38.1296,38.166,39004.0
2015-08-19 10:40:00,52.44,52.46,52.26,52.33,38766.0,38.1732,38.1878,38.0422,38.0932,38766.0
2015-08-19 10:50:00,52.34,52.37,52.31,52.37,21202.0,38.1005,38.1223,38.0786,38.1223,21202.0
2015-08-19 11:00:00,52.38,52.4,52.33,52.33,39908.0,38.1296,38.1441,38.0932,38.0932,39908.0
2015-08-19 11:10:00,52.33,52.39,52.33,52.35,20364.0,38.0932,38.1369,38.0932,38.1077,20364.0
2015-08-19 11:20:00,52.34,52.35,52.23,52.25,28792.0,38.1005,38.1077,38.0204,38.0349,28792.0
2015-08-19 11:30:00,52.24,52.24,52.16,52.18,30786.0,38.0277,38.0277,37.9694,37.984,30786.0
2015-08-19 11:40:00,52.17,52.2,52.14,52.14,71290.0,37.9767,37.9985,37.9549,37.9549,71290.0
2015-08-19 11:50:00,52.15,52.26,52.13,52.23,65134.0,37.9621,38.0422,37.9476,38.0204,65134.0
2015-08-19 12:00:00,52.23,52.23,52.18,52.21,35976.0,38.0204,38.0204,37.984,38.0058,35976.0
2015-08-19 12:10:00,52.21,52.22,52.18,52.18,45808.0,38.0058,38.0131,37.984,37.984,45808.0
2015-08-19 12:20:00,52.18,52.27,52.18,52.27,24298.0,37.984,38.0495,37.984,38.0495,24298.0
2015-08-19 12:30:00,52.27,52.32,52.26,52.31,21712.0,38.0495,38.0859,38.0422,38.0786,21712.0
2015-08-19 12:40:00,52.33,52.36,52.33,52.36,20786.0,38.0932,38.115,38.0932,38.115,20786.0
2015-08-19 12:50:00,52.37,52.41,52.34,52.38,28414.0,38.1223,38.1514,38.1005,38.1296,28414.0
2015-08-19 13:00:00,52.38,52.4,52.29,52.3,62372.0,38.1296,38.1441,38.0641,38.0713,62372.0
2015-08-19 13:10:00,52.3,52.41,52.3,52.39,24350.0,38.0713,38.1514,38.0713,38.1369,24350.0
2015-08-19 13:20:00,52.38,52.42,52.34,52.35,23236.0,38.1296,38.1587,38.1005,38.1077,23236.0
2015-08-19 13:30:00,52.34,52.36,52.27,52.31,26330.0,38.1005,38.115,38.0495,38.0786,26330.0
2015-08-19 13:40:00,52.29,52.48,52.27,52.47,27116.0,38.0641,38.2024,38.0495,38.1951,27116.0
2015-08-19 13:50:00,52.47,52.47,52.42,52.44,24264.0,38.1951,38.1951,38.1587,38.1732,24264.0
2015-08-19 14:00:00,52.43,52.65,52.42,52.65,31822.0,38.166,38.3261,38.1587,38.3261,31822.0
2015-08-19 14:10:00,52.63,52.73,52.62,52.67,29862.0,38.3116,38.3844,38.3043,38.3407,29862.0
2015-08-19 14:20:00,52.68,52.68,52.62,52.62,24990.0,38.348,38.348,38.3043,38.3043,24990.0
2015-08-19 14:30:00,52.6,52.63,52.56,52.62,22714.0,38.2897,38.3116,38.2606,38.3043,22714.0
2015-08-19 14:40:00,52.61,52.63,52.52,52.54,23272.0,38.297,38.3116,38.2315,38.246,23272.0
2015-08-19 14:50:00,52.52,52.54,52.41,52.45,26162.0,38.2315,38.246,38.1514,38.1805,26162.0
2015-08-19 15:00:00,52.45,52.49,52.42,52.48,41992.0,38.1805,38.2096,38.1587,38.2024,41992.0
2015-08-19 15:10:00,52.49,52.51,52.44,52.51,42860.0,38.2096,38.2242,38.1732,38.2242,42860.0
2015-08-19 15:20:00,52.5,52.59,52.49,52.55,30584.0,38.2169,38.2824,38.2096,38.2533,30584.0
2015-08-19 15:30:00,52.56,52.63,52.43,52.47,55102.0,38.2606,38.3116,38.166,38.1951,55102.0
2015-08-19 15:40:00,52.47,52.6,52.47,52.6,59828.0,38.1951,38.2897,38.1951,38.2897,59828.0
2015-08-19 15:50:00,52.61,52.63,52.45,52.46,272990.0,38.297,38.3116,38.1805,38.1878,272990.0
2015-08-20 09:30:00,52.1,52.33,52.01,52.3,51598.0,37.9257,38.0932,37.8602,38.0713,51598.0
2015-08-20 09:40:00,52.32,52.43,52.22,52.29,41134.0,38.0859,38.166,38.0131,38.0641,41134.0
2015-08-20 09:50:00,52.31,52.54,52.3,52.54,54386.0,38.0786,38.246,38.0713,38.246,54386.0
2015-08-20 10:00:00,52.54,52.69,52.47,52.52,205942.0,38.246,38.3552,38.1951,38.2315,205942.0
2015-08-20 10:10:00,52.52,52.62,52.45,52.46,49806.0,38.2315,38.3043,38.1805,38.1878,49806.0
2015-08-20 10:20:00,52.44,52.57,52.42,52.52,76874.0,38.1732,38.2679,38.1587,38.2315,76874.0
2015-08-20 10:30:00,52.54,52.66,52.43,52.65,86220.0,38.246,38.3334,38.166,38.3261,86220.0
2015-08-20 10:40:00,52.65,52.75,52.62,52.63,41792.0,38.3261,38.3989,38.3043,38.3116,41792.0
2015-08-20 10:50:00,52.63,52.68,52.49,52.49,29408.0,38.3116,38.348,38.2096,38.2096,29408.0
2015-08-20 11:00:00,52.49,52.49,52.35,52.36,34868.0,38.2096,38.2096,38.1077,38.115,34868.0
2015-08-20 11:10:00,52.37,52.55,52.37,52.51,23134.0,38.1223,38.2533,38.1223,38.2242,23134.0
2015-08-20 11:20:00,52.51,52.58,52.46,52.55,23536.0,38.2242,38.2752,38.1878,38.2533,23536.0
2015-08-20 11:30:00,52.55,52.67,52.53,52.67,21714.0,38.2533,38.3407,38.2388,38.3407,21714.0
2015-08-20 11:40:00,52.67,52.67,52.57,52.58,20300.0,38.3407,38.3407,38.2679,38.2752,20300.0
2015-08-20 11:50:00,52.57,52.59,52.54,52.56,18156.0,38.2679,38.2824,38.246,38.2606,18156.0
2015-08-20 12:00:00,52.57,52.58,52.52,52.57,15438.0,38.2679,38.2752,38.2315,38.2679,15438.0
2015-08-20 12:10:00,52.56,52.59,52.45,52.49,21992.0,38.2606,38.2824,38.1805,38.2096,21992.0
2015-08-20 12:20:00,52.49,52.5,52.43,52.46,20562.0,38.2096,38.2169,38.166,38.1878,20562.0
2015-08-20 12:30:00,52.47,52.59,52.47,52.52,16312.0,38.1951,38.2824,38.1951,38.2315,16312.0
2015-08-20 12:40:00,52.51,52.55,52.43,52.52,19412.0,38.2242,38.2533,38.166,38.2315,19412.0
2015-08-20 12:50:00,52.52,52.54,52.42,52.46,19968.0,38.2315,38.246,38.1587,38.1878,19968.0
2015-08-20 13:00:00,52.46,52.53,52.43,52.49,28370.0,38.1878,38.2388,38.166,38.2096,28370.0
2015-08-20 13:10:00,52.49,52.62,52.46,52.6,45632.0,38.2096,38.3043,38.1878,38.2897,45632.0
2015-08-20 13:20:00,52.6,52.68,52.6,52.64,21888.0,38.2897,38.348,38.2897,38.3188,21888.0
2015-08-20 13:30:00,52.63,52.64,52.54,52.55,18074.0,38.3116,38.3188,38.246,38.2533,18074.0
2015-08-20 13:40:00,52.56,52.6,52.51,52.6,24752.0,38.2606,38.2897,38.2242,38.2897,24752.0
2015-08-20 13:50:00,52.61,52.65,52.52,52.56,25062.0,38.297,38.3261,38.2315,38.2606,25062.0
2015-08-20 14:00:00,52.56,52.57,52.49,52.54,58752.0,38.2606,38.2679,38.2096,38.246,58752.0
2015-08-20 14:10:00,52.53,52.54,52.37,52.41,44030.0,38.2388,38.246,38.1223,38.1514,44030.0
2015-08-20 14:20:00,52.4,52.49,52.4,52.4,30502.0,38.1441,38.2096,38.1441,38.1441,30502.0
2015-08-20 14:30:00,52.4,52.4,52.29,52.3,57788.0,38.1441,38.1441,38.0641,38.0713,57788.0
2015-08-20 14:40:00,52.29,52.33,52.27,52.29,42844.0,38.0641,38.0932,38.0495,38.0641,42844.0
2015-08-20 14:50:00,52.29,52.34,52.27,52.32,49268.0,38.0641,38.1005,38.0495,38.0859,49268.0
2015-08-20 15:00:00,52.33,52.33,52.27,52.32,50790.0,38.0932,38.0932,38.0495,38.0859,50790.0
2015-08-20 15:10:00,52.32,52.35,52.27,52.3,61740.0,38.0859,38.1077,38.0495,38.0713,61740.0
2015-08-20 15:20:00,52.28,52.33,52.27,52.31,55100.0,38.0568,38.0932,38.0495,38.0786,55100.0
2015-08-20 15:30:00,52.32,52.42,52.31,52.35,81836.0,38.0859,38.1587,38.0786,38.1077,81836.0
2015-08-20 15:40:00,52.34,52.35,52.26,52.27,92416.0,38.1005,38.1077,38.0422,38.0495,92416.0
2015-08-20 15:50:00,52.27,52.27,52.13,52.16,240822.0,38.0495,38.0495,37.9476,37.9694,240822.0
2015-08-21 09:30:00,51.88,52.22,51.8,52.16,166960.0,37.7656,38.0131,37.7074,37.9694,166960.0
2015-08-21 09:40:00,52.15,52.27,51.94,51.97,26540.0,37.9621,38.0495,37.8093,37.8311,26540.0
2015-08-21 09:50:00,51.94,51.94,51.69,51.71,14578.0,37.8093,37.8093,37.6273,37.6419,14578.0
2015-08-21 10:00:00,51.74,51.81,51.73,51.75,33058.0,37.6637,37.7146,37.6564,37.671,33058.0
2015-08-21 10:10:00,51.75,51.76,51.56,51.59,38542.0,37.671,37.6782,37.5327,37.5545,38542.0
2015-08-21 10:20:00,51.6,51.63,51.54,51.59,34166.0,37.5618,37.5836,37.5181,37.5545,34166.0
2015-08-21 10:30:00,51.6,51.63,51.47,51.47,29140.0,37.5618,37.5836,37.4671,37.4671,29140.0
2015-08-21 10:40:00,51.48,51.54,51.45,51.45,28208.0,37.4744,37.5181,37.4526,37.4526,28208.0
2015-08-21 10:50:00,51.45,51.49,51.37,51.45,26032.0,37.4526,37.4817,37.3944,37.4526,26032.0
2015-08-21 11:00:00,51.45,51.52,51.44,51.49,18512.0,37.4526,37.5035,37.4453,37.4817,18512.0
2015-08-21 11:10:00,51.5,51.5,51.36,51.36,27400.0,37.489,37.489,37.3871,37.3871,27400.0
2015-08-21 11:20:00,51.37,51.38,51.24,51.27,57288.0,37.3944,37.4016,37.2997,37.3216,57288.0
2015-08-21 11:30:00,51.28,51.3,51.2,51.23,27132.0,37.3288,37.3434,37.2706,37.2924,27132.0
2015-08-21 11:40:00,51.22,51.46,51.22,51.46,21350.0,37.2852,37.4599,37.2852,37.4599,21350.0
2015-08-21 11:50:00,51.48,51.63,51.46,51.63,45346.0,37.4744,37.5836,37.4599,37.5836,45346.0
2015-08-21 12:00:00,51.63,51.67,51.54,51.56,41190.0,37.5836,37.6127,37.5181,37.5327,41190.0
2015-08-21 12:10:00,51.56,51.59,51.49,51.52,26468.0,37.5327,37.5545,37.4817,37.5035,26468.0
2015-08-21 12:20:00,51.51,51.52,51.44,51.44,29802.0,37.4963,37.5035,37.4453,37.4453,29802.0
2015-08-21 12:30:00,51.45,51.49,51.42,51.43,21790.0,37.4526,37.4817,37.4307,37.438,21790.0
2015-08-21 12:40:00,51.43,51.44,51.38,51.44,26582.0,37.438,37.4453,37.4016,37.4453,26582.0
2015-08-21 12:50:00,51.43,51.45,51.39,51.41,21718.0,37.438,37.4526,37.4089,37.4235,21718.0
2015-08-21 13:00:00,51.42,51.43,51.33,51.33,25938.0,37.4307,37.438,37.3652,37.3652,25938.0
2015-08-21 13:10:00,51.33,51.41,51.33,51.4,18702.0,37.3652,37.4235,37.3652,37.4162,18702.0
2015-08-21 13:20:00,51.4,51.52,51.4,51.49,29386.0,37.4162,37.5035,37.4162,37.4817,29386.0
2015-08-21 13:30:00,51.49,51.66,51.48,51.65,43358.0,37.4817,37.6055,37.4744,37.5982,43358.0
2015-08-21 13:40:00,51.65,51.68,51.63,51.67,29222.0,37.5982,37.62,37.5836,37.6127,29222.0
2015-08-21 13:50:00,51.66,51.75,51.65,51.74,26500.0,37.6055,37.671,37.5982,37.6637,26500.0
2015-08-21 14:00:00,51.74,51.74,51.62,51.71,92758.0,37.6637,37.6637,37.5763,37.6419,92758.0
2015-08-21 14:10:00,51.7,51.7,51.59,51.61,46542.0,37.6346,37.6346,37.5545,37.5691,46542.0
2015-08-21 14:20:00,51.63,51.64,51.53,51.53,37084.0,37.5836,37.5909,37.5108,37.5108,37084.0
2015-08-21 14:30:00,51.53,51.58,51.51,51.52,30566.0,37.5108,37.5472,37.4963,37.5035,30566.0
2015-08-21 14:40:00,51.52,51.52,51.44,51.46,87880.0,37.5035,37.5035,37.4453,37.4599,87880.0
2015-08-21 14:50:00,51.44,51.45,51.37,51.37,58440.0,37.4453,37.4526,37.3944,37.3944,58440.0
2015-08-21 15:00:00,51.37,51.39,51.34,51.37,76092.0,37.3944,37.4089,37.3725,37.3944,76092.0
2015-08-21 15:10:00,51.37,51.38,51.18,51.29,90580.0,37.3944,37.4016,37.256,37.3361,90580.0
2015-08-21 15:20:00,51.27,51.28,51.21,51.26,52348.0,37.3216,37.3288,37.2779,37.3143,52348.0
2015-08-21 15:30:00,51.25,51.25,51.06,51.12,75806.0,37.307,37.307,37.1687,37.2124,75806.0
2015-08-21 15:40:00,51.12,51.14,51.02,51.11,132052.0,37.2124,37.2269,37.1396,37.2051,132052.0
2015-08-21 15:50:00,51.11,51.19,50.98,50.99,284596.0,37.2051,37.2633,37.1105,37.1177,284596.0
2015-08-24 09:30:00,49.14,49.68,48.94,49.2,57036.0,35.771,36.1641,35.6255,35.8147,57036.0
2015-08-24 09:40:00,49.37,50.16,49.23,49.63,155010.0,35.9385,36.5135,35.8366,36.1277,155010.0
2015-08-24 09:50:00,49.66,49.92,49.15,49.57,86546.0,36.1496,36.3388,35.7783,36.0841,86546.0
2015-08-24 10:00:00,49.6,50.02,49.48,49.7,75970.0,36.1059,36.4116,36.0185,36.1787,75970.0
2015-08-24 10:10:00,49.7,49.92,49.46,49.83,76624.0,36.1787,36.3388,36.004,36.2733,76624.0
2015-08-24 10:20:00,49.8,50.01,49.34,49.45,105946.0,36.2515,36.4044,35.9166,35.9967,105946.0
2015-08-24 10:30:00,49.38,50.02,49.19,50.02,127924.0,35.9457,36.4116,35.8074,36.4116,127924.0
2015-08-24 10:40:00,50.02,50.12,49.64,49.84,69644.0,36.4116,36.4844,36.135,36.2806,69644.0
2015-08-24 10:50:00,49.84,49.96,49.77,49.82,68800.0,36.2806,36.368,36.2296,36.266,68800.0
2015-08-24 11:00:00,49.88,49.98,49.5,49.59,67544.0,36.3097,36.3825,36.0331,36.0986,67544.0
2015-08-24 11:10:00,49.54,49.57,49.34,49.37,92472.0,36.0622,36.0841,35.9166,35.9385,92472.0
2015-08-24 11:20:00,49.35,49.52,49.27,49.48,39058.0,35.9239,36.0477,35.8657,36.0185,39058.0
2015-08-24 11:30:00,49.46,49.73,49.43,49.73,48002.0,36.004,36.2005,35.9821,36.2005,48002.0
2015-08-24 11:40:00,49.72,49.88,49.66,49.82,54548.0,36.1932,36.3097,36.1496,36.266,54548.0
2015-08-24 11:50:00,49.82,50.19,49.82,50.14,138190.0,36.266,36.5354,36.266,36.499,138190.0
2015-08-24 12:00:00,50.13,50.17,49.89,50.1,106156.0,36.4917,36.5208,36.317,36.4699,106156.0
2015-08-24 12:10:00,50.13,50.29,50.02,50.29,48486.0,36.4917,36.6082,36.4116,36.6082,48486.0
2015-08-24 12:20:00,50.29,50.41,50.22,50.26,40198.0,36.6082,36.6955,36.5572,36.5863,40198.0
2015-08-24 12:30:00,50.3,50.36,50.15,50.33,21950.0,36.6155,36.6591,36.5063,36.6373,21950.0
2015-08-24 12:40:00,50.35,50.37,50.18,50.22,21388.0,36.6519,36.6664,36.5281,36.5572,21388.0
2015-08-24 12:50:00,50.2,50.49,50.2,50.4,51860.0,36.5427,36.7538,36.5427,36.6882,51860.0
2015-08-24 13:00:00,50.42,50.52,50.41,50.52,28616.0,36.7028,36.7756,36.6955,36.7756,28616.0
2015-08-24 13:10:00,50.52,50.55,50.27,50.32,25176.0,36.7756,36.7974,36.5936,36.63,25176.0
2015-08-24 13:20:00,50.32,50.32,50.09,50.18,25312.0,36.63,36.63,36.4626,36.5281,25312.0
2015-08-24 13:30:00,50.18,50.18,50.02,50.05,56162.0,36.5281,36.5281,36.4116,36.4335,56162.0
2015-08-24 13:40:00,50.04,50.13,50.0,50.12,72378.0,36.4262,36.4917,36.3971,36.4844,72378.0
2015-08-24 13:50:00,50.13,50.13,49.9,49.94,64296.0,36.4917,36.4917,36.3243,36.3534,64296.0
2015-08-24 14:00:00,49.92,49.92,49.82,49.84,54350.0,36.3388,36.3388,36.266,36.2806,54350.0
2015-08-24 14:10:00,49.85,49.91,49.72,49.9,97668.0,36.2879,36.3316,36.1932,36.3243,97668.0
2015-08-24 14:20:00,49.9,50.02,49.88,49.93,134678.0,36.3243,36.4116,36.3097,36.3461,134678.0
2015-08-24 14:30:00,49.93,50.0,49.85,49.85,38456.0,36.3461,36.3971,36.2879,36.2879,38456.0
2015-08-24 14:40:00,49.84,49.84,49.51,49.57,71672.0,36.2806,36.2806,36.0404,36.0841,71672.0
2015-08-24 14:50:00,49.59,49.59,49.07,49.16,103546.0,36.0986,36.0986,35.7201,35.7856,103546.0
2015-08-24 15:00:00,49.13,49.49,48.91,49.47,156232.0,35.7638,36.0258,35.6036,36.0113,156232.0
2015-08-24 15:10:00,49.46,49.48,49.19,49.24,146756.0,36.004,36.0185,35.8074,35.8438,146756.0
2015-08-24 15:20:00,49.25,49.3,48.95,49.1,212270.0,35.8511,35.8875,35.6327,35.7419,212270.0
2015-08-24 15:30:00,49.1,49.6,49.07,49.57,246124.0,35.7419,36.1059,35.7201,36.0841,246124.0
2015-08-24 15:40:00,49.56,49.89,49.33,49.51,194862.0,36.0768,36.317,35.9094,36.0404,194862.0
2015-08-24 15:50:00,49.5,49.79,49.32,49.37,648658.0,36.0331,36.2442,35.9021,35.9385,648658.0
2015-08-25 09:30:00,50.02,50.41,49.85,50.28,93694.0,36.4116,36.6955,36.2879,36.6009,93694.0
2015-08-25 09:40:00,50.22,50.37,50.02,50.13,70638.0,36.5572,36.6664,36.4116,36.4917,70638.0
2015-08-25 09:50:00,50.12,50.18,49.94,50.03,50072.0,36.4844,36.5281,36.3534,36.4189,50072.0
2015-08-25 10:00:00,49.92,50.09,49.9,50.05,47944.0,36.3388,36.4626,36.3243,36.4335,47944.0
2015-08-25 10:10:00,50.06,50.13,49.84,49.84,47956.0,36.4407,36.4917,36.2806,36.2806,47956.0
2015-08-25 10:20:00,49.85,49.85,49.67,49.71,45924.0,36.2879,36.2879,36.1569,36.186,45924.0
2015-08-25 10:30:00,49.71,49.75,49.68,49.73,83552.0,36.186,36.2151,36.1641,36.2005,83552.0
2015-08-25 10:40:00,49.73,49.82,49.63,49.67,89434.0,36.2005,36.266,36.1277,36.1569,89434.0
2015-08-25 10:50:00,49.66,49.71,49.6,49.66,67372.0,36.1496,36.186,36.1059,36.1496,67372.0
2015-08-25 11:00:00,49.66,49.72,49.64,49.68,55866.0,36.1496,36.1932,36.135,36.1641,55866.0
2015-08-25 11:10:00,49.67,49.84,49.67,49.83,207472.0,36.1569,36.2806,36.1569,36.2733,207472.0
2015-08-25 11:20:00,49.83,49.96,49.51,49.58,175878.0,36.2733,36.368,36.0404,36.0913,175878.0
2015-08-25 11:30:00,49.59,49.64,49.44,49.49,81076.0,36.0986,36.135,35.9894,36.0258,81076.0
2015-08-25 11:40:00,49.5,49.53,49.32,49.46,98418.0,36.0331,36.0549,35.9021,36.004,98418.0
2015-08-25 11:50:00,49.44,49.59,49.42,49.49,73662.0,35.9894,36.0986,35.9749,36.0258,73662.0
2015-08-25 12:00:00,49.49,49.54,49.35,49.45,76402.0,36.0258,36.0622,35.9239,35.9967,76402.0
2015-08-25 12:10:00,49.45,49.55,49.33,49.34,71546.0,35.9967,36.0695,35.9094,35.9166,71546.0
2015-08-25 12:20:00,49.34,49.46,49.34,49.39,78866.0,35.9166,36.004,35.9166,35.953,78866.0
2015-08-25 12:30:00,49.38,49.43,49.26,49.35,57708.0,35.9457,35.9821,35.8584,35.9239,57708.0
2015-08-25 12:40:00,49.35,49.38,49.31,49.34,31450.0,35.9239,35.9457,35.8948,35.9166,31450.0
2015-08-25 12:50:00,49.35,49.38,49.27,49.29,53266.0,35.9239,35.9457,35.8657,35.8802,53266.0
2015-08-25 13:00:00,49.29,49.37,49.26,49.33,42120.0,35.8802,35.9385,35.8584,35.9094,42120.0
2015-08-25 13:10:00,49.34,49.34,49.24,49.26,40254.0,35.9166,35.9166,35.8438,35.8584,40254.0
2015-08-25 13:20:00,49.27,49.4,49.05,49.06,81224.0,35.8657,35.9603,35.7055,35.7128,81224.0
2015-08-25 13:30:00,49.07,49.19,49.06,49.18,23668.0,35.7201,35.8074,35.7128,35.8002,23668.0
2015-08-25 13:40:00,49.17,49.18,49.02,49.15,92410.0,35.7929,35.8002,35.6837,35.7783,92410.0
2015-08-25 13:50:00,49.15,49.27,49.13,49.18,34164.0,35.7783,35.8657,35.7638,35.8002,34164.0
2015-08-25 14:00:00,49.18,49.22,49.1,49.17,41726.0,35.8002,35.8293,35.7419,35.7929,41726.0
2015-08-25 14:10:00,49.17,49.23,49.13,49.19,56500.0,35.7929,35.8366,35.7638,35.8074,56500.0
2015-08-25 14:20:00,49.19,49.24,49.15,49.21,48022.0,35.8074,35.8438,35.7783,35.822,48022.0
2015-08-25 14:30:00,49.2,49.23,49.08,49.11,59334.0,35.8147,35.8366,35.7274,35.7492,59334.0
2015-08-25 14:40:00,49.13,49.3,49.12,49.27,74106.0,35.7638,35.8875,35.7565,35.8657,74106.0
2015-08-25 14:50:00,49.31,49.38,49.27,49.32,77632.0,35.8948,35.9457,35.8657,35.9021,77632.0
2015-08-25 15:00:00,49.33,49.4,49.2,49.21,74166.0,35.9094,35.9603,35.8147,35.822,74166.0
2015-08-25 15:10:00,49.21,49.23,49.02,49.06,239572.0,35.822,35.8366,35.6837,35.7128,239572.0
2015-08-25 15:20:00,49.06,49.07,48.84,48.9,104708.0,35.7128,35.7201,35.5527,35.5963,104708.0
2015-08-25 15:30:00,48.88,48.94,48.62,48.65,169064.0,35.5818,35.6255,35.3925,35.4144,169064.0
2015-08-25 15:40:00,48.64,48.82,48.36,48.49,356804.0,35.4071,35.5381,35.2032,35.2979,356804.0
2015-08-25 15:50:00,48.46,48.71,48.26,48.3,499284.0,35.276,35.458,35.1305,35.1596,499284.0
2015-08-26 09:30:00,48.97,49.13,48.49,48.49,54166.0,35.6473,35.7638,35.2979,35.2979,54166.0
2015-08-26 09:40:00,48.51,48.72,48.44,48.54,57574.0,35.3124,35.4653,35.2615,35.3343,57574.0
2015-08-26 09:50:00,48.56,48.65,48.41,48.44,36446.0,35.3488,35.4144,35.2396,35.2615,36446.0
2015-08-26 10:00:00,48.47,48.62,48.33,48.44,50086.0,35.2833,35.3925,35.1814,35.2615,50086.0
2015-08-26 10:10:00,48.47,48.47,48.1,48.1,64254.0,35.2833,35.2833,35.014,35.014,64254.0
2015-08-26 10:20:00,48.1,48.33,48.05,48.25,39520.0,35.014,35.1814,34.9776,35.1232,39520.0
2015-08-26 10:30:00,48.24,48.49,48.19,48.3,82752.0,35.1159,35.2979,35.0795,35.1596,82752.0
2015-08-26 10:40:00,48.32,48.34,48.08,48.15,49096.0,35.1741,35.1887,34.9994,35.0504,49096.0
2015-08-26 10:50:00,48.16,48.35,48.13,48.15,66656.0,35.0577,35.196,35.0358,35.0504,66656.0
2015-08-26 11:00:00,48.18,48.24,48.06,48.13,56418.0,35.0722,35.1159,34.9849,35.0358,56418.0
2015-08-26 11:10:00,48.12,48.13,47.94,48.09,102174.0,35.0285,35.0358,34.8975,35.0067,102174.0
2015-08-26 11:20:00,48.08,48.09,47.85,47.87,73898.0,34.9994,35.0067,34.832,34.8466,73898.0
2015-08-26 11:30:00,47.85,47.96,47.67,47.7,61886.0,34.832,34.9121,34.701,34.7228,61886.0
2015-08-26 11:40:00,47.68,47.93,47.66,47.87,47412.0,34.7082,34.8902,34.6937,34.8466,47412.0
2015-08-26 11:50:00,47.88,47.95,47.81,47.84,35026.0,34.8538,34.9048,34.8029,34.8247,35026.0
2015-08-26 12:00:00,47.84,47.85,47.7,47.75,42120.0,34.8247,34.832,34.7228,34.7592,42120.0
2015-08-26 12:10:00,47.75,47.79,47.7,47.77,36702.0,34.7592,34.7883,34.7228,34.7738,36702.0
2015-08-26 12:20:00,47.77,47.77,47.6,47.65,102452.0,34.7738,34.7738,34.65,34.6864,102452.0
2015-08-26 12:30:00,47.65,47.66,47.44,47.57,89912.0,34.6864,34.6937,34.5335,34.6282,89912.0
2015-08-26 12:40:00,47.55,47.7,47.48,47.66,48622.0,34.6136,34.7228,34.5627,34.6937,48622.0
2015-08-26 12:50:00,47.65,47.87,47.62,47.87,45018.0,34.6864,34.8466,34.6646,34.8466,45018.0
2015-08-26 13:00:00,47.88,47.97,47.73,47.78,37482.0,34.8538,34.9194,34.7446,34.781,37482.0
2015-08-26 13:10:00,47.77,47.9,47.75,47.78,21282.0,34.7738,34.8684,34.7592,34.781,21282.0
2015-08-26 13:20:00,47.79,47.96,47.78,47.96,25812.0,34.7883,34.9121,34.781,34.9121,25812.0
2015-08-26 13:30:00,47.95,48.02,47.86,48.02,51112.0,34.9048,34.9557,34.8393,34.9557,51112.0
2015-08-26 13:40:00,48.02,48.04,47.97,47.98,54342.0,34.9557,34.9703,34.9194,34.9266,54342.0
2015-08-26 13:50:00,48.0,48.15,48.0,48.14,30738.0,34.9412,35.0504,34.9412,35.0431,30738.0
2015-08-26 14:00:00,48.13,48.14,47.91,47.95,40332.0,35.0358,35.0431,34.8757,34.9048,40332.0
2015-08-26 14:10:00,47.95,47.97,47.69,47.69,38856.0,34.9048,34.9194,34.7155,34.7155,38856.0
2015-08-26 14:20:00,47.69,47.76,47.66,47.71,49224.0,34.7155,34.7665,34.6937,34.7301,49224.0
2015-08-26 14:30:00,47.72,47.94,47.68,47.94,56690.0,34.7374,34.8975,34.7082,34.8975,56690.0
2015-08-26 14:40:00,47.97,48.14,47.97,47.99,35724.0,34.9194,35.0431,34.9194,34.9339,35724.0
2015-08-26 14:50:00,48.02,48.08,47.84,48.01,57290.0,34.9557,34.9994,34.8247,34.9485,57290.0
2015-08-26 15:00:00,48.01,48.13,47.89,48.13,62456.0,34.9485,35.0358,34.8611,35.0358,62456.0
2015-08-26 15:10:00,48.13,48.38,48.12,48.38,137124.0,35.0358,35.2178,35.0285,35.2178,137124.0
2015-08-26 15:20:00,48.38,48.46,48.2,48.24,108578.0,35.2178,35.276,35.0868,35.1159,108578.0
2015-08-26 15:30:00,48.24,48.41,48.24,48.28,76518.0,35.1159,35.2396,35.1159,35.145,76518.0
2015-08-26 15:40:00,48.29,48.63,48.29,48.49,172576.0,35.1523,35.3998,35.1523,35.2979,172576.0
2015-08-26 15:50:00,48.49,48.63,48.38,48.49,354122.0,35.2979,35.3998,35.2178,35.2979,354122.0
2015-08-27 09:30:00,48.78,48.82,48.52,48.6,79576.0,35.509,35.5381,35.3197,35.378,79576.0
2015-08-27 09:40:00,48.64,48.75,48.64,48.75,37384.0,35.4071,35.4871,35.4071,35.4871,37384.0
2015-08-27 09:50:00,48.73,48.73,48.57,48.6,37416.0,35.4726,35.4726,35.3561,35.378,37416.0
2015-08-27 10:00:00,48.54,48.6,48.47,48.48,165590.0,35.3343,35.378,35.2833,35.2906,165590.0
2015-08-27 10:10:00,48.48,48.59,48.48,48.52,80176.0,35.2906,35.3707,35.2906,35.3197,80176.0
2015-08-27 10:20:00,48.54,48.64,48.52,48.57,151836.0,35.3343,35.4071,35.3197,35.3561,151836.0
2015-08-27 10:30:00,48.56,48.59,48.43,48.51,105112.0,35.3488,35.3707,35.2542,35.3124,105112.0
2015-08-27 10:40:00,48.51,48.75,48.43,48.75,118368.0,35.3124,35.4871,35.2542,35.4871,118368.0
2015-08-27 10:50:00,48.74,48.77,48.57,48.59,85888.0,35.4799,35.5017,35.3561,35.3707,85888.0
2015-08-27 11:00:00,48.57,48.66,48.49,48.49,140030.0,35.3561,35.4216,35.2979,35.2979,140030.0
2015-08-27 11:10:00,48.49,48.7,48.48,48.69,171612.0,35.2979,35.4507,35.2906,35.4435,171612.0
2015-08-27 11:20:00,48.7,48.89,48.69,48.85,77354.0,35.4507,35.5891,35.4435,35.5599,77354.0
2015-08-27 11:30:00,48.86,48.9,48.8,48.85,126628.0,35.5672,35.5963,35.5235,35.5599,126628.0
2015-08-27 11:40:00,48.86,48.94,48.84,48.9,58634.0,35.5672,35.6255,35.5527,35.5963,58634.0
2015-08-27 11:50:00,48.9,48.9,48.84,48.88,86272.0,35.5963,35.5963,35.5527,35.5818,86272.0
2015-08-27 12:00:00,48.87,48.94,48.82,48.92,48436.0,35.5745,35.6255,35.5381,35.6109,48436.0
2015-08-27 12:10:00,48.92,48.92,48.84,48.84,28170.0,35.6109,35.6109,35.5527,35.5527,28170.0
2015-08-27 12:20:00,48.83,48.9,48.83,48.85,35938.0,35.5454,35.5963,35.5454,35.5599,35938.0
2015-08-27 12:30:00,48.84,48.87,48.79,48.8,85540.0,35.5527,35.5745,35.5163,35.5235,85540.0
2015-08-27 12:40:00,48.8,48.81,48.77,48.81,46474.0,35.5235,35.5308,35.5017,35.5308,46474.0
2015-08-27 12:50:00,48.82,48.9,48.82,48.9,33516.0,35.5381,35.5963,35.5381,35.5963,33516.0
2015-08-27 13:00:00,48.9,48.91,48.87,48.88,124596.0,35.5963,35.6036,35.5745,35.5818,124596.0
2015-08-27 13:10:00,48.88,48.94,48.87,48.9,32128.0,35.5818,35.6255,35.5745,35.5963,32128.0
2015-08-27 13:20:00,48.91,48.92,48.84,48.84,30726.0,35.6036,35.6109,35.5527,35.5527,30726.0
2015-08-27 13:30:00,48.84,48.94,48.82,48.85,25034.0,35.5527,35.6255,35.5381,35.5599,25034.0
2015-08-27 13:40:00,48.85,48.88,48.82,48.83,48672.0,35.5599,35.5818,35.5381,35.5454,48672.0
2015-08-27 13:50:00,48.84,48.97,48.83,48.97,32110.0,35.5527,35.6473,35.5454,35.6473,32110.0
2015-08-27 14:00:00,48.97,48.97,48.89,48.9,76812.0,35.6473,35.6473,35.5891,35.5963,76812.0
2015-08-27 14:10:00,48.9,48.93,48.81,48.81,60810.0,35.5963,35.6182,35.5308,35.5308,60810.0
2015-08-27 14:20:00,48.83,48.87,48.71,48.75,61492.0,35.5454,35.5745,35.458,35.4871,61492.0
2015-08-27 14:30:00,48.74,48.85,48.73,48.85,65642.0,35.4799,35.5599,35.4726,35.5599,65642.0
2015-08-27 14:40:00,48.85,48.85,48.62,48.62,69316.0,35.5599,35.5599,35.3925,35.3925,69316.0
2015-08-27 14:50:00,48.63,48.69,48.44,48.45,90228.0,35.3998,35.4435,35.2615,35.2688,90228.0
2015-08-27 15:00:00,48.45,48.57,48.27,48.44,98936.0,35.2688,35.3561,35.1377,35.2615,98936.0
2015-08-27 15:10:00,48.43,48.47,48.34,48.47,90928.0,35.2542,35.2833,35.1887,35.2833,90928.0
2015-08-27 15:20:00,48.46,48.64,48.38,48.63,116596.0,35.276,35.4071,35.2178,35.3998,116596.0
2015-08-27 15:30:00,48.62,48.74,48.56,48.61,159732.0,35.3925,35.4799,35.3488,35.3852,159732.0
2015-08-27 15:40:00,48.6,48.91,48.58,48.9,162938.0,35.378,35.6036,35.3634,35.5963,162938.0
2015-08-27 15:50:00,48.9,48.97,48.8,48.91,576874.0,35.5963,35.6473,35.5235,35.6036,576874.0
2015-08-28 09:30:00,48.85,49.04,48.74,48.88,63808.0,35.5599,35.6982,35.4799,35.5818,63808.0
2015-08-28 09:40:00,48.94,48.96,48.85,48.92,57982.0,35.6255,35.64,35.5599,35.6109,57982.0
2015-08-28 09:50:00,48.89,48.98,48.84,48.88,117522.0,35.5891,35.6546,35.5527,35.5818,117522.0
2015-08-28 10:00:00,48.91,49.07,48.86,49.04,56884.0,35.6036,35.7201,35.5672,35.6982,56884.0
2015-08-28 10:10:00,49.05,49.05,48.94,48.94,83324.0,35.7055,35.7055,35.6255,35.6255,83324.0
2015-08-28 10:20:00,48.94,48.97,48.78,48.86,51252.0,35.6255,35.6473,35.509,35.5672,51252.0
2015-08-28 10:30:00,48.88,48.97,48.76,48.79,76968.0,35.5818,35.6473,35.4944,35.5163,76968.0
2015-08-28 10:40:00,48.78,48.78,48.63,48.67,81384.0,35.509,35.509,35.3998,35.4289,81384.0
2015-08-28 10:50:00,48.66,48.71,48.59,48.61,40130.0,35.4216,35.458,35.3707,35.3852,40130.0
2015-08-28 11:00:00,48.6,48.7,48.58,48.59,52310.0,35.378,35.4507,35.3634,35.3707,52310.0
2015-08-28 11:10:00,48.59,48.7,48.59,48.67,50504.0,35.3707,35.4507,35.3707,35.4289,50504.0
2015-08-28 11:20:00,48.67,48.73,48.63,48.7,71818.0,35.4289,35.4726,35.3998,35.4507,71818.0
2015-08-28 11:30:00,48.7,48.76,48.65,48.66,74696.0,35.4507,35.4944,35.4144,35.4216,74696.0
2015-08-28 11:40:00,48.66,48.66,48.41,48.44,63442.0,35.4216,35.4216,35.2396,35.2615,63442.0
2015-08-28 11:50:00,48.45,48.51,48.32,48.33,46276.0,35.2688,35.3124,35.1741,35.1814,46276.0
2015-08-28 12:00:00,48.34,48.35,48.26,48.26,62690.0,35.1887,35.196,35.1305,35.1305,62690.0
2015-08-28 12:10:00,48.27,48.27,48.18,48.24,180514.0,35.1377,35.1377,35.0722,35.1159,180514.0
2015-08-28 12:20:00,48.25,48.31,48.23,48.31,103368.0,35.1232,35.1669,35.1086,35.1669,103368.0
2015-08-28 12:30:00,48.3,48.35,48.29,48.3,105000.0,35.1596,35.196,35.1523,35.1596,105000.0
2015-08-28 12:40:00,48.3,48.32,48.13,48.18,190318.0,35.1596,35.1741,35.0358,35.0722,190318.0
2015-08-28 12:50:00,48.17,48.19,48.1,48.12,228310.0,35.0649,35.0795,35.014,35.0285,228310.0
2015-08-28 13:00:00,48.12,48.19,48.08,48.17,162244.0,35.0285,35.0795,34.9994,35.0649,162244.0
2015-08-28 13:10:00,48.17,48.19,48.09,48.17,162844.0,35.0649,35.0795,35.0067,35.0649,162844.0
2015-08-28 13:20:00,48.16,48.17,48.08,48.09,63084.0,35.0577,35.0649,34.9994,35.0067,63084.0
2015-08-28 13:30:00,48.09,48.14,48.05,48.09,44244.0,35.0067,35.0431,34.9776,35.0067,44244.0
2015-08-28 13:40:00,48.09,48.18,48.06,48.13,40140.0,35.0067,35.0722,34.9849,35.0358,40140.0
2015-08-28 13:50:00,48.13,48.19,48.1,48.18,66088.0,35.0358,35.0795,35.014,35.0722,66088.0
2015-08-28 14:00:00,48.2,48.33,48.2,48.3,24342.0,35.0868,35.1814,35.0868,35.1596,24342.0
2015-08-28 14:10:00,48.31,48.31,48.27,48.28,27436.0,35.1669,35.1669,35.1377,35.145,27436.0
2015-08-28 14:20:00,48.29,48.3,48.26,48.29,24012.0,35.1523,35.1596,35.1305,35.1523,24012.0
2015-08-28 14:30:00,48.33,48.35,48.24,48.27,31676.0,35.1814,35.196,35.1159,35.1377,31676.0
2015-08-28 14:40:00,48.29,48.39,48.25,48.39,30512.0,35.1523,35.2251,35.1232,35.2251,30512.0
2015-08-28 14:50:00,48.4,48.45,48.38,48.44,38088.0,35.2324,35.2688,35.2178,35.2615,38088.0
2015-08-28 15:00:00,48.45,48.55,48.41,48.55,55210.0,35.2688,35.3416,35.2396,35.3416,55210.0
2015-08-28 15:10:00,48.54,48.55,48.41,48.42,109742.0,35.3343,35.3416,35.2396,35.2469,109742.0
2015-08-28 15:20:00,48.41,48.43,48.31,48.43,94816.0,35.2396,35.2542,35.1669,35.2542,94816.0
2015-08-28 15:30:00,48.42,48.42,48.27,48.31,90574.0,35.2469,35.2469,35.1377,35.1669,90574.0
2015-08-28 15:40:00,48.32,48.41,48.23,48.4,180048.0,35.1741,35.2396,35.1086,35.2324,180048.0
2015-08-28 15:50:00,48.41,48.69,48.41,48.68,337346.0,35.2396,35.4435,35.2396,35.4362,337346.0
2015-08-31 09:30:00,48.53,48.57,48.23,48.32,53698.0,35.327,35.3561,35.1086,35.1741,53698.0
2015-08-31 09:40:00,48.3,48.4,48.14,48.26,66046.0,35.1596,35.2324,35.0431,35.1305,66046.0
2015-08-31 09:50:00,48.27,48.27,47.92,47.92,55012.0,35.1377,35.1377,34.883,34.883,55012.0
2015-08-31 10:00:00,47.95,47.95,47.74,47.74,71068.0,34.9048,34.9048,34.7519,34.7519,71068.0
2015-08-31 10:10:00,47.74,47.75,47.57,47.57,86174.0,34.7519,34.7592,34.6282,34.6282,86174.0
2015-08-31 10:20:00,47.58,47.62,47.45,47.59,219864.0,34.6355,34.6646,34.5408,34.6427,219864.0
2015-08-31 10:30:00,47.59,47.66,47.37,47.42,77030.0,34.6427,34.6937,34.4826,34.519,77030.0
2015-08-31 10:40:00,47.43,47.47,47.35,47.38,65898.0,34.5263,34.5554,34.468,34.4899,65898.0
2015-08-31 10:50:00,47.35,47.4,47.22,47.22,65474.0,34.468,34.5044,34.3734,34.3734,65474.0
2015-08-31 11:00:00,47.22,47.22,47.14,47.15,50770.0,34.3734,34.3734,34.3152,34.3224,50770.0
2015-08-31 11:10:00,47.15,47.21,47.07,47.07,107852.0,34.3224,34.3661,34.2642,34.2642,107852.0
2015-08-31 11:20:00,47.07,47.18,47.02,47.12,97564.0,34.2642,34.3443,34.2278,34.3006,97564.0
2015-08-31 11:30:00,47.12,47.2,47.12,47.18,62282.0,34.3006,34.3588,34.3006,34.3443,62282.0
2015-08-31 11:40:00,47.18,47.42,47.18,47.3,66380.0,34.3443,34.519,34.3443,34.4316,66380.0
2015-08-31 11:50:00,47.28,47.29,47.12,47.13,50566.0,34.4171,34.4244,34.3006,34.3079,50566.0
2015-08-31 12:00:00,47.13,47.22,47.11,47.2,81452.0,34.3079,34.3734,34.2933,34.3588,81452.0
2015-08-31 12:10:00,47.19,47.37,47.19,47.31,57084.0,34.3516,34.4826,34.3516,34.4389,57084.0
2015-08-31 12:20:00,47.32,47.43,47.31,47.41,57678.0,34.4462,34.5263,34.4389,34.5117,57678.0
2015-08-31 12:30:00,47.42,47.5,47.41,47.43,91686.0,34.519,34.5772,34.5117,34.5263,91686.0
2015-08-31 12:40:00,47.44,47.46,47.36,47.45,51286.0,34.5335,34.5481,34.4753,34.5408,51286.0
2015-08-31 12:50:00,47.46,47.47,47.37,47.38,39770.0,34.5481,34.5554,34.4826,34.4899,39770.0
2015-08-31 13:00:00,47.37,47.44,47.32,47.43,38978.0,34.4826,34.5335,34.4462,34.5263,38978.0
2015-08-31 13:10:00,47.43,47.44,47.39,47.42,47166.0,34.5263,34.5335,34.4971,34.519,47166.0
2015-08-31 13:20:00,47.42,47.44,47.35,47.38,48876.0,34.519,34.5335,34.468,34.4899,48876.0
2015-08-31 13:30:00,47.39,47.41,47.33,47.34,59712.0,34.4971,34.5117,34.4535,34.4607,59712.0
2015-08-31 13:40:00,47.35,47.42,47.34,47.4,49756.0,34.468,34.519,34.4607,34.5044,49756.0
2015-08-31 13:50:00,47.38,47.41,47.35,47.41,52696.0,34.4899,34.5117,34.468,34.5117,52696.0
2015-08-31 14:00:00,47.4,47.48,47.35,47.35,72082.0,34.5044,34.5627,34.468,34.468,72082.0
2015-08-31 14:10:00,47.35,47.37,47.26,47.34,57070.0,34.468,34.4826,34.4025,34.4607,57070.0
2015-08-31 14:20:00,47.34,47.42,47.32,47.4,52520.0,34.4607,34.519,34.4462,34.5044,52520.0
2015-08-31 14:30:00,47.41,47.51,47.38,47.47,46242.0,34.5117,34.5845,34.4899,34.5554,46242.0
2015-08-31 14:40:00,47.47,47.47,47.39,47.39,56966.0,34.5554,34.5554,34.4971,34.4971,56966.0
2015-08-31 14:50:00,47.38,47.41,47.35,47.41,97206.0,34.4899,34.5117,34.468,34.5117,97206.0
2015-08-31 15:00:00,47.41,47.52,47.41,47.49,144376.0,34.5117,34.5918,34.5117,34.5699,144376.0
2015-08-31 15:10:00,47.49,47.49,47.4,47.42,122602.0,34.5699,34.5699,34.5044,34.519,122602.0
2015-08-31 15:20:00,47.42,47.43,47.33,47.4,84526.0,34.519,34.5263,34.4535,34.5044,84526.0
2015-08-31 15:30:00,47.4,47.54,47.4,47.43,207180.0,34.5044,34.6063,34.5044,34.5263,207180.0
2015-08-31 15:40:00,47.43,47.6,47.42,47.54,196364.0,34.5263,34.65,34.519,34.6063,196364.0
2015-08-31 15:50:00,47.54,47.57,47.42,47.43,272908.0,34.6063,34.6282,34.519,34.5263,272908.0
2015-09-01 09:30:00,46.79,46.99,46.52,46.77,110968.0,34.0604,34.206,33.8638,34.0458,110968.0
2015-09-01 09:40:00,46.72,46.89,46.64,46.68,95820.0,34.0094,34.1332,33.9512,33.9803,95820.0
2015-09-01 09:50:00,46.66,46.7,46.6,46.65,64230.0,33.9657,33.9949,33.9221,33.9585,64230.0
2015-09-01 10:00:00,46.63,46.68,46.54,46.67,44622.0,33.9439,33.9803,33.8784,33.973,44622.0
2015-09-01 10:10:00,46.67,47.01,46.67,46.92,106580.0,33.973,34.2205,33.973,34.155,106580.0
2015-09-01 10:20:00,46.93,47.01,46.85,47.01,42190.0,34.1623,34.2205,34.1041,34.2205,42190.0
2015-09-01 10:30:00,47.0,47.05,46.82,46.88,54316.0,34.2132,34.2496,34.0822,34.1259,54316.0
2015-09-01 10:40:00,46.85,46.85,46.73,46.74,40932.0,34.1041,34.1041,34.0167,34.024,40932.0
2015-09-01 10:50:00,46.74,46.75,46.61,46.65,79686.0,34.024,34.0313,33.9294,33.9585,79686.0
2015-09-01 11:00:00,46.67,46.73,46.58,46.68,71262.0,33.973,34.0167,33.9075,33.9803,71262.0
2015-09-01 11:10:00,46.69,46.7,46.59,46.68,86244.0,33.9876,33.9949,33.9148,33.9803,86244.0
2015-09-01 11:20:00,46.68,46.76,46.65,46.72,103784.0,33.9803,34.0385,33.9585,34.0094,103784.0
2015-09-01 11:30:00,46.72,46.81,46.71,46.75,43754.0,34.0094,34.0749,34.0021,34.0313,43754.0
2015-09-01 11:40:00,46.74,46.77,46.71,46.77,35990.0,34.024,34.0458,34.0021,34.0458,35990.0
2015-09-01 11:50:00,46.77,46.82,46.73,46.76,31854.0,34.0458,34.0822,34.0167,34.0385,31854.0
2015-09-01 12:00:00,46.76,46.81,46.66,46.66,42782.0,34.0385,34.0749,33.9657,33.9657,42782.0
2015-09-01 12:10:00,46.66,46.69,46.63,46.69,37512.0,33.9657,33.9876,33.9439,33.9876,37512.0
2015-09-01 12:20:00,46.68,46.71,46.58,46.58,40132.0,33.9803,34.0021,33.9075,33.9075,40132.0
2015-09-01 12:30:00,46.58,46.6,46.52,46.52,75470.0,33.9075,33.9221,33.8638,33.8638,75470.0
2015-09-01 12:40:00,46.52,46.52,46.37,46.38,62840.0,33.8638,33.8638,33.7546,33.7619,62840.0
2015-09-01 12:50:00,46.39,46.44,46.31,46.38,36064.0,33.7692,33.8056,33.711,33.7619,36064.0
2015-09-01 13:00:00,46.37,46.53,46.37,46.38,34006.0,33.7546,33.8711,33.7546,33.7619,34006.0
2015-09-01 13:10:00,46.37,46.44,46.31,46.38,30062.0,33.7546,33.8056,33.711,33.7619,30062.0
2015-09-01 13:20:00,46.36,46.55,46.32,46.53,30046.0,33.7474,33.8857,33.7182,33.8711,30046.0
2015-09-01 13:30:00,46.52,46.57,46.45,46.45,32398.0,33.8638,33.9002,33.8129,33.8129,32398.0
2015-09-01 13:40:00,46.44,46.57,46.41,46.49,22518.0,33.8056,33.9002,33.7838,33.842,22518.0
2015-09-01 13:50:00,46.48,46.53,46.45,46.52,37432.0,33.8347,33.8711,33.8129,33.8638,37432.0
2015-09-01 14:00:00,46.52,46.52,46.42,46.47,63384.0,33.8638,33.8638,33.791,33.8274,63384.0
2015-09-01 14:10:00,46.46,46.48,46.35,46.36,38906.0,33.8202,33.8347,33.7401,33.7474,38906.0
2015-09-01 14:20:00,46.35,46.51,46.34,46.42,61562.0,33.7401,33.8566,33.7328,33.791,61562.0
2015-09-01 14:30:00,46.41,46.53,46.4,46.52,133966.0,33.7838,33.8711,33.7765,33.8638,133966.0
2015-09-01 14:40:00,46.54,46.55,46.32,46.32,49668.0,33.8784,33.8857,33.7182,33.7182,49668.0
2015-09-01 14:50:00,46.32,46.39,46.27,46.27,69002.0,33.7182,33.7692,33.6819,33.6819,69002.0
2015-09-01 15:00:00,46.29,46.33,46.22,46.26,69752.0,33.6964,33.7255,33.6455,33.6746,69752.0
2015-09-01 15:10:00,46.25,46.29,46.15,46.16,77510.0,33.6673,33.6964,33.5945,33.6018,77510.0
2015-09-01 15:20:00,46.16,46.26,46.1,46.13,131320.0,33.6018,33.6746,33.5581,33.5799,131320.0
2015-09-01 15:30:00,46.12,46.17,46.0,46.02,95422.0,33.5727,33.6091,33.4853,33.4999,95422.0
2015-09-01 15:40:00,46.02,46.07,45.85,46.02,241192.0,33.4999,33.5363,33.3761,33.4999,241192.0
2015-09-01 15:50:00,46.03,46.27,45.99,46.13,269054.0,33.5071,33.6819,33.478,33.5799,269054.0
2015-09-02 09:30:00,46.59,46.65,46.12,46.2,95286.0,33.9148,33.9585,33.5727,33.6309,95286.0
2015-09-02 09:40:00,46.18,46.33,46.01,46.02,152146.0,33.6163,33.7255,33.4926,33.4999,152146.0
2015-09-02 09:50:00,46.02,46.13,45.93,45.94,39280.0,33.4999,33.5799,33.4344,33.4416,39280.0
2015-09-02 10:00:00,45.95,46.02,45.87,45.9,98448.0,33.4489,33.4999,33.3907,33.4125,98448.0
2015-09-02 10:10:00,45.88,45.9,45.69,45.69,67422.0,33.398,33.4125,33.2596,33.2596,67422.0
2015-09-02 10:20:00,45.7,45.72,45.5,45.6,161190.0,33.2669,33.2815,33.1213,33.1941,161190.0
2015-09-02 10:30:00,45.59,45.76,45.57,45.74,99914.0,33.1869,33.3106,33.1723,33.296,99914.0
2015-09-02 10:40:00,45.76,45.84,45.68,45.68,39340.0,33.3106,33.3688,33.2524,33.2524,39340.0
2015-09-02 10:50:00,45.68,45.77,45.61,45.65,80204.0,33.2524,33.3179,33.2014,33.2305,80204.0
2015-09-02 11:00:00,45.64,45.69,45.47,45.48,81526.0,33.2232,33.2596,33.0995,33.1068,81526.0
2015-09-02 11:10:00,45.48,45.5,45.35,45.48,255738.0,33.1068,33.1213,33.0121,33.1068,255738.0
2015-09-02 11:20:00,45.48,45.54,45.42,45.44,54934.0,33.1068,33.1505,33.0631,33.0777,54934.0
2015-09-02 11:30:00,45.43,45.57,45.41,45.44,95752.0,33.0704,33.1723,33.0558,33.0777,95752.0
2015-09-02 11:40:00,45.43,45.51,45.43,45.46,88286.0,33.0704,33.1286,33.0704,33.0922,88286.0
2015-09-02 11:50:00,45.45,45.48,45.34,45.44,46328.0,33.0849,33.1068,33.0049,33.0777,46328.0
2015-09-02 12:00:00,45.44,45.52,45.44,45.49,36408.0,33.0777,33.1359,33.0777,33.1141,36408.0
2015-09-02 12:10:00,45.49,45.59,45.48,45.58,36904.0,33.1141,33.1869,33.1068,33.1796,36904.0
2015-09-02 12:20:00,45.59,45.66,45.59,45.65,51300.0,33.1869,33.2378,33.1869,33.2305,51300.0
2015-09-02 12:30:00,45.65,45.74,45.56,45.73,59606.0,33.2305,33.296,33.165,33.2888,59606.0
2015-09-02 12:40:00,45.73,45.79,45.71,45.74,46888.0,33.2888,33.3324,33.2742,33.296,46888.0
2015-09-02 12:50:00,45.74,45.82,45.66,45.81,37474.0,33.296,33.3543,33.2378,33.347,37474.0
2015-09-02 13:00:00,45.81,45.81,45.4,45.67,82844.0,33.347,33.347,33.0485,33.2451,82844.0
2015-09-02 13:10:00,45.67,45.73,45.63,45.65,42504.0,33.2451,33.2888,33.216,33.2305,42504.0
2015-09-02 13:20:00,45.66,45.75,45.63,45.69,54246.0,33.2378,33.3033,33.216,33.2596,54246.0
2015-09-02 13:30:00,45.7,45.7,45.6,45.61,47202.0,33.2669,33.2669,33.1941,33.2014,47202.0
2015-09-02 13:40:00,45.6,45.73,45.6,45.71,43638.0,33.1941,33.2888,33.1941,33.2742,43638.0
2015-09-02 13:50:00,45.72,45.73,45.63,45.66,29096.0,33.2815,33.2888,33.216,33.2378,29096.0
2015-09-02 14:00:00,45.66,45.71,45.59,45.63,42850.0,33.2378,33.2742,33.1869,33.216,42850.0
2015-09-02 14:10:00,45.66,45.74,45.66,45.67,46062.0,33.2378,33.296,33.2378,33.2451,46062.0
2015-09-02 14:20:00,45.65,45.71,45.63,45.67,61262.0,33.2305,33.2742,33.216,33.2451,61262.0
2015-09-02 14:30:00,45.67,45.68,45.59,45.59,52844.0,33.2451,33.2524,33.1869,33.1869,52844.0
2015-09-02 14:40:00,45.62,45.64,45.57,45.6,80394.0,33.2087,33.2232,33.1723,33.1941,80394.0
2015-09-02 14:50:00,45.6,45.7,45.59,45.69,51144.0,33.1941,33.2669,33.1869,33.2596,51144.0
2015-09-02 15:00:00,45.68,45.77,45.68,45.68,65568.0,33.2524,33.3179,33.2524,33.2524,65568.0
2015-09-02 15:10:00,45.67,45.77,45.6,45.63,298668.0,33.2451,33.3179,33.1941,33.216,298668.0
2015-09-02 15:20:00,45.65,45.77,45.63,45.76,92284.0,33.2305,33.3179,33.216,33.3106,92284.0
2015-09-02 15:30:00,45.77,45.8,45.72,45.78,105364.0,33.3179,33.3397,33.2815,33.3252,105364.0
2015-09-02 15:40:00,45.79,45.81,45.75,45.77,174350.0,33.3324,33.347,33.3033,33.3179,174350.0
2015-09-02 15:50:00,45.77,46.0,45.77,45.99,645312.0,33.3179,33.4853,33.3179,33.478,645312.0
2015-09-03 09:30:00,46.06,46.16,45.88,45.93,268706.0,33.529,33.6018,33.398,33.4344,268706.0
2015-09-03 09:40:00,45.94,46.07,45.91,46.04,184782.0,33.4416,33.5363,33.4198,33.5144,184782.0
2015-09-03 09:50:00,46.06,46.2,46.06,46.1,36870.0,33.529,33.6309,33.529,33.5581,36870.0
2015-09-03 10:00:00,46.1,46.2,46.06,46.18,51160.0,33.5581,33.6309,33.529,33.6163,51160.0
2015-09-03 10:10:00,46.19,46.33,46.19,46.32,157418.0,33.6236,33.7255,33.6236,33.7182,157418.0
2015-09-03 10:20:00,46.31,46.43,46.3,46.39,69156.0,33.711,33.7983,33.7037,33.7692,69156.0
2015-09-03 10:30:00,46.39,46.45,46.34,46.44,180472.0,33.7692,33.8129,33.7328,33.8056,180472.0
2015-09-03 10:40:00,46.45,46.47,46.4,46.46,83616.0,33.8129,33.8274,33.7765,33.8202,83616.0
2015-09-03 10:50:00,46.45,46.61,46.45,46.57,71544.0,33.8129,33.9294,33.8129,33.9002,71544.0
2015-09-03 11:00:00,46.58,46.6,46.46,46.52,71052.0,33.9075,33.9221,33.8202,33.8638,71052.0
2015-09-03 11:10:00,46.52,46.52,46.43,46.44,78614.0,33.8638,33.8638,33.7983,33.8056,78614.0
2015-09-03 11:20:00,46.44,46.47,46.42,46.46,137538.0,33.8056,33.8274,33.791,33.8202,137538.0
2015-09-03 11:30:00,46.45,46.5,46.4,46.47,139140.0,33.8129,33.8493,33.7765,33.8274,139140.0
2015-09-03 11:40:00,46.47,46.51,46.41,46.43,137752.0,33.8274,33.8566,33.7838,33.7983,137752.0
2015-09-03 11:50:00,46.43,46.52,46.43,46.5,87322.0,33.7983,33.8638,33.7983,33.8493,87322.0
2015-09-03 12:00:00,46.49,46.52,46.4,46.49,63508.0,33.842,33.8638,33.7765,33.842,63508.0
2015-09-03 12:10:00,46.49,46.49,46.38,46.46,127718.0,33.842,33.842,33.7619,33.8202,127718.0
2015-09-03 12:20:00,46.46,46.47,46.43,46.45,87902.0,33.8202,33.8274,33.7983,33.8129,87902.0
2015-09-03 12:30:00,46.46,46.46,46.41,46.43,98472.0,33.8202,33.8202,33.7838,33.7983,98472.0
2015-09-03 12:40:00,46.43,46.49,46.4,46.47,161546.0,33.7983,33.842,33.7765,33.8274,161546.0
2015-09-03 12:50:00,46.47,46.48,46.39,46.4,81444.0,33.8274,33.8347,33.7692,33.7765,81444.0
2015-09-03 13:00:00,46.41,46.51,46.4,46.43,143338.0,33.7838,33.8566,33.7765,33.7983,143338.0
2015-09-03 13:10:00,46.43,46.49,46.38,46.49,74922.0,33.7983,33.842,33.7619,33.842,74922.0
2015-09-03 13:20:00,46.49,46.55,46.45,46.5,49130.0,33.842,33.8857,33.8129,33.8493,49130.0
2015-09-03 13:30:00,46.5,46.5,46.44,46.47,50304.0,33.8493,33.8493,33.8056,33.8274,50304.0
2015-09-03 13:40:00,46.47,46.52,46.44,46.49,81612.0,33.8274,33.8638,33.8056,33.842,81612.0
2015-09-03 13:50:00,46.49,46.49,46.43,46.43,131634.0,33.842,33.842,33.7983,33.7983,131634.0
2015-09-03 14:00:00,46.43,46.51,46.41,46.45,74984.0,33.7983,33.8566,33.7838,33.8129,74984.0
2015-09-03 14:10:00,46.44,46.49,46.44,46.49,67556.0,33.8056,33.842,33.8056,33.842,67556.0
2015-09-03 14:20:00,46.49,46.53,46.42,46.48,72206.0,33.842,33.8711,33.791,33.8347,72206.0
2015-09-03 14:30:00,46.48,46.52,46.44,46.51,88226.0,33.8347,33.8638,33.8056,33.8566,88226.0
2015-09-03 14:40:00,46.52,46.54,46.47,46.52,63212.0,33.8638,33.8784,33.8274,33.8638,63212.0
2015-09-03 14:50:00,46.52,46.55,46.44,46.55,82276.0,33.8638,33.8857,33.8056,33.8857,82276.0
2015-09-03 15:00:00,46.54,46.57,46.49,46.49,113932.0,33.8784,33.9002,33.842,33.842,113932.0
2015-09-03 15:10:00,46.5,46.62,46.5,46.57,113834.0,33.8493,33.9366,33.8493,33.9002,113834.0
2015-09-03 15:20:00,46.58,46.62,46.49,46.54,105470.0,33.9075,33.9366,33.842,33.8784,105470.0
2015-09-03 15:30:00,46.53,46.53,46.36,46.45,165680.0,33.8711,33.8711,33.7474,33.8129,165680.0
2015-09-03 15:40:00,46.44,46.66,46.43,46.6,228826.0,33.8056,33.9657,33.7983,33.9221,228826.0
2015-09-03 15:50:00,46.6,46.77,46.6,46.7,598738.0,33.9221,34.0458,33.9221,33.9949,598738.0
2015-09-04 09:30:00,46.22,46.3,45.98,46.09,97720.0,33.6455,33.7037,33.4707,33.5508,97720.0
2015-09-04 09:40:00,46.07,46.16,45.95,45.99,77236.0,33.5363,33.6018,33.4489,33.478,77236.0
2015-09-04 09:50:00,45.96,46.08,45.96,46.02,275834.0,33.4562,33.5435,33.4562,33.4999,275834.0
2015-09-04 10:00:00,46.01,46.05,45.94,45.95,135714.0,33.4926,33.5217,33.4416,33.4489,135714.0
2015-09-04 10:10:00,45.95,46.0,45.92,45.97,82666.0,33.4489,33.4853,33.4271,33.4635,82666.0
2015-09-04 10:20:00,45.97,46.1,45.96,46.09,49464.0,33.4635,33.5581,33.4562,33.5508,49464.0
2015-09-04 10:30:00,46.08,46.17,46.08,46.14,99168.0,33.5435,33.6091,33.5435,33.5872,99168.0
2015-09-04 10:40:00,46.15,46.19,46.12,46.19,112172.0,33.5945,33.6236,33.5727,33.6236,112172.0
2015-09-04 10:50:00,46.18,46.29,46.16,46.18,107384.0,33.6163,33.6964,33.6018,33.6163,107384.0
2015-09-04 11:00:00,46.18,46.24,46.16,46.21,71628.0,33.6163,33.66,33.6018,33.6382,71628.0
2015-09-04 11:10:00,46.21,46.35,46.2,46.32,116836.0,33.6382,33.7401,33.6309,33.7182,116836.0
2015-09-04 11:20:00,46.32,46.33,46.22,46.23,93602.0,33.7182,33.7255,33.6455,33.6527,93602.0
2015-09-04 11:30:00,46.23,46.29,46.22,46.24,97440.0,33.6527,33.6964,33.6455,33.66,97440.0
2015-09-04 11:40:00,46.23,46.32,46.23,46.3,56432.0,33.6527,33.7182,33.6527,33.7037,56432.0
2015-09-04 11:50:00,46.31,46.32,46.23,46.24,143402.0,33.711,33.7182,33.6527,33.66,143402.0
2015-09-04 12:00:00,46.24,46.27,46.22,46.24,102522.0,33.66,33.6819,33.6455,33.66,102522.0
2015-09-04 12:10:00,46.24,46.31,46.23,46.26,46132.0,33.66,33.711,33.6527,33.6746,46132.0
2015-09-04 12:20:00,46.26,46.3,46.23,46.26,39370.0,33.6746,33.7037,33.6527,33.6746,39370.0
2015-09-04 12:30:00,46.27,46.27,46.23,46.25,37018.0,33.6819,33.6819,33.6527,33.6673,37018.0
2015-09-04 12:40:00,46.26,46.27,46.23,46.27,37118.0,33.6746,33.6819,33.6527,33.6819,37118.0
2015-09-04 12:50:00,46.27,46.3,46.22,46.23,50550.0,33.6819,33.7037,33.6455,33.6527,50550.0
2015-09-04 13:00:00,46.23,46.27,46.2,46.26,75538.0,33.6527,33.6819,33.6309,33.6746,75538.0
2015-09-04 13:10:00,46.26,46.29,46.24,46.26,48346.0,33.6746,33.6964,33.66,33.6746,48346.0
2015-09-04 13:20:00,46.25,46.27,46.21,46.23,81532.0,33.6673,33.6819,33.6382,33.6527,81532.0
2015-09-04 13:30:00,46.23,46.29,46.17,46.29,45540.0,33.6527,33.6964,33.6091,33.6964,45540.0
2015-09-04 13:40:00,46.27,46.31,46.23,46.24,29260.0,33.6819,33.711,33.6527,33.66,29260.0
2015-09-04 13:50:00,46.24,46.26,46.15,46.15,37490.0,33.66,33.6746,33.5945,33.5945,37490.0
2015-09-04 14:00:00,46.15,46.18,46.13,46.17,278552.0,33.5945,33.6163,33.5799,33.6091,278552.0
2015-09-04 14:10:00,46.18,46.2,46.13,46.18,33006.0,33.6163,33.6309,33.5799,33.6163,33006.0
2015-09-04 14:20:00,46.18,46.18,46.08,46.16,39846.0,33.6163,33.6163,33.5435,33.6018,39846.0
2015-09-04 14:30:00,46.16,46.16,46.09,46.14,34368.0,33.6018,33.6018,33.5508,33.5872,34368.0
2015-09-04 14:40:00,46.15,46.26,46.15,46.23,48192.0,33.5945,33.6746,33.5945,33.6527,48192.0
2015-09-04 14:50:00,46.23,46.27,46.19,46.26,70958.0,33.6527,33.6819,33.6236,33.6746,70958.0
2015-09-04 15:00:00,46.27,46.31,46.23,46.26,91792.0,33.6819,33.711,33.6527,33.6746,91792.0
2015-09-04 15:10:00,46.26,46.27,46.22,46.26,172238.0,33.6746,33.6819,33.6455,33.6746,172238.0
2015-09-04 15:20:00,46.25,46.27,46.16,46.27,181444.0,33.6673,33.6819,33.6018,33.6819,181444.0
2015-09-04 15:30:00,46.27,46.4,46.23,46.33,152400.0,33.6819,33.7765,33.6527,33.7255,152400.0
2015-09-04 15:40:00,46.33,46.55,46.31,46.53,202346.0,33.7255,33.8857,33.711,33.8711,202346.0
2015-09-04 15:50:00,46.54,46.54,46.31,46.32,384122.0,33.8784,33.8784,33.711,33.7182,384122.0
2015-09-08 09:30:00,46.65,46.84,46.65,46.68,77548.0,33.9585,34.0968,33.9585,33.9803,77548.0
2015-09-08 09:40:00,46.71,46.83,46.66,46.73,55512.0,34.0021,34.0895,33.9657,34.0167,55512.0
2015-09-08 09:50:00,46.74,46.74,46.56,46.56,79512.0,34.024,34.024,33.893,33.893,79512.0
2015-09-08 10:00:00,46.56,46.73,46.52,46.67,94248.0,33.893,34.0167,33.8638,33.973,94248.0
2015-09-08 10:10:00,46.66,46.79,46.66,46.7,46730.0,33.9657,34.0604,33.9657,33.9949,46730.0
2015-09-08 10:20:00,46.7,46.72,46.62,46.68,42204.0,33.9949,34.0094,33.9366,33.9803,42204.0
2015-09-08 10:30:00,46.67,46.69,46.55,46.58,58402.0,33.973,33.9876,33.8857,33.9075,58402.0
2015-09-08 10:40:00,46.56,46.56,46.44,46.46,69316.0,33.893,33.893,33.8056,33.8202,69316.0
2015-09-08 10:50:00,46.46,46.6,46.45,46.57,92962.0,33.8202,33.9221,33.8129,33.9002,92962.0
2015-09-08 11:00:00,46.56,46.56,46.38,46.45,51058.0,33.893,33.893,33.7619,33.8129,51058.0
2015-09-08 11:10:00,46.46,46.47,46.42,46.45,47680.0,33.8202,33.8274,33.791,33.8129,47680.0
2015-09-08 11:20:00,46.46,46.48,46.43,46.45,53542.0,33.8202,33.8347,33.7983,33.8129,53542.0
2015-09-08 11:30:00,46.45,46.48,46.43,46.44,90872.0,33.8129,33.8347,33.7983,33.8056,90872.0
2015-09-08 11:40:00,46.43,46.44,46.35,46.36,67982.0,33.7983,33.8056,33.7401,33.7474,67982.0
2015-09-08 11:50:00,46.35,46.4,46.32,46.4,40726.0,33.7401,33.7765,33.7182,33.7765,40726.0
2015-09-08 12:00:00,46.39,46.42,46.38,46.42,15280.0,33.7692,33.791,33.7619,33.791,15280.0
2015-09-08 12:10:00,46.42,46.51,46.42,46.48,25958.0,33.791,33.8566,33.791,33.8347,25958.0
2015-09-08 12:20:00,46.48,46.52,46.42,46.48,37362.0,33.8347,33.8638,33.791,33.8347,37362.0
2015-09-08 12:30:00,46.48,46.49,46.38,46.41,33146.0,33.8347,33.842,33.7619,33.7838,33146.0
2015-09-08 12:40:00,46.4,46.43,46.38,46.4,23198.0,33.7765,33.7983,33.7619,33.7765,23198.0
2015-09-08 12:50:00,46.4,46.41,46.35,46.37,18444.0,33.7765,33.7838,33.7401,33.7546,18444.0
2015-09-08 13:00:00,46.37,46.38,46.34,46.37,13662.0,33.7546,33.7619,33.7328,33.7546,13662.0
2015-09-08 13:10:00,46.38,46.39,46.35,46.35,37156.0,33.7619,33.7692,33.7401,33.7401,37156.0
2015-09-08 13:20:00,46.35,46.38,46.31,46.32,68164.0,33.7401,33.7619,33.711,33.7182,68164.0
2015-09-08 13:30:00,46.32,46.37,46.31,46.37,99734.0,33.7182,33.7546,33.711,33.7546,99734.0
2015-09-08 13:40:00,46.38,46.44,46.37,46.44,31990.0,33.7619,33.8056,33.7546,33.8056,31990.0
2015-09-08 13:50:00,46.45,46.48,46.43,46.47,19268.0,33.8129,33.8347,33.7983,33.8274,19268.0
2015-09-08 14:00:00,46.47,46.49,46.4,46.41,36954.0,33.8274,33.842,33.7765,33.7838,36954.0
2015-09-08 14:10:00,46.41,46.47,46.41,46.42,30020.0,33.7838,33.8274,33.7838,33.791,30020.0
2015-09-08 14:20:00,46.42,46.44,46.34,46.34,55642.0,33.791,33.8056,33.7328,33.7328,55642.0
2015-09-08 14:30:00,46.35,46.43,46.35,46.41,87058.0,33.7401,33.7983,33.7401,33.7838,87058.0
2015-09-08 14:40:00,46.41,46.47,46.4,46.41,110546.0,33.7838,33.8274,33.7765,33.7838,110546.0
2015-09-08 14:50:00,46.41,46.47,46.38,46.38,58810.0,33.7838,33.8274,33.7619,33.7619,58810.0
2015-09-08 15:00:00,46.39,46.43,46.37,46.39,61564.0,33.7692,33.7983,33.7546,33.7692,61564.0
2015-09-08 15:10:00,46.4,46.51,46.4,46.5,83446.0,33.7765,33.8566,33.7765,33.8493,83446.0
2015-09-08 15:20:00,46.51,46.51,46.44,46.49,91482.0,33.8566,33.8566,33.8056,33.842,91482.0
2015-09-08 15:30:00,46.49,46.51,46.45,46.49,152008.0,33.842,33.8566,33.8129,33.842,152008.0
2015-09-08 15:40:00,46.49,46.49,46.43,46.45,210980.0,33.842,33.842,33.7983,33.8129,210980.0
2015-09-08 15:50:00,46.45,46.49,46.4,46.47,252856.0,33.8129,33.842,33.7765,33.8274,252856.0
2015-09-09 09:30:00,46.58,46.66,46.37,46.38,101192.0,33.9075,33.9657,33.7546,33.7619,101192.0
2015-09-09 09:40:00,46.4,46.41,46.11,46.13,115236.0,33.7765,33.7838,33.5654,33.5799,115236.0
2015-09-09 09:50:00,46.13,46.13,45.98,46.05,79600.0,33.5799,33.5799,33.4707,33.5217,79600.0
2015-09-09 10:00:00,46.06,46.21,46.02,46.21,56248.0,33.529,33.6382,33.4999,33.6382,56248.0
2015-09-09 10:10:00,46.19,46.21,46.09,46.14,47586.0,33.6236,33.6382,33.5508,33.5872,47586.0
2015-09-09 10:20:00,46.15,46.24,46.12,46.19,44136.0,33.5945,33.66,33.5727,33.6236,44136.0
2015-09-09 10:30:00,46.19,46.23,45.92,45.99,117336.0,33.6236,33.6527,33.4271,33.478,117336.0
2015-09-09 10:40:00,46.01,46.18,45.99,46.16,64238.0,33.4926,33.6163,33.478,33.6018,64238.0
2015-09-09 10:50:00,46.19,46.19,46.07,46.13,26026.0,33.6236,33.6236,33.5363,33.5799,26026.0
2015-09-09 11:00:00,46.14,46.24,46.14,46.24,19972.0,33.5872,33.66,33.5872,33.66,19972.0
2015-09-09 11:10:00,46.24,46.27,46.21,46.27,27368.0,33.66,33.6819,33.6382,33.6819,27368.0
2015-09-09 11:20:00,46.27,46.27,46.15,46.21,75106.0,33.6819,33.6819,33.5945,33.6382,75106.0
2015-09-09 11:30:00,46.22,46.27,46.2,46.24,38236.0,33.6455,33.6819,33.6309,33.66,38236.0
2015-09-09 11:40:00,46.23,46.3,46.23,46.26,83286.0,33.6527,33.7037,33.6527,33.6746,83286.0
2015-09-09 11:50:00,46.27,46.27,46.16,46.24,32508.0,33.6819,33.6819,33.6018,33.66,32508.0
2015-09-09 12:00:00,46.23,46.27,46.21,46.27,15430.0,33.6527,33.6819,33.6382,33.6819,15430.0
2015-09-09 12:10:00,46.26,46.29,46.25,46.29,35270.0,33.6746,33.6964,33.6673,33.6964,35270.0
2015-09-09 12:20:00,46.3,46.31,46.21,46.21,22888.0,33.7037,33.711,33.6382,33.6382,22888.0
2015-09-09 12:30:00,46.24,46.27,46.21,46.23,21656.0,33.66,33.6819,33.6382,33.6527,21656.0
2015-09-09 12:40:00,46.23,46.28,46.23,46.24,14880.0,33.6527,33.6891,33.6527,33.66,14880.0
2015-09-09 12:50:00,46.25,46.26,46.17,46.18,28464.0,33.6673,33.6746,33.6091,33.6163,28464.0
2015-09-09 13:00:00,46.18,46.21,46.15,46.19,27446.0,33.6163,33.6382,33.5945,33.6236,27446.0
2015-09-09 13:10:00,46.18,46.25,46.16,46.24,19070.0,33.6163,33.6673,33.6018,33.66,19070.0
2015-09-09 13:20:00,46.24,46.25,46.18,46.19,24448.0,33.66,33.6673,33.6163,33.6236,24448.0
2015-09-09 13:30:00,46.18,46.18,46.12,46.13,46622.0,33.6163,33.6163,33.5727,33.5799,46622.0
2015-09-09 13:40:00,46.13,46.13,46.09,46.1,19810.0,33.5799,33.5799,33.5508,33.5581,19810.0
2015-09-09 13:50:00,46.09,46.1,46.0,46.0,32106.0,33.5508,33.5581,33.4853,33.4853,32106.0
2015-09-09 14:00:00,46.0,46.06,45.99,46.05,40242.0,33.4853,33.529,33.478,33.5217,40242.0
2015-09-09 14:10:00,46.04,46.08,46.04,46.07,22690.0,33.5144,33.5435,33.5144,33.5363,22690.0
2015-09-09 14:20:00,46.06,46.07,45.97,45.99,32528.0,33.529,33.5363,33.4635,33.478,32528.0
2015-09-09 14:30:00,45.99,46.03,45.95,46.01,38046.0,33.478,33.5071,33.4489,33.4926,38046.0
2015-09-09 14:40:00,46.01,46.02,45.95,45.97,56248.0,33.4926,33.4999,33.4489,33.4635,56248.0
2015-09-09 14:50:00,45.96,46.06,45.96,46.03,31316.0,33.4562,33.529,33.4562,33.5071,31316.0
2015-09-09 15:00:00,46.02,46.1,45.98,46.08,62578.0,33.4999,33.5581,33.4707,33.5435,62578.0
2015-09-09 15:10:00,46.07,46.11,45.99,46.07,66070.0,33.5363,33.5654,33.478,33.5363,66070.0
2015-09-09 15:20:00,46.06,46.1,45.96,45.98,62610.0,33.529,33.5581,33.4562,33.4707,62610.0
2015-09-09 15:30:00,45.97,45.98,45.84,45.85,94820.0,33.4635,33.4707,33.3688,33.3761,94820.0
2015-09-09 15:40:00,45.84,45.84,45.68,45.71,101664.0,33.3688,33.3688,33.2524,33.2742,101664.0
2015-09-09 15:50:00,45.71,45.77,45.64,45.74,188358.0,33.2742,33.3179,33.2232,33.296,188358.0
2015-09-10 09:30:00,45.7,45.81,45.55,45.76,81136.0,33.2669,33.347,33.1577,33.3106,81136.0
2015-09-10 09:40:00,45.72,45.83,45.65,45.69,69236.0,33.2815,33.3616,33.2305,33.2596,69236.0
2015-09-10 09:50:00,45.69,45.72,45.5,45.52,70854.0,33.2596,33.2815,33.1213,33.1359,70854.0
2015-09-10 10:00:00,45.53,45.62,45.48,45.55,112782.0,33.1432,33.2087,33.1068,33.1577,112782.0
2015-09-10 10:10:00,45.52,45.54,45.39,45.42,225918.0,33.1359,33.1505,33.0413,33.0631,225918.0
2015-09-10 10:20:00,45.42,45.42,45.33,45.41,109860.0,33.0631,33.0631,32.9976,33.0558,109860.0
2015-09-10 10:30:00,45.4,45.5,45.38,45.44,79486.0,33.0485,33.1213,33.034,33.0777,79486.0
2015-09-10 10:40:00,45.44,45.52,45.43,45.51,93518.0,33.0777,33.1359,33.0704,33.1286,93518.0
2015-09-10 10:50:00,45.52,45.57,45.42,45.49,110208.0,33.1359,33.1723,33.0631,33.1141,110208.0
2015-09-10 11:00:00,45.49,45.53,45.45,45.45,50374.0,33.1141,33.1432,33.0849,33.0849,50374.0
2015-09-10 11:10:00,45.46,45.49,45.4,45.41,67684.0,33.0922,33.1141,33.0485,33.0558,67684.0
2015-09-10 11:20:00,45.41,45.44,45.38,45.44,47186.0,33.0558,33.0777,33.034,33.0777,47186.0
2015-09-10 11:30:00,45.44,45.49,45.39,45.46,67318.0,33.0777,33.1141,33.0413,33.0922,67318.0
2015-09-10 11:40:00,45.46,45.48,45.41,45.42,51448.0,33.0922,33.1068,33.0558,33.0631,51448.0
2015-09-10 11:50:00,45.42,45.42,45.31,45.35,107954.0,33.0631,33.0631,32.983,33.0121,107954.0
2015-09-10 12:00:00,45.35,45.38,45.29,45.38,56702.0,33.0121,33.034,32.9685,33.034,56702.0
2015-09-10 12:10:00,45.38,45.41,45.26,45.27,78588.0,33.034,33.0558,32.9466,32.9539,78588.0
2015-09-10 12:20:00,45.24,45.29,45.23,45.24,39708.0,32.9321,32.9685,32.9248,32.9321,39708.0
2015-09-10 12:30:00,45.24,45.27,45.21,45.24,39036.0,32.9321,32.9539,32.9102,32.9321,39036.0
2015-09-10 12:40:00,45.24,45.27,45.19,45.27,44654.0,32.9321,32.9539,32.8957,32.9539,44654.0
2015-09-10 12:50:00,45.28,45.28,45.17,45.23,55428.0,32.9612,32.9612,32.8811,32.9248,55428.0
2015-09-10 13:00:00,45.23,45.25,45.19,45.24,32832.0,32.9248,32.9393,32.8957,32.9321,32832.0
2015-09-10 13:10:00,45.24,45.28,45.2,45.21,45154.0,32.9321,32.9612,32.903,32.9102,45154.0
2015-09-10 13:20:00,45.21,45.33,45.2,45.32,47558.0,32.9102,32.9976,32.903,32.9903,47558.0
2015-09-10 13:30:00,45.32,45.43,45.31,45.37,93886.0,32.9903,33.0704,32.983,33.0267,93886.0
2015-09-10 13:40:00,45.38,45.39,45.34,45.37,53272.0,33.034,33.0413,33.0049,33.0267,53272.0
2015-09-10 13:50:00,45.37,45.4,45.32,45.35,30788.0,33.0267,33.0485,32.9903,33.0121,30788.0
2015-09-10 14:00:00,45.37,45.4,45.33,45.35,34318.0,33.0267,33.0485,32.9976,33.0121,34318.0
2015-09-10 14:10:00,45.35,45.37,45.29,45.29,54548.0,33.0121,33.0267,32.9685,32.9685,54548.0
2015-09-10 14:20:00,45.28,45.31,45.24,45.29,42394.0,32.9612,32.983,32.9321,32.9685,42394.0
2015-09-10 14:30:00,45.29,45.35,45.27,45.27,37364.0,32.9685,33.0121,32.9539,32.9539,37364.0
2015-09-10 14:40:00,45.26,45.28,45.17,45.18,56348.0,32.9466,32.9612,32.8811,32.8884,56348.0
2015-09-10 14:50:00,45.17,45.21,45.09,45.09,60126.0,32.8811,32.9102,32.8229,32.8229,60126.0
2015-09-10 15:00:00,45.07,45.09,45.02,45.02,72136.0,32.8083,32.8229,32.7719,32.7719,72136.0
2015-09-10 15:10:00,45.02,45.09,44.96,45.0,164564.0,32.7719,32.8229,32.7282,32.7574,164564.0
2015-09-10 15:20:00,45.02,45.07,44.94,44.96,124642.0,32.7719,32.8083,32.7137,32.7282,124642.0
2015-09-10 15:30:00,44.96,44.99,44.88,44.99,144232.0,32.7282,32.7501,32.67,32.7501,144232.0
2015-09-10 15:40:00,44.98,44.98,44.87,44.96,166600.0,32.7428,32.7428,32.6627,32.7282,166600.0
2015-09-10 15:50:00,44.95,45.06,44.88,45.05,387228.0,32.721,32.801,32.67,32.7938,387228.0
2015-09-11 09:30:00,44.95,45.06,44.72,44.98,58166.0,32.721,32.801,32.5535,32.7428,58166.0
2015-09-11 09:40:00,44.95,45.03,44.93,45.02,41730.0,32.721,32.7792,32.7064,32.7719,41730.0
2015-09-11 09:50:00,45.02,45.04,44.94,44.95,35996.0,32.7719,32.7865,32.7137,32.721,35996.0
2015-09-11 10:00:00,44.92,45.13,44.92,45.12,39654.0,32.6991,32.852,32.6991,32.8447,39654.0
2015-09-11 10:10:00,45.13,45.15,45.08,45.14,58664.0,32.852,32.8666,32.8156,32.8593,58664.0
2015-09-11 10:20:00,45.15,45.19,45.1,45.1,19152.0,32.8666,32.8957,32.8302,32.8302,19152.0
2015-09-11 10:30:00,45.1,45.15,45.08,45.15,24444.0,32.8302,32.8666,32.8156,32.8666,24444.0
2015-09-11 10:40:00,45.18,45.21,45.16,45.17,36242.0,32.8884,32.9102,32.8738,32.8811,36242.0
2015-09-11 10:50:00,45.16,45.16,45.02,45.05,23826.0,32.8738,32.8738,32.7719,32.7938,23826.0
2015-09-11 11:00:00,45.05,45.1,45.04,45.08,48320.0,32.7938,32.8302,32.7865,32.8156,48320.0
2015-09-11 11:10:00,45.07,45.09,45.03,45.09,34712.0,32.8083,32.8229,32.7792,32.8229,34712.0
2015-09-11 11:20:00,45.08,45.14,45.08,45.12,24138.0,32.8156,32.8593,32.8156,32.8447,24138.0
2015-09-11 11:30:00,45.13,45.15,45.01,45.07,52858.0,32.852,32.8666,32.7646,32.8083,52858.0
2015-09-11 11:40:00,45.07,45.09,44.99,45.04,37218.0,32.8083,32.8229,32.7501,32.7865,37218.0
2015-09-11 11:50:00,45.04,45.13,45.03,45.08,35064.0,32.7865,32.852,32.7792,32.8156,35064.0
2015-09-11 12:00:00,45.08,45.2,45.06,45.13,26600.0,32.8156,32.903,32.801,32.852,26600.0
2015-09-11 12:10:00,45.14,45.18,45.13,45.14,21916.0,32.8593,32.8884,32.852,32.8593,21916.0
2015-09-11 12:20:00,45.14,45.15,45.1,45.15,35308.0,32.8593,32.8666,32.8302,32.8666,35308.0
2015-09-11 12:30:00,45.16,45.2,45.15,45.19,32186.0,32.8738,32.903,32.8666,32.8957,32186.0
2015-09-11 12:40:00,45.2,45.22,45.17,45.21,23804.0,32.903,32.9175,32.8811,32.9102,23804.0
2015-09-11 12:50:00,45.21,45.22,45.09,45.11,27216.0,32.9102,32.9175,32.8229,32.8374,27216.0
2015-09-11 13:00:00,45.12,45.12,45.05,45.08,41138.0,32.8447,32.8447,32.7938,32.8156,41138.0
2015-09-11 13:10:00,45.09,45.13,45.09,45.1,22444.0,32.8229,32.852,32.8229,32.8302,22444.0
2015-09-11 13:20:00,45.1,45.12,45.07,45.07,63280.0,32.8302,32.8447,32.8083,32.8083,63280.0
2015-09-11 13:30:00,45.06,45.08,45.01,45.02,16776.0,32.801,32.8156,32.7646,32.7719,16776.0
2015-09-11 13:40:00,45.01,45.01,44.97,44.99,29184.0,32.7646,32.7646,32.7355,32.7501,29184.0
2015-09-11 13:50:00,44.98,44.99,44.97,44.99,89558.0,32.7428,32.7501,32.7355,32.7501,89558.0
2015-09-11 14:00:00,44.99,45.01,44.97,45.01,90272.0,32.7501,32.7646,32.7355,32.7646,90272.0
2015-09-11 14:10:00,45.01,45.06,45.01,45.05,23396.0,32.7646,32.801,32.7646,32.7938,23396.0
2015-09-11 14:20:00,45.03,45.08,45.03,45.04,17764.0,32.7792,32.8156,32.7792,32.7865,17764.0
2015-09-11 14:30:00,45.04,45.12,45.03,45.09,39352.0,32.7865,32.8447,32.7792,32.8229,39352.0
2015-09-11 14:40:00,45.08,45.08,45.04,45.05,35048.0,32.8156,32.8156,32.7865,32.7938,35048.0
2015-09-11 14:50:00,45.05,45.06,45.01,45.06,33168.0,32.7938,32.801,32.7646,32.801,33168.0
2015-09-11 15:00:00,45.06,45.06,45.0,45.01,118734.0,32.801,32.801,32.7574,32.7646,118734.0
2015-09-11 15:10:00,45.0,45.03,44.99,45.0,101078.0,32.7574,32.7792,32.7501,32.7574,101078.0
2015-09-11 15:20:00,45.0,45.03,44.99,45.01,77064.0,32.7574,32.7792,32.7501,32.7646,77064.0
2015-09-11 15:30:00,45.01,45.03,44.98,45.01,176418.0,32.7646,32.7792,32.7428,32.7646,176418.0
2015-09-11 15:40:00,45.0,45.07,44.98,45.05,149708.0,32.7574,32.8083,32.7428,32.7938,149708.0
2015-09-11 15:50:00,45.05,45.16,45.05,45.16,206512.0,32.7938,32.8738,32.7938,32.8738,206512.0
2015-09-14 09:30:00,45.22,45.34,45.0,45.31,61918.0,32.9175,33.0049,32.7574,32.983,61918.0
2015-09-14 09:40:00,45.3,45.39,45.28,45.29,26594.0,32.9757,33.0413,32.9612,32.9685,26594.0
2015-09-14 09:50:00,45.27,45.34,45.26,45.34,13750.0,32.9539,33.0049,32.9466,33.0049,13750.0
2015-09-14 10:00:00,45.33,45.46,45.33,45.41,32506.0,32.9976,33.0922,32.9976,33.0558,32506.0
2015-09-14 10:10:00,45.43,45.49,45.4,45.48,13402.0,33.0704,33.1141,33.0485,33.1068,13402.0
2015-09-14 10:20:00,45.49,45.51,45.42,45.42,19106.0,33.1141,33.1286,33.0631,33.0631,19106.0
2015-09-14 10:30:00,45.4,45.46,45.38,45.43,19862.0,33.0485,33.0922,33.034,33.0704,19862.0
2015-09-14 10:40:00,45.44,45.44,45.3,45.35,14038.0,33.0777,33.0777,32.9757,33.0121,14038.0
2015-09-14 10:50:00,45.35,45.37,45.24,45.27,19184.0,33.0121,33.0267,32.9321,32.9539,19184.0
2015-09-14 11:00:00,45.26,45.31,45.25,45.26,23720.0,32.9466,32.983,32.9393,32.9466,23720.0
2015-09-14 11:10:00,45.26,45.35,45.24,45.35,33490.0,32.9466,33.0121,32.9321,33.0121,33490.0
2015-09-14 11:20:00,45.35,45.36,45.32,45.34,45364.0,33.0121,33.0194,32.9903,33.0049,45364.0
2015-09-14 11:30:00,45.35,45.45,45.34,45.38,50616.0,33.0121,33.0849,33.0049,33.034,50616.0
2015-09-14 11:40:00,45.39,45.41,45.29,45.31,36214.0,33.0413,33.0558,32.9685,32.983,36214.0
2015-09-14 11:50:00,45.31,45.38,45.27,45.33,30122.0,32.983,33.034,32.9539,32.9976,30122.0
2015-09-14 12:00:00,45.34,45.34,45.26,45.29,20484.0,33.0049,33.0049,32.9466,32.9685,20484.0
2015-09-14 12:10:00,45.27,45.31,45.23,45.31,29746.0,32.9539,32.983,32.9248,32.983,29746.0
2015-09-14 12:20:00,45.31,45.33,45.29,45.3,62506.0,32.983,32.9976,32.9685,32.9757,62506.0
2015-09-14 12:30:00,45.3,45.31,45.23,45.23,21452.0,32.9757,32.983,32.9248,32.9248,21452.0
2015-09-14 12:40:00,45.24,45.25,45.18,45.21,21380.0,32.9321,32.9393,32.8884,32.9102,21380.0
2015-09-14 12:50:00,45.2,45.21,45.15,45.15,19796.0,32.903,32.9102,32.8666,32.8666,19796.0
2015-09-14 13:00:00,45.14,45.22,45.13,45.2,29884.0,32.8593,32.9175,32.852,32.903,29884.0
2015-09-14 13:10:00,45.2,45.22,45.13,45.17,20744.0,32.903,32.9175,32.852,32.8811,20744.0
2015-09-14 13:20:00,45.17,45.18,45.13,45.16,32060.0,32.8811,32.8884,32.852,32.8738,32060.0
2015-09-14 13:30:00,45.15,45.19,45.12,45.13,38356.0,32.8666,32.8957,32.8447,32.852,38356.0
2015-09-14 13:40:00,45.13,45.18,45.13,45.17,32236.0,32.852,32.8884,32.852,32.8811,32236.0
2015-09-14 13:50:00,45.17,45.2,45.12,45.2,44970.0,32.8811,32.903,32.8447,32.903,44970.0
2015-09-14 14:00:00,45.2,45.22,45.13,45.14,39380.0,32.903,32.9175,32.852,32.8593,39380.0
2015-09-14 14:10:00,45.14,45.17,45.13,45.13,36082.0,32.8593,32.8811,32.852,32.852,36082.0
2015-09-14 14:20:00,45.13,45.17,45.1,45.13,30032.0,32.852,32.8811,32.8302,32.852,30032.0
2015-09-14 14:30:00,45.13,45.18,45.12,45.16,47230.0,32.852,32.8884,32.8447,32.8738,47230.0
2015-09-14 14:40:00,45.15,45.2,45.15,45.15,39286.0,32.8666,32.903,32.8666,32.8666,39286.0
2015-09-14 14:50:00,45.16,45.21,45.15,45.15,41768.0,32.8738,32.9102,32.8666,32.8666,41768.0
2015-09-14 15:00:00,45.15,45.18,45.14,45.15,36770.0,32.8666,32.8884,32.8593,32.8666,36770.0
2015-09-14 15:10:00,45.16,45.22,45.15,45.19,53986.0,32.8738,32.9175,32.8666,32.8957,53986.0
2015-09-14 15:20:00,45.2,45.21,45.13,45.16,66702.0,32.903,32.9102,32.852,32.8738,66702.0
2015-09-14 15:30:00,45.16,45.2,45.07,45.08,80280.0,32.8738,32.903,32.8083,32.8156,80280.0
2015-09-14 15:40:00,45.09,45.13,45.07,45.12,81420.0,32.8229,32.852,32.8083,32.8447,81420.0
2015-09-14 15:50:00,45.12,45.2,45.12,45.13,154682.0,32.8447,32.903,32.8447,32.852,154682.0
2015-09-15 09:30:00,45.21,45.42,45.02,45.09,50658.0,32.9102,33.0631,32.7719,32.8229,50658.0
2015-09-15 09:40:00,45.1,45.15,45.1,45.15,17066.0,32.8302,32.8666,32.8302,32.8666,17066.0
2015-09-15 09:50:00,45.15,45.15,45.1,45.1,38564.0,32.8666,32.8666,32.8302,32.8302,38564.0
2015-09-15 10:00:00,45.09,45.1,44.94,44.97,19740.0,32.8229,32.8302,32.7137,32.7355,19740.0
2015-09-15 10:10:00,44.97,44.99,44.94,44.98,36640.0,32.7355,32.7501,32.7137,32.7428,36640.0
2015-09-15 10:20:00,44.97,45.13,44.97,45.09,186984.0,32.7355,32.852,32.7355,32.8229,186984.0
2015-09-15 10:30:00,45.09,45.24,45.08,45.18,44434.0,32.8229,32.9321,32.8156,32.8884,44434.0
2015-09-15 10:40:00,45.2,45.24,45.17,45.17,36536.0,32.903,32.9321,32.8811,32.8811,36536.0
2015-09-15 10:50:00,45.18,45.19,45.13,45.18,29320.0,32.8884,32.8957,32.852,32.8884,29320.0
2015-09-15 11:00:00,45.18,45.23,45.15,45.17,25262.0,32.8884,32.9248,32.8666,32.8811,25262.0
2015-09-15 11:10:00,45.17,45.19,45.15,45.17,31006.0,32.8811,32.8957,32.8666,32.8811,31006.0
2015-09-15 11:20:00,45.18,45.2,45.15,45.15,22648.0,32.8884,32.903,32.8666,32.8666,22648.0
2015-09-15 11:30:00,45.16,45.2,45.15,45.18,56008.0,32.8738,32.903,32.8666,32.8884,56008.0
2015-09-15 11:40:00,45.19,45.23,45.18,45.2,12262.0,32.8957,32.9248,32.8884,32.903,12262.0
2015-09-15 11:50:00,45.22,45.22,45.14,45.16,33400.0,32.9175,32.9175,32.8593,32.8738,33400.0
2015-09-15 12:00:00,45.17,45.19,45.13,45.19,23610.0,32.8811,32.8957,32.852,32.8957,23610.0
2015-09-15 12:10:00,45.18,45.23,45.18,45.22,12642.0,32.8884,32.9248,32.8884,32.9175,12642.0
2015-09-15 12:20:00,45.21,45.27,45.18,45.27,226400.0,32.9102,32.9539,32.8884,32.9539,226400.0
2015-09-15 12:30:00,45.27,45.33,45.27,45.31,18308.0,32.9539,32.9976,32.9539,32.983,18308.0
2015-09-15 12:40:00,45.31,45.35,45.2,45.26,67280.0,32.983,33.0121,32.903,32.9466,67280.0
2015-09-15 12:50:00,45.26,45.29,45.24,45.29,18206.0,32.9466,32.9685,32.9321,32.9685,18206.0
2015-09-15 13:00:00,45.27,45.29,45.24,45.27,54162.0,32.9539,32.9685,32.9321,32.9539,54162.0
2015-09-15 13:10:00,45.26,45.38,45.24,45.37,68330.0,32.9466,33.034,32.9321,33.0267,68330.0
2015-09-15 13:20:00,45.36,45.41,45.34,45.38,49820.0,33.0194,33.0558,33.0049,33.034,49820.0
2015-09-15 13:30:00,45.38,45.5,45.38,45.39,79954.0,33.034,33.1213,33.034,33.0413,79954.0
2015-09-15 13:40:00,45.4,45.4,45.33,45.34,123552.0,33.0485,33.0485,32.9976,33.0049,123552.0
2015-09-15 13:50:00,45.34,45.35,45.27,45.3,58338.0,33.0049,33.0121,32.9539,32.9757,58338.0
2015-09-15 14:00:00,45.3,45.35,45.3,45.35,47266.0,32.9757,33.0121,32.9757,33.0121,47266.0
2015-09-15 14:10:00,45.35,45.35,45.29,45.35,44270.0,33.0121,33.0121,32.9685,33.0121,44270.0
2015-09-15 14:20:00,45.35,45.36,45.32,45.35,40292.0,33.0121,33.0194,32.9903,33.0121,40292.0
2015-09-15 14:30:00,45.35,45.4,45.34,45.39,49748.0,33.0121,33.0485,33.0049,33.0413,49748.0
2015-09-15 14:40:00,45.4,45.42,45.33,45.38,52484.0,33.0485,33.0631,32.9976,33.034,52484.0
2015-09-15 14:50:00,45.38,45.4,45.33,45.37,127246.0,33.034,33.0485,32.9976,33.0267,127246.0
2015-09-15 15:00:00,45.38,45.41,45.37,45.39,58056.0,33.034,33.0558,33.0267,33.0413,58056.0
2015-09-15 15:10:00,45.41,45.44,45.38,45.39,23374.0,33.0558,33.0777,33.034,33.0413,23374.0
2015-09-15 15:20:00,45.38,45.42,45.35,45.4,28156.0,33.034,33.0631,33.0121,33.0485,28156.0
2015-09-15 15:30:00,45.4,45.42,45.38,45.4,50548.0,33.0485,33.0631,33.034,33.0485,50548.0
2015-09-15 15:40:00,45.41,45.45,45.4,45.43,101024.0,33.0558,33.0849,33.0485,33.0704,101024.0
2015-09-15 15:50:00,45.42,45.48,45.4,45.41,159372.0,33.0631,33.1068,33.0485,33.0558,159372.0
2015-09-16 09:30:00,45.44,45.51,45.25,45.49,45390.0,33.0777,33.1286,32.9393,33.1141,45390.0
2015-09-16 09:40:00,45.49,45.49,45.35,45.43,41480.0,33.1141,33.1141,33.0121,33.0704,41480.0
2015-09-16 09:50:00,45.46,45.55,45.44,45.52,33422.0,33.0922,33.1577,33.0777,33.1359,33422.0
2015-09-16 10:00:00,45.52,45.62,45.49,45.57,40024.0,33.1359,33.2087,33.1141,33.1723,40024.0
2015-09-16 10:10:00,45.57,45.67,45.57,45.6,39202.0,33.1723,33.2451,33.1723,33.1941,39202.0
2015-09-16 10:20:00,45.6,45.62,45.55,45.55,28720.0,33.1941,33.2087,33.1577,33.1577,28720.0
2015-09-16 10:30:00,45.55,45.6,45.52,45.6,34436.0,33.1577,33.1941,33.1359,33.1941,34436.0
2015-09-16 10:40:00,45.6,45.64,45.57,45.63,35292.0,33.1941,33.2232,33.1723,33.216,35292.0
2015-09-16 10:50:00,45.63,45.66,45.59,45.6,26510.0,33.216,33.2378,33.1869,33.1941,26510.0
2015-09-16 11:00:00,45.6,45.71,45.6,45.71,34154.0,33.1941,33.2742,33.1941,33.2742,34154.0
2015-09-16 11:10:00,45.72,45.77,45.68,45.69,32486.0,33.2815,33.3179,33.2524,33.2596,32486.0
2015-09-16 11:20:00,45.68,45.81,45.67,45.8,41520.0,33.2524,33.347,33.2451,33.3397,41520.0
2015-09-16 11:30:00,45.8,45.85,45.79,45.8,35248.0,33.3397,33.3761,33.3324,33.3397,35248.0
2015-09-16 11:40:00,45.8,45.8,45.73,45.73,28026.0,33.3397,33.3397,33.2888,33.2888,28026.0
2015-09-16 11:50:00,45.73,45.77,45.7,45.72,32530.0,33.2888,33.3179,33.2669,33.2815,32530.0
2015-09-16 12:00:00,45.72,45.83,45.72,45.8,18596.0,33.2815,33.3616,33.2815,33.3397,18596.0
2015-09-16 12:10:00,45.8,45.85,45.78,45.83,16894.0,33.3397,33.3761,33.3252,33.3616,16894.0
2015-09-16 12:20:00,45.84,45.87,45.82,45.82,12238.0,33.3688,33.3907,33.3543,33.3543,12238.0
2015-09-16 12:30:00,45.81,45.88,45.76,45.85,27190.0,33.347,33.398,33.3106,33.3761,27190.0
2015-09-16 12:40:00,45.85,45.85,45.8,45.82,26342.0,33.3761,33.3761,33.3397,33.3543,26342.0
2015-09-16 12:50:00,45.83,45.89,45.8,45.88,11856.0,33.3616,33.4052,33.3397,33.398,11856.0
2015-09-16 13:00:00,45.87,45.87,45.77,45.77,11004.0,33.3907,33.3907,33.3179,33.3179,11004.0
2015-09-16 13:10:00,45.77,45.83,45.74,45.82,21778.0,33.3179,33.3616,33.296,33.3543,21778.0
2015-09-16 13:20:00,45.82,45.83,45.79,45.81,32204.0,33.3543,33.3616,33.3324,33.347,32204.0
2015-09-16 13:30:00,45.81,45.85,45.79,45.82,23614.0,33.347,33.3761,33.3324,33.3543,23614.0
2015-09-16 13:40:00,45.81,45.83,45.79,45.79,15124.0,33.347,33.3616,33.3324,33.3324,15124.0
2015-09-16 13:50:00,45.81,45.84,45.79,45.8,23260.0,33.347,33.3688,33.3324,33.3397,23260.0
2015-09-16 14:00:00,45.79,45.82,45.77,45.8,27654.0,33.3324,33.3543,33.3179,33.3397,27654.0
2015-09-16 14:10:00,45.8,45.81,45.72,45.72,27886.0,33.3397,33.347,33.2815,33.2815,27886.0
2015-09-16 14:20:00,45.72,45.74,45.67,45.72,31108.0,33.2815,33.296,33.2451,33.2815,31108.0
2015-09-16 14:30:00,45.73,45.74,45.7,45.72,34264.0,33.2888,33.296,33.2669,33.2815,34264.0
2015-09-16 14:40:00,45.72,45.76,45.72,45.74,31266.0,33.2815,33.3106,33.2815,33.296,31266.0
2015-09-16 14:50:00,45.74,45.83,45.71,45.78,52902.0,33.296,33.3616,33.2742,33.3252,52902.0
2015-09-16 15:00:00,45.78,45.8,45.75,45.77,41650.0,33.3252,33.3397,33.3033,33.3179,41650.0
2015-09-16 15:10:00,45.77,45.83,45.77,45.82,55604.0,33.3179,33.3616,33.3179,33.3543,55604.0
2015-09-16 15:20:00,45.82,45.85,45.77,45.82,76192.0,33.3543,33.3761,33.3179,33.3543,76192.0
2015-09-16 15:30:00,45.82,45.87,45.79,45.81,80324.0,33.3543,33.3907,33.3324,33.347,80324.0
2015-09-16 15:40:00,45.82,45.83,45.74,45.75,101878.0,33.3543,33.3616,33.296,33.3033,101878.0
2015-09-16 15:50:00,45.74,45.77,45.71,45.74,216776.0,33.296,33.3179,33.2742,33.296,216776.0
2015-09-17 09:30:00,45.73,45.92,45.52,45.92,42116.0,33.2888,33.4271,33.1359,33.4271,42116.0
2015-09-17 09:40:00,45.88,45.99,45.88,45.98,43772.0,33.398,33.478,33.398,33.4707,43772.0
2015-09-17 09:50:00,45.98,45.99,45.92,45.95,30146.0,33.4707,33.478,33.4271,33.4489,30146.0
2015-09-17 10:00:00,45.99,46.13,45.99,46.12,27514.0,33.478,33.5799,33.478,33.5727,27514.0
2015-09-17 10:10:00,46.13,46.16,46.05,46.1,25072.0,33.5799,33.6018,33.5217,33.5581,25072.0
2015-09-17 10:20:00,46.11,46.12,46.06,46.07,69468.0,33.5654,33.5727,33.529,33.5363,69468.0
2015-09-17 10:30:00,46.07,46.1,46.05,46.06,41046.0,33.5363,33.5581,33.5217,33.529,41046.0
2015-09-17 10:40:00,46.06,46.09,46.0,46.02,42834.0,33.529,33.5508,33.4853,33.4999,42834.0
2015-09-17 10:50:00,46.02,46.05,46.0,46.02,49298.0,33.4999,33.5217,33.4853,33.4999,49298.0
2015-09-17 11:00:00,46.02,46.07,46.02,46.06,41480.0,33.4999,33.5363,33.4999,33.529,41480.0
2015-09-17 11:10:00,46.07,46.09,46.05,46.07,42654.0,33.5363,33.5508,33.5217,33.5363,42654.0
2015-09-17 11:20:00,46.08,46.13,46.07,46.08,36312.0,33.5435,33.5799,33.5363,33.5435,36312.0
2015-09-17 11:30:00,46.08,46.11,46.05,46.11,36422.0,33.5435,33.5654,33.5217,33.5654,36422.0
2015-09-17 11:40:00,46.12,46.14,46.1,46.1,31230.0,33.5727,33.5872,33.5581,33.5581,31230.0
2015-09-17 11:50:00,46.1,46.12,46.05,46.07,43420.0,33.5581,33.5727,33.5217,33.5363,43420.0
2015-09-17 12:00:00,46.07,46.08,46.04,46.05,32640.0,33.5363,33.5435,33.5144,33.5217,32640.0
2015-09-17 12:10:00,46.04,46.1,46.03,46.03,16570.0,33.5144,33.5581,33.5071,33.5071,16570.0
2015-09-17 12:20:00,46.02,46.06,45.99,46.02,27154.0,33.4999,33.529,33.478,33.4999,27154.0
2015-09-17 12:30:00,46.02,46.06,45.97,45.98,24482.0,33.4999,33.529,33.4635,33.4707,24482.0
2015-09-17 12:40:00,45.98,46.04,45.98,46.04,24788.0,33.4707,33.5144,33.4707,33.5144,24788.0
2015-09-17 12:50:00,46.05,46.05,45.99,46.0,16434.0,33.5217,33.5217,33.478,33.4853,16434.0
2015-09-17 13:00:00,45.99,46.0,45.96,45.97,19966.0,33.478,33.4853,33.4562,33.4635,19966.0
2015-09-17 13:10:00,45.97,46.13,45.96,46.13,36350.0,33.4635,33.5799,33.4562,33.5799,36350.0
2015-09-17 13:20:00,46.13,46.16,46.11,46.12,48296.0,33.5799,33.6018,33.5654,33.5727,48296.0
2015-09-17 13:30:00,46.13,46.19,46.11,46.15,39224.0,33.5799,33.6236,33.5654,33.5945,39224.0
2015-09-17 13:40:00,46.16,46.16,46.05,46.07,20560.0,33.6018,33.6018,33.5217,33.5363,20560.0
2015-09-17 13:50:00,46.09,46.12,46.03,46.09,25206.0,33.5508,33.5727,33.5071,33.5508,25206.0
2015-09-17 14:00:00,46.1,46.38,45.97,46.37,49568.0,33.5581,33.7619,33.4635,33.7546,49568.0
2015-09-17 14:10:00,46.4,46.63,46.35,46.52,77334.0,33.7765,33.9439,33.7401,33.8638,77334.0
2015-09-17 14:20:00,46.55,46.63,46.55,46.6,62474.0,33.8857,33.9439,33.8857,33.9221,62474.0
2015-09-17 14:30:00,46.59,46.76,46.59,46.69,143320.0,33.9148,34.0385,33.9148,33.9876,143320.0
2015-09-17 14:40:00,46.68,47.16,46.68,46.99,229756.0,33.9803,34.3297,33.9803,34.206,229756.0
2015-09-17 14:50:00,47.02,47.04,46.8,46.85,51830.0,34.2278,34.2424,34.0677,34.1041,51830.0
2015-09-17 15:00:00,46.86,46.94,46.68,46.72,73644.0,34.1113,34.1696,33.9803,34.0094,73644.0
2015-09-17 15:10:00,46.71,46.77,46.58,46.68,88838.0,34.0021,34.0458,33.9075,33.9803,88838.0
2015-09-17 15:20:00,46.66,46.68,46.38,46.59,107168.0,33.9657,33.9803,33.7619,33.9148,107168.0
2015-09-17 15:30:00,46.59,46.68,46.49,46.52,91376.0,33.9148,33.9803,33.842,33.8638,91376.0
2015-09-17 15:40:00,46.52,46.62,46.48,46.52,94904.0,33.8638,33.9366,33.8347,33.8638,94904.0
2015-09-17 15:50:00,46.52,46.52,46.38,46.46,180412.0,33.8638,33.8638,33.7619,33.8202,180412.0
2015-09-18 09:30:00,46.25,46.71,46.25,46.6,610106.0,33.6673,34.0021,33.6673,33.9221,610106.0
2015-09-18 09:40:00,46.63,46.63,46.48,46.51,83404.0,33.9439,33.9439,33.8347,33.8566,83404.0
2015-09-18 09:50:00,46.51,46.68,46.46,46.46,67392.0,33.8566,33.9803,33.8202,33.8202,67392.0
2015-09-18 10:00:00,46.48,46.52,46.29,46.29,73398.0,33.8347,33.8638,33.6964,33.6964,73398.0
2015-09-18 10:10:00,46.31,46.51,46.31,46.46,68880.0,33.711,33.8566,33.711,33.8202,68880.0
2015-09-18 10:20:00,46.46,46.58,46.43,46.5,21350.0,33.8202,33.9075,33.7983,33.8493,21350.0
2015-09-18 10:30:00,46.51,46.58,46.46,46.48,38948.0,33.8566,33.9075,33.8202,33.8347,38948.0
2015-09-18 10:40:00,46.49,46.52,46.42,46.52,98658.0,33.842,33.8638,33.791,33.8638,98658.0
2015-09-18 10:50:00,46.52,46.56,46.45,46.49,41120.0,33.8638,33.893,33.8129,33.842,41120.0
2015-09-18 11:00:00,46.49,46.49,46.39,46.41,53698.0,33.842,33.842,33.7692,33.7838,53698.0
2015-09-18 11:10:00,46.41,46.49,46.39,46.46,27112.0,33.7838,33.842,33.7692,33.8202,27112.0
2015-09-18 11:20:00,46.46,46.51,46.38,46.4,33354.0,33.8202,33.8566,33.7619,33.7765,33354.0
2015-09-18 11:30:00,46.38,46.43,46.35,46.43,34246.0,33.7619,33.7983,33.7401,33.7983,34246.0
2015-09-18 11:40:00,46.44,46.52,46.39,46.51,55062.0,33.8056,33.8638,33.7692,33.8566,55062.0
2015-09-18 11:50:00,46.5,46.5,46.4,46.44,23778.0,33.8493,33.8493,33.7765,33.8056,23778.0
2015-09-18 12:00:00,46.44,46.45,46.34,46.37,22182.0,33.8056,33.8129,33.7328,33.7546,22182.0
2015-09-18 12:10:00,46.35,46.36,46.32,46.33,39282.0,33.7401,33.7474,33.7182,33.7255,39282.0
2015-09-18 12:20:00,46.32,46.34,46.26,46.33,30110.0,33.7182,33.7328,33.6746,33.7255,30110.0
2015-09-18 12:30:00,46.34,46.41,46.33,46.33,29970.0,33.7328,33.7838,33.7255,33.7255,29970.0
2015-09-18 12:40:00,46.33,46.34,46.24,46.32,21300.0,33.7255,33.7328,33.66,33.7182,21300.0
2015-09-18 12:50:00,46.33,46.38,46.32,46.33,30114.0,33.7255,33.7619,33.7182,33.7255,30114.0
2015-09-18 13:00:00,46.32,46.43,46.29,46.4,46112.0,33.7182,33.7983,33.6964,33.7765,46112.0
2015-09-18 13:10:00,46.38,46.42,46.34,46.4,94266.0,33.7619,33.791,33.7328,33.7765,94266.0
2015-09-18 13:20:00,46.4,46.48,46.34,46.47,114384.0,33.7765,33.8347,33.7328,33.8274,114384.0
2015-09-18 13:30:00,46.47,46.47,46.35,46.38,51806.0,33.8274,33.8274,33.7401,33.7619,51806.0
2015-09-18 13:40:00,46.38,46.47,46.38,46.45,53778.0,33.7619,33.8274,33.7619,33.8129,53778.0
2015-09-18 13:50:00,46.46,46.46,46.36,46.38,110868.0,33.8202,33.8202,33.7474,33.7619,110868.0
2015-09-18 14:00:00,46.38,46.47,46.35,46.43,262110.0,33.7619,33.8274,33.7401,33.7983,262110.0
2015-09-18 14:10:00,46.43,46.57,46.42,46.45,83632.0,33.7983,33.9002,33.791,33.8129,83632.0
2015-09-18 14:20:00,46.45,46.48,46.42,46.45,45928.0,33.8129,33.8347,33.791,33.8129,45928.0
2015-09-18 14:30:00,46.44,46.46,46.39,46.44,54766.0,33.8056,33.8202,33.7692,33.8056,54766.0
2015-09-18 14:40:00,46.43,46.48,46.3,46.3,52972.0,33.7983,33.8347,33.7037,33.7037,52972.0
2015-09-18 14:50:00,46.3,46.35,46.24,46.34,58770.0,33.7037,33.7401,33.66,33.7328,58770.0
2015-09-18 15:00:00,46.33,46.36,46.26,46.26,72630.0,33.7255,33.7474,33.6746,33.6746,72630.0
2015-09-18 15:10:00,46.26,46.31,46.18,46.21,54794.0,33.6746,33.711,33.6163,33.6382,54794.0
2015-09-18 15:20:00,46.21,46.33,46.17,46.31,151092.0,33.6382,33.7255,33.6091,33.711,151092.0
2015-09-18 15:30:00,46.29,46.33,46.22,46.23,197620.0,33.6964,33.7255,33.6455,33.6527,197620.0
2015-09-18 15:40:00,46.23,46.26,46.13,46.15,213426.0,33.6527,33.6746,33.5799,33.5945,213426.0
2015-09-18 15:50:00,46.14,46.24,46.13,46.24,287530.0,33.5872,33.66,33.5799,33.66,287530.0
2015-09-21 09:30:00,46.33,46.47,46.1,46.27,65098.0,33.7255,33.8274,33.5581,33.6819,65098.0
2015-09-21 09:40:00,46.27,46.36,46.26,46.3,46802.0,33.6819,33.7474,33.6746,33.7037,46802.0
2015-09-21 09:50:00,46.32,46.49,46.32,46.43,28582.0,33.7182,33.842,33.7182,33.7983,28582.0
2015-09-21 10:00:00,46.41,46.46,46.35,46.38,28144.0,33.7838,33.8202,33.7401,33.7619,28144.0
2015-09-21 10:10:00,46.37,46.52,46.33,46.52,114162.0,33.7546,33.8638,33.7255,33.8638,114162.0
2015-09-21 10:20:00,46.52,46.61,46.5,46.52,50618.0,33.8638,33.9294,33.8493,33.8638,50618.0
2015-09-21 10:30:00,46.52,46.63,46.52,46.63,37132.0,33.8638,33.9439,33.8638,33.9439,37132.0
2015-09-21 10:40:00,46.63,46.63,46.51,46.51,29492.0,33.9439,33.9439,33.8566,33.8566,29492.0
2015-09-21 10:50:00,46.52,46.57,46.46,46.49,13910.0,33.8638,33.9002,33.8202,33.842,13910.0
2015-09-21 11:00:00,46.49,46.5,46.45,46.49,25110.0,33.842,33.8493,33.8129,33.842,25110.0
2015-09-21 11:10:00,46.47,46.49,46.45,46.47,39138.0,33.8274,33.842,33.8129,33.8274,39138.0
2015-09-21 11:20:00,46.46,46.46,46.4,46.43,26160.0,33.8202,33.8202,33.7765,33.7983,26160.0
2015-09-21 11:30:00,46.43,46.45,46.36,46.39,27446.0,33.7983,33.8129,33.7474,33.7692,27446.0
2015-09-21 11:40:00,46.4,46.43,46.36,46.42,23018.0,33.7765,33.7983,33.7474,33.791,23018.0
2015-09-21 11:50:00,46.42,46.42,46.34,46.35,18184.0,33.791,33.791,33.7328,33.7401,18184.0
2015-09-21 12:00:00,46.35,46.37,46.28,46.33,22176.0,33.7401,33.7546,33.6891,33.7255,22176.0
2015-09-21 12:10:00,46.34,46.37,46.32,46.37,12406.0,33.7328,33.7546,33.7182,33.7546,12406.0
2015-09-21 12:20:00,46.38,46.43,46.37,46.41,13802.0,33.7619,33.7983,33.7546,33.7838,13802.0
2015-09-21 12:30:00,46.42,46.44,46.38,46.41,13064.0,33.791,33.8056,33.7619,33.7838,13064.0
2015-09-21 12:40:00,46.42,46.46,46.4,46.4,13136.0,33.791,33.8202,33.7765,33.7765,13136.0
2015-09-21 12:50:00,46.41,46.41,46.28,46.32,26460.0,33.7838,33.7838,33.6891,33.7182,26460.0
2015-09-21 13:00:00,46.32,46.4,46.3,46.35,19834.0,33.7182,33.7765,33.7037,33.7401,19834.0
2015-09-21 13:10:00,46.34,46.41,46.31,46.41,20476.0,33.7328,33.7838,33.711,33.7838,20476.0
2015-09-21 13:20:00,46.38,46.38,46.31,46.33,23114.0,33.7619,33.7619,33.711,33.7255,23114.0
2015-09-21 13:30:00,46.35,46.38,46.31,46.38,26482.0,33.7401,33.7619,33.711,33.7619,26482.0
2015-09-21 13:40:00,46.37,46.38,46.3,46.3,14382.0,33.7546,33.7619,33.7037,33.7037,14382.0
2015-09-21 13:50:00,46.31,46.34,46.29,46.33,34056.0,33.711,33.7328,33.6964,33.7255,34056.0
2015-09-21 14:00:00,46.33,46.38,46.33,46.38,79346.0,33.7255,33.7619,33.7255,33.7619,79346.0
2015-09-21 14:10:00,46.38,46.4,46.34,46.38,24728.0,33.7619,33.7765,33.7328,33.7619,24728.0
2015-09-21 14:20:00,46.38,46.45,46.38,46.42,48578.0,33.7619,33.8129,33.7619,33.791,48578.0
2015-09-21 14:30:00,46.41,46.51,46.4,46.5,96574.0,33.7838,33.8566,33.7765,33.8493,96574.0
2015-09-21 14:40:00,46.51,46.51,46.49,46.51,50764.0,33.8566,33.8566,33.842,33.8566,50764.0
2015-09-21 14:50:00,46.51,46.57,46.49,46.5,91534.0,33.8566,33.9002,33.842,33.8493,91534.0
2015-09-21 15:00:00,46.51,46.51,46.46,46.49,89018.0,33.8566,33.8566,33.8202,33.842,89018.0
2015-09-21 15:10:00,46.49,46.52,46.48,46.51,106058.0,33.842,33.8638,33.8347,33.8566,106058.0
2015-09-21 15:20:00,46.52,46.53,46.47,46.5,135778.0,33.8638,33.8711,33.8274,33.8493,135778.0
2015-09-21 15:30:00,46.5,46.51,46.45,46.51,359160.0,33.8493,33.8566,33.8129,33.8566,359160.0
2015-09-21 15:40:00,46.5,46.54,46.47,46.49,106982.0,33.8493,33.8784,33.8274,33.842,106982.0
2015-09-21 15:50:00,46.49,46.54,46.46,46.53,182776.0,33.842,33.8784,33.8202,33.8711,182776.0
2015-09-22 09:30:00,46.8,46.8,46.43,46.66,336554.0,34.0677,34.0677,33.7983,33.9657,336554.0
2015-09-22 09:40:00,46.67,46.93,46.58,46.9,126544.0,33.973,34.1623,33.9075,34.1405,126544.0
2015-09-22 09:50:00,46.91,47.02,46.78,46.85,186784.0,34.1477,34.2278,34.0531,34.1041,186784.0
2015-09-22 10:00:00,46.85,46.91,46.69,46.76,126792.0,34.1041,34.1477,33.9876,34.0385,126792.0
2015-09-22 10:10:00,46.76,46.84,46.65,46.83,151486.0,34.0385,34.0968,33.9585,34.0895,151486.0
2015-09-22 10:20:00,46.82,46.83,46.68,46.77,124410.0,34.0822,34.0895,33.9803,34.0458,124410.0
2015-09-22 10:30:00,46.77,46.77,46.69,46.75,170254.0,34.0458,34.0458,33.9876,34.0313,170254.0
2015-09-22 10:40:00,46.76,46.77,46.6,46.6,195780.0,34.0385,34.0458,33.9221,33.9221,195780.0
2015-09-22 10:50:00,46.6,46.79,46.6,46.79,168616.0,33.9221,34.0604,33.9221,34.0604,168616.0
2015-09-22 11:00:00,46.79,47.01,46.78,46.95,232894.0,34.0604,34.2205,34.0531,34.1769,232894.0
2015-09-22 11:10:00,46.96,47.08,46.91,46.99,137460.0,34.1841,34.2715,34.1477,34.206,137460.0
2015-09-22 11:20:00,46.99,47.01,46.94,46.98,112446.0,34.206,34.2205,34.1696,34.1987,112446.0
2015-09-22 11:30:00,46.97,46.99,46.79,46.79,178894.0,34.1914,34.206,34.0604,34.0604,178894.0
2015-09-22 11:40:00,46.78,46.85,46.77,46.84,93540.0,34.0531,34.1041,34.0458,34.0968,93540.0
2015-09-22 11:50:00,46.84,46.85,46.8,46.82,112880.0,34.0968,34.1041,34.0677,34.0822,112880.0
2015-09-22 12:00:00,46.82,46.86,46.73,46.86,74946.0,34.0822,34.1113,34.0167,34.1113,74946.0
2015-09-22 12:10:00,46.86,46.9,46.77,46.79,63706.0,34.1113,34.1405,34.0458,34.0604,63706.0
2015-09-22 12:20:00,46.78,46.81,46.69,46.73,79690.0,34.0531,34.0749,33.9876,34.0167,79690.0
2015-09-22 12:30:00,46.72,46.77,46.7,46.74,97062.0,34.0094,34.0458,33.9949,34.024,97062.0
2015-09-22 12:40:00,46.74,46.77,46.67,46.69,70398.0,34.024,34.0458,33.973,33.9876,70398.0
2015-09-22 12:50:00,46.69,46.69,46.58,46.58,67058.0,33.9876,33.9876,33.9075,33.9075,67058.0
2015-09-22 13:00:00,46.58,46.69,46.57,46.58,92828.0,33.9075,33.9876,33.9002,33.9075,92828.0
2015-09-22 13:10:00,46.59,46.66,46.58,46.6,60262.0,33.9148,33.9657,33.9075,33.9221,60262.0
2015-09-22 13:20:00,46.62,46.62,46.56,46.56,94060.0,33.9366,33.9366,33.893,33.893,94060.0
2015-09-22 13:30:00,46.57,46.6,46.49,46.53,103276.0,33.9002,33.9221,33.842,33.8711,103276.0
2015-09-22 13:40:00,46.52,46.63,46.52,46.56,110204.0,33.8638,33.9439,33.8638,33.893,110204.0
2015-09-22 13:50:00,46.56,46.56,46.44,46.46,64634.0,33.893,33.893,33.8056,33.8202,64634.0
2015-09-22 14:00:00,46.47,46.51,46.41,46.41,53196.0,33.8274,33.8566,33.7838,33.7838,53196.0
2015-09-22 14:10:00,46.41,46.47,46.35,46.45,48930.0,33.7838,33.8274,33.7401,33.8129,48930.0
2015-09-22 14:20:00,46.44,46.55,46.44,46.54,72438.0,33.8056,33.8857,33.8056,33.8784,72438.0
2015-09-22 14:30:00,46.54,46.67,46.51,46.64,139692.0,33.8784,33.973,33.8566,33.9512,139692.0
2015-09-22 14:40:00,46.64,46.68,46.52,46.52,87282.0,33.9512,33.9803,33.8638,33.8638,87282.0
2015-09-22 14:50:00,46.52,46.66,46.52,46.66,100660.0,33.8638,33.9657,33.8638,33.9657,100660.0
2015-09-22 15:00:00,46.66,46.66,46.52,46.55,150026.0,33.9657,33.9657,33.8638,33.8857,150026.0
2015-09-22 15:10:00,46.55,46.56,46.45,46.48,106158.0,33.8857,33.893,33.8129,33.8347,106158.0
2015-09-22 15:20:00,46.48,46.53,46.43,46.49,101456.0,33.8347,33.8711,33.7983,33.842,101456.0
2015-09-22 15:30:00,46.49,46.64,46.49,46.64,197110.0,33.842,33.9512,33.842,33.9512,197110.0
2015-09-22 15:40:00,46.64,46.67,46.51,46.52,306610.0,33.9512,33.973,33.8566,33.8638,306610.0
2015-09-22 15:50:00,46.51,46.56,46.46,46.49,366760.0,33.8566,33.893,33.8202,33.842,366760.0
2015-09-23 09:30:00,46.2,46.54,45.77,46.0,125446.0,33.8865,34.1359,33.5711,33.7398,125446.0
2015-09-23 09:40:00,45.97,46.09,45.92,45.94,36138.0,33.7178,33.8058,33.6811,33.6958,36138.0
2015-09-23 09:50:00,45.9,45.99,45.87,45.99,30692.0,33.6664,33.7324,33.6444,33.7324,30692.0
2015-09-23 10:00:00,45.98,46.04,45.96,46.01,28374.0,33.7251,33.7691,33.7104,33.7471,28374.0
2015-09-23 10:10:00,46.01,46.01,45.89,45.91,49732.0,33.7471,33.7471,33.6591,33.6738,49732.0
2015-09-23 10:20:00,45.89,46.04,45.88,45.99,67926.0,33.6591,33.7691,33.6518,33.7324,67926.0
2015-09-23 10:30:00,45.99,46.01,45.9,45.9,29432.0,33.7324,33.7471,33.6664,33.6664,29432.0
2015-09-23 10:40:00,45.88,46.1,45.88,46.1,32408.0,33.6518,33.8131,33.6518,33.8131,32408.0
2015-09-23 10:50:00,46.1,46.15,46.05,46.05,33124.0,33.8131,33.8498,33.7765,33.7765,33124.0
2015-09-23 11:00:00,46.06,46.07,45.98,45.99,33390.0,33.7838,33.7911,33.7251,33.7324,33390.0
2015-09-23 11:10:00,45.99,45.99,45.88,45.92,30940.0,33.7324,33.7324,33.6518,33.6811,30940.0
2015-09-23 11:20:00,45.92,46.02,45.92,46.01,38378.0,33.6811,33.7545,33.6811,33.7471,38378.0
2015-09-23 11:30:00,45.99,45.99,45.92,45.95,35374.0,33.7324,33.7324,33.6811,33.7031,35374.0
2015-09-23 11:40:00,45.95,45.95,45.88,45.94,33632.0,33.7031,33.7031,33.6518,33.6958,33632.0
2015-09-23 11:50:00,45.94,45.99,45.91,45.99,19400.0,33.6958,33.7324,33.6738,33.7324,19400.0
2015-09-23 12:00:00,45.99,46.0,45.92,45.97,46230.0,33.7324,33.7398,33.6811,33.7178,46230.0
2015-09-23 12:10:00,45.97,46.03,45.96,46.0,19760.0,33.7178,33.7618,33.7104,33.7398,19760.0
2015-09-23 12:20:00,45.99,46.04,45.98,46.02,37440.0,33.7324,33.7691,33.7251,33.7545,37440.0
2015-09-23 12:30:00,46.02,46.07,45.96,45.98,37246.0,33.7545,33.7911,33.7104,33.7251,37246.0
2015-09-23 12:40:00,45.98,45.98,45.86,45.87,50898.0,33.7251,33.7251,33.6371,33.6444,50898.0
2015-09-23 12:50:00,45.88,45.96,45.87,45.95,29688.0,33.6518,33.7104,33.6444,33.7031,29688.0
2015-09-23 13:00:00,45.95,46.06,45.94,46.04,22846.0,33.7031,33.7838,33.6958,33.7691,22846.0
2015-09-23 13:10:00,46.04,46.06,46.02,46.04,20504.0,33.7691,33.7838,33.7545,33.7691,20504.0
2015-09-23 13:20:00,46.02,46.02,45.94,45.95,14748.0,33.7545,33.7545,33.6958,33.7031,14748.0
2015-09-23 13:30:00,45.95,46.05,45.94,46.05,38808.0,33.7031,33.7765,33.6958,33.7765,38808.0
2015-09-23 13:40:00,46.05,46.13,46.04,46.1,25422.0,33.7765,33.8351,33.7691,33.8131,25422.0
2015-09-23 13:50:00,46.1,46.1,46.06,46.06,19438.0,33.8131,33.8131,33.7838,33.7838,19438.0
2015-09-23 14:00:00,46.06,46.21,46.05,46.19,34898.0,33.7838,33.8938,33.7765,33.8791,34898.0
2015-09-23 14:10:00,46.19,46.19,46.13,46.17,29170.0,33.8791,33.8791,33.8351,33.8645,29170.0
2015-09-23 14:20:00,46.17,46.22,46.13,46.14,37302.0,33.8645,33.9011,33.8351,33.8425,37302.0
2015-09-23 14:30:00,46.13,46.16,46.09,46.13,46358.0,33.8351,33.8571,33.8058,33.8351,46358.0
2015-09-23 14:40:00,46.12,46.13,46.06,46.13,23116.0,33.8278,33.8351,33.7838,33.8351,23116.0
2015-09-23 14:50:00,46.15,46.16,46.08,46.15,49800.0,33.8498,33.8571,33.7985,33.8498,49800.0
2015-09-23 15:00:00,46.15,46.16,46.1,46.1,49212.0,33.8498,33.8571,33.8131,33.8131,49212.0
2015-09-23 15:10:00,46.1,46.1,46.02,46.05,59496.0,33.8131,33.8131,33.7545,33.7765,59496.0
2015-09-23 15:20:00,46.05,46.07,46.01,46.05,80246.0,33.7765,33.7911,33.7471,33.7765,80246.0
2015-09-23 15:30:00,46.06,46.06,45.97,45.99,71940.0,33.7838,33.7838,33.7178,33.7324,71940.0
2015-09-23 15:40:00,45.99,46.04,45.98,46.02,129358.0,33.7324,33.7691,33.7251,33.7545,129358.0
2015-09-23 15:50:00,46.02,46.1,46.02,46.06,250426.0,33.7545,33.8131,33.7545,33.7838,250426.0
2015-09-24 09:30:00,45.9,46.22,45.76,46.13,38054.0,33.6664,33.9011,33.5637,33.8351,38054.0
2015-09-24 09:40:00,46.16,46.16,45.99,46.1,76858.0,33.8571,33.8571,33.7324,33.8131,76858.0
2015-09-24 09:50:00,46.08,46.21,46.04,46.2,74974.0,33.7985,33.8938,33.7691,33.8865,74974.0
2015-09-24 10:00:00,46.23,46.23,46.12,46.22,38392.0,33.9085,33.9085,33.8278,33.9011,38392.0
2015-09-24 10:10:00,46.21,46.24,46.12,46.21,39428.0,33.8938,33.9158,33.8278,33.8938,39428.0
2015-09-24 10:20:00,46.21,46.21,46.05,46.06,30982.0,33.8938,33.8938,33.7765,33.7838,30982.0
2015-09-24 10:30:00,46.06,46.22,46.06,46.21,44106.0,33.7838,33.9011,33.7838,33.8938,44106.0
2015-09-24 10:40:00,46.19,46.19,46.08,46.1,49858.0,33.8791,33.8791,33.7985,33.8131,49858.0
2015-09-24 10:50:00,46.11,46.17,46.02,46.04,50474.0,33.8205,33.8645,33.7545,33.7691,50474.0
2015-09-24 11:00:00,46.02,46.06,45.99,46.02,33326.0,33.7545,33.7838,33.7324,33.7545,33326.0
2015-09-24 11:10:00,46.04,46.16,46.01,46.13,32732.0,33.7691,33.8571,33.7471,33.8351,32732.0
2015-09-24 11:20:00,46.12,46.21,46.1,46.16,24716.0,33.8278,33.8938,33.8131,33.8571,24716.0
2015-09-24 11:30:00,46.17,46.23,46.13,46.22,30000.0,33.8645,33.9085,33.8351,33.9011,30000.0
2015-09-24 11:40:00,46.21,46.21,46.04,46.04,19370.0,33.8938,33.8938,33.7691,33.7691,19370.0
2015-09-24 11:50:00,46.06,46.19,46.02,46.16,32260.0,33.7838,33.8791,33.7545,33.8571,32260.0
2015-09-24 12:00:00,46.17,46.17,46.09,46.11,14032.0,33.8645,33.8645,33.8058,33.8205,14032.0
2015-09-24 12:10:00,46.11,46.14,46.06,46.13,37968.0,33.8205,33.8425,33.7838,33.8351,37968.0
2015-09-24 12:20:00,46.13,46.16,46.1,46.13,15328.0,33.8351,33.8571,33.8131,33.8351,15328.0
2015-09-24 12:30:00,46.13,46.16,46.08,46.09,22254.0,33.8351,33.8571,33.7985,33.8058,22254.0
2015-09-24 12:40:00,46.08,46.1,46.02,46.03,27706.0,33.7985,33.8131,33.7545,33.7618,27706.0
2015-09-24 12:50:00,46.02,46.02,45.96,45.99,26508.0,33.7545,33.7545,33.7104,33.7324,26508.0
2015-09-24 13:00:00,46.0,46.04,45.95,45.99,30202.0,33.7398,33.7691,33.7031,33.7324,30202.0
2015-09-24 13:10:00,45.99,46.02,45.97,45.97,16624.0,33.7324,33.7545,33.7178,33.7178,16624.0
2015-09-24 13:20:00,45.97,46.04,45.97,46.02,26492.0,33.7178,33.7691,33.7178,33.7545,26492.0
2015-09-24 13:30:00,46.04,46.04,45.96,45.96,36602.0,33.7691,33.7691,33.7104,33.7104,36602.0
2015-09-24 13:40:00,45.96,46.01,45.96,45.99,34692.0,33.7104,33.7471,33.7104,33.7324,34692.0
2015-09-24 13:50:00,45.99,46.04,45.99,45.99,31826.0,33.7324,33.7691,33.7324,33.7324,31826.0
2015-09-24 14:00:00,46.01,46.01,45.94,45.95,19252.0,33.7471,33.7471,33.6958,33.7031,19252.0
2015-09-24 14:10:00,45.96,46.05,45.94,46.04,26676.0,33.7104,33.7765,33.6958,33.7691,26676.0
2015-09-24 14:20:00,46.03,46.1,46.02,46.04,24292.0,33.7618,33.8131,33.7545,33.7691,24292.0
2015-09-24 14:30:00,46.02,46.08,45.99,46.06,26558.0,33.7545,33.7985,33.7324,33.7838,26558.0
2015-09-24 14:40:00,46.06,46.26,45.98,46.26,65556.0,33.7838,33.9305,33.7251,33.9305,65556.0
2015-09-24 14:50:00,46.27,46.31,46.22,46.25,21720.0,33.9378,33.9672,33.9011,33.9231,21720.0
2015-09-24 15:00:00,46.25,46.3,46.15,46.18,39748.0,33.9231,33.9598,33.8498,33.8718,39748.0
2015-09-24 15:10:00,46.18,46.29,46.15,46.28,35050.0,33.8718,33.9525,33.8498,33.9452,35050.0
2015-09-24 15:20:00,46.28,46.38,46.26,46.35,24178.0,33.9452,34.0185,33.9305,33.9965,24178.0
2015-09-24 15:30:00,46.34,46.36,46.26,46.29,39704.0,33.9892,34.0038,33.9305,33.9525,39704.0
2015-09-24 15:40:00,46.31,46.38,46.31,46.38,82474.0,33.9672,34.0185,33.9672,34.0185,82474.0
2015-09-24 15:50:00,46.38,46.43,46.29,46.37,243912.0,34.0185,34.0552,33.9525,34.0112,243912.0
2015-09-25 09:30:00,46.44,46.71,46.44,46.59,118384.0,34.0625,34.2605,34.0625,34.1725,118384.0
2015-09-25 09:40:00,46.59,46.76,46.56,46.76,58488.0,34.1725,34.2972,34.1505,34.2972,58488.0
2015-09-25 09:50:00,46.73,46.99,46.71,46.88,70236.0,34.2752,34.4659,34.2605,34.3852,70236.0
2015-09-25 10:00:00,46.9,47.17,46.88,47.14,99204.0,34.3999,34.5979,34.3852,34.5759,99204.0
2015-09-25 10:10:00,47.13,47.13,47.02,47.08,113884.0,34.5686,34.5686,34.4879,34.5319,113884.0
2015-09-25 10:20:00,47.07,47.18,47.07,47.18,80368.0,34.5246,34.6053,34.5246,34.6053,80368.0
2015-09-25 10:30:00,47.18,47.31,47.15,47.3,84034.0,34.6053,34.7006,34.5833,34.6933,84034.0
2015-09-25 10:40:00,47.31,47.4,47.24,47.38,77244.0,34.7006,34.7666,34.6493,34.752,77244.0
2015-09-25 10:50:00,47.38,47.4,47.32,47.33,79354.0,34.752,34.7666,34.708,34.7153,79354.0
2015-09-25 11:00:00,47.31,47.33,47.21,47.27,45776.0,34.7006,34.7153,34.6273,34.6713,45776.0
2015-09-25 11:10:00,47.27,47.37,47.27,47.29,45602.0,34.6713,34.7446,34.6713,34.686,45602.0
2015-09-25 11:20:00,47.28,47.29,47.2,47.2,50110.0,34.6786,34.686,34.6199,34.6199,50110.0
2015-09-25 11:30:00,47.2,47.24,47.12,47.21,37240.0,34.6199,34.6493,34.5613,34.6273,37240.0
2015-09-25 11:40:00,47.21,47.33,47.21,47.28,26932.0,34.6273,34.7153,34.6273,34.6786,26932.0
2015-09-25 11:50:00,47.28,47.41,47.28,47.36,40590.0,34.6786,34.774,34.6786,34.7373,40590.0
2015-09-25 12:00:00,47.36,47.4,47.29,47.38,31244.0,34.7373,34.7666,34.686,34.752,31244.0
2015-09-25 12:10:00,47.4,47.41,47.27,47.28,30898.0,34.7666,34.774,34.6713,34.6786,30898.0
2015-09-25 12:20:00,47.27,47.32,47.26,47.31,15356.0,34.6713,34.708,34.664,34.7006,15356.0
2015-09-25 12:30:00,47.32,47.34,47.3,47.31,34456.0,34.708,34.7226,34.6933,34.7006,34456.0
2015-09-25 12:40:00,47.32,47.41,47.31,47.4,32204.0,34.708,34.774,34.7006,34.7666,32204.0
2015-09-25 12:50:00,47.41,47.49,47.38,47.39,35930.0,34.774,34.8327,34.752,34.7593,35930.0
2015-09-25 13:00:00,47.4,47.51,47.4,47.47,43424.0,34.7666,34.8473,34.7666,34.818,43424.0
2015-09-25 13:10:00,47.47,47.47,47.43,47.43,37714.0,34.818,34.818,34.7886,34.7886,37714.0
2015-09-25 13:20:00,47.44,47.48,47.44,47.47,52274.0,34.796,34.8253,34.796,34.818,52274.0
2015-09-25 13:30:00,47.47,47.49,47.44,47.49,45430.0,34.818,34.8327,34.796,34.8327,45430.0
2015-09-25 13:40:00,47.49,47.52,47.48,47.51,51336.0,34.8327,34.8547,34.8253,34.8473,51336.0
2015-09-25 13:50:00,47.51,47.52,47.45,47.5,42338.0,34.8473,34.8547,34.8033,34.84,42338.0
2015-09-25 14:00:00,47.49,47.56,47.49,47.54,49236.0,34.8327,34.884,34.8327,34.8693,49236.0
2015-09-25 14:10:00,47.52,47.54,47.35,47.35,66200.0,34.8547,34.8693,34.73,34.73,66200.0
2015-09-25 14:20:00,47.35,47.38,47.27,47.29,50166.0,34.73,34.752,34.6713,34.686,50166.0
2015-09-25 14:30:00,47.29,47.35,47.24,47.27,64262.0,34.686,34.73,34.6493,34.6713,64262.0
2015-09-25 14:40:00,47.26,47.27,47.1,47.1,69398.0,34.664,34.6713,34.5466,34.5466,69398.0
2015-09-25 14:50:00,47.11,47.16,47.07,47.09,46808.0,34.5539,34.5906,34.5246,34.5393,46808.0
2015-09-25 15:00:00,47.1,47.1,46.89,46.89,57006.0,34.5466,34.5466,34.3926,34.3926,57006.0
2015-09-25 15:10:00,46.89,46.97,46.87,46.93,70474.0,34.3926,34.4513,34.3779,34.4219,70474.0
2015-09-25 15:20:00,46.93,47.05,46.92,46.97,83866.0,34.4219,34.5099,34.4146,34.4513,83866.0
2015-09-25 15:30:00,46.97,47.04,46.84,46.88,119490.0,34.4513,34.5026,34.3559,34.3852,119490.0
2015-09-25 15:40:00,46.88,47.01,46.87,46.98,112926.0,34.3852,34.4806,34.3779,34.4586,112926.0
2015-09-25 15:50:00,46.97,46.99,46.92,46.97,246086.0,34.4513,34.4659,34.4146,34.4513,246086.0
2015-09-28 09:30:00,46.82,47.18,46.75,46.98,52072.0,34.3412,34.6053,34.2899,34.4586,52072.0
2015-09-28 09:40:00,46.98,47.01,46.87,46.97,53464.0,34.4586,34.4806,34.3779,34.4513,53464.0
2015-09-28 09:50:00,46.96,47.02,46.93,46.98,47406.0,34.4439,34.4879,34.4219,34.4586,47406.0
2015-09-28 10:00:00,46.95,47.04,46.89,46.96,74010.0,34.4366,34.5026,34.3926,34.4439,74010.0
2015-09-28 10:10:00,46.97,47.02,46.9,46.99,64724.0,34.4513,34.4879,34.3999,34.4659,64724.0
2015-09-28 10:20:00,46.99,47.09,46.95,47.05,34790.0,34.4659,34.5393,34.4366,34.5099,34790.0
2015-09-28 10:30:00,47.02,47.05,46.93,46.99,35454.0,34.4879,34.5099,34.4219,34.4659,35454.0
2015-09-28 10:40:00,47.01,47.01,46.85,46.9,30686.0,34.4806,34.4806,34.3632,34.3999,30686.0
2015-09-28 10:50:00,46.88,46.95,46.8,46.95,30264.0,34.3852,34.4366,34.3266,34.4366,30264.0
2015-09-28 11:00:00,46.96,46.96,46.78,46.83,59410.0,34.4439,34.4439,34.3119,34.3486,59410.0
2015-09-28 11:10:00,46.83,46.84,46.7,46.77,70334.0,34.3486,34.3559,34.2532,34.3046,70334.0
2015-09-28 11:20:00,46.77,46.79,46.7,46.77,191296.0,34.3046,34.3192,34.2532,34.3046,191296.0
2015-09-28 11:30:00,46.77,46.83,46.73,46.83,92502.0,34.3046,34.3486,34.2752,34.3486,92502.0
2015-09-28 11:40:00,46.83,46.83,46.77,46.81,29676.0,34.3486,34.3486,34.3046,34.3339,29676.0
2015-09-28 11:50:00,46.8,46.85,46.8,46.84,42026.0,34.3266,34.3632,34.3266,34.3559,42026.0
2015-09-28 12:00:00,46.83,46.84,46.75,46.76,74588.0,34.3486,34.3559,34.2899,34.2972,74588.0
2015-09-28 12:10:00,46.77,46.81,46.75,46.79,52808.0,34.3046,34.3339,34.2899,34.3192,52808.0
2015-09-28 12:20:00,46.77,46.91,46.77,46.82,122066.0,34.3046,34.4072,34.3046,34.3412,122066.0
2015-09-28 12:30:00,46.82,46.93,46.82,46.89,82490.0,34.3412,34.4219,34.3412,34.3926,82490.0
2015-09-28 12:40:00,46.88,46.92,46.84,46.9,49640.0,34.3852,34.4146,34.3559,34.3999,49640.0
2015-09-28 12:50:00,46.9,46.97,46.86,46.93,41746.0,34.3999,34.4513,34.3706,34.4219,41746.0
2015-09-28 13:00:00,46.93,47.06,46.93,47.04,50816.0,34.4219,34.5173,34.4219,34.5026,50816.0
2015-09-28 13:10:00,47.03,47.05,46.99,47.04,48772.0,34.4953,34.5099,34.4659,34.5026,48772.0
2015-09-28 13:20:00,47.02,47.09,47.02,47.07,70120.0,34.4879,34.5393,34.4879,34.5246,70120.0
2015-09-28 13:30:00,47.06,47.13,47.03,47.05,40540.0,34.5173,34.5686,34.4953,34.5099,40540.0
2015-09-28 13:40:00,47.04,47.14,47.02,47.08,84290.0,34.5026,34.5759,34.4879,34.5319,84290.0
2015-09-28 13:50:00,47.09,47.15,47.06,47.08,57634.0,34.5393,34.5833,34.5173,34.5319,57634.0
2015-09-28 14:00:00,47.09,47.17,47.04,47.13,71112.0,34.5393,34.5979,34.5026,34.5686,71112.0
2015-09-28 14:10:00,47.13,47.15,47.0,47.02,71350.0,34.5686,34.5833,34.4733,34.4879,71350.0
2015-09-28 14:20:00,47.01,47.1,47.01,47.05,58398.0,34.4806,34.5466,34.4806,34.5099,58398.0
2015-09-28 14:30:00,47.06,47.19,47.04,47.19,129940.0,34.5173,34.6126,34.5026,34.6126,129940.0
2015-09-28 14:40:00,47.18,47.27,47.08,47.08,108114.0,34.6053,34.6713,34.5319,34.5319,108114.0
2015-09-28 14:50:00,47.09,47.09,46.99,47.06,96730.0,34.5393,34.5393,34.4659,34.5173,96730.0
2015-09-28 15:00:00,47.06,47.07,46.94,46.94,90182.0,34.5173,34.5246,34.4292,34.4292,90182.0
2015-09-28 15:10:00,46.93,47.01,46.91,46.99,132984.0,34.4219,34.4806,34.4072,34.4659,132984.0
2015-09-28 15:20:00,46.99,47.02,46.94,46.96,83794.0,34.4659,34.4879,34.4292,34.4439,83794.0
2015-09-28 15:30:00,46.96,47.1,46.93,47.04,106674.0,34.4439,34.5466,34.4219,34.5026,106674.0
2015-09-28 15:40:00,47.02,47.11,47.02,47.1,194254.0,34.4879,34.5539,34.4879,34.5466,194254.0
2015-09-28 15:50:00,47.1,47.13,47.02,47.02,416178.0,34.5466,34.5686,34.4879,34.4879,416178.0
2015-09-29 09:30:00,47.01,47.39,47.01,47.12,68134.0,34.4806,34.7593,34.4806,34.5613,68134.0
2015-09-29 09:40:00,47.16,47.28,47.11,47.27,55688.0,34.5906,34.6786,34.5539,34.6713,55688.0
2015-09-29 09:50:00,47.27,47.35,47.18,47.24,40230.0,34.6713,34.73,34.6053,34.6493,40230.0
2015-09-29 10:00:00,47.21,47.27,47.17,47.2,53656.0,34.6273,34.6713,34.5979,34.6199,53656.0
2015-09-29 10:10:00,47.21,47.21,47.01,47.01,52446.0,34.6273,34.6273,34.4806,34.4806,52446.0
2015-09-29 10:20:00,47.02,47.09,46.94,47.08,41202.0,34.4879,34.5393,34.4292,34.5319,41202.0
2015-09-29 10:30:00,47.1,47.11,47.02,47.04,53840.0,34.5466,34.5539,34.4879,34.5026,53840.0
2015-09-29 10:40:00,47.04,47.04,46.93,46.93,44622.0,34.5026,34.5026,34.4219,34.4219,44622.0
2015-09-29 10:50:00,46.94,47.06,46.93,47.05,45848.0,34.4292,34.5173,34.4219,34.5099,45848.0
2015-09-29 11:00:00,47.07,47.13,47.06,47.09,85008.0,34.5246,34.5686,34.5173,34.5393,85008.0
2015-09-29 11:10:00,47.1,47.17,47.09,47.09,67626.0,34.5466,34.5979,34.5393,34.5393,67626.0
2015-09-29 11:20:00,47.09,47.13,46.98,47.0,82792.0,34.5393,34.5686,34.4586,34.4733,82792.0
2015-09-29 11:30:00,47.0,47.06,47.0,47.05,51786.0,34.4733,34.5173,34.4733,34.5099,51786.0
2015-09-29 11:40:00,47.05,47.09,47.01,47.07,26724.0,34.5099,34.5393,34.4806,34.5246,26724.0
2015-09-29 11:50:00,47.08,47.12,47.06,47.09,35186.0,34.5319,34.5613,34.5173,34.5393,35186.0
2015-09-29 12:00:00,47.09,47.12,47.08,47.1,48734.0,34.5393,34.5613,34.5319,34.5466,48734.0
2015-09-29 12:10:00,47.1,47.2,47.07,47.13,86556.0,34.5466,34.6199,34.5246,34.5686,86556.0
2015-09-29 12:20:00,47.11,47.15,47.08,47.1,16800.0,34.5539,34.5833,34.5319,34.5466,16800.0
2015-09-29 12:30:00,47.09,47.13,47.05,47.09,45612.0,34.5393,34.5686,34.5099,34.5393,45612.0
2015-09-29 12:40:00,47.08,47.15,47.08,47.1,27622.0,34.5319,34.5833,34.5319,34.5466,27622.0
2015-09-29 12:50:00,47.08,47.15,47.08,47.12,49258.0,34.5319,34.5833,34.5319,34.5613,49258.0
2015-09-29 13:00:00,47.12,47.2,47.1,47.16,21246.0,34.5613,34.6199,34.5466,34.5906,21246.0
2015-09-29 13:10:00,47.16,47.18,47.09,47.16,21232.0,34.5906,34.6053,34.5393,34.5906,21232.0
2015-09-29 13:20:00,47.18,47.27,47.17,47.25,71920.0,34.6053,34.6713,34.5979,34.6566,71920.0
2015-09-29 13:30:00,47.24,47.27,47.21,47.24,65020.0,34.6493,34.6713,34.6273,34.6493,65020.0
2015-09-29 13:40:00,47.24,47.34,47.23,47.33,54644.0,34.6493,34.7226,34.642,34.7153,54644.0
2015-09-29 13:50:00,47.34,47.39,47.31,47.38,59768.0,34.7226,34.7593,34.7006,34.752,59768.0
2015-09-29 14:00:00,47.37,47.39,47.3,47.35,59770.0,34.7446,34.7593,34.6933,34.73,59770.0
2015-09-29 14:10:00,47.35,47.38,47.3,47.36,51638.0,34.73,34.752,34.6933,34.7373,51638.0
2015-09-29 14:20:00,47.35,47.41,47.32,47.39,60080.0,34.73,34.774,34.708,34.7593,60080.0
2015-09-29 14:30:00,47.39,47.4,47.34,47.35,45106.0,34.7593,34.7666,34.7226,34.73,45106.0
2015-09-29 14:40:00,47.34,47.35,47.21,47.21,33218.0,34.7226,34.73,34.6273,34.6273,33218.0
2015-09-29 14:50:00,47.2,47.24,47.19,47.21,55222.0,34.6199,34.6493,34.6126,34.6273,55222.0
2015-09-29 15:00:00,47.21,47.26,47.19,47.21,79726.0,34.6273,34.664,34.6126,34.6273,79726.0
2015-09-29 15:10:00,47.22,47.25,47.16,47.18,66666.0,34.6346,34.6566,34.5906,34.6053,66666.0
2015-09-29 15:20:00,47.18,47.18,47.08,47.08,78678.0,34.6053,34.6053,34.5319,34.5319,78678.0
2015-09-29 15:30:00,47.08,47.19,47.08,47.17,116950.0,34.5319,34.6126,34.5319,34.5979,116950.0
2015-09-29 15:40:00,47.17,47.26,47.11,47.24,164516.0,34.5979,34.664,34.5539,34.6493,164516.0
2015-09-29 15:50:00,47.24,47.31,47.19,47.23,361018.0,34.6493,34.7006,34.6126,34.642,361018.0
2015-09-30 09:30:00,47.48,47.6,47.35,47.58,94206.0,34.8253,34.9133,34.73,34.8987,94206.0
2015-09-30 09:40:00,47.56,47.64,47.43,47.59,48140.0,34.884,34.9427,34.7886,34.906,48140.0
2015-09-30 09:50:00,47.59,47.74,47.51,47.74,41384.0,34.906,35.016,34.8473,35.016,41384.0
2015-09-30 10:00:00,47.73,48.04,47.73,48.04,69782.0,35.0087,35.2361,35.0087,35.2361,69782.0
2015-09-30 10:10:00,48.04,48.08,47.99,48.05,111796.0,35.2361,35.2654,35.1994,35.2434,111796.0
2015-09-30 10:20:00,48.05,48.09,47.96,47.98,77646.0,35.2434,35.2727,35.1774,35.1921,77646.0
2015-09-30 10:30:00,47.96,48.03,47.89,47.98,47372.0,35.1774,35.2287,35.126,35.1921,47372.0
2015-09-30 10:40:00,47.97,48.07,47.92,47.92,27160.0,35.1847,35.2581,35.1481,35.1481,27160.0
2015-09-30 10:50:00,47.91,47.95,47.87,47.95,52444.0,35.1407,35.1701,35.1114,35.1701,52444.0
2015-09-30 11:00:00,47.95,47.97,47.89,47.94,46258.0,35.1701,35.1847,35.126,35.1627,46258.0
2015-09-30 11:10:00,47.95,48.1,47.94,48.07,66598.0,35.1701,35.2801,35.1627,35.2581,66598.0
2015-09-30 11:20:00,48.07,48.27,48.07,48.16,96788.0,35.2581,35.4048,35.2581,35.3241,96788.0
2015-09-30 11:30:00,48.17,48.22,48.07,48.08,74284.0,35.3314,35.3681,35.2581,35.2654,74284.0
2015-09-30 11:40:00,48.08,48.09,47.99,48.0,45634.0,35.2654,35.2727,35.1994,35.2067,45634.0
2015-09-30 11:50:00,48.0,48.02,47.92,47.93,59476.0,35.2067,35.2214,35.1481,35.1554,59476.0
2015-09-30 12:00:00,47.94,47.95,47.85,47.88,62510.0,35.1627,35.1701,35.0967,35.1187,62510.0
2015-09-30 12:10:00,47.88,47.95,47.87,47.94,43910.0,35.1187,35.1701,35.1114,35.1627,43910.0
2015-09-30 12:20:00,47.94,47.96,47.87,47.88,53402.0,35.1627,35.1774,35.1114,35.1187,53402.0
2015-09-30 12:30:00,47.88,47.9,47.85,47.88,52496.0,35.1187,35.1334,35.0967,35.1187,52496.0
2015-09-30 12:40:00,47.88,47.92,47.85,47.88,39750.0,35.1187,35.1481,35.0967,35.1187,39750.0
2015-09-30 12:50:00,47.88,47.94,47.85,47.93,23622.0,35.1187,35.1627,35.0967,35.1554,23622.0
2015-09-30 13:00:00,47.93,47.96,47.92,47.93,24788.0,35.1554,35.1774,35.1481,35.1554,24788.0
2015-09-30 13:10:00,47.94,47.97,47.91,47.94,45046.0,35.1627,35.1847,35.1407,35.1627,45046.0
2015-09-30 13:20:00,47.94,47.99,47.91,47.98,49262.0,35.1627,35.1994,35.1407,35.1921,49262.0
2015-09-30 13:30:00,47.99,48.0,47.94,47.98,48554.0,35.1994,35.2067,35.1627,35.1921,48554.0
2015-09-30 13:40:00,47.97,47.99,47.94,47.98,37682.0,35.1847,35.1994,35.1627,35.1921,37682.0
2015-09-30 13:50:00,47.98,48.0,47.97,47.99,42106.0,35.1921,35.2067,35.1847,35.1994,42106.0
2015-09-30 14:00:00,47.99,48.02,47.98,48.0,75496.0,35.1994,35.2214,35.1921,35.2067,75496.0
2015-09-30 14:10:00,48.01,48.08,47.98,48.07,83152.0,35.2141,35.2654,35.1921,35.2581,83152.0
2015-09-30 14:20:00,48.07,48.13,48.05,48.11,46568.0,35.2581,35.3021,35.2434,35.2874,46568.0
2015-09-30 14:30:00,48.12,48.15,48.02,48.02,76808.0,35.2947,35.3167,35.2214,35.2214,76808.0
2015-09-30 14:40:00,48.03,48.11,48.02,48.06,55276.0,35.2287,35.2874,35.2214,35.2507,55276.0
2015-09-30 14:50:00,48.06,48.16,48.03,48.15,96742.0,35.2507,35.3241,35.2287,35.3167,96742.0
2015-09-30 15:00:00,48.14,48.22,48.13,48.21,80202.0,35.3094,35.3681,35.3021,35.3608,80202.0
2015-09-30 15:10:00,48.21,48.21,48.12,48.17,75962.0,35.3608,35.3608,35.2947,35.3314,75962.0
2015-09-30 15:20:00,48.17,48.2,48.13,48.15,61440.0,35.3314,35.3534,35.3021,35.3167,61440.0
2015-09-30 15:30:00,48.16,48.29,48.16,48.28,102880.0,35.3241,35.4194,35.3241,35.4121,102880.0
2015-09-30 15:40:00,48.27,48.38,48.27,48.35,170448.0,35.4048,35.4854,35.4048,35.4634,170448.0
2015-09-30 15:50:00,48.35,48.41,48.34,48.35,348114.0,35.4634,35.5075,35.4561,35.4634,348114.0
2015-10-01 09:30:00,48.35,48.46,48.17,48.28,115204.0,35.4634,35.5441,35.3314,35.4121,115204.0
2015-10-01 09:40:00,48.28,48.35,48.13,48.17,59988.0,35.4121,35.4634,35.3021,35.3314,59988.0
2015-10-01 09:50:00,48.17,48.2,47.96,47.96,34030.0,35.3314,35.3534,35.1774,35.1774,34030.0
2015-10-01 10:00:00,47.99,48.0,47.81,47.88,70402.0,35.1994,35.2067,35.0674,35.1187,70402.0
2015-10-01 10:10:00,47.88,48.02,47.85,47.95,79926.0,35.1187,35.2214,35.0967,35.1701,79926.0
2015-10-01 10:20:00,47.95,48.05,47.9,47.93,121312.0,35.1701,35.2434,35.1334,35.1554,121312.0
2015-10-01 10:30:00,47.93,48.13,47.92,47.99,58182.0,35.1554,35.3021,35.1481,35.1994,58182.0
2015-10-01 10:40:00,48.0,48.02,47.89,48.0,64560.0,35.2067,35.2214,35.126,35.2067,64560.0
2015-10-01 10:50:00,48.01,48.08,47.96,48.01,61496.0,35.2141,35.2654,35.1774,35.2141,61496.0
2015-10-01 11:00:00,48.01,48.02,47.96,47.97,96162.0,35.2141,35.2214,35.1774,35.1847,96162.0
2015-10-01 11:10:00,47.97,48.02,47.96,47.98,76276.0,35.1847,35.2214,35.1774,35.1921,76276.0
2015-10-01 11:20:00,47.98,48.1,47.93,47.95,50930.0,35.1921,35.2801,35.1554,35.1701,50930.0
2015-10-01 11:30:00,47.95,48.02,47.91,48.02,47638.0,35.1701,35.2214,35.1407,35.2214,47638.0
2015-10-01 11:40:00,48.02,48.09,47.97,47.98,62680.0,35.2214,35.2727,35.1847,35.1921,62680.0
2015-10-01 11:50:00,47.99,48.01,47.92,47.99,66162.0,35.1994,35.2141,35.1481,35.1994,66162.0
2015-10-01 12:00:00,47.98,47.99,47.9,47.94,35230.0,35.1921,35.1994,35.1334,35.1627,35230.0
2015-10-01 12:10:00,47.94,48.05,47.94,47.95,39932.0,35.1627,35.2434,35.1627,35.1701,39932.0
2015-10-01 12:20:00,47.95,47.99,47.93,47.93,35146.0,35.1701,35.1994,35.1554,35.1554,35146.0
2015-10-01 12:30:00,47.91,47.94,47.75,47.78,33824.0,35.1407,35.1627,35.0234,35.0454,33824.0
2015-10-01 12:40:00,47.77,47.83,47.77,47.8,39062.0,35.038,35.082,35.038,35.06,39062.0
2015-10-01 12:50:00,47.8,47.91,47.8,47.88,51812.0,35.06,35.1407,35.06,35.1187,51812.0
2015-10-01 13:00:00,47.88,47.91,47.81,47.81,29086.0,35.1187,35.1407,35.0674,35.0674,29086.0
2015-10-01 13:10:00,47.81,47.88,47.75,47.76,31592.0,35.0674,35.1187,35.0234,35.0307,31592.0
2015-10-01 13:20:00,47.77,47.88,47.74,47.86,26140.0,35.038,35.1187,35.016,35.104,26140.0
2015-10-01 13:30:00,47.85,47.9,47.84,47.88,63210.0,35.0967,35.1334,35.0894,35.1187,63210.0
2015-10-01 13:40:00,47.89,47.95,47.87,47.93,31108.0,35.126,35.1701,35.1114,35.1554,31108.0
2015-10-01 13:50:00,47.92,48.04,47.91,48.04,43656.0,35.1481,35.2361,35.1407,35.2361,43656.0
2015-10-01 14:00:00,48.04,48.07,47.97,48.03,53360.0,35.2361,35.2581,35.1847,35.2287,53360.0
2015-10-01 14:10:00,48.03,48.16,48.01,48.13,77864.0,35.2287,35.3241,35.2141,35.3021,77864.0
2015-10-01 14:20:00,48.13,48.19,48.1,48.13,73726.0,35.3021,35.3461,35.2801,35.3021,73726.0
2015-10-01 14:30:00,48.13,48.13,48.03,48.04,59568.0,35.3021,35.3021,35.2287,35.2361,59568.0
2015-10-01 14:40:00,48.04,48.07,48.02,48.05,83358.0,35.2361,35.2581,35.2214,35.2434,83358.0
2015-10-01 14:50:00,48.05,48.09,48.02,48.05,107396.0,35.2434,35.2727,35.2214,35.2434,107396.0
2015-10-01 15:00:00,48.05,48.16,48.05,48.1,69880.0,35.2434,35.3241,35.2434,35.2801,69880.0
2015-10-01 15:10:00,48.1,48.21,48.09,48.16,76990.0,35.2801,35.3608,35.2727,35.3241,76990.0
2015-10-01 15:20:00,48.16,48.16,48.02,48.05,90056.0,35.3241,35.3241,35.2214,35.2434,90056.0
2015-10-01 15:30:00,48.05,48.11,47.96,47.96,137940.0,35.2434,35.2874,35.1774,35.1774,137940.0
2015-10-01 15:40:00,47.96,48.1,47.95,48.08,141188.0,35.1774,35.2801,35.1701,35.2654,141188.0
2015-10-01 15:50:00,48.08,48.24,48.07,48.2,333920.0,35.2654,35.3828,35.2581,35.3534,333920.0
2015-10-02 09:30:00,48.49,48.49,48.0,48.18,86318.0,35.5661,35.5661,35.2067,35.3388,86318.0
2015-10-02 09:40:00,48.18,48.37,48.18,48.26,31594.0,35.3388,35.4781,35.3388,35.3974,31594.0
2015-10-02 09:50:00,48.25,48.27,48.17,48.23,34630.0,35.3901,35.4048,35.3314,35.3754,34630.0
2015-10-02 10:00:00,48.18,48.18,47.97,47.99,36370.0,35.3388,35.3388,35.1847,35.1994,36370.0
2015-10-02 10:10:00,47.99,48.13,47.95,48.07,83258.0,35.1994,35.3021,35.1701,35.2581,83258.0
2015-10-02 10:20:00,48.07,48.11,47.99,48.02,107642.0,35.2581,35.2874,35.1994,35.2214,107642.0
2015-10-02 10:30:00,48.02,48.09,48.0,48.06,86218.0,35.2214,35.2727,35.2067,35.2507,86218.0
2015-10-02 10:40:00,48.06,48.19,48.05,48.19,46362.0,35.2507,35.3461,35.2434,35.3461,46362.0
2015-10-02 10:50:00,48.19,48.19,48.11,48.19,41456.0,35.3461,35.3461,35.2874,35.3461,41456.0
2015-10-02 11:00:00,48.2,48.21,48.06,48.07,36082.0,35.3534,35.3608,35.2507,35.2581,36082.0
2015-10-02 11:10:00,48.08,48.08,47.94,47.95,39708.0,35.2654,35.2654,35.1627,35.1701,39708.0
2015-10-02 11:20:00,47.94,47.99,47.91,47.98,30860.0,35.1627,35.1994,35.1407,35.1921,30860.0
2015-10-02 11:30:00,47.99,48.12,47.99,48.02,30156.0,35.1994,35.2947,35.1994,35.2214,30156.0
2015-10-02 11:40:00,48.02,48.02,47.95,47.96,38956.0,35.2214,35.2214,35.1701,35.1774,38956.0
2015-10-02 11:50:00,47.96,47.99,47.94,47.94,32084.0,35.1774,35.1994,35.1627,35.1627,32084.0
2015-10-02 12:00:00,47.94,48.05,47.94,48.04,30252.0,35.1627,35.2434,35.1627,35.2361,30252.0
2015-10-02 12:10:00,48.05,48.09,47.99,48.02,38798.0,35.2434,35.2727,35.1994,35.2214,38798.0
2015-10-02 12:20:00,48.02,48.05,47.97,48.01,29544.0,35.2214,35.2434,35.1847,35.2141,29544.0
2015-10-02 12:30:00,48.02,48.1,47.96,47.98,52634.0,35.2214,35.2801,35.1774,35.1921,52634.0
2015-10-02 12:40:00,47.96,48.02,47.96,47.99,22518.0,35.1774,35.2214,35.1774,35.1994,22518.0
2015-10-02 12:50:00,47.99,48.18,47.99,48.16,42466.0,35.1994,35.3388,35.1994,35.3241,42466.0
2015-10-02 13:00:00,48.17,48.17,48.12,48.16,22758.0,35.3314,35.3314,35.2947,35.3241,22758.0
2015-10-02 13:10:00,48.15,48.21,48.12,48.18,42952.0,35.3167,35.3608,35.2947,35.3388,42952.0
2015-10-02 13:20:00,48.17,48.18,48.13,48.16,32588.0,35.3314,35.3388,35.3021,35.3241,32588.0
2015-10-02 13:30:00,48.15,48.18,48.04,48.04,42128.0,35.3167,35.3388,35.2361,35.2361,42128.0
2015-10-02 13:40:00,48.04,48.1,48.02,48.05,40436.0,35.2361,35.2801,35.2214,35.2434,40436.0
2015-10-02 13:50:00,48.05,48.06,48.0,48.01,46730.0,35.2434,35.2507,35.2067,35.2141,46730.0
2015-10-02 14:00:00,48.01,48.05,47.97,48.03,48974.0,35.2141,35.2434,35.1847,35.2287,48974.0
2015-10-02 14:10:00,48.01,48.02,47.95,47.98,38448.0,35.2141,35.2214,35.1701,35.1921,38448.0
2015-10-02 14:20:00,47.97,48.02,47.94,47.99,40358.0,35.1847,35.2214,35.1627,35.1994,40358.0
2015-10-02 14:30:00,47.99,48.05,47.99,48.02,53994.0,35.1994,35.2434,35.1994,35.2214,53994.0
2015-10-02 14:40:00,48.02,48.06,47.96,48.04,47202.0,35.2214,35.2507,35.1774,35.2361,47202.0
2015-10-02 14:50:00,48.04,48.06,47.97,47.97,56064.0,35.2361,35.2507,35.1847,35.1847,56064.0
2015-10-02 15:00:00,47.97,48.06,47.96,48.06,88162.0,35.1847,35.2507,35.1774,35.2507,88162.0
2015-10-02 15:10:00,48.07,48.18,48.05,48.17,100794.0,35.2581,35.3388,35.2434,35.3314,100794.0
2015-10-02 15:20:00,48.17,48.26,48.16,48.25,164940.0,35.3314,35.3974,35.3241,35.3901,164940.0
2015-10-02 15:30:00,48.25,48.37,48.25,48.33,86636.0,35.3901,35.4781,35.3901,35.4488,86636.0
2015-10-02 15:40:00,48.33,48.37,48.3,48.34,166814.0,35.4488,35.4781,35.4268,35.4561,166814.0
2015-10-02 15:50:00,48.34,48.37,48.29,48.37,564396.0,35.4561,35.4781,35.4194,35.4781,564396.0
2015-10-05 09:30:00,48.55,48.81,48.45,48.63,38172.0,35.6101,35.8008,35.5368,35.6688,38172.0
2015-10-05 09:40:00,48.66,48.77,48.62,48.77,53212.0,35.6908,35.7715,35.6615,35.7715,53212.0
2015-10-05 09:50:00,48.76,48.93,48.76,48.85,44054.0,35.7642,35.8889,35.7642,35.8302,44054.0
2015-10-05 10:00:00,48.84,48.87,48.74,48.82,40708.0,35.8228,35.8449,35.7495,35.8082,40708.0
2015-10-05 10:10:00,48.8,48.83,48.55,48.57,34982.0,35.7935,35.8155,35.6101,35.6248,34982.0
2015-10-05 10:20:00,48.58,48.63,48.48,48.5,32994.0,35.6321,35.6688,35.5588,35.5735,32994.0
2015-10-05 10:30:00,48.49,48.53,48.43,48.51,47912.0,35.5661,35.5955,35.5221,35.5808,47912.0
2015-10-05 10:40:00,48.52,48.7,48.51,48.67,34172.0,35.5881,35.7202,35.5808,35.6982,34172.0
2015-10-05 10:50:00,48.7,48.75,48.67,48.67,19396.0,35.7202,35.7568,35.6982,35.6982,19396.0
2015-10-05 11:00:00,48.68,48.81,48.65,48.81,21720.0,35.7055,35.8008,35.6835,35.8008,21720.0
2015-10-05 11:10:00,48.82,48.9,48.78,48.85,32708.0,35.8082,35.8669,35.7788,35.8302,32708.0
2015-10-05 11:20:00,48.84,48.88,48.8,48.83,34158.0,35.8228,35.8522,35.7935,35.8155,34158.0
2015-10-05 11:30:00,48.85,48.95,48.82,48.94,28348.0,35.8302,35.9035,35.8082,35.8962,28348.0
2015-10-05 11:40:00,48.94,48.96,48.82,48.83,32002.0,35.8962,35.9109,35.8082,35.8155,32002.0
2015-10-05 11:50:00,48.82,48.9,48.8,48.84,28394.0,35.8082,35.8669,35.7935,35.8228,28394.0
2015-10-05 12:00:00,48.84,48.88,48.83,48.85,30350.0,35.8228,35.8522,35.8155,35.8302,30350.0
2015-10-05 12:10:00,48.84,48.92,48.81,48.89,17786.0,35.8228,35.8815,35.8008,35.8595,17786.0
2015-10-05 12:20:00,48.89,48.93,48.83,48.93,38160.0,35.8595,35.8889,35.8155,35.8889,38160.0
2015-10-05 12:30:00,48.93,48.95,48.87,48.9,31080.0,35.8889,35.9035,35.8449,35.8669,31080.0
2015-10-05 12:40:00,48.88,48.93,48.86,48.91,23114.0,35.8522,35.8889,35.8375,35.8742,23114.0
2015-10-05 12:50:00,48.91,48.97,48.88,48.96,31632.0,35.8742,35.9182,35.8522,35.9109,31632.0
2015-10-05 13:00:00,48.96,48.99,48.94,48.95,24404.0,35.9109,35.9329,35.8962,35.9035,24404.0
2015-10-05 13:10:00,48.95,48.99,48.93,48.99,33978.0,35.9035,35.9329,35.8889,35.9329,33978.0
2015-10-05 13:20:00,48.99,49.07,48.99,49.05,36124.0,35.9329,35.9915,35.9329,35.9769,36124.0
2015-10-05 13:30:00,49.05,49.06,48.98,49.01,30530.0,35.9769,35.9842,35.9255,35.9475,30530.0
2015-10-05 13:40:00,49.0,49.08,48.99,49.08,53458.0,35.9402,35.9989,35.9329,35.9989,53458.0
2015-10-05 13:50:00,49.08,49.08,48.94,48.95,41296.0,35.9989,35.9989,35.8962,35.9035,41296.0
2015-10-05 14:00:00,48.94,49.0,48.94,48.99,34942.0,35.8962,35.9402,35.8962,35.9329,34942.0
2015-10-05 14:10:00,49.0,49.05,48.99,49.05,32962.0,35.9402,35.9769,35.9329,35.9769,32962.0
2015-10-05 14:20:00,49.05,49.07,49.02,49.04,33360.0,35.9769,35.9915,35.9549,35.9695,33360.0
2015-10-05 14:30:00,49.04,49.07,49.01,49.01,36956.0,35.9695,35.9915,35.9475,35.9475,36956.0
2015-10-05 14:40:00,49.01,49.02,48.97,49.02,25724.0,35.9475,35.9549,35.9182,35.9549,25724.0
2015-10-05 14:50:00,49.03,49.07,49.0,49.0,39596.0,35.9622,35.9915,35.9402,35.9402,39596.0
2015-10-05 15:00:00,49.01,49.07,49.0,49.07,27942.0,35.9475,35.9915,35.9402,35.9915,27942.0
2015-10-05 15:10:00,49.07,49.09,49.02,49.04,48344.0,35.9915,36.0062,35.9549,35.9695,48344.0
2015-10-05 15:20:00,49.03,49.1,49.03,49.09,34526.0,35.9622,36.0135,35.9622,36.0062,34526.0
2015-10-05 15:30:00,49.09,49.14,49.08,49.13,67310.0,36.0062,36.0429,35.9989,36.0356,67310.0
2015-10-05 15:40:00,49.12,49.18,49.11,49.18,131560.0,36.0282,36.0722,36.0209,36.0722,131560.0
2015-10-05 15:50:00,49.18,49.21,49.16,49.17,210428.0,36.0722,36.0942,36.0576,36.0649,210428.0
2015-10-06 09:30:00,48.99,49.12,48.69,48.84,66288.0,35.9329,36.0282,35.7128,35.8228,66288.0
2015-10-06 09:40:00,48.83,48.91,48.69,48.73,31526.0,35.8155,35.8742,35.7128,35.7422,31526.0
2015-10-06 09:50:00,48.73,48.84,48.73,48.77,28060.0,35.7422,35.8228,35.7422,35.7715,28060.0
2015-10-06 10:00:00,48.77,48.77,48.67,48.72,26740.0,35.7715,35.7715,35.6982,35.7348,26740.0
2015-10-06 10:10:00,48.72,48.92,48.71,48.91,48526.0,35.7348,35.8815,35.7275,35.8742,48526.0
2015-10-06 10:20:00,48.92,49.08,48.91,49.06,67866.0,35.8815,35.9989,35.8742,35.9842,67866.0
2015-10-06 10:30:00,49.07,49.24,49.01,49.19,88882.0,35.9915,36.1162,35.9475,36.0796,88882.0
2015-10-06 10:40:00,49.18,49.3,49.09,49.1,85868.0,36.0722,36.1602,36.0062,36.0135,85868.0
2015-10-06 10:50:00,49.07,49.08,49.02,49.06,29380.0,35.9915,35.9989,35.9549,35.9842,29380.0
2015-10-06 11:00:00,49.07,49.07,48.9,48.92,43848.0,35.9915,35.9915,35.8669,35.8815,43848.0
2015-10-06 11:10:00,48.92,49.09,48.9,49.08,77130.0,35.8815,36.0062,35.8669,35.9989,77130.0
2015-10-06 11:20:00,49.1,49.21,49.08,49.2,98326.0,36.0135,36.0942,35.9989,36.0869,98326.0
2015-10-06 11:30:00,49.19,49.35,49.19,49.34,65706.0,36.0796,36.1969,36.0796,36.1896,65706.0
2015-10-06 11:40:00,49.35,49.35,49.24,49.27,80070.0,36.1969,36.1969,36.1162,36.1382,80070.0
2015-10-06 11:50:00,49.26,49.27,49.1,49.15,30058.0,36.1309,36.1382,36.0135,36.0502,30058.0
2015-10-06 12:00:00,49.15,49.17,49.09,49.09,39364.0,36.0502,36.0649,36.0062,36.0062,39364.0
2015-10-06 12:10:00,49.09,49.13,49.06,49.12,15500.0,36.0062,36.0356,35.9842,36.0282,15500.0
2015-10-06 12:20:00,49.15,49.16,49.07,49.1,30122.0,36.0502,36.0576,35.9915,36.0135,30122.0
2015-10-06 12:30:00,49.1,49.14,49.1,49.13,39530.0,36.0135,36.0429,36.0135,36.0356,39530.0
2015-10-06 12:40:00,49.13,49.13,49.09,49.1,67468.0,36.0356,36.0356,36.0062,36.0135,67468.0
2015-10-06 12:50:00,49.09,49.11,49.01,49.02,29220.0,36.0062,36.0209,35.9475,35.9549,29220.0
2015-10-06 13:00:00,49.02,49.03,49.0,49.01,38172.0,35.9549,35.9622,35.9402,35.9475,38172.0
2015-10-06 13:10:00,49.0,49.11,49.0,49.08,24940.0,35.9402,36.0209,35.9402,35.9989,24940.0
2015-10-06 13:20:00,49.09,49.11,49.06,49.06,60524.0,36.0062,36.0209,35.9842,35.9842,60524.0
2015-10-06 13:30:00,49.06,49.11,49.05,49.1,30644.0,35.9842,36.0209,35.9769,36.0135,30644.0
2015-10-06 13:40:00,49.1,49.14,49.09,49.13,23002.0,36.0135,36.0429,36.0062,36.0356,23002.0
2015-10-06 13:50:00,49.13,49.14,49.1,49.12,17644.0,36.0356,36.0429,36.0135,36.0282,17644.0
2015-10-06 14:00:00,49.11,49.11,49.05,49.06,45062.0,36.0209,36.0209,35.9769,35.9842,45062.0
2015-10-06 14:10:00,49.06,49.17,49.06,49.13,30386.0,35.9842,36.0649,35.9842,36.0356,30386.0
2015-10-06 14:20:00,49.13,49.13,49.08,49.1,42202.0,36.0356,36.0356,35.9989,36.0135,42202.0
2015-10-06 14:30:00,49.09,49.1,49.06,49.07,53706.0,36.0062,36.0135,35.9842,35.9915,53706.0
2015-10-06 14:40:00,49.08,49.08,48.93,49.0,133890.0,35.9989,35.9989,35.8889,35.9402,133890.0
2015-10-06 14:50:00,49.0,49.02,48.96,48.96,59760.0,35.9402,35.9549,35.9109,35.9109,59760.0
2015-10-06 15:00:00,48.95,48.98,48.94,48.96,73272.0,35.9035,35.9255,35.8962,35.9109,73272.0
2015-10-06 15:10:00,48.96,48.97,48.92,48.96,72122.0,35.9109,35.9182,35.8815,35.9109,72122.0
2015-10-06 15:20:00,48.95,48.96,48.88,48.91,117536.0,35.9035,35.9109,35.8522,35.8742,117536.0
2015-10-06 15:30:00,48.91,48.96,48.89,48.95,151604.0,35.8742,35.9109,35.8595,35.9035,151604.0
2015-10-06 15:40:00,48.95,48.95,48.85,48.87,155952.0,35.9035,35.9035,35.8302,35.8449,155952.0
2015-10-06 15:50:00,48.87,48.88,48.81,48.84,380910.0,35.8449,35.8522,35.8008,35.8228,380910.0
2015-10-07 09:30:00,48.93,49.14,48.82,49.1,42910.0,35.8889,36.0429,35.8082,36.0135,42910.0
2015-10-07 09:40:00,49.13,49.29,49.0,49.28,58186.0,36.0356,36.1529,35.9402,36.1456,58186.0
2015-10-07 09:50:00,49.26,49.34,49.21,49.34,25712.0,36.1309,36.1896,36.0942,36.1896,25712.0
2015-10-07 10:00:00,49.34,49.4,49.27,49.27,67464.0,36.1896,36.2336,36.1382,36.1382,67464.0
2015-10-07 10:10:00,49.25,49.33,49.19,49.21,45358.0,36.1236,36.1822,36.0796,36.0942,45358.0
2015-10-07 10:20:00,49.21,49.21,49.06,49.06,55718.0,36.0942,36.0942,35.9842,35.9842,55718.0
2015-10-07 10:30:00,49.06,49.08,48.92,48.95,89710.0,35.9842,35.9989,35.8815,35.9035,89710.0
2015-10-07 10:40:00,48.95,49.05,48.93,48.95,29224.0,35.9035,35.9769,35.8889,35.9035,29224.0
2015-10-07 10:50:00,48.94,49.04,48.92,49.02,18398.0,35.8962,35.9695,35.8815,35.9549,18398.0
2015-10-07 11:00:00,49.04,49.04,48.99,49.02,43236.0,35.9695,35.9695,35.9329,35.9549,43236.0
2015-10-07 11:10:00,49.01,49.01,48.84,48.88,31746.0,35.9475,35.9475,35.8228,35.8522,31746.0
2015-10-07 11:20:00,48.89,48.96,48.84,48.88,21918.0,35.8595,35.9109,35.8228,35.8522,21918.0
2015-10-07 11:30:00,48.88,48.93,48.79,48.79,22422.0,35.8522,35.8889,35.7862,35.7862,22422.0
2015-10-07 11:40:00,48.79,48.81,48.73,48.81,27734.0,35.7862,35.8008,35.7422,35.8008,27734.0
2015-10-07 11:50:00,48.81,48.85,48.77,48.78,31612.0,35.8008,35.8302,35.7715,35.7788,31612.0
2015-10-07 12:00:00,48.8,48.88,48.8,48.87,22082.0,35.7935,35.8522,35.7935,35.8449,22082.0
2015-10-07 12:10:00,48.85,48.85,48.74,48.82,21110.0,35.8302,35.8302,35.7495,35.8082,21110.0
2015-10-07 12:20:00,48.82,48.82,48.71,48.73,17496.0,35.8082,35.8082,35.7275,35.7422,17496.0
2015-10-07 12:30:00,48.73,48.74,48.69,48.72,20890.0,35.7422,35.7495,35.7128,35.7348,20890.0
2015-10-07 12:40:00,48.69,48.85,48.69,48.84,44176.0,35.7128,35.8302,35.7128,35.8228,44176.0
2015-10-07 12:50:00,48.84,48.88,48.83,48.84,56028.0,35.8228,35.8522,35.8155,35.8228,56028.0
2015-10-07 13:00:00,48.85,48.87,48.77,48.85,45620.0,35.8302,35.8449,35.7715,35.8302,45620.0
2015-10-07 13:10:00,48.87,48.91,48.84,48.84,33202.0,35.8449,35.8742,35.8228,35.8228,33202.0
2015-10-07 13:20:00,48.83,48.85,48.78,48.82,37140.0,35.8155,35.8302,35.7788,35.8082,37140.0
2015-10-07 13:30:00,48.83,48.89,48.8,48.82,37530.0,35.8155,35.8595,35.7935,35.8082,37530.0
2015-10-07 13:40:00,48.82,48.84,48.77,48.81,37108.0,35.8082,35.8228,35.7715,35.8008,37108.0
2015-10-07 13:50:00,48.81,48.81,48.7,48.79,27972.0,35.8008,35.8008,35.7202,35.7862,27972.0
2015-10-07 14:00:00,48.79,48.85,48.77,48.84,41162.0,35.7862,35.8302,35.7715,35.8228,41162.0
2015-10-07 14:10:00,48.84,48.84,48.75,48.76,32316.0,35.8228,35.8228,35.7568,35.7642,32316.0
2015-10-07 14:20:00,48.76,48.84,48.73,48.84,46018.0,35.7642,35.8228,35.7422,35.8228,46018.0
2015-10-07 14:30:00,48.84,48.88,48.77,48.85,51776.0,35.8228,35.8522,35.7715,35.8302,51776.0
2015-10-07 14:40:00,48.86,48.91,48.85,48.88,25904.0,35.8375,35.8742,35.8302,35.8522,25904.0
2015-10-07 14:50:00,48.89,48.93,48.87,48.92,41342.0,35.8595,35.8889,35.8449,35.8815,41342.0
2015-10-07 15:00:00,48.92,48.92,48.85,48.85,75034.0,35.8815,35.8815,35.8302,35.8302,75034.0
2015-10-07 15:10:00,48.85,48.9,48.82,48.88,73372.0,35.8302,35.8669,35.8082,35.8522,73372.0
2015-10-07 15:20:00,48.88,48.88,48.78,48.79,44340.0,35.8522,35.8522,35.7788,35.7862,44340.0
2015-10-07 15:30:00,48.79,48.88,48.79,48.87,43378.0,35.7862,35.8522,35.7862,35.8449,43378.0
2015-10-07 15:40:00,48.87,48.89,48.79,48.83,86504.0,35.8449,35.8595,35.7862,35.8155,86504.0
2015-10-07 15:50:00,48.84,48.92,48.84,48.9,219254.0,35.8228,35.8815,35.8228,35.8669,219254.0
2015-10-08 09:30:00,48.72,49.1,48.57,49.04,65866.0,35.7348,36.0135,35.6248,35.9695,65866.0
2015-10-08 09:40:00,49.07,49.3,48.99,49.3,84388.0,35.9915,36.1602,35.9329,36.1602,84388.0
2015-10-08 09:50:00,49.29,49.32,49.26,49.29,40214.0,36.1529,36.1749,36.1309,36.1529,40214.0
2015-10-08 10:00:00,49.29,49.46,49.24,49.45,62404.0,36.1529,36.2776,36.1162,36.2703,62404.0
2015-10-08 10:10:00,49.44,49.52,49.43,49.51,46870.0,36.2629,36.3216,36.2556,36.3143,46870.0
2015-10-08 10:20:00,49.52,49.6,49.52,49.53,66744.0,36.3216,36.3803,36.3216,36.3289,66744.0
2015-10-08 10:30:00,49.52,49.6,49.47,49.59,99836.0,36.3216,36.3803,36.2849,36.373,99836.0
2015-10-08 10:40:00,49.59,49.59,49.43,49.43,22824.0,36.373,36.373,36.2556,36.2556,22824.0
2015-10-08 10:50:00,49.44,49.51,49.44,49.49,24452.0,36.2629,36.3143,36.2629,36.2996,24452.0
2015-10-08 11:00:00,49.46,49.58,49.46,49.58,16114.0,36.2776,36.3656,36.2776,36.3656,16114.0
2015-10-08 11:10:00,49.59,49.63,49.5,49.54,37256.0,36.373,36.4023,36.3069,36.3363,37256.0
2015-10-08 11:20:00,49.52,49.62,49.52,49.6,30118.0,36.3216,36.395,36.3216,36.3803,30118.0
2015-10-08 11:30:00,49.61,49.63,49.54,49.54,25032.0,36.3876,36.4023,36.3363,36.3363,25032.0
2015-10-08 11:40:00,49.54,49.58,49.51,49.52,25226.0,36.3363,36.3656,36.3143,36.3216,25226.0
2015-10-08 11:50:00,49.52,49.52,49.45,49.46,23704.0,36.3216,36.3216,36.2703,36.2776,23704.0
2015-10-08 12:00:00,49.47,49.52,49.44,49.44,14656.0,36.2849,36.3216,36.2629,36.2629,14656.0
2015-10-08 12:10:00,49.44,49.58,49.44,49.56,24844.0,36.2629,36.3656,36.2629,36.3509,24844.0
2015-10-08 12:20:00,49.57,49.67,49.56,49.63,22562.0,36.3583,36.4316,36.3509,36.4023,22562.0
2015-10-08 12:30:00,49.63,49.63,49.53,49.57,31576.0,36.4023,36.4023,36.3289,36.3583,31576.0
2015-10-08 12:40:00,49.57,49.59,49.52,49.54,41072.0,36.3583,36.373,36.3216,36.3363,41072.0
2015-10-08 12:50:00,49.53,49.57,49.5,49.57,37692.0,36.3289,36.3583,36.3069,36.3583,37692.0
2015-10-08 13:00:00,49.56,49.61,49.52,49.52,54138.0,36.3509,36.3876,36.3216,36.3216,54138.0
2015-10-08 13:10:00,49.52,49.58,49.52,49.57,17826.0,36.3216,36.3656,36.3216,36.3583,17826.0
2015-10-08 13:20:00,49.58,49.66,49.56,49.66,23044.0,36.3656,36.4243,36.3509,36.4243,23044.0
2015-10-08 13:30:00,49.64,49.69,49.63,49.65,67820.0,36.4096,36.4463,36.4023,36.417,67820.0
2015-10-08 13:40:00,49.65,49.66,49.61,49.65,38086.0,36.417,36.4243,36.3876,36.417,38086.0
2015-10-08 13:50:00,49.65,49.66,49.53,49.55,77484.0,36.417,36.4243,36.3289,36.3436,77484.0
2015-10-08 14:00:00,49.53,49.79,49.52,49.69,68732.0,36.3289,36.5196,36.3216,36.4463,68732.0
2015-10-08 14:10:00,49.7,49.81,49.68,49.74,44568.0,36.4536,36.5343,36.439,36.483,44568.0
2015-10-08 14:20:00,49.69,49.74,49.66,49.7,16434.0,36.4463,36.483,36.4243,36.4536,16434.0
2015-10-08 14:30:00,49.71,49.77,49.7,49.72,20698.0,36.461,36.505,36.4536,36.4683,20698.0
2015-10-08 14:40:00,49.72,49.73,49.65,49.67,51322.0,36.4683,36.4756,36.417,36.4316,51322.0
2015-10-08 14:50:00,49.66,49.79,49.65,49.77,46774.0,36.4243,36.5196,36.417,36.505,46774.0
2015-10-08 15:00:00,49.77,49.81,49.73,49.75,40692.0,36.505,36.5343,36.4756,36.4903,40692.0
2015-10-08 15:10:00,49.77,49.9,49.77,49.88,50772.0,36.505,36.6003,36.505,36.5857,50772.0
2015-10-08 15:20:00,49.88,49.9,49.77,49.83,66906.0,36.5857,36.6003,36.505,36.549,66906.0
2015-10-08 15:30:00,49.84,49.85,49.74,49.74,103186.0,36.5563,36.5637,36.483,36.483,103186.0
2015-10-08 15:40:00,49.75,49.85,49.75,49.81,62884.0,36.4903,36.5637,36.4903,36.5343,62884.0
2015-10-08 15:50:00,49.82,49.84,49.77,49.83,185706.0,36.5417,36.5563,36.505,36.549,185706.0
2015-10-09 09:30:00,49.9,49.97,49.59,49.84,64828.0,36.6003,36.6517,36.373,36.5563,64828.0
2015-10-09 09:40:00,49.81,49.91,49.8,49.91,40660.0,36.5343,36.6077,36.527,36.6077,40660.0
2015-10-09 09:50:00,49.9,49.93,49.84,49.87,44354.0,36.6003,36.6223,36.5563,36.5783,44354.0
2015-10-09 10:00:00,49.87,49.91,49.82,49.88,43982.0,36.5783,36.6077,36.5417,36.5857,43982.0
2015-10-09 10:10:00,49.89,49.89,49.68,49.76,73826.0,36.593,36.593,36.439,36.4976,73826.0
2015-10-09 10:20:00,49.77,49.86,49.71,49.86,33440.0,36.505,36.571,36.461,36.571,33440.0
2015-10-09 10:30:00,49.85,49.92,49.85,49.91,52080.0,36.5637,36.615,36.5637,36.6077,52080.0
2015-10-09 10:40:00,49.92,50.0,49.91,49.98,48700.0,36.615,36.6737,36.6077,36.659,48700.0
2015-10-09 10:50:00,49.98,50.15,49.95,50.15,102174.0,36.659,36.7837,36.637,36.7837,102174.0
2015-10-09 11:00:00,50.14,50.15,49.97,49.98,70390.0,36.7764,36.7837,36.6517,36.659,70390.0
2015-10-09 11:10:00,49.97,49.99,49.94,49.99,23460.0,36.6517,36.6663,36.6297,36.6663,23460.0
2015-10-09 11:20:00,49.98,50.05,49.98,50.04,25576.0,36.659,36.7103,36.659,36.703,25576.0
2015-10-09 11:30:00,50.04,50.06,49.98,50.04,36698.0,36.703,36.7177,36.659,36.703,36698.0
2015-10-09 11:40:00,50.05,50.1,50.02,50.09,31442.0,36.7103,36.747,36.6883,36.7397,31442.0
2015-10-09 11:50:00,50.08,50.1,49.96,50.02,40374.0,36.7324,36.747,36.6443,36.6883,40374.0
2015-10-09 12:00:00,50.02,50.05,49.99,49.99,53978.0,36.6883,36.7103,36.6663,36.6663,53978.0
2015-10-09 12:10:00,49.99,49.99,49.87,49.87,32248.0,36.6663,36.6663,36.5783,36.5783,32248.0
2015-10-09 12:20:00,49.87,49.88,49.77,49.79,42916.0,36.5783,36.5857,36.505,36.5196,42916.0
2015-10-09 12:30:00,49.8,49.87,49.8,49.87,26290.0,36.527,36.5783,36.527,36.5783,26290.0
2015-10-09 12:40:00,49.85,49.88,49.83,49.87,28064.0,36.5637,36.5857,36.549,36.5783,28064.0
2015-10-09 12:50:00,49.87,49.93,49.86,49.9,25630.0,36.5783,36.6223,36.571,36.6003,25630.0
2015-10-09 13:00:00,49.9,49.93,49.87,49.87,40746.0,36.6003,36.6223,36.5783,36.5783,40746.0
2015-10-09 13:10:00,49.85,49.87,49.83,49.84,17202.0,36.5637,36.5783,36.549,36.5563,17202.0
2015-10-09 13:20:00,49.84,49.91,49.83,49.91,29558.0,36.5563,36.6077,36.549,36.6077,29558.0
2015-10-09 13:30:00,49.91,49.98,49.9,49.97,30004.0,36.6077,36.659,36.6003,36.6517,30004.0
2015-10-09 13:40:00,49.98,50.02,49.97,50.01,33066.0,36.659,36.6883,36.6517,36.681,33066.0
2015-10-09 13:50:00,50.01,50.03,49.95,49.95,25456.0,36.681,36.6957,36.637,36.637,25456.0
2015-10-09 14:00:00,49.95,49.99,49.93,49.95,24424.0,36.637,36.6663,36.6223,36.637,24424.0
2015-10-09 14:10:00,49.94,49.97,49.87,49.88,30428.0,36.6297,36.6517,36.5783,36.5857,30428.0
2015-10-09 14:20:00,49.87,49.93,49.86,49.93,25530.0,36.5783,36.6223,36.571,36.6223,25530.0
2015-10-09 14:30:00,49.93,49.93,49.88,49.92,27334.0,36.6223,36.6223,36.5857,36.615,27334.0
2015-10-09 14:40:00,49.92,49.93,49.88,49.88,24750.0,36.615,36.6223,36.5857,36.5857,24750.0
2015-10-09 14:50:00,49.88,49.88,49.85,49.88,32026.0,36.5857,36.5857,36.5637,36.5857,32026.0
2015-10-09 15:00:00,49.87,49.88,49.83,49.86,41864.0,36.5783,36.5857,36.549,36.571,41864.0
2015-10-09 15:10:00,49.84,49.88,49.83,49.86,80136.0,36.5563,36.5857,36.549,36.571,80136.0
2015-10-09 15:20:00,49.85,49.89,49.85,49.87,44626.0,36.5637,36.593,36.5637,36.5783,44626.0
2015-10-09 15:30:00,49.88,49.88,49.85,49.87,81228.0,36.5857,36.5857,36.5637,36.5783,81228.0
2015-10-09 15:40:00,49.88,49.9,49.83,49.88,84596.0,36.5857,36.6003,36.549,36.5857,84596.0
2015-10-09 15:50:00,49.88,49.94,49.85,49.87,160072.0,36.5857,36.6297,36.5637,36.5783,160072.0
2015-10-12 09:30:00,50.05,50.21,49.78,50.0,58770.0,36.7103,36.8277,36.5123,36.6737,58770.0
2015-10-12 09:40:00,49.98,50.07,49.94,50.05,38948.0,36.659,36.725,36.6297,36.7103,38948.0
2015-10-12 09:50:00,50.05,50.21,50.02,50.17,17450.0,36.7103,36.8277,36.6883,36.7984,17450.0
2015-10-12 10:00:00,50.25,50.41,50.23,50.27,26932.0,36.857,36.9744,36.8424,36.8717,26932.0
2015-10-12 10:10:00,50.31,50.44,50.28,50.42,19502.0,36.9011,36.9964,36.879,36.9817,19502.0
2015-10-12 10:20:00,50.41,50.46,50.33,50.33,45838.0,36.9744,37.0111,36.9157,36.9157,45838.0
2015-10-12 10:30:00,50.32,50.48,50.32,50.46,82896.0,36.9084,37.0257,36.9084,37.0111,82896.0
2015-10-12 10:40:00,50.45,50.46,50.37,50.44,48428.0,37.0037,37.0111,36.9451,36.9964,48428.0
2015-10-12 10:50:00,50.44,50.45,50.27,50.27,37998.0,36.9964,37.0037,36.8717,36.8717,37998.0
2015-10-12 11:00:00,50.27,50.27,50.18,50.27,28060.0,36.8717,36.8717,36.8057,36.8717,28060.0
2015-10-12 11:10:00,50.28,50.41,50.28,50.39,22002.0,36.879,36.9744,36.879,36.9597,22002.0
2015-10-12 11:20:00,50.38,50.38,50.29,50.31,14260.0,36.9524,36.9524,36.8864,36.9011,14260.0
2015-10-12 11:30:00,50.3,50.36,50.3,50.32,19752.0,36.8937,36.9377,36.8937,36.9084,19752.0
2015-10-12 11:40:00,50.32,50.4,50.28,50.34,18574.0,36.9084,36.9671,36.879,36.9231,18574.0
2015-10-12 11:50:00,50.34,50.34,50.27,50.3,18988.0,36.9231,36.9231,36.8717,36.8937,18988.0
2015-10-12 12:00:00,50.31,50.32,50.26,50.28,22384.0,36.9011,36.9084,36.8644,36.879,22384.0
2015-10-12 12:10:00,50.29,50.33,50.28,50.29,12408.0,36.8864,36.9157,36.879,36.8864,12408.0
2015-10-12 12:20:00,50.28,50.35,50.27,50.32,18910.0,36.879,36.9304,36.8717,36.9084,18910.0
2015-10-12 12:30:00,50.32,50.32,50.24,50.26,17216.0,36.9084,36.9084,36.8497,36.8644,17216.0
2015-10-12 12:40:00,50.24,50.28,50.23,50.27,14312.0,36.8497,36.879,36.8424,36.8717,14312.0
2015-10-12 12:50:00,50.26,50.26,50.22,50.24,13192.0,36.8644,36.8644,36.835,36.8497,13192.0
2015-10-12 13:00:00,50.24,50.26,50.21,50.23,19004.0,36.8497,36.8644,36.8277,36.8424,19004.0
2015-10-12 13:10:00,50.23,50.26,50.19,50.21,20042.0,36.8424,36.8644,36.813,36.8277,20042.0
2015-10-12 13:20:00,50.2,50.2,50.15,50.15,20878.0,36.8204,36.8204,36.7837,36.7837,20878.0
2015-10-12 13:30:00,50.14,50.15,50.12,50.12,13696.0,36.7764,36.7837,36.7617,36.7617,13696.0
2015-10-12 13:40:00,50.12,50.13,50.09,50.1,20742.0,36.7617,36.769,36.7397,36.747,20742.0
2015-10-12 13:50:00,50.09,50.09,50.05,50.07,14268.0,36.7397,36.7397,36.7103,36.725,14268.0
2015-10-12 14:00:00,50.08,50.12,50.06,50.1,17814.0,36.7324,36.7617,36.7177,36.747,17814.0
2015-10-12 14:10:00,50.11,50.17,50.11,50.13,20666.0,36.7544,36.7984,36.7544,36.769,20666.0
2015-10-12 14:20:00,50.13,50.14,50.09,50.1,14790.0,36.769,36.7764,36.7397,36.747,14790.0
2015-10-12 14:30:00,50.11,50.14,50.08,50.08,19704.0,36.7544,36.7764,36.7324,36.7324,19704.0
2015-10-12 14:40:00,50.09,50.16,50.09,50.15,17992.0,36.7397,36.791,36.7397,36.7837,17992.0
2015-10-12 14:50:00,50.16,50.17,50.12,50.15,24506.0,36.791,36.7984,36.7617,36.7837,24506.0
2015-10-12 15:00:00,50.16,50.17,50.1,50.17,38126.0,36.791,36.7984,36.747,36.7984,38126.0
2015-10-12 15:10:00,50.17,50.18,50.13,50.13,30466.0,36.7984,36.8057,36.769,36.769,30466.0
2015-10-12 15:20:00,50.15,50.16,50.11,50.15,24710.0,36.7837,36.791,36.7544,36.7837,24710.0
2015-10-12 15:30:00,50.16,50.17,50.13,50.16,42514.0,36.791,36.7984,36.769,36.791,42514.0
2015-10-12 15:40:00,50.16,50.17,50.12,50.12,73030.0,36.791,36.7984,36.7617,36.7617,73030.0
2015-10-12 15:50:00,50.12,50.16,50.11,50.15,158518.0,36.7617,36.791,36.7544,36.7837,158518.0
2015-10-13 09:30:00,50.01,50.18,49.95,50.15,56922.0,36.681,36.8057,36.637,36.7837,56922.0
2015-10-13 09:40:00,50.16,50.2,50.1,50.1,23798.0,36.791,36.8204,36.747,36.747,23798.0
2015-10-13 09:50:00,50.12,50.23,50.11,50.21,11640.0,36.7617,36.8424,36.7544,36.8277,11640.0
2015-10-13 10:00:00,50.22,50.22,50.13,50.13,15662.0,36.835,36.835,36.769,36.769,15662.0
2015-10-13 10:10:00,50.13,50.16,50.08,50.09,23292.0,36.769,36.791,36.7324,36.7397,23292.0
2015-10-13 10:20:00,50.1,50.12,50.03,50.1,41350.0,36.747,36.7617,36.6957,36.747,41350.0
2015-10-13 10:30:00,50.12,50.14,50.07,50.12,28278.0,36.7617,36.7764,36.725,36.7617,28278.0
2015-10-13 10:40:00,50.11,50.13,50.07,50.1,19484.0,36.7544,36.769,36.725,36.747,19484.0
2015-10-13 10:50:00,50.1,50.19,50.09,50.17,17832.0,36.747,36.813,36.7397,36.7984,17832.0
2015-10-13 11:00:00,50.17,50.23,50.13,50.23,19192.0,36.7984,36.8424,36.769,36.8424,19192.0
2015-10-13 11:10:00,50.23,50.26,50.19,50.23,20534.0,36.8424,36.8644,36.813,36.8424,20534.0
2015-10-13 11:20:00,50.24,50.32,50.23,50.23,21284.0,36.8497,36.9084,36.8424,36.8424,21284.0
2015-10-13 11:30:00,50.23,50.3,50.22,50.26,24890.0,36.8424,36.8937,36.835,36.8644,24890.0
2015-10-13 11:40:00,50.26,50.28,50.22,50.22,37738.0,36.8644,36.879,36.835,36.835,37738.0
2015-10-13 11:50:00,50.24,50.24,50.15,50.16,36934.0,36.8497,36.8497,36.7837,36.791,36934.0
2015-10-13 12:00:00,50.13,50.17,50.13,50.17,22136.0,36.769,36.7984,36.769,36.7984,22136.0
2015-10-13 12:10:00,50.16,50.23,50.15,50.23,18808.0,36.791,36.8424,36.7837,36.8424,18808.0
2015-10-13 12:20:00,50.22,50.27,50.19,50.27,32736.0,36.835,36.8717,36.813,36.8717,32736.0
2015-10-13 12:30:00,50.27,50.34,50.23,50.31,76914.0,36.8717,36.9231,36.8424,36.9011,76914.0
2015-10-13 12:40:00,50.31,50.35,50.3,50.35,58906.0,36.9011,36.9304,36.8937,36.9304,58906.0
2015-10-13 12:50:00,50.35,50.42,50.35,50.36,44238.0,36.9304,36.9817,36.9304,36.9377,44238.0
2015-10-13 13:00:00,50.35,50.4,50.32,50.35,35648.0,36.9304,36.9671,36.9084,36.9304,35648.0
2015-10-13 13:10:00,50.33,50.35,50.3,50.32,146470.0,36.9157,36.9304,36.8937,36.9084,146470.0
2015-10-13 13:20:00,50.32,50.37,50.28,50.35,33066.0,36.9084,36.9451,36.879,36.9304,33066.0
2015-10-13 13:30:00,50.36,50.37,50.3,50.35,48194.0,36.9377,36.9451,36.8937,36.9304,48194.0
2015-10-13 13:40:00,50.36,50.39,50.34,50.38,21922.0,36.9377,36.9597,36.9231,36.9524,21922.0
2015-10-13 13:50:00,50.38,50.38,50.29,50.31,30724.0,36.9524,36.9524,36.8864,36.9011,30724.0
2015-10-13 14:00:00,50.29,50.3,50.24,50.26,24830.0,36.8864,36.8937,36.8497,36.8644,24830.0
2015-10-13 14:10:00,50.24,50.27,50.23,50.24,65920.0,36.8497,36.8717,36.8424,36.8497,65920.0
2015-10-13 14:20:00,50.24,50.26,50.2,50.26,26752.0,36.8497,36.8644,36.8204,36.8644,26752.0
2015-10-13 14:30:00,50.26,50.26,50.2,50.21,25954.0,36.8644,36.8644,36.8204,36.8277,25954.0
2015-10-13 14:40:00,50.2,50.22,50.2,50.21,49664.0,36.8204,36.835,36.8204,36.8277,49664.0
2015-10-13 14:50:00,50.21,50.22,50.19,50.2,42034.0,36.8277,36.835,36.813,36.8204,42034.0
2015-10-13 15:00:00,50.2,50.22,50.19,50.21,50258.0,36.8204,36.835,36.813,36.8277,50258.0
2015-10-13 15:10:00,50.22,50.22,50.19,50.2,117832.0,36.835,36.835,36.813,36.8204,117832.0
2015-10-13 15:20:00,50.2,50.22,50.18,50.21,102678.0,36.8204,36.835,36.8057,36.8277,102678.0
2015-10-13 15:30:00,50.2,50.22,50.15,50.19,63328.0,36.8204,36.835,36.7837,36.813,63328.0
2015-10-13 15:40:00,50.19,50.21,50.16,50.2,54910.0,36.813,36.8277,36.791,36.8204,54910.0
2015-10-13 15:50:00,50.2,50.27,50.18,50.26,141330.0,36.8204,36.8717,36.8057,36.8644,141330.0
2015-10-14 09:30:00,50.27,50.44,49.68,50.44,38300.0,36.8717,36.9964,36.439,36.9964,38300.0
2015-10-14 09:40:00,50.46,50.52,50.39,50.45,24584.0,37.0111,37.0551,36.9597,37.0037,24584.0
2015-10-14 09:50:00,50.44,50.51,50.37,50.49,20998.0,36.9964,37.0477,36.9451,37.0331,20998.0
2015-10-14 10:00:00,50.49,50.49,50.35,50.36,16494.0,37.0331,37.0331,36.9304,36.9377,16494.0
2015-10-14 10:10:00,50.35,50.36,50.17,50.2,173142.0,36.9304,36.9377,36.7984,36.8204,173142.0
2015-10-14 10:20:00,50.19,50.25,50.17,50.19,89642.0,36.813,36.857,36.7984,36.813,89642.0
2015-10-14 10:30:00,50.2,50.29,50.17,50.17,53564.0,36.8204,36.8864,36.7984,36.7984,53564.0
2015-10-14 10:40:00,50.17,50.22,50.16,50.17,25602.0,36.7984,36.835,36.791,36.7984,25602.0
2015-10-14 10:50:00,50.16,50.2,50.12,50.12,33182.0,36.791,36.8204,36.7617,36.7617,33182.0
2015-10-14 11:00:00,50.11,50.12,49.93,49.93,41148.0,36.7544,36.7617,36.6223,36.6223,41148.0
2015-10-14 11:10:00,49.94,49.95,49.86,49.87,44738.0,36.6297,36.637,36.571,36.5783,44738.0
2015-10-14 11:20:00,49.86,49.93,49.84,49.88,60884.0,36.571,36.6223,36.5563,36.5857,60884.0
2015-10-14 11:30:00,49.87,49.9,49.83,49.87,21886.0,36.5783,36.6003,36.549,36.5783,21886.0
2015-10-14 11:40:00,49.86,49.88,49.82,49.85,28692.0,36.571,36.5857,36.5417,36.5637,28692.0
2015-10-14 11:50:00,49.85,49.93,49.85,49.88,27172.0,36.5637,36.6223,36.5637,36.5857,27172.0
2015-10-14 12:00:00,49.88,49.91,49.77,49.79,34604.0,36.5857,36.6077,36.505,36.5196,34604.0
2015-10-14 12:10:00,49.79,49.85,49.77,49.84,30828.0,36.5196,36.5637,36.505,36.5563,30828.0
2015-10-14 12:20:00,49.84,49.9,49.84,49.85,20706.0,36.5563,36.6003,36.5563,36.5637,20706.0
2015-10-14 12:30:00,49.86,49.96,49.85,49.86,32346.0,36.571,36.6443,36.5637,36.571,32346.0
2015-10-14 12:40:00,49.87,49.91,49.83,49.86,31036.0,36.5783,36.6077,36.549,36.571,31036.0
2015-10-14 12:50:00,49.87,49.97,49.86,49.95,102704.0,36.5783,36.6517,36.571,36.637,102704.0
2015-10-14 13:00:00,49.95,49.96,49.92,49.94,22846.0,36.637,36.6443,36.615,36.6297,22846.0
2015-10-14 13:10:00,49.94,49.95,49.88,49.92,29664.0,36.6297,36.637,36.5857,36.615,29664.0
2015-10-14 13:20:00,49.93,49.93,49.88,49.9,18530.0,36.6223,36.6223,36.5857,36.6003,18530.0
2015-10-14 13:30:00,49.88,49.9,49.84,49.9,30794.0,36.5857,36.6003,36.5563,36.6003,30794.0
2015-10-14 13:40:00,49.9,49.91,49.87,49.87,36404.0,36.6003,36.6077,36.5783,36.5783,36404.0
2015-10-14 13:50:00,49.87,49.88,49.83,49.88,39842.0,36.5783,36.5857,36.549,36.5857,39842.0
2015-10-14 14:00:00,49.88,49.94,49.83,49.83,54240.0,36.5857,36.6297,36.549,36.549,54240.0
2015-10-14 14:10:00,49.83,49.84,49.8,49.81,56242.0,36.549,36.5563,36.527,36.5343,56242.0
2015-10-14 14:20:00,49.81,49.81,49.68,49.69,93012.0,36.5343,36.5343,36.439,36.4463,93012.0
2015-10-14 14:30:00,49.69,49.82,49.69,49.82,20004.0,36.4463,36.5417,36.4463,36.5417,20004.0
2015-10-14 14:40:00,49.82,49.83,49.69,49.7,45492.0,36.5417,36.549,36.4463,36.4536,45492.0
2015-10-14 14:50:00,49.7,49.77,49.69,49.77,25038.0,36.4536,36.505,36.4463,36.505,25038.0
2015-10-14 15:00:00,49.76,49.8,49.76,49.78,43614.0,36.4976,36.527,36.4976,36.5123,43614.0
2015-10-14 15:10:00,49.79,49.81,49.68,49.69,90496.0,36.5196,36.5343,36.439,36.4463,90496.0
2015-10-14 15:20:00,49.69,49.72,49.66,49.72,139506.0,36.4463,36.4683,36.4243,36.4683,139506.0
2015-10-14 15:30:00,49.72,49.75,49.71,49.73,100280.0,36.4683,36.4903,36.461,36.4756,100280.0
2015-10-14 15:40:00,49.73,49.76,49.71,49.71,158518.0,36.4756,36.4976,36.461,36.461,158518.0
2015-10-14 15:50:00,49.7,49.71,49.63,49.69,396304.0,36.4536,36.461,36.4023,36.4463,396304.0
2015-10-15 09:30:00,49.9,50.23,49.6,50.04,66214.0,36.6003,36.8424,36.3803,36.703,66214.0
2015-10-15 09:40:00,49.98,49.98,49.78,49.86,33438.0,36.659,36.659,36.5123,36.571,33438.0
2015-10-15 09:50:00,49.84,49.88,49.76,49.85,17024.0,36.5563,36.5857,36.4976,36.5637,17024.0
2015-10-15 10:00:00,49.86,49.86,49.77,49.81,15148.0,36.571,36.571,36.505,36.5343,15148.0
2015-10-15 10:10:00,49.81,49.86,49.8,49.81,13204.0,36.5343,36.571,36.527,36.5343,13204.0
2015-10-15 10:20:00,49.81,49.91,49.77,49.83,13904.0,36.5343,36.6077,36.505,36.549,13904.0
2015-10-15 10:30:00,49.84,49.94,49.82,49.88,20698.0,36.5563,36.6297,36.5417,36.5857,20698.0
2015-10-15 10:40:00,49.88,49.97,49.88,49.96,19204.0,36.5857,36.6517,36.5857,36.6443,19204.0
2015-10-15 10:50:00,49.97,49.98,49.91,49.93,13966.0,36.6517,36.659,36.6077,36.6223,13966.0
2015-10-15 11:00:00,49.93,49.99,49.93,49.95,15320.0,36.6223,36.6663,36.6223,36.637,15320.0
2015-10-15 11:10:00,49.95,49.95,49.84,49.9,35206.0,36.637,36.637,36.5563,36.6003,35206.0
2015-10-15 11:20:00,49.9,49.98,49.87,49.98,31280.0,36.6003,36.659,36.5783,36.659,31280.0
2015-10-15 11:30:00,49.98,50.04,49.94,49.96,33356.0,36.659,36.703,36.6297,36.6443,33356.0
2015-10-15 11:40:00,49.96,49.99,49.93,49.99,39702.0,36.6443,36.6663,36.6223,36.6663,39702.0
2015-10-15 11:50:00,49.97,49.99,49.93,49.98,25364.0,36.6517,36.6663,36.6223,36.659,25364.0
2015-10-15 12:00:00,49.98,50.04,49.98,50.02,11816.0,36.659,36.703,36.659,36.6883,11816.0
2015-10-15 12:10:00,50.04,50.1,50.01,50.1,17506.0,36.703,36.747,36.681,36.747,17506.0
2015-10-15 12:20:00,50.09,50.19,50.09,50.19,32330.0,36.7397,36.813,36.7397,36.813,32330.0
2015-10-15 12:30:00,50.18,50.19,50.09,50.09,13462.0,36.8057,36.813,36.7397,36.7397,13462.0
2015-10-15 12:40:00,50.06,50.1,50.05,50.05,13672.0,36.7177,36.747,36.7103,36.7103,13672.0
2015-10-15 12:50:00,50.04,50.06,50.02,50.03,24638.0,36.703,36.7177,36.6883,36.6957,24638.0
2015-10-15 13:00:00,50.05,50.15,50.04,50.14,25640.0,36.7103,36.7837,36.703,36.7764,25640.0
2015-10-15 13:10:00,50.17,50.25,50.17,50.21,14628.0,36.7984,36.857,36.7984,36.8277,14628.0
2015-10-15 13:20:00,50.2,50.21,50.1,50.16,55626.0,36.8204,36.8277,36.747,36.791,55626.0
2015-10-15 13:30:00,50.15,50.17,50.11,50.15,12488.0,36.7837,36.7984,36.7544,36.7837,12488.0
2015-10-15 13:40:00,50.13,50.17,50.13,50.13,9720.0,36.769,36.7984,36.769,36.769,9720.0
2015-10-15 13:50:00,50.14,50.19,50.14,50.18,119742.0,36.7764,36.813,36.7764,36.8057,119742.0
2015-10-15 14:00:00,50.18,50.22,50.18,50.19,12932.0,36.8057,36.835,36.8057,36.813,12932.0
2015-10-15 14:10:00,50.19,50.24,50.17,50.24,17932.0,36.813,36.8497,36.7984,36.8497,17932.0
2015-10-15 14:20:00,50.24,50.25,50.13,50.13,40234.0,36.8497,36.857,36.769,36.769,40234.0
2015-10-15 14:30:00,50.13,50.21,50.13,50.21,51244.0,36.769,36.8277,36.769,36.8277,51244.0
2015-10-15 14:40:00,50.22,50.26,50.2,50.21,21512.0,36.835,36.8644,36.8204,36.8277,21512.0
2015-10-15 14:50:00,50.2,50.26,50.19,50.23,27940.0,36.8204,36.8644,36.813,36.8424,27940.0
2015-10-15 15:00:00,50.23,50.32,50.23,50.27,24622.0,36.8424,36.9084,36.8424,36.8717,24622.0
2015-10-15 15:10:00,50.27,50.31,50.26,50.31,25166.0,36.8717,36.9011,36.8644,36.9011,25166.0
2015-10-15 15:20:00,50.31,50.42,50.31,50.41,48034.0,36.9011,36.9817,36.9011,36.9744,48034.0
2015-10-15 15:30:00,50.41,50.43,50.37,50.4,49842.0,36.9744,36.9891,36.9451,36.9671,49842.0
2015-10-15 15:40:00,50.38,50.5,50.38,50.4,109714.0,36.9524,37.0404,36.9524,36.9671,109714.0
2015-10-15 15:50:00,50.38,50.41,50.34,50.36,181150.0,36.9524,36.9744,36.9231,36.9377,181150.0
2015-10-16 09:30:00,50.64,50.72,50.16,50.72,229196.0,37.1431,37.2018,36.791,37.2018,229196.0
2015-10-16 09:40:00,50.69,50.88,50.56,50.85,154646.0,37.1798,37.3191,37.0844,37.2971,154646.0
2015-10-16 09:50:00,50.86,50.94,50.79,50.91,43886.0,37.3045,37.3631,37.2531,37.3411,43886.0
2015-10-16 10:00:00,50.91,51.02,50.85,50.97,75948.0,37.3411,37.4218,37.2971,37.3851,75948.0
2015-10-16 10:10:00,50.96,50.97,50.8,50.86,61546.0,37.3778,37.3851,37.2605,37.3045,61546.0
2015-10-16 10:20:00,50.86,50.89,50.63,50.63,37198.0,37.3045,37.3265,37.1358,37.1358,37198.0
2015-10-16 10:30:00,50.61,50.74,50.57,50.74,13912.0,37.1211,37.2164,37.0918,37.2164,13912.0
2015-10-16 10:40:00,50.77,50.77,50.7,50.75,13700.0,37.2384,37.2384,37.1871,37.2238,13700.0
2015-10-16 10:50:00,50.76,50.8,50.71,50.78,43166.0,37.2311,37.2605,37.1944,37.2458,43166.0
2015-10-16 11:00:00,50.78,50.78,50.7,50.77,46784.0,37.2458,37.2458,37.1871,37.2384,46784.0
2015-10-16 11:10:00,50.77,50.84,50.74,50.8,47506.0,37.2384,37.2898,37.2164,37.2605,47506.0
2015-10-16 11:20:00,50.78,50.85,50.77,50.82,35086.0,37.2458,37.2971,37.2384,37.2751,35086.0
2015-10-16 11:30:00,50.82,50.82,50.67,50.68,56160.0,37.2751,37.2751,37.1651,37.1724,56160.0
2015-10-16 11:40:00,50.67,50.72,50.65,50.69,17344.0,37.1651,37.2018,37.1504,37.1798,17344.0
2015-10-16 11:50:00,50.67,50.73,50.66,50.72,11878.0,37.1651,37.2091,37.1578,37.2018,11878.0
2015-10-16 12:00:00,50.72,50.73,50.68,50.69,44304.0,37.2018,37.2091,37.1724,37.1798,44304.0
2015-10-16 12:10:00,50.7,50.74,50.67,50.67,66948.0,37.1871,37.2164,37.1651,37.1651,66948.0
2015-10-16 12:20:00,50.69,50.7,50.66,50.66,23678.0,37.1798,37.1871,37.1578,37.1578,23678.0
2015-10-16 12:30:00,50.66,50.74,50.66,50.73,42644.0,37.1578,37.2164,37.1578,37.2091,42644.0
2015-10-16 12:40:00,50.72,50.77,50.72,50.76,40076.0,37.2018,37.2384,37.2018,37.2311,40076.0
2015-10-16 12:50:00,50.74,50.77,50.72,50.72,26696.0,37.2164,37.2384,37.2018,37.2018,26696.0
2015-10-16 13:00:00,50.72,50.76,50.7,50.7,12824.0,37.2018,37.2311,37.1871,37.1871,12824.0
2015-10-16 13:10:00,50.68,50.69,50.65,50.68,17516.0,37.1724,37.1798,37.1504,37.1724,17516.0
2015-10-16 13:20:00,50.67,50.7,50.65,50.68,22682.0,37.1651,37.1871,37.1504,37.1724,22682.0
2015-10-16 13:30:00,50.66,50.71,50.6,50.6,28472.0,37.1578,37.1944,37.1138,37.1138,28472.0
2015-10-16 13:40:00,50.59,50.65,50.59,50.61,22712.0,37.1064,37.1504,37.1064,37.1211,22712.0
2015-10-16 13:50:00,50.61,50.67,50.6,50.6,21112.0,37.1211,37.1651,37.1138,37.1138,21112.0
2015-10-16 14:00:00,50.6,50.66,50.59,50.6,44118.0,37.1138,37.1578,37.1064,37.1138,44118.0
2015-10-16 14:10:00,50.6,50.71,50.6,50.7,28022.0,37.1138,37.1944,37.1138,37.1871,28022.0
2015-10-16 14:20:00,50.71,50.74,50.68,50.74,31844.0,37.1944,37.2164,37.1724,37.2164,31844.0
2015-10-16 14:30:00,50.74,50.78,50.74,50.76,32618.0,37.2164,37.2458,37.2164,37.2311,32618.0
2015-10-16 14:40:00,50.76,50.85,50.75,50.85,63004.0,37.2311,37.2971,37.2238,37.2971,63004.0
2015-10-16 14:50:00,50.83,50.84,50.75,50.78,29806.0,37.2825,37.2898,37.2238,37.2458,29806.0
2015-10-16 15:00:00,50.79,50.81,50.74,50.74,45818.0,37.2531,37.2678,37.2164,37.2164,45818.0
2015-10-16 15:10:00,50.75,50.77,50.7,50.74,40598.0,37.2238,37.2384,37.1871,37.2164,40598.0
2015-10-16 15:20:00,50.74,50.83,50.74,50.82,76752.0,37.2164,37.2825,37.2164,37.2751,76752.0
2015-10-16 15:30:00,50.83,50.86,50.74,50.79,52114.0,37.2825,37.3045,37.2164,37.2531,52114.0
2015-10-16 15:40:00,50.78,50.82,50.74,50.82,81938.0,37.2458,37.2751,37.2164,37.2751,81938.0
2015-10-16 15:50:00,50.82,50.85,50.79,50.82,211308.0,37.2751,37.2971,37.2531,37.2751,211308.0
2015-10-19 09:30:00,50.63,50.95,50.52,50.85,74494.0,37.1358,37.3705,37.0551,37.2971,74494.0
2015-10-19 09:40:00,50.84,50.84,50.63,50.65,25786.0,37.2898,37.2898,37.1358,37.1504,25786.0
2015-10-19 09:50:00,50.63,50.68,50.58,50.65,19556.0,37.1358,37.1724,37.0991,37.1504,19556.0
2015-10-19 10:00:00,50.66,50.68,50.56,50.58,24494.0,37.1578,37.1724,37.0844,37.0991,24494.0
2015-10-19 10:10:00,50.57,50.58,50.44,50.47,27626.0,37.0918,37.0991,36.9964,37.0184,27626.0
2015-10-19 10:20:00,50.48,50.51,50.41,50.51,59440.0,37.0257,37.0477,36.9744,37.0477,59440.0
2015-10-19 10:30:00,50.51,50.6,50.51,50.58,75104.0,37.0477,37.1138,37.0477,37.0991,75104.0
2015-10-19 10:40:00,50.58,50.63,50.54,50.63,43636.0,37.0991,37.1358,37.0698,37.1358,43636.0
2015-10-19 10:50:00,50.63,50.67,50.58,50.58,159306.0,37.1358,37.1651,37.0991,37.0991,159306.0
2015-10-19 11:00:00,50.58,50.6,50.47,50.52,31954.0,37.0991,37.1138,37.0184,37.0551,31954.0
2015-10-19 11:10:00,50.51,50.57,50.48,50.57,33108.0,37.0477,37.0918,37.0257,37.0918,33108.0
2015-10-19 11:20:00,50.58,50.58,50.51,50.51,16366.0,37.0991,37.0991,37.0477,37.0477,16366.0
2015-10-19 11:30:00,50.51,50.58,50.51,50.55,22966.0,37.0477,37.0991,37.0477,37.0771,22966.0
2015-10-19 11:40:00,50.55,50.58,50.54,50.56,32222.0,37.0771,37.0991,37.0698,37.0844,32222.0
2015-10-19 11:50:00,50.56,50.58,50.52,50.52,33090.0,37.0844,37.0991,37.0551,37.0551,33090.0
2015-10-19 12:00:00,50.52,50.55,50.48,50.49,30076.0,37.0551,37.0771,37.0257,37.0331,30076.0
2015-10-19 12:10:00,50.49,50.55,50.49,50.55,17858.0,37.0331,37.0771,37.0331,37.0771,17858.0
2015-10-19 12:20:00,50.55,50.56,50.47,50.56,25074.0,37.0771,37.0844,37.0184,37.0844,25074.0
2015-10-19 12:30:00,50.55,50.59,50.51,50.58,15346.0,37.0771,37.1064,37.0477,37.0991,15346.0
2015-10-19 12:40:00,50.59,50.66,50.59,50.61,17640.0,37.1064,37.1578,37.1064,37.1211,17640.0
2015-10-19 12:50:00,50.63,50.67,50.6,50.6,19602.0,37.1358,37.1651,37.1138,37.1138,19602.0
2015-10-19 13:00:00,50.62,50.66,50.6,50.6,12972.0,37.1284,37.1578,37.1138,37.1138,12972.0
2015-10-19 13:10:00,50.6,50.68,50.6,50.64,21660.0,37.1138,37.1724,37.1138,37.1431,21660.0
2015-10-19 13:20:00,50.64,50.68,50.61,50.63,15144.0,37.1431,37.1724,37.1211,37.1358,15144.0
2015-10-19 13:30:00,50.64,50.66,50.6,50.65,19702.0,37.1431,37.1578,37.1138,37.1504,19702.0
2015-10-19 13:40:00,50.66,50.66,50.6,50.6,15288.0,37.1578,37.1578,37.1138,37.1138,15288.0
2015-10-19 13:50:00,50.61,50.65,50.6,50.62,20174.0,37.1211,37.1504,37.1138,37.1284,20174.0
2015-10-19 14:00:00,50.62,50.62,50.52,50.54,18342.0,37.1284,37.1284,37.0551,37.0698,18342.0
2015-10-19 14:10:00,50.55,50.6,50.54,50.6,26098.0,37.0771,37.1138,37.0698,37.1138,26098.0
2015-10-19 14:20:00,50.6,50.6,50.56,50.6,31942.0,37.1138,37.1138,37.0844,37.1138,31942.0
2015-10-19 14:30:00,50.61,50.77,50.61,50.76,27874.0,37.1211,37.2384,37.1211,37.2311,27874.0
2015-10-19 14:40:00,50.76,50.79,50.68,50.69,17908.0,37.2311,37.2531,37.1724,37.1798,17908.0
2015-10-19 14:50:00,50.7,50.74,50.67,50.74,27286.0,37.1871,37.2164,37.1651,37.2164,27286.0
2015-10-19 15:00:00,50.73,50.79,50.73,50.76,22634.0,37.2091,37.2531,37.2091,37.2311,22634.0
2015-10-19 15:10:00,50.77,50.78,50.74,50.75,37368.0,37.2384,37.2458,37.2164,37.2238,37368.0
2015-10-19 15:20:00,50.75,50.8,50.74,50.77,44518.0,37.2238,37.2605,37.2164,37.2384,44518.0
2015-10-19 15:30:00,50.77,50.81,50.75,50.8,40710.0,37.2384,37.2678,37.2238,37.2605,40710.0
2015-10-19 15:40:00,50.8,50.85,50.78,50.83,65520.0,37.2605,37.2971,37.2458,37.2825,65520.0
2015-10-19 15:50:00,50.82,50.92,50.81,50.92,138010.0,37.2751,37.3485,37.2678,37.3485,138010.0
2015-10-20 09:30:00,50.77,50.81,50.71,50.75,32892.0,37.2384,37.2678,37.1944,37.2238,32892.0
2015-10-20 09:40:00,50.71,50.74,50.56,50.74,28134.0,37.1944,37.2164,37.0844,37.2164,28134.0
2015-10-20 09:50:00,50.73,50.87,50.71,50.79,57034.0,37.2091,37.3118,37.1944,37.2531,57034.0
2015-10-20 10:00:00,50.76,50.79,50.65,50.65,18602.0,37.2311,37.2531,37.1504,37.1504,18602.0
2015-10-20 10:10:00,50.62,50.68,50.62,50.66,25762.0,37.1284,37.1724,37.1284,37.1578,25762.0
2015-10-20 10:20:00,50.67,50.7,50.62,50.69,24428.0,37.1651,37.1871,37.1284,37.1798,24428.0
2015-10-20 10:30:00,50.68,50.88,50.67,50.81,30368.0,37.1724,37.3191,37.1651,37.2678,30368.0
2015-10-20 10:40:00,50.8,50.84,50.72,50.72,16946.0,37.2605,37.2898,37.2018,37.2018,16946.0
2015-10-20 10:50:00,50.72,50.74,50.69,50.71,26624.0,37.2018,37.2164,37.1798,37.1944,26624.0
2015-10-20 11:00:00,50.71,50.79,50.71,50.76,60180.0,37.1944,37.2531,37.1944,37.2311,60180.0
2015-10-20 11:10:00,50.75,50.84,50.72,50.81,83740.0,37.2238,37.2898,37.2018,37.2678,83740.0
2015-10-20 11:20:00,50.83,50.87,50.82,50.85,14294.0,37.2825,37.3118,37.2751,37.2971,14294.0
2015-10-20 11:30:00,50.85,50.85,50.74,50.75,27950.0,37.2971,37.2971,37.2164,37.2238,27950.0
2015-10-20 11:40:00,50.74,50.79,50.72,50.72,31482.0,37.2164,37.2531,37.2018,37.2018,31482.0
2015-10-20 11:50:00,50.71,50.71,50.61,50.65,27068.0,37.1944,37.1944,37.1211,37.1504,27068.0
2015-10-20 12:00:00,50.66,50.71,50.63,50.69,29968.0,37.1578,37.1944,37.1358,37.1798,29968.0
2015-10-20 12:10:00,50.67,50.72,50.65,50.71,22158.0,37.1651,37.2018,37.1504,37.1944,22158.0
2015-10-20 12:20:00,50.7,50.7,50.63,50.68,16974.0,37.1871,37.1871,37.1358,37.1724,16974.0
2015-10-20 12:30:00,50.68,50.74,50.66,50.73,29862.0,37.1724,37.2164,37.1578,37.2091,29862.0
2015-10-20 12:40:00,50.74,50.77,50.69,50.69,16948.0,37.2164,37.2384,37.1798,37.1798,16948.0
2015-10-20 12:50:00,50.68,50.7,50.65,50.67,14334.0,37.1724,37.1871,37.1504,37.1651,14334.0
2015-10-20 13:00:00,50.67,50.68,50.63,50.68,9934.0,37.1651,37.1724,37.1358,37.1724,9934.0
2015-10-20 13:10:00,50.68,50.71,50.68,50.68,17564.0,37.1724,37.1944,37.1724,37.1724,17564.0
2015-10-20 13:20:00,50.68,50.72,50.65,50.71,59704.0,37.1724,37.2018,37.1504,37.1944,59704.0
2015-10-20 13:30:00,50.71,50.73,50.68,50.71,47962.0,37.1944,37.2091,37.1724,37.1944,47962.0
2015-10-20 13:40:00,50.71,50.78,50.71,50.77,12912.0,37.1944,37.2458,37.1944,37.2384,12912.0
2015-10-20 13:50:00,50.76,50.77,50.73,50.76,11858.0,37.2311,37.2384,37.2091,37.2311,11858.0
2015-10-20 14:00:00,50.74,50.79,50.72,50.75,15574.0,37.2164,37.2531,37.2018,37.2238,15574.0
2015-10-20 14:10:00,50.76,50.77,50.71,50.73,37032.0,37.2311,37.2384,37.1944,37.2091,37032.0
2015-10-20 14:20:00,50.73,50.76,50.7,50.74,20852.0,37.2091,37.2311,37.1871,37.2164,20852.0
2015-10-20 14:30:00,50.74,50.76,50.66,50.7,32276.0,37.2164,37.2311,37.1578,37.1871,32276.0
2015-10-20 14:40:00,50.73,50.74,50.7,50.7,31310.0,37.2091,37.2164,37.1871,37.1871,31310.0
2015-10-20 14:50:00,50.69,50.76,50.69,50.74,18866.0,37.1798,37.2311,37.1798,37.2164,18866.0
2015-10-20 15:00:00,50.74,50.76,50.67,50.67,22802.0,37.2164,37.2311,37.1651,37.1651,22802.0
2015-10-20 15:10:00,50.67,50.72,50.66,50.68,33538.0,37.1651,37.2018,37.1578,37.1724,33538.0
2015-10-20 15:20:00,50.69,50.74,50.67,50.73,33220.0,37.1798,37.2164,37.1651,37.2091,33220.0
2015-10-20 15:30:00,50.73,50.79,50.71,50.77,55572.0,37.2091,37.2531,37.1944,37.2384,55572.0
2015-10-20 15:40:00,50.77,50.77,50.7,50.71,61174.0,37.2384,37.2384,37.1871,37.1944,61174.0
2015-10-20 15:50:00,50.71,50.77,50.68,50.74,107652.0,37.1944,37.2384,37.1724,37.2164,107652.0
2015-10-21 09:30:00,50.92,51.18,50.74,50.98,62334.0,37.3485,37.5392,37.2164,37.3925,62334.0
2015-10-21 09:40:00,50.97,50.97,50.74,50.91,43018.0,37.3851,37.3851,37.2164,37.3411,43018.0
2015-10-21 09:50:00,50.89,50.96,50.83,50.92,26308.0,37.3265,37.3778,37.2825,37.3485,26308.0
2015-10-21 10:00:00,50.95,51.16,50.92,51.13,58936.0,37.3705,37.5245,37.3485,37.5025,58936.0
2015-10-21 10:10:00,51.15,51.15,50.94,50.96,41716.0,37.5172,37.5172,37.3631,37.3778,41716.0
2015-10-21 10:20:00,50.96,51.06,50.95,51.04,23744.0,37.3778,37.4512,37.3705,37.4365,23744.0
2015-10-21 10:30:00,51.02,51.05,50.97,50.98,31784.0,37.4218,37.4438,37.3851,37.3925,31784.0
2015-10-21 10:40:00,50.98,51.0,50.85,50.93,45186.0,37.3925,37.4071,37.2971,37.3558,45186.0
2015-10-21 10:50:00,50.91,51.01,50.86,50.99,12934.0,37.3411,37.4145,37.3045,37.3998,12934.0
2015-10-21 11:00:00,50.99,51.05,50.95,50.97,9820.0,37.3998,37.4438,37.3705,37.3851,9820.0
2015-10-21 11:10:00,50.97,50.97,50.89,50.92,10484.0,37.3851,37.3851,37.3265,37.3485,10484.0
2015-10-21 11:20:00,50.92,50.95,50.89,50.91,15106.0,37.3485,37.3705,37.3265,37.3411,15106.0
2015-10-21 11:30:00,50.88,50.95,50.88,50.94,30530.0,37.3191,37.3705,37.3191,37.3631,30530.0
2015-10-21 11:40:00,50.94,50.97,50.88,50.94,18326.0,37.3631,37.3851,37.3191,37.3631,18326.0
2015-10-21 11:50:00,50.95,51.04,50.94,50.99,20262.0,37.3705,37.4365,37.3631,37.3998,20262.0
2015-10-21 12:00:00,51.01,51.01,50.92,50.95,12048.0,37.4145,37.4145,37.3485,37.3705,12048.0
2015-10-21 12:10:00,50.94,50.99,50.94,50.97,12746.0,37.3631,37.3998,37.3631,37.3851,12746.0
2015-10-21 12:20:00,50.97,50.98,50.92,50.94,14426.0,37.3851,37.3925,37.3485,37.3631,14426.0
2015-10-21 12:30:00,50.94,50.96,50.91,50.92,10434.0,37.3631,37.3778,37.3411,37.3485,10434.0
2015-10-21 12:40:00,50.94,50.95,50.9,50.93,11488.0,37.3631,37.3705,37.3338,37.3558,11488.0
2015-10-21 12:50:00,50.92,50.94,50.88,50.88,13770.0,37.3485,37.3631,37.3191,37.3191,13770.0
2015-10-21 13:00:00,50.86,50.91,50.86,50.89,16970.0,37.3045,37.3411,37.3045,37.3265,16970.0
2015-10-21 13:10:00,50.87,50.9,50.81,50.81,21972.0,37.3118,37.3338,37.2678,37.2678,21972.0
2015-10-21 13:20:00,50.82,50.85,50.77,50.77,10570.0,37.2751,37.2971,37.2384,37.2384,10570.0
2015-10-21 13:30:00,50.76,50.82,50.74,50.75,7482.0,37.2311,37.2751,37.2164,37.2238,7482.0
2015-10-21 13:40:00,50.75,50.77,50.71,50.71,19232.0,37.2238,37.2384,37.1944,37.1944,19232.0
2015-10-21 13:50:00,50.71,50.71,50.64,50.67,9326.0,37.1944,37.1944,37.1431,37.1651,9326.0
2015-10-21 14:00:00,50.67,50.7,50.62,50.68,10316.0,37.1651,37.1871,37.1284,37.1724,10316.0
2015-10-21 14:10:00,50.68,50.72,50.66,50.71,11548.0,37.1724,37.2018,37.1578,37.1944,11548.0
2015-10-21 14:20:00,50.72,50.74,50.65,50.67,15398.0,37.2018,37.2164,37.1504,37.1651,15398.0
2015-10-21 14:30:00,50.66,50.77,50.65,50.74,19582.0,37.1578,37.2384,37.1504,37.2164,19582.0
2015-10-21 14:40:00,50.76,50.79,50.74,50.77,9806.0,37.2311,37.2531,37.2164,37.2384,9806.0
2015-10-21 14:50:00,50.75,50.78,50.73,50.74,15264.0,37.2238,37.2458,37.2091,37.2164,15264.0
2015-10-21 15:00:00,50.76,50.76,50.73,50.74,26350.0,37.2311,37.2311,37.2091,37.2164,26350.0
2015-10-21 15:10:00,50.75,50.75,50.63,50.63,49658.0,37.2238,37.2238,37.1358,37.1358,49658.0
2015-10-21 15:20:00,50.63,50.65,50.6,50.65,23070.0,37.1358,37.1504,37.1138,37.1504,23070.0
2015-10-21 15:30:00,50.64,50.64,50.6,50.63,57960.0,37.1431,37.1431,37.1138,37.1358,57960.0
2015-10-21 15:40:00,50.62,50.62,50.53,50.59,82548.0,37.1284,37.1284,37.0624,37.1064,82548.0
2015-10-21 15:50:00,50.58,50.59,50.52,50.58,66412.0,37.0991,37.1064,37.0551,37.0991,66412.0
2015-10-22 09:30:00,50.68,50.85,50.68,50.7,31892.0,37.1724,37.2971,37.1724,37.1871,31892.0
2015-10-22 09:40:00,50.69,50.87,50.65,50.84,32590.0,37.1798,37.3118,37.1504,37.2898,32590.0
2015-10-22 09:50:00,50.85,50.87,50.72,50.72,18530.0,37.2971,37.3118,37.2018,37.2018,18530.0
2015-10-22 10:00:00,50.7,50.7,50.59,50.7,19666.0,37.1871,37.1871,37.1064,37.1871,19666.0
2015-10-22 10:10:00,50.72,50.9,50.69,50.84,20954.0,37.2018,37.3338,37.1798,37.2898,20954.0
2015-10-22 10:20:00,50.87,50.88,50.82,50.86,28772.0,37.3118,37.3191,37.2751,37.3045,28772.0
2015-10-22 10:30:00,50.85,50.88,50.73,50.82,27076.0,37.2971,37.3191,37.2091,37.2751,27076.0
2015-10-22 10:40:00,50.81,50.89,50.81,50.86,233082.0,37.2678,37.3265,37.2678,37.3045,233082.0
2015-10-22 10:50:00,50.87,50.96,50.85,50.94,31972.0,37.3118,37.3778,37.2971,37.3631,31972.0
2015-10-22 11:00:00,50.95,50.95,50.85,50.85,23872.0,37.3705,37.3705,37.2971,37.2971,23872.0
2015-10-22 11:10:00,50.87,50.92,50.86,50.89,22634.0,37.3118,37.3485,37.3045,37.3265,22634.0
2015-10-22 11:20:00,50.9,50.91,50.84,50.88,23488.0,37.3338,37.3411,37.2898,37.3191,23488.0
2015-10-22 11:30:00,50.87,50.88,50.84,50.85,48756.0,37.3118,37.3191,37.2898,37.2971,48756.0
2015-10-22 11:40:00,50.85,50.95,50.84,50.92,28026.0,37.2971,37.3705,37.2898,37.3485,28026.0
2015-10-22 11:50:00,50.92,50.96,50.91,50.92,15340.0,37.3485,37.3778,37.3411,37.3485,15340.0
2015-10-22 12:00:00,50.9,50.96,50.89,50.93,15098.0,37.3338,37.3778,37.3265,37.3558,15098.0
2015-10-22 12:10:00,50.93,50.99,50.91,50.96,19542.0,37.3558,37.3998,37.3411,37.3778,19542.0
2015-10-22 12:20:00,50.98,51.07,50.98,51.04,15494.0,37.3925,37.4585,37.3925,37.4365,15494.0
2015-10-22 12:30:00,51.04,51.07,51.01,51.02,20008.0,37.4365,37.4585,37.4145,37.4218,20008.0
2015-10-22 12:40:00,51.03,51.07,50.99,51.01,17054.0,37.4292,37.4585,37.3998,37.4145,17054.0
2015-10-22 12:50:00,51.0,51.07,50.99,51.06,19236.0,37.4071,37.4585,37.3998,37.4512,19236.0
2015-10-22 13:00:00,51.06,51.13,51.04,51.12,16692.0,37.4512,37.5025,37.4365,37.4952,16692.0
2015-10-22 13:10:00,51.11,51.16,51.1,51.13,18726.0,37.4878,37.5245,37.4805,37.5025,18726.0
2015-10-22 13:20:00,51.13,51.15,51.12,51.15,22240.0,37.5025,37.5172,37.4952,37.5172,22240.0
2015-10-22 13:30:00,51.16,51.17,51.13,51.15,19320.0,37.5245,37.5318,37.5025,37.5172,19320.0
2015-10-22 13:40:00,51.16,51.19,51.13,51.17,13976.0,37.5245,37.5465,37.5025,37.5318,13976.0
2015-10-22 13:50:00,51.16,51.19,51.16,51.18,17820.0,37.5245,37.5465,37.5245,37.5392,17820.0
2015-10-22 14:00:00,51.16,51.17,51.05,51.07,33724.0,37.5245,37.5318,37.4438,37.4585,33724.0
2015-10-22 14:10:00,51.07,51.08,50.99,51.02,57290.0,37.4585,37.4658,37.3998,37.4218,57290.0
2015-10-22 14:20:00,51.02,51.07,50.99,51.05,15524.0,37.4218,37.4585,37.3998,37.4438,15524.0
2015-10-22 14:30:00,51.06,51.12,51.05,51.11,66810.0,37.4512,37.4952,37.4438,37.4878,66810.0
2015-10-22 14:40:00,51.12,51.13,51.09,51.09,32122.0,37.4952,37.5025,37.4732,37.4732,32122.0
2015-10-22 14:50:00,51.08,51.19,51.05,51.17,71880.0,37.4658,37.5465,37.4438,37.5318,71880.0
2015-10-22 15:00:00,51.16,51.19,51.13,51.13,38396.0,37.5245,37.5465,37.5025,37.5025,38396.0
2015-10-22 15:10:00,51.12,51.18,51.12,51.13,29032.0,37.4952,37.5392,37.4952,37.5025,29032.0
2015-10-22 15:20:00,51.15,51.21,51.12,51.17,63078.0,37.5172,37.5612,37.4952,37.5318,63078.0
2015-10-22 15:30:00,51.17,51.21,51.13,51.16,66438.0,37.5318,37.5612,37.5025,37.5245,66438.0
2015-10-22 15:40:00,51.16,51.24,51.15,51.2,83298.0,37.5245,37.5832,37.5172,37.5538,83298.0
2015-10-22 15:50:00,51.2,51.27,51.18,51.24,254986.0,37.5538,37.6052,37.5392,37.5832,254986.0
2015-10-23 09:30:00,51.21,51.48,51.2,51.35,60308.0,37.5612,37.7592,37.5538,37.6639,60308.0
2015-10-23 09:40:00,51.29,51.34,51.05,51.16,63944.0,37.6199,37.6565,37.4438,37.5245,63944.0
2015-10-23 09:50:00,51.18,51.31,51.14,51.28,42644.0,37.5392,37.6345,37.5098,37.6125,42644.0
2015-10-23 10:00:00,51.29,51.36,51.26,51.31,55648.0,37.6199,37.6712,37.5979,37.6345,55648.0
2015-10-23 10:10:00,51.31,51.34,51.14,51.15,61670.0,37.6345,37.6565,37.5098,37.5172,61670.0
2015-10-23 10:20:00,51.14,51.32,51.13,51.32,18828.0,37.5098,37.6419,37.5025,37.6419,18828.0
2015-10-23 10:30:00,51.3,51.37,51.28,51.3,52744.0,37.6272,37.6785,37.6125,37.6272,52744.0
2015-10-23 10:40:00,51.28,51.38,51.24,51.34,37038.0,37.6125,37.6859,37.5832,37.6565,37038.0
2015-10-23 10:50:00,51.36,51.4,51.2,51.2,40752.0,37.6712,37.7005,37.5538,37.5538,40752.0
2015-10-23 11:00:00,51.22,51.27,51.17,51.24,27022.0,37.5685,37.6052,37.5318,37.5832,27022.0
2015-10-23 11:10:00,51.23,51.24,51.08,51.12,35000.0,37.5758,37.5832,37.4658,37.4952,35000.0
2015-10-23 11:20:00,51.12,51.13,51.02,51.05,134416.0,37.4952,37.5025,37.4218,37.4438,134416.0
2015-10-23 11:30:00,51.02,51.04,50.88,50.88,31610.0,37.4218,37.4365,37.3191,37.3191,31610.0
2015-10-23 11:40:00,50.9,51.0,50.85,50.86,30102.0,37.3338,37.4071,37.2971,37.3045,30102.0
2015-10-23 11:50:00,50.86,50.89,50.77,50.77,31994.0,37.3045,37.3265,37.2384,37.2384,31994.0
2015-10-23 12:00:00,50.78,50.85,50.74,50.74,16738.0,37.2458,37.2971,37.2164,37.2164,16738.0
2015-10-23 12:10:00,50.73,50.79,50.69,50.72,22450.0,37.2091,37.2531,37.1798,37.2018,22450.0
2015-10-23 12:20:00,50.72,50.77,50.69,50.76,25000.0,37.2018,37.2384,37.1798,37.2311,25000.0
2015-10-23 12:30:00,50.76,50.76,50.64,50.72,38504.0,37.2311,37.2311,37.1431,37.2018,38504.0
2015-10-23 12:40:00,50.73,50.84,50.73,50.82,39336.0,37.2091,37.2898,37.2091,37.2751,39336.0
2015-10-23 12:50:00,50.82,50.87,50.77,50.85,91282.0,37.2751,37.3118,37.2384,37.2971,91282.0
2015-10-23 13:00:00,50.85,50.87,50.81,50.87,46502.0,37.2971,37.3118,37.2678,37.3118,46502.0
2015-10-23 13:10:00,50.87,50.9,50.83,50.89,18994.0,37.3118,37.3338,37.2825,37.3265,18994.0
2015-10-23 13:20:00,50.9,50.95,50.88,50.88,27754.0,37.3338,37.3705,37.3191,37.3191,27754.0
2015-10-23 13:30:00,50.87,50.9,50.81,50.83,17006.0,37.3118,37.3338,37.2678,37.2825,17006.0
2015-10-23 13:40:00,50.84,50.85,50.82,50.83,21688.0,37.2898,37.2971,37.2751,37.2825,21688.0
2015-10-23 13:50:00,50.84,50.85,50.75,50.77,19562.0,37.2898,37.2971,37.2238,37.2384,19562.0
2015-10-23 14:00:00,50.78,50.86,50.77,50.8,28028.0,37.2458,37.3045,37.2384,37.2605,28028.0
2015-10-23 14:10:00,50.81,50.83,50.77,50.82,24172.0,37.2678,37.2825,37.2384,37.2751,24172.0
2015-10-23 14:20:00,50.83,50.87,50.79,50.84,32292.0,37.2825,37.3118,37.2531,37.2898,32292.0
2015-10-23 14:30:00,50.85,50.87,50.82,50.87,29644.0,37.2971,37.3118,37.2751,37.3118,29644.0
2015-10-23 14:40:00,50.87,50.88,50.84,50.87,38616.0,37.3118,37.3191,37.2898,37.3118,38616.0
2015-10-23 14:50:00,50.87,50.87,50.76,50.77,28720.0,37.3118,37.3118,37.2311,37.2384,28720.0
2015-10-23 15:00:00,50.77,50.81,50.76,50.76,29282.0,37.2384,37.2678,37.2311,37.2311,29282.0
2015-10-23 15:10:00,50.76,50.77,50.69,50.72,42616.0,37.2311,37.2384,37.1798,37.2018,42616.0
2015-10-23 15:20:00,50.71,50.71,50.63,50.63,49786.0,37.1944,37.1944,37.1358,37.1358,49786.0
2015-10-23 15:30:00,50.64,50.71,50.62,50.65,99082.0,37.1431,37.1944,37.1284,37.1504,99082.0
2015-10-23 15:40:00,50.65,50.76,50.65,50.73,60404.0,37.1504,37.2311,37.1504,37.2091,60404.0
2015-10-23 15:50:00,50.73,50.77,50.73,50.74,117680.0,37.2091,37.2384,37.2091,37.2164,117680.0
2015-10-26 09:30:00,50.82,50.92,50.49,50.56,55280.0,37.2751,37.3485,37.0331,37.0844,55280.0
2015-10-26 09:40:00,50.56,50.72,50.53,50.58,30902.0,37.0844,37.2018,37.0624,37.0991,30902.0
2015-10-26 09:50:00,50.6,50.66,50.48,50.51,76344.0,37.1138,37.1578,37.0257,37.0477,76344.0
2015-10-26 10:00:00,50.49,50.58,50.47,50.56,65102.0,37.0331,37.0991,37.0184,37.0844,65102.0
2015-10-26 10:10:00,50.57,50.57,50.47,50.57,31052.0,37.0918,37.0918,37.0184,37.0918,31052.0
2015-10-26 10:20:00,50.58,50.59,50.47,50.48,34292.0,37.0991,37.1064,37.0184,37.0257,34292.0
2015-10-26 10:30:00,50.48,50.51,50.39,50.44,40534.0,37.0257,37.0477,36.9597,36.9964,40534.0
2015-10-26 10:40:00,50.44,50.45,50.26,50.27,39952.0,36.9964,37.0037,36.8644,36.8717,39952.0
2015-10-26 10:50:00,50.28,50.36,50.24,50.35,27066.0,36.879,36.9377,36.8497,36.9304,27066.0
2015-10-26 11:00:00,50.37,50.42,50.33,50.41,27280.0,36.9451,36.9817,36.9157,36.9744,27280.0
2015-10-26 11:10:00,50.42,50.45,50.32,50.45,176120.0,36.9817,37.0037,36.9084,37.0037,176120.0
2015-10-26 11:20:00,50.44,50.47,50.4,50.43,13000.0,36.9964,37.0184,36.9671,36.9891,13000.0
2015-10-26 11:30:00,50.44,50.49,50.4,50.43,19820.0,36.9964,37.0331,36.9671,36.9891,19820.0
2015-10-26 11:40:00,50.42,50.45,50.38,50.38,48132.0,36.9817,37.0037,36.9524,36.9524,48132.0
2015-10-26 11:50:00,50.38,50.49,50.37,50.45,26934.0,36.9524,37.0331,36.9451,37.0037,26934.0
2015-10-26 12:00:00,50.46,50.52,50.44,50.51,28020.0,37.0111,37.0551,36.9964,37.0477,28020.0
2015-10-26 12:10:00,50.48,50.51,50.46,50.47,20240.0,37.0257,37.0477,37.0111,37.0184,20240.0
2015-10-26 12:20:00,50.46,50.5,50.44,50.47,29254.0,37.0111,37.0404,36.9964,37.0184,29254.0
2015-10-26 12:30:00,50.48,50.52,50.48,50.51,49252.0,37.0257,37.0551,37.0257,37.0477,49252.0
2015-10-26 12:40:00,50.52,50.58,50.48,50.58,46066.0,37.0551,37.0991,37.0257,37.0991,46066.0
2015-10-26 12:50:00,50.58,50.6,50.54,50.55,55634.0,37.0991,37.1138,37.0698,37.0771,55634.0
2015-10-26 13:00:00,50.56,50.6,50.5,50.5,24704.0,37.0844,37.1138,37.0404,37.0404,24704.0
2015-10-26 13:10:00,50.5,50.52,50.47,50.5,17878.0,37.0404,37.0551,37.0184,37.0404,17878.0
2015-10-26 13:20:00,50.5,50.53,50.45,50.47,61190.0,37.0404,37.0624,37.0037,37.0184,61190.0
2015-10-26 13:30:00,50.48,50.54,50.47,50.51,36136.0,37.0257,37.0698,37.0184,37.0477,36136.0
2015-10-26 13:40:00,50.52,50.58,50.52,50.54,21532.0,37.0551,37.0991,37.0551,37.0698,21532.0
2015-10-26 13:50:00,50.54,50.63,50.54,50.6,15234.0,37.0698,37.1358,37.0698,37.1138,15234.0
2015-10-26 14:00:00,50.6,50.7,50.6,50.68,33164.0,37.1138,37.1871,37.1138,37.1724,33164.0
2015-10-26 14:10:00,50.67,50.69,50.57,50.59,58142.0,37.1651,37.1798,37.0918,37.1064,58142.0
2015-10-26 14:20:00,50.6,50.62,50.57,50.6,23844.0,37.1138,37.1284,37.0918,37.1138,23844.0
2015-10-26 14:30:00,50.61,50.63,50.57,50.62,32962.0,37.1211,37.1358,37.0918,37.1284,32962.0
2015-10-26 14:40:00,50.63,50.7,50.62,50.66,41774.0,37.1358,37.1871,37.1284,37.1578,41774.0
2015-10-26 14:50:00,50.67,50.68,50.62,50.66,24216.0,37.1651,37.1724,37.1284,37.1578,24216.0
2015-10-26 15:00:00,50.66,50.67,50.63,50.66,26958.0,37.1578,37.1651,37.1358,37.1578,26958.0
2015-10-26 15:10:00,50.65,50.68,50.63,50.63,49172.0,37.1504,37.1724,37.1358,37.1358,49172.0
2015-10-26 15:20:00,50.64,50.71,50.63,50.68,49388.0,37.1431,37.1944,37.1358,37.1724,49388.0
2015-10-26 15:30:00,50.68,50.7,50.63,50.66,41768.0,37.1724,37.1871,37.1358,37.1578,41768.0
2015-10-26 15:40:00,50.65,50.73,50.65,50.7,52772.0,37.1504,37.2091,37.1504,37.1871,52772.0
2015-10-26 15:50:00,50.71,50.76,50.68,50.72,99116.0,37.1944,37.2311,37.1724,37.2018,99116.0
2015-10-27 09:30:00,50.54,50.73,50.36,50.45,50078.0,37.0698,37.2091,36.9377,37.0037,50078.0
2015-10-27 09:40:00,50.45,50.49,50.27,50.45,57086.0,37.0037,37.0331,36.8717,37.0037,57086.0
2015-10-27 09:50:00,50.42,50.47,50.35,50.37,42572.0,36.9817,37.0184,36.9304,36.9451,42572.0
2015-10-27 10:00:00,50.36,50.42,50.31,50.33,31410.0,36.9377,36.9817,36.9011,36.9157,31410.0
2015-10-27 10:10:00,50.33,50.38,50.29,50.36,22642.0,36.9157,36.9524,36.8864,36.9377,22642.0
2015-10-27 10:20:00,50.32,50.32,50.24,50.32,29026.0,36.9084,36.9084,36.8497,36.9084,29026.0
2015-10-27 10:30:00,50.32,50.33,50.19,50.19,36144.0,36.9084,36.9157,36.813,36.813,36144.0
2015-10-27 10:40:00,50.19,50.3,50.15,50.2,25854.0,36.813,36.8937,36.7837,36.8204,25854.0
2015-10-27 10:50:00,50.22,50.35,50.19,50.34,11322.0,36.835,36.9304,36.813,36.9231,11322.0
2015-10-27 11:00:00,50.33,50.41,50.3,50.4,20622.0,36.9157,36.9744,36.8937,36.9671,20622.0
2015-10-27 11:10:00,50.42,50.43,50.35,50.37,15042.0,36.9817,36.9891,36.9304,36.9451,15042.0
2015-10-27 11:20:00,50.35,50.39,50.33,50.34,15634.0,36.9304,36.9597,36.9157,36.9231,15634.0
2015-10-27 11:30:00,50.34,50.42,50.34,50.36,13882.0,36.9231,36.9817,36.9231,36.9377,13882.0
2015-10-27 11:40:00,50.37,50.49,50.37,50.47,17850.0,36.9451,37.0331,36.9451,37.0184,17850.0
2015-10-27 11:50:00,50.48,50.48,50.35,50.37,21836.0,37.0257,37.0257,36.9304,36.9451,21836.0
2015-10-27 12:00:00,50.37,50.38,50.29,50.32,9838.0,36.9451,36.9524,36.8864,36.9084,9838.0
2015-10-27 12:10:00,50.34,50.43,50.34,50.43,9428.0,36.9231,36.9891,36.9231,36.9891,9428.0
2015-10-27 12:20:00,50.43,50.44,50.4,50.41,10696.0,36.9891,36.9964,36.9671,36.9744,10696.0
2015-10-27 12:30:00,50.41,50.46,50.36,50.46,13170.0,36.9744,37.0111,36.9377,37.0111,13170.0
2015-10-27 12:40:00,50.47,50.52,50.44,50.51,11432.0,37.0184,37.0551,36.9964,37.0477,11432.0
2015-10-27 12:50:00,50.49,50.49,50.43,50.43,7282.0,37.0331,37.0331,36.9891,36.9891,7282.0
2015-10-27 13:00:00,50.38,50.41,50.32,50.4,11798.0,36.9524,36.9744,36.9084,36.9671,11798.0
2015-10-27 13:10:00,50.39,50.43,50.37,50.38,16404.0,36.9597,36.9891,36.9451,36.9524,16404.0
2015-10-27 13:20:00,50.38,50.42,50.37,50.4,11300.0,36.9524,36.9817,36.9451,36.9671,11300.0
2015-10-27 13:30:00,50.4,50.42,50.36,50.37,51210.0,36.9671,36.9817,36.9377,36.9451,51210.0
2015-10-27 13:40:00,50.38,50.4,50.31,50.33,23918.0,36.9524,36.9671,36.9011,36.9157,23918.0
2015-10-27 13:50:00,50.34,50.34,50.23,50.27,13822.0,36.9231,36.9231,36.8424,36.8717,13822.0
2015-10-27 14:00:00,50.24,50.34,50.24,50.3,18676.0,36.8497,36.9231,36.8497,36.8937,18676.0
2015-10-27 14:10:00,50.29,50.3,50.24,50.24,20942.0,36.8864,36.8937,36.8497,36.8497,20942.0
2015-10-27 14:20:00,50.24,50.32,50.24,50.32,29484.0,36.8497,36.9084,36.8497,36.9084,29484.0
2015-10-27 14:30:00,50.31,50.34,50.29,50.34,33846.0,36.9011,36.9231,36.8864,36.9231,33846.0
2015-10-27 14:40:00,50.35,50.37,50.31,50.31,25498.0,36.9304,36.9451,36.9011,36.9011,25498.0
2015-10-27 14:50:00,50.32,50.4,50.32,50.37,27776.0,36.9084,36.9671,36.9084,36.9451,27776.0
2015-10-27 15:00:00,50.37,50.42,50.36,50.39,39574.0,36.9451,36.9817,36.9377,36.9597,39574.0
2015-10-27 15:10:00,50.38,50.45,50.38,50.44,49496.0,36.9524,37.0037,36.9524,36.9964,49496.0
2015-10-27 15:20:00,50.44,50.54,50.44,50.52,53748.0,36.9964,37.0698,36.9964,37.0551,53748.0
2015-10-27 15:30:00,50.53,50.54,50.45,50.46,58722.0,37.0624,37.0698,37.0037,37.0111,58722.0
2015-10-27 15:40:00,50.46,50.52,50.44,50.46,43182.0,37.0111,37.0551,36.9964,37.0111,43182.0
2015-10-27 15:50:00,50.47,50.56,50.47,50.51,121526.0,37.0184,37.0844,37.0184,37.0477,121526.0
2015-10-28 09:30:00,50.51,50.7,50.43,50.67,23682.0,37.0477,37.1871,36.9891,37.1651,23682.0
2015-10-28 09:40:00,50.67,50.69,50.59,50.61,20526.0,37.1651,37.1798,37.1064,37.1211,20526.0
2015-10-28 09:50:00,50.61,50.68,50.56,50.58,28858.0,37.1211,37.1724,37.0844,37.0991,28858.0
2015-10-28 10:00:00,50.54,50.63,50.52,50.52,23574.0,37.0698,37.1358,37.0551,37.0551,23574.0
2015-10-28 10:10:00,50.51,50.58,50.5,50.57,24708.0,37.0477,37.0991,37.0404,37.0918,24708.0
2015-10-28 10:20:00,50.57,50.57,50.35,50.37,24018.0,37.0918,37.0918,36.9304,36.9451,24018.0
2015-10-28 10:30:00,50.37,50.43,50.34,50.4,19848.0,36.9451,36.9891,36.9231,36.9671,19848.0
2015-10-28 10:40:00,50.42,50.47,50.4,50.44,20466.0,36.9817,37.0184,36.9671,36.9964,20466.0
2015-10-28 10:50:00,50.43,50.44,50.35,50.44,18364.0,36.9891,36.9964,36.9304,36.9964,18364.0
2015-10-28 11:00:00,50.44,50.47,50.42,50.43,10574.0,36.9964,37.0184,36.9817,36.9891,10574.0
2015-10-28 11:10:00,50.43,50.48,50.43,50.47,17392.0,36.9891,37.0257,36.9891,37.0184,17392.0
2015-10-28 11:20:00,50.48,50.54,50.45,50.52,22302.0,37.0257,37.0698,37.0037,37.0551,22302.0
2015-10-28 11:30:00,50.52,50.54,50.44,50.45,19680.0,37.0551,37.0698,36.9964,37.0037,19680.0
2015-10-28 11:40:00,50.45,50.47,50.43,50.44,21992.0,37.0037,37.0184,36.9891,36.9964,21992.0
2015-10-28 11:50:00,50.44,50.53,50.41,50.53,41782.0,36.9964,37.0624,36.9744,37.0624,41782.0
2015-10-28 12:00:00,50.52,50.59,50.5,50.58,29108.0,37.0551,37.1064,37.0404,37.0991,29108.0
2015-10-28 12:10:00,50.58,50.58,50.52,50.55,34356.0,37.0991,37.0991,37.0551,37.0771,34356.0
2015-10-28 12:20:00,50.54,50.58,50.47,50.5,135860.0,37.0698,37.0991,37.0184,37.0404,135860.0
2015-10-28 12:30:00,50.5,50.51,50.42,50.49,37128.0,37.0404,37.0477,36.9817,37.0331,37128.0
2015-10-28 12:40:00,50.47,50.54,50.47,50.52,68818.0,37.0184,37.0698,37.0184,37.0551,68818.0
2015-10-28 12:50:00,50.52,50.52,50.47,50.48,16392.0,37.0551,37.0551,37.0184,37.0257,16392.0
2015-10-28 13:00:00,50.46,50.46,50.35,50.37,18896.0,37.0111,37.0111,36.9304,36.9451,18896.0
2015-10-28 13:10:00,50.35,50.38,50.32,50.32,16600.0,36.9304,36.9524,36.9084,36.9084,16600.0
2015-10-28 13:20:00,50.33,50.33,50.19,50.2,27704.0,36.9157,36.9157,36.813,36.8204,27704.0
2015-10-28 13:30:00,50.22,50.24,50.2,50.24,44710.0,36.835,36.8497,36.8204,36.8497,44710.0
2015-10-28 13:40:00,50.24,50.35,50.21,50.34,51526.0,36.8497,36.9304,36.8277,36.9231,51526.0
2015-10-28 13:50:00,50.35,50.56,50.35,50.47,38906.0,36.9304,37.0844,36.9304,37.0184,38906.0
2015-10-28 14:00:00,50.42,50.45,49.87,50.03,113808.0,36.9817,37.0037,36.5783,36.6957,113808.0
2015-10-28 14:10:00,50.0,50.02,49.75,49.81,138766.0,36.6737,36.6883,36.4903,36.5343,138766.0
2015-10-28 14:20:00,49.83,50.01,49.83,49.97,49924.0,36.549,36.681,36.549,36.6517,49924.0
2015-10-28 14:30:00,49.97,49.98,49.84,49.88,37608.0,36.6517,36.659,36.5563,36.5857,37608.0
2015-10-28 14:40:00,49.88,50.03,49.88,50.01,126380.0,36.5857,36.6957,36.5857,36.681,126380.0
2015-10-28 14:50:00,50.01,50.13,49.96,50.08,62946.0,36.681,36.769,36.6443,36.7324,62946.0
2015-10-28 15:00:00,50.08,50.21,50.08,50.19,52428.0,36.7324,36.8277,36.7324,36.813,52428.0
2015-10-28 15:10:00,50.19,50.26,50.16,50.2,102474.0,36.813,36.8644,36.791,36.8204,102474.0
2015-10-28 15:20:00,50.2,50.22,50.14,50.15,55572.0,36.8204,36.835,36.7764,36.7837,55572.0
2015-10-28 15:30:00,50.16,50.26,50.16,50.23,70318.0,36.791,36.8644,36.791,36.8424,70318.0
2015-10-28 15:40:00,50.23,50.38,50.21,50.34,103268.0,36.8424,36.9524,36.8277,36.9231,103268.0
2015-10-28 15:50:00,50.33,50.48,50.32,50.46,160800.0,36.9157,37.0257,36.9084,37.0111,160800.0
2015-10-29 09:30:00,50.25,50.38,50.05,50.1,47006.0,36.857,36.9524,36.7103,36.747,47006.0
2015-10-29 09:40:00,50.09,50.19,50.06,50.1,23824.0,36.7397,36.813,36.7177,36.747,23824.0
2015-10-29 09:50:00,50.09,50.1,50.02,50.02,28110.0,36.7397,36.747,36.6883,36.6883,28110.0
2015-10-29 10:00:00,50.05,50.05,49.81,49.92,53720.0,36.7103,36.7103,36.5343,36.615,53720.0
2015-10-29 10:10:00,49.92,50.01,49.85,49.91,107852.0,36.615,36.681,36.5637,36.6077,107852.0
2015-10-29 10:20:00,49.9,49.96,49.85,49.88,83014.0,36.6003,36.6443,36.5637,36.5857,83014.0
2015-10-29 10:30:00,49.87,50.06,49.85,50.06,67036.0,36.5783,36.7177,36.5637,36.7177,67036.0
2015-10-29 10:40:00,50.03,50.06,49.94,49.96,39158.0,36.6957,36.7177,36.6297,36.6443,39158.0
2015-10-29 10:50:00,49.95,50.22,49.95,50.19,39584.0,36.637,36.835,36.637,36.813,39584.0
2015-10-29 11:00:00,50.21,50.24,50.13,50.21,24334.0,36.8277,36.8497,36.769,36.8277,24334.0
2015-10-29 11:10:00,50.21,50.23,50.15,50.16,11818.0,36.8277,36.8424,36.7837,36.791,11818.0
2015-10-29 11:20:00,50.17,50.24,50.15,50.22,20364.0,36.7984,36.8497,36.7837,36.835,20364.0
2015-10-29 11:30:00,50.23,50.24,50.14,50.15,15748.0,36.8424,36.8497,36.7764,36.7837,15748.0
2015-10-29 11:40:00,50.14,50.27,50.14,50.27,17264.0,36.7764,36.8717,36.7764,36.8717,17264.0
2015-10-29 11:50:00,50.27,50.33,50.19,50.31,14148.0,36.8717,36.9157,36.813,36.9011,14148.0
2015-10-29 12:00:00,50.3,50.35,50.21,50.22,14122.0,36.8937,36.9304,36.8277,36.835,14122.0
2015-10-29 12:10:00,50.22,50.3,50.22,50.28,10588.0,36.835,36.8937,36.835,36.879,10588.0
2015-10-29 12:20:00,50.27,50.36,50.27,50.32,15908.0,36.8717,36.9377,36.8717,36.9084,15908.0
2015-10-29 12:30:00,50.32,50.35,50.3,50.31,14540.0,36.9084,36.9304,36.8937,36.9011,14540.0
2015-10-29 12:40:00,50.3,50.35,50.3,50.31,14224.0,36.8937,36.9304,36.8937,36.9011,14224.0
2015-10-29 12:50:00,50.3,50.35,50.3,50.3,17418.0,36.8937,36.9304,36.8937,36.8937,17418.0
2015-10-29 13:00:00,50.3,50.4,50.29,50.4,25480.0,36.8937,36.9671,36.8864,36.9671,25480.0
2015-10-29 13:10:00,50.38,50.41,50.34,50.41,25694.0,36.9524,36.9744,36.9231,36.9744,25694.0
2015-10-29 13:20:00,50.4,50.46,50.38,50.39,44758.0,36.9671,37.0111,36.9524,36.9597,44758.0
2015-10-29 13:30:00,50.4,50.42,50.28,50.31,35810.0,36.9671,36.9817,36.879,36.9011,35810.0
2015-10-29 13:40:00,50.3,50.31,50.24,50.27,26776.0,36.8937,36.9011,36.8497,36.8717,26776.0
2015-10-29 13:50:00,50.27,50.27,50.21,50.24,15250.0,36.8717,36.8717,36.8277,36.8497,15250.0
2015-10-29 14:00:00,50.23,50.31,50.22,50.26,24954.0,36.8424,36.9011,36.835,36.8644,24954.0
2015-10-29 14:10:00,50.25,50.32,50.23,50.31,14966.0,36.857,36.9084,36.8424,36.9011,14966.0
2015-10-29 14:20:00,50.31,50.38,50.31,50.38,30496.0,36.9011,36.9524,36.9011,36.9524,30496.0
2015-10-29 14:30:00,50.38,50.41,50.34,50.34,18974.0,36.9524,36.9744,36.9231,36.9231,18974.0
2015-10-29 14:40:00,50.33,50.39,50.32,50.38,14694.0,36.9157,36.9597,36.9084,36.9524,14694.0
2015-10-29 14:50:00,50.37,50.43,50.35,50.42,19206.0,36.9451,36.9891,36.9304,36.9817,19206.0
2015-10-29 15:00:00,50.42,50.45,50.42,50.44,41998.0,36.9817,37.0037,36.9817,36.9964,41998.0
2015-10-29 15:10:00,50.43,50.57,50.43,50.56,50918.0,36.9891,37.0918,36.9891,37.0844,50918.0
2015-10-29 15:20:00,50.56,50.65,50.56,50.59,35908.0,37.0844,37.1504,37.0844,37.1064,35908.0
2015-10-29 15:30:00,50.6,50.65,50.58,50.63,51686.0,37.1138,37.1504,37.0991,37.1358,51686.0
2015-10-29 15:40:00,50.63,50.74,50.63,50.72,91828.0,37.1358,37.2164,37.1358,37.2018,91828.0
2015-10-29 15:50:00,50.72,50.72,50.63,50.64,111580.0,37.2018,37.2018,37.1358,37.1431,111580.0
2015-10-30 09:30:00,50.74,50.96,50.63,50.8,30722.0,37.2164,37.3778,37.1358,37.2605,30722.0
2015-10-30 09:40:00,50.79,50.85,50.6,50.7,28392.0,37.2531,37.2971,37.1138,37.1871,28392.0
2015-10-30 09:50:00,50.69,50.71,50.44,50.44,16216.0,37.1798,37.1944,36.9964,36.9964,16216.0
2015-10-30 10:00:00,50.47,50.58,50.44,50.57,23804.0,37.0184,37.0991,36.9964,37.0918,23804.0
2015-10-30 10:10:00,50.58,50.67,50.52,50.66,24130.0,37.0991,37.1651,37.0551,37.1578,24130.0
2015-10-30 10:20:00,50.66,50.66,50.57,50.63,17448.0,37.1578,37.1578,37.0918,37.1358,17448.0
2015-10-30 10:30:00,50.62,50.7,50.62,50.62,18206.0,37.1284,37.1871,37.1284,37.1284,18206.0
2015-10-30 10:40:00,50.62,50.76,50.62,50.74,28768.0,37.1284,37.2311,37.1284,37.2164,28768.0
2015-10-30 10:50:00,50.76,50.82,50.73,50.82,18466.0,37.2311,37.2751,37.2091,37.2751,18466.0
2015-10-30 11:00:00,50.82,50.84,50.77,50.83,19402.0,37.2751,37.2898,37.2384,37.2825,19402.0
2015-10-30 11:10:00,50.82,50.85,50.8,50.81,37120.0,37.2751,37.2971,37.2605,37.2678,37120.0
2015-10-30 11:20:00,50.83,50.92,50.8,50.91,29748.0,37.2825,37.3485,37.2605,37.3411,29748.0
2015-10-30 11:30:00,50.9,50.93,50.87,50.87,17140.0,37.3338,37.3558,37.3118,37.3118,17140.0
2015-10-30 11:40:00,50.86,50.91,50.84,50.85,22134.0,37.3045,37.3411,37.2898,37.2971,22134.0
2015-10-30 11:50:00,50.84,50.92,50.84,50.85,23378.0,37.2898,37.3485,37.2898,37.2971,23378.0
2015-10-30 12:00:00,50.85,50.85,50.73,50.75,16124.0,37.2971,37.2971,37.2091,37.2238,16124.0
2015-10-30 12:10:00,50.75,50.84,50.75,50.84,19542.0,37.2238,37.2898,37.2238,37.2898,19542.0
2015-10-30 12:20:00,50.85,50.9,50.83,50.88,14918.0,37.2971,37.3338,37.2825,37.3191,14918.0
2015-10-30 12:30:00,50.88,50.91,50.86,50.89,19710.0,37.3191,37.3411,37.3045,37.3265,19710.0
2015-10-30 12:40:00,50.88,50.91,50.85,50.9,14584.0,37.3191,37.3411,37.2971,37.3338,14584.0
2015-10-30 12:50:00,50.87,51.02,50.87,51.0,23680.0,37.3118,37.4218,37.3118,37.4071,23680.0
2015-10-30 13:00:00,51.01,51.06,50.96,50.99,23432.0,37.4145,37.4512,37.3778,37.3998,23432.0
2015-10-30 13:10:00,50.98,50.99,50.93,50.93,29702.0,37.3925,37.3998,37.3558,37.3558,29702.0
2015-10-30 13:20:00,50.92,50.94,50.87,50.91,105310.0,37.3485,37.3631,37.3118,37.3411,105310.0
2015-10-30 13:30:00,50.91,50.91,50.87,50.9,139670.0,37.3411,37.3411,37.3118,37.3338,139670.0
2015-10-30 13:40:00,50.89,50.98,50.88,50.97,22288.0,37.3265,37.3925,37.3191,37.3851,22288.0
2015-10-30 13:50:00,50.97,50.97,50.94,50.95,14292.0,37.3851,37.3851,37.3631,37.3705,14292.0
2015-10-30 14:00:00,50.95,51.02,50.95,51.0,28072.0,37.3705,37.4218,37.3705,37.4071,28072.0
2015-10-30 14:10:00,51.01,51.1,51.01,51.09,27522.0,37.4145,37.4805,37.4145,37.4732,27522.0
2015-10-30 14:20:00,51.1,51.1,51.06,51.1,42496.0,37.4805,37.4805,37.4512,37.4805,42496.0
2015-10-30 14:30:00,51.1,51.18,51.09,51.17,53746.0,37.4805,37.5392,37.4732,37.5318,53746.0
2015-10-30 14:40:00,51.17,51.2,51.13,51.17,65410.0,37.5318,37.5538,37.5025,37.5318,65410.0
2015-10-30 14:50:00,51.16,51.21,51.13,51.14,54392.0,37.5245,37.5612,37.5025,37.5098,54392.0
2015-10-30 15:00:00,51.13,51.19,51.12,51.17,57158.0,37.5025,37.5465,37.4952,37.5318,57158.0
2015-10-30 15:10:00,51.15,51.19,51.12,51.13,44656.0,37.5172,37.5465,37.4952,37.5025,44656.0
2015-10-30 15:20:00,51.13,51.17,51.1,51.1,64372.0,37.5025,37.5318,37.4805,37.4805,64372.0
2015-10-30 15:30:00,51.1,51.15,51.1,51.12,97206.0,37.4805,37.5172,37.4805,37.4952,97206.0
2015-10-30 15:40:00,51.11,51.19,51.1,51.17,90852.0,37.4878,37.5465,37.4805,37.5318,90852.0
2015-10-30 15:50:00,51.17,51.23,51.12,51.2,442152.0,37.5318,37.5758,37.4952,37.5538,442152.0
2015-11-02 09:30:00,51.15,51.24,50.87,51.17,59996.0,37.5172,37.5832,37.3118,37.5318,59996.0
2015-11-02 09:40:00,51.2,51.24,51.15,51.2,21920.0,37.5538,37.5832,37.5172,37.5538,21920.0
2015-11-02 09:50:00,51.19,51.21,51.02,51.08,31432.0,37.5465,37.5612,37.4218,37.4658,31432.0
2015-11-02 10:00:00,51.09,51.09,51.01,51.01,36180.0,37.4732,37.4732,37.4145,37.4145,36180.0
2015-11-02 10:10:00,50.95,51.08,50.94,51.08,61682.0,37.3705,37.4658,37.3631,37.4658,61682.0
2015-11-02 10:20:00,51.08,51.18,51.06,51.17,50850.0,37.4658,37.5392,37.4512,37.5318,50850.0
2015-11-02 10:30:00,51.17,51.26,51.17,51.2,37024.0,37.5318,37.5979,37.5318,37.5538,37024.0
2015-11-02 10:40:00,51.2,51.23,51.15,51.18,40950.0,37.5538,37.5758,37.5172,37.5392,40950.0
2015-11-02 10:50:00,51.17,51.2,51.1,51.1,27834.0,37.5318,37.5538,37.4805,37.4805,27834.0
2015-11-02 11:00:00,51.1,51.19,51.08,51.16,53104.0,37.4805,37.5465,37.4658,37.5245,53104.0
2015-11-02 11:10:00,51.16,51.16,51.07,51.08,46858.0,37.5245,37.5245,37.4585,37.4658,46858.0
2015-11-02 11:20:00,51.09,51.16,51.08,51.12,43982.0,37.4732,37.5245,37.4658,37.4952,43982.0
2015-11-02 11:30:00,51.13,51.13,51.04,51.06,130896.0,37.5025,37.5025,37.4365,37.4512,130896.0
2015-11-02 11:40:00,51.06,51.07,50.96,50.99,161008.0,37.4512,37.4585,37.3778,37.3998,161008.0
2015-11-02 11:50:00,50.99,51.01,50.96,50.96,49060.0,37.3998,37.4145,37.3778,37.3778,49060.0
2015-11-02 12:00:00,50.97,50.98,50.94,50.95,36688.0,37.3851,37.3925,37.3631,37.3705,36688.0
2015-11-02 12:10:00,50.96,50.98,50.91,50.94,77818.0,37.3778,37.3925,37.3411,37.3631,77818.0
2015-11-02 12:20:00,50.93,50.95,50.89,50.91,27602.0,37.3558,37.3705,37.3265,37.3411,27602.0
2015-11-02 12:30:00,50.91,50.94,50.9,50.92,40022.0,37.3411,37.3631,37.3338,37.3485,40022.0
2015-11-02 12:40:00,50.92,50.98,50.92,50.95,19846.0,37.3485,37.3925,37.3485,37.3705,19846.0
2015-11-02 12:50:00,50.96,51.08,50.96,51.08,24532.0,37.3778,37.4658,37.3778,37.4658,24532.0
2015-11-02 13:00:00,51.09,51.12,51.06,51.09,23940.0,37.4732,37.4952,37.4512,37.4732,23940.0
2015-11-02 13:10:00,51.09,51.09,51.03,51.06,22254.0,37.4732,37.4732,37.4292,37.4512,22254.0
2015-11-02 13:20:00,51.07,51.08,51.05,51.05,14888.0,37.4585,37.4658,37.4438,37.4438,14888.0
2015-11-02 13:30:00,51.05,51.1,51.05,51.06,36780.0,37.4438,37.4805,37.4438,37.4512,36780.0
2015-11-02 13:40:00,51.05,51.06,50.99,50.99,10756.0,37.4438,37.4512,37.3998,37.3998,10756.0
2015-11-02 13:50:00,50.99,51.0,50.97,50.98,55312.0,37.3998,37.4071,37.3851,37.3925,55312.0
2015-11-02 14:00:00,50.98,51.04,50.96,50.99,71060.0,37.3925,37.4365,37.3778,37.3998,71060.0
2015-11-02 14:10:00,50.99,51.02,50.99,51.02,97296.0,37.3998,37.4218,37.3998,37.4218,97296.0
2015-11-02 14:20:00,51.02,51.05,51.02,51.03,51722.0,37.4218,37.4438,37.4218,37.4292,51722.0
2015-11-02 14:30:00,51.03,51.07,51.02,51.06,44234.0,37.4292,37.4585,37.4218,37.4512,44234.0
2015-11-02 14:40:00,51.05,51.09,51.05,51.08,63256.0,37.4438,37.4732,37.4438,37.4658,63256.0
2015-11-02 14:50:00,51.08,51.19,51.07,51.16,78258.0,37.4658,37.5465,37.4585,37.5245,78258.0
2015-11-02 15:00:00,51.17,51.19,51.13,51.16,113462.0,37.5318,37.5465,37.5025,37.5245,113462.0
2015-11-02 15:10:00,51.17,51.17,51.13,51.16,86300.0,37.5318,37.5318,37.5025,37.5245,86300.0
2015-11-02 15:20:00,51.17,51.24,51.13,51.21,131026.0,37.5318,37.5832,37.5025,37.5612,131026.0
2015-11-02 15:30:00,51.21,51.23,51.18,51.2,135104.0,37.5612,37.5758,37.5392,37.5538,135104.0
2015-11-02 15:40:00,51.2,51.3,51.19,51.2,170544.0,37.5538,37.6272,37.5465,37.5538,170544.0
2015-11-02 15:50:00,51.2,51.21,51.15,51.17,289170.0,37.5538,37.5612,37.5172,37.5318,289170.0
2015-11-03 09:30:00,51.42,51.49,49.59,51.33,110278.0,37.7152,37.7666,36.373,37.6492,110278.0
2015-11-03 09:40:00,51.3,51.75,51.17,51.75,103522.0,37.6272,37.9573,37.5318,37.9573,103522.0
2015-11-03 09:50:00,51.75,52.0,51.7,52.0,138336.0,37.9573,38.1406,37.9206,38.1406,138336.0
2015-11-03 10:00:00,52.0,52.27,51.75,52.15,315338.0,38.1406,38.3387,37.9573,38.2506,315338.0
2015-11-03 10:10:00,52.16,52.25,52.1,52.2,168508.0,38.258,38.324,38.214,38.2873,168508.0
2015-11-03 10:20:00,52.22,52.25,52.16,52.24,73398.0,38.302,38.324,38.258,38.3167,73398.0
2015-11-03 10:30:00,52.24,52.25,52.13,52.2,105950.0,38.3167,38.324,38.236,38.2873,105950.0
2015-11-03 10:40:00,52.21,52.35,52.05,52.05,61344.0,38.2947,38.3973,38.1773,38.1773,61344.0
2015-11-03 10:50:00,52.04,52.1,51.95,51.98,32932.0,38.17,38.214,38.1039,38.126,32932.0
2015-11-03 11:00:00,51.97,52.16,51.93,52.13,68738.0,38.1186,38.258,38.0893,38.236,68738.0
2015-11-03 11:10:00,52.13,52.24,52.12,52.22,39458.0,38.236,38.3167,38.2286,38.302,39458.0
2015-11-03 11:20:00,52.21,52.24,52.15,52.19,193628.0,38.2947,38.3167,38.2506,38.28,193628.0
2015-11-03 11:30:00,52.19,52.19,51.88,51.91,42914.0,38.28,38.28,38.0526,38.0746,42914.0
2015-11-03 11:40:00,51.88,51.99,51.86,51.99,20058.0,38.0526,38.1333,38.0379,38.1333,20058.0
2015-11-03 11:50:00,51.99,52.17,51.97,52.13,22398.0,38.1333,38.2653,38.1186,38.236,22398.0
2015-11-03 12:00:00,52.12,52.13,51.97,51.98,20450.0,38.2286,38.236,38.1186,38.126,20450.0
2015-11-03 12:10:00,51.97,52.07,51.93,52.06,69224.0,38.1186,38.192,38.0893,38.1846,69224.0
2015-11-03 12:20:00,52.06,52.1,51.99,52.08,35654.0,38.1846,38.214,38.1333,38.1993,35654.0
2015-11-03 12:30:00,52.08,52.09,51.94,51.94,37012.0,38.1993,38.2066,38.0966,38.0966,37012.0
2015-11-03 12:40:00,51.96,52.07,51.93,52.06,14430.0,38.1113,38.192,38.0893,38.1846,14430.0
2015-11-03 12:50:00,52.07,52.12,52.01,52.12,13200.0,38.192,38.2286,38.148,38.2286,13200.0
2015-11-03 13:00:00,52.11,52.17,51.95,52.01,58154.0,38.2213,38.2653,38.1039,38.148,58154.0
2015-11-03 13:10:00,52.0,52.34,51.77,52.15,258962.0,38.1406,38.39,37.9719,38.2506,258962.0
2015-11-03 13:20:00,52.17,52.3,52.15,52.15,49748.0,38.2653,38.3607,38.2506,38.2506,49748.0
2015-11-03 13:30:00,52.17,52.23,52.1,52.12,63368.0,38.2653,38.3093,38.214,38.2286,63368.0
2015-11-03 13:40:00,52.13,52.25,52.13,52.2,70914.0,38.236,38.324,38.236,38.2873,70914.0
2015-11-03 13:50:00,52.18,52.19,52.12,52.13,32466.0,38.2726,38.28,38.2286,38.236,32466.0
2015-11-03 14:00:00,52.15,52.17,52.11,52.16,45452.0,38.2506,38.2653,38.2213,38.258,45452.0
2015-11-03 14:10:00,52.16,52.22,52.14,52.16,58102.0,38.258,38.302,38.2433,38.258,58102.0
2015-11-03 14:20:00,52.16,52.25,52.14,52.24,57568.0,38.258,38.324,38.2433,38.3167,57568.0
2015-11-03 14:30:00,52.24,52.24,52.19,52.19,51680.0,38.3167,38.3167,38.28,38.28,51680.0
2015-11-03 14:40:00,52.19,52.29,52.17,52.2,47092.0,38.28,38.3533,38.2653,38.2873,47092.0
2015-11-03 14:50:00,52.22,52.24,52.21,52.23,44662.0,38.302,38.3167,38.2947,38.3093,44662.0
2015-11-03 15:00:00,52.23,52.23,52.14,52.2,64308.0,38.3093,38.3093,38.2433,38.2873,64308.0
2015-11-03 15:10:00,52.21,52.23,52.18,52.22,45868.0,38.2947,38.3093,38.2726,38.302,45868.0
2015-11-03 15:20:00,52.23,52.26,52.17,52.17,71990.0,38.3093,38.3313,38.2653,38.2653,71990.0
2015-11-03 15:30:00,52.18,52.19,52.11,52.12,80680.0,38.2726,38.28,38.2213,38.2286,80680.0
2015-11-03 15:40:00,52.13,52.22,52.1,52.2,112328.0,38.236,38.302,38.214,38.2873,112328.0
2015-11-03 15:50:00,52.2,52.24,52.19,52.22,234326.0,38.2873,38.3167,38.28,38.302,234326.0
2015-11-04 09:30:00,52.12,52.49,52.05,52.48,108756.0,38.2286,38.5,38.1773,38.4927,108756.0
2015-11-04 09:40:00,52.44,52.62,52.42,52.55,46124.0,38.4634,38.5954,38.4487,38.544,46124.0
2015-11-04 09:50:00,52.58,52.63,52.52,52.58,40678.0,38.566,38.6027,38.522,38.566,40678.0
2015-11-04 10:00:00,52.59,52.72,52.49,52.64,41910.0,38.5734,38.6687,38.5,38.61,41910.0
2015-11-04 10:10:00,52.66,52.68,52.52,52.57,52870.0,38.6247,38.6394,38.522,38.5587,52870.0
2015-11-04 10:20:00,52.58,52.6,52.51,52.54,70090.0,38.566,38.5807,38.5147,38.5367,70090.0
2015-11-04 10:30:00,52.55,52.74,52.52,52.74,126070.0,38.544,38.6834,38.522,38.6834,126070.0
2015-11-04 10:40:00,52.73,52.73,52.6,52.67,52234.0,38.6761,38.6761,38.5807,38.632,52234.0
2015-11-04 10:50:00,52.67,52.67,52.53,52.55,57020.0,38.632,38.632,38.5294,38.544,57020.0
2015-11-04 11:00:00,52.55,52.62,52.55,52.57,49590.0,38.544,38.5954,38.544,38.5587,49590.0
2015-11-04 11:10:00,52.55,52.68,52.55,52.67,86198.0,38.544,38.6394,38.544,38.632,86198.0
2015-11-04 11:20:00,52.67,52.71,52.66,52.7,36182.0,38.632,38.6614,38.6247,38.6541,36182.0
2015-11-04 11:30:00,52.71,52.81,52.68,52.76,27074.0,38.6614,38.7347,38.6394,38.6981,27074.0
2015-11-04 11:40:00,52.76,52.81,52.71,52.76,37362.0,38.6981,38.7347,38.6614,38.6981,37362.0
2015-11-04 11:50:00,52.76,52.76,52.62,52.66,25982.0,38.6981,38.6981,38.5954,38.6247,25982.0
2015-11-04 12:00:00,52.69,52.8,52.67,52.8,25972.0,38.6467,38.7274,38.632,38.7274,25972.0
2015-11-04 12:10:00,52.8,52.8,52.74,52.75,29244.0,38.7274,38.7274,38.6834,38.6907,29244.0
2015-11-04 12:20:00,52.75,52.77,52.72,52.76,54056.0,38.6907,38.7054,38.6687,38.6981,54056.0
2015-11-04 12:30:00,52.76,52.81,52.7,52.79,151038.0,38.6981,38.7347,38.6541,38.7201,151038.0
2015-11-04 12:40:00,52.79,52.89,52.77,52.89,45556.0,38.7201,38.7934,38.7054,38.7934,45556.0
2015-11-04 12:50:00,52.88,52.88,52.83,52.84,27478.0,38.7861,38.7861,38.7494,38.7567,27478.0
2015-11-04 13:00:00,52.84,52.86,52.79,52.8,25324.0,38.7567,38.7714,38.7201,38.7274,25324.0
2015-11-04 13:10:00,52.79,52.83,52.77,52.78,32012.0,38.7201,38.7494,38.7054,38.7127,32012.0
2015-11-04 13:20:00,52.77,52.84,52.77,52.84,24924.0,38.7054,38.7567,38.7054,38.7567,24924.0
2015-11-04 13:30:00,52.84,52.87,52.8,52.84,20064.0,38.7567,38.7787,38.7274,38.7567,20064.0
2015-11-04 13:40:00,52.84,52.85,52.8,52.81,22966.0,38.7567,38.7641,38.7274,38.7347,22966.0
2015-11-04 13:50:00,52.79,52.82,52.71,52.71,26126.0,38.7201,38.7421,38.6614,38.6614,26126.0
2015-11-04 14:00:00,52.71,52.78,52.71,52.75,70926.0,38.6614,38.7127,38.6614,38.6907,70926.0
2015-11-04 14:10:00,52.75,52.77,52.73,52.74,31952.0,38.6907,38.7054,38.6761,38.6834,31952.0
2015-11-04 14:20:00,52.73,52.76,52.72,52.73,69180.0,38.6761,38.6981,38.6687,38.6761,69180.0
2015-11-04 14:30:00,52.74,52.82,52.73,52.77,62800.0,38.6834,38.7421,38.6761,38.7054,62800.0
2015-11-04 14:40:00,52.77,52.78,52.73,52.74,48990.0,38.7054,38.7127,38.6761,38.6834,48990.0
2015-11-04 14:50:00,52.74,52.74,52.67,52.71,24916.0,38.6834,38.6834,38.632,38.6614,24916.0
2015-11-04 15:00:00,52.71,52.77,52.71,52.76,88676.0,38.6614,38.7054,38.6614,38.6981,88676.0
2015-11-04 15:10:00,52.74,52.77,52.72,52.74,72614.0,38.6834,38.7054,38.6687,38.6834,72614.0
2015-11-04 15:20:00,52.74,52.78,52.74,52.76,64782.0,38.6834,38.7127,38.6834,38.6981,64782.0
2015-11-04 15:30:00,52.76,52.77,52.72,52.73,173188.0,38.6981,38.7054,38.6687,38.6761,173188.0
2015-11-04 15:40:00,52.73,52.74,52.62,52.71,173134.0,38.6761,38.6834,38.5954,38.6614,173134.0
2015-11-04 15:50:00,52.71,52.75,52.7,52.75,352144.0,38.6614,38.6907,38.6541,38.6907,352144.0
2015-11-05 09:30:00,52.65,52.76,52.52,52.65,39370.0,38.6174,38.6981,38.522,38.6174,39370.0
2015-11-05 09:40:00,52.57,52.68,52.5,52.56,23558.0,38.5587,38.6394,38.5074,38.5514,23558.0
2015-11-05 09:50:00,52.58,52.66,52.5,52.6,29836.0,38.566,38.6247,38.5074,38.5807,29836.0
2015-11-05 10:00:00,52.6,52.72,52.58,52.6,55654.0,38.5807,38.6687,38.566,38.5807,55654.0
2015-11-05 10:10:00,52.62,52.71,52.58,52.58,88222.0,38.5954,38.6614,38.566,38.566,88222.0
2015-11-05 10:20:00,52.6,52.7,52.54,52.58,30132.0,38.5807,38.6541,38.5367,38.566,30132.0
2015-11-05 10:30:00,52.57,52.57,52.46,52.54,26498.0,38.5587,38.5587,38.478,38.5367,26498.0
2015-11-05 10:40:00,52.56,52.66,52.49,52.65,36870.0,38.5514,38.6247,38.5,38.6174,36870.0
2015-11-05 10:50:00,52.63,52.68,52.63,52.66,10356.0,38.6027,38.6394,38.6027,38.6247,10356.0
2015-11-05 11:00:00,52.63,52.71,52.57,52.57,27390.0,38.6027,38.6614,38.5587,38.5587,27390.0
2015-11-05 11:10:00,52.59,52.68,52.56,52.63,39092.0,38.5734,38.6394,38.5514,38.6027,39092.0
2015-11-05 11:20:00,52.65,52.69,52.6,52.6,26324.0,38.6174,38.6467,38.5807,38.5807,26324.0
2015-11-05 11:30:00,52.6,52.65,52.53,52.54,28200.0,38.5807,38.6174,38.5294,38.5367,28200.0
2015-11-05 11:40:00,52.53,52.54,52.45,52.46,74168.0,38.5294,38.5367,38.4707,38.478,74168.0
2015-11-05 11:50:00,52.48,52.52,52.46,52.46,32028.0,38.4927,38.522,38.478,38.478,32028.0
2015-11-05 12:00:00,52.47,52.49,52.41,52.41,32030.0,38.4854,38.5,38.4413,38.4413,32030.0
2015-11-05 12:10:00,52.4,52.41,52.35,52.38,24964.0,38.434,38.4413,38.3973,38.4193,24964.0
2015-11-05 12:20:00,52.41,52.41,52.35,52.38,24864.0,38.4413,38.4413,38.3973,38.4193,24864.0
2015-11-05 12:30:00,52.4,52.44,52.39,52.42,18742.0,38.434,38.4634,38.4267,38.4487,18742.0
2015-11-05 12:40:00,52.43,52.45,52.37,52.41,30540.0,38.456,38.4707,38.412,38.4413,30540.0
2015-11-05 12:50:00,52.41,52.46,52.39,52.41,23352.0,38.4413,38.478,38.4267,38.4413,23352.0
2015-11-05 13:00:00,52.42,52.45,52.39,52.41,33026.0,38.4487,38.4707,38.4267,38.4413,33026.0
2015-11-05 13:10:00,52.39,52.42,52.31,52.33,17730.0,38.4267,38.4487,38.368,38.3827,17730.0
2015-11-05 13:20:00,52.3,52.33,52.29,52.29,32848.0,38.3607,38.3827,38.3533,38.3533,32848.0
2015-11-05 13:30:00,52.29,52.31,52.26,52.29,23724.0,38.3533,38.368,38.3313,38.3533,23724.0
2015-11-05 13:40:00,52.29,52.32,52.27,52.31,22026.0,38.3533,38.3753,38.3387,38.368,22026.0
2015-11-05 13:50:00,52.32,52.33,52.27,52.27,28712.0,38.3753,38.3827,38.3387,38.3387,28712.0
2015-11-05 14:00:00,52.27,52.29,52.19,52.19,65266.0,38.3387,38.3533,38.28,38.28,65266.0
2015-11-05 14:10:00,52.2,52.21,52.1,52.11,42302.0,38.2873,38.2947,38.214,38.2213,42302.0
2015-11-05 14:20:00,52.12,52.13,52.08,52.13,75112.0,38.2286,38.236,38.1993,38.236,75112.0
2015-11-05 14:30:00,52.13,52.18,52.1,52.14,35932.0,38.236,38.2726,38.214,38.2433,35932.0
2015-11-05 14:40:00,52.13,52.17,52.12,52.13,43590.0,38.236,38.2653,38.2286,38.236,43590.0
2015-11-05 14:50:00,52.13,52.15,52.06,52.08,40716.0,38.236,38.2506,38.1846,38.1993,40716.0
2015-11-05 15:00:00,52.08,52.13,52.04,52.12,57368.0,38.1993,38.236,38.17,38.2286,57368.0
2015-11-05 15:10:00,52.12,52.13,52.04,52.07,86294.0,38.2286,38.236,38.17,38.192,86294.0
2015-11-05 15:20:00,52.06,52.12,52.06,52.12,55096.0,38.1846,38.2286,38.1846,38.2286,55096.0
2015-11-05 15:30:00,52.13,52.16,52.05,52.1,65382.0,38.236,38.258,38.1773,38.214,65382.0
2015-11-05 15:40:00,52.1,52.15,52.05,52.07,117210.0,38.214,38.2506,38.1773,38.192,117210.0
2015-11-05 15:50:00,52.06,52.1,52.05,52.08,223914.0,38.1846,38.214,38.1773,38.1993,223914.0
2015-11-06 09:30:00,51.6,51.65,51.02,51.23,61072.0,37.8472,37.8839,37.4218,37.5758,61072.0
2015-11-06 09:40:00,51.2,51.31,50.84,50.89,47894.0,37.5538,37.6345,37.2898,37.3265,47894.0
2015-11-06 09:50:00,50.9,51.02,50.81,50.86,55956.0,37.3338,37.4218,37.2678,37.3045,55956.0
2015-11-06 10:00:00,50.9,50.95,50.72,50.81,32712.0,37.3338,37.3705,37.2018,37.2678,32712.0
2015-11-06 10:10:00,50.81,50.88,50.76,50.76,39310.0,37.2678,37.3191,37.2311,37.2311,39310.0
2015-11-06 10:20:00,50.74,50.76,50.58,50.68,91824.0,37.2164,37.2311,37.0991,37.1724,91824.0
2015-11-06 10:30:00,50.64,50.67,50.61,50.63,85360.0,37.1431,37.1651,37.1211,37.1358,85360.0
2015-11-06 10:40:00,50.66,50.71,50.58,50.6,74114.0,37.1578,37.1944,37.0991,37.1138,74114.0
2015-11-06 10:50:00,50.6,50.63,50.41,50.41,74266.0,37.1138,37.1358,36.9744,36.9744,74266.0
2015-11-06 11:00:00,50.44,50.48,50.34,50.41,144368.0,36.9964,37.0257,36.9231,36.9744,144368.0
2015-11-06 11:10:00,50.41,50.42,50.14,50.16,64046.0,36.9744,36.9817,36.7764,36.791,64046.0
2015-11-06 11:20:00,50.15,50.21,50.09,50.17,39854.0,36.7837,36.8277,36.7397,36.7984,39854.0
2015-11-06 11:30:00,50.19,50.38,50.19,50.32,46456.0,36.813,36.9524,36.813,36.9084,46456.0
2015-11-06 11:40:00,50.32,50.34,50.22,50.32,28306.0,36.9084,36.9231,36.835,36.9084,28306.0
2015-11-06 11:50:00,50.34,50.37,50.27,50.27,25936.0,36.9231,36.9451,36.8717,36.8717,25936.0
2015-11-06 12:00:00,50.28,50.38,50.27,50.32,23670.0,36.879,36.9524,36.8717,36.9084,23670.0
2015-11-06 12:10:00,50.32,50.35,50.27,50.33,30956.0,36.9084,36.9304,36.8717,36.9157,30956.0
2015-11-06 12:20:00,50.33,50.35,50.29,50.31,29470.0,36.9157,36.9304,36.8864,36.9011,29470.0
2015-11-06 12:30:00,50.31,50.34,50.21,50.23,38674.0,36.9011,36.9231,36.8277,36.8424,38674.0
2015-11-06 12:40:00,50.22,50.3,50.19,50.29,46368.0,36.835,36.8937,36.813,36.8864,46368.0
2015-11-06 12:50:00,50.3,50.35,50.29,50.35,32702.0,36.8937,36.9304,36.8864,36.9304,32702.0
2015-11-06 13:00:00,50.35,50.38,50.26,50.29,31022.0,36.9304,36.9524,36.8644,36.8864,31022.0
2015-11-06 13:10:00,50.29,50.31,50.26,50.3,21440.0,36.8864,36.9011,36.8644,36.8937,21440.0
2015-11-06 13:20:00,50.31,50.35,50.29,50.32,29250.0,36.9011,36.9304,36.8864,36.9084,29250.0
2015-11-06 13:30:00,50.33,50.33,50.22,50.23,20276.0,36.9157,36.9157,36.835,36.8424,20276.0
2015-11-06 13:40:00,50.22,50.25,50.18,50.2,26554.0,36.835,36.857,36.8057,36.8204,26554.0
2015-11-06 13:50:00,50.19,50.3,50.19,50.24,32860.0,36.813,36.8937,36.813,36.8497,32860.0
2015-11-06 14:00:00,50.26,50.4,50.25,50.39,47214.0,36.8644,36.9671,36.857,36.9597,47214.0
2015-11-06 14:10:00,50.4,50.43,50.33,50.33,36720.0,36.9671,36.9891,36.9157,36.9157,36720.0
2015-11-06 14:20:00,50.34,50.37,50.28,50.36,52640.0,36.9231,36.9451,36.879,36.9377,52640.0
2015-11-06 14:30:00,50.35,50.38,50.24,50.26,40434.0,36.9304,36.9524,36.8497,36.8644,40434.0
2015-11-06 14:40:00,50.24,50.26,50.17,50.19,32670.0,36.8497,36.8644,36.7984,36.813,32670.0
2015-11-06 14:50:00,50.18,50.21,50.13,50.19,34240.0,36.8057,36.8277,36.769,36.813,34240.0
2015-11-06 15:00:00,50.19,50.24,50.17,50.23,35018.0,36.813,36.8497,36.7984,36.8424,35018.0
2015-11-06 15:10:00,50.22,50.27,50.22,50.24,46722.0,36.835,36.8717,36.835,36.8497,46722.0
2015-11-06 15:20:00,50.24,50.31,50.21,50.29,56576.0,36.8497,36.9011,36.8277,36.8864,56576.0
2015-11-06 15:30:00,50.3,50.4,50.27,50.35,76198.0,36.8937,36.9671,36.8717,36.9304,76198.0
2015-11-06 15:40:00,50.35,50.36,50.31,50.35,126476.0,36.9304,36.9377,36.9011,36.9304,126476.0
2015-11-06 15:50:00,50.35,50.48,50.33,50.46,349658.0,36.9304,37.0257,36.9157,37.0111,349658.0
2015-11-09 09:30:00,50.35,50.45,50.12,50.2,68314.0,36.9304,37.0037,36.7617,36.8204,68314.0
2015-11-09 09:40:00,50.21,50.25,50.09,50.24,49330.0,36.8277,36.857,36.7397,36.8497,49330.0
2015-11-09 09:50:00,50.21,50.47,50.21,50.43,51022.0,36.8277,37.0184,36.8277,36.9891,51022.0
2015-11-09 10:00:00,50.45,50.46,50.27,50.4,125088.0,37.0037,37.0111,36.8717,36.9671,125088.0
2015-11-09 10:10:00,50.4,50.41,50.35,50.35,40300.0,36.9671,36.9744,36.9304,36.9304,40300.0
2015-11-09 10:20:00,50.37,50.38,50.24,50.29,49826.0,36.9451,36.9524,36.8497,36.8864,49826.0
2015-11-09 10:30:00,50.27,50.37,50.25,50.34,72812.0,36.8717,36.9451,36.857,36.9231,72812.0
2015-11-09 10:40:00,50.34,50.4,50.31,50.37,35626.0,36.9231,36.9671,36.9011,36.9451,35626.0
2015-11-09 10:50:00,50.36,50.36,50.2,50.21,55154.0,36.9377,36.9377,36.8204,36.8277,55154.0
2015-11-09 11:00:00,50.19,50.2,50.08,50.09,41600.0,36.813,36.8204,36.7324,36.7397,41600.0
2015-11-09 11:10:00,50.07,50.09,50.01,50.04,56254.0,36.725,36.7397,36.681,36.703,56254.0
2015-11-09 11:20:00,50.02,50.09,50.02,50.06,92358.0,36.6883,36.7397,36.6883,36.7177,92358.0
2015-11-09 11:30:00,50.07,50.22,50.06,50.2,42266.0,36.725,36.835,36.7177,36.8204,42266.0
2015-11-09 11:40:00,50.18,50.21,50.06,50.07,37438.0,36.8057,36.8277,36.7177,36.725,37438.0
2015-11-09 11:50:00,50.07,50.08,50.0,50.04,45296.0,36.725,36.7324,36.6737,36.703,45296.0
2015-11-09 12:00:00,50.02,50.1,50.02,50.1,31438.0,36.6883,36.747,36.6883,36.747,31438.0
2015-11-09 12:10:00,50.12,50.18,50.09,50.18,11362.0,36.7617,36.8057,36.7397,36.8057,11362.0
2015-11-09 12:20:00,50.16,50.17,50.13,50.14,10906.0,36.791,36.7984,36.769,36.7764,10906.0
2015-11-09 12:30:00,50.1,50.11,50.06,50.1,23378.0,36.747,36.7544,36.7177,36.747,23378.0
2015-11-09 12:40:00,50.1,50.1,50.06,50.06,15518.0,36.747,36.747,36.7177,36.7177,15518.0
2015-11-09 12:50:00,50.06,50.09,50.02,50.04,25738.0,36.7177,36.7397,36.6883,36.703,25738.0
2015-11-09 13:00:00,50.05,50.06,49.98,49.99,40162.0,36.7103,36.7177,36.659,36.6663,40162.0
2015-11-09 13:10:00,49.99,50.0,49.92,49.92,16290.0,36.6663,36.6737,36.615,36.615,16290.0
2015-11-09 13:20:00,49.93,49.96,49.9,49.96,45094.0,36.6223,36.6443,36.6003,36.6443,45094.0
2015-11-09 13:30:00,49.97,50.09,49.96,50.08,25454.0,36.6517,36.7397,36.6443,36.7324,25454.0
2015-11-09 13:40:00,50.08,50.13,50.05,50.06,15392.0,36.7324,36.769,36.7103,36.7177,15392.0
2015-11-09 13:50:00,50.06,50.07,50.02,50.04,23396.0,36.7177,36.725,36.6883,36.703,23396.0
2015-11-09 14:00:00,50.04,50.05,50.01,50.05,35600.0,36.703,36.7103,36.681,36.7103,35600.0
2015-11-09 14:10:00,50.05,50.05,49.99,50.01,36292.0,36.7103,36.7103,36.6663,36.681,36292.0
2015-11-09 14:20:00,50.02,50.04,49.99,50.03,29274.0,36.6883,36.703,36.6663,36.6957,29274.0
2015-11-09 14:30:00,50.02,50.05,49.99,50.0,31596.0,36.6883,36.7103,36.6663,36.6737,31596.0
2015-11-09 14:40:00,49.99,50.01,49.97,49.99,79898.0,36.6663,36.681,36.6517,36.6663,79898.0
2015-11-09 14:50:00,49.99,50.02,49.99,50.01,43202.0,36.6663,36.6883,36.6663,36.681,43202.0
2015-11-09 15:00:00,50.01,50.01,49.96,49.98,63382.0,36.681,36.681,36.6443,36.659,63382.0
2015-11-09 15:10:00,49.97,49.98,49.89,49.95,67460.0,36.6517,36.659,36.593,36.637,67460.0
2015-11-09 15:20:00,49.95,50.14,49.94,50.13,79228.0,36.637,36.7764,36.6297,36.769,79228.0
2015-11-09 15:30:00,50.14,50.19,50.13,50.19,75768.0,36.7764,36.813,36.769,36.813,75768.0
2015-11-09 15:40:00,50.19,50.26,50.19,50.26,78798.0,36.813,36.8644,36.813,36.8644,78798.0
2015-11-09 15:50:00,50.26,50.26,50.15,50.18,194570.0,36.8644,36.8644,36.7837,36.8057,194570.0
2015-11-10 09:30:00,50.23,50.38,50.02,50.38,34484.0,36.8424,36.9524,36.6883,36.9524,34484.0
2015-11-10 09:40:00,50.4,50.42,50.28,50.42,94900.0,36.9671,36.9817,36.879,36.9817,94900.0
2015-11-10 09:50:00,50.4,50.6,50.36,50.6,45106.0,36.9671,37.1138,36.9377,37.1138,45106.0
2015-11-10 10:00:00,50.57,50.66,50.49,50.65,31884.0,37.0918,37.1578,37.0331,37.1504,31884.0
2015-11-10 10:10:00,50.65,50.69,50.45,50.45,36964.0,37.1504,37.1798,37.0037,37.0037,36964.0
2015-11-10 10:20:00,50.47,50.59,50.45,50.56,27188.0,37.0184,37.1064,37.0037,37.0844,27188.0
2015-11-10 10:30:00,50.58,50.59,50.51,50.57,42728.0,37.0991,37.1064,37.0477,37.0918,42728.0
2015-11-10 10:40:00,50.6,50.67,50.57,50.62,21202.0,37.1138,37.1651,37.0918,37.1284,21202.0
2015-11-10 10:50:00,50.64,50.64,50.52,50.55,16218.0,37.1431,37.1431,37.0551,37.0771,16218.0
2015-11-10 11:00:00,50.54,50.55,50.47,50.47,14908.0,37.0698,37.0771,37.0184,37.0184,14908.0
2015-11-10 11:10:00,50.48,50.49,50.41,50.44,24904.0,37.0257,37.0331,36.9744,36.9964,24904.0
2015-11-10 11:20:00,50.42,50.52,50.42,50.48,15106.0,36.9817,37.0551,36.9817,37.0257,15106.0
2015-11-10 11:30:00,50.54,50.6,50.54,50.55,12960.0,37.0698,37.1138,37.0698,37.0771,12960.0
2015-11-10 11:40:00,50.54,50.63,50.54,50.6,8606.0,37.0698,37.1358,37.0698,37.1138,8606.0
2015-11-10 11:50:00,50.58,50.6,50.49,50.56,9910.0,37.0991,37.1138,37.0331,37.0844,9910.0
2015-11-10 12:00:00,50.54,50.55,50.49,50.55,14402.0,37.0698,37.0771,37.0331,37.0771,14402.0
2015-11-10 12:10:00,50.54,50.58,50.52,50.57,11286.0,37.0698,37.0991,37.0551,37.0918,11286.0
2015-11-10 12:20:00,50.57,50.57,50.49,50.51,25398.0,37.0918,37.0918,37.0331,37.0477,25398.0
2015-11-10 12:30:00,50.48,50.48,50.44,50.46,30624.0,37.0257,37.0257,36.9964,37.0111,30624.0
2015-11-10 12:40:00,50.47,50.5,50.45,50.49,13710.0,37.0184,37.0404,37.0037,37.0331,13710.0
2015-11-10 12:50:00,50.5,50.54,50.45,50.45,17458.0,37.0404,37.0698,37.0037,37.0037,17458.0
2015-11-10 13:00:00,50.45,50.49,50.45,50.47,13452.0,37.0037,37.0331,37.0037,37.0184,13452.0
2015-11-10 13:10:00,50.47,50.51,50.43,50.45,23012.0,37.0184,37.0477,36.9891,37.0037,23012.0
2015-11-10 13:20:00,50.45,50.47,50.42,50.47,23812.0,37.0037,37.0184,36.9817,37.0184,23812.0
2015-11-10 13:30:00,50.47,50.49,50.45,50.49,9542.0,37.0184,37.0331,37.0037,37.0331,9542.0
2015-11-10 13:40:00,50.48,50.48,50.43,50.46,16544.0,37.0257,37.0257,36.9891,37.0111,16544.0
2015-11-10 13:50:00,50.46,50.48,50.44,50.46,13426.0,37.0111,37.0257,36.9964,37.0111,13426.0
2015-11-10 14:00:00,50.47,50.49,50.4,50.48,39198.0,37.0184,37.0331,36.9671,37.0257,39198.0
2015-11-10 14:10:00,50.49,50.49,50.46,50.48,19852.0,37.0331,37.0331,37.0111,37.0257,19852.0
2015-11-10 14:20:00,50.48,50.49,50.45,50.47,25278.0,37.0257,37.0331,37.0037,37.0184,25278.0
2015-11-10 14:30:00,50.47,50.49,50.45,50.46,28880.0,37.0184,37.0331,37.0037,37.0111,28880.0
2015-11-10 14:40:00,50.47,50.6,50.46,50.56,43906.0,37.0184,37.1138,37.0111,37.0844,43906.0
2015-11-10 14:50:00,50.57,50.61,50.55,50.57,38912.0,37.0918,37.1211,37.0771,37.0918,38912.0
2015-11-10 15:00:00,50.58,50.63,50.58,50.62,43524.0,37.0991,37.1358,37.0991,37.1284,43524.0
2015-11-10 15:10:00,50.63,50.67,50.61,50.62,80870.0,37.1358,37.1651,37.1211,37.1284,80870.0
2015-11-10 15:20:00,50.63,50.64,50.58,50.58,47454.0,37.1358,37.1431,37.0991,37.0991,47454.0
2015-11-10 15:30:00,50.58,50.61,50.56,50.56,62596.0,37.0991,37.1211,37.0844,37.0844,62596.0
2015-11-10 15:40:00,50.56,50.64,50.56,50.63,78040.0,37.0844,37.1431,37.0844,37.1358,78040.0
2015-11-10 15:50:00,50.62,50.67,50.59,50.66,190554.0,37.1284,37.1651,37.1064,37.1578,190554.0
2015-11-11 09:30:00,50.74,50.8,50.52,50.79,20746.0,37.2164,37.2605,37.0551,37.2531,20746.0
2015-11-11 09:40:00,50.88,50.99,50.83,50.99,17472.0,37.3191,37.3998,37.2825,37.3998,17472.0
2015-11-11 09:50:00,50.99,51.03,50.87,50.89,23982.0,37.3998,37.4292,37.3118,37.3265,23982.0
2015-11-11 10:00:00,50.88,51.08,50.87,51.05,24572.0,37.3191,37.4658,37.3118,37.4438,24572.0
2015-11-11 10:10:00,51.06,51.06,50.91,50.95,29140.0,37.4512,37.4512,37.3411,37.3705,29140.0
2015-11-11 10:20:00,50.98,51.06,50.97,50.98,27678.0,37.3925,37.4512,37.3851,37.3925,27678.0
2015-11-11 10:30:00,50.99,50.99,50.77,50.82,60950.0,37.3998,37.3998,37.2384,37.2751,60950.0
2015-11-11 10:40:00,50.82,50.83,50.73,50.75,37714.0,37.2751,37.2825,37.2091,37.2238,37714.0
2015-11-11 10:50:00,50.74,50.76,50.69,50.69,31036.0,37.2164,37.2311,37.1798,37.1798,31036.0
2015-11-11 11:00:00,50.67,50.68,50.6,50.62,45832.0,37.1651,37.1724,37.1138,37.1284,45832.0
2015-11-11 11:10:00,50.62,50.79,50.62,50.66,54504.0,37.1284,37.2531,37.1284,37.1578,54504.0
2015-11-11 11:20:00,50.66,50.67,50.6,50.63,21304.0,37.1578,37.1651,37.1138,37.1358,21304.0
2015-11-11 11:30:00,50.63,50.65,50.52,50.55,85604.0,37.1358,37.1504,37.0551,37.0771,85604.0
2015-11-11 11:40:00,50.53,50.59,50.49,50.58,30772.0,37.0624,37.1064,37.0331,37.0991,30772.0
2015-11-11 11:50:00,50.61,50.66,50.57,50.59,14130.0,37.1211,37.1578,37.0918,37.1064,14130.0
2015-11-11 12:00:00,50.59,50.59,50.52,50.52,16878.0,37.1064,37.1064,37.0551,37.0551,16878.0
2015-11-11 12:10:00,50.52,50.57,50.5,50.55,12996.0,37.0551,37.0918,37.0404,37.0771,12996.0
2015-11-11 12:20:00,50.55,50.63,50.55,50.59,11746.0,37.0771,37.1358,37.0771,37.1064,11746.0
2015-11-11 12:30:00,50.57,50.62,50.55,50.62,13870.0,37.0918,37.1284,37.0771,37.1284,13870.0
2015-11-11 12:40:00,50.62,50.62,50.57,50.57,16752.0,37.1284,37.1284,37.0918,37.0918,16752.0
2015-11-11 12:50:00,50.55,50.62,50.54,50.6,30748.0,37.0771,37.1284,37.0698,37.1138,30748.0
2015-11-11 13:00:00,50.6,50.65,50.58,50.6,42256.0,37.1138,37.1504,37.0991,37.1138,42256.0
2015-11-11 13:10:00,50.62,50.64,50.6,50.63,12788.0,37.1284,37.1431,37.1138,37.1358,12788.0
2015-11-11 13:20:00,50.63,50.65,50.57,50.59,23574.0,37.1358,37.1504,37.0918,37.1064,23574.0
2015-11-11 13:30:00,50.59,50.67,50.58,50.67,10784.0,37.1064,37.1651,37.0991,37.1651,10784.0
2015-11-11 13:40:00,50.67,50.74,50.67,50.72,13546.0,37.1651,37.2164,37.1651,37.2018,13546.0
2015-11-11 13:50:00,50.72,50.73,50.66,50.67,27972.0,37.2018,37.2091,37.1578,37.1651,27972.0
2015-11-11 14:00:00,50.66,50.73,50.66,50.72,25446.0,37.1578,37.2091,37.1578,37.2018,25446.0
2015-11-11 14:10:00,50.72,50.79,50.71,50.79,21256.0,37.2018,37.2531,37.1944,37.2531,21256.0
2015-11-11 14:20:00,50.8,50.86,50.77,50.85,55676.0,37.2605,37.3045,37.2384,37.2971,55676.0
2015-11-11 14:30:00,50.87,50.88,50.83,50.83,40896.0,37.3118,37.3191,37.2825,37.2825,40896.0
2015-11-11 14:40:00,50.82,50.83,50.74,50.77,23738.0,37.2751,37.2825,37.2164,37.2384,23738.0
2015-11-11 14:50:00,50.76,50.82,50.72,50.72,23772.0,37.2311,37.2751,37.2018,37.2018,23772.0
2015-11-11 15:00:00,50.73,50.77,50.69,50.72,33430.0,37.2091,37.2384,37.1798,37.2018,33430.0
2015-11-11 15:10:00,50.72,50.82,50.72,50.77,62024.0,37.2018,37.2751,37.2018,37.2384,62024.0
2015-11-11 15:20:00,50.77,50.83,50.77,50.83,42458.0,37.2384,37.2825,37.2384,37.2825,42458.0
2015-11-11 15:30:00,50.84,50.86,50.77,50.86,70784.0,37.2898,37.3045,37.2384,37.3045,70784.0
2015-11-11 15:40:00,50.86,50.9,50.77,50.8,109874.0,37.3045,37.3338,37.2384,37.2605,109874.0
2015-11-11 15:50:00,50.8,50.8,50.74,50.76,221390.0,37.2605,37.2605,37.2164,37.2311,221390.0
2015-11-12 09:30:00,50.59,51.0,50.47,50.88,27956.0,37.1064,37.4071,37.0184,37.3191,27956.0
2015-11-12 09:40:00,50.98,51.11,50.76,50.82,26782.0,37.3925,37.4878,37.2311,37.2751,26782.0
2015-11-12 09:50:00,50.75,50.76,50.54,50.55,16030.0,37.2238,37.2311,37.0698,37.0771,16030.0
2015-11-12 10:00:00,50.53,50.53,50.43,50.47,16180.0,37.0624,37.0624,36.9891,37.0184,16180.0
2015-11-12 10:10:00,50.46,50.47,50.36,50.38,16914.0,37.0111,37.0184,36.9377,36.9524,16914.0
2015-11-12 10:20:00,50.36,50.46,50.36,50.45,13200.0,36.9377,37.0111,36.9377,37.0037,13200.0
2015-11-12 10:30:00,50.45,50.51,50.42,50.51,8228.0,37.0037,37.0477,36.9817,37.0477,8228.0
2015-11-12 10:40:00,50.5,50.51,50.41,50.41,21934.0,37.0404,37.0477,36.9744,36.9744,21934.0
2015-11-12 10:50:00,50.42,50.52,50.42,50.44,30760.0,36.9817,37.0551,36.9817,36.9964,30760.0
2015-11-12 11:00:00,50.44,50.49,50.44,50.48,22448.0,36.9964,37.0331,36.9964,37.0257,22448.0
2015-11-12 11:10:00,50.48,50.48,50.33,50.33,29920.0,37.0257,37.0257,36.9157,36.9157,29920.0
2015-11-12 11:20:00,50.32,50.33,50.26,50.27,20112.0,36.9084,36.9157,36.8644,36.8717,20112.0
2015-11-12 11:30:00,50.27,50.27,50.22,50.26,24792.0,36.8717,36.8717,36.835,36.8644,24792.0
2015-11-12 11:40:00,50.26,50.3,50.18,50.19,22398.0,36.8644,36.8937,36.8057,36.813,22398.0
2015-11-12 11:50:00,50.2,50.21,50.13,50.18,22310.0,36.8204,36.8277,36.769,36.8057,22310.0
2015-11-12 12:00:00,50.18,50.18,50.07,50.09,13966.0,36.8057,36.8057,36.725,36.7397,13966.0
2015-11-12 12:10:00,50.09,50.09,49.91,49.94,90868.0,36.7397,36.7397,36.6077,36.6297,90868.0
2015-11-12 12:20:00,49.93,49.94,49.88,49.91,18602.0,36.6223,36.6297,36.5857,36.6077,18602.0
2015-11-12 12:30:00,49.92,49.92,49.81,49.81,14784.0,36.615,36.615,36.5343,36.5343,14784.0
2015-11-12 12:40:00,49.81,49.92,49.81,49.92,10400.0,36.5343,36.615,36.5343,36.615,10400.0
2015-11-12 12:50:00,49.92,49.98,49.9,49.91,14430.0,36.615,36.659,36.6003,36.6077,14430.0
2015-11-12 13:00:00,49.91,49.92,49.77,49.79,114152.0,36.6077,36.615,36.505,36.5196,114152.0
2015-11-12 13:10:00,49.81,49.92,49.77,49.91,36312.0,36.5343,36.615,36.505,36.6077,36312.0
2015-11-12 13:20:00,49.95,49.95,49.83,49.86,14278.0,36.637,36.637,36.549,36.571,14278.0
2015-11-12 13:30:00,49.88,49.94,49.88,49.93,45772.0,36.5857,36.6297,36.5857,36.6223,45772.0
2015-11-12 13:40:00,49.94,49.96,49.86,49.95,51768.0,36.6297,36.6443,36.571,36.637,51768.0
2015-11-12 13:50:00,49.94,50.02,49.92,49.98,23680.0,36.6297,36.6883,36.615,36.659,23680.0
2015-11-12 14:00:00,49.98,50.06,49.95,49.99,162712.0,36.659,36.7177,36.637,36.6663,162712.0
2015-11-12 14:10:00,49.99,49.99,49.9,49.92,16472.0,36.6663,36.6663,36.6003,36.615,16472.0
2015-11-12 14:20:00,49.93,50.02,49.91,50.02,37710.0,36.6223,36.6883,36.6077,36.6883,37710.0
2015-11-12 14:30:00,50.02,50.03,49.98,49.98,20062.0,36.6883,36.6957,36.659,36.659,20062.0
2015-11-12 14:40:00,49.99,49.99,49.95,49.97,10300.0,36.6663,36.6663,36.637,36.6517,10300.0
2015-11-12 14:50:00,49.96,49.96,49.86,49.92,19190.0,36.6443,36.6443,36.571,36.615,19190.0
2015-11-12 15:00:00,49.92,49.96,49.9,49.92,17304.0,36.615,36.6443,36.6003,36.615,17304.0
2015-11-12 15:10:00,49.91,49.95,49.89,49.95,26254.0,36.6077,36.637,36.593,36.637,26254.0
2015-11-12 15:20:00,49.94,49.98,49.91,49.94,15938.0,36.6297,36.659,36.6077,36.6297,15938.0
2015-11-12 15:30:00,49.95,49.97,49.87,49.88,22700.0,36.637,36.6517,36.5783,36.5857,22700.0
2015-11-12 15:40:00,49.85,49.85,49.77,49.78,56470.0,36.5637,36.5637,36.505,36.5123,56470.0
2015-11-12 15:50:00,49.78,49.79,49.74,49.76,142368.0,36.5123,36.5196,36.483,36.4976,142368.0
2015-11-13 09:30:00,49.83,50.05,49.77,49.95,56410.0,36.549,36.7103,36.505,36.637,56410.0
2015-11-13 09:40:00,49.98,50.19,49.98,49.98,40464.0,36.659,36.813,36.659,36.659,40464.0
2015-11-13 09:50:00,49.98,50.06,49.95,49.95,18084.0,36.659,36.7177,36.637,36.637,18084.0
2015-11-13 10:00:00,50.0,50.01,49.77,49.8,27168.0,36.6737,36.681,36.505,36.527,27168.0
2015-11-13 10:10:00,49.81,49.81,49.63,49.7,26392.0,36.5343,36.5343,36.4023,36.4536,26392.0
2015-11-13 10:20:00,49.71,49.81,49.65,49.66,51660.0,36.461,36.5343,36.417,36.4243,51660.0
2015-11-13 10:30:00,49.67,49.71,49.56,49.63,128186.0,36.4316,36.461,36.3509,36.4023,128186.0
2015-11-13 10:40:00,49.63,49.68,49.61,49.67,28714.0,36.4023,36.439,36.3876,36.4316,28714.0
2015-11-13 10:50:00,49.69,49.69,49.58,49.58,45000.0,36.4463,36.4463,36.3656,36.3656,45000.0
2015-11-13 11:00:00,49.58,49.82,49.56,49.82,61888.0,36.3656,36.5417,36.3509,36.5417,61888.0
2015-11-13 11:10:00,49.83,49.85,49.75,49.8,23930.0,36.549,36.5637,36.4903,36.527,23930.0
2015-11-13 11:20:00,49.83,49.87,49.8,49.8,12136.0,36.549,36.5783,36.527,36.527,12136.0
2015-11-13 11:30:00,49.82,49.85,49.76,49.77,12000.0,36.5417,36.5637,36.4976,36.505,12000.0
2015-11-13 11:40:00,49.76,49.83,49.74,49.81,59486.0,36.4976,36.549,36.483,36.5343,59486.0
2015-11-13 11:50:00,49.82,49.82,49.74,49.79,18130.0,36.5417,36.5417,36.483,36.5196,18130.0
2015-11-13 12:00:00,49.77,49.79,49.73,49.79,11418.0,36.505,36.5196,36.4756,36.5196,11418.0
2015-11-13 12:10:00,49.82,49.9,49.81,49.86,14552.0,36.5417,36.6003,36.5343,36.571,14552.0
2015-11-13 12:20:00,49.88,49.89,49.73,49.74,14630.0,36.5857,36.593,36.4756,36.483,14630.0
2015-11-13 12:30:00,49.73,49.74,49.65,49.67,10856.0,36.4756,36.483,36.417,36.4316,10856.0
2015-11-13 12:40:00,49.65,49.7,49.58,49.59,12420.0,36.417,36.4536,36.3656,36.373,12420.0
2015-11-13 12:50:00,49.58,49.63,49.58,49.6,13434.0,36.3656,36.4023,36.3656,36.3803,13434.0
2015-11-13 13:00:00,49.6,49.71,49.6,49.64,16004.0,36.3803,36.461,36.3803,36.4096,16004.0
2015-11-13 13:10:00,49.65,49.7,49.65,49.7,29824.0,36.417,36.4536,36.417,36.4536,29824.0
2015-11-13 13:20:00,49.69,49.7,49.65,49.66,22126.0,36.4463,36.4536,36.417,36.4243,22126.0
2015-11-13 13:30:00,49.67,49.68,49.62,49.66,36362.0,36.4316,36.439,36.395,36.4243,36362.0
2015-11-13 13:40:00,49.66,49.73,49.66,49.68,20238.0,36.4243,36.4756,36.4243,36.439,20238.0
2015-11-13 13:50:00,49.68,49.72,49.64,49.65,8696.0,36.439,36.4683,36.4096,36.417,8696.0
2015-11-13 14:00:00,49.64,49.69,49.61,49.63,27210.0,36.4096,36.4463,36.3876,36.4023,27210.0
2015-11-13 14:10:00,49.62,49.7,49.6,49.67,19676.0,36.395,36.4536,36.3803,36.4316,19676.0
2015-11-13 14:20:00,49.69,49.69,49.58,49.6,14472.0,36.4463,36.4463,36.3656,36.3803,14472.0
2015-11-13 14:30:00,49.62,49.64,49.58,49.58,18060.0,36.395,36.4096,36.3656,36.3656,18060.0
2015-11-13 14:40:00,49.6,49.6,49.49,49.49,39216.0,36.3803,36.3803,36.2996,36.2996,39216.0
2015-11-13 14:50:00,49.51,49.53,49.44,49.47,24768.0,36.3143,36.3289,36.2629,36.2849,24768.0
2015-11-13 15:00:00,49.49,49.52,49.47,49.47,57722.0,36.2996,36.3216,36.2849,36.2849,57722.0
2015-11-13 15:10:00,49.48,49.49,49.35,49.36,26698.0,36.2923,36.2996,36.1969,36.2043,26698.0
2015-11-13 15:20:00,49.36,49.4,49.34,49.35,54786.0,36.2043,36.2336,36.1896,36.1969,54786.0
2015-11-13 15:30:00,49.35,49.53,49.35,49.52,52320.0,36.1969,36.3289,36.1969,36.3216,52320.0
2015-11-13 15:40:00,49.51,49.58,49.46,49.49,76504.0,36.3143,36.3656,36.2776,36.2996,76504.0
2015-11-13 15:50:00,49.49,49.49,49.43,49.45,160570.0,36.2996,36.2996,36.2556,36.2703,160570.0
2015-11-16 09:30:00,49.41,49.77,49.39,49.77,97966.0,36.2409,36.505,36.2263,36.505,97966.0
2015-11-16 09:40:00,49.73,49.84,49.7,49.77,30754.0,36.4756,36.5563,36.4536,36.505,30754.0
2015-11-16 09:50:00,49.71,49.91,49.71,49.83,21410.0,36.461,36.6077,36.461,36.549,21410.0
2015-11-16 10:00:00,49.83,49.91,49.81,49.84,21758.0,36.549,36.6077,36.5343,36.5563,21758.0
2015-11-16 10:10:00,49.86,49.88,49.77,49.78,46714.0,36.571,36.5857,36.505,36.5123,46714.0
2015-11-16 10:20:00,49.77,49.87,49.77,49.86,44948.0,36.505,36.5783,36.505,36.571,44948.0
2015-11-16 10:30:00,49.86,49.95,49.86,49.95,26738.0,36.571,36.637,36.571,36.637,26738.0
2015-11-16 10:40:00,49.94,49.96,49.85,49.88,25010.0,36.6297,36.6443,36.5637,36.5857,25010.0
2015-11-16 10:50:00,49.88,49.88,49.82,49.86,27704.0,36.5857,36.5857,36.5417,36.571,27704.0
2015-11-16 11:00:00,49.88,49.98,49.88,49.88,28992.0,36.5857,36.659,36.5857,36.5857,28992.0
2015-11-16 11:10:00,49.87,49.99,49.87,49.97,22774.0,36.5783,36.6663,36.5783,36.6517,22774.0
2015-11-16 11:20:00,50.0,50.01,49.91,49.92,30492.0,36.6737,36.681,36.6077,36.615,30492.0
2015-11-16 11:30:00,49.93,50.06,49.92,50.06,25382.0,36.6223,36.7177,36.615,36.7177,25382.0
2015-11-16 11:40:00,50.05,50.13,50.01,50.09,26720.0,36.7103,36.769,36.681,36.7397,26720.0
2015-11-16 11:50:00,50.09,50.15,50.08,50.15,32680.0,36.7397,36.7837,36.7324,36.7837,32680.0
2015-11-16 12:00:00,50.16,50.22,50.13,50.21,32360.0,36.791,36.835,36.769,36.8277,32360.0
2015-11-16 12:10:00,50.22,50.24,50.16,50.22,18252.0,36.835,36.8497,36.791,36.835,18252.0
2015-11-16 12:20:00,50.22,50.33,50.21,50.33,24356.0,36.835,36.9157,36.8277,36.9157,24356.0
2015-11-16 12:30:00,50.33,50.37,50.24,50.24,19176.0,36.9157,36.9451,36.8497,36.8497,19176.0
2015-11-16 12:40:00,50.24,50.27,50.2,50.23,20660.0,36.8497,36.8717,36.8204,36.8424,20660.0
2015-11-16 12:50:00,50.24,50.24,50.15,50.19,13408.0,36.8497,36.8497,36.7837,36.813,13408.0
2015-11-16 13:00:00,50.21,50.29,50.21,50.27,21582.0,36.8277,36.8864,36.8277,36.8717,21582.0
2015-11-16 13:10:00,50.28,50.35,50.26,50.34,19840.0,36.879,36.9304,36.8644,36.9231,19840.0
2015-11-16 13:20:00,50.34,50.4,50.34,50.4,26376.0,36.9231,36.9671,36.9231,36.9671,26376.0
2015-11-16 13:30:00,50.4,50.42,50.3,50.3,18672.0,36.9671,36.9817,36.8937,36.8937,18672.0
2015-11-16 13:40:00,50.3,50.32,50.27,50.31,22008.0,36.8937,36.9084,36.8717,36.9011,22008.0
2015-11-16 13:50:00,50.31,50.32,50.26,50.27,27460.0,36.9011,36.9084,36.8644,36.8717,27460.0
2015-11-16 14:00:00,50.29,50.31,50.21,50.21,17918.0,36.8864,36.9011,36.8277,36.8277,17918.0
2015-11-16 14:10:00,50.21,50.34,50.21,50.34,21172.0,36.8277,36.9231,36.8277,36.9231,21172.0
2015-11-16 14:20:00,50.35,50.35,50.29,50.32,28952.0,36.9304,36.9304,36.8864,36.9084,28952.0
2015-11-16 14:30:00,50.31,50.38,50.31,50.37,38854.0,36.9011,36.9524,36.9011,36.9451,38854.0
2015-11-16 14:40:00,50.38,50.43,50.37,50.38,30354.0,36.9524,36.9891,36.9451,36.9524,30354.0
2015-11-16 14:50:00,50.38,50.42,50.35,50.41,31594.0,36.9524,36.9817,36.9304,36.9744,31594.0
2015-11-16 15:00:00,50.41,50.46,50.36,50.46,37918.0,36.9744,37.0111,36.9377,37.0111,37918.0
2015-11-16 15:10:00,50.45,50.52,50.44,50.47,23620.0,37.0037,37.0551,36.9964,37.0184,23620.0
2015-11-16 15:20:00,50.46,50.63,50.45,50.63,54150.0,37.0111,37.1358,37.0037,37.1358,54150.0
2015-11-16 15:30:00,50.63,50.7,50.58,50.64,54228.0,37.1358,37.1871,37.0991,37.1431,54228.0
2015-11-16 15:40:00,50.64,50.65,50.52,50.52,75114.0,37.1431,37.1504,37.0551,37.0551,75114.0
2015-11-16 15:50:00,50.52,50.75,50.52,50.74,253468.0,37.0551,37.2238,37.0551,37.2164,253468.0
2015-11-17 09:30:00,50.71,50.85,50.42,50.85,29340.0,37.1944,37.2971,36.9817,37.2971,29340.0
2015-11-17 09:40:00,50.9,50.98,50.63,50.63,8810.0,37.3338,37.3925,37.1358,37.1358,8810.0
2015-11-17 09:50:00,50.69,50.69,50.54,50.54,14082.0,37.1798,37.1798,37.0698,37.0698,14082.0
2015-11-17 10:00:00,50.55,50.68,50.47,50.67,21838.0,37.0771,37.1724,37.0184,37.1651,21838.0
2015-11-17 10:10:00,50.6,50.65,50.51,50.54,19898.0,37.1138,37.1504,37.0477,37.0698,19898.0
2015-11-17 10:20:00,50.55,50.63,50.51,50.51,20922.0,37.0771,37.1358,37.0477,37.0477,20922.0
2015-11-17 10:30:00,50.54,50.67,50.49,50.6,15840.0,37.0698,37.1651,37.0331,37.1138,15840.0
2015-11-17 10:40:00,50.6,50.63,50.55,50.56,13642.0,37.1138,37.1358,37.0771,37.0844,13642.0
2015-11-17 10:50:00,50.57,50.57,50.43,50.45,21612.0,37.0918,37.0918,36.9891,37.0037,21612.0
2015-11-17 11:00:00,50.44,50.47,50.41,50.45,26582.0,36.9964,37.0184,36.9744,37.0037,26582.0
2015-11-17 11:10:00,50.44,50.47,50.33,50.38,32234.0,36.9964,37.0184,36.9157,36.9524,32234.0
2015-11-17 11:20:00,50.38,50.42,50.29,50.3,13262.0,36.9524,36.9817,36.8864,36.8937,13262.0
2015-11-17 11:30:00,50.31,50.4,50.31,50.34,11200.0,36.9011,36.9671,36.9011,36.9231,11200.0
2015-11-17 11:40:00,50.32,50.33,50.24,50.3,20018.0,36.9084,36.9157,36.8497,36.8937,20018.0
2015-11-17 11:50:00,50.26,50.31,50.26,50.27,20004.0,36.8644,36.9011,36.8644,36.8717,20004.0
2015-11-17 12:00:00,50.27,50.46,50.27,50.43,38690.0,36.8717,37.0111,36.8717,36.9891,38690.0
2015-11-17 12:10:00,50.42,50.46,50.4,50.44,16358.0,36.9817,37.0111,36.9671,36.9964,16358.0
2015-11-17 12:20:00,50.43,50.43,50.35,50.37,9274.0,36.9891,36.9891,36.9304,36.9451,9274.0
2015-11-17 12:30:00,50.37,50.39,50.3,50.3,10880.0,36.9451,36.9597,36.8937,36.8937,10880.0
2015-11-17 12:40:00,50.3,50.3,50.23,50.24,7864.0,36.8937,36.8937,36.8424,36.8497,7864.0
2015-11-17 12:50:00,50.24,50.27,50.15,50.18,19990.0,36.8497,36.8717,36.7837,36.8057,19990.0
2015-11-17 13:00:00,50.19,50.28,50.16,50.27,19470.0,36.813,36.879,36.791,36.8717,19470.0
2015-11-17 13:10:00,50.25,50.34,50.22,50.22,7800.0,36.857,36.9231,36.835,36.835,7800.0
2015-11-17 13:20:00,50.24,50.27,50.21,50.27,15200.0,36.8497,36.8717,36.8277,36.8717,15200.0
2015-11-17 13:30:00,50.29,50.42,50.27,50.37,22874.0,36.8864,36.9817,36.8717,36.9451,22874.0
2015-11-17 13:40:00,50.37,50.45,50.32,50.42,15174.0,36.9451,37.0037,36.9084,36.9817,15174.0
2015-11-17 13:50:00,50.42,50.48,50.4,50.46,7960.0,36.9817,37.0257,36.9671,37.0111,7960.0
2015-11-17 14:00:00,50.46,50.46,50.34,50.38,28642.0,37.0111,37.0111,36.9231,36.9524,28642.0
2015-11-17 14:10:00,50.38,50.38,50.26,50.27,9018.0,36.9524,36.9524,36.8644,36.8717,9018.0
2015-11-17 14:20:00,50.27,50.29,50.18,50.22,50080.0,36.8717,36.8864,36.8057,36.835,50080.0
2015-11-17 14:30:00,50.22,50.31,50.21,50.31,28626.0,36.835,36.9011,36.8277,36.9011,28626.0
2015-11-17 14:40:00,50.28,50.28,50.16,50.2,25848.0,36.879,36.879,36.791,36.8204,25848.0
2015-11-17 14:50:00,50.2,50.24,50.17,50.2,56788.0,36.8204,36.8497,36.7984,36.8204,56788.0
2015-11-17 15:00:00,50.21,50.23,50.15,50.15,23120.0,36.8277,36.8424,36.7837,36.7837,23120.0
2015-11-17 15:10:00,50.13,50.13,50.02,50.08,33216.0,36.769,36.769,36.6883,36.7324,33216.0
2015-11-17 15:20:00,50.04,50.1,50.0,50.05,48914.0,36.703,36.747,36.6737,36.7103,48914.0
2015-11-17 15:30:00,50.04,50.09,49.99,50.06,57710.0,36.703,36.7397,36.6663,36.7177,57710.0
2015-11-17 15:40:00,50.07,50.1,49.97,49.99,116990.0,36.725,36.747,36.6517,36.6663,116990.0
2015-11-17 15:50:00,50.0,50.14,50.0,50.07,196352.0,36.6737,36.7764,36.6737,36.725,196352.0
2015-11-18 09:30:00,50.05,50.15,49.92,50.12,65466.0,36.7103,36.7837,36.615,36.7617,65466.0
2015-11-18 09:40:00,50.12,50.13,49.99,50.12,58364.0,36.7617,36.769,36.6663,36.7617,58364.0
2015-11-18 09:50:00,50.13,50.35,50.13,50.31,67496.0,36.769,36.9304,36.769,36.9011,67496.0
2015-11-18 10:00:00,50.32,50.4,50.31,50.34,35654.0,36.9084,36.9671,36.9011,36.9231,35654.0
2015-11-18 10:10:00,50.34,50.35,50.05,50.16,65226.0,36.9231,36.9304,36.7103,36.791,65226.0
2015-11-18 10:20:00,50.16,50.2,50.07,50.15,33436.0,36.791,36.8204,36.725,36.7837,33436.0
2015-11-18 10:30:00,50.16,50.24,50.08,50.19,26098.0,36.791,36.8497,36.7324,36.813,26098.0
2015-11-18 10:40:00,50.2,50.2,50.08,50.11,20436.0,36.8204,36.8204,36.7324,36.7544,20436.0
2015-11-18 10:50:00,50.09,50.12,50.0,50.07,20772.0,36.7397,36.7617,36.6737,36.725,20772.0
2015-11-18 11:00:00,50.05,50.05,49.91,49.94,26532.0,36.7103,36.7103,36.6077,36.6297,26532.0
2015-11-18 11:10:00,49.94,50.11,49.94,50.05,39100.0,36.6297,36.7544,36.6297,36.7103,39100.0
2015-11-18 11:20:00,50.05,50.1,49.98,50.08,24882.0,36.7103,36.747,36.659,36.7324,24882.0
2015-11-18 11:30:00,50.07,50.13,50.06,50.1,40278.0,36.725,36.769,36.7177,36.747,40278.0
2015-11-18 11:40:00,50.12,50.15,50.06,50.13,17008.0,36.7617,36.7837,36.7177,36.769,17008.0
2015-11-18 11:50:00,50.13,50.17,50.05,50.05,10990.0,36.769,36.7984,36.7103,36.7103,10990.0
2015-11-18 12:00:00,50.01,50.06,49.98,49.99,35056.0,36.681,36.7177,36.659,36.6663,35056.0
2015-11-18 12:10:00,49.99,50.04,49.99,50.02,24800.0,36.6663,36.703,36.6663,36.6883,24800.0
2015-11-18 12:20:00,50.03,50.04,49.96,50.02,19890.0,36.6957,36.703,36.6443,36.6883,19890.0
2015-11-18 12:30:00,49.99,49.99,49.9,49.92,32168.0,36.6663,36.6663,36.6003,36.615,32168.0
2015-11-18 12:40:00,49.92,49.98,49.88,49.9,38800.0,36.615,36.659,36.5857,36.6003,38800.0
2015-11-18 12:50:00,49.92,49.96,49.89,49.91,9742.0,36.615,36.6443,36.593,36.6077,9742.0
2015-11-18 13:00:00,49.94,49.95,49.91,49.94,11000.0,36.6297,36.637,36.6077,36.6297,11000.0
2015-11-18 13:10:00,49.92,49.96,49.84,49.9,12570.0,36.615,36.6443,36.5563,36.6003,12570.0
2015-11-18 13:20:00,49.91,49.96,49.89,49.93,9300.0,36.6077,36.6443,36.593,36.6223,9300.0
2015-11-18 13:30:00,49.93,49.97,49.9,49.97,7900.0,36.6223,36.6517,36.6003,36.6517,7900.0
2015-11-18 13:40:00,49.95,50.05,49.9,49.9,14596.0,36.637,36.7103,36.6003,36.6003,14596.0
2015-11-18 13:50:00,49.88,49.92,49.76,49.76,27736.0,36.5857,36.615,36.4976,36.4976,27736.0
2015-11-18 14:00:00,49.76,50.02,49.74,49.98,38000.0,36.4976,36.6883,36.483,36.659,38000.0
2015-11-18 14:10:00,50.0,50.16,50.0,50.13,18920.0,36.6737,36.791,36.6737,36.769,18920.0
2015-11-18 14:20:00,50.13,50.22,50.13,50.21,13330.0,36.769,36.835,36.769,36.8277,13330.0
2015-11-18 14:30:00,50.21,50.21,50.08,50.09,11250.0,36.8277,36.8277,36.7324,36.7397,11250.0
2015-11-18 14:40:00,50.1,50.23,50.1,50.23,13000.0,36.747,36.8424,36.747,36.8424,13000.0
2015-11-18 14:50:00,50.23,50.31,50.23,50.3,15882.0,36.8424,36.9011,36.8424,36.8937,15882.0
2015-11-18 15:00:00,50.3,50.34,50.27,50.31,20044.0,36.8937,36.9231,36.8717,36.9011,20044.0
2015-11-18 15:10:00,50.33,50.48,50.32,50.48,23410.0,36.9157,37.0257,36.9084,37.0257,23410.0
2015-11-18 15:20:00,50.47,50.47,50.38,50.45,36498.0,37.0184,37.0184,36.9524,37.0037,36498.0
2015-11-18 15:30:00,50.45,50.47,50.41,50.47,33322.0,37.0037,37.0184,36.9744,37.0184,33322.0
2015-11-18 15:40:00,50.46,50.57,50.44,50.57,79356.0,37.0111,37.0918,36.9964,37.0918,79356.0
2015-11-18 15:50:00,50.57,50.62,50.51,50.52,154294.0,37.0918,37.1284,37.0477,37.0551,154294.0
2015-11-19 09:30:00,50.56,50.88,50.49,50.62,30042.0,37.0844,37.3191,37.0331,37.1284,30042.0
2015-11-19 09:40:00,50.6,50.72,50.56,50.59,14382.0,37.1138,37.2018,37.0844,37.1064,14382.0
2015-11-19 09:50:00,50.56,50.74,50.52,50.72,28402.0,37.0844,37.2164,37.0551,37.2018,28402.0
2015-11-19 10:00:00,50.74,50.83,50.6,50.69,18646.0,37.2164,37.2825,37.1138,37.1798,18646.0
2015-11-19 10:10:00,50.73,50.74,50.55,50.62,26178.0,37.2091,37.2164,37.0771,37.1284,26178.0
2015-11-19 10:20:00,50.58,50.59,50.47,50.47,29182.0,37.0991,37.1064,37.0184,37.0184,29182.0
2015-11-19 10:30:00,50.49,50.65,50.49,50.63,41166.0,37.0331,37.1504,37.0331,37.1358,41166.0
2015-11-19 10:40:00,50.65,50.65,50.49,50.55,14964.0,37.1504,37.1504,37.0331,37.0771,14964.0
2015-11-19 10:50:00,50.56,50.56,50.41,50.5,34328.0,37.0844,37.0844,36.9744,37.0404,34328.0
2015-11-19 11:00:00,50.54,50.58,50.46,50.58,12402.0,37.0698,37.0991,37.0111,37.0991,12402.0
2015-11-19 11:10:00,50.57,50.63,50.49,50.59,15860.0,37.0918,37.1358,37.0331,37.1064,15860.0
2015-11-19 11:20:00,50.59,50.63,50.54,50.55,22132.0,37.1064,37.1358,37.0698,37.0771,22132.0
2015-11-19 11:30:00,50.55,50.6,50.52,50.54,13904.0,37.0771,37.1138,37.0551,37.0698,13904.0
2015-11-19 11:40:00,50.55,50.63,50.54,50.56,18316.0,37.0771,37.1358,37.0698,37.0844,18316.0
2015-11-19 11:50:00,50.57,50.58,50.49,50.5,14974.0,37.0918,37.0991,37.0331,37.0404,14974.0
2015-11-19 12:00:00,50.49,50.57,50.49,50.51,15356.0,37.0331,37.0918,37.0331,37.0477,15356.0
2015-11-19 12:10:00,50.49,50.55,50.48,50.55,14204.0,37.0331,37.0771,37.0257,37.0771,14204.0
2015-11-19 12:20:00,50.55,50.62,50.54,50.58,11968.0,37.0771,37.1284,37.0698,37.0991,11968.0
2015-11-19 12:30:00,50.57,50.64,50.55,50.6,21698.0,37.0918,37.1431,37.0771,37.1138,21698.0
2015-11-19 12:40:00,50.66,50.7,50.65,50.68,6204.0,37.1578,37.1871,37.1504,37.1724,6204.0
2015-11-19 12:50:00,50.69,50.72,50.62,50.69,15358.0,37.1798,37.2018,37.1284,37.1798,15358.0
2015-11-19 13:00:00,50.7,50.72,50.63,50.72,13550.0,37.1871,37.2018,37.1358,37.2018,13550.0
2015-11-19 13:10:00,50.72,50.78,50.72,50.77,24640.0,37.2018,37.2458,37.2018,37.2384,24640.0
2015-11-19 13:20:00,50.77,50.83,50.7,50.7,19062.0,37.2384,37.2825,37.1871,37.1871,19062.0
2015-11-19 13:30:00,50.68,50.7,50.64,50.69,14958.0,37.1724,37.1871,37.1431,37.1798,14958.0
2015-11-19 13:40:00,50.73,50.78,50.73,50.77,8468.0,37.2091,37.2458,37.2091,37.2384,8468.0
2015-11-19 13:50:00,50.76,50.76,50.7,50.71,12328.0,37.2311,37.2311,37.1871,37.1944,12328.0
2015-11-19 14:00:00,50.7,50.77,50.7,50.74,15482.0,37.1871,37.2384,37.1871,37.2164,15482.0
2015-11-19 14:10:00,50.72,50.74,50.72,50.74,23196.0,37.2018,37.2164,37.2018,37.2164,23196.0
2015-11-19 14:20:00,50.73,50.77,50.71,50.76,10534.0,37.2091,37.2384,37.1944,37.2311,10534.0
2015-11-19 14:30:00,50.76,50.79,50.68,50.69,18178.0,37.2311,37.2531,37.1724,37.1798,18178.0
2015-11-19 14:40:00,50.7,50.8,50.7,50.8,22656.0,37.1871,37.2605,37.1871,37.2605,22656.0
2015-11-19 14:50:00,50.8,50.91,50.8,50.88,31912.0,37.2605,37.3411,37.2605,37.3191,31912.0
2015-11-19 15:00:00,50.87,50.94,50.86,50.88,44446.0,37.3118,37.3631,37.3045,37.3191,44446.0
2015-11-19 15:10:00,50.88,50.94,50.88,50.89,39506.0,37.3191,37.3631,37.3191,37.3265,39506.0
2015-11-19 15:20:00,50.91,50.97,50.9,50.95,31422.0,37.3411,37.3851,37.3338,37.3705,31422.0
2015-11-19 15:30:00,50.95,50.97,50.85,50.87,57660.0,37.3705,37.3851,37.2971,37.3118,57660.0
2015-11-19 15:40:00,50.87,50.9,50.76,50.77,61250.0,37.3118,37.3338,37.2311,37.2384,61250.0
2015-11-19 15:50:00,50.78,50.86,50.78,50.83,86438.0,37.2458,37.3045,37.2458,37.2825,86438.0
2015-11-20 09:30:00,51.0,51.17,50.97,51.06,145338.0,37.4071,37.5318,37.3851,37.4512,145338.0
2015-11-20 09:40:00,51.06,51.24,51.06,51.24,11000.0,37.4512,37.5832,37.4512,37.5832,11000.0
2015-11-20 09:50:00,51.24,51.45,51.24,51.31,10326.0,37.5832,37.7372,37.5832,37.6345,10326.0
2015-11-20 10:00:00,51.34,51.34,51.24,51.33,10644.0,37.6565,37.6565,37.5832,37.6492,10644.0
2015-11-20 10:10:00,51.33,51.38,51.13,51.16,28326.0,37.6492,37.6859,37.5025,37.5245,28326.0
2015-11-20 10:20:00,51.16,51.19,51.1,51.16,13776.0,37.5245,37.5465,37.4805,37.5245,13776.0
2015-11-20 10:30:00,51.13,51.22,51.1,51.18,7198.0,37.5025,37.5685,37.4805,37.5392,7198.0
2015-11-20 10:40:00,51.17,51.17,51.05,51.15,12944.0,37.5318,37.5318,37.4438,37.5172,12944.0
2015-11-20 10:50:00,51.15,51.17,51.05,51.07,12900.0,37.5172,37.5318,37.4438,37.4585,12900.0
2015-11-20 11:00:00,51.09,51.13,51.04,51.06,13032.0,37.4732,37.5025,37.4365,37.4512,13032.0
2015-11-20 11:10:00,51.06,51.12,51.04,51.1,16200.0,37.4512,37.4952,37.4365,37.4805,16200.0
2015-11-20 11:20:00,51.12,51.12,51.03,51.03,17390.0,37.4952,37.4952,37.4292,37.4292,17390.0
2015-11-20 11:30:00,51.02,51.15,51.02,51.13,22612.0,37.4218,37.5172,37.4218,37.5025,22612.0
2015-11-20 11:40:00,51.13,51.21,51.13,51.19,22708.0,37.5025,37.5612,37.5025,37.5465,22708.0
2015-11-20 11:50:00,51.18,51.22,51.16,51.22,31058.0,37.5392,37.5685,37.5245,37.5685,31058.0
2015-11-20 12:00:00,51.21,51.23,51.2,51.22,37144.0,37.5612,37.5758,37.5538,37.5685,37144.0
2015-11-20 12:10:00,51.2,51.23,51.16,51.21,22306.0,37.5538,37.5758,37.5245,37.5612,22306.0
2015-11-20 12:20:00,51.21,51.21,51.1,51.1,13138.0,37.5612,37.5612,37.4805,37.4805,13138.0
2015-11-20 12:30:00,51.1,51.15,51.07,51.08,20726.0,37.4805,37.5172,37.4585,37.4658,20726.0
2015-11-20 12:40:00,51.08,51.17,51.07,51.15,16394.0,37.4658,37.5318,37.4585,37.5172,16394.0
2015-11-20 12:50:00,51.15,51.2,51.13,51.2,18948.0,37.5172,37.5538,37.5025,37.5538,18948.0
2015-11-20 13:00:00,51.21,51.23,51.16,51.17,12406.0,37.5612,37.5758,37.5245,37.5318,12406.0
2015-11-20 13:10:00,51.17,51.17,51.05,51.1,16756.0,37.5318,37.5318,37.4438,37.4805,16756.0
2015-11-20 13:20:00,51.1,51.11,51.06,51.06,24188.0,37.4805,37.4878,37.4512,37.4512,24188.0
2015-11-20 13:30:00,51.06,51.09,50.99,51.03,15132.0,37.4512,37.4732,37.3998,37.4292,15132.0
2015-11-20 13:40:00,51.04,51.06,51.02,51.02,9682.0,37.4365,37.4512,37.4218,37.4218,9682.0
2015-11-20 13:50:00,51.01,51.04,50.97,50.99,19854.0,37.4145,37.4365,37.3851,37.3998,19854.0
2015-11-20 14:00:00,51.0,51.01,50.95,50.99,20492.0,37.4071,37.4145,37.3705,37.3998,20492.0
2015-11-20 14:10:00,51.0,51.03,50.98,51.02,18772.0,37.4071,37.4292,37.3925,37.4218,18772.0
2015-11-20 14:20:00,51.02,51.03,50.97,50.98,18804.0,37.4218,37.4292,37.3851,37.3925,18804.0
2015-11-20 14:30:00,50.98,51.07,50.96,51.06,39964.0,37.3925,37.4585,37.3778,37.4512,39964.0
2015-11-20 14:40:00,51.07,51.07,50.96,50.96,17874.0,37.4585,37.4585,37.3778,37.3778,17874.0
2015-11-20 14:50:00,50.95,50.98,50.94,50.97,19600.0,37.3705,37.3925,37.3631,37.3851,19600.0
2015-11-20 15:00:00,50.97,50.98,50.88,50.96,26922.0,37.3851,37.3925,37.3191,37.3778,26922.0
2015-11-20 15:10:00,50.95,50.97,50.92,50.95,13764.0,37.3705,37.3851,37.3485,37.3705,13764.0
2015-11-20 15:20:00,50.94,50.95,50.9,50.94,14558.0,37.3631,37.3705,37.3338,37.3631,14558.0
2015-11-20 15:30:00,50.94,51.18,50.92,51.14,77842.0,37.3631,37.5392,37.3485,37.5098,77842.0
2015-11-20 15:40:00,51.14,51.18,51.09,51.15,131584.0,37.5098,37.5392,37.4732,37.5172,131584.0
2015-11-20 15:50:00,51.15,51.17,51.06,51.09,196174.0,37.5172,37.5318,37.4512,37.4732,196174.0
2015-11-23 09:30:00,51.16,51.16,50.81,50.98,22334.0,37.5245,37.5245,37.2678,37.3925,22334.0
2015-11-23 09:40:00,51.02,51.02,50.96,51.02,10600.0,37.4218,37.4218,37.3778,37.4218,10600.0
2015-11-23 09:50:00,51.01,51.06,50.98,50.99,29144.0,37.4145,37.4512,37.3925,37.3998,29144.0
2015-11-23 10:00:00,50.97,51.12,50.97,50.99,22030.0,37.3851,37.4952,37.3851,37.3998,22030.0
2015-11-23 10:10:00,51.0,51.05,50.98,51.01,20958.0,37.4071,37.4438,37.3925,37.4145,20958.0
2015-11-23 10:20:00,51.02,51.02,50.83,50.88,25314.0,37.4218,37.4218,37.2825,37.3191,25314.0
2015-11-23 10:30:00,50.92,50.96,50.87,50.92,14106.0,37.3485,37.3778,37.3118,37.3485,14106.0
2015-11-23 10:40:00,50.91,50.93,50.88,50.88,13804.0,37.3411,37.3558,37.3191,37.3191,13804.0
2015-11-23 10:50:00,50.88,51.0,50.84,51.0,11308.0,37.3191,37.4071,37.2898,37.4071,11308.0
2015-11-23 11:00:00,50.99,51.07,50.99,51.05,12826.0,37.3998,37.4585,37.3998,37.4438,12826.0
2015-11-23 11:10:00,51.07,51.11,51.03,51.03,17272.0,37.4585,37.4878,37.4292,37.4292,17272.0
2015-11-23 11:20:00,51.02,51.02,50.96,51.0,9410.0,37.4218,37.4218,37.3778,37.4071,9410.0
2015-11-23 11:30:00,51.01,51.02,50.9,50.94,25610.0,37.4145,37.4218,37.3338,37.3631,25610.0
2015-11-23 11:40:00,50.94,50.99,50.93,50.98,11642.0,37.3631,37.3998,37.3558,37.3925,11642.0
2015-11-23 11:50:00,50.97,51.02,50.94,50.95,12896.0,37.3851,37.4218,37.3631,37.3705,12896.0
2015-11-23 12:00:00,50.94,51.02,50.94,50.99,9800.0,37.3631,37.4218,37.3631,37.3998,9800.0
2015-11-23 12:10:00,51.02,51.02,50.97,50.97,9000.0,37.4218,37.4218,37.3851,37.3851,9000.0
2015-11-23 12:20:00,50.96,50.96,50.84,50.85,10340.0,37.3778,37.3778,37.2898,37.2971,10340.0
2015-11-23 12:30:00,50.84,50.88,50.77,50.77,8558.0,37.2898,37.3191,37.2384,37.2384,8558.0
2015-11-23 12:40:00,50.8,50.9,50.76,50.89,48916.0,37.2605,37.3338,37.2311,37.3265,48916.0
2015-11-23 12:50:00,50.89,50.89,50.79,50.79,10120.0,37.3265,37.3265,37.2531,37.2531,10120.0
2015-11-23 13:00:00,50.78,50.85,50.77,50.8,8262.0,37.2458,37.2971,37.2384,37.2605,8262.0
2015-11-23 13:10:00,50.81,50.82,50.77,50.77,5000.0,37.2678,37.2751,37.2384,37.2384,5000.0
2015-11-23 13:20:00,50.77,50.82,50.75,50.79,8356.0,37.2384,37.2751,37.2238,37.2531,8356.0
2015-11-23 13:30:00,50.79,50.86,50.74,50.84,6656.0,37.2531,37.3045,37.2164,37.2898,6656.0
2015-11-23 13:40:00,50.84,50.84,50.77,50.78,6930.0,37.2898,37.2898,37.2384,37.2458,6930.0
2015-11-23 13:50:00,50.79,50.81,50.7,50.7,16254.0,37.2531,37.2678,37.1871,37.1871,16254.0
2015-11-23 14:00:00,50.7,50.71,50.6,50.6,27614.0,37.1871,37.1944,37.1138,37.1138,27614.0
2015-11-23 14:10:00,50.62,50.64,50.56,50.62,14738.0,37.1284,37.1431,37.0844,37.1284,14738.0
2015-11-23 14:20:00,50.6,50.63,50.55,50.61,17106.0,37.1138,37.1358,37.0771,37.1211,17106.0
2015-11-23 14:30:00,50.59,50.63,50.5,50.52,31678.0,37.1064,37.1358,37.0404,37.0551,31678.0
2015-11-23 14:40:00,50.52,50.54,50.48,50.49,36092.0,37.0551,37.0698,37.0257,37.0331,36092.0
2015-11-23 14:50:00,50.51,50.55,50.48,50.51,38844.0,37.0477,37.0771,37.0257,37.0477,38844.0
2015-11-23 15:00:00,50.52,50.53,50.48,50.51,34452.0,37.0551,37.0624,37.0257,37.0477,34452.0
2015-11-23 15:10:00,50.51,50.54,50.49,50.49,35766.0,37.0477,37.0698,37.0331,37.0331,35766.0
2015-11-23 15:20:00,50.5,50.53,50.47,50.5,30222.0,37.0404,37.0624,37.0184,37.0404,30222.0
2015-11-23 15:30:00,50.5,50.53,50.49,50.49,40252.0,37.0404,37.0624,37.0331,37.0331,40252.0
2015-11-23 15:40:00,50.49,50.54,50.49,50.52,52170.0,37.0331,37.0698,37.0331,37.0551,52170.0
2015-11-23 15:50:00,50.52,50.56,50.51,50.55,94016.0,37.0551,37.0844,37.0477,37.0771,94016.0
2015-11-24 09:30:00,50.3,50.3,50.09,50.19,50890.0,36.8937,36.8937,36.7397,36.813,50890.0
2015-11-24 09:40:00,50.18,50.37,50.18,50.27,40882.0,36.8057,36.9451,36.8057,36.8717,40882.0
2015-11-24 09:50:00,50.24,50.28,50.05,50.09,43416.0,36.8497,36.879,36.7103,36.7397,43416.0
2015-11-24 10:00:00,50.1,50.12,50.02,50.02,11312.0,36.747,36.7617,36.6883,36.6883,11312.0
2015-11-24 10:10:00,50.02,50.09,50.02,50.06,13706.0,36.6883,36.7397,36.6883,36.7177,13706.0
2015-11-24 10:20:00,50.05,50.07,49.95,49.98,23448.0,36.7103,36.725,36.637,36.659,23448.0
2015-11-24 10:30:00,49.99,49.99,49.87,49.91,15710.0,36.6663,36.6663,36.5783,36.6077,15710.0
2015-11-24 10:40:00,49.91,49.94,49.86,49.91,33768.0,36.6077,36.6297,36.571,36.6077,33768.0
2015-11-24 10:50:00,49.91,49.94,49.84,49.88,29686.0,36.6077,36.6297,36.5563,36.5857,29686.0
2015-11-24 11:00:00,49.88,50.02,49.87,50.02,18828.0,36.5857,36.6883,36.5783,36.6883,18828.0
2015-11-24 11:10:00,50.02,50.07,50.02,50.02,8798.0,36.6883,36.725,36.6883,36.6883,8798.0
2015-11-24 11:20:00,50.02,50.12,50.02,50.12,12614.0,36.6883,36.7617,36.6883,36.7617,12614.0
2015-11-24 11:30:00,50.1,50.13,50.04,50.06,14274.0,36.747,36.769,36.703,36.7177,14274.0
2015-11-24 11:40:00,50.06,50.06,49.94,49.94,10108.0,36.7177,36.7177,36.6297,36.6297,10108.0
2015-11-24 11:50:00,49.95,50.02,49.94,49.99,9936.0,36.637,36.6883,36.6297,36.6663,9936.0
2015-11-24 12:00:00,49.99,50.07,49.99,50.05,7216.0,36.6663,36.725,36.6663,36.7103,7216.0
2015-11-24 12:10:00,50.06,50.15,50.06,50.13,4986.0,36.7177,36.7837,36.7177,36.769,4986.0
2015-11-24 12:20:00,50.12,50.13,50.0,50.01,12470.0,36.7617,36.769,36.6737,36.681,12470.0
2015-11-24 12:30:00,49.99,50.02,49.99,50.01,6736.0,36.6663,36.6883,36.6663,36.681,6736.0
2015-11-24 12:40:00,49.98,49.98,49.92,49.97,14898.0,36.659,36.659,36.615,36.6517,14898.0
2015-11-24 12:50:00,49.96,49.98,49.94,49.97,11484.0,36.6443,36.659,36.6297,36.6517,11484.0
2015-11-24 13:00:00,49.97,50.07,49.97,50.07,10902.0,36.6517,36.725,36.6517,36.725,10902.0
2015-11-24 13:10:00,50.08,50.11,50.04,50.05,11496.0,36.7324,36.7544,36.703,36.7103,11496.0
2015-11-24 13:20:00,50.07,50.15,50.07,50.13,10264.0,36.725,36.7837,36.725,36.769,10264.0
2015-11-24 13:30:00,50.13,50.13,50.08,50.1,11956.0,36.769,36.769,36.7324,36.747,11956.0
2015-11-24 13:40:00,50.1,50.13,50.07,50.08,9088.0,36.747,36.769,36.725,36.7324,9088.0
2015-11-24 13:50:00,50.1,50.13,50.08,50.1,12930.0,36.747,36.769,36.7324,36.747,12930.0
2015-11-24 14:00:00,50.1,50.21,50.1,50.18,14846.0,36.747,36.8277,36.747,36.8057,14846.0
2015-11-24 14:10:00,50.19,50.19,50.1,50.13,15604.0,36.813,36.813,36.747,36.769,15604.0
2015-11-24 14:20:00,50.15,50.21,50.14,50.19,15400.0,36.7837,36.8277,36.7764,36.813,15400.0
2015-11-24 14:30:00,50.2,50.27,50.18,50.27,25088.0,36.8204,36.8717,36.8057,36.8717,25088.0
2015-11-24 14:40:00,50.27,50.27,50.24,50.25,13996.0,36.8717,36.8717,36.8497,36.857,13996.0
2015-11-24 14:50:00,50.26,50.32,50.23,50.23,39780.0,36.8644,36.9084,36.8424,36.8424,39780.0
2015-11-24 15:00:00,50.24,50.3,50.23,50.26,164344.0,36.8497,36.8937,36.8424,36.8644,164344.0
2015-11-24 15:10:00,50.25,50.27,50.22,50.22,121058.0,36.857,36.8717,36.835,36.835,121058.0
2015-11-24 15:20:00,50.23,50.25,50.19,50.21,57626.0,36.8424,36.857,36.813,36.8277,57626.0
2015-11-24 15:30:00,50.21,50.23,50.17,50.18,79942.0,36.8277,36.8424,36.7984,36.8057,79942.0
2015-11-24 15:40:00,50.19,50.19,50.1,50.14,84698.0,36.813,36.813,36.747,36.7764,84698.0
2015-11-24 15:50:00,50.14,50.15,50.11,50.15,89196.0,36.7764,36.7837,36.7544,36.7837,89196.0
2015-11-25 09:30:00,50.04,50.04,49.67,49.92,24294.0,36.703,36.703,36.4316,36.615,24294.0
2015-11-25 09:40:00,49.91,49.94,49.82,49.84,12898.0,36.6077,36.6297,36.5417,36.5563,12898.0
2015-11-25 09:50:00,49.9,49.96,49.85,49.85,15802.0,36.6003,36.6443,36.5637,36.5637,15802.0
2015-11-25 10:00:00,49.88,49.91,49.81,49.82,15802.0,36.5857,36.6077,36.5343,36.5417,15802.0
2015-11-25 10:10:00,49.82,49.88,49.79,49.85,12244.0,36.5417,36.5857,36.5196,36.5637,12244.0
2015-11-25 10:20:00,49.87,49.88,49.79,49.82,18850.0,36.5783,36.5857,36.5196,36.5417,18850.0
2015-11-25 10:30:00,49.83,49.87,49.79,49.81,20742.0,36.549,36.5783,36.5196,36.5343,20742.0
2015-11-25 10:40:00,49.8,49.91,49.78,49.88,25712.0,36.527,36.6077,36.5123,36.5857,25712.0
2015-11-25 10:50:00,49.89,49.96,49.86,49.86,6010.0,36.593,36.6443,36.571,36.571,6010.0
2015-11-25 11:00:00,49.88,49.9,49.85,49.88,9192.0,36.5857,36.6003,36.5637,36.5857,9192.0
2015-11-25 11:10:00,49.85,49.94,49.85,49.93,9132.0,36.5637,36.6297,36.5637,36.6223,9132.0
2015-11-25 11:20:00,49.91,49.91,49.77,49.77,9600.0,36.6077,36.6077,36.505,36.505,9600.0
2015-11-25 11:30:00,49.77,49.77,49.73,49.73,12518.0,36.505,36.505,36.4756,36.4756,12518.0
2015-11-25 11:40:00,49.73,49.77,49.68,49.69,16962.0,36.4756,36.505,36.439,36.4463,16962.0
2015-11-25 11:50:00,49.67,49.68,49.64,49.65,19130.0,36.4316,36.439,36.4096,36.417,19130.0
2015-11-25 12:00:00,49.65,49.73,49.65,49.71,16960.0,36.417,36.4756,36.417,36.461,16960.0
2015-11-25 12:10:00,49.72,49.77,49.71,49.75,16878.0,36.4683,36.505,36.461,36.4903,16878.0
2015-11-25 12:20:00,49.76,49.77,49.71,49.74,11600.0,36.4976,36.505,36.461,36.483,11600.0
2015-11-25 12:30:00,49.76,49.76,49.7,49.7,12828.0,36.4976,36.4976,36.4536,36.4536,12828.0
2015-11-25 12:40:00,49.7,49.76,49.69,49.75,10490.0,36.4536,36.4976,36.4463,36.4903,10490.0
2015-11-25 12:50:00,49.76,49.81,49.72,49.74,50876.0,36.4976,36.5343,36.4683,36.483,50876.0
2015-11-25 13:00:00,49.72,49.74,49.7,49.72,17312.0,36.4683,36.483,36.4536,36.4683,17312.0
2015-11-25 13:10:00,49.72,49.76,49.7,49.76,12774.0,36.4683,36.4976,36.4536,36.4976,12774.0
2015-11-25 13:20:00,49.76,49.76,49.68,49.69,23876.0,36.4976,36.4976,36.439,36.4463,23876.0
2015-11-25 13:30:00,49.69,49.78,49.68,49.7,21310.0,36.4463,36.5123,36.439,36.4536,21310.0
2015-11-25 13:40:00,49.7,49.74,49.69,49.73,20072.0,36.4536,36.483,36.4463,36.4756,20072.0
2015-11-25 13:50:00,49.73,49.77,49.71,49.74,32490.0,36.4756,36.505,36.461,36.483,32490.0
2015-11-25 14:00:00,49.76,49.77,49.72,49.75,15764.0,36.4976,36.505,36.4683,36.4903,15764.0
2015-11-25 14:10:00,49.76,49.76,49.73,49.76,33278.0,36.4976,36.4976,36.4756,36.4976,33278.0
2015-11-25 14:20:00,49.77,49.77,49.72,49.74,15012.0,36.505,36.505,36.4683,36.483,15012.0
2015-11-25 14:30:00,49.74,49.74,49.7,49.71,15524.0,36.483,36.483,36.4536,36.461,15524.0
2015-11-25 14:40:00,49.72,49.74,49.69,49.71,23734.0,36.4683,36.483,36.4463,36.461,23734.0
2015-11-25 14:50:00,49.71,49.73,49.63,49.7,92722.0,36.461,36.4756,36.4023,36.4536,92722.0
2015-11-25 15:00:00,49.71,49.72,49.67,49.71,109502.0,36.461,36.4683,36.4316,36.461,109502.0
2015-11-25 15:10:00,49.7,49.72,49.66,49.67,57410.0,36.4536,36.4683,36.4243,36.4316,57410.0
2015-11-25 15:20:00,49.66,49.7,49.63,49.63,135090.0,36.4243,36.4536,36.4023,36.4023,135090.0
2015-11-25 15:30:00,49.63,49.69,49.6,49.62,116444.0,36.4023,36.4463,36.3803,36.395,116444.0
2015-11-25 15:40:00,49.61,49.64,49.59,49.6,145798.0,36.3876,36.4096,36.373,36.3803,145798.0
2015-11-25 15:50:00,49.6,49.61,49.53,49.59,262316.0,36.3803,36.3876,36.3289,36.373,262316.0
2015-11-27 09:30:00,49.68,50.06,49.6,49.88,40124.0,36.439,36.7177,36.3803,36.5857,40124.0
2015-11-27 09:40:00,49.85,50.12,49.83,50.07,41652.0,36.5637,36.7617,36.549,36.725,41652.0
2015-11-27 09:50:00,50.07,50.11,50.01,50.01,28226.0,36.725,36.7544,36.681,36.681,28226.0
2015-11-27 10:00:00,50.0,50.05,49.93,50.02,37322.0,36.6737,36.7103,36.6223,36.6883,37322.0
2015-11-27 10:10:00,50.02,50.05,49.91,50.02,29490.0,36.6883,36.7103,36.6077,36.6883,29490.0
2015-11-27 10:20:00,50.04,50.12,49.96,50.02,26930.0,36.703,36.7617,36.6443,36.6883,26930.0
2015-11-27 10:30:00,50.01,50.06,49.96,49.96,15616.0,36.681,36.7177,36.6443,36.6443,15616.0
2015-11-27 10:40:00,49.98,50.01,49.94,49.96,16750.0,36.659,36.681,36.6297,36.6443,16750.0
2015-11-27 10:50:00,49.94,49.98,49.89,49.92,41456.0,36.6297,36.659,36.593,36.615,41456.0
2015-11-27 11:00:00,49.92,50.04,49.92,50.02,44272.0,36.615,36.703,36.615,36.6883,44272.0
2015-11-27 11:10:00,50.03,50.03,49.94,50.02,9046.0,36.6957,36.6957,36.6297,36.6883,9046.0
2015-11-27 11:20:00,50.02,50.02,49.94,49.97,22192.0,36.6883,36.6883,36.6297,36.6517,22192.0
2015-11-27 11:30:00,49.96,49.99,49.92,49.93,27250.0,36.6443,36.6663,36.615,36.6223,27250.0
2015-11-27 11:40:00,49.94,50.01,49.92,50.0,42538.0,36.6297,36.681,36.615,36.6737,42538.0
2015-11-27 11:50:00,49.98,50.01,49.93,49.96,25960.0,36.659,36.681,36.6223,36.6443,25960.0
2015-11-27 12:00:00,49.96,49.99,49.94,49.94,22678.0,36.6443,36.6663,36.6297,36.6297,22678.0
2015-11-27 12:10:00,49.93,49.94,49.87,49.87,21238.0,36.6223,36.6297,36.5783,36.5783,21238.0
2015-11-27 12:20:00,49.87,49.9,49.85,49.88,25438.0,36.5783,36.6003,36.5637,36.5857,25438.0
2015-11-27 12:30:00,49.88,49.88,49.83,49.86,32218.0,36.5857,36.5857,36.549,36.571,32218.0
2015-11-27 12:40:00,49.86,49.89,49.82,49.85,33544.0,36.571,36.593,36.5417,36.5637,33544.0
2015-11-27 12:50:00,49.86,49.91,49.78,49.82,68466.0,36.571,36.6077,36.5123,36.5417,68466.0
2015-11-30 09:30:00,49.82,50.04,49.66,49.88,34612.0,36.5417,36.703,36.4243,36.5857,34612.0
2015-11-30 09:40:00,49.84,49.9,49.7,49.74,43036.0,36.5563,36.6003,36.4536,36.483,43036.0
2015-11-30 09:50:00,49.76,49.94,49.72,49.93,21186.0,36.4976,36.6297,36.4683,36.6223,21186.0
2015-11-30 10:00:00,49.95,49.97,49.84,49.93,39900.0,36.637,36.6517,36.5563,36.6223,39900.0
2015-11-30 10:10:00,49.94,49.95,49.83,49.83,34314.0,36.6297,36.637,36.549,36.549,34314.0
2015-11-30 10:20:00,49.83,49.99,49.83,49.97,37102.0,36.549,36.6663,36.549,36.6517,37102.0
2015-11-30 10:30:00,49.98,50.01,49.88,49.88,40882.0,36.659,36.681,36.5857,36.5857,40882.0
2015-11-30 10:40:00,49.88,49.93,49.86,49.87,42538.0,36.5857,36.6223,36.571,36.5783,42538.0
2015-11-30 10:50:00,49.87,49.9,49.79,49.79,27004.0,36.5783,36.6003,36.5196,36.5196,27004.0
2015-11-30 11:00:00,49.79,49.93,49.77,49.9,28786.0,36.5196,36.6223,36.505,36.6003,28786.0
2015-11-30 11:10:00,49.9,49.95,49.89,49.9,20564.0,36.6003,36.637,36.593,36.6003,20564.0
2015-11-30 11:20:00,49.91,49.91,49.7,49.73,20970.0,36.6077,36.6077,36.4536,36.4756,20970.0
2015-11-30 11:30:00,49.72,49.77,49.72,49.72,15492.0,36.4683,36.505,36.4683,36.4683,15492.0
2015-11-30 11:40:00,49.72,49.75,49.67,49.68,19496.0,36.4683,36.4903,36.4316,36.439,19496.0
2015-11-30 11:50:00,49.69,49.76,49.66,49.68,27170.0,36.4463,36.4976,36.4243,36.439,27170.0
2015-11-30 12:00:00,49.69,49.79,49.67,49.79,11240.0,36.4463,36.5196,36.4316,36.5196,11240.0
2015-11-30 12:10:00,49.79,49.85,49.77,49.84,27556.0,36.5196,36.5637,36.505,36.5563,27556.0
2015-11-30 12:20:00,49.84,49.88,49.82,49.88,16824.0,36.5563,36.5857,36.5417,36.5857,16824.0
2015-11-30 12:30:00,49.9,49.93,49.87,49.9,24588.0,36.6003,36.6223,36.5783,36.6003,24588.0
2015-11-30 12:40:00,49.9,49.91,49.88,49.89,63672.0,36.6003,36.6077,36.5857,36.593,63672.0
2015-11-30 12:50:00,49.88,49.94,49.87,49.88,53976.0,36.5857,36.6297,36.5783,36.5857,53976.0
2015-11-30 13:00:00,49.88,49.94,49.87,49.94,17822.0,36.5857,36.6297,36.5783,36.6297,17822.0
2015-11-30 13:10:00,49.95,49.99,49.94,49.96,16672.0,36.637,36.6663,36.6297,36.6443,16672.0
2015-11-30 13:20:00,49.95,49.95,49.88,49.91,13142.0,36.637,36.637,36.5857,36.6077,13142.0
2015-11-30 13:30:00,49.91,49.94,49.88,49.94,14762.0,36.6077,36.6297,36.5857,36.6297,14762.0
2015-11-30 13:40:00,49.92,49.96,49.92,49.95,6974.0,36.615,36.6443,36.615,36.637,6974.0
2015-11-30 13:50:00,49.97,49.99,49.93,49.98,15534.0,36.6517,36.6663,36.6223,36.659,15534.0
2015-11-30 14:00:00,49.97,49.98,49.89,49.91,17120.0,36.6517,36.659,36.593,36.6077,17120.0
2015-11-30 14:10:00,49.92,49.92,49.88,49.88,27996.0,36.615,36.615,36.5857,36.5857,27996.0
2015-11-30 14:20:00,49.88,49.89,49.78,49.81,29748.0,36.5857,36.593,36.5123,36.5343,29748.0
2015-11-30 14:30:00,49.82,49.83,49.77,49.79,25342.0,36.5417,36.549,36.505,36.5196,25342.0
2015-11-30 14:40:00,49.79,49.81,49.75,49.81,22114.0,36.5196,36.5343,36.4903,36.5343,22114.0
2015-11-30 14:50:00,49.81,49.82,49.67,49.67,30292.0,36.5343,36.5417,36.4316,36.4316,30292.0
2015-11-30 15:00:00,49.67,49.72,49.67,49.7,23648.0,36.4316,36.4683,36.4316,36.4536,23648.0
2015-11-30 15:10:00,49.72,49.72,49.63,49.65,35942.0,36.4683,36.4683,36.4023,36.417,35942.0
2015-11-30 15:20:00,49.63,49.68,49.63,49.65,42664.0,36.4023,36.439,36.4023,36.417,42664.0
2015-11-30 15:30:00,49.64,49.72,49.64,49.69,37194.0,36.4096,36.4683,36.4096,36.4463,37194.0
2015-11-30 15:40:00,49.7,49.71,49.62,49.71,58670.0,36.4536,36.461,36.395,36.461,58670.0
2015-11-30 15:50:00,49.71,49.71,49.6,49.62,268190.0,36.461,36.461,36.3803,36.395,268190.0
2015-12-01 09:30:00,49.82,50.03,49.62,50.02,56166.0,36.5417,36.6957,36.395,36.6883,56166.0
2015-12-01 09:40:00,50.01,50.05,49.94,49.96,24632.0,36.681,36.7103,36.6297,36.6443,24632.0
2015-12-01 09:50:00,49.99,50.07,49.91,49.99,24170.0,36.6663,36.725,36.6077,36.6663,24170.0
2015-12-01 10:00:00,49.93,49.95,49.85,49.87,30322.0,36.6223,36.637,36.5637,36.5783,30322.0
2015-12-01 10:10:00,49.87,49.88,49.68,49.73,29004.0,36.5783,36.5857,36.439,36.4756,29004.0
2015-12-01 10:20:00,49.73,49.83,49.72,49.81,27710.0,36.4756,36.549,36.4683,36.5343,27710.0
2015-12-01 10:30:00,49.8,49.81,49.63,49.66,38300.0,36.527,36.5343,36.4023,36.4243,38300.0
2015-12-01 10:40:00,49.64,49.65,49.57,49.59,24760.0,36.4096,36.417,36.3583,36.373,24760.0
2015-12-01 10:50:00,49.59,49.6,49.53,49.58,26100.0,36.373,36.3803,36.3289,36.3656,26100.0
2015-12-01 11:00:00,49.58,49.63,49.57,49.59,33052.0,36.3656,36.4023,36.3583,36.373,33052.0
2015-12-01 11:10:00,49.6,49.63,49.57,49.6,13670.0,36.3803,36.4023,36.3583,36.3803,13670.0
2015-12-01 11:20:00,49.61,49.66,49.54,49.56,12024.0,36.3876,36.4243,36.3363,36.3509,12024.0
2015-12-01 11:30:00,49.57,49.59,49.49,49.49,17062.0,36.3583,36.373,36.2996,36.2996,17062.0
2015-12-01 11:40:00,49.51,49.56,49.49,49.56,14832.0,36.3143,36.3509,36.2996,36.3509,14832.0
2015-12-01 11:50:00,49.57,49.57,49.48,49.51,8548.0,36.3583,36.3583,36.2923,36.3143,8548.0
2015-12-01 12:00:00,49.51,49.53,49.47,49.47,17374.0,36.3143,36.3289,36.2849,36.2849,17374.0
2015-12-01 12:10:00,49.48,49.49,49.44,49.45,13014.0,36.2923,36.2996,36.2629,36.2703,13014.0
2015-12-01 12:20:00,49.46,49.51,49.42,49.42,17734.0,36.2776,36.3143,36.2483,36.2483,17734.0
2015-12-01 12:30:00,49.43,49.52,49.4,49.45,28648.0,36.2556,36.3216,36.2336,36.2703,28648.0
2015-12-01 12:40:00,49.43,49.55,49.43,49.54,27804.0,36.2556,36.3436,36.2556,36.3363,27804.0
2015-12-01 12:50:00,49.55,49.58,49.53,49.57,18498.0,36.3436,36.3656,36.3289,36.3583,18498.0
2015-12-01 13:00:00,49.57,49.6,49.55,49.6,19044.0,36.3583,36.3803,36.3436,36.3803,19044.0
2015-12-01 13:10:00,49.6,49.6,49.58,49.59,17148.0,36.3803,36.3803,36.3656,36.373,17148.0
2015-12-01 13:20:00,49.58,49.6,49.56,49.56,11200.0,36.3656,36.3803,36.3509,36.3509,11200.0
2015-12-01 13:30:00,49.57,49.59,49.49,49.52,14698.0,36.3583,36.373,36.2996,36.3216,14698.0
2015-12-01 13:40:00,49.52,49.54,49.49,49.49,8438.0,36.3216,36.3363,36.2996,36.2996,8438.0
2015-12-01 13:50:00,49.48,49.49,49.44,49.45,9800.0,36.2923,36.2996,36.2629,36.2703,9800.0
2015-12-01 14:00:00,49.45,49.49,49.45,49.46,16266.0,36.2703,36.2996,36.2703,36.2776,16266.0
2015-12-01 14:10:00,49.46,49.5,49.45,49.48,20000.0,36.2776,36.3069,36.2703,36.2923,20000.0
2015-12-01 14:20:00,49.47,49.52,49.47,49.51,17498.0,36.2849,36.3216,36.2849,36.3143,17498.0
2015-12-01 14:30:00,49.49,49.52,49.48,49.52,30334.0,36.2996,36.3216,36.2923,36.3216,30334.0
2015-12-01 14:40:00,49.52,49.62,49.52,49.62,16700.0,36.3216,36.395,36.3216,36.395,16700.0
2015-12-01 14:50:00,49.6,49.63,49.56,49.57,14190.0,36.3803,36.4023,36.3509,36.3583,14190.0
2015-12-01 15:00:00,49.57,49.66,49.56,49.63,33036.0,36.3583,36.4243,36.3509,36.4023,33036.0
2015-12-01 15:10:00,49.65,49.73,49.65,49.73,29404.0,36.417,36.4756,36.417,36.4756,29404.0
2015-12-01 15:20:00,49.73,49.74,49.69,49.74,37750.0,36.4756,36.483,36.4463,36.483,37750.0
2015-12-01 15:30:00,49.74,49.82,49.73,49.82,56206.0,36.483,36.5417,36.4756,36.5417,56206.0
2015-12-01 15:40:00,49.83,49.96,49.83,49.94,96618.0,36.549,36.6443,36.549,36.6297,96618.0
2015-12-01 15:50:00,49.94,50.07,49.94,50.02,229352.0,36.6297,36.725,36.6297,36.6883,229352.0
2015-12-02 09:30:00,49.92,49.95,49.8,49.87,16312.0,36.615,36.637,36.527,36.5783,16312.0
2015-12-02 09:40:00,49.9,49.99,49.81,49.85,10090.0,36.6003,36.6663,36.5343,36.5637,10090.0
2015-12-02 09:50:00,49.89,49.89,49.81,49.81,6400.0,36.593,36.593,36.5343,36.5343,6400.0
2015-12-02 10:00:00,49.85,49.85,49.74,49.74,7820.0,36.5637,36.5637,36.483,36.483,7820.0
2015-12-02 10:10:00,49.72,49.76,49.66,49.67,12870.0,36.4683,36.4976,36.4243,36.4316,12870.0
2015-12-02 10:20:00,49.68,49.68,49.58,49.59,9968.0,36.439,36.439,36.3656,36.373,9968.0
2015-12-02 10:30:00,49.57,49.61,49.5,49.6,19904.0,36.3583,36.3876,36.3069,36.3803,19904.0
2015-12-02 10:40:00,49.61,49.63,49.52,49.55,31122.0,36.3876,36.4023,36.3216,36.3436,31122.0
2015-12-02 10:50:00,49.54,49.57,49.51,49.56,11450.0,36.3363,36.3583,36.3143,36.3509,11450.0
2015-12-02 11:00:00,49.56,49.56,49.5,49.52,23896.0,36.3509,36.3509,36.3069,36.3216,23896.0
2015-12-02 11:10:00,49.52,49.55,49.51,49.52,10806.0,36.3216,36.3436,36.3143,36.3216,10806.0
2015-12-02 11:20:00,49.52,49.54,49.42,49.47,46638.0,36.3216,36.3363,36.2483,36.2849,46638.0
2015-12-02 11:30:00,49.47,49.5,49.46,49.49,12312.0,36.2849,36.3069,36.2776,36.2996,12312.0
2015-12-02 11:40:00,49.49,49.49,49.38,49.48,15566.0,36.2996,36.2996,36.2189,36.2923,15566.0
2015-12-02 11:50:00,49.46,49.49,49.31,49.31,79820.0,36.2776,36.2996,36.1676,36.1676,79820.0
2015-12-02 12:00:00,49.34,49.35,49.23,49.23,12506.0,36.1896,36.1969,36.1089,36.1089,12506.0
2015-12-02 12:10:00,49.22,49.24,49.18,49.21,12410.0,36.1016,36.1162,36.0722,36.0942,12410.0
2015-12-02 12:20:00,49.2,49.35,49.18,49.34,10600.0,36.0869,36.1969,36.0722,36.1896,10600.0
2015-12-02 12:30:00,49.32,49.46,49.32,49.46,14684.0,36.1749,36.2776,36.1749,36.2776,14684.0
2015-12-02 12:40:00,49.43,49.46,49.37,49.4,15464.0,36.2556,36.2776,36.2116,36.2336,15464.0
2015-12-02 12:50:00,49.38,49.38,49.24,49.24,19660.0,36.2189,36.2189,36.1162,36.1162,19660.0
2015-12-02 13:00:00,49.23,49.29,49.22,49.27,14860.0,36.1089,36.1529,36.1016,36.1382,14860.0
2015-12-02 13:10:00,49.27,49.27,49.21,49.25,10200.0,36.1382,36.1382,36.0942,36.1236,10200.0
2015-12-02 13:20:00,49.25,49.33,49.24,49.33,13450.0,36.1236,36.1822,36.1162,36.1822,13450.0
2015-12-02 13:30:00,49.34,49.35,49.27,49.28,19042.0,36.1896,36.1969,36.1382,36.1456,19042.0
2015-12-02 13:40:00,49.27,49.31,49.24,49.31,12792.0,36.1382,36.1676,36.1162,36.1676,12792.0
2015-12-02 13:50:00,49.3,49.37,49.29,49.34,13170.0,36.1602,36.2116,36.1529,36.1896,13170.0
2015-12-02 14:00:00,49.34,49.34,49.27,49.27,23382.0,36.1896,36.1896,36.1382,36.1382,23382.0
2015-12-02 14:10:00,49.27,49.27,49.18,49.2,10358.0,36.1382,36.1382,36.0722,36.0869,10358.0
2015-12-02 14:20:00,49.2,49.27,49.15,49.16,20994.0,36.0869,36.1382,36.0502,36.0576,20994.0
2015-12-02 14:30:00,49.15,49.21,49.13,49.21,20528.0,36.0502,36.0942,36.0356,36.0942,20528.0
2015-12-02 14:40:00,49.2,49.21,49.13,49.17,17554.0,36.0869,36.0942,36.0356,36.0649,17554.0
2015-12-02 14:50:00,49.17,49.2,49.14,49.16,18122.0,36.0649,36.0869,36.0429,36.0576,18122.0
2015-12-02 15:00:00,49.16,49.21,49.14,49.16,28600.0,36.0576,36.0942,36.0429,36.0576,28600.0
2015-12-02 15:10:00,49.16,49.24,49.12,49.24,25248.0,36.0576,36.1162,36.0282,36.1162,25248.0
2015-12-02 15:20:00,49.25,49.29,49.22,49.26,32906.0,36.1236,36.1529,36.1016,36.1309,32906.0
2015-12-02 15:30:00,49.27,49.3,49.22,49.25,49476.0,36.1382,36.1602,36.1016,36.1236,49476.0
2015-12-02 15:40:00,49.26,49.27,49.13,49.14,80050.0,36.1309,36.1382,36.0356,36.0429,80050.0
2015-12-02 15:50:00,49.14,49.21,49.13,49.19,211192.0,36.0429,36.0942,36.0356,36.0796,211192.0
2015-12-03 09:30:00,48.91,49.49,48.55,48.85,74536.0,35.8742,36.2996,35.6101,35.8302,74536.0
2015-12-03 09:40:00,48.85,49.01,48.79,48.87,102792.0,35.8302,35.9475,35.7862,35.8449,102792.0
2015-12-03 09:50:00,48.89,48.94,48.83,48.88,31656.0,35.8595,35.8962,35.8155,35.8522,31656.0
2015-12-03 10:00:00,48.81,48.85,48.73,48.84,28100.0,35.8008,35.8302,35.7422,35.8228,28100.0
2015-12-03 10:10:00,48.83,48.84,48.74,48.76,64900.0,35.8155,35.8228,35.7495,35.7642,64900.0
2015-12-03 10:20:00,48.75,48.77,48.66,48.67,20130.0,35.7568,35.7715,35.6908,35.6982,20130.0
2015-12-03 10:30:00,48.69,48.77,48.66,48.69,48572.0,35.7128,35.7715,35.6908,35.7128,48572.0
2015-12-03 10:40:00,48.69,48.85,48.69,48.77,72034.0,35.7128,35.8302,35.7128,35.7715,72034.0
2015-12-03 10:50:00,48.78,48.83,48.74,48.77,35574.0,35.7788,35.8155,35.7495,35.7715,35574.0
2015-12-03 11:00:00,48.75,48.8,48.68,48.72,53904.0,35.7568,35.7935,35.7055,35.7348,53904.0
2015-12-03 11:10:00,48.71,48.72,48.63,48.65,26458.0,35.7275,35.7348,35.6688,35.6835,26458.0
2015-12-03 11:20:00,48.66,48.73,48.64,48.68,25752.0,35.6908,35.7422,35.6762,35.7055,25752.0
2015-12-03 11:30:00,48.67,48.67,48.59,48.63,34270.0,35.6982,35.6982,35.6395,35.6688,34270.0
2015-12-03 11:40:00,48.63,48.65,48.56,48.56,76634.0,35.6688,35.6835,35.6175,35.6175,76634.0
2015-12-03 11:50:00,48.56,48.61,48.52,48.59,24356.0,35.6175,35.6541,35.5881,35.6395,24356.0
2015-12-03 12:00:00,48.58,48.63,48.55,48.55,16850.0,35.6321,35.6688,35.6101,35.6101,16850.0
2015-12-03 12:10:00,48.56,48.56,48.47,48.51,37400.0,35.6175,35.6175,35.5515,35.5808,37400.0
2015-12-03 12:20:00,48.49,48.53,48.48,48.52,19760.0,35.5661,35.5955,35.5588,35.5881,19760.0
2015-12-03 12:30:00,48.52,48.52,48.47,48.48,14164.0,35.5881,35.5881,35.5515,35.5588,14164.0
2015-12-03 12:40:00,48.49,48.54,48.45,48.53,15310.0,35.5661,35.6028,35.5368,35.5955,15310.0
2015-12-03 12:50:00,48.54,48.57,48.54,48.55,11846.0,35.6028,35.6248,35.6028,35.6101,11846.0
2015-12-03 13:00:00,48.55,48.59,48.52,48.58,10710.0,35.6101,35.6395,35.5881,35.6321,10710.0
2015-12-03 13:10:00,48.58,48.6,48.54,48.55,25464.0,35.6321,35.6468,35.6028,35.6101,25464.0
2015-12-03 13:20:00,48.58,48.74,48.58,48.74,13600.0,35.6321,35.7495,35.6321,35.7495,13600.0
2015-12-03 13:30:00,48.77,48.82,48.74,48.8,34060.0,35.7715,35.8082,35.7495,35.7935,34060.0
2015-12-03 13:40:00,48.79,48.81,48.69,48.72,30044.0,35.7862,35.8008,35.7128,35.7348,30044.0
2015-12-03 13:50:00,48.72,48.73,48.65,48.69,14756.0,35.7348,35.7422,35.6835,35.7128,14756.0
2015-12-03 14:00:00,48.69,48.7,48.65,48.68,25294.0,35.7128,35.7202,35.6835,35.7055,25294.0
2015-12-03 14:10:00,48.68,48.71,48.67,48.67,12004.0,35.7055,35.7275,35.6982,35.6982,12004.0
2015-12-03 14:20:00,48.67,48.67,48.59,48.6,18500.0,35.6982,35.6982,35.6395,35.6468,18500.0
2015-12-03 14:30:00,48.6,48.62,48.52,48.58,61602.0,35.6468,35.6615,35.5881,35.6321,61602.0
2015-12-03 14:40:00,48.59,48.59,48.48,48.54,18846.0,35.6395,35.6395,35.5588,35.6028,18846.0
2015-12-03 14:50:00,48.55,48.57,48.47,48.52,14724.0,35.6101,35.6248,35.5515,35.5881,14724.0
2015-12-03 15:00:00,48.51,48.56,48.49,48.5,12856.0,35.5808,35.6175,35.5661,35.5735,12856.0
2015-12-03 15:10:00,48.5,48.51,48.45,48.48,40830.0,35.5735,35.5808,35.5368,35.5588,40830.0
2015-12-03 15:20:00,48.48,48.55,48.44,48.46,25468.0,35.5588,35.6101,35.5295,35.5441,25468.0
2015-12-03 15:30:00,48.47,48.47,48.35,48.42,34960.0,35.5515,35.5515,35.4634,35.5148,34960.0
2015-12-03 15:40:00,48.41,48.43,48.33,48.42,88522.0,35.5075,35.5221,35.4488,35.5148,88522.0
2015-12-03 15:50:00,48.42,48.51,48.41,48.49,187954.0,35.5148,35.5808,35.5075,35.5661,187954.0
2015-12-04 09:30:00,48.65,49.02,48.63,48.88,32698.0,35.6835,35.9549,35.6688,35.8522,32698.0
2015-12-04 09:40:00,48.9,49.11,48.82,49.01,22242.0,35.8669,36.0209,35.8082,35.9475,22242.0
2015-12-04 09:50:00,49.01,49.06,48.68,48.72,62316.0,35.9475,35.9842,35.7055,35.7348,62316.0
2015-12-04 10:00:00,48.72,48.81,48.61,48.74,55904.0,35.7348,35.8008,35.6541,35.7495,55904.0
2015-12-04 10:10:00,48.71,48.75,48.63,48.66,81668.0,35.7275,35.7568,35.6688,35.6908,81668.0
2015-12-04 10:20:00,48.66,48.74,48.66,48.72,57576.0,35.6908,35.7495,35.6908,35.7348,57576.0
2015-12-04 10:30:00,48.72,48.74,48.65,48.66,60074.0,35.7348,35.7495,35.6835,35.6908,60074.0
2015-12-04 10:40:00,48.65,48.69,48.59,48.62,79584.0,35.6835,35.7128,35.6395,35.6615,79584.0
2015-12-04 10:50:00,48.62,48.65,48.44,48.48,94934.0,35.6615,35.6835,35.5295,35.5588,94934.0
2015-12-04 11:00:00,48.48,48.55,48.48,48.49,52118.0,35.5588,35.6101,35.5588,35.5661,52118.0
2015-12-04 11:10:00,48.49,48.49,48.41,48.44,38874.0,35.5661,35.5661,35.5075,35.5295,38874.0
2015-12-04 11:20:00,48.43,48.43,48.34,48.35,25470.0,35.5221,35.5221,35.4561,35.4634,25470.0
2015-12-04 11:30:00,48.35,48.47,48.34,48.43,30112.0,35.4634,35.5515,35.4561,35.5221,30112.0
2015-12-04 11:40:00,48.43,48.43,48.31,48.31,11400.0,35.5221,35.5221,35.4341,35.4341,11400.0
2015-12-04 11:50:00,48.33,48.35,48.29,48.31,13600.0,35.4488,35.4634,35.4194,35.4341,13600.0
2015-12-04 12:00:00,48.29,48.29,48.17,48.2,26734.0,35.4194,35.4194,35.3314,35.3534,26734.0
2015-12-04 12:10:00,48.22,48.23,48.13,48.13,23352.0,35.3681,35.3754,35.3021,35.3021,23352.0
2015-12-04 12:20:00,48.13,48.24,48.11,48.19,26892.0,35.3021,35.3828,35.2874,35.3461,26892.0
2015-12-04 12:30:00,48.21,48.34,48.2,48.32,15832.0,35.3608,35.4561,35.3534,35.4414,15832.0
2015-12-04 12:40:00,48.32,48.51,48.32,48.49,30452.0,35.4414,35.5808,35.4414,35.5661,30452.0
2015-12-04 12:50:00,48.51,48.55,48.45,48.53,23880.0,35.5808,35.6101,35.5368,35.5955,23880.0
2015-12-04 13:00:00,48.54,48.6,48.54,48.6,17672.0,35.6028,35.6468,35.6028,35.6468,17672.0
2015-12-04 13:10:00,48.59,48.7,48.59,48.68,34482.0,35.6395,35.7202,35.6395,35.7055,34482.0
2015-12-04 13:20:00,48.66,48.69,48.63,48.69,28884.0,35.6908,35.7128,35.6688,35.7128,28884.0
2015-12-04 13:30:00,48.69,48.7,48.6,48.66,45600.0,35.7128,35.7202,35.6468,35.6908,45600.0
2015-12-04 13:40:00,48.67,48.67,48.57,48.59,27162.0,35.6982,35.6982,35.6248,35.6395,27162.0
2015-12-04 13:50:00,48.58,48.61,48.53,48.58,12742.0,35.6321,35.6541,35.5955,35.6321,12742.0
2015-12-04 14:00:00,48.55,48.7,48.53,48.7,24164.0,35.6101,35.7202,35.5955,35.7202,24164.0
2015-12-04 14:10:00,48.68,48.71,48.65,48.67,24830.0,35.7055,35.7275,35.6835,35.6982,24830.0
2015-12-04 14:20:00,48.67,48.73,48.67,48.7,30526.0,35.6982,35.7422,35.6982,35.7202,30526.0
2015-12-04 14:30:00,48.69,48.7,48.65,48.67,22354.0,35.7128,35.7202,35.6835,35.6982,22354.0
2015-12-04 14:40:00,48.67,48.71,48.63,48.69,22204.0,35.6982,35.7275,35.6688,35.7128,22204.0
2015-12-04 14:50:00,48.69,48.71,48.62,48.68,114188.0,35.7128,35.7275,35.6615,35.7055,114188.0
2015-12-04 15:00:00,48.68,48.79,48.66,48.78,124072.0,35.7055,35.7862,35.6908,35.7788,124072.0
2015-12-04 15:10:00,48.77,48.79,48.73,48.73,50244.0,35.7715,35.7862,35.7422,35.7422,50244.0
2015-12-04 15:20:00,48.71,48.74,48.63,48.71,91994.0,35.7275,35.7495,35.6688,35.7275,91994.0
2015-12-04 15:30:00,48.71,48.76,48.66,48.73,105664.0,35.7275,35.7642,35.6908,35.7422,105664.0
2015-12-04 15:40:00,48.73,48.87,48.72,48.85,102154.0,35.7422,35.8449,35.7348,35.8302,102154.0
2015-12-04 15:50:00,48.85,48.85,48.81,48.83,175176.0,35.8302,35.8302,35.8008,35.8155,175176.0
2015-12-07 09:30:00,48.72,48.72,48.16,48.23,59862.0,35.7348,35.7348,35.3241,35.3754,59862.0
2015-12-07 09:40:00,48.21,48.32,48.15,48.19,185812.0,35.3608,35.4414,35.3167,35.3461,185812.0
2015-12-07 09:50:00,48.24,48.29,47.99,48.01,41998.0,35.3828,35.4194,35.1994,35.2141,41998.0
2015-12-07 10:00:00,48.04,48.07,47.64,47.7,317618.0,35.2361,35.2581,34.9427,34.9867,317618.0
2015-12-07 10:10:00,47.68,47.69,47.55,47.62,314418.0,34.972,34.9794,34.8767,34.928,314418.0
2015-12-07 10:20:00,47.62,47.62,47.48,47.48,163328.0,34.928,34.928,34.8253,34.8253,163328.0
2015-12-07 10:30:00,47.47,47.5,46.98,46.99,247840.0,34.818,34.84,34.4586,34.4659,247840.0
2015-12-07 10:40:00,47.01,47.21,46.95,46.96,203096.0,34.4806,34.6273,34.4366,34.4439,203096.0
2015-12-07 10:50:00,46.96,47.12,46.88,46.9,335856.0,34.4439,34.5613,34.3852,34.3999,335856.0
2015-12-07 11:00:00,46.89,46.91,46.77,46.84,386174.0,34.3926,34.4072,34.3046,34.3559,386174.0
2015-12-07 11:10:00,46.85,46.98,46.8,46.8,98020.0,34.3632,34.4586,34.3266,34.3266,98020.0
2015-12-07 11:20:00,46.8,46.85,46.78,46.81,107586.0,34.3266,34.3632,34.3119,34.3339,107586.0
2015-12-07 11:30:00,46.81,46.88,46.52,46.67,217880.0,34.3339,34.3852,34.1212,34.2312,217880.0
2015-12-07 11:40:00,46.66,46.79,46.57,46.78,81872.0,34.2239,34.3192,34.1579,34.3119,81872.0
2015-12-07 11:50:00,46.78,46.9,46.77,46.88,57178.0,34.3119,34.3999,34.3046,34.3852,57178.0
2015-12-07 12:00:00,46.88,46.93,46.8,46.8,68988.0,34.3852,34.4219,34.3266,34.3266,68988.0
2015-12-07 12:10:00,46.79,46.91,46.74,46.9,67566.0,34.3192,34.4072,34.2826,34.3999,67566.0
2015-12-07 12:20:00,46.9,46.97,46.9,46.96,45594.0,34.3999,34.4513,34.3999,34.4439,45594.0
2015-12-07 12:30:00,46.96,46.96,46.77,46.79,33200.0,34.4439,34.4439,34.3046,34.3192,33200.0
2015-12-07 12:40:00,46.79,46.9,46.79,46.87,33366.0,34.3192,34.3999,34.3192,34.3779,33366.0
2015-12-07 12:50:00,46.87,46.88,46.77,46.85,40772.0,34.3779,34.3852,34.3046,34.3632,40772.0
2015-12-07 13:00:00,46.85,47.1,46.85,47.1,56322.0,34.3632,34.5466,34.3632,34.5466,56322.0
2015-12-07 13:10:00,47.08,47.21,46.97,47.2,46768.0,34.5319,34.6273,34.4513,34.6199,46768.0
2015-12-07 13:20:00,47.19,47.35,47.18,47.32,63472.0,34.6126,34.73,34.6053,34.708,63472.0
2015-12-07 13:30:00,47.33,47.44,47.32,47.41,62368.0,34.7153,34.796,34.708,34.774,62368.0
2015-12-07 13:40:00,47.41,47.42,47.34,47.4,34310.0,34.774,34.7813,34.7226,34.7666,34310.0
2015-12-07 13:50:00,47.4,47.46,47.36,47.46,27406.0,34.7666,34.8107,34.7373,34.8107,27406.0
2015-12-07 14:00:00,47.44,47.57,47.42,47.55,27200.0,34.796,34.8913,34.7813,34.8767,27200.0
2015-12-07 14:10:00,47.55,47.63,47.55,47.6,58320.0,34.8767,34.9353,34.8767,34.9133,58320.0
2015-12-07 14:20:00,47.6,47.63,47.5,47.51,78478.0,34.9133,34.9353,34.84,34.8473,78478.0
2015-12-07 14:30:00,47.51,47.53,47.4,47.52,38018.0,34.8473,34.862,34.7666,34.8547,38018.0
2015-12-07 14:40:00,47.51,47.52,47.42,47.47,32520.0,34.8473,34.8547,34.7813,34.818,32520.0
2015-12-07 14:50:00,47.48,47.51,47.48,47.49,35504.0,34.8253,34.8473,34.8253,34.8327,35504.0
2015-12-07 15:00:00,47.5,47.51,47.46,47.46,44998.0,34.84,34.8473,34.8107,34.8107,44998.0
2015-12-07 15:10:00,47.47,47.51,47.45,47.5,71762.0,34.818,34.8473,34.8033,34.84,71762.0
2015-12-07 15:20:00,47.5,47.53,47.44,47.45,135008.0,34.84,34.862,34.796,34.8033,135008.0
2015-12-07 15:30:00,47.45,47.51,47.43,47.5,125016.0,34.8033,34.8473,34.7886,34.84,125016.0
2015-12-07 15:40:00,47.5,47.54,47.47,47.51,233078.0,34.84,34.8693,34.818,34.8473,233078.0
2015-12-07 15:50:00,47.51,47.52,47.49,47.5,464658.0,34.8473,34.8547,34.8327,34.84,464658.0
2015-12-08 09:30:00,47.25,47.47,47.09,47.47,58302.0,34.6566,34.818,34.5393,34.818,58302.0
2015-12-08 09:40:00,47.49,47.5,47.25,47.25,46074.0,34.8327,34.84,34.6566,34.6566,46074.0
2015-12-08 09:50:00,47.25,47.34,47.23,47.25,19850.0,34.6566,34.7226,34.642,34.6566,19850.0
2015-12-08 10:00:00,47.23,47.34,47.08,47.08,31498.0,34.642,34.7226,34.5319,34.5319,31498.0
2015-12-08 10:10:00,47.07,47.13,46.93,46.96,80366.0,34.5246,34.5686,34.4219,34.4439,80366.0
2015-12-08 10:20:00,46.96,46.96,46.74,46.82,66454.0,34.4439,34.4439,34.2826,34.3412,66454.0
2015-12-08 10:30:00,46.81,46.81,46.67,46.69,103778.0,34.3339,34.3339,34.2312,34.2459,103778.0
2015-12-08 10:40:00,46.69,46.92,46.69,46.79,43972.0,34.2459,34.4146,34.2459,34.3192,43972.0
2015-12-08 10:50:00,46.79,46.85,46.73,46.84,177772.0,34.3192,34.3632,34.2752,34.3559,177772.0
2015-12-08 11:00:00,46.85,47.15,46.85,47.13,82768.0,34.3632,34.5833,34.3632,34.5686,82768.0
2015-12-08 11:10:00,47.1,47.1,46.84,46.88,52038.0,34.5466,34.5466,34.3559,34.3852,52038.0
2015-12-08 11:20:00,46.88,46.94,46.68,46.7,131682.0,34.3852,34.4292,34.2385,34.2532,131682.0
2015-12-08 11:30:00,46.7,46.71,46.52,46.52,160272.0,34.2532,34.2605,34.1212,34.1212,160272.0
2015-12-08 11:40:00,46.55,46.63,46.54,46.59,50322.0,34.1432,34.2019,34.1359,34.1725,50322.0
2015-12-08 11:50:00,46.6,46.74,46.54,46.73,82756.0,34.1799,34.2826,34.1359,34.2752,82756.0
2015-12-08 12:00:00,46.72,46.73,46.59,46.67,36506.0,34.2679,34.2752,34.1725,34.2312,36506.0
2015-12-08 12:10:00,46.66,46.68,46.46,46.46,72310.0,34.2239,34.2385,34.0772,34.0772,72310.0
2015-12-08 12:20:00,46.48,46.49,46.38,46.41,101848.0,34.0918,34.0992,34.0185,34.0405,101848.0
2015-12-08 12:30:00,46.41,46.55,46.41,46.52,75662.0,34.0405,34.1432,34.0405,34.1212,75662.0
2015-12-08 12:40:00,46.52,46.58,46.45,46.49,63332.0,34.1212,34.1652,34.0698,34.0992,63332.0
2015-12-08 12:50:00,46.49,46.49,46.39,46.41,52468.0,34.0992,34.0992,34.0258,34.0405,52468.0
2015-12-08 13:00:00,46.41,46.49,46.41,46.47,44914.0,34.0405,34.0992,34.0405,34.0845,44914.0
2015-12-08 13:10:00,46.47,46.49,46.41,46.44,54416.0,34.0845,34.0992,34.0405,34.0625,54416.0
2015-12-08 13:20:00,46.43,46.55,46.38,46.46,70780.0,34.0552,34.1432,34.0185,34.0772,70780.0
2015-12-08 13:30:00,46.45,46.6,46.45,46.59,55124.0,34.0698,34.1799,34.0698,34.1725,55124.0
2015-12-08 13:40:00,46.59,46.72,46.58,46.7,32116.0,34.1725,34.2679,34.1652,34.2532,32116.0
2015-12-08 13:50:00,46.72,46.82,46.68,46.82,14840.0,34.2679,34.3412,34.2385,34.3412,14840.0
2015-12-08 14:00:00,46.82,47.03,46.82,47.03,37266.0,34.3412,34.4953,34.3412,34.4953,37266.0
2015-12-08 14:10:00,47.02,47.07,46.45,46.88,414036.0,34.4879,34.5246,34.0698,34.3852,414036.0
2015-12-08 14:20:00,46.88,46.92,46.82,46.92,43874.0,34.3852,34.4146,34.3412,34.4146,43874.0
2015-12-08 14:30:00,46.92,47.09,46.92,47.09,34374.0,34.4146,34.5393,34.4146,34.5393,34374.0
2015-12-08 14:40:00,47.09,47.17,47.08,47.13,27684.0,34.5393,34.5979,34.5319,34.5686,27684.0
2015-12-08 14:50:00,47.13,47.16,47.09,47.09,30316.0,34.5686,34.5906,34.5393,34.5393,30316.0
2015-12-08 15:00:00,47.1,47.12,47.04,47.1,39326.0,34.5466,34.5613,34.5026,34.5466,39326.0
2015-12-08 15:10:00,47.1,47.13,46.97,46.98,36246.0,34.5466,34.5686,34.4513,34.4586,36246.0
2015-12-08 15:20:00,46.97,47.08,46.97,47.07,44356.0,34.4513,34.5319,34.4513,34.5246,44356.0
2015-12-08 15:30:00,47.06,47.13,47.0,47.05,78526.0,34.5173,34.5686,34.4733,34.5099,78526.0
2015-12-08 15:40:00,47.05,47.1,47.02,47.1,64018.0,34.5099,34.5466,34.4879,34.5466,64018.0
2015-12-08 15:50:00,47.09,47.12,46.98,47.01,311080.0,34.5393,34.5613,34.4586,34.4806,311080.0
2015-12-09 09:30:00,46.82,46.93,46.67,46.84,65952.0,34.3412,34.4219,34.2312,34.3559,65952.0
2015-12-09 09:40:00,46.85,46.98,46.79,46.85,37584.0,34.3632,34.4586,34.3192,34.3632,37584.0
2015-12-09 09:50:00,46.83,46.94,46.82,46.82,67134.0,34.3486,34.4292,34.3412,34.3412,67134.0
2015-12-09 10:00:00,46.77,46.96,46.76,46.94,64574.0,34.3046,34.4439,34.2972,34.4292,64574.0
2015-12-09 10:10:00,46.96,47.02,46.94,46.95,66228.0,34.4439,34.4879,34.4292,34.4366,66228.0
2015-12-09 10:20:00,46.96,47.01,46.9,47.0,37884.0,34.4439,34.4806,34.3999,34.4733,37884.0
2015-12-09 10:30:00,47.0,47.19,47.0,47.19,70152.0,34.4733,34.6126,34.4733,34.6126,70152.0
2015-12-09 10:40:00,47.2,47.22,47.04,47.04,229386.0,34.6199,34.6346,34.5026,34.5026,229386.0
2015-12-09 10:50:00,47.05,47.16,46.97,47.16,245506.0,34.5099,34.5906,34.4513,34.5906,245506.0
2015-12-09 11:00:00,47.16,47.17,46.96,46.96,61668.0,34.5906,34.5979,34.4439,34.4439,61668.0
2015-12-09 11:10:00,46.98,47.02,46.85,46.88,87338.0,34.4586,34.4879,34.3632,34.3852,87338.0
2015-12-09 11:20:00,46.88,46.91,46.76,46.85,72858.0,34.3852,34.4072,34.2972,34.3632,72858.0
2015-12-09 11:30:00,46.86,47.04,46.85,46.99,47252.0,34.3706,34.5026,34.3632,34.4659,47252.0
2015-12-09 11:40:00,47.02,47.05,46.81,46.85,48918.0,34.4879,34.5099,34.3339,34.3632,48918.0
2015-12-09 11:50:00,46.83,46.85,46.79,46.84,43156.0,34.3486,34.3632,34.3192,34.3559,43156.0
2015-12-09 12:00:00,46.85,46.97,46.85,46.97,27742.0,34.3632,34.4513,34.3632,34.4513,27742.0
2015-12-09 12:10:00,46.97,47.05,46.91,46.91,25344.0,34.4513,34.5099,34.4072,34.4072,25344.0
2015-12-09 12:20:00,46.91,46.91,46.76,46.79,33244.0,34.4072,34.4072,34.2972,34.3192,33244.0
2015-12-09 12:30:00,46.77,46.79,46.59,46.62,54772.0,34.3046,34.3192,34.1725,34.1945,54772.0
2015-12-09 12:40:00,46.62,46.62,46.48,46.6,43936.0,34.1945,34.1945,34.0918,34.1799,43936.0
2015-12-09 12:50:00,46.63,46.63,46.47,46.48,24478.0,34.2019,34.2019,34.0845,34.0918,24478.0
2015-12-09 13:00:00,46.49,46.58,46.4,46.53,191218.0,34.0992,34.1652,34.0332,34.1285,191218.0
2015-12-09 13:10:00,46.52,46.67,46.51,46.62,29638.0,34.1212,34.2312,34.1139,34.1945,29638.0
2015-12-09 13:20:00,46.62,46.68,46.59,46.63,27826.0,34.1945,34.2385,34.1725,34.2019,27826.0
2015-12-09 13:30:00,46.62,46.67,46.56,46.66,32996.0,34.1945,34.2312,34.1505,34.2239,32996.0
2015-12-09 13:40:00,46.66,46.7,46.63,46.69,39876.0,34.2239,34.2532,34.2019,34.2459,39876.0
2015-12-09 13:50:00,46.69,46.76,46.69,46.69,32764.0,34.2459,34.2972,34.2459,34.2459,32764.0
2015-12-09 14:00:00,46.7,46.75,46.66,46.74,28030.0,34.2532,34.2899,34.2239,34.2826,28030.0
2015-12-09 14:10:00,46.74,46.85,46.74,46.77,49082.0,34.2826,34.3632,34.2826,34.3046,49082.0
2015-12-09 14:20:00,46.77,46.77,46.73,46.74,34162.0,34.3046,34.3046,34.2752,34.2826,34162.0
2015-12-09 14:30:00,46.74,46.85,46.74,46.83,61532.0,34.2826,34.3632,34.2826,34.3486,61532.0
2015-12-09 14:40:00,46.82,46.85,46.8,46.85,27326.0,34.3412,34.3632,34.3266,34.3632,27326.0
2015-12-09 14:50:00,46.85,46.86,46.77,46.77,25814.0,34.3632,34.3706,34.3046,34.3046,25814.0
2015-12-09 15:00:00,46.77,46.85,46.76,46.84,42192.0,34.3046,34.3632,34.2972,34.3559,42192.0
2015-12-09 15:10:00,46.83,46.9,46.82,46.83,60280.0,34.3486,34.3999,34.3412,34.3486,60280.0
2015-12-09 15:20:00,46.83,46.94,46.83,46.9,46604.0,34.3486,34.4292,34.3486,34.3999,46604.0
2015-12-09 15:30:00,46.91,46.99,46.86,46.93,71172.0,34.4072,34.4659,34.3706,34.4219,71172.0
2015-12-09 15:40:00,46.94,46.97,46.88,46.88,83806.0,34.4292,34.4513,34.3852,34.3852,83806.0
2015-12-09 15:50:00,46.87,46.9,46.81,46.88,180838.0,34.3779,34.3999,34.3339,34.3852,180838.0
2015-12-10 09:30:00,46.84,46.84,46.6,46.78,42232.0,34.3559,34.3559,34.1799,34.3119,42232.0
2015-12-10 09:40:00,46.82,46.92,46.75,46.9,18330.0,34.3412,34.4146,34.2899,34.3999,18330.0
2015-12-10 09:50:00,46.92,46.93,46.74,46.77,8882.0,34.4146,34.4219,34.2826,34.3046,8882.0
2015-12-10 10:00:00,46.77,46.83,46.7,46.7,12226.0,34.3046,34.3486,34.2532,34.2532,12226.0
2015-12-10 10:10:00,46.73,46.81,46.69,46.79,44080.0,34.2752,34.3339,34.2459,34.3192,44080.0
2015-12-10 10:20:00,46.81,46.87,46.73,46.85,31378.0,34.3339,34.3779,34.2752,34.3632,31378.0
2015-12-10 10:30:00,46.86,47.03,46.83,47.02,49750.0,34.3706,34.4953,34.3486,34.4879,49750.0
2015-12-10 10:40:00,47.01,47.06,46.92,46.95,51838.0,34.4806,34.5173,34.4146,34.4366,51838.0
2015-12-10 10:50:00,46.95,46.96,46.78,46.81,29966.0,34.4366,34.4439,34.3119,34.3339,29966.0
2015-12-10 11:00:00,46.82,46.83,46.7,46.71,39320.0,34.3412,34.3486,34.2532,34.2605,39320.0
2015-12-10 11:10:00,46.72,46.73,46.65,46.69,24424.0,34.2679,34.2752,34.2165,34.2459,24424.0
2015-12-10 11:20:00,46.7,46.72,46.62,46.64,38956.0,34.2532,34.2679,34.1945,34.2092,38956.0
2015-12-10 11:30:00,46.64,46.76,46.62,46.75,42050.0,34.2092,34.2972,34.1945,34.2899,42050.0
2015-12-10 11:40:00,46.76,46.77,46.66,46.69,24132.0,34.2972,34.3046,34.2239,34.2459,24132.0
2015-12-10 11:50:00,46.69,46.69,46.6,46.63,22364.0,34.2459,34.2459,34.1799,34.2019,22364.0
2015-12-10 12:00:00,46.63,46.66,46.6,46.6,25506.0,34.2019,34.2239,34.1799,34.1799,25506.0
2015-12-10 12:10:00,46.6,46.6,46.48,46.49,36778.0,34.1799,34.1799,34.0918,34.0992,36778.0
2015-12-10 12:20:00,46.48,46.53,46.44,46.44,18556.0,34.0918,34.1285,34.0625,34.0625,18556.0
2015-12-10 12:30:00,46.45,46.48,46.39,46.42,20676.0,34.0698,34.0918,34.0258,34.0478,20676.0
2015-12-10 12:40:00,46.42,46.49,46.4,46.47,25430.0,34.0478,34.0992,34.0332,34.0845,25430.0
2015-12-10 12:50:00,46.47,46.55,46.42,46.54,33176.0,34.0845,34.1432,34.0478,34.1359,33176.0
2015-12-10 13:00:00,46.53,46.55,46.42,46.47,25008.0,34.1285,34.1432,34.0478,34.0845,25008.0
2015-12-10 13:10:00,46.46,46.47,46.38,46.42,28306.0,34.0772,34.0845,34.0185,34.0478,28306.0
2015-12-10 13:20:00,46.42,46.45,46.37,46.39,24032.0,34.0478,34.0698,34.0112,34.0258,24032.0
2015-12-10 13:30:00,46.39,46.46,46.38,46.45,28542.0,34.0258,34.0772,34.0185,34.0698,28542.0
2015-12-10 13:40:00,46.44,46.45,46.4,46.42,29914.0,34.0625,34.0698,34.0332,34.0478,29914.0
2015-12-10 13:50:00,46.43,46.43,46.38,46.39,26666.0,34.0552,34.0552,34.0185,34.0258,26666.0
2015-12-10 14:00:00,46.38,46.45,46.38,46.45,26930.0,34.0185,34.0698,34.0185,34.0698,26930.0
2015-12-10 14:10:00,46.45,46.45,46.4,46.4,32634.0,34.0698,34.0698,34.0332,34.0332,32634.0
2015-12-10 14:20:00,46.4,46.52,46.39,46.52,48580.0,34.0332,34.1212,34.0258,34.1212,48580.0
2015-12-10 14:30:00,46.52,46.54,46.47,46.49,28134.0,34.1212,34.1359,34.0845,34.0992,28134.0
2015-12-10 14:40:00,46.52,46.57,46.51,46.52,24420.0,34.1212,34.1579,34.1139,34.1212,24420.0
2015-12-10 14:50:00,46.52,46.52,46.45,46.46,36272.0,34.1212,34.1212,34.0698,34.0772,36272.0
2015-12-10 15:00:00,46.46,46.48,46.36,46.37,27124.0,34.0772,34.0918,34.0038,34.0112,27124.0
2015-12-10 15:10:00,46.37,46.37,46.22,46.23,32298.0,34.0112,34.0112,33.9011,33.9085,32298.0
2015-12-10 15:20:00,46.24,46.24,46.17,46.23,35084.0,33.9158,33.9158,33.8645,33.9085,35084.0
2015-12-10 15:30:00,46.23,46.27,46.2,46.24,38136.0,33.9085,33.9378,33.8865,33.9158,38136.0
2015-12-10 15:40:00,46.24,46.31,46.24,46.25,73872.0,33.9158,33.9672,33.9158,33.9231,73872.0
2015-12-10 15:50:00,46.24,46.28,46.19,46.25,106598.0,33.9158,33.9452,33.8791,33.9231,106598.0
2015-12-11 09:30:00,45.95,45.97,45.65,45.79,79816.0,33.7031,33.7178,33.4831,33.5858,79816.0
2015-12-11 09:40:00,45.74,45.98,45.53,45.59,133020.0,33.5491,33.7251,33.395,33.4391,133020.0
2015-12-11 09:50:00,45.56,45.76,45.51,45.71,42752.0,33.4171,33.5637,33.3804,33.5271,42752.0
2015-12-11 10:00:00,45.74,46.03,45.68,45.8,155218.0,33.5491,33.7618,33.5051,33.5931,155218.0
2015-12-11 10:10:00,45.79,45.97,45.79,45.93,34416.0,33.5858,33.7178,33.5858,33.6884,34416.0
2015-12-11 10:20:00,45.93,46.12,45.85,46.06,17988.0,33.6884,33.8278,33.6298,33.7838,17988.0
2015-12-11 10:30:00,46.06,46.08,45.85,45.85,21912.0,33.7838,33.7985,33.6298,33.6298,21912.0
2015-12-11 10:40:00,45.85,45.98,45.76,45.8,41568.0,33.6298,33.7251,33.5637,33.5931,41568.0
2015-12-11 10:50:00,45.8,45.8,45.55,45.55,34946.0,33.5931,33.5931,33.4097,33.4097,34946.0
2015-12-11 11:00:00,45.55,45.67,45.52,45.54,68808.0,33.4097,33.4977,33.3877,33.4024,68808.0
2015-12-11 11:10:00,45.54,45.6,45.49,45.59,43804.0,33.4024,33.4464,33.3657,33.4391,43804.0
2015-12-11 11:20:00,45.59,45.63,45.49,45.5,48628.0,33.4391,33.4684,33.3657,33.373,48628.0
2015-12-11 11:30:00,45.5,45.59,45.44,45.55,110606.0,33.373,33.4391,33.329,33.4097,110606.0
2015-12-11 11:40:00,45.57,45.66,45.57,45.6,44384.0,33.4244,33.4904,33.4244,33.4464,44384.0
2015-12-11 11:50:00,45.59,45.59,45.5,45.54,32468.0,33.4391,33.4391,33.373,33.4024,32468.0
2015-12-11 12:00:00,45.54,45.55,45.47,45.49,50770.0,33.4024,33.4097,33.351,33.3657,50770.0
2015-12-11 12:10:00,45.47,45.57,45.46,45.49,30106.0,33.351,33.4244,33.3437,33.3657,30106.0
2015-12-11 12:20:00,45.51,45.58,45.46,45.52,41548.0,33.3804,33.4317,33.3437,33.3877,41548.0
2015-12-11 12:30:00,45.52,45.59,45.49,45.52,39990.0,33.3877,33.4391,33.3657,33.3877,39990.0
2015-12-11 12:40:00,45.52,45.61,45.49,45.52,34422.0,33.3877,33.4537,33.3657,33.3877,34422.0
2015-12-11 12:50:00,45.52,45.65,45.47,45.65,32848.0,33.3877,33.4831,33.351,33.4831,32848.0
2015-12-11 13:00:00,45.66,45.7,45.59,45.6,38004.0,33.4904,33.5197,33.4391,33.4464,38004.0
2015-12-11 13:10:00,45.62,45.65,45.58,45.63,22144.0,33.4611,33.4831,33.4317,33.4684,22144.0
2015-12-11 13:20:00,45.63,45.63,45.54,45.55,31766.0,33.4684,33.4684,33.4024,33.4097,31766.0
2015-12-11 13:30:00,45.54,45.6,45.53,45.6,32418.0,33.4024,33.4464,33.395,33.4464,32418.0
2015-12-11 13:40:00,45.62,45.67,45.61,45.64,31288.0,33.4611,33.4977,33.4537,33.4757,31288.0
2015-12-11 13:50:00,45.65,45.71,45.64,45.7,50968.0,33.4831,33.5271,33.4757,33.5197,50968.0
2015-12-11 14:00:00,45.69,45.81,45.68,45.81,37586.0,33.5124,33.6004,33.5051,33.6004,37586.0
2015-12-11 14:10:00,45.8,45.81,45.69,45.69,56980.0,33.5931,33.6004,33.5124,33.5124,56980.0
2015-12-11 14:20:00,45.69,45.69,45.54,45.61,37858.0,33.5124,33.5124,33.4024,33.4537,37858.0
2015-12-11 14:30:00,45.61,45.71,45.59,45.69,34794.0,33.4537,33.5271,33.4391,33.5124,34794.0
2015-12-11 14:40:00,45.69,45.76,45.65,45.74,45368.0,33.5124,33.5637,33.4831,33.5491,45368.0
2015-12-11 14:50:00,45.73,45.76,45.69,45.71,36968.0,33.5417,33.5637,33.5124,33.5271,36968.0
2015-12-11 15:00:00,45.71,45.74,45.64,45.66,65618.0,33.5271,33.5491,33.4757,33.4904,65618.0
2015-12-11 15:10:00,45.65,45.7,45.62,45.63,77638.0,33.4831,33.5197,33.4611,33.4684,77638.0
2015-12-11 15:20:00,45.63,45.67,45.61,45.64,75370.0,33.4684,33.4977,33.4537,33.4757,75370.0
2015-12-11 15:30:00,45.63,45.69,45.61,45.63,92424.0,33.4684,33.5124,33.4537,33.4684,92424.0
2015-12-11 15:40:00,45.63,45.72,45.62,45.67,153924.0,33.4684,33.5344,33.4611,33.4977,153924.0
2015-12-11 15:50:00,45.67,45.69,45.59,45.62,331864.0,33.4977,33.5124,33.4391,33.4611,331864.0
2015-12-14 09:30:00,45.62,45.75,45.5,45.7,85820.0,33.4611,33.5564,33.373,33.5197,85820.0
2015-12-14 09:40:00,45.62,45.68,45.57,45.68,41602.0,33.4611,33.5051,33.4244,33.5051,41602.0
2015-12-14 09:50:00,45.68,45.68,45.51,45.57,46444.0,33.5051,33.5051,33.3804,33.4244,46444.0
2015-12-14 10:00:00,45.55,45.68,45.53,45.59,49266.0,33.4097,33.5051,33.395,33.4391,49266.0
2015-12-14 10:10:00,45.56,45.76,45.44,45.54,119870.0,33.4171,33.5637,33.329,33.4024,119870.0
2015-12-14 10:20:00,45.5,45.55,45.34,45.4,39308.0,33.373,33.4097,33.2557,33.2997,39308.0
2015-12-14 10:30:00,45.38,45.49,45.36,45.46,51434.0,33.285,33.3657,33.2704,33.3437,51434.0
2015-12-14 10:40:00,45.46,45.53,45.38,45.39,122368.0,33.3437,33.395,33.285,33.2924,122368.0
2015-12-14 10:50:00,45.4,45.48,45.4,45.48,29842.0,33.2997,33.3584,33.2997,33.3584,29842.0
2015-12-14 11:00:00,45.47,45.49,45.4,45.42,32858.0,33.351,33.3657,33.2997,33.3144,32858.0
2015-12-14 11:10:00,45.38,45.41,45.26,45.33,32476.0,33.285,33.307,33.197,33.2484,32476.0
2015-12-14 11:20:00,45.34,45.42,45.34,45.39,25628.0,33.2557,33.3144,33.2557,33.2924,25628.0
2015-12-14 11:30:00,45.38,45.43,45.29,45.43,29668.0,33.285,33.3217,33.219,33.3217,29668.0
2015-12-14 11:40:00,45.42,45.48,45.36,45.39,20092.0,33.3144,33.3584,33.2704,33.2924,20092.0
2015-12-14 11:50:00,45.4,45.48,45.38,45.47,20232.0,33.2997,33.3584,33.285,33.351,20232.0
2015-12-14 12:00:00,45.45,45.51,45.39,45.51,27284.0,33.3364,33.3804,33.2924,33.3804,27284.0
2015-12-14 12:10:00,45.52,45.52,45.43,45.47,58520.0,33.3877,33.3877,33.3217,33.351,58520.0
2015-12-14 12:20:00,45.46,45.58,45.44,45.56,22002.0,33.3437,33.4317,33.329,33.4171,22002.0
2015-12-14 12:30:00,45.57,45.59,45.52,45.57,19256.0,33.4244,33.4391,33.3877,33.4244,19256.0
2015-12-14 12:40:00,45.57,45.57,45.49,45.53,62544.0,33.4244,33.4244,33.3657,33.395,62544.0
2015-12-14 12:50:00,45.55,45.81,45.55,45.77,15916.0,33.4097,33.6004,33.4097,33.5711,15916.0
2015-12-14 13:00:00,45.79,45.82,45.74,45.74,7604.0,33.5858,33.6078,33.5491,33.5491,7604.0
2015-12-14 13:10:00,45.77,45.78,45.68,45.74,15574.0,33.5711,33.5784,33.5051,33.5491,15574.0
2015-12-14 13:20:00,45.74,45.77,45.68,45.77,30138.0,33.5491,33.5711,33.5051,33.5711,30138.0
2015-12-14 13:30:00,45.76,45.77,45.7,45.71,17476.0,33.5637,33.5711,33.5197,33.5271,17476.0
2015-12-14 13:40:00,45.7,45.76,45.67,45.76,10862.0,33.5197,33.5637,33.4977,33.5637,10862.0
2015-12-14 13:50:00,45.74,45.79,45.72,45.76,18210.0,33.5491,33.5858,33.5344,33.5637,18210.0
2015-12-14 14:00:00,45.77,45.8,45.73,45.76,19512.0,33.5711,33.5931,33.5417,33.5637,19512.0
2015-12-14 14:10:00,45.74,45.8,45.73,45.79,23062.0,33.5491,33.5931,33.5417,33.5858,23062.0
2015-12-14 14:20:00,45.78,45.8,45.72,45.76,29600.0,33.5784,33.5931,33.5344,33.5637,29600.0
2015-12-14 14:30:00,45.75,45.82,45.74,45.8,27130.0,33.5564,33.6078,33.5491,33.5931,27130.0
2015-12-14 14:40:00,45.82,45.86,45.79,45.85,30966.0,33.6078,33.6371,33.5858,33.6298,30966.0
2015-12-14 14:50:00,45.85,45.88,45.82,45.84,35394.0,33.6298,33.6518,33.6078,33.6224,35394.0
2015-12-14 15:00:00,45.84,45.88,45.8,45.84,49946.0,33.6224,33.6518,33.5931,33.6224,49946.0
2015-12-14 15:10:00,45.84,45.87,45.81,45.87,30558.0,33.6224,33.6444,33.6004,33.6444,30558.0
2015-12-14 15:20:00,45.88,45.88,45.83,45.84,40552.0,33.6518,33.6518,33.6151,33.6224,40552.0
2015-12-14 15:30:00,45.83,45.94,45.82,45.91,82502.0,33.6151,33.6958,33.6078,33.6738,82502.0
2015-12-14 15:40:00,45.88,45.98,45.81,45.97,107968.0,33.6518,33.7251,33.6004,33.7178,107968.0
2015-12-14 15:50:00,45.95,46.01,45.9,45.96,327756.0,33.7031,33.7471,33.6664,33.7104,327756.0
2015-12-15 09:30:00,46.17,46.42,46.07,46.42,44346.0,33.8645,34.0478,33.7911,34.0478,44346.0
2015-12-15 09:40:00,46.34,46.44,46.22,46.35,46112.0,33.9892,34.0625,33.9011,33.9965,46112.0
2015-12-15 09:50:00,46.39,46.54,46.39,46.54,20666.0,34.0258,34.1359,34.0258,34.1359,20666.0
2015-12-15 10:00:00,46.54,46.54,46.43,46.54,25584.0,34.1359,34.1359,34.0552,34.1359,25584.0
2015-12-15 10:10:00,46.55,46.6,46.47,46.53,25742.0,34.1432,34.1799,34.0845,34.1285,25742.0
2015-12-15 10:20:00,46.52,46.65,46.51,46.6,21138.0,34.1212,34.2165,34.1139,34.1799,21138.0
2015-12-15 10:30:00,46.6,46.6,46.48,46.55,29688.0,34.1799,34.1799,34.0918,34.1432,29688.0
2015-12-15 10:40:00,46.52,46.63,46.52,46.63,20622.0,34.1212,34.2019,34.1212,34.2019,20622.0
2015-12-15 10:50:00,46.61,46.67,46.53,46.58,23804.0,34.1872,34.2312,34.1285,34.1652,23804.0
2015-12-15 11:00:00,46.56,46.7,46.56,46.69,23514.0,34.1505,34.2532,34.1505,34.2459,23514.0
2015-12-15 11:10:00,46.71,46.79,46.71,46.76,28372.0,34.2605,34.3192,34.2605,34.2972,28372.0
2015-12-15 11:20:00,46.76,46.77,46.62,46.63,27208.0,34.2972,34.3046,34.1945,34.2019,27208.0
2015-12-15 11:30:00,46.62,46.75,46.62,46.74,52976.0,34.1945,34.2899,34.1945,34.2826,52976.0
2015-12-15 11:40:00,46.74,46.75,46.63,46.69,25914.0,34.2826,34.2899,34.2019,34.2459,25914.0
2015-12-15 11:50:00,46.69,46.7,46.62,46.65,28612.0,34.2459,34.2532,34.1945,34.2165,28612.0
2015-12-15 12:00:00,46.65,46.68,46.61,46.63,37728.0,34.2165,34.2385,34.1872,34.2019,37728.0
2015-12-15 12:10:00,46.63,46.66,46.6,46.63,20406.0,34.2019,34.2239,34.1799,34.2019,20406.0
2015-12-15 12:20:00,46.63,46.66,46.62,46.64,25320.0,34.2019,34.2239,34.1945,34.2092,25320.0
2015-12-15 12:30:00,46.64,46.78,46.64,46.76,36064.0,34.2092,34.3119,34.2092,34.2972,36064.0
2015-12-15 12:40:00,46.76,46.81,46.65,46.68,47298.0,34.2972,34.3339,34.2165,34.2385,47298.0
2015-12-15 12:50:00,46.66,46.71,46.63,46.63,17554.0,34.2239,34.2605,34.2019,34.2019,17554.0
2015-12-15 13:00:00,46.65,46.66,46.6,46.63,36550.0,34.2165,34.2239,34.1799,34.2019,36550.0
2015-12-15 13:10:00,46.62,46.66,46.61,46.64,12960.0,34.1945,34.2239,34.1872,34.2092,12960.0
2015-12-15 13:20:00,46.62,46.69,46.6,46.63,26046.0,34.1945,34.2459,34.1799,34.2019,26046.0
2015-12-15 13:30:00,46.63,46.66,46.6,46.63,12868.0,34.2019,34.2239,34.1799,34.2019,12868.0
2015-12-15 13:40:00,46.63,46.7,46.63,46.69,9438.0,34.2019,34.2532,34.2019,34.2459,9438.0
2015-12-15 13:50:00,46.7,46.73,46.68,46.7,20356.0,34.2532,34.2752,34.2385,34.2532,20356.0
2015-12-15 14:00:00,46.69,46.73,46.69,46.71,7510.0,34.2459,34.2752,34.2459,34.2605,7510.0
2015-12-15 14:10:00,46.72,46.72,46.63,46.7,15662.0,34.2679,34.2679,34.2019,34.2532,15662.0
2015-12-15 14:20:00,46.69,46.71,46.66,46.68,12594.0,34.2459,34.2605,34.2239,34.2385,12594.0
2015-12-15 14:30:00,46.68,46.73,46.67,46.71,21648.0,34.2385,34.2752,34.2312,34.2605,21648.0
2015-12-15 14:40:00,46.7,46.76,46.67,46.69,14966.0,34.2532,34.2972,34.2312,34.2459,14966.0
2015-12-15 14:50:00,46.69,46.71,46.67,46.67,17170.0,34.2459,34.2605,34.2312,34.2312,17170.0
2015-12-15 15:00:00,46.68,46.68,46.56,46.57,37192.0,34.2385,34.2385,34.1505,34.1579,37192.0
2015-12-15 15:10:00,46.56,46.56,46.49,46.51,28960.0,34.1505,34.1505,34.0992,34.1139,28960.0
2015-12-15 15:20:00,46.51,46.51,46.4,46.4,104840.0,34.1139,34.1139,34.0332,34.0332,104840.0
2015-12-15 15:30:00,46.41,46.43,46.37,46.39,88840.0,34.0405,34.0552,34.0112,34.0258,88840.0
2015-12-15 15:40:00,46.38,46.4,46.32,46.38,99082.0,34.0185,34.0332,33.9745,34.0185,99082.0
2015-12-15 15:50:00,46.37,46.41,46.33,46.39,199512.0,34.0112,34.0405,33.9818,34.0258,199512.0
2015-12-16 09:30:00,46.46,46.82,46.38,46.77,50264.0,34.0772,34.3412,34.0185,34.3046,50264.0
2015-12-16 09:40:00,46.79,47.08,46.79,46.99,35196.0,34.3192,34.5319,34.3192,34.4659,35196.0
2015-12-16 09:50:00,46.95,47.09,46.94,47.07,42528.0,34.4366,34.5393,34.4292,34.5246,42528.0
2015-12-16 10:00:00,47.06,47.16,47.02,47.15,45454.0,34.5173,34.5906,34.4879,34.5833,45454.0
2015-12-16 10:10:00,47.15,47.31,47.12,47.31,148090.0,34.5833,34.7006,34.5613,34.7006,148090.0
2015-12-16 10:20:00,47.3,47.49,47.3,47.47,154376.0,34.6933,34.8327,34.6933,34.818,154376.0
2015-12-16 10:30:00,47.46,47.49,47.12,47.14,132004.0,34.8107,34.8327,34.5613,34.5759,132004.0
2015-12-16 10:40:00,47.13,47.18,47.05,47.18,60920.0,34.5686,34.6053,34.5099,34.6053,60920.0
2015-12-16 10:50:00,47.18,47.24,47.17,47.21,27692.0,34.6053,34.6493,34.5979,34.6273,27692.0
2015-12-16 11:00:00,47.18,47.22,47.12,47.22,39394.0,34.6053,34.6346,34.5613,34.6346,39394.0
2015-12-16 11:10:00,47.22,47.27,47.15,47.25,38222.0,34.6346,34.6713,34.5833,34.6566,38222.0
2015-12-16 11:20:00,47.26,47.27,47.18,47.26,36358.0,34.664,34.6713,34.6053,34.664,36358.0
2015-12-16 11:30:00,47.26,47.38,47.23,47.35,14974.0,34.664,34.752,34.642,34.73,14974.0
2015-12-16 11:40:00,47.34,47.35,47.22,47.34,36524.0,34.7226,34.73,34.6346,34.7226,36524.0
2015-12-16 11:50:00,47.32,47.43,47.3,47.4,20908.0,34.708,34.7886,34.6933,34.7666,20908.0
2015-12-16 12:00:00,47.4,47.41,47.32,47.39,21086.0,34.7666,34.774,34.708,34.7593,21086.0
2015-12-16 12:10:00,47.39,47.39,47.3,47.35,23830.0,34.7593,34.7593,34.6933,34.73,23830.0
2015-12-16 12:20:00,47.38,47.38,47.31,47.34,40670.0,34.752,34.752,34.7006,34.7226,40670.0
2015-12-16 12:30:00,47.34,47.4,47.29,47.38,62874.0,34.7226,34.7666,34.686,34.752,62874.0
2015-12-16 12:40:00,47.37,47.41,47.35,47.39,12088.0,34.7446,34.774,34.73,34.7593,12088.0
2015-12-16 12:50:00,47.38,47.42,47.35,47.37,51340.0,34.752,34.7813,34.73,34.7446,51340.0
2015-12-16 13:00:00,47.38,47.71,47.38,47.71,156032.0,34.752,34.994,34.752,34.994,156032.0
2015-12-16 13:10:00,47.71,47.73,47.51,47.52,65668.0,34.994,35.0087,34.8473,34.8547,65668.0
2015-12-16 13:20:00,47.51,47.53,47.4,47.45,26888.0,34.8473,34.862,34.7666,34.8033,26888.0
2015-12-16 13:30:00,47.45,47.46,47.38,47.41,17094.0,34.8033,34.8107,34.752,34.774,17094.0
2015-12-16 13:40:00,47.44,47.45,47.36,47.45,30258.0,34.796,34.8033,34.7373,34.8033,30258.0
2015-12-16 13:50:00,47.46,47.74,47.44,47.72,25930.0,34.8107,35.016,34.796,35.0014,25930.0
2015-12-16 14:00:00,47.73,47.77,47.48,47.68,77320.0,35.0087,35.038,34.8253,34.972,77320.0
2015-12-16 14:10:00,47.68,47.81,47.52,47.72,41884.0,34.972,35.0674,34.8547,35.0014,41884.0
2015-12-16 14:20:00,47.74,47.85,47.73,47.81,61094.0,35.016,35.0967,35.0087,35.0674,61094.0
2015-12-16 14:30:00,47.77,47.95,47.75,47.81,39920.0,35.038,35.1701,35.0234,35.0674,39920.0
2015-12-16 14:40:00,47.81,47.86,47.78,47.83,52796.0,35.0674,35.104,35.0454,35.082,52796.0
2015-12-16 14:50:00,47.85,48.02,47.8,47.99,86390.0,35.0967,35.2214,35.06,35.1994,86390.0
2015-12-16 15:00:00,47.95,47.99,47.85,47.85,65958.0,35.1701,35.1994,35.0967,35.0967,65958.0
2015-12-16 15:10:00,47.85,47.89,47.82,47.85,43170.0,35.0967,35.126,35.0747,35.0967,43170.0
2015-12-16 15:20:00,47.88,47.93,47.85,47.92,52704.0,35.1187,35.1554,35.0967,35.1481,52704.0
2015-12-16 15:30:00,47.93,48.06,47.93,48.02,71180.0,35.1554,35.2507,35.1554,35.2214,71180.0
2015-12-16 15:40:00,48.02,48.1,48.02,48.1,171022.0,35.2214,35.2801,35.2214,35.2801,171022.0
2015-12-16 15:50:00,48.1,48.18,48.08,48.13,430768.0,35.2801,35.3388,35.2654,35.3021,430768.0
2015-12-17 09:30:00,48.15,48.39,48.09,48.37,53848.0,35.3167,35.4928,35.2727,35.4781,53848.0
2015-12-17 09:40:00,48.37,48.38,48.09,48.1,44928.0,35.4781,35.4854,35.2727,35.2801,44928.0
2015-12-17 09:50:00,48.1,48.19,48.06,48.11,20882.0,35.2801,35.3461,35.2507,35.2874,20882.0
2015-12-17 10:00:00,48.1,48.14,48.02,48.12,29250.0,35.2801,35.3094,35.2214,35.2947,29250.0
2015-12-17 10:10:00,48.12,48.14,47.85,47.88,35268.0,35.2947,35.3094,35.0967,35.1187,35268.0
2015-12-17 10:20:00,47.88,47.97,47.87,47.92,15706.0,35.1187,35.1847,35.1114,35.1481,15706.0
2015-12-17 10:30:00,47.94,47.97,47.88,47.89,22784.0,35.1627,35.1847,35.1187,35.126,22784.0
2015-12-17 10:40:00,47.88,47.89,47.8,47.83,24006.0,35.1187,35.126,35.06,35.082,24006.0
2015-12-17 10:50:00,47.81,47.97,47.77,47.97,26508.0,35.0674,35.1847,35.038,35.1847,26508.0
2015-12-17 11:00:00,47.95,47.96,47.81,47.86,19804.0,35.1701,35.1774,35.0674,35.104,19804.0
2015-12-17 11:10:00,47.89,47.9,47.85,47.86,15122.0,35.126,35.1334,35.0967,35.104,15122.0
2015-12-17 11:20:00,47.85,47.93,47.8,47.92,14018.0,35.0967,35.1554,35.06,35.1481,14018.0
2015-12-17 11:30:00,47.9,48.0,47.88,47.99,26668.0,35.1334,35.2067,35.1187,35.1994,26668.0
2015-12-17 11:40:00,48.01,48.07,47.97,48.06,13440.0,35.2141,35.2581,35.1847,35.2507,13440.0
2015-12-17 11:50:00,48.06,48.06,47.98,48.02,17936.0,35.2507,35.2507,35.1921,35.2214,17936.0
2015-12-17 12:00:00,48.02,48.02,47.92,47.95,19908.0,35.2214,35.2214,35.1481,35.1701,19908.0
2015-12-17 12:10:00,47.97,48.01,47.94,48.0,15544.0,35.1847,35.2141,35.1627,35.2067,15544.0
2015-12-17 12:20:00,47.99,48.08,47.98,48.06,27844.0,35.1994,35.2654,35.1921,35.2507,27844.0
2015-12-17 12:30:00,48.06,48.13,48.04,48.06,14488.0,35.2507,35.3021,35.2361,35.2507,14488.0
2015-12-17 12:40:00,48.05,48.05,47.96,47.98,23836.0,35.2434,35.2434,35.1774,35.1921,23836.0
2015-12-17 12:50:00,47.99,48.1,47.92,48.08,74598.0,35.1994,35.2801,35.1481,35.2654,74598.0
2015-12-17 13:00:00,48.08,48.27,48.08,48.17,126588.0,35.2654,35.4048,35.2654,35.3314,126588.0
2015-12-17 13:10:00,48.17,48.22,48.15,48.19,14042.0,35.3314,35.3681,35.3167,35.3461,14042.0
2015-12-17 13:20:00,48.18,48.23,48.13,48.16,15596.0,35.3388,35.3754,35.3021,35.3241,15596.0
2015-12-17 13:30:00,48.13,48.23,48.13,48.2,21600.0,35.3021,35.3754,35.3021,35.3534,21600.0
2015-12-17 13:40:00,48.19,48.24,48.17,48.23,17080.0,35.3461,35.3828,35.3314,35.3754,17080.0
2015-12-17 13:50:00,48.24,48.27,48.23,48.24,14054.0,35.3828,35.4048,35.3754,35.3828,14054.0
2015-12-17 14:00:00,48.25,48.27,48.21,48.27,17052.0,35.3901,35.4048,35.3608,35.4048,17052.0
2015-12-17 14:10:00,48.25,48.3,48.21,48.3,24344.0,35.3901,35.4268,35.3608,35.4268,24344.0
2015-12-17 14:20:00,48.3,48.31,48.24,48.28,16384.0,35.4268,35.4341,35.3828,35.4121,16384.0
2015-12-17 14:30:00,48.29,48.3,48.24,48.27,16916.0,35.4194,35.4268,35.3828,35.4048,16916.0
2015-12-17 14:40:00,48.27,48.33,48.24,48.24,47692.0,35.4048,35.4488,35.3828,35.3828,47692.0
2015-12-17 14:50:00,48.24,48.27,48.23,48.25,24884.0,35.3828,35.4048,35.3754,35.3901,24884.0
2015-12-17 15:00:00,48.24,48.34,48.24,48.3,70680.0,35.3828,35.4561,35.3828,35.4268,70680.0
2015-12-17 15:10:00,48.3,48.33,48.29,48.3,35482.0,35.4268,35.4488,35.4194,35.4268,35482.0
2015-12-17 15:20:00,48.3,48.33,48.24,48.27,30052.0,35.4268,35.4488,35.3828,35.4048,30052.0
2015-12-17 15:30:00,48.27,48.31,48.23,48.25,41674.0,35.4048,35.4341,35.3754,35.3901,41674.0
2015-12-17 15:40:00,48.23,48.26,48.13,48.15,69282.0,35.3754,35.3974,35.3021,35.3167,69282.0
2015-12-17 15:50:00,48.15,48.18,47.97,47.98,132976.0,35.3167,35.3388,35.1847,35.1921,132976.0
2015-12-18 09:30:00,47.62,47.77,47.31,47.35,436206.0,34.928,35.038,34.7006,34.73,436206.0
2015-12-18 09:40:00,47.39,47.51,47.34,47.38,112930.0,34.7593,34.8473,34.7226,34.752,112930.0
2015-12-18 09:50:00,47.38,47.38,47.21,47.26,23980.0,34.752,34.752,34.6273,34.664,23980.0
2015-12-18 10:00:00,47.27,47.29,47.17,47.2,97726.0,34.6713,34.686,34.5979,34.6199,97726.0
2015-12-18 10:10:00,47.21,47.24,47.16,47.2,27444.0,34.6273,34.6493,34.5906,34.6199,27444.0
2015-12-18 10:20:00,47.21,47.24,47.15,47.21,36036.0,34.6273,34.6493,34.5833,34.6273,36036.0
2015-12-18 10:30:00,47.2,47.23,47.1,47.13,51948.0,34.6199,34.642,34.5466,34.5686,51948.0
2015-12-18 10:40:00,47.12,47.12,47.03,47.07,25716.0,34.5613,34.5613,34.4953,34.5246,25716.0
2015-12-18 10:50:00,47.08,47.17,47.08,47.13,15324.0,34.5319,34.5979,34.5319,34.5686,15324.0
2015-12-18 11:00:00,47.13,47.16,47.1,47.1,38992.0,34.5686,34.5906,34.5466,34.5466,38992.0
2015-12-18 11:10:00,47.1,47.16,47.09,47.12,70902.0,34.5466,34.5906,34.5393,34.5613,70902.0
2015-12-18 11:20:00,47.12,47.17,47.09,47.13,45224.0,34.5613,34.5979,34.5393,34.5686,45224.0
2015-12-18 11:30:00,47.13,47.24,47.11,47.23,27270.0,34.5686,34.6493,34.5539,34.642,27270.0
2015-12-18 11:40:00,47.24,47.24,47.14,47.2,173290.0,34.6493,34.6493,34.5759,34.6199,173290.0
2015-12-18 11:50:00,47.18,47.27,47.18,47.22,24240.0,34.6053,34.6713,34.6053,34.6346,24240.0
2015-12-18 12:00:00,47.2,47.22,47.13,47.17,47004.0,34.6199,34.6346,34.5686,34.5979,47004.0
2015-12-18 12:10:00,47.18,47.21,47.13,47.15,40126.0,34.6053,34.6273,34.5686,34.5833,40126.0
2015-12-18 12:20:00,47.15,47.27,47.15,47.24,33512.0,34.5833,34.6713,34.5833,34.6493,33512.0
2015-12-18 12:30:00,47.26,47.29,47.22,47.28,26984.0,34.664,34.686,34.6346,34.6786,26984.0
2015-12-18 12:40:00,47.31,47.42,47.29,47.37,28496.0,34.7006,34.7813,34.686,34.7446,28496.0
2015-12-18 12:50:00,47.37,47.37,47.31,47.34,8110.0,34.7446,34.7446,34.7006,34.7226,8110.0
2015-12-18 13:00:00,47.35,47.44,47.32,47.42,15104.0,34.73,34.796,34.708,34.7813,15104.0
2015-12-18 13:10:00,47.42,47.44,47.35,47.38,7334.0,34.7813,34.796,34.73,34.752,7334.0
2015-12-18 13:20:00,47.38,47.42,47.34,47.4,10348.0,34.752,34.7813,34.7226,34.7666,10348.0
2015-12-18 13:30:00,47.41,47.45,47.35,47.36,13642.0,34.774,34.8033,34.73,34.7373,13642.0
2015-12-18 13:40:00,47.38,47.44,47.35,47.38,9836.0,34.752,34.796,34.73,34.752,9836.0
2015-12-18 13:50:00,47.38,47.49,47.38,47.44,25688.0,34.752,34.8327,34.752,34.796,25688.0
2015-12-18 14:00:00,47.45,47.56,47.45,47.55,12732.0,34.8033,34.884,34.8033,34.8767,12732.0
2015-12-18 14:10:00,47.54,47.58,47.47,47.52,17218.0,34.8693,34.8987,34.818,34.8547,17218.0
2015-12-18 14:20:00,47.53,47.61,47.52,47.6,13490.0,34.862,34.9207,34.8547,34.9133,13490.0
2015-12-18 14:30:00,47.6,47.63,47.57,47.6,21310.0,34.9133,34.9353,34.8913,34.9133,21310.0
2015-12-18 14:40:00,47.6,47.63,47.56,47.59,31668.0,34.9133,34.9353,34.884,34.906,31668.0
2015-12-18 14:50:00,47.58,47.63,47.57,47.59,56420.0,34.8987,34.9353,34.8913,34.906,56420.0
2015-12-18 15:00:00,47.57,47.65,47.57,47.65,46562.0,34.8913,34.95,34.8913,34.95,46562.0
2015-12-18 15:10:00,47.63,47.63,47.49,47.52,50636.0,34.9353,34.9353,34.8327,34.8547,50636.0
2015-12-18 15:20:00,47.52,47.58,47.51,47.55,60000.0,34.8547,34.8987,34.8473,34.8767,60000.0
2015-12-18 15:30:00,47.55,47.59,47.51,47.52,67374.0,34.8767,34.906,34.8473,34.8547,67374.0
2015-12-18 15:40:00,47.54,47.56,47.35,47.35,150022.0,34.8693,34.884,34.73,34.73,150022.0
2015-12-18 15:50:00,47.34,47.37,47.19,47.2,427610.0,34.7226,34.7446,34.6126,34.6199,427610.0
2015-12-21 09:30:00,47.46,47.56,47.2,47.29,31814.0,34.8107,34.884,34.6199,34.686,31814.0
2015-12-21 09:40:00,47.29,47.47,47.27,47.44,19924.0,34.686,34.818,34.6713,34.796,19924.0
2015-12-21 09:50:00,47.44,47.46,47.35,47.4,20394.0,34.796,34.8107,34.73,34.7666,20394.0
2015-12-21 10:00:00,47.41,47.63,47.4,47.63,62668.0,34.774,34.9353,34.7666,34.9353,62668.0
2015-12-21 10:10:00,47.63,47.65,47.46,47.48,108068.0,34.9353,34.95,34.8107,34.8253,108068.0
2015-12-21 10:20:00,47.48,47.51,47.29,47.43,64740.0,34.8253,34.8473,34.686,34.7886,64740.0
2015-12-21 10:30:00,47.45,47.49,47.36,47.4,24752.0,34.8033,34.8327,34.7373,34.7666,24752.0
2015-12-21 10:40:00,47.4,47.41,47.3,47.3,28952.0,34.7666,34.774,34.6933,34.6933,28952.0
2015-12-21 10:50:00,47.3,47.3,47.15,47.17,31618.0,34.6933,34.6933,34.5833,34.5979,31618.0
2015-12-21 11:00:00,47.16,47.18,47.03,47.08,46484.0,34.5906,34.6053,34.4953,34.5319,46484.0
2015-12-21 11:10:00,47.1,47.21,47.1,47.16,19788.0,34.5466,34.6273,34.5466,34.5906,19788.0
2015-12-21 11:20:00,47.16,47.16,47.01,47.09,14558.0,34.5906,34.5906,34.4806,34.5393,14558.0
2015-12-21 11:30:00,47.1,47.1,46.91,46.93,21790.0,34.5466,34.5466,34.4072,34.4219,21790.0
2015-12-21 11:40:00,46.95,46.95,46.82,46.83,29310.0,34.4366,34.4366,34.3412,34.3486,29310.0
2015-12-21 11:50:00,46.84,46.96,46.83,46.94,24194.0,34.3559,34.4439,34.3486,34.4292,24194.0
2015-12-21 12:00:00,46.95,46.95,46.87,46.9,20602.0,34.4366,34.4366,34.3779,34.3999,20602.0
2015-12-21 12:10:00,46.91,46.94,46.85,46.88,16076.0,34.4072,34.4292,34.3632,34.3852,16076.0
2015-12-21 12:20:00,46.88,46.9,46.83,46.84,9808.0,34.3852,34.3999,34.3486,34.3559,9808.0
2015-12-21 12:30:00,46.83,46.88,46.82,46.85,23814.0,34.3486,34.3852,34.3412,34.3632,23814.0
2015-12-21 12:40:00,46.86,46.91,46.85,46.9,10656.0,34.3706,34.4072,34.3632,34.3999,10656.0
2015-12-21 12:50:00,46.91,47.0,46.91,46.99,12962.0,34.4072,34.4733,34.4072,34.4659,12962.0
2015-12-21 13:00:00,46.99,46.99,46.92,46.96,13382.0,34.4659,34.4659,34.4146,34.4439,13382.0
2015-12-21 13:10:00,46.96,47.0,46.96,46.99,26388.0,34.4439,34.4733,34.4439,34.4659,26388.0
2015-12-21 13:20:00,46.99,47.12,46.99,47.1,65042.0,34.4659,34.5613,34.4659,34.5466,65042.0
2015-12-21 13:30:00,47.12,47.16,47.1,47.15,17664.0,34.5613,34.5906,34.5466,34.5833,17664.0
2015-12-21 13:40:00,47.15,47.2,47.13,47.2,17670.0,34.5833,34.6199,34.5686,34.6199,17670.0
2015-12-21 13:50:00,47.2,47.23,47.18,47.18,15414.0,34.6199,34.642,34.6053,34.6053,15414.0
2015-12-21 14:00:00,47.2,47.25,47.2,47.21,21586.0,34.6199,34.6566,34.6199,34.6273,21586.0
2015-12-21 14:10:00,47.21,47.23,47.16,47.18,22910.0,34.6273,34.642,34.5906,34.6053,22910.0
2015-12-21 14:20:00,47.18,47.21,47.12,47.13,16944.0,34.6053,34.6273,34.5613,34.5686,16944.0
2015-12-21 14:30:00,47.12,47.13,47.05,47.06,15854.0,34.5613,34.5686,34.5099,34.5173,15854.0
2015-12-21 14:40:00,47.05,47.05,47.0,47.05,15130.0,34.5099,34.5099,34.4733,34.5099,15130.0
2015-12-21 14:50:00,47.04,47.05,46.98,47.04,28418.0,34.5026,34.5099,34.4586,34.5026,28418.0
2015-12-21 15:00:00,47.03,47.09,47.0,47.01,29250.0,34.4953,34.5393,34.4733,34.4806,29250.0
2015-12-21 15:10:00,47.01,47.04,46.94,46.97,22486.0,34.4806,34.5026,34.4292,34.4513,22486.0
2015-12-21 15:20:00,46.97,47.0,46.86,46.88,49588.0,34.4513,34.4733,34.3706,34.3852,49588.0
2015-12-21 15:30:00,46.88,46.95,46.84,46.92,87426.0,34.3852,34.4366,34.3559,34.4146,87426.0
2015-12-21 15:40:00,46.9,46.96,46.88,46.93,132498.0,34.3999,34.4439,34.3852,34.4219,132498.0
2015-12-21 15:50:00,46.93,47.09,46.93,47.08,309112.0,34.4219,34.5393,34.4219,34.5319,309112.0
2015-12-22 09:30:00,47.21,47.21,46.98,47.09,29194.0,34.6273,34.6273,34.4586,34.5393,29194.0
2015-12-22 09:40:00,47.01,47.1,46.9,46.92,12032.0,34.4806,34.5466,34.3999,34.4146,12032.0
2015-12-22 09:50:00,46.92,46.96,46.84,46.94,61506.0,34.4146,34.4439,34.3559,34.4292,61506.0
2015-12-22 10:00:00,46.94,46.96,46.88,46.93,35256.0,34.4292,34.4439,34.3852,34.4219,35256.0
2015-12-22 10:10:00,46.95,46.95,46.68,46.74,59722.0,34.4366,34.4366,34.2385,34.2826,59722.0
2015-12-22 10:20:00,46.73,46.73,46.6,46.63,61946.0,34.2752,34.2752,34.1799,34.2019,61946.0
2015-12-22 10:30:00,46.63,46.77,46.58,46.77,76940.0,34.2019,34.3046,34.1652,34.3046,76940.0
2015-12-22 10:40:00,46.79,46.83,46.63,46.68,42816.0,34.3192,34.3486,34.2019,34.2385,42816.0
2015-12-22 10:50:00,46.67,46.79,46.67,46.73,49808.0,34.2312,34.3192,34.2312,34.2752,49808.0
2015-12-22 11:00:00,46.75,46.75,46.66,46.72,29392.0,34.2899,34.2899,34.2239,34.2679,29392.0
2015-12-22 11:10:00,46.74,46.76,46.67,46.68,20984.0,34.2826,34.2972,34.2312,34.2385,20984.0
2015-12-22 11:20:00,46.68,46.71,46.59,46.7,47302.0,34.2385,34.2605,34.1725,34.2532,47302.0
2015-12-22 11:30:00,46.69,46.85,46.69,46.82,28998.0,34.2459,34.3632,34.2459,34.3412,28998.0
2015-12-22 11:40:00,46.8,46.87,46.77,46.8,19502.0,34.3266,34.3779,34.3046,34.3266,19502.0
2015-12-22 11:50:00,46.8,46.82,46.71,46.76,29672.0,34.3266,34.3412,34.2605,34.2972,29672.0
2015-12-22 12:00:00,46.77,46.81,46.69,46.79,24996.0,34.3046,34.3339,34.2459,34.3192,24996.0
2015-12-22 12:10:00,46.77,46.85,46.74,46.82,32690.0,34.3046,34.3632,34.2826,34.3412,32690.0
2015-12-22 12:20:00,46.81,46.81,46.71,46.77,18894.0,34.3339,34.3339,34.2605,34.3046,18894.0
2015-12-22 12:30:00,46.76,46.77,46.71,46.73,29020.0,34.2972,34.3046,34.2605,34.2752,29020.0
2015-12-22 12:40:00,46.74,46.82,46.72,46.76,21828.0,34.2826,34.3412,34.2679,34.2972,21828.0
2015-12-22 12:50:00,46.76,46.88,46.76,46.84,34106.0,34.2972,34.3852,34.2972,34.3559,34106.0
2015-12-22 13:00:00,46.82,46.85,46.79,46.79,37012.0,34.3412,34.3632,34.3192,34.3192,37012.0
2015-12-22 13:10:00,46.8,46.81,46.74,46.8,23234.0,34.3266,34.3339,34.2826,34.3266,23234.0
2015-12-22 13:20:00,46.79,46.81,46.72,46.73,24856.0,34.3192,34.3339,34.2679,34.2752,24856.0
2015-12-22 13:30:00,46.72,46.73,46.6,46.62,31128.0,34.2679,34.2752,34.1799,34.1945,31128.0
2015-12-22 13:40:00,46.62,46.7,46.59,46.7,19666.0,34.1945,34.2532,34.1725,34.2532,19666.0
2015-12-22 13:50:00,46.7,46.8,46.7,46.79,22856.0,34.2532,34.3266,34.2532,34.3192,22856.0
2015-12-22 14:00:00,46.79,46.79,46.71,46.73,38304.0,34.3192,34.3192,34.2605,34.2752,38304.0
2015-12-22 14:10:00,46.74,46.76,46.7,46.7,35476.0,34.2826,34.2972,34.2532,34.2532,35476.0
2015-12-22 14:20:00,46.72,46.77,46.71,46.74,28004.0,34.2679,34.3046,34.2605,34.2826,28004.0
2015-12-22 14:30:00,46.73,46.74,46.63,46.69,54180.0,34.2752,34.2826,34.2019,34.2459,54180.0
2015-12-22 14:40:00,46.68,46.76,46.66,46.7,57178.0,34.2385,34.2972,34.2239,34.2532,57178.0
2015-12-22 14:50:00,46.71,46.79,46.69,46.78,50696.0,34.2605,34.3192,34.2459,34.3119,50696.0
2015-12-22 15:00:00,46.78,46.9,46.78,46.85,42066.0,34.3119,34.3999,34.3119,34.3632,42066.0
2015-12-22 15:10:00,46.84,46.97,46.83,46.94,46146.0,34.3559,34.4513,34.3486,34.4292,46146.0
2015-12-22 15:20:00,46.96,47.04,46.94,47.03,38832.0,34.4439,34.5026,34.4292,34.4953,38832.0
2015-12-22 15:30:00,47.02,47.11,47.0,47.01,50780.0,34.4879,34.5539,34.4733,34.4806,50780.0
2015-12-22 15:40:00,47.01,47.01,46.89,46.95,69498.0,34.4806,34.4806,34.3926,34.4366,69498.0
2015-12-22 15:50:00,46.95,46.98,46.91,46.97,80538.0,34.4366,34.4586,34.4072,34.4513,80538.0
2015-12-23 09:30:00,46.8,47.16,46.8,47.1,53258.0,34.5755,34.8414,34.5755,34.7971,53258.0
2015-12-23 09:40:00,47.09,47.21,47.08,47.15,11916.0,34.7897,34.8784,34.7823,34.834,11916.0
2015-12-23 09:50:00,47.15,47.33,47.14,47.33,12550.0,34.834,34.967,34.8266,34.967,12550.0
2015-12-23 10:00:00,47.32,47.35,47.27,47.27,17008.0,34.9596,34.9818,34.9227,34.9227,17008.0
2015-12-23 10:10:00,47.26,47.27,47.17,47.21,48116.0,34.9153,34.9227,34.8488,34.8784,48116.0
2015-12-23 10:20:00,47.21,47.24,47.19,47.24,30728.0,34.8784,34.9005,34.8636,34.9005,30728.0
2015-12-23 10:30:00,47.24,47.35,47.24,47.35,32600.0,34.9005,34.9818,34.9005,34.9818,32600.0
2015-12-23 10:40:00,47.35,47.46,47.35,47.45,62600.0,34.9818,35.0631,34.9818,35.0557,62600.0
2015-12-23 10:50:00,47.45,47.47,47.42,47.45,82816.0,35.0557,35.0704,35.0335,35.0557,82816.0
2015-12-23 11:00:00,47.45,47.58,47.43,47.57,46954.0,35.0557,35.1517,35.0409,35.1443,46954.0
2015-12-23 11:10:00,47.58,47.63,47.57,47.62,13910.0,35.1517,35.1887,35.1443,35.1813,13910.0
2015-12-23 11:20:00,47.62,47.7,47.58,47.66,12880.0,35.1813,35.2404,35.1517,35.2108,12880.0
2015-12-23 11:30:00,47.66,47.67,47.55,47.55,14540.0,35.2108,35.2182,35.1296,35.1296,14540.0
2015-12-23 11:40:00,47.56,47.6,47.55,47.59,30866.0,35.1369,35.1665,35.1296,35.1591,30866.0
2015-12-23 11:50:00,47.59,47.71,47.59,47.68,15908.0,35.1591,35.2478,35.1591,35.2256,15908.0
2015-12-23 12:00:00,47.68,47.69,47.65,47.67,14186.0,35.2256,35.233,35.2034,35.2182,14186.0
2015-12-23 12:10:00,47.67,47.76,47.67,47.74,26466.0,35.2182,35.2847,35.2182,35.2699,26466.0
2015-12-23 12:20:00,47.76,47.84,47.76,47.81,45970.0,35.2847,35.3438,35.2847,35.3216,45970.0
2015-12-23 12:30:00,47.79,47.87,47.78,47.85,26358.0,35.3069,35.366,35.2995,35.3512,26358.0
2015-12-23 12:40:00,47.85,48.02,47.84,48.01,67562.0,35.3512,35.4768,35.3438,35.4694,67562.0
2015-12-23 12:50:00,48.02,48.09,47.99,48.06,46710.0,35.4768,35.5285,35.4546,35.5063,46710.0
2015-12-23 13:00:00,48.06,48.06,47.96,47.97,51982.0,35.5063,35.5063,35.4325,35.4398,51982.0
2015-12-23 13:10:00,47.96,47.96,47.9,47.92,19752.0,35.4325,35.4325,35.3881,35.4029,19752.0
2015-12-23 13:20:00,47.92,47.99,47.91,47.97,26612.0,35.4029,35.4546,35.3955,35.4398,26612.0
2015-12-23 13:30:00,47.97,48.06,47.97,48.02,47982.0,35.4398,35.5063,35.4398,35.4768,47982.0
2015-12-23 13:40:00,48.01,48.09,48.01,48.04,28348.0,35.4694,35.5285,35.4694,35.4916,28348.0
2015-12-23 13:50:00,48.04,48.1,48.04,48.09,26356.0,35.4916,35.5359,35.4916,35.5285,26356.0
2015-12-23 14:00:00,48.08,48.11,48.04,48.1,27540.0,35.5211,35.5433,35.4916,35.5359,27540.0
2015-12-23 14:10:00,48.12,48.19,48.09,48.17,28792.0,35.5507,35.6024,35.5285,35.5876,28792.0
2015-12-23 14:20:00,48.16,48.2,48.13,48.2,23852.0,35.5802,35.6098,35.5581,35.6098,23852.0
2015-12-23 14:30:00,48.19,48.29,48.19,48.29,49646.0,35.6024,35.6763,35.6024,35.6763,49646.0
2015-12-23 14:40:00,48.28,48.43,48.27,48.43,91424.0,35.6689,35.7797,35.6615,35.7797,91424.0
2015-12-23 14:50:00,48.42,48.54,48.42,48.51,96328.0,35.7723,35.861,35.7723,35.8388,96328.0
2015-12-23 15:00:00,48.52,48.55,48.46,48.46,94648.0,35.8462,35.8683,35.8019,35.8019,94648.0
2015-12-23 15:10:00,48.46,48.46,48.33,48.33,39896.0,35.8019,35.8019,35.7058,35.7058,39896.0
2015-12-23 15:20:00,48.34,48.47,48.32,48.42,79698.0,35.7132,35.8092,35.6984,35.7723,79698.0
2015-12-23 15:30:00,48.41,48.41,48.26,48.29,72962.0,35.7649,35.7649,35.6541,35.6763,72962.0
2015-12-23 15:40:00,48.27,48.34,48.26,48.3,83080.0,35.6615,35.7132,35.6541,35.6836,83080.0
2015-12-23 15:50:00,48.3,48.33,48.26,48.27,167548.0,35.6836,35.7058,35.6541,35.6615,167548.0
2015-12-24 09:30:00,48.06,48.18,48.06,48.14,24538.0,35.5063,35.595,35.5063,35.5654,24538.0
2015-12-24 09:40:00,48.17,48.17,47.96,48.02,20746.0,35.5876,35.5876,35.4325,35.4768,20746.0
2015-12-24 09:50:00,48.04,48.04,47.85,47.87,9000.0,35.4916,35.4916,35.3512,35.366,9000.0
2015-12-24 10:00:00,47.88,48.09,47.88,48.07,26968.0,35.3734,35.5285,35.3734,35.5137,26968.0
2015-12-24 10:10:00,48.06,48.06,47.99,48.05,24226.0,35.5063,35.5063,35.4546,35.4989,24226.0
2015-12-24 10:20:00,48.04,48.09,48.01,48.01,15426.0,35.4916,35.5285,35.4694,35.4694,15426.0
2015-12-24 10:30:00,48.01,48.1,47.97,48.08,28104.0,35.4694,35.5359,35.4398,35.5211,28104.0
2015-12-24 10:40:00,48.06,48.06,48.0,48.05,18398.0,35.5063,35.5063,35.462,35.4989,18398.0
2015-12-24 10:50:00,48.05,48.07,48.02,48.03,22500.0,35.4989,35.5137,35.4768,35.4842,22500.0
2015-12-24 11:00:00,48.04,48.06,47.97,48.01,28278.0,35.4916,35.5063,35.4398,35.4694,28278.0
2015-12-24 11:10:00,48.02,48.03,47.94,47.95,23182.0,35.4768,35.4842,35.4177,35.4251,23182.0
2015-12-24 11:20:00,47.96,48.01,47.94,47.96,25790.0,35.4325,35.4694,35.4177,35.4325,25790.0
2015-12-24 11:30:00,47.96,47.97,47.9,47.9,14570.0,35.4325,35.4398,35.3881,35.3881,14570.0
2015-12-24 11:40:00,47.9,47.97,47.9,47.95,20944.0,35.3881,35.4398,35.3881,35.4251,20944.0
2015-12-24 11:50:00,47.99,47.99,47.95,47.98,16804.0,35.4546,35.4546,35.4251,35.4472,16804.0
2015-12-24 12:00:00,47.97,48.05,47.97,48.05,27814.0,35.4398,35.4989,35.4398,35.4989,27814.0
2015-12-24 12:10:00,48.05,48.09,48.02,48.07,15356.0,35.4989,35.5285,35.4768,35.5137,15356.0
2015-12-24 12:20:00,48.08,48.1,48.05,48.08,14654.0,35.5211,35.5359,35.4989,35.5211,14654.0
2015-12-24 12:30:00,48.08,48.2,48.08,48.2,28956.0,35.5211,35.6098,35.5211,35.6098,28956.0
2015-12-24 12:40:00,48.2,48.2,48.07,48.07,42536.0,35.6098,35.6098,35.5137,35.5137,42536.0
2015-12-24 12:50:00,48.09,48.09,48.01,48.03,46494.0,35.5285,35.5285,35.4694,35.4842,46494.0
2015-12-28 09:30:00,47.84,47.97,47.71,47.82,33128.0,35.3438,35.4398,35.2478,35.329,33128.0
2015-12-28 09:40:00,47.84,47.87,47.71,47.71,7164.0,35.3438,35.366,35.2478,35.2478,7164.0
2015-12-28 09:50:00,47.73,47.76,47.68,47.72,8200.0,35.2625,35.2847,35.2256,35.2551,8200.0
2015-12-28 10:00:00,47.72,47.74,47.63,47.69,14400.0,35.2551,35.2699,35.1887,35.233,14400.0
2015-12-28 10:10:00,47.69,47.69,47.64,47.66,7548.0,35.233,35.233,35.196,35.2108,7548.0
2015-12-28 10:20:00,47.66,47.71,47.65,47.7,18400.0,35.2108,35.2478,35.2034,35.2404,18400.0
2015-12-28 10:30:00,47.68,47.71,47.6,47.6,16748.0,35.2256,35.2478,35.1665,35.1665,16748.0
2015-12-28 10:40:00,47.6,47.68,47.59,47.63,13182.0,35.1665,35.2256,35.1591,35.1887,13182.0
2015-12-28 10:50:00,47.62,47.76,47.62,47.74,9500.0,35.1813,35.2847,35.1813,35.2699,9500.0
2015-12-28 11:00:00,47.74,47.88,47.74,47.88,37886.0,35.2699,35.3734,35.2699,35.3734,37886.0
2015-12-28 11:10:00,47.88,47.96,47.88,47.93,6100.0,35.3734,35.4325,35.3734,35.4103,6100.0
2015-12-28 11:20:00,47.94,47.95,47.84,47.86,7808.0,35.4177,35.4251,35.3438,35.3586,7808.0
2015-12-28 11:30:00,47.85,47.85,47.8,47.8,11336.0,35.3512,35.3512,35.3142,35.3142,11336.0
2015-12-28 11:40:00,47.77,47.8,47.74,47.8,8066.0,35.2921,35.3142,35.2699,35.3142,8066.0
2015-12-28 11:50:00,47.84,47.87,47.84,47.85,5298.0,35.3438,35.366,35.3438,35.3512,5298.0
2015-12-28 12:00:00,47.87,47.93,47.85,47.92,9378.0,35.366,35.4103,35.3512,35.4029,9378.0
2015-12-28 12:10:00,47.92,47.94,47.88,47.91,12316.0,35.4029,35.4177,35.3734,35.3955,12316.0
2015-12-28 12:20:00,47.88,47.9,47.83,47.87,9866.0,35.3734,35.3881,35.3364,35.366,9866.0
2015-12-28 12:30:00,47.86,47.86,47.84,47.85,10292.0,35.3586,35.3586,35.3438,35.3512,10292.0
2015-12-28 12:40:00,47.85,47.85,47.8,47.85,4400.0,35.3512,35.3512,35.3142,35.3512,4400.0
2015-12-28 12:50:00,47.88,47.88,47.81,47.81,5414.0,35.3734,35.3734,35.3216,35.3216,5414.0
2015-12-28 13:00:00,47.81,47.88,47.81,47.86,9000.0,35.3216,35.3734,35.3216,35.3586,9000.0
2015-12-28 13:10:00,47.86,47.95,47.85,47.95,9466.0,35.3586,35.4251,35.3512,35.4251,9466.0
2015-12-28 13:20:00,47.96,47.96,47.88,47.91,2600.0,35.4325,35.4325,35.3734,35.3955,2600.0
2015-12-28 13:30:00,47.92,47.97,47.87,47.9,9508.0,35.4029,35.4398,35.366,35.3881,9508.0
2015-12-28 13:40:00,47.89,47.91,47.86,47.9,6276.0,35.3807,35.3955,35.3586,35.3881,6276.0
2015-12-28 13:50:00,47.9,47.95,47.88,47.93,19158.0,35.3881,35.4251,35.3734,35.4103,19158.0
2015-12-28 14:00:00,47.93,47.97,47.93,47.96,16526.0,35.4103,35.4398,35.4103,35.4325,16526.0
2015-12-28 14:10:00,47.96,47.98,47.92,47.98,8478.0,35.4325,35.4472,35.4029,35.4472,8478.0
2015-12-28 14:20:00,47.99,48.01,47.97,47.99,8500.0,35.4546,35.4694,35.4398,35.4546,8500.0
2015-12-28 14:30:00,47.99,47.99,47.96,47.98,16920.0,35.4546,35.4546,35.4325,35.4472,16920.0
2015-12-28 14:40:00,47.98,48.04,47.96,47.98,14834.0,35.4472,35.4916,35.4325,35.4472,14834.0
2015-12-28 14:50:00,47.99,48.04,47.99,48.02,8276.0,35.4546,35.4916,35.4546,35.4768,8276.0
2015-12-28 15:00:00,48.02,48.05,48.01,48.05,18934.0,35.4768,35.4989,35.4694,35.4989,18934.0
2015-12-28 15:10:00,48.06,48.1,48.02,48.03,19926.0,35.5063,35.5359,35.4768,35.4842,19926.0
2015-12-28 15:20:00,48.05,48.13,48.05,48.13,20384.0,35.4989,35.5581,35.4989,35.5581,20384.0
2015-12-28 15:30:00,48.13,48.13,48.09,48.09,26428.0,35.5581,35.5581,35.5285,35.5285,26428.0
2015-12-28 15:40:00,48.09,48.12,48.02,48.04,28002.0,35.5285,35.5507,35.4768,35.4916,28002.0
2015-12-28 15:50:00,48.05,48.05,47.99,48.03,87464.0,35.4989,35.4989,35.4546,35.4842,87464.0
2015-12-29 09:30:00,48.24,48.42,48.21,48.21,26428.0,35.6393,35.7723,35.6172,35.6172,26428.0
2015-12-29 09:40:00,48.21,48.31,48.1,48.13,22134.0,35.6172,35.691,35.5359,35.5581,22134.0
2015-12-29 09:50:00,48.13,48.15,47.95,47.96,40490.0,35.5581,35.5728,35.4251,35.4325,40490.0
2015-12-29 10:00:00,47.95,48.09,47.94,48.01,44524.0,35.4251,35.5285,35.4177,35.4694,44524.0
2015-12-29 10:10:00,48.01,48.04,47.94,47.98,102236.0,35.4694,35.4916,35.4177,35.4472,102236.0
2015-12-29 10:20:00,47.97,48.05,47.96,48.03,37380.0,35.4398,35.4989,35.4325,35.4842,37380.0
2015-12-29 10:30:00,48.05,48.06,47.99,48.02,12706.0,35.4989,35.5063,35.4546,35.4768,12706.0
2015-12-29 10:40:00,48.02,48.04,47.98,47.99,42562.0,35.4768,35.4916,35.4472,35.4546,42562.0
2015-12-29 10:50:00,48.0,48.03,47.98,47.99,58370.0,35.462,35.4842,35.4472,35.4546,58370.0
2015-12-29 11:00:00,48.01,48.02,47.99,48.0,45012.0,35.4694,35.4768,35.4546,35.462,45012.0
2015-12-29 11:10:00,48.0,48.05,48.0,48.02,71518.0,35.462,35.4989,35.462,35.4768,71518.0
2015-12-29 11:20:00,48.03,48.07,47.99,48.04,176982.0,35.4842,35.5137,35.4546,35.4916,176982.0
2015-12-29 11:30:00,48.05,48.12,48.0,48.06,54342.0,35.4989,35.5507,35.462,35.5063,54342.0
2015-12-29 11:40:00,48.05,48.05,47.96,47.97,20400.0,35.4989,35.4989,35.4325,35.4398,20400.0
2015-12-29 11:50:00,47.98,48.05,47.98,47.99,19796.0,35.4472,35.4989,35.4472,35.4546,19796.0
2015-12-29 12:00:00,47.99,48.02,47.97,47.99,62692.0,35.4546,35.4768,35.4398,35.4546,62692.0
2015-12-29 12:10:00,47.99,48.02,47.99,48.0,34182.0,35.4546,35.4768,35.4546,35.462,34182.0
2015-12-29 12:20:00,47.99,48.05,47.98,48.04,37718.0,35.4546,35.4989,35.4472,35.4916,37718.0
2015-12-29 12:30:00,48.04,48.05,47.99,48.02,195912.0,35.4916,35.4989,35.4546,35.4768,195912.0
2015-12-29 12:40:00,48.02,48.03,47.93,47.95,32216.0,35.4768,35.4842,35.4103,35.4251,32216.0
2015-12-29 12:50:00,47.94,47.95,47.91,47.92,25642.0,35.4177,35.4251,35.3955,35.4029,25642.0
2015-12-29 13:00:00,47.91,47.94,47.91,47.93,12632.0,35.3955,35.4177,35.3955,35.4103,12632.0
2015-12-29 13:10:00,47.93,47.99,47.93,47.98,10878.0,35.4103,35.4546,35.4103,35.4472,10878.0
2015-12-29 13:20:00,47.99,48.01,47.97,47.99,9834.0,35.4546,35.4694,35.4398,35.4546,9834.0
2015-12-29 13:30:00,47.99,47.99,47.94,47.97,16004.0,35.4546,35.4546,35.4177,35.4398,16004.0
2015-12-29 13:40:00,47.98,48.0,47.97,47.97,9602.0,35.4472,35.462,35.4398,35.4398,9602.0
2015-12-29 13:50:00,47.99,48.0,47.96,47.98,24096.0,35.4546,35.462,35.4325,35.4472,24096.0
2015-12-29 14:00:00,47.98,48.01,47.95,47.99,20618.0,35.4472,35.4694,35.4251,35.4546,20618.0
2015-12-29 14:10:00,47.98,48.0,47.95,47.98,19278.0,35.4472,35.462,35.4251,35.4472,19278.0
2015-12-29 14:20:00,47.97,48.0,47.94,48.0,15832.0,35.4398,35.462,35.4177,35.462,15832.0
2015-12-29 14:30:00,47.98,48.0,47.95,47.98,26716.0,35.4472,35.462,35.4251,35.4472,26716.0
2015-12-29 14:40:00,47.98,47.99,47.95,47.96,22650.0,35.4472,35.4546,35.4251,35.4325,22650.0
2015-12-29 14:50:00,47.95,47.97,47.9,47.92,30704.0,35.4251,35.4398,35.3881,35.4029,30704.0
2015-12-29 15:00:00,47.93,47.99,47.92,47.98,35664.0,35.4103,35.4546,35.4029,35.4472,35664.0
2015-12-29 15:10:00,47.99,47.99,47.94,47.96,43386.0,35.4546,35.4546,35.4177,35.4325,43386.0
2015-12-29 15:20:00,47.95,47.97,47.92,47.94,21202.0,35.4251,35.4398,35.4029,35.4177,21202.0
2015-12-29 15:30:00,47.94,47.96,47.88,47.91,46148.0,35.4177,35.4325,35.3734,35.3955,46148.0
2015-12-29 15:40:00,47.89,47.94,47.87,47.93,58818.0,35.3807,35.4177,35.366,35.4103,58818.0
2015-12-29 15:50:00,47.93,47.97,47.9,47.92,122250.0,35.4103,35.4398,35.3881,35.4029,122250.0
2015-12-30 09:30:00,47.99,48.19,47.99,48.13,23966.0,35.4546,35.6024,35.4546,35.5581,23966.0
2015-12-30 09:40:00,48.13,48.13,48.02,48.06,32272.0,35.5581,35.5581,35.4768,35.5063,32272.0
2015-12-30 09:50:00,48.03,48.07,47.98,47.99,17982.0,35.4842,35.5137,35.4472,35.4546,17982.0
2015-12-30 10:00:00,47.99,48.05,47.98,48.03,42908.0,35.4546,35.4989,35.4472,35.4842,42908.0
2015-12-30 10:10:00,48.02,48.03,47.96,47.96,34560.0,35.4768,35.4842,35.4325,35.4325,34560.0
2015-12-30 10:20:00,47.97,48.02,47.92,47.95,34778.0,35.4398,35.4768,35.4029,35.4251,34778.0
2015-12-30 10:30:00,47.93,47.93,47.82,47.82,32984.0,35.4103,35.4103,35.329,35.329,32984.0
2015-12-30 10:40:00,47.84,47.88,47.76,47.76,23762.0,35.3438,35.3734,35.2847,35.2847,23762.0
2015-12-30 10:50:00,47.76,47.77,47.72,47.72,17362.0,35.2847,35.2921,35.2551,35.2551,17362.0
2015-12-30 11:00:00,47.72,47.83,47.72,47.81,35668.0,35.2551,35.3364,35.2551,35.3216,35668.0
2015-12-30 11:10:00,47.81,47.82,47.7,47.71,29210.0,35.3216,35.329,35.2404,35.2478,29210.0
2015-12-30 11:20:00,47.71,47.73,47.56,47.58,95078.0,35.2478,35.2625,35.1369,35.1517,95078.0
2015-12-30 11:30:00,47.6,47.62,47.53,47.55,228634.0,35.1665,35.1813,35.1148,35.1296,228634.0
2015-12-30 11:40:00,47.55,47.59,47.44,47.45,110272.0,35.1296,35.1591,35.0483,35.0557,110272.0
2015-12-30 11:50:00,47.45,47.49,47.35,47.38,99190.0,35.0557,35.0852,34.9818,35.004,99190.0
2015-12-30 12:00:00,47.39,47.52,47.37,47.52,65244.0,35.0113,35.1074,34.9966,35.1074,65244.0
2015-12-30 12:10:00,47.52,47.52,47.42,47.5,70008.0,35.1074,35.1074,35.0335,35.0926,70008.0
2015-12-30 12:20:00,47.5,47.52,47.44,47.49,73312.0,35.0926,35.1074,35.0483,35.0852,73312.0
2015-12-30 12:30:00,47.49,47.54,47.43,47.45,156612.0,35.0852,35.1222,35.0409,35.0557,156612.0
2015-12-30 12:40:00,47.46,47.46,47.37,47.38,70630.0,35.0631,35.0631,34.9966,35.004,70630.0
2015-12-30 12:50:00,47.4,47.51,47.4,47.48,29136.0,35.0187,35.1,35.0187,35.0778,29136.0
2015-12-30 13:00:00,47.48,47.51,47.47,47.5,57764.0,35.0778,35.1,35.0704,35.0926,57764.0
2015-12-30 13:10:00,47.51,47.52,47.43,47.44,65448.0,35.1,35.1074,35.0409,35.0483,65448.0
2015-12-30 13:20:00,47.44,47.48,47.38,47.45,65460.0,35.0483,35.0778,35.004,35.0557,65460.0
2015-12-30 13:30:00,47.46,47.52,47.46,47.51,39038.0,35.0631,35.1074,35.0631,35.1,39038.0
2015-12-30 13:40:00,47.51,47.56,47.51,47.53,62196.0,35.1,35.1369,35.1,35.1148,62196.0
2015-12-30 13:50:00,47.53,47.59,47.51,47.55,53526.0,35.1148,35.1591,35.1,35.1296,53526.0
2015-12-30 14:00:00,47.56,47.56,47.49,47.49,56936.0,35.1369,35.1369,35.0852,35.0852,56936.0
2015-12-30 14:10:00,47.5,47.56,47.49,47.54,39190.0,35.0926,35.1369,35.0852,35.1222,39190.0
2015-12-30 14:20:00,47.53,47.63,47.53,47.6,45228.0,35.1148,35.1887,35.1148,35.1665,45228.0
2015-12-30 14:30:00,47.6,47.6,47.56,47.57,42652.0,35.1665,35.1665,35.1369,35.1443,42652.0
2015-12-30 14:40:00,47.57,47.58,47.55,47.57,40664.0,35.1443,35.1517,35.1296,35.1443,40664.0
2015-12-30 14:50:00,47.56,47.56,47.52,47.54,33556.0,35.1369,35.1369,35.1074,35.1222,33556.0
2015-12-30 15:00:00,47.54,47.55,47.52,47.54,44828.0,35.1222,35.1296,35.1074,35.1222,44828.0
2015-12-30 15:10:00,47.54,47.55,47.51,47.51,59860.0,35.1222,35.1296,35.1,35.1,59860.0
2015-12-30 15:20:00,47.51,47.53,47.49,47.49,100426.0,35.1,35.1148,35.0852,35.0852,100426.0
2015-12-30 15:30:00,47.49,47.49,47.35,47.45,94636.0,35.0852,35.0852,34.9818,35.0557,94636.0
2015-12-30 15:40:00,47.45,47.47,47.42,47.47,98918.0,35.0557,35.0704,35.0335,35.0704,98918.0
2015-12-30 15:50:00,47.47,47.48,47.42,47.43,224886.0,35.0704,35.0778,35.0335,35.0409,224886.0
2015-12-31 09:30:00,47.24,47.38,47.12,47.29,64614.0,34.9005,35.004,34.8119,34.9375,64614.0
2015-12-31 09:40:00,47.29,47.29,47.13,47.18,23448.0,34.9375,34.9375,34.8193,34.8562,23448.0
2015-12-31 09:50:00,47.16,47.17,47.11,47.13,18376.0,34.8414,34.8488,34.8045,34.8193,18376.0
2015-12-31 10:00:00,47.11,47.2,47.1,47.2,20758.0,34.8045,34.871,34.7971,34.871,20758.0
2015-12-31 10:10:00,47.21,47.24,47.12,47.14,15658.0,34.8784,34.9005,34.8119,34.8266,15658.0
2015-12-31 10:20:00,47.15,47.15,47.02,47.02,35198.0,34.834,34.834,34.738,34.738,35198.0
2015-12-31 10:30:00,47.02,47.02,46.86,46.88,24486.0,34.738,34.738,34.6198,34.6346,24486.0
2015-12-31 10:40:00,46.88,46.9,46.81,46.82,27910.0,34.6346,34.6493,34.5828,34.5902,27910.0
2015-12-31 10:50:00,46.82,46.82,46.64,46.66,36068.0,34.5902,34.5902,34.4573,34.472,36068.0
2015-12-31 11:00:00,46.66,46.67,46.45,46.48,78838.0,34.472,34.4794,34.3169,34.339,78838.0
2015-12-31 11:10:00,46.48,46.56,46.47,46.55,35892.0,34.339,34.3981,34.3317,34.3908,35892.0
2015-12-31 11:20:00,46.56,46.63,46.5,46.5,26580.0,34.3981,34.4499,34.3538,34.3538,26580.0
2015-12-31 11:30:00,46.47,46.56,46.47,46.48,26764.0,34.3317,34.3981,34.3317,34.339,26764.0
2015-12-31 11:40:00,46.49,46.63,46.47,46.63,29630.0,34.3464,34.4499,34.3317,34.4499,29630.0
2015-12-31 11:50:00,46.63,46.67,46.6,46.65,32800.0,34.4499,34.4794,34.4277,34.4646,32800.0
2015-12-31 12:00:00,46.66,46.79,46.66,46.77,23264.0,34.472,34.5681,34.472,34.5533,23264.0
2015-12-31 12:10:00,46.77,46.82,46.77,46.81,18382.0,34.5533,34.5902,34.5533,34.5828,18382.0
2015-12-31 12:20:00,46.8,46.88,46.79,46.88,20540.0,34.5755,34.6346,34.5681,34.6346,20540.0
2015-12-31 12:30:00,46.88,46.99,46.88,46.98,35378.0,34.6346,34.7158,34.6346,34.7084,35378.0
2015-12-31 12:40:00,46.99,47.0,46.96,46.99,18400.0,34.7158,34.7232,34.6937,34.7158,18400.0
2015-12-31 12:50:00,46.99,47.04,46.98,47.04,24246.0,34.7158,34.7528,34.7084,34.7528,24246.0
2015-12-31 13:00:00,47.03,47.07,46.93,46.93,33186.0,34.7454,34.7749,34.6715,34.6715,33186.0
2015-12-31 13:10:00,46.93,46.98,46.93,46.98,18796.0,34.6715,34.7084,34.6715,34.7084,18796.0
2015-12-31 13:20:00,46.98,47.1,46.96,47.09,34196.0,34.7084,34.7971,34.6937,34.7897,34196.0
2015-12-31 13:30:00,47.1,47.21,47.1,47.21,32840.0,34.7971,34.8784,34.7971,34.8784,32840.0
2015-12-31 13:40:00,47.21,47.27,47.21,47.24,25086.0,34.8784,34.9227,34.8784,34.9005,25086.0
2015-12-31 13:50:00,47.23,47.29,47.23,47.26,19830.0,34.8931,34.9375,34.8931,34.9153,19830.0
2015-12-31 14:00:00,47.27,47.35,47.23,47.27,25204.0,34.9227,34.9818,34.8931,34.9227,25204.0
2015-12-31 14:10:00,47.3,47.31,47.24,47.28,22974.0,34.9449,34.9522,34.9005,34.9301,22974.0
2015-12-31 14:20:00,47.28,47.28,47.13,47.18,27884.0,34.9301,34.9301,34.8193,34.8562,27884.0
2015-12-31 14:30:00,47.17,47.18,47.06,47.09,24378.0,34.8488,34.8562,34.7675,34.7897,24378.0
2015-12-31 14:40:00,47.12,47.18,47.09,47.15,18732.0,34.8119,34.8562,34.7897,34.834,18732.0
2015-12-31 14:50:00,47.15,47.17,47.08,47.08,23836.0,34.834,34.8488,34.7823,34.7823,23836.0
2015-12-31 15:00:00,47.08,47.13,47.05,47.06,31748.0,34.7823,34.8193,34.7602,34.7675,31748.0
2015-12-31 15:10:00,47.06,47.16,47.02,47.13,42470.0,34.7675,34.8414,34.738,34.8193,42470.0
2015-12-31 15:20:00,47.14,47.14,47.01,47.01,42122.0,34.8266,34.8266,34.7306,34.7306,42122.0
2015-12-31 15:30:00,47.0,47.07,46.99,47.01,71712.0,34.7232,34.7749,34.7158,34.7306,71712.0
2015-12-31 15:40:00,47.01,47.1,46.98,47.09,90406.0,34.7306,34.7971,34.7084,34.7897,90406.0
2015-12-31 15:50:00,47.09,47.12,47.0,47.0,300012.0,34.7897,34.8119,34.7232,34.7232,300012.0
2016-01-04 09:30:00,46.58,46.62,46.3,46.44,60434.0,34.4129,34.4425,34.2061,34.3095,60434.0
2016-01-04 09:40:00,46.41,46.41,46.23,46.31,46742.0,34.2873,34.2873,34.1543,34.2134,46742.0
2016-01-04 09:50:00,46.33,46.47,46.3,46.33,44040.0,34.2282,34.3317,34.2061,34.2282,44040.0
2016-01-04 10:00:00,46.32,46.45,46.22,46.4,88844.0,34.2208,34.3169,34.147,34.2799,88844.0
2016-01-04 10:10:00,46.39,46.45,46.29,46.29,73410.0,34.2726,34.3169,34.1987,34.1987,73410.0
2016-01-04 10:20:00,46.28,46.34,46.25,46.3,65970.0,34.1913,34.2356,34.1691,34.2061,65970.0
2016-01-04 10:30:00,46.29,46.42,46.29,46.32,62496.0,34.1987,34.2947,34.1987,34.2208,62496.0
2016-01-04 10:40:00,46.32,46.42,46.27,46.41,47248.0,34.2208,34.2947,34.1839,34.2873,47248.0
2016-01-04 10:50:00,46.38,46.42,46.24,46.25,81996.0,34.2652,34.2947,34.1617,34.1691,81996.0
2016-01-04 11:00:00,46.27,46.31,46.22,46.24,70158.0,34.1839,34.2134,34.147,34.1617,70158.0
2016-01-04 11:10:00,46.23,46.32,46.19,46.26,41728.0,34.1543,34.2208,34.1248,34.1765,41728.0
2016-01-04 11:20:00,46.24,46.33,46.21,46.31,32800.0,34.1617,34.2282,34.1396,34.2134,32800.0
2016-01-04 11:30:00,46.32,46.45,46.32,46.42,40202.0,34.2208,34.3169,34.2208,34.2947,40202.0
2016-01-04 11:40:00,46.42,46.44,46.36,46.43,35598.0,34.2947,34.3095,34.2504,34.3021,35598.0
2016-01-04 11:50:00,46.44,46.44,46.31,46.34,66594.0,34.3095,34.3095,34.2134,34.2356,66594.0
2016-01-04 12:00:00,46.33,46.4,46.31,46.38,37162.0,34.2282,34.2799,34.2134,34.2652,37162.0
2016-01-04 12:10:00,46.38,46.5,46.38,46.49,42080.0,34.2652,34.3538,34.2652,34.3464,42080.0
2016-01-04 12:20:00,46.49,46.6,46.45,46.57,51142.0,34.3464,34.4277,34.3169,34.4055,51142.0
2016-01-04 12:30:00,46.57,46.63,46.51,46.6,57858.0,34.4055,34.4499,34.3612,34.4277,57858.0
2016-01-04 12:40:00,46.6,46.6,46.46,46.47,45752.0,34.4277,34.4277,34.3243,34.3317,45752.0
2016-01-04 12:50:00,46.45,46.57,46.45,46.56,36778.0,34.3169,34.4055,34.3169,34.3981,36778.0
2016-01-04 13:00:00,46.58,46.61,46.52,46.52,34352.0,34.4129,34.4351,34.3686,34.3686,34352.0
2016-01-04 13:10:00,46.54,46.55,46.49,46.51,40098.0,34.3834,34.3908,34.3464,34.3612,40098.0
2016-01-04 13:20:00,46.49,46.59,46.49,46.55,73656.0,34.3464,34.4203,34.3464,34.3908,73656.0
2016-01-04 13:30:00,46.55,46.57,46.51,46.54,32812.0,34.3908,34.4055,34.3612,34.3834,32812.0
2016-01-04 13:40:00,46.52,46.54,46.47,46.49,26984.0,34.3686,34.3834,34.3317,34.3464,26984.0
2016-01-04 13:50:00,46.49,46.51,46.37,46.4,32956.0,34.3464,34.3612,34.2578,34.2799,32956.0
2016-01-04 14:00:00,46.38,46.42,46.35,46.41,31554.0,34.2652,34.2947,34.243,34.2873,31554.0
2016-01-04 14:10:00,46.4,46.42,46.35,46.35,50218.0,34.2799,34.2947,34.243,34.243,50218.0
2016-01-04 14:20:00,46.35,46.4,46.35,46.35,32822.0,34.243,34.2799,34.243,34.243,32822.0
2016-01-04 14:30:00,46.35,46.38,46.27,46.34,43612.0,34.243,34.2652,34.1839,34.2356,43612.0
2016-01-04 14:40:00,46.33,46.42,46.31,46.39,38446.0,34.2282,34.2947,34.2134,34.2726,38446.0
2016-01-04 14:50:00,46.41,46.43,46.37,46.4,42456.0,34.2873,34.3021,34.2578,34.2799,42456.0
2016-01-04 15:00:00,46.41,46.41,46.3,46.34,47032.0,34.2873,34.2873,34.2061,34.2356,47032.0
2016-01-04 15:10:00,46.33,46.34,46.28,46.33,46148.0,34.2282,34.2356,34.1913,34.2282,46148.0
2016-01-04 15:20:00,46.32,46.32,46.23,46.24,54604.0,34.2208,34.2208,34.1543,34.1617,54604.0
2016-01-04 15:30:00,46.24,46.3,46.24,46.3,72112.0,34.1617,34.2061,34.1617,34.2061,72112.0
2016-01-04 15:40:00,46.31,46.5,46.28,46.48,135386.0,34.2134,34.3538,34.1913,34.339,135386.0
2016-01-04 15:50:00,46.48,46.62,46.45,46.6,266308.0,34.339,34.4425,34.3169,34.4277,266308.0
2016-01-05 09:30:00,46.42,46.55,46.23,46.24,126284.0,34.2947,34.3908,34.1543,34.1617,126284.0
2016-01-05 09:40:00,46.24,46.4,46.23,46.26,82022.0,34.1617,34.2799,34.1543,34.1765,82022.0
2016-01-05 09:50:00,46.24,46.29,46.07,46.19,104118.0,34.1617,34.1987,34.0361,34.1248,104118.0
2016-01-05 10:00:00,46.19,46.23,46.09,46.11,57078.0,34.1248,34.1543,34.0509,34.0657,57078.0
2016-01-05 10:10:00,46.12,46.2,46.1,46.13,50070.0,34.0731,34.1322,34.0583,34.0805,50070.0
2016-01-05 10:20:00,46.13,46.16,46.06,46.16,68620.0,34.0805,34.1026,34.0288,34.1026,68620.0
2016-01-05 10:30:00,46.18,46.32,46.18,46.32,51378.0,34.1174,34.2208,34.1174,34.2208,51378.0
2016-01-05 10:40:00,46.32,46.47,46.31,46.47,22436.0,34.2208,34.3317,34.2134,34.3317,22436.0
2016-01-05 10:50:00,46.48,46.58,46.44,46.56,23210.0,34.339,34.4129,34.3095,34.3981,23210.0
2016-01-05 11:00:00,46.56,46.63,46.56,46.59,31300.0,34.3981,34.4499,34.3981,34.4203,31300.0
2016-01-05 11:10:00,46.57,46.58,46.45,46.48,59022.0,34.4055,34.4129,34.3169,34.339,59022.0
2016-01-05 11:20:00,46.49,46.57,46.49,46.53,21172.0,34.3464,34.4055,34.3464,34.376,21172.0
2016-01-05 11:30:00,46.55,46.69,46.54,46.67,46378.0,34.3908,34.4942,34.3834,34.4794,46378.0
2016-01-05 11:40:00,46.65,46.79,46.63,46.77,51624.0,34.4646,34.5681,34.4499,34.5533,51624.0
2016-01-05 11:50:00,46.79,46.8,46.72,46.79,39860.0,34.5681,34.5755,34.5164,34.5681,39860.0
2016-01-05 12:00:00,46.8,46.84,46.77,46.81,40552.0,34.5755,34.605,34.5533,34.5828,40552.0
2016-01-05 12:10:00,46.82,46.88,46.77,46.85,39854.0,34.5902,34.6346,34.5533,34.6124,39854.0
2016-01-05 12:20:00,46.85,46.86,46.78,46.82,25800.0,34.6124,34.6198,34.5607,34.5902,25800.0
2016-01-05 12:30:00,46.81,46.93,46.81,46.92,36930.0,34.5828,34.6715,34.5828,34.6641,36930.0
2016-01-05 12:40:00,46.92,46.93,46.88,46.92,18440.0,34.6641,34.6715,34.6346,34.6641,18440.0
2016-01-05 12:50:00,46.91,47.02,46.91,47.02,47632.0,34.6567,34.738,34.6567,34.738,47632.0
2016-01-05 13:00:00,47.02,47.04,46.96,46.97,34406.0,34.738,34.7528,34.6937,34.7011,34406.0
2016-01-05 13:10:00,46.97,47.02,46.97,47.0,27744.0,34.7011,34.738,34.7011,34.7232,27744.0
2016-01-05 13:20:00,47.0,47.07,46.98,47.07,46068.0,34.7232,34.7749,34.7084,34.7749,46068.0
2016-01-05 13:30:00,47.07,47.08,46.99,47.01,21848.0,34.7749,34.7823,34.7158,34.7306,21848.0
2016-01-05 13:40:00,47.02,47.11,47.02,47.1,22886.0,34.738,34.8045,34.738,34.7971,22886.0
2016-01-05 13:50:00,47.11,47.15,47.1,47.15,35074.0,34.8045,34.834,34.7971,34.834,35074.0
2016-01-05 14:00:00,47.14,47.15,47.1,47.13,35068.0,34.8266,34.834,34.7971,34.8193,35068.0
2016-01-05 14:10:00,47.13,47.13,47.06,47.08,36000.0,34.8193,34.8193,34.7675,34.7823,36000.0
2016-01-05 14:20:00,47.08,47.15,47.08,47.13,21328.0,34.7823,34.834,34.7823,34.8193,21328.0
2016-01-05 14:30:00,47.13,47.19,47.12,47.17,31208.0,34.8193,34.8636,34.8119,34.8488,31208.0
2016-01-05 14:40:00,47.18,47.21,47.13,47.13,22162.0,34.8562,34.8784,34.8193,34.8193,22162.0
2016-01-05 14:50:00,47.15,47.17,47.07,47.1,29454.0,34.834,34.8488,34.7749,34.7971,29454.0
2016-01-05 15:00:00,47.1,47.13,47.07,47.1,38862.0,34.7971,34.8193,34.7749,34.7971,38862.0
2016-01-05 15:10:00,47.1,47.15,47.1,47.12,49312.0,34.7971,34.834,34.7971,34.8119,49312.0
2016-01-05 15:20:00,47.11,47.15,47.07,47.15,36560.0,34.8045,34.834,34.7749,34.834,36560.0
2016-01-05 15:30:00,47.13,47.17,47.07,47.13,76074.0,34.8193,34.8488,34.7749,34.8193,76074.0
2016-01-05 15:40:00,47.13,47.22,47.09,47.17,139202.0,34.8193,34.8858,34.7897,34.8488,139202.0
2016-01-05 15:50:00,47.18,47.19,47.12,47.15,213296.0,34.8562,34.8636,34.8119,34.834,213296.0
2016-01-06 09:30:00,46.76,46.9,46.6,46.9,101390.0,34.5459,34.6493,34.4277,34.6493,101390.0
2016-01-06 09:40:00,46.88,46.88,46.74,46.81,19356.0,34.6346,34.6346,34.5311,34.5828,19356.0
2016-01-06 09:50:00,46.85,46.85,46.68,46.8,29490.0,34.6124,34.6124,34.4868,34.5755,29490.0
2016-01-06 10:00:00,46.82,46.9,46.73,46.9,64994.0,34.5902,34.6493,34.5237,34.6493,64994.0
2016-01-06 10:10:00,46.92,46.93,46.79,46.79,37120.0,34.6641,34.6715,34.5681,34.5681,37120.0
2016-01-06 10:20:00,46.79,46.85,46.74,46.76,24942.0,34.5681,34.6124,34.5311,34.5459,24942.0
2016-01-06 10:30:00,46.76,46.76,46.51,46.52,71074.0,34.5459,34.5459,34.3612,34.3686,71074.0
2016-01-06 10:40:00,46.52,46.52,46.43,46.46,80222.0,34.3686,34.3686,34.3021,34.3243,80222.0
2016-01-06 10:50:00,46.46,46.47,46.38,46.38,65402.0,34.3243,34.3317,34.2652,34.2652,65402.0
2016-01-06 11:00:00,46.38,46.53,46.37,46.46,52206.0,34.2652,34.376,34.2578,34.3243,52206.0
2016-01-06 11:10:00,46.45,46.6,46.45,46.6,33768.0,34.3169,34.4277,34.3169,34.4277,33768.0
2016-01-06 11:20:00,46.62,46.69,46.6,46.62,23104.0,34.4425,34.4942,34.4277,34.4425,23104.0
2016-01-06 11:30:00,46.62,46.65,46.59,46.65,56658.0,34.4425,34.4646,34.4203,34.4646,56658.0
2016-01-06 11:40:00,46.65,46.68,46.56,46.58,39904.0,34.4646,34.4868,34.3981,34.4129,39904.0
2016-01-06 11:50:00,46.58,46.62,46.48,46.48,25310.0,34.4129,34.4425,34.339,34.339,25310.0
2016-01-06 12:00:00,46.48,46.49,46.43,46.48,52188.0,34.339,34.3464,34.3021,34.339,52188.0
2016-01-06 12:10:00,46.5,46.52,46.45,46.45,37848.0,34.3538,34.3686,34.3169,34.3169,37848.0
2016-01-06 12:20:00,46.45,46.48,46.43,46.46,63290.0,34.3169,34.339,34.3021,34.3243,63290.0
2016-01-06 12:30:00,46.45,46.52,46.42,46.49,47792.0,34.3169,34.3686,34.2947,34.3464,47792.0
2016-01-06 12:40:00,46.49,46.49,46.43,46.45,65576.0,34.3464,34.3464,34.3021,34.3169,65576.0
2016-01-06 12:50:00,46.44,46.46,46.43,46.44,38232.0,34.3095,34.3243,34.3021,34.3095,38232.0
2016-01-06 13:00:00,46.44,46.45,46.38,46.38,50684.0,34.3095,34.3169,34.2652,34.2652,50684.0
2016-01-06 13:10:00,46.38,46.39,46.3,46.31,46098.0,34.2652,34.2726,34.2061,34.2134,46098.0
2016-01-06 13:20:00,46.31,46.33,46.27,46.31,33146.0,34.2134,34.2282,34.1839,34.2134,33146.0
2016-01-06 13:30:00,46.3,46.36,46.3,46.35,27008.0,34.2061,34.2504,34.2061,34.243,27008.0
2016-01-06 13:40:00,46.35,46.38,46.31,46.31,36776.0,34.243,34.2652,34.2134,34.2134,36776.0
2016-01-06 13:50:00,46.31,46.42,46.3,46.38,49364.0,34.2134,34.2947,34.2061,34.2652,49364.0
2016-01-06 14:00:00,46.38,46.47,46.34,46.47,104550.0,34.2652,34.3317,34.2356,34.3317,104550.0
2016-01-06 14:10:00,46.47,46.49,46.38,46.4,91852.0,34.3317,34.3464,34.2652,34.2799,91852.0
2016-01-06 14:20:00,46.4,46.4,46.27,46.28,83230.0,34.2799,34.2799,34.1839,34.1913,83230.0
2016-01-06 14:30:00,46.28,46.31,46.25,46.27,63948.0,34.1913,34.2134,34.1691,34.1839,63948.0
2016-01-06 14:40:00,46.27,46.27,46.02,46.02,141164.0,34.1839,34.1839,33.9992,33.9992,141164.0
2016-01-06 14:50:00,46.02,46.05,45.97,45.99,117154.0,33.9992,34.0214,33.9623,33.977,117154.0
2016-01-06 15:00:00,45.99,45.99,45.93,45.97,82728.0,33.977,33.977,33.9327,33.9623,82728.0
2016-01-06 15:10:00,45.96,46.03,45.95,46.02,96744.0,33.9549,34.0066,33.9475,33.9992,96744.0
2016-01-06 15:20:00,46.04,46.04,45.97,46.0,115128.0,34.014,34.014,33.9623,33.9844,115128.0
2016-01-06 15:30:00,46.01,46.07,46.0,46.02,141946.0,33.9918,34.0361,33.9844,33.9992,141946.0
2016-01-06 15:40:00,46.03,46.13,46.01,46.07,225640.0,34.0066,34.0805,33.9918,34.0361,225640.0
2016-01-06 15:50:00,46.06,46.07,45.97,46.01,553356.0,34.0288,34.0361,33.9623,33.9918,553356.0
2016-01-07 09:30:00,45.24,45.45,44.99,45.13,251240.0,33.4229,33.5781,33.2382,33.3417,251240.0
2016-01-07 09:40:00,45.07,45.07,44.9,44.96,200070.0,33.2973,33.2973,33.1718,33.2161,200070.0
2016-01-07 09:50:00,44.97,44.97,44.69,44.71,280190.0,33.2235,33.2235,33.0166,33.0314,280190.0
2016-01-07 10:00:00,44.71,44.72,44.33,44.36,392628.0,33.0314,33.0388,32.7506,32.7728,392628.0
2016-01-07 10:10:00,44.36,44.37,44.18,44.26,328114.0,32.7728,32.7802,32.6398,32.6989,328114.0
2016-01-07 10:20:00,44.26,44.27,43.96,44.0,310160.0,32.6989,32.7063,32.4773,32.5068,310160.0
2016-01-07 10:30:00,44.0,44.1,43.95,44.1,291088.0,32.5068,32.5807,32.4699,32.5807,291088.0
2016-01-07 10:40:00,44.09,44.33,44.02,44.24,364304.0,32.5733,32.7506,32.5216,32.6842,364304.0
2016-01-07 10:50:00,44.23,44.39,44.13,44.13,328494.0,32.6768,32.795,32.6029,32.6029,328494.0
2016-01-07 11:00:00,44.15,44.23,43.94,44.02,288078.0,32.6177,32.6768,32.4625,32.5216,288078.0
2016-01-07 11:10:00,44.01,44.19,44.0,44.08,134936.0,32.5142,32.6472,32.5068,32.5659,134936.0
2016-01-07 11:20:00,44.08,44.12,43.95,43.95,213356.0,32.5659,32.5955,32.4699,32.4699,213356.0
2016-01-07 11:30:00,43.95,44.08,43.91,44.07,206418.0,32.4699,32.5659,32.4403,32.5586,206418.0
2016-01-07 11:40:00,44.06,44.16,44.02,44.02,134728.0,32.5512,32.625,32.5216,32.5216,134728.0
2016-01-07 11:50:00,44.02,44.19,44.01,44.06,146744.0,32.5216,32.6472,32.5142,32.5512,146744.0
2016-01-07 12:00:00,44.06,44.13,44.02,44.06,113604.0,32.5512,32.6029,32.5216,32.5512,113604.0
2016-01-07 12:10:00,44.06,44.08,43.92,44.04,95782.0,32.5512,32.5659,32.4477,32.5364,95782.0
2016-01-07 12:20:00,44.03,44.05,43.82,43.9,138752.0,32.529,32.5438,32.3739,32.433,138752.0
2016-01-07 12:30:00,43.9,44.0,43.87,43.88,132690.0,32.433,32.5068,32.4108,32.4182,132690.0
2016-01-07 12:40:00,43.88,44.02,43.87,43.95,178790.0,32.4182,32.5216,32.4108,32.4699,178790.0
2016-01-07 12:50:00,43.95,44.15,43.95,44.13,185070.0,32.4699,32.6177,32.4699,32.6029,185070.0
2016-01-07 13:00:00,44.15,44.18,44.09,44.13,112710.0,32.6177,32.6398,32.5733,32.6029,112710.0
2016-01-07 13:10:00,44.12,44.16,43.99,43.99,118582.0,32.5955,32.625,32.4995,32.4995,118582.0
2016-01-07 13:20:00,43.99,43.99,43.75,43.77,128104.0,32.4995,32.4995,32.3221,32.3369,128104.0
2016-01-07 13:30:00,43.77,43.77,43.63,43.73,144242.0,32.3369,32.3369,32.2335,32.3074,144242.0
2016-01-07 13:40:00,43.73,43.79,43.68,43.76,82922.0,32.3074,32.3517,32.2704,32.3295,82922.0
2016-01-07 13:50:00,43.76,43.82,43.72,43.82,120362.0,32.3295,32.3739,32.3,32.3739,120362.0
2016-01-07 14:00:00,43.82,43.86,43.64,43.64,114086.0,32.3739,32.4034,32.2409,32.2409,114086.0
2016-01-07 14:10:00,43.63,43.73,43.62,43.68,101452.0,32.2335,32.3074,32.2261,32.2704,101452.0
2016-01-07 14:20:00,43.66,43.68,43.57,43.59,118226.0,32.2557,32.2704,32.1892,32.2039,118226.0
2016-01-07 14:30:00,43.59,43.65,43.5,43.59,207498.0,32.2039,32.2483,32.1374,32.2039,207498.0
2016-01-07 14:40:00,43.6,43.65,43.56,43.64,154642.0,32.2113,32.2483,32.1818,32.2409,154642.0
2016-01-07 14:50:00,43.63,43.67,43.49,43.49,215980.0,32.2335,32.263,32.1301,32.1301,215980.0
2016-01-07 15:00:00,43.48,43.6,43.46,43.59,235224.0,32.1227,32.2113,32.1079,32.2039,235224.0
2016-01-07 15:10:00,43.59,43.63,43.49,43.55,192112.0,32.2039,32.2335,32.1301,32.1744,192112.0
2016-01-07 15:20:00,43.54,43.56,43.4,43.4,150510.0,32.167,32.1818,32.0636,32.0636,150510.0
2016-01-07 15:30:00,43.41,43.54,43.36,43.51,331808.0,32.071,32.167,32.034,32.1448,331808.0
2016-01-07 15:40:00,43.49,43.56,43.42,43.51,469904.0,32.1301,32.1818,32.0783,32.1448,469904.0
2016-01-07 15:50:00,43.51,43.62,43.49,43.5,551340.0,32.1448,32.2261,32.1301,32.1374,551340.0
2016-01-08 09:30:00,43.57,44.19,42.23,44.04,428086.0,32.1892,32.6472,31.1992,32.5364,428086.0
2016-01-08 09:40:00,44.08,44.28,44.01,44.27,153884.0,32.5659,32.7137,32.5142,32.7063,153884.0
2016-01-08 09:50:00,44.31,44.47,44.11,44.26,336512.0,32.7359,32.8541,32.5881,32.6989,336512.0
2016-01-08 10:00:00,44.23,44.24,43.92,43.93,388216.0,32.6768,32.6842,32.4477,32.4551,388216.0
2016-01-08 10:10:00,43.94,43.99,43.84,43.94,142466.0,32.4625,32.4995,32.3886,32.4625,142466.0
2016-01-08 10:20:00,43.94,44.08,43.87,44.01,131588.0,32.4625,32.5659,32.4108,32.5142,131588.0
2016-01-08 10:30:00,44.01,44.02,43.82,43.9,92574.0,32.5142,32.5216,32.3739,32.433,92574.0
2016-01-08 10:40:00,43.9,44.2,43.88,44.18,128464.0,32.433,32.6546,32.4182,32.6398,128464.0
2016-01-08 10:50:00,44.17,44.17,43.99,44.02,97388.0,32.6324,32.6324,32.4995,32.5216,97388.0
2016-01-08 11:00:00,44.02,44.07,43.93,43.94,101604.0,32.5216,32.5586,32.4551,32.4625,101604.0
2016-01-08 11:10:00,43.94,43.94,43.81,43.88,63536.0,32.4625,32.4625,32.3665,32.4182,63536.0
2016-01-08 11:20:00,43.87,43.95,43.87,43.92,64778.0,32.4108,32.4699,32.4108,32.4477,64778.0
2016-01-08 11:30:00,43.93,43.93,43.82,43.85,63358.0,32.4551,32.4551,32.3739,32.396,63358.0
2016-01-08 11:40:00,43.85,43.9,43.76,43.9,53018.0,32.396,32.433,32.3295,32.433,53018.0
2016-01-08 11:50:00,43.89,43.98,43.89,43.95,76122.0,32.4256,32.4921,32.4256,32.4699,76122.0
2016-01-08 12:00:00,43.96,43.98,43.88,43.95,52274.0,32.4773,32.4921,32.4182,32.4699,52274.0
2016-01-08 12:10:00,43.95,44.06,43.95,44.04,135600.0,32.4699,32.5512,32.4699,32.5364,135600.0
2016-01-08 12:20:00,44.03,44.13,44.01,44.1,38614.0,32.529,32.6029,32.5142,32.5807,38614.0
2016-01-08 12:30:00,44.1,44.1,44.05,44.06,40412.0,32.5807,32.5807,32.5438,32.5512,40412.0
2016-01-08 12:40:00,44.06,44.18,44.06,44.18,63358.0,32.5512,32.6398,32.5512,32.6398,63358.0
2016-01-08 12:50:00,44.18,44.23,44.15,44.2,95326.0,32.6398,32.6768,32.6177,32.6546,95326.0
2016-01-08 13:00:00,44.2,44.21,44.06,44.07,79076.0,32.6546,32.662,32.5512,32.5586,79076.0
2016-01-08 13:10:00,44.07,44.07,44.02,44.02,34320.0,32.5586,32.5586,32.5216,32.5216,34320.0
2016-01-08 13:20:00,44.02,44.02,43.93,43.97,29454.0,32.5216,32.5216,32.4551,32.4847,29454.0
2016-01-08 13:30:00,43.98,44.01,43.9,43.93,90520.0,32.4921,32.5142,32.433,32.4551,90520.0
2016-01-08 13:40:00,43.93,43.96,43.88,43.96,42652.0,32.4551,32.4773,32.4182,32.4773,42652.0
2016-01-08 13:50:00,43.96,43.99,43.94,43.94,63132.0,32.4773,32.4995,32.4625,32.4625,63132.0
2016-01-08 14:00:00,43.95,44.02,43.94,44.01,48206.0,32.4699,32.5216,32.4625,32.5142,48206.0
2016-01-08 14:10:00,44.01,44.01,43.88,43.92,81540.0,32.5142,32.5142,32.4182,32.4477,81540.0
2016-01-08 14:20:00,43.92,43.92,43.81,43.84,57188.0,32.4477,32.4477,32.3665,32.3886,57188.0
2016-01-08 14:30:00,43.83,43.89,43.81,43.86,55262.0,32.3812,32.4256,32.3665,32.4034,55262.0
2016-01-08 14:40:00,43.85,43.95,43.84,43.93,57612.0,32.396,32.4699,32.3886,32.4551,57612.0
2016-01-08 14:50:00,43.93,43.94,43.88,43.91,90234.0,32.4551,32.4625,32.4182,32.4403,90234.0
2016-01-08 15:00:00,43.91,43.91,43.83,43.83,111154.0,32.4403,32.4403,32.3812,32.3812,111154.0
2016-01-08 15:10:00,43.83,43.93,43.82,43.93,72870.0,32.3812,32.4551,32.3739,32.4551,72870.0
2016-01-08 15:20:00,43.92,43.97,43.9,43.93,94760.0,32.4477,32.4847,32.433,32.4551,94760.0
2016-01-08 15:30:00,43.93,43.94,43.85,43.92,120326.0,32.4551,32.4625,32.396,32.4477,120326.0
2016-01-08 15:40:00,43.92,43.93,43.79,43.84,224472.0,32.4477,32.4551,32.3517,32.3886,224472.0
2016-01-08 15:50:00,43.83,43.94,43.76,43.9,594520.0,32.3812,32.4625,32.3295,32.433,594520.0
2016-01-11 09:30:00,44.02,44.15,43.91,43.99,105586.0,32.5216,32.6177,32.4403,32.4995,105586.0
2016-01-11 09:40:00,44.0,44.15,44.0,44.05,97724.0,32.5068,32.6177,32.5068,32.5438,97724.0
2016-01-11 09:50:00,44.05,44.07,44.01,44.04,51132.0,32.5438,32.5586,32.5142,32.5364,51132.0
2016-01-11 10:00:00,44.05,44.22,44.02,44.22,69300.0,32.5438,32.6694,32.5216,32.6694,69300.0
2016-01-11 10:10:00,44.22,44.24,44.09,44.13,82406.0,32.6694,32.6842,32.5733,32.6029,82406.0
2016-01-11 10:20:00,44.13,44.34,44.13,44.33,58308.0,32.6029,32.758,32.6029,32.7506,58308.0
2016-01-11 10:30:00,44.35,44.45,44.33,44.37,71978.0,32.7654,32.8393,32.7506,32.7802,71978.0
2016-01-11 10:40:00,44.38,44.4,44.24,44.25,34020.0,32.7876,32.8024,32.6842,32.6915,34020.0
2016-01-11 10:50:00,44.24,44.27,44.12,44.16,79224.0,32.6842,32.7063,32.5955,32.625,79224.0
2016-01-11 11:00:00,44.16,44.17,43.99,44.04,47252.0,32.625,32.6324,32.4995,32.5364,47252.0
2016-01-11 11:10:00,44.04,44.24,44.04,44.23,67696.0,32.5364,32.6842,32.5364,32.6768,67696.0
2016-01-11 11:20:00,44.23,44.34,44.22,44.33,36706.0,32.6768,32.758,32.6694,32.7506,36706.0
2016-01-11 11:30:00,44.32,44.33,44.22,44.25,34794.0,32.7433,32.7506,32.6694,32.6915,34794.0
2016-01-11 11:40:00,44.27,44.35,44.24,44.32,28722.0,32.7063,32.7654,32.6842,32.7433,28722.0
2016-01-11 11:50:00,44.31,44.38,44.3,44.35,36524.0,32.7359,32.7876,32.7285,32.7654,36524.0
2016-01-11 12:00:00,44.35,44.37,44.26,44.32,141844.0,32.7654,32.7802,32.6989,32.7433,141844.0
2016-01-11 12:10:00,44.32,44.34,44.3,44.31,42666.0,32.7433,32.758,32.7285,32.7359,42666.0
2016-01-11 12:20:00,44.31,44.31,44.25,44.27,62350.0,32.7359,32.7359,32.6915,32.7063,62350.0
2016-01-11 12:30:00,44.27,44.33,44.27,44.29,32232.0,32.7063,32.7506,32.7063,32.7211,32232.0
2016-01-11 12:40:00,44.29,44.31,44.27,44.31,31886.0,32.7211,32.7359,32.7063,32.7359,31886.0
2016-01-11 12:50:00,44.31,44.34,44.28,44.34,65446.0,32.7359,32.758,32.7137,32.758,65446.0
2016-01-11 13:00:00,44.35,44.38,44.32,44.38,51944.0,32.7654,32.7876,32.7433,32.7876,51944.0
2016-01-11 13:10:00,44.38,44.42,44.32,44.4,38112.0,32.7876,32.8171,32.7433,32.8024,38112.0
2016-01-11 13:20:00,44.38,44.43,44.37,44.4,57392.0,32.7876,32.8245,32.7802,32.8024,57392.0
2016-01-11 13:30:00,44.41,44.47,44.38,44.42,55218.0,32.8097,32.8541,32.7876,32.8171,55218.0
2016-01-11 13:40:00,44.4,44.41,44.24,44.25,408348.0,32.8024,32.8097,32.6842,32.6915,408348.0
2016-01-11 13:50:00,44.25,44.4,44.24,44.4,122704.0,32.6915,32.8024,32.6842,32.8024,122704.0
2016-01-11 14:00:00,44.41,44.6,44.41,44.51,89162.0,32.8097,32.9501,32.8097,32.8836,89162.0
2016-01-11 14:10:00,44.51,44.7,44.51,44.68,99388.0,32.8836,33.024,32.8836,33.0092,99388.0
2016-01-11 14:20:00,44.68,44.74,44.64,44.72,118384.0,33.0092,33.0535,32.9797,33.0388,118384.0
2016-01-11 14:30:00,44.73,44.84,44.65,44.84,102148.0,33.0462,33.1274,32.9871,33.1274,102148.0
2016-01-11 14:40:00,44.83,44.89,44.72,44.73,76850.0,33.12,33.1644,33.0388,33.0462,76850.0
2016-01-11 14:50:00,44.73,44.76,44.67,44.7,83038.0,33.0462,33.0683,33.0018,33.024,83038.0
2016-01-11 15:00:00,44.7,44.76,44.67,44.7,70382.0,33.024,33.0683,33.0018,33.024,70382.0
2016-01-11 15:10:00,44.69,44.72,44.65,44.72,132344.0,33.0166,33.0388,32.9871,33.0388,132344.0
2016-01-11 15:20:00,44.73,44.83,44.7,44.79,136386.0,33.0462,33.12,33.024,33.0905,136386.0
2016-01-11 15:30:00,44.79,44.92,44.76,44.9,176710.0,33.0905,33.1865,33.0683,33.1718,176710.0
2016-01-11 15:40:00,44.89,44.94,44.81,44.85,163744.0,33.1644,33.2013,33.1053,33.1348,163744.0
2016-01-11 15:50:00,44.84,44.92,44.82,44.84,445480.0,33.1274,33.1865,33.1126,33.1274,445480.0
2016-01-12 09:30:00,45.41,45.43,44.79,45.15,114452.0,33.5485,33.5633,33.0905,33.3565,114452.0
2016-01-12 09:40:00,45.13,45.13,44.89,44.89,97434.0,33.3417,33.3417,33.1644,33.1644,97434.0
2016-01-12 09:50:00,44.92,44.95,44.74,44.78,75682.0,33.1865,33.2087,33.0535,33.0831,75682.0
2016-01-12 10:00:00,44.77,44.82,44.73,44.77,116408.0,33.0757,33.1126,33.0462,33.0757,116408.0
2016-01-12 10:10:00,44.77,44.8,44.49,44.54,100654.0,33.0757,33.0979,32.8688,32.9058,100654.0
2016-01-12 10:20:00,44.53,44.55,44.4,44.46,193308.0,32.8984,32.9132,32.8024,32.8467,193308.0
2016-01-12 10:30:00,44.46,44.64,44.46,44.58,50458.0,32.8467,32.9797,32.8467,32.9353,50458.0
2016-01-12 10:40:00,44.57,44.65,44.51,44.53,31190.0,32.928,32.9871,32.8836,32.8984,31190.0
2016-01-12 10:50:00,44.54,44.75,44.54,44.74,29626.0,32.9058,33.0609,32.9058,33.0535,29626.0
2016-01-12 11:00:00,44.72,44.79,44.63,44.76,89134.0,33.0388,33.0905,32.9723,33.0683,89134.0
2016-01-12 11:10:00,44.75,44.88,44.71,44.8,35476.0,33.0609,33.157,33.0314,33.0979,35476.0
2016-01-12 11:20:00,44.82,44.83,44.69,44.77,28248.0,33.1126,33.12,33.0166,33.0757,28248.0
2016-01-12 11:30:00,44.77,44.77,44.68,44.71,43320.0,33.0757,33.0757,33.0092,33.0314,43320.0
2016-01-12 11:40:00,44.71,44.88,44.71,44.88,41666.0,33.0314,33.157,33.0314,33.157,41666.0
2016-01-12 11:50:00,44.87,44.88,44.66,44.67,32204.0,33.1496,33.157,32.9944,33.0018,32204.0
2016-01-12 12:00:00,44.66,44.7,44.63,44.63,36918.0,32.9944,33.024,32.9723,32.9723,36918.0
2016-01-12 12:10:00,44.64,44.68,44.62,44.63,60942.0,32.9797,33.0092,32.9649,32.9723,60942.0
2016-01-12 12:20:00,44.65,44.7,44.63,44.65,29510.0,32.9871,33.024,32.9723,32.9871,29510.0
2016-01-12 12:30:00,44.63,44.66,44.57,44.58,82104.0,32.9723,32.9944,32.928,32.9353,82104.0
2016-01-12 12:40:00,44.58,44.66,44.54,44.63,42906.0,32.9353,32.9944,32.9058,32.9723,42906.0
2016-01-12 12:50:00,44.63,44.69,44.58,44.59,53122.0,32.9723,33.0166,32.9353,32.9427,53122.0
2016-01-12 13:00:00,44.58,44.67,44.58,44.6,187000.0,32.9353,33.0018,32.9353,32.9501,187000.0
2016-01-12 13:10:00,44.61,44.71,44.61,44.68,52276.0,32.9575,33.0314,32.9575,33.0092,52276.0
2016-01-12 13:20:00,44.66,44.67,44.59,44.64,48854.0,32.9944,33.0018,32.9427,32.9797,48854.0
2016-01-12 13:30:00,44.63,44.72,44.59,44.68,61194.0,32.9723,33.0388,32.9427,33.0092,61194.0
2016-01-12 13:40:00,44.68,44.71,44.64,44.69,60798.0,33.0092,33.0314,32.9797,33.0166,60798.0
2016-01-12 13:50:00,44.68,44.73,44.6,44.6,22622.0,33.0092,33.0462,32.9501,32.9501,22622.0
2016-01-12 14:00:00,44.6,44.6,44.51,44.53,42272.0,32.9501,32.9501,32.8836,32.8984,42272.0
2016-01-12 14:10:00,44.54,44.58,44.47,44.48,57418.0,32.9058,32.9353,32.8541,32.8615,57418.0
2016-01-12 14:20:00,44.46,44.5,44.4,44.43,108128.0,32.8467,32.8762,32.8024,32.8245,108128.0
2016-01-12 14:30:00,44.41,44.56,44.39,44.56,113414.0,32.8097,32.9206,32.795,32.9206,113414.0
2016-01-12 14:40:00,44.57,44.57,44.38,44.38,85206.0,32.928,32.928,32.7876,32.7876,85206.0
2016-01-12 14:50:00,44.4,44.46,44.37,44.38,64896.0,32.8024,32.8467,32.7802,32.7876,64896.0
2016-01-12 15:00:00,44.39,44.4,44.2,44.2,104864.0,32.795,32.8024,32.6546,32.6546,104864.0
2016-01-12 15:10:00,44.21,44.32,44.2,44.32,93884.0,32.662,32.7433,32.6546,32.7433,93884.0
2016-01-12 15:20:00,44.32,44.38,44.27,44.35,127408.0,32.7433,32.7876,32.7063,32.7654,127408.0
2016-01-12 15:30:00,44.34,44.38,44.27,44.31,257530.0,32.758,32.7876,32.7063,32.7359,257530.0
2016-01-12 15:40:00,44.32,44.5,44.3,44.45,192712.0,32.7433,32.8762,32.7285,32.8393,192712.0
2016-01-12 15:50:00,44.45,44.49,44.39,44.47,238022.0,32.8393,32.8688,32.795,32.8541,238022.0
2016-01-13 09:30:00,44.77,44.84,44.57,44.8,85944.0,33.0757,33.1274,32.928,33.0979,85944.0
2016-01-13 09:40:00,44.82,44.98,44.78,44.91,47436.0,33.1126,33.2309,33.0831,33.1791,47436.0
2016-01-13 09:50:00,44.9,44.94,44.86,44.91,125408.0,33.1718,33.2013,33.1422,33.1791,125408.0
2016-01-13 10:00:00,44.92,44.96,44.84,44.93,118794.0,33.1865,33.2161,33.1274,33.1939,118794.0
2016-01-13 10:10:00,44.94,44.95,44.74,44.9,156640.0,33.2013,33.2087,33.0535,33.1718,156640.0
2016-01-13 10:20:00,44.9,44.98,44.89,44.98,74750.0,33.1718,33.2309,33.1644,33.2309,74750.0
2016-01-13 10:30:00,44.96,44.96,44.85,44.88,77604.0,33.2161,33.2161,33.1348,33.157,77604.0
2016-01-13 10:40:00,44.87,44.97,44.87,44.95,70660.0,33.1496,33.2235,33.1496,33.2087,70660.0
2016-01-13 10:50:00,44.96,45.06,44.89,45.06,74212.0,33.2161,33.29,33.1644,33.29,74212.0
2016-01-13 11:00:00,45.06,45.18,45.05,45.16,60356.0,33.29,33.3786,33.2826,33.3638,60356.0
2016-01-13 11:10:00,45.16,45.28,45.16,45.26,37752.0,33.3638,33.4525,33.3638,33.4377,37752.0
2016-01-13 11:20:00,45.26,45.36,45.23,45.35,65416.0,33.4377,33.5116,33.4156,33.5042,65416.0
2016-01-13 11:30:00,45.37,45.4,45.29,45.29,48960.0,33.519,33.5411,33.4599,33.4599,48960.0
2016-01-13 11:40:00,45.3,45.33,45.27,45.31,63454.0,33.4673,33.4894,33.4451,33.4747,63454.0
2016-01-13 11:50:00,45.31,45.4,45.29,45.4,79932.0,33.4747,33.5411,33.4599,33.5411,79932.0
2016-01-13 12:00:00,45.39,45.45,45.37,45.37,45810.0,33.5338,33.5781,33.519,33.519,45810.0
2016-01-13 12:10:00,45.37,45.41,45.33,45.36,76136.0,33.519,33.5485,33.4894,33.5116,76136.0
2016-01-13 12:20:00,45.35,45.4,45.33,45.34,18314.0,33.5042,33.5411,33.4894,33.4968,18314.0
2016-01-13 12:30:00,45.34,45.35,45.28,45.31,24830.0,33.4968,33.5042,33.4525,33.4747,24830.0
2016-01-13 12:40:00,45.3,45.34,45.27,45.32,26090.0,33.4673,33.4968,33.4451,33.482,26090.0
2016-01-13 12:50:00,45.32,45.41,45.29,45.41,73544.0,33.482,33.5485,33.4599,33.5485,73544.0
2016-01-13 13:00:00,45.41,45.43,45.36,45.42,65194.0,33.5485,33.5633,33.5116,33.5559,65194.0
2016-01-13 13:10:00,45.42,45.48,45.4,45.44,58966.0,33.5559,33.6003,33.5411,33.5707,58966.0
2016-01-13 13:20:00,45.43,45.44,45.35,45.35,26404.0,33.5633,33.5707,33.5042,33.5042,26404.0
2016-01-13 13:30:00,45.37,45.45,45.36,45.4,63954.0,33.519,33.5781,33.5116,33.5411,63954.0
2016-01-13 13:40:00,45.38,45.47,45.38,45.43,66180.0,33.5264,33.5929,33.5264,33.5633,66180.0
2016-01-13 13:50:00,45.44,45.63,45.43,45.63,151886.0,33.5707,33.7111,33.5633,33.7111,151886.0
2016-01-13 14:00:00,45.63,45.82,45.61,45.8,168724.0,33.7111,33.8514,33.6963,33.8367,168724.0
2016-01-13 14:10:00,45.79,45.9,45.77,45.77,149530.0,33.8293,33.9105,33.8145,33.8145,149530.0
2016-01-13 14:20:00,45.77,45.77,45.66,45.73,95124.0,33.8145,33.8145,33.7332,33.785,95124.0
2016-01-13 14:30:00,45.72,45.74,45.47,45.54,88170.0,33.7776,33.7923,33.5929,33.6446,88170.0
2016-01-13 14:40:00,45.52,45.52,45.32,45.38,86150.0,33.6298,33.6298,33.482,33.5264,86150.0
2016-01-13 14:50:00,45.41,45.44,45.33,45.35,58172.0,33.5485,33.5707,33.4894,33.5042,58172.0
2016-01-13 15:00:00,45.35,45.38,45.27,45.27,94452.0,33.5042,33.5264,33.4451,33.4451,94452.0
2016-01-13 15:10:00,45.26,45.37,45.24,45.3,125828.0,33.4377,33.519,33.4229,33.4673,125828.0
2016-01-13 15:20:00,45.3,45.34,45.23,45.24,81646.0,33.4673,33.4968,33.4156,33.4229,81646.0
2016-01-13 15:30:00,45.22,45.29,45.15,45.19,96904.0,33.4082,33.4599,33.3565,33.386,96904.0
2016-01-13 15:40:00,45.19,45.23,45.04,45.06,146856.0,33.386,33.4156,33.2752,33.29,146856.0
2016-01-13 15:50:00,45.06,45.21,45.05,45.12,228182.0,33.29,33.4008,33.2826,33.3343,228182.0
2016-01-14 09:30:00,45.11,45.73,45.02,45.63,112012.0,33.3269,33.785,33.2604,33.7111,112012.0
2016-01-14 09:40:00,45.66,45.95,45.63,45.94,151322.0,33.7332,33.9475,33.7111,33.9401,151322.0
2016-01-14 09:50:00,45.94,46.33,45.87,46.33,104456.0,33.9401,34.2282,33.8884,34.2282,104456.0
2016-01-14 10:00:00,46.3,46.47,46.26,46.4,184988.0,34.2061,34.3317,34.1765,34.2799,184988.0
2016-01-14 10:10:00,46.4,46.5,46.24,46.27,211364.0,34.2799,34.3538,34.1617,34.1839,211364.0
2016-01-14 10:20:00,46.29,46.45,46.17,46.23,244202.0,34.1987,34.3169,34.11,34.1543,244202.0
2016-01-14 10:30:00,46.25,46.41,46.24,46.27,117402.0,34.1691,34.2873,34.1617,34.1839,117402.0
2016-01-14 10:40:00,46.29,46.54,46.29,46.54,55916.0,34.1987,34.3834,34.1987,34.3834,55916.0
2016-01-14 10:50:00,46.51,46.56,46.45,46.55,281456.0,34.3612,34.3981,34.3169,34.3908,281456.0
2016-01-14 11:00:00,46.55,46.6,46.51,46.57,114524.0,34.3908,34.4277,34.3612,34.4055,114524.0
2016-01-14 11:10:00,46.6,46.72,46.59,46.62,57026.0,34.4277,34.5164,34.4203,34.4425,57026.0
2016-01-14 11:20:00,46.61,46.64,46.46,46.49,101978.0,34.4351,34.4573,34.3243,34.3464,101978.0
2016-01-14 11:30:00,46.49,46.51,46.39,46.47,80616.0,34.3464,34.3612,34.2726,34.3317,80616.0
2016-01-14 11:40:00,46.45,46.51,46.43,46.48,48132.0,34.3169,34.3612,34.3021,34.339,48132.0
2016-01-14 11:50:00,46.47,46.56,46.46,46.5,42368.0,34.3317,34.3981,34.3243,34.3538,42368.0
2016-01-14 12:00:00,46.52,46.57,46.46,46.47,36168.0,34.3686,34.4055,34.3243,34.3317,36168.0
2016-01-14 12:10:00,46.49,46.49,46.39,46.39,96512.0,34.3464,34.3464,34.2726,34.2726,96512.0
2016-01-14 12:20:00,46.38,46.42,46.33,46.41,41558.0,34.2652,34.2947,34.2282,34.2873,41558.0
2016-01-14 12:30:00,46.42,46.57,46.4,46.52,48480.0,34.2947,34.4055,34.2799,34.3686,48480.0
2016-01-14 12:40:00,46.52,46.63,46.51,46.6,50900.0,34.3686,34.4499,34.3612,34.4277,50900.0
2016-01-14 12:50:00,46.6,46.68,46.56,46.58,38036.0,34.4277,34.4868,34.3981,34.4129,38036.0
2016-01-14 13:00:00,46.57,46.6,46.54,46.57,28846.0,34.4055,34.4277,34.3834,34.4055,28846.0
2016-01-14 13:10:00,46.58,46.59,46.51,46.55,38514.0,34.4129,34.4203,34.3612,34.3908,38514.0
2016-01-14 13:20:00,46.54,46.59,46.53,46.59,52528.0,34.3834,34.4203,34.376,34.4203,52528.0
2016-01-14 13:30:00,46.58,46.59,46.52,46.57,46090.0,34.4129,34.4203,34.3686,34.4055,46090.0
2016-01-14 13:40:00,46.56,46.59,46.52,46.55,76494.0,34.3981,34.4203,34.3686,34.3908,76494.0
2016-01-14 13:50:00,46.55,46.58,46.54,46.55,41252.0,34.3908,34.4129,34.3834,34.3908,41252.0
2016-01-14 14:00:00,46.55,46.62,46.51,46.56,65112.0,34.3908,34.4425,34.3612,34.3981,65112.0
2016-01-14 14:10:00,46.55,46.62,46.53,46.59,45930.0,34.3908,34.4425,34.376,34.4203,45930.0
2016-01-14 14:20:00,46.58,46.64,46.56,46.61,37708.0,34.4129,34.4573,34.3981,34.4351,37708.0
2016-01-14 14:30:00,46.62,46.64,46.57,46.58,45102.0,34.4425,34.4573,34.4055,34.4129,45102.0
2016-01-14 14:40:00,46.58,46.66,46.58,46.63,37200.0,34.4129,34.472,34.4129,34.4499,37200.0
2016-01-14 14:50:00,46.64,46.67,46.62,46.67,52854.0,34.4573,34.4794,34.4425,34.4794,52854.0
2016-01-14 15:00:00,46.67,46.73,46.58,46.7,97186.0,34.4794,34.5237,34.4129,34.5016,97186.0
2016-01-14 15:10:00,46.7,46.72,46.63,46.66,84622.0,34.5016,34.5164,34.4499,34.472,84622.0
2016-01-14 15:20:00,46.66,46.78,46.65,46.72,132514.0,34.472,34.5607,34.4646,34.5164,132514.0
2016-01-14 15:30:00,46.72,46.72,46.61,46.65,136774.0,34.5164,34.5164,34.4351,34.4646,136774.0
2016-01-14 15:40:00,46.66,46.7,46.52,46.54,229148.0,34.472,34.5016,34.3686,34.3834,229148.0
2016-01-14 15:50:00,46.54,46.59,46.43,46.46,271162.0,34.3834,34.4203,34.3021,34.3243,271162.0
2016-01-15 09:30:00,45.67,46.14,45.67,45.96,242394.0,33.7406,34.0879,33.7406,33.9549,242394.0
2016-01-15 09:40:00,45.96,46.04,45.75,45.82,27858.0,33.9549,34.014,33.7997,33.8514,27858.0
2016-01-15 09:50:00,45.79,45.9,45.79,45.89,45908.0,33.8293,33.9105,33.8293,33.9032,45908.0
2016-01-15 10:00:00,45.88,45.92,45.68,45.91,159576.0,33.8958,33.9253,33.748,33.9179,159576.0
2016-01-15 10:10:00,45.92,46.02,45.88,45.99,72068.0,33.9253,33.9992,33.8958,33.977,72068.0
2016-01-15 10:20:00,45.98,46.01,45.9,45.97,76118.0,33.9696,33.9918,33.9105,33.9623,76118.0
2016-01-15 10:30:00,45.97,45.98,45.85,45.9,45204.0,33.9623,33.9696,33.8736,33.9105,45204.0
2016-01-15 10:40:00,45.9,45.93,45.85,45.88,44066.0,33.9105,33.9327,33.8736,33.8958,44066.0
2016-01-15 10:50:00,45.87,45.88,45.7,45.74,197730.0,33.8884,33.8958,33.7628,33.7923,197730.0
2016-01-15 11:00:00,45.74,45.77,45.62,45.62,68864.0,33.7923,33.8145,33.7037,33.7037,68864.0
2016-01-15 11:10:00,45.6,45.61,45.51,45.55,45370.0,33.6889,33.6963,33.6224,33.652,45370.0
2016-01-15 11:20:00,45.55,45.57,45.5,45.55,23600.0,33.652,33.6667,33.615,33.652,23600.0
2016-01-15 11:30:00,45.53,45.57,45.47,45.47,33578.0,33.6372,33.6667,33.5929,33.5929,33578.0
2016-01-15 11:40:00,45.47,45.5,45.41,45.49,28758.0,33.5929,33.615,33.5485,33.6076,28758.0
2016-01-15 11:50:00,45.47,45.49,45.34,45.37,49696.0,33.5929,33.6076,33.4968,33.519,49696.0
2016-01-15 12:00:00,45.37,45.37,45.24,45.27,87518.0,33.519,33.519,33.4229,33.4451,87518.0
2016-01-15 12:10:00,45.27,45.28,45.18,45.23,133922.0,33.4451,33.4525,33.3786,33.4156,133922.0
2016-01-15 12:20:00,45.23,45.25,45.17,45.25,34742.0,33.4156,33.4303,33.3712,33.4303,34742.0
2016-01-15 12:30:00,45.24,45.26,45.15,45.15,42334.0,33.4229,33.4377,33.3565,33.3565,42334.0
2016-01-15 12:40:00,45.16,45.23,45.15,45.17,21188.0,33.3638,33.4156,33.3565,33.3712,21188.0
2016-01-15 12:50:00,45.17,45.2,45.15,45.2,31718.0,33.3712,33.3934,33.3565,33.3934,31718.0
2016-01-15 13:00:00,45.2,45.32,45.2,45.24,34408.0,33.3934,33.482,33.3934,33.4229,34408.0
2016-01-15 13:10:00,45.23,45.32,45.22,45.3,32624.0,33.4156,33.482,33.4082,33.4673,32624.0
2016-01-15 13:20:00,45.3,45.34,45.23,45.26,33572.0,33.4673,33.4968,33.4156,33.4377,33572.0
2016-01-15 13:30:00,45.25,45.28,45.21,45.21,37152.0,33.4303,33.4525,33.4008,33.4008,37152.0
2016-01-15 13:40:00,45.21,45.32,45.19,45.31,60898.0,33.4008,33.482,33.386,33.4747,60898.0
2016-01-15 13:50:00,45.29,45.36,45.28,45.35,71406.0,33.4599,33.5116,33.4525,33.5042,71406.0
2016-01-15 14:00:00,45.35,45.41,45.35,45.4,56320.0,33.5042,33.5485,33.5042,33.5411,56320.0
2016-01-15 14:10:00,45.4,45.47,45.4,45.47,39948.0,33.5411,33.5929,33.5411,33.5929,39948.0
2016-01-15 14:20:00,45.48,45.57,45.47,45.52,39498.0,33.6003,33.6667,33.5929,33.6298,39498.0
2016-01-15 14:30:00,45.52,45.54,45.45,45.52,34322.0,33.6298,33.6446,33.5781,33.6298,34322.0
2016-01-15 14:40:00,45.52,45.63,45.52,45.63,22306.0,33.6298,33.7111,33.6298,33.7111,22306.0
2016-01-15 14:50:00,45.63,45.82,45.62,45.81,26350.0,33.7111,33.8514,33.7037,33.8441,26350.0
2016-01-15 15:00:00,45.8,45.9,45.74,45.85,72390.0,33.8367,33.9105,33.7923,33.8736,72390.0
2016-01-15 15:10:00,45.85,45.88,45.72,45.74,70062.0,33.8736,33.8958,33.7776,33.7923,70062.0
2016-01-15 15:20:00,45.74,45.92,45.74,45.9,97982.0,33.7923,33.9253,33.7923,33.9105,97982.0
2016-01-15 15:30:00,45.89,45.93,45.84,45.86,165010.0,33.9032,33.9327,33.8662,33.881,165010.0
2016-01-15 15:40:00,45.87,46.05,45.85,46.02,220110.0,33.8884,34.0214,33.8736,33.9992,220110.0
2016-01-15 15:50:00,46.02,46.03,45.97,46.0,357184.0,33.9992,34.0066,33.9623,33.9844,357184.0
2016-01-19 09:30:00,46.34,46.58,46.23,46.38,107468.0,34.2356,34.4129,34.1543,34.2652,107468.0
2016-01-19 09:40:00,46.37,46.4,46.01,46.22,74914.0,34.2578,34.2799,33.9918,34.147,74914.0
2016-01-19 09:50:00,46.19,46.34,46.19,46.23,58002.0,34.1248,34.2356,34.1248,34.1543,58002.0
2016-01-19 10:00:00,46.23,46.29,46.04,46.29,95882.0,34.1543,34.1987,34.014,34.1987,95882.0
2016-01-19 10:10:00,46.29,46.3,46.16,46.22,99448.0,34.1987,34.2061,34.1026,34.147,99448.0
2016-01-19 10:20:00,46.22,46.48,46.22,46.43,130650.0,34.147,34.339,34.147,34.3021,130650.0
2016-01-19 10:30:00,46.43,46.45,46.32,46.38,51068.0,34.3021,34.3169,34.2208,34.2652,51068.0
2016-01-19 10:40:00,46.38,46.54,46.38,46.52,135838.0,34.2652,34.3834,34.2652,34.3686,135838.0
2016-01-19 10:50:00,46.53,46.55,46.3,46.37,48770.0,34.376,34.3908,34.2061,34.2578,48770.0
2016-01-19 11:00:00,46.36,46.51,46.35,46.49,50084.0,34.2504,34.3612,34.243,34.3464,50084.0
2016-01-19 11:10:00,46.49,46.49,46.38,46.45,46454.0,34.3464,34.3464,34.2652,34.3169,46454.0
2016-01-19 11:20:00,46.44,46.44,46.29,46.38,37618.0,34.3095,34.3095,34.1987,34.2652,37618.0
2016-01-19 11:30:00,46.38,46.48,46.38,46.46,41372.0,34.2652,34.339,34.2652,34.3243,41372.0
2016-01-19 11:40:00,46.46,46.46,46.34,46.37,24112.0,34.3243,34.3243,34.2356,34.2578,24112.0
2016-01-19 11:50:00,46.37,46.44,46.37,46.4,25316.0,34.2578,34.3095,34.2578,34.2799,25316.0
2016-01-19 12:00:00,46.4,46.43,46.27,46.27,34522.0,34.2799,34.3021,34.1839,34.1839,34522.0
2016-01-19 12:10:00,46.3,46.31,46.21,46.24,21636.0,34.2061,34.2134,34.1396,34.1617,21636.0
2016-01-19 12:20:00,46.24,46.26,46.16,46.22,27732.0,34.1617,34.1765,34.1026,34.147,27732.0
2016-01-19 12:30:00,46.22,46.26,46.18,46.22,61198.0,34.147,34.1765,34.1174,34.147,61198.0
2016-01-19 12:40:00,46.23,46.26,46.17,46.22,36572.0,34.1543,34.1765,34.11,34.147,36572.0
2016-01-19 12:50:00,46.22,46.24,46.17,46.21,29606.0,34.147,34.1617,34.11,34.1396,29606.0
2016-01-19 13:00:00,46.22,46.26,46.2,46.2,38562.0,34.147,34.1765,34.1322,34.1322,38562.0
2016-01-19 13:10:00,46.21,46.24,46.17,46.24,59894.0,34.1396,34.1617,34.11,34.1617,59894.0
2016-01-19 13:20:00,46.24,46.31,46.23,46.27,64432.0,34.1617,34.2134,34.1543,34.1839,64432.0
2016-01-19 13:30:00,46.27,46.28,46.18,46.27,50370.0,34.1839,34.1913,34.1174,34.1839,50370.0
2016-01-19 13:40:00,46.27,46.27,46.18,46.23,41666.0,34.1839,34.1839,34.1174,34.1543,41666.0
2016-01-19 13:50:00,46.22,46.24,46.17,46.24,47134.0,34.147,34.1617,34.11,34.1617,47134.0
2016-01-19 14:00:00,46.24,46.29,46.19,46.2,65608.0,34.1617,34.1987,34.1248,34.1322,65608.0
2016-01-19 14:10:00,46.2,46.22,46.14,46.21,70560.0,34.1322,34.147,34.0879,34.1396,70560.0
2016-01-19 14:20:00,46.21,46.22,46.17,46.19,53266.0,34.1396,34.147,34.11,34.1248,53266.0
2016-01-19 14:30:00,46.18,46.2,46.16,46.16,78150.0,34.1174,34.1322,34.1026,34.1026,78150.0
2016-01-19 14:40:00,46.17,46.19,46.12,46.13,101802.0,34.11,34.1248,34.0731,34.0805,101802.0
2016-01-19 14:50:00,46.12,46.21,46.09,46.2,60990.0,34.0731,34.1396,34.0509,34.1322,60990.0
2016-01-19 15:00:00,46.19,46.33,46.18,46.31,63252.0,34.1248,34.2282,34.1174,34.2134,63252.0
2016-01-19 15:10:00,46.33,46.39,46.27,46.35,69382.0,34.2282,34.2726,34.1839,34.243,69382.0
2016-01-19 15:20:00,46.34,46.38,46.32,46.35,129710.0,34.2356,34.2652,34.2208,34.243,129710.0
2016-01-19 15:30:00,46.37,46.48,46.37,46.43,361576.0,34.2578,34.339,34.2578,34.3021,361576.0
2016-01-19 15:40:00,46.43,46.47,46.35,46.42,309416.0,34.3021,34.3317,34.243,34.2947,309416.0
2016-01-19 15:50:00,46.42,46.44,46.23,46.26,714424.0,34.2947,34.3095,34.1543,34.1765,714424.0
2016-01-20 09:30:00,46.06,46.15,45.8,45.98,72326.0,34.0288,34.0952,33.8367,33.9696,72326.0
2016-01-20 09:40:00,45.98,46.02,45.86,45.96,54402.0,33.9696,33.9992,33.881,33.9549,54402.0
2016-01-20 09:50:00,45.94,45.96,45.79,45.83,114314.0,33.9401,33.9549,33.8293,33.8588,114314.0
2016-01-20 10:00:00,45.82,45.9,45.77,45.89,52112.0,33.8514,33.9105,33.8145,33.9032,52112.0
2016-01-20 10:10:00,45.88,45.89,45.66,45.7,76198.0,33.8958,33.9032,33.7332,33.7628,76198.0
2016-01-20 10:20:00,45.7,45.74,45.52,45.58,108612.0,33.7628,33.7923,33.6298,33.6741,108612.0
2016-01-20 10:30:00,45.56,45.56,45.29,45.33,164222.0,33.6594,33.6594,33.4599,33.4894,164222.0
2016-01-20 10:40:00,45.32,45.41,45.27,45.41,65896.0,33.482,33.5485,33.4451,33.5485,65896.0
2016-01-20 10:50:00,45.4,45.43,45.24,45.27,41656.0,33.5411,33.5633,33.4229,33.4451,41656.0
2016-01-20 11:00:00,45.27,45.42,45.27,45.32,140026.0,33.4451,33.5559,33.4451,33.482,140026.0
2016-01-20 11:10:00,45.31,45.32,45.2,45.25,42120.0,33.4747,33.482,33.3934,33.4303,42120.0
2016-01-20 11:20:00,45.22,45.27,45.11,45.15,30970.0,33.4082,33.4451,33.3269,33.3565,30970.0
2016-01-20 11:30:00,45.13,45.18,45.09,45.1,22940.0,33.3417,33.3786,33.3121,33.3195,22940.0
2016-01-20 11:40:00,45.1,45.12,45.03,45.03,24476.0,33.3195,33.3343,33.2678,33.2678,24476.0
2016-01-20 11:50:00,45.03,45.03,44.93,44.95,20880.0,33.2678,33.2678,33.1939,33.2087,20880.0
2016-01-20 12:00:00,44.95,44.98,44.81,44.81,34416.0,33.2087,33.2309,33.1053,33.1053,34416.0
2016-01-20 12:10:00,44.81,44.85,44.72,44.72,35134.0,33.1053,33.1348,33.0388,33.0388,35134.0
2016-01-20 12:20:00,44.73,44.75,44.6,44.61,32032.0,33.0462,33.0609,32.9501,32.9575,32032.0
2016-01-20 12:30:00,44.62,44.76,44.61,44.72,42346.0,32.9649,33.0683,32.9575,33.0388,42346.0
2016-01-20 12:40:00,44.72,44.78,44.62,44.63,85292.0,33.0388,33.0831,32.9649,32.9723,85292.0
2016-01-20 12:50:00,44.65,44.8,44.57,44.8,62966.0,32.9871,33.0979,32.928,33.0979,62966.0
2016-01-20 13:00:00,44.8,44.89,44.79,44.79,127570.0,33.0979,33.1644,33.0905,33.0905,127570.0
2016-01-20 13:10:00,44.81,44.88,44.72,44.74,60828.0,33.1053,33.157,33.0388,33.0535,60828.0
2016-01-20 13:20:00,44.73,44.79,44.71,44.76,76112.0,33.0462,33.0905,33.0314,33.0683,76112.0
2016-01-20 13:30:00,44.75,44.83,44.7,44.79,77770.0,33.0609,33.12,33.024,33.0905,77770.0
2016-01-20 13:40:00,44.81,45.02,44.77,44.95,49552.0,33.1053,33.2604,33.0757,33.2087,49552.0
2016-01-20 13:50:00,44.94,45.04,44.9,44.91,68094.0,33.2013,33.2752,33.1718,33.1791,68094.0
2016-01-20 14:00:00,44.9,44.91,44.8,44.85,25642.0,33.1718,33.1791,33.0979,33.1348,25642.0
2016-01-20 14:10:00,44.85,44.92,44.83,44.87,61562.0,33.1348,33.1865,33.12,33.1496,61562.0
2016-01-20 14:20:00,44.84,44.98,44.84,44.98,63110.0,33.1274,33.2309,33.1274,33.2309,63110.0
2016-01-20 14:30:00,44.99,45.05,44.94,45.05,45524.0,33.2382,33.2826,33.2013,33.2826,45524.0
2016-01-20 14:40:00,45.04,45.05,44.97,44.98,66188.0,33.2752,33.2826,33.2235,33.2309,66188.0
2016-01-20 14:50:00,45.0,45.07,44.98,45.01,54306.0,33.2456,33.2973,33.2309,33.253,54306.0
2016-01-20 15:00:00,45.02,45.08,44.98,45.05,58956.0,33.2604,33.3047,33.2309,33.2826,58956.0
2016-01-20 15:10:00,45.06,45.23,44.99,45.19,106580.0,33.29,33.4156,33.2382,33.386,106580.0
2016-01-20 15:20:00,45.19,45.34,45.18,45.33,118370.0,33.386,33.4968,33.3786,33.4894,118370.0
2016-01-20 15:30:00,45.34,45.34,45.23,45.28,185602.0,33.4968,33.4968,33.4156,33.4525,185602.0
2016-01-20 15:40:00,45.29,45.3,45.04,45.13,211044.0,33.4599,33.4673,33.2752,33.3417,211044.0
2016-01-20 15:50:00,45.13,45.13,44.98,45.03,479108.0,33.3417,33.3417,33.2309,33.2678,479108.0
2016-01-21 09:30:00,45.05,45.29,44.97,45.02,85622.0,33.2826,33.4599,33.2235,33.2604,85622.0
2016-01-21 09:40:00,45.01,45.02,44.73,44.75,37694.0,33.253,33.2604,33.0462,33.0609,37694.0
2016-01-21 09:50:00,44.81,44.92,44.74,44.79,16924.0,33.1053,33.1865,33.0535,33.0905,16924.0
2016-01-21 10:00:00,44.79,44.93,44.77,44.85,42306.0,33.0905,33.1939,33.0757,33.1348,42306.0
2016-01-21 10:10:00,44.85,45.1,44.85,45.09,30464.0,33.1348,33.3195,33.1348,33.3121,30464.0
2016-01-21 10:20:00,45.13,45.17,44.93,44.96,35274.0,33.3417,33.3712,33.1939,33.2161,35274.0
2016-01-21 10:30:00,44.93,45.14,44.91,45.09,12978.0,33.1939,33.3491,33.1791,33.3121,12978.0
2016-01-21 10:40:00,45.09,45.27,45.09,45.26,13634.0,33.3121,33.4451,33.3121,33.4377,13634.0
2016-01-21 10:50:00,45.26,45.28,45.08,45.08,55914.0,33.4377,33.4525,33.3047,33.3047,55914.0
2016-01-21 11:00:00,45.1,45.28,44.84,45.27,66646.0,33.3195,33.4525,33.1274,33.4451,66646.0
2016-01-21 11:10:00,45.27,45.37,45.26,45.28,32080.0,33.4451,33.519,33.4377,33.4525,32080.0
2016-01-21 11:20:00,45.29,45.35,45.24,45.3,24644.0,33.4599,33.5042,33.4229,33.4673,24644.0
2016-01-21 11:30:00,45.3,45.35,45.26,45.32,23146.0,33.4673,33.5042,33.4377,33.482,23146.0
2016-01-21 11:40:00,45.31,45.44,45.24,45.44,61198.0,33.4747,33.5707,33.4229,33.5707,61198.0
2016-01-21 11:50:00,45.44,45.6,45.43,45.52,30480.0,33.5707,33.6889,33.5633,33.6298,30480.0
2016-01-21 12:00:00,45.52,45.61,45.52,45.6,28052.0,33.6298,33.6963,33.6298,33.6889,28052.0
2016-01-21 12:10:00,45.6,45.62,45.54,45.55,34788.0,33.6889,33.7037,33.6446,33.652,34788.0
2016-01-21 12:20:00,45.53,45.63,45.52,45.62,17344.0,33.6372,33.7111,33.6298,33.7037,17344.0
2016-01-21 12:30:00,45.63,45.63,45.54,45.62,24094.0,33.7111,33.7111,33.6446,33.7037,24094.0
2016-01-21 12:40:00,45.62,45.67,45.55,45.55,14744.0,33.7037,33.7406,33.652,33.652,14744.0
2016-01-21 12:50:00,45.57,45.57,45.48,45.54,17194.0,33.6667,33.6667,33.6003,33.6446,17194.0
2016-01-21 13:00:00,45.55,45.57,45.52,45.57,16190.0,33.652,33.6667,33.6298,33.6667,16190.0
2016-01-21 13:10:00,45.56,45.57,45.49,45.51,19488.0,33.6594,33.6667,33.6076,33.6224,19488.0
2016-01-21 13:20:00,45.49,45.49,45.31,45.31,16146.0,33.6076,33.6076,33.4747,33.4747,16146.0
2016-01-21 13:30:00,45.32,45.38,45.26,45.37,23254.0,33.482,33.5264,33.4377,33.519,23254.0
2016-01-21 13:40:00,45.38,45.42,45.34,45.37,25342.0,33.5264,33.5559,33.4968,33.519,25342.0
2016-01-21 13:50:00,45.38,45.38,45.25,45.33,25986.0,33.5264,33.5264,33.4303,33.4894,25986.0
2016-01-21 14:00:00,45.33,45.35,45.21,45.3,25990.0,33.4894,33.5042,33.4008,33.4673,25990.0
2016-01-21 14:10:00,45.28,45.29,45.09,45.12,22264.0,33.4525,33.4599,33.3121,33.3343,22264.0
2016-01-21 14:20:00,45.11,45.14,45.03,45.11,30498.0,33.3269,33.3491,33.2678,33.3269,30498.0
2016-01-21 14:30:00,45.15,45.24,45.13,45.23,30066.0,33.3565,33.4229,33.3417,33.4156,30066.0
2016-01-21 14:40:00,45.24,45.34,45.23,45.27,24738.0,33.4229,33.4968,33.4156,33.4451,24738.0
2016-01-21 14:50:00,45.27,45.4,45.27,45.4,42586.0,33.4451,33.5411,33.4451,33.5411,42586.0
2016-01-21 15:00:00,45.4,45.41,45.24,45.27,51618.0,33.5411,33.5485,33.4229,33.4451,51618.0
2016-01-21 15:10:00,45.27,45.38,45.26,45.37,33414.0,33.4451,33.5264,33.4377,33.519,33414.0
2016-01-21 15:20:00,45.37,45.38,45.29,45.35,75570.0,33.519,33.5264,33.4599,33.5042,75570.0
2016-01-21 15:30:00,45.36,45.53,45.35,45.52,67576.0,33.5116,33.6372,33.5042,33.6298,67576.0
2016-01-21 15:40:00,45.51,45.65,45.49,45.53,162448.0,33.6224,33.7258,33.6076,33.6372,162448.0
2016-01-21 15:50:00,45.53,45.62,45.52,45.52,346740.0,33.6372,33.7037,33.6298,33.6298,346740.0
2016-01-22 09:30:00,45.84,46.08,45.7,45.97,166796.0,33.8662,34.0435,33.7628,33.9623,166796.0
2016-01-22 09:40:00,45.97,46.21,45.94,46.0,56010.0,33.9623,34.1396,33.9401,33.9844,56010.0
2016-01-22 09:50:00,46.01,46.11,45.87,46.06,223076.0,33.9918,34.0657,33.8884,34.0288,223076.0
2016-01-22 10:00:00,46.02,46.24,45.98,46.19,55024.0,33.9992,34.1617,33.9696,34.1248,55024.0
2016-01-22 10:10:00,46.19,46.28,46.12,46.24,81148.0,34.1248,34.1913,34.0731,34.1617,81148.0
2016-01-22 10:20:00,46.23,46.32,46.17,46.31,52162.0,34.1543,34.2208,34.11,34.2134,52162.0
2016-01-22 10:30:00,46.3,46.31,46.19,46.19,47660.0,34.2061,34.2134,34.1248,34.1248,47660.0
2016-01-22 10:40:00,46.19,46.21,46.08,46.19,35314.0,34.1248,34.1396,34.0435,34.1248,35314.0
2016-01-22 10:50:00,46.19,46.38,46.19,46.3,101062.0,34.1248,34.2652,34.1248,34.2061,101062.0
2016-01-22 11:00:00,46.29,46.34,46.24,46.3,24180.0,34.1987,34.2356,34.1617,34.2061,24180.0
2016-01-22 11:10:00,46.28,46.28,46.16,46.27,17856.0,34.1913,34.1913,34.1026,34.1839,17856.0
2016-01-22 11:20:00,46.27,46.34,46.23,46.25,36024.0,34.1839,34.2356,34.1543,34.1691,36024.0
2016-01-22 11:30:00,46.24,46.27,46.21,46.23,23204.0,34.1617,34.1839,34.1396,34.1543,23204.0
2016-01-22 11:40:00,46.23,46.37,46.23,46.29,17160.0,34.1543,34.2578,34.1543,34.1987,17160.0
2016-01-22 11:50:00,46.3,46.41,46.3,46.37,27152.0,34.2061,34.2873,34.2061,34.2578,27152.0
2016-01-22 12:00:00,46.36,46.48,46.36,46.47,21214.0,34.2504,34.339,34.2504,34.3317,21214.0
2016-01-22 12:10:00,46.47,46.48,46.36,46.39,20606.0,34.3317,34.339,34.2504,34.2726,20606.0
2016-01-22 12:20:00,46.39,46.46,46.39,46.46,22126.0,34.2726,34.3243,34.2726,34.3243,22126.0
2016-01-22 12:30:00,46.46,46.49,46.43,46.48,27712.0,34.3243,34.3464,34.3021,34.339,27712.0
2016-01-22 12:40:00,46.48,46.49,46.37,46.41,17566.0,34.339,34.3464,34.2578,34.2873,17566.0
2016-01-22 12:50:00,46.41,46.49,46.4,46.48,14208.0,34.2873,34.3464,34.2799,34.339,14208.0
2016-01-22 13:00:00,46.47,46.49,46.45,46.46,18598.0,34.3317,34.3464,34.3169,34.3243,18598.0
2016-01-22 13:10:00,46.47,46.57,46.45,46.57,32788.0,34.3317,34.4055,34.3169,34.4055,32788.0
2016-01-22 13:20:00,46.57,46.66,46.57,46.58,41490.0,34.4055,34.472,34.4055,34.4129,41490.0
2016-01-22 13:30:00,46.59,46.59,46.55,46.56,39450.0,34.4203,34.4203,34.3908,34.3981,39450.0
2016-01-22 13:40:00,46.56,46.73,46.56,46.73,30202.0,34.3981,34.5237,34.3981,34.5237,30202.0
2016-01-22 13:50:00,46.72,46.77,46.71,46.77,34428.0,34.5164,34.5533,34.509,34.5533,34428.0
2016-01-22 14:00:00,46.77,46.85,46.74,46.85,48558.0,34.5533,34.6124,34.5311,34.6124,48558.0
2016-01-22 14:10:00,46.85,46.93,46.84,46.92,32330.0,34.6124,34.6715,34.605,34.6641,32330.0
2016-01-22 14:20:00,46.9,46.9,46.76,46.76,37886.0,34.6493,34.6493,34.5459,34.5459,37886.0
2016-01-22 14:30:00,46.76,46.77,46.67,46.67,50120.0,34.5459,34.5533,34.4794,34.4794,50120.0
2016-01-22 14:40:00,46.67,46.77,46.66,46.77,32160.0,34.4794,34.5533,34.472,34.5533,32160.0
2016-01-22 14:50:00,46.77,46.83,46.74,46.81,28966.0,34.5533,34.5976,34.5311,34.5828,28966.0
2016-01-22 15:00:00,46.81,46.82,46.68,46.69,46574.0,34.5828,34.5902,34.4868,34.4942,46574.0
2016-01-22 15:10:00,46.7,46.8,46.67,46.78,47430.0,34.5016,34.5755,34.4794,34.5607,47430.0
2016-01-22 15:20:00,46.77,46.85,46.77,46.82,54086.0,34.5533,34.6124,34.5533,34.5902,54086.0
2016-01-22 15:30:00,46.82,46.82,46.7,46.74,77540.0,34.5902,34.5902,34.5016,34.5311,77540.0
2016-01-22 15:40:00,46.73,46.84,46.72,46.83,97282.0,34.5237,34.605,34.5164,34.5976,97282.0
2016-01-22 15:50:00,46.83,46.83,46.73,46.81,241834.0,34.5976,34.5976,34.5237,34.5828,241834.0
2016-01-25 09:30:00,46.62,46.93,46.45,46.72,40172.0,34.4425,34.6715,34.3169,34.5164,40172.0
2016-01-25 09:40:00,46.62,46.62,46.39,46.41,29344.0,34.4425,34.4425,34.2726,34.2873,29344.0
2016-01-25 09:50:00,46.4,46.58,46.33,46.51,31390.0,34.2799,34.4129,34.2282,34.3612,31390.0
2016-01-25 10:00:00,46.49,46.61,46.44,46.6,22540.0,34.3464,34.4351,34.3095,34.4277,22540.0
2016-01-25 10:10:00,46.59,46.62,46.38,46.42,18724.0,34.4203,34.4425,34.2652,34.2947,18724.0
2016-01-25 10:20:00,46.37,46.4,46.31,46.32,24250.0,34.2578,34.2799,34.2134,34.2208,24250.0
2016-01-25 10:30:00,46.3,46.3,46.09,46.1,25026.0,34.2061,34.2061,34.0509,34.0583,25026.0
2016-01-25 10:40:00,46.11,46.17,46.01,46.12,24310.0,34.0657,34.11,33.9918,34.0731,24310.0
2016-01-25 10:50:00,46.13,46.27,46.06,46.24,34506.0,34.0805,34.1839,34.0288,34.1617,34506.0
2016-01-25 11:00:00,46.22,46.3,46.17,46.26,29200.0,34.147,34.2061,34.11,34.1765,29200.0
2016-01-25 11:10:00,46.23,46.36,46.23,46.36,42138.0,34.1543,34.2504,34.1543,34.2504,42138.0
2016-01-25 11:20:00,46.37,46.38,46.29,46.29,33720.0,34.2578,34.2652,34.1987,34.1987,33720.0
2016-01-25 11:30:00,46.3,46.4,46.25,46.4,18596.0,34.2061,34.2799,34.1691,34.2799,18596.0
2016-01-25 11:40:00,46.38,46.38,46.21,46.21,13634.0,34.2652,34.2652,34.1396,34.1396,13634.0
2016-01-25 11:50:00,46.22,46.34,46.22,46.32,16948.0,34.147,34.2356,34.147,34.2208,16948.0
2016-01-25 12:00:00,46.32,46.38,46.26,46.26,35140.0,34.2208,34.2652,34.1765,34.1765,35140.0
2016-01-25 12:10:00,46.27,46.3,46.2,46.29,46180.0,34.1839,34.2061,34.1322,34.1987,46180.0
2016-01-25 12:20:00,46.28,46.31,46.26,46.29,16270.0,34.1913,34.2134,34.1765,34.1987,16270.0
2016-01-25 12:30:00,46.27,46.32,46.21,46.27,39600.0,34.1839,34.2208,34.1396,34.1839,39600.0
2016-01-25 12:40:00,46.28,46.33,46.22,46.33,27656.0,34.1913,34.2282,34.147,34.2282,27656.0
2016-01-25 12:50:00,46.33,46.33,46.28,46.3,25050.0,34.2282,34.2282,34.1913,34.2061,25050.0
2016-01-25 13:00:00,46.3,46.35,46.27,46.32,25702.0,34.2061,34.243,34.1839,34.2208,25702.0
2016-01-25 13:10:00,46.3,46.3,46.2,46.26,20910.0,34.2061,34.2061,34.1322,34.1765,20910.0
2016-01-25 13:20:00,46.27,46.32,46.24,46.3,28174.0,34.1839,34.2208,34.1617,34.2061,28174.0
2016-01-25 13:30:00,46.3,46.33,46.27,46.3,27762.0,34.2061,34.2282,34.1839,34.2061,27762.0
2016-01-25 13:40:00,46.29,46.34,46.23,46.24,28112.0,34.1987,34.2356,34.1543,34.1617,28112.0
2016-01-25 13:50:00,46.23,46.28,46.21,46.21,20868.0,34.1543,34.1913,34.1396,34.1396,20868.0
2016-01-25 14:00:00,46.19,46.24,46.18,46.24,27380.0,34.1248,34.1617,34.1174,34.1617,27380.0
2016-01-25 14:10:00,46.24,46.24,46.18,46.19,15900.0,34.1617,34.1617,34.1174,34.1248,15900.0
2016-01-25 14:20:00,46.2,46.24,46.13,46.22,24442.0,34.1322,34.1617,34.0805,34.147,24442.0
2016-01-25 14:30:00,46.21,46.21,46.13,46.13,29854.0,34.1396,34.1396,34.0805,34.0805,29854.0
2016-01-25 14:40:00,46.13,46.14,46.1,46.1,18304.0,34.0805,34.0879,34.0583,34.0583,18304.0
2016-01-25 14:50:00,46.1,46.1,46.06,46.09,30512.0,34.0583,34.0583,34.0288,34.0509,30512.0
2016-01-25 15:00:00,46.08,46.1,46.02,46.02,37374.0,34.0435,34.0583,33.9992,33.9992,37374.0
2016-01-25 15:10:00,46.02,46.07,46.01,46.02,39326.0,33.9992,34.0361,33.9918,33.9992,39326.0
2016-01-25 15:20:00,46.02,46.04,46.0,46.01,50282.0,33.9992,34.014,33.9844,33.9918,50282.0
2016-01-25 15:30:00,46.0,46.02,45.92,45.97,52736.0,33.9844,33.9992,33.9253,33.9623,52736.0
2016-01-25 15:40:00,45.97,46.02,45.92,46.02,85782.0,33.9623,33.9992,33.9253,33.9992,85782.0
2016-01-25 15:50:00,46.04,46.1,46.01,46.04,150338.0,34.014,34.0583,33.9918,34.014,150338.0
2016-01-26 09:30:00,46.18,46.66,46.16,46.46,54048.0,34.1174,34.472,34.1026,34.3243,54048.0
2016-01-26 09:40:00,46.44,46.53,46.2,46.23,26662.0,34.3095,34.376,34.1322,34.1543,26662.0
2016-01-26 09:50:00,46.25,46.38,46.23,46.31,15542.0,34.1691,34.2652,34.1543,34.2134,15542.0
2016-01-26 10:00:00,46.3,46.35,46.24,46.29,57400.0,34.2061,34.243,34.1617,34.1987,57400.0
2016-01-26 10:10:00,46.3,46.45,46.24,46.42,54582.0,34.2061,34.3169,34.1617,34.2947,54582.0
2016-01-26 10:20:00,46.42,46.44,46.29,46.29,38232.0,34.2947,34.3095,34.1987,34.1987,38232.0
2016-01-26 10:30:00,46.3,46.3,46.17,46.17,40674.0,34.2061,34.2061,34.11,34.11,40674.0
2016-01-26 10:40:00,46.17,46.26,46.16,46.24,73918.0,34.11,34.1765,34.1026,34.1617,73918.0
2016-01-26 10:50:00,46.22,46.25,46.07,46.09,39506.0,34.147,34.1691,34.0361,34.0509,39506.0
2016-01-26 11:00:00,46.09,46.17,46.08,46.15,57300.0,34.0509,34.11,34.0435,34.0952,57300.0
2016-01-26 11:10:00,46.13,46.14,46.03,46.04,40258.0,34.0805,34.0879,34.0066,34.014,40258.0
2016-01-26 11:20:00,46.04,46.05,45.88,45.88,51900.0,34.014,34.0214,33.8958,33.8958,51900.0
2016-01-26 11:30:00,45.88,45.95,45.87,45.95,73042.0,33.8958,33.9475,33.8884,33.9475,73042.0
2016-01-26 11:40:00,45.96,46.08,45.94,46.04,30054.0,33.9549,34.0435,33.9401,34.014,30054.0
2016-01-26 11:50:00,46.02,46.06,45.98,45.99,28314.0,33.9992,34.0288,33.9696,33.977,28314.0
2016-01-26 12:00:00,45.97,46.07,45.96,46.03,21746.0,33.9623,34.0361,33.9549,34.0066,21746.0
2016-01-26 12:10:00,46.03,46.16,46.03,46.08,32978.0,34.0066,34.1026,34.0066,34.0435,32978.0
2016-01-26 12:20:00,46.09,46.1,46.02,46.03,18660.0,34.0509,34.0583,33.9992,34.0066,18660.0
2016-01-26 12:30:00,46.04,46.05,45.99,46.02,16204.0,34.014,34.0214,33.977,33.9992,16204.0
2016-01-26 12:40:00,46.02,46.04,45.97,45.98,26452.0,33.9992,34.014,33.9623,33.9696,26452.0
2016-01-26 12:50:00,45.98,46.04,45.97,46.02,21280.0,33.9696,34.014,33.9623,33.9992,21280.0
2016-01-26 13:00:00,46.02,46.04,45.99,46.04,23370.0,33.9992,34.014,33.977,34.014,23370.0
2016-01-26 13:10:00,46.03,46.04,46.01,46.02,17644.0,34.0066,34.014,33.9918,33.9992,17644.0
2016-01-26 13:20:00,46.03,46.09,46.02,46.04,16280.0,34.0066,34.0509,33.9992,34.014,16280.0
2016-01-26 13:30:00,46.05,46.05,45.96,45.96,9408.0,34.0214,34.0214,33.9549,33.9549,9408.0
2016-01-26 13:40:00,45.97,46.04,45.97,46.01,22452.0,33.9623,34.014,33.9623,33.9918,22452.0
2016-01-26 13:50:00,46.02,46.04,46.0,46.02,19008.0,33.9992,34.014,33.9844,33.9992,19008.0
2016-01-26 14:00:00,46.01,46.01,45.94,46.0,55100.0,33.9918,33.9918,33.9401,33.9844,55100.0
2016-01-26 14:10:00,46.0,46.07,45.98,46.07,27696.0,33.9844,34.0361,33.9696,34.0361,27696.0
2016-01-26 14:20:00,46.07,46.1,46.01,46.02,27964.0,34.0361,34.0583,33.9918,33.9992,27964.0
2016-01-26 14:30:00,46.03,46.05,45.99,46.04,27130.0,34.0066,34.0214,33.977,34.014,27130.0
2016-01-26 14:40:00,46.04,46.1,46.04,46.1,41118.0,34.014,34.0583,34.014,34.0583,41118.0
2016-01-26 14:50:00,46.1,46.16,46.09,46.16,25978.0,34.0583,34.1026,34.0509,34.1026,25978.0
2016-01-26 15:00:00,46.16,46.16,46.02,46.02,42660.0,34.1026,34.1026,33.9992,33.9992,42660.0
2016-01-26 15:10:00,46.03,46.08,46.01,46.01,38078.0,34.0066,34.0435,33.9918,33.9918,38078.0
2016-01-26 15:20:00,45.99,46.04,45.99,46.0,47696.0,33.977,34.014,33.977,33.9844,47696.0
2016-01-26 15:30:00,45.99,46.02,45.94,46.01,104100.0,33.977,33.9992,33.9401,33.9918,104100.0
2016-01-26 15:40:00,46.0,46.1,46.0,46.07,96356.0,33.9844,34.0583,33.9844,34.0361,96356.0
2016-01-26 15:50:00,46.07,46.1,46.0,46.1,236750.0,34.0361,34.0583,33.9844,34.0583,236750.0
2016-01-27 09:30:00,45.97,45.97,45.66,45.74,35004.0,33.9623,33.9623,33.7332,33.7923,35004.0
2016-01-27 09:40:00,45.8,45.92,45.8,45.86,13400.0,33.8367,33.9253,33.8367,33.881,13400.0
2016-01-27 09:50:00,45.87,45.94,45.76,45.84,31262.0,33.8884,33.9401,33.8071,33.8662,31262.0
2016-01-27 10:00:00,45.88,45.9,45.72,45.74,35942.0,33.8958,33.9105,33.7776,33.7923,35942.0
2016-01-27 10:10:00,45.74,45.77,45.57,45.57,32586.0,33.7923,33.8145,33.6667,33.6667,32586.0
2016-01-27 10:20:00,45.58,45.68,45.56,45.57,62208.0,33.6741,33.748,33.6594,33.6667,62208.0
2016-01-27 10:30:00,45.58,45.83,45.58,45.82,48754.0,33.6741,33.8588,33.6741,33.8514,48754.0
2016-01-27 10:40:00,45.83,45.89,45.79,45.82,13828.0,33.8588,33.9032,33.8293,33.8514,13828.0
2016-01-27 10:50:00,45.79,45.8,45.63,45.77,21482.0,33.8293,33.8367,33.7111,33.8145,21482.0
2016-01-27 11:00:00,45.74,45.82,45.71,45.75,23704.0,33.7923,33.8514,33.7702,33.7997,23704.0
2016-01-27 11:10:00,45.76,45.83,45.71,45.8,22040.0,33.8071,33.8588,33.7702,33.8367,22040.0
2016-01-27 11:20:00,45.8,45.9,45.79,45.9,14200.0,33.8367,33.9105,33.8293,33.9105,14200.0
2016-01-27 11:30:00,45.91,46.06,45.89,46.05,23490.0,33.9179,34.0288,33.9032,34.0214,23490.0
2016-01-27 11:40:00,46.04,46.13,46.02,46.07,36272.0,34.014,34.0805,33.9992,34.0361,36272.0
2016-01-27 11:50:00,46.07,46.12,46.04,46.1,13040.0,34.0361,34.0731,34.014,34.0583,13040.0
2016-01-27 12:00:00,46.09,46.1,46.04,46.06,14254.0,34.0509,34.0583,34.014,34.0288,14254.0
2016-01-27 12:10:00,46.06,46.15,46.06,46.12,28576.0,34.0288,34.0952,34.0288,34.0731,28576.0
2016-01-27 12:20:00,46.11,46.13,46.06,46.1,24958.0,34.0657,34.0805,34.0288,34.0583,24958.0
2016-01-27 12:30:00,46.1,46.1,46.02,46.06,29008.0,34.0583,34.0583,33.9992,34.0288,29008.0
2016-01-27 12:40:00,46.07,46.07,46.04,46.06,16094.0,34.0361,34.0361,34.014,34.0288,16094.0
2016-01-27 12:50:00,46.06,46.06,45.97,45.98,14692.0,34.0288,34.0288,33.9623,33.9696,14692.0
2016-01-27 13:00:00,45.99,46.01,45.95,45.99,16972.0,33.977,33.9918,33.9475,33.977,16972.0
2016-01-27 13:10:00,45.99,46.02,45.9,45.93,35862.0,33.977,33.9992,33.9105,33.9327,35862.0
2016-01-27 13:20:00,45.94,45.97,45.9,45.9,29900.0,33.9401,33.9623,33.9105,33.9105,29900.0
2016-01-27 13:30:00,45.9,45.96,45.88,45.88,39542.0,33.9105,33.9549,33.8958,33.8958,39542.0
2016-01-27 13:40:00,45.89,45.91,45.82,45.85,25064.0,33.9032,33.9179,33.8514,33.8736,25064.0
2016-01-27 13:50:00,45.85,45.88,45.8,45.87,22802.0,33.8736,33.8958,33.8367,33.8884,22802.0
2016-01-27 14:00:00,45.85,45.98,45.72,45.72,53694.0,33.8736,33.9696,33.7776,33.7776,53694.0
2016-01-27 14:10:00,45.72,45.82,45.64,45.75,90932.0,33.7776,33.8514,33.7185,33.7997,90932.0
2016-01-27 14:20:00,45.77,45.83,45.69,45.8,24492.0,33.8145,33.8588,33.7554,33.8367,24492.0
2016-01-27 14:30:00,45.8,45.86,45.76,45.76,53768.0,33.8367,33.881,33.8071,33.8071,53768.0
2016-01-27 14:40:00,45.75,45.8,45.69,45.74,22552.0,33.7997,33.8367,33.7554,33.7923,22552.0
2016-01-27 14:50:00,45.75,45.77,45.58,45.62,25926.0,33.7997,33.8145,33.6741,33.7037,25926.0
2016-01-27 15:00:00,45.62,45.63,45.47,45.56,65850.0,33.7037,33.7111,33.5929,33.6594,65850.0
2016-01-27 15:10:00,45.55,45.55,45.3,45.33,76058.0,33.652,33.652,33.4673,33.4894,76058.0
2016-01-27 15:20:00,45.34,45.63,45.33,45.56,70160.0,33.4968,33.7111,33.4894,33.6594,70160.0
2016-01-27 15:30:00,45.56,45.67,45.55,45.58,92124.0,33.6594,33.7406,33.652,33.6741,92124.0
2016-01-27 15:40:00,45.57,45.67,45.51,45.63,133830.0,33.6667,33.7406,33.6224,33.7111,133830.0
2016-01-27 15:50:00,45.61,45.7,45.6,45.67,170704.0,33.6963,33.7628,33.6889,33.7406,170704.0
2016-01-28 09:30:00,45.88,46.08,45.77,45.96,37842.0,33.8958,34.0435,33.8145,33.9549,37842.0
2016-01-28 09:40:00,46.02,46.17,45.92,46.1,24324.0,33.9992,34.11,33.9253,34.0583,24324.0
2016-01-28 09:50:00,46.13,46.28,46.13,46.22,14198.0,34.0805,34.1913,34.0805,34.147,14198.0
2016-01-28 10:00:00,46.26,46.3,46.15,46.26,30330.0,34.1765,34.2061,34.0952,34.1765,30330.0
2016-01-28 10:10:00,46.27,46.35,46.23,46.25,22364.0,34.1839,34.243,34.1543,34.1691,22364.0
2016-01-28 10:20:00,46.25,46.33,46.16,46.17,37382.0,34.1691,34.2282,34.1026,34.11,37382.0
2016-01-28 10:30:00,46.21,46.21,46.08,46.1,12978.0,34.1396,34.1396,34.0435,34.0583,12978.0
2016-01-28 10:40:00,46.16,46.27,46.08,46.26,12862.0,34.1026,34.1839,34.0435,34.1765,12862.0
2016-01-28 10:50:00,46.27,46.29,46.19,46.29,27672.0,34.1839,34.1987,34.1248,34.1987,27672.0
2016-01-28 11:00:00,46.29,46.4,46.23,46.38,33794.0,34.1987,34.2799,34.1543,34.2652,33794.0
2016-01-28 11:10:00,46.38,46.48,46.37,46.43,37810.0,34.2652,34.339,34.2578,34.3021,37810.0
2016-01-28 11:20:00,46.43,46.52,46.36,46.36,32028.0,34.3021,34.3686,34.2504,34.2504,32028.0
2016-01-28 11:30:00,46.36,46.36,46.22,46.27,29512.0,34.2504,34.2504,34.147,34.1839,29512.0
2016-01-28 11:40:00,46.24,46.24,46.05,46.05,37046.0,34.1617,34.1617,34.0214,34.0214,37046.0
2016-01-28 11:50:00,46.06,46.15,46.05,46.08,32750.0,34.0288,34.0952,34.0214,34.0435,32750.0
2016-01-28 12:00:00,46.07,46.18,46.07,46.14,113120.0,34.0361,34.1174,34.0361,34.0879,113120.0
2016-01-28 12:10:00,46.15,46.26,46.09,46.26,29428.0,34.0952,34.1765,34.0509,34.1765,29428.0
2016-01-28 12:20:00,46.27,46.35,46.27,46.34,14700.0,34.1839,34.243,34.1839,34.2356,14700.0
2016-01-28 12:30:00,46.34,46.34,46.24,46.3,108670.0,34.2356,34.2356,34.1617,34.2061,108670.0
2016-01-28 12:40:00,46.3,46.33,46.26,46.3,44824.0,34.2061,34.2282,34.1765,34.2061,44824.0
2016-01-28 12:50:00,46.31,46.31,46.24,46.26,34392.0,34.2134,34.2134,34.1617,34.1765,34392.0
2016-01-28 13:00:00,46.26,46.28,46.2,46.27,30138.0,34.1765,34.1913,34.1322,34.1839,30138.0
2016-01-28 13:10:00,46.3,46.35,46.2,46.2,21124.0,34.2061,34.243,34.1322,34.1322,21124.0
2016-01-28 13:20:00,46.21,46.33,46.16,46.32,22242.0,34.1396,34.2282,34.1026,34.2208,22242.0
2016-01-28 13:30:00,46.31,46.38,46.29,46.37,15624.0,34.2134,34.2652,34.1987,34.2578,15624.0
2016-01-28 13:40:00,46.37,46.4,46.26,46.28,41250.0,34.2578,34.2799,34.1765,34.1913,41250.0
2016-01-28 13:50:00,46.26,46.33,46.21,46.23,44590.0,34.1765,34.2282,34.1396,34.1543,44590.0
2016-01-28 14:00:00,46.23,46.41,46.23,46.38,74844.0,34.1543,34.2873,34.1543,34.2652,74844.0
2016-01-28 14:10:00,46.37,46.45,46.36,46.4,27668.0,34.2578,34.3169,34.2504,34.2799,27668.0
2016-01-28 14:20:00,46.41,46.52,46.41,46.48,47568.0,34.2873,34.3686,34.2873,34.339,47568.0
2016-01-28 14:30:00,46.49,46.52,46.46,46.5,35740.0,34.3464,34.3686,34.3243,34.3538,35740.0
2016-01-28 14:40:00,46.5,46.51,46.38,46.39,100646.0,34.3538,34.3612,34.2652,34.2726,100646.0
2016-01-28 14:50:00,46.39,46.46,46.39,46.46,22640.0,34.2726,34.3243,34.2726,34.3243,22640.0
2016-01-28 15:00:00,46.46,46.46,46.29,46.37,66790.0,34.3243,34.3243,34.1987,34.2578,66790.0
2016-01-28 15:10:00,46.38,46.51,46.38,46.44,47526.0,34.2652,34.3612,34.2652,34.3095,47526.0
2016-01-28 15:20:00,46.44,46.47,46.36,46.38,66942.0,34.3095,34.3317,34.2504,34.2652,66942.0
2016-01-28 15:30:00,46.38,46.49,46.38,46.45,73842.0,34.2652,34.3464,34.2652,34.3169,73842.0
2016-01-28 15:40:00,46.46,46.47,46.35,46.45,80246.0,34.3243,34.3317,34.243,34.3169,80246.0
2016-01-28 15:50:00,46.45,46.49,46.4,46.4,184004.0,34.3169,34.3464,34.2799,34.2799,184004.0
2016-01-29 09:30:00,46.85,47.32,46.85,47.26,142834.0,34.6124,34.9596,34.6124,34.9153,142834.0
2016-01-29 09:40:00,47.26,47.65,47.22,47.3,152626.0,34.9153,35.2034,34.8858,34.9449,152626.0
2016-01-29 09:50:00,47.33,47.45,47.19,47.25,35164.0,34.967,35.0557,34.8636,34.9079,35164.0
2016-01-29 10:00:00,47.29,47.49,47.19,47.31,54750.0,34.9375,35.0852,34.8636,34.9522,54750.0
2016-01-29 10:10:00,47.33,47.42,47.21,47.41,46676.0,34.967,35.0335,34.8784,35.0261,46676.0
2016-01-29 10:20:00,47.43,47.51,47.34,47.4,154972.0,35.0409,35.1,34.9744,35.0187,154972.0
2016-01-29 10:30:00,47.39,47.42,47.2,47.21,83760.0,35.0113,35.0335,34.871,34.8784,83760.0
2016-01-29 10:40:00,47.21,47.27,47.11,47.14,64966.0,34.8784,34.9227,34.8045,34.8266,64966.0
2016-01-29 10:50:00,47.13,47.17,47.09,47.15,49062.0,34.8193,34.8488,34.7897,34.834,49062.0
2016-01-29 11:00:00,47.17,47.22,47.09,47.22,45102.0,34.8488,34.8858,34.7897,34.8858,45102.0
2016-01-29 11:10:00,47.21,47.26,47.04,47.04,29170.0,34.8784,34.9153,34.7528,34.7528,29170.0
2016-01-29 11:20:00,47.05,47.13,46.99,47.08,60014.0,34.7602,34.8193,34.7158,34.7823,60014.0
2016-01-29 11:30:00,47.08,47.18,47.06,47.17,108100.0,34.7823,34.8562,34.7675,34.8488,108100.0
2016-01-29 11:40:00,47.17,47.17,47.01,47.01,77010.0,34.8488,34.8488,34.7306,34.7306,77010.0
2016-01-29 11:50:00,47.01,47.17,46.99,47.14,48126.0,34.7306,34.8488,34.7158,34.8266,48126.0
2016-01-29 12:00:00,47.13,47.13,47.0,47.0,32696.0,34.8193,34.8193,34.7232,34.7232,32696.0
2016-01-29 12:10:00,46.99,47.1,46.99,47.1,33602.0,34.7158,34.7971,34.7158,34.7971,33602.0
2016-01-29 12:20:00,47.11,47.13,47.02,47.02,36228.0,34.8045,34.8193,34.738,34.738,36228.0
2016-01-29 12:30:00,47.02,47.06,46.98,46.99,40732.0,34.738,34.7675,34.7084,34.7158,40732.0
2016-01-29 12:40:00,47.01,47.02,46.9,46.94,73278.0,34.7306,34.738,34.6493,34.6789,73278.0
2016-01-29 12:50:00,46.93,47.12,46.91,47.1,34420.0,34.6715,34.8119,34.6567,34.7971,34420.0
2016-01-29 13:00:00,47.1,47.22,47.08,47.2,61028.0,34.7971,34.8858,34.7823,34.871,61028.0
2016-01-29 13:10:00,47.22,47.28,47.2,47.26,24106.0,34.8858,34.9301,34.871,34.9153,24106.0
2016-01-29 13:20:00,47.27,47.29,47.21,47.22,18328.0,34.9227,34.9375,34.8784,34.8858,18328.0
2016-01-29 13:30:00,47.22,47.24,47.16,47.21,25702.0,34.8858,34.9005,34.8414,34.8784,25702.0
2016-01-29 13:40:00,47.21,47.33,47.19,47.31,28100.0,34.8784,34.967,34.8636,34.9522,28100.0
2016-01-29 13:50:00,47.32,47.37,47.27,47.34,46486.0,34.9596,34.9966,34.9227,34.9744,46486.0
2016-01-29 14:00:00,47.33,47.33,47.21,47.23,29136.0,34.967,34.967,34.8784,34.8931,29136.0
2016-01-29 14:10:00,47.22,47.22,47.1,47.14,44206.0,34.8858,34.8858,34.7971,34.8266,44206.0
2016-01-29 14:20:00,47.15,47.2,47.1,47.18,28492.0,34.834,34.871,34.7971,34.8562,28492.0
2016-01-29 14:30:00,47.18,47.26,47.15,47.26,29504.0,34.8562,34.9153,34.834,34.9153,29504.0
2016-01-29 14:40:00,47.25,47.25,47.19,47.21,46912.0,34.9079,34.9079,34.8636,34.8784,46912.0
2016-01-29 14:50:00,47.2,47.24,47.19,47.22,58932.0,34.871,34.9005,34.8636,34.8858,58932.0
2016-01-29 15:00:00,47.22,47.3,47.18,47.28,42842.0,34.8858,34.9449,34.8562,34.9301,42842.0
2016-01-29 15:10:00,47.28,47.29,47.23,47.28,43656.0,34.9301,34.9375,34.8931,34.9301,43656.0
2016-01-29 15:20:00,47.29,47.35,47.24,47.32,49752.0,34.9375,34.9818,34.9005,34.9596,49752.0
2016-01-29 15:30:00,47.31,47.37,47.28,47.34,52398.0,34.9522,34.9966,34.9301,34.9744,52398.0
2016-01-29 15:40:00,47.33,47.35,47.29,47.32,162562.0,34.967,34.9818,34.9375,34.9596,162562.0
2016-01-29 15:50:00,47.31,47.34,47.24,47.34,286014.0,34.9522,34.9744,34.9005,34.9744,286014.0
2016-02-01 09:30:00,47.38,47.67,47.15,47.53,92292.0,35.004,35.2182,34.834,35.1148,92292.0
2016-02-01 09:40:00,47.55,47.69,47.49,47.59,67044.0,35.1296,35.233,35.0852,35.1591,67044.0
2016-02-01 09:50:00,47.6,47.75,47.36,47.38,87844.0,35.1665,35.2773,34.9892,35.004,87844.0
2016-02-01 10:00:00,47.37,47.49,47.25,47.35,50770.0,34.9966,35.0852,34.9079,34.9818,50770.0
2016-02-01 10:10:00,47.35,47.57,47.32,47.52,33420.0,34.9818,35.1443,34.9596,35.1074,33420.0
2016-02-01 10:20:00,47.52,47.64,47.51,47.59,82084.0,35.1074,35.196,35.1,35.1591,82084.0
2016-02-01 10:30:00,47.6,47.62,47.45,47.59,49240.0,35.1665,35.1813,35.0557,35.1591,49240.0
2016-02-01 10:40:00,47.59,47.76,47.59,47.76,41518.0,35.1591,35.2847,35.1591,35.2847,41518.0
2016-02-01 10:50:00,47.77,47.87,47.73,47.8,55744.0,35.2921,35.366,35.2625,35.3142,55744.0
2016-02-01 11:00:00,47.8,47.8,47.65,47.71,38366.0,35.3142,35.3142,35.2034,35.2478,38366.0
2016-02-01 11:10:00,47.7,47.9,47.68,47.9,61066.0,35.2404,35.3881,35.2256,35.3881,61066.0
2016-02-01 11:20:00,47.89,47.93,47.87,47.92,49426.0,35.3807,35.4103,35.366,35.4029,49426.0
2016-02-01 11:30:00,47.94,47.99,47.86,47.97,50302.0,35.4177,35.4546,35.3586,35.4398,50302.0
2016-02-01 11:40:00,47.97,47.98,47.9,47.94,69778.0,35.4398,35.4472,35.3881,35.4177,69778.0
2016-02-01 11:50:00,47.94,48.07,47.94,48.02,61608.0,35.4177,35.5137,35.4177,35.4768,61608.0
2016-02-01 12:00:00,48.0,48.02,47.94,47.95,52052.0,35.462,35.4768,35.4177,35.4251,52052.0
2016-02-01 12:10:00,47.95,47.97,47.91,47.91,23346.0,35.4251,35.4398,35.3955,35.3955,23346.0
2016-02-01 12:20:00,47.91,47.91,47.8,47.84,28690.0,35.3955,35.3955,35.3142,35.3438,28690.0
2016-02-01 12:30:00,47.85,47.9,47.82,47.85,42750.0,35.3512,35.3881,35.329,35.3512,42750.0
2016-02-01 12:40:00,47.85,47.96,47.85,47.95,18290.0,35.3512,35.4325,35.3512,35.4251,18290.0
2016-02-01 12:50:00,47.95,47.95,47.76,47.77,35578.0,35.4251,35.4251,35.2847,35.2921,35578.0
2016-02-01 13:00:00,47.78,47.86,47.77,47.77,36278.0,35.2995,35.3586,35.2921,35.2921,36278.0
2016-02-01 13:10:00,47.77,47.79,47.7,47.74,47218.0,35.2921,35.3069,35.2404,35.2699,47218.0
2016-02-01 13:20:00,47.76,47.93,47.76,47.9,22962.0,35.2847,35.4103,35.2847,35.3881,22962.0
2016-02-01 13:30:00,47.9,47.98,47.88,47.97,20936.0,35.3881,35.4472,35.3734,35.4398,20936.0
2016-02-01 13:40:00,47.96,48.0,47.94,47.99,38854.0,35.4325,35.462,35.4177,35.4546,38854.0
2016-02-01 13:50:00,47.98,48.02,47.95,48.01,52662.0,35.4472,35.4768,35.4251,35.4694,52662.0
2016-02-01 14:00:00,48.02,48.1,47.95,47.95,74340.0,35.4768,35.5359,35.4251,35.4251,74340.0
2016-02-01 14:10:00,47.94,47.94,47.79,47.87,50566.0,35.4177,35.4177,35.3069,35.366,50566.0
2016-02-01 14:20:00,47.84,47.87,47.78,47.8,36754.0,35.3438,35.366,35.2995,35.3142,36754.0
2016-02-01 14:30:00,47.8,47.88,47.78,47.85,49824.0,35.3142,35.3734,35.2995,35.3512,49824.0
2016-02-01 14:40:00,47.85,47.86,47.8,47.8,37086.0,35.3512,35.3586,35.3142,35.3142,37086.0
2016-02-01 14:50:00,47.8,47.87,47.8,47.85,30178.0,35.3142,35.366,35.3142,35.3512,30178.0
2016-02-01 15:00:00,47.85,47.91,47.82,47.87,31938.0,35.3512,35.3955,35.329,35.366,31938.0
2016-02-01 15:10:00,47.87,47.95,47.82,47.95,42260.0,35.366,35.4251,35.329,35.4251,42260.0
2016-02-01 15:20:00,47.94,47.97,47.89,47.96,50398.0,35.4177,35.4398,35.3807,35.4325,50398.0
2016-02-01 15:30:00,47.96,47.98,47.88,47.9,77798.0,35.4325,35.4472,35.3734,35.3881,77798.0
2016-02-01 15:40:00,47.91,47.93,47.83,47.87,77210.0,35.3955,35.4103,35.3364,35.366,77210.0
2016-02-01 15:50:00,47.86,47.89,47.83,47.83,164962.0,35.3586,35.3807,35.3364,35.3364,164962.0
2016-02-02 09:30:00,47.47,47.59,47.2,47.3,34348.0,35.0704,35.1591,34.871,34.9449,34348.0
2016-02-02 09:40:00,47.27,47.38,47.16,47.35,29850.0,34.9227,35.004,34.8414,34.9818,29850.0
2016-02-02 09:50:00,47.32,47.32,47.06,47.06,56890.0,34.9596,34.9596,34.7675,34.7675,56890.0
2016-02-02 10:00:00,47.09,47.24,47.06,47.1,27544.0,34.7897,34.9005,34.7675,34.7971,27544.0
2016-02-02 10:10:00,47.12,47.19,47.1,47.13,33016.0,34.8119,34.8636,34.7971,34.8193,33016.0
2016-02-02 10:20:00,47.13,47.13,47.02,47.06,53578.0,34.8193,34.8193,34.738,34.7675,53578.0
2016-02-02 10:30:00,47.07,47.27,47.07,47.25,45832.0,34.7749,34.9227,34.7749,34.9079,45832.0
2016-02-02 10:40:00,47.24,47.24,47.12,47.17,55716.0,34.9005,34.9005,34.8119,34.8488,55716.0
2016-02-02 10:50:00,47.18,47.27,47.16,47.24,26580.0,34.8562,34.9227,34.8414,34.9005,26580.0
2016-02-02 11:00:00,47.25,47.38,47.23,47.35,38674.0,34.9079,35.004,34.8931,34.9818,38674.0
2016-02-02 11:10:00,47.35,47.44,47.33,47.43,55102.0,34.9818,35.0483,34.967,35.0409,55102.0
2016-02-02 11:20:00,47.43,47.51,47.42,47.51,44916.0,35.0409,35.1,35.0335,35.1,44916.0
2016-02-02 11:30:00,47.5,47.6,47.48,47.57,41364.0,35.0926,35.1665,35.0778,35.1443,41364.0
2016-02-02 11:40:00,47.57,47.6,47.54,47.59,33056.0,35.1443,35.1665,35.1222,35.1591,33056.0
2016-02-02 11:50:00,47.58,47.61,47.45,47.47,24786.0,35.1517,35.1739,35.0557,35.0704,24786.0
2016-02-02 12:00:00,47.46,47.46,47.23,47.23,182238.0,35.0631,35.0631,34.8931,34.8931,182238.0
2016-02-02 12:10:00,47.22,47.38,47.19,47.24,95078.0,34.8858,35.004,34.8636,34.9005,95078.0
2016-02-02 12:20:00,47.24,47.28,47.24,47.27,33120.0,34.9005,34.9301,34.9005,34.9227,33120.0
2016-02-02 12:30:00,47.28,47.3,47.24,47.27,50208.0,34.9301,34.9449,34.9005,34.9227,50208.0
2016-02-02 12:40:00,47.27,47.27,47.12,47.2,136790.0,34.9227,34.9227,34.8119,34.871,136790.0
2016-02-02 12:50:00,47.22,47.33,47.18,47.23,85248.0,34.8858,34.967,34.8562,34.8931,85248.0
2016-02-02 13:00:00,47.22,47.34,47.21,47.23,56120.0,34.8858,34.9744,34.8784,34.8931,56120.0
2016-02-02 13:10:00,47.24,47.32,47.23,47.31,92482.0,34.9005,34.9596,34.8931,34.9522,92482.0
2016-02-02 13:20:00,47.31,47.32,47.22,47.22,42822.0,34.9522,34.9596,34.8858,34.8858,42822.0
2016-02-02 13:30:00,47.21,47.25,47.18,47.23,43722.0,34.8784,34.9079,34.8562,34.8931,43722.0
2016-02-02 13:40:00,47.23,47.29,47.21,47.25,32636.0,34.8931,34.9375,34.8784,34.9079,32636.0
2016-02-02 13:50:00,47.26,47.27,47.21,47.23,47840.0,34.9153,34.9227,34.8784,34.8931,47840.0
2016-02-02 14:00:00,47.24,47.26,47.17,47.23,59750.0,34.9005,34.9153,34.8488,34.8931,59750.0
2016-02-02 14:10:00,47.23,47.37,47.23,47.33,96034.0,34.8931,34.9966,34.8931,34.967,96034.0
2016-02-02 14:20:00,47.33,47.38,47.27,47.36,50394.0,34.967,35.004,34.9227,34.9892,50394.0
2016-02-02 14:30:00,47.38,47.47,47.32,47.46,70986.0,35.004,35.0704,34.9596,35.0631,70986.0
2016-02-02 14:40:00,47.47,47.62,47.46,47.6,62736.0,35.0704,35.1813,35.0631,35.1665,62736.0
2016-02-02 14:50:00,47.6,47.68,47.6,47.62,61872.0,35.1665,35.2256,35.1665,35.1813,61872.0
2016-02-02 15:00:00,47.62,47.62,47.59,47.6,152102.0,35.1813,35.1813,35.1591,35.1665,152102.0
2016-02-02 15:10:00,47.6,47.67,47.58,47.63,122748.0,35.1665,35.2182,35.1517,35.1887,122748.0
2016-02-02 15:20:00,47.63,47.7,47.6,47.65,81378.0,35.1887,35.2404,35.1665,35.2034,81378.0
2016-02-02 15:30:00,47.66,47.78,47.64,47.75,111386.0,35.2108,35.2995,35.196,35.2773,111386.0
2016-02-02 15:40:00,47.76,47.81,47.65,47.71,89262.0,35.2847,35.3216,35.2034,35.2478,89262.0
2016-02-02 15:50:00,47.7,47.83,47.7,47.79,340130.0,35.2404,35.3364,35.2404,35.3069,340130.0
2016-02-03 09:30:00,47.98,48.24,47.63,48.1,56954.0,35.4472,35.6393,35.1887,35.5359,56954.0
2016-02-03 09:40:00,48.1,48.3,47.99,48.24,60470.0,35.5359,35.6836,35.4546,35.6393,60470.0
2016-02-03 09:50:00,48.29,48.42,48.19,48.33,50226.0,35.6763,35.7723,35.6024,35.7058,50226.0
2016-02-03 10:00:00,48.3,48.35,48.21,48.22,75904.0,35.6836,35.7206,35.6172,35.6245,75904.0
2016-02-03 10:10:00,48.23,48.31,48.03,48.03,67920.0,35.6319,35.691,35.4842,35.4842,67920.0
2016-02-03 10:20:00,48.02,48.02,47.85,47.87,51026.0,35.4768,35.4768,35.3512,35.366,51026.0
2016-02-03 10:30:00,47.85,47.9,47.73,47.82,80406.0,35.3512,35.3881,35.2625,35.329,80406.0
2016-02-03 10:40:00,47.85,47.88,47.71,47.72,83924.0,35.3512,35.3734,35.2478,35.2551,83924.0
2016-02-03 10:50:00,47.73,47.84,47.7,47.83,71828.0,35.2625,35.3438,35.2404,35.3364,71828.0
2016-02-03 11:00:00,47.82,47.82,47.7,47.77,80830.0,35.329,35.329,35.2404,35.2921,80830.0
2016-02-03 11:10:00,47.77,47.78,47.59,47.71,49178.0,35.2921,35.2995,35.1591,35.2478,49178.0
2016-02-03 11:20:00,47.68,47.87,47.66,47.85,60440.0,35.2256,35.366,35.2108,35.3512,60440.0
2016-02-03 11:30:00,47.87,47.89,47.71,47.74,64666.0,35.366,35.3807,35.2478,35.2699,64666.0
2016-02-03 11:40:00,47.74,47.82,47.73,47.77,46096.0,35.2699,35.329,35.2625,35.2921,46096.0
2016-02-03 11:50:00,47.8,47.81,47.62,47.63,35868.0,35.3142,35.3216,35.1813,35.1887,35868.0
2016-02-03 12:00:00,47.66,47.74,47.6,47.71,31416.0,35.2108,35.2699,35.1665,35.2478,31416.0
2016-02-03 12:10:00,47.7,47.74,47.61,47.66,52122.0,35.2404,35.2699,35.1739,35.2108,52122.0
2016-02-03 12:20:00,47.65,47.79,47.63,47.74,64510.0,35.2034,35.3069,35.1887,35.2699,64510.0
2016-02-03 12:30:00,47.75,47.87,47.68,47.86,52246.0,35.2773,35.366,35.2256,35.3586,52246.0
2016-02-03 12:40:00,47.85,47.88,47.77,47.87,21754.0,35.3512,35.3734,35.2921,35.366,21754.0
2016-02-03 12:50:00,47.87,47.92,47.82,47.92,21568.0,35.366,35.4029,35.329,35.4029,21568.0
2016-02-03 13:00:00,47.92,47.96,47.76,47.83,51584.0,35.4029,35.4325,35.2847,35.3364,51584.0
2016-02-03 13:10:00,47.85,47.95,47.79,47.92,14838.0,35.3512,35.4251,35.3069,35.4029,14838.0
2016-02-03 13:20:00,47.91,47.96,47.77,47.94,25794.0,35.3955,35.4325,35.2921,35.4177,25794.0
2016-02-03 13:30:00,47.93,47.98,47.87,47.87,64678.0,35.4103,35.4472,35.366,35.366,64678.0
2016-02-03 13:40:00,47.85,47.91,47.85,47.85,18740.0,35.3512,35.3955,35.3512,35.3512,18740.0
2016-02-03 13:50:00,47.87,47.88,47.74,47.74,22580.0,35.366,35.3734,35.2699,35.2699,22580.0
2016-02-03 14:00:00,47.74,47.87,47.74,47.83,28664.0,35.2699,35.366,35.2699,35.3364,28664.0
2016-02-03 14:10:00,47.83,47.95,47.82,47.91,20010.0,35.3364,35.4251,35.329,35.3955,20010.0
2016-02-03 14:20:00,47.91,48.21,47.9,48.16,41172.0,35.3955,35.6172,35.3881,35.5802,41172.0
2016-02-03 14:30:00,48.14,48.17,48.11,48.13,96106.0,35.5654,35.5876,35.5433,35.5581,96106.0
2016-02-03 14:40:00,48.14,48.27,48.06,48.24,89700.0,35.5654,35.6615,35.5063,35.6393,89700.0
2016-02-03 14:50:00,48.22,48.22,48.09,48.15,58750.0,35.6245,35.6245,35.5285,35.5728,58750.0
2016-02-03 15:00:00,48.15,48.18,48.04,48.1,105014.0,35.5728,35.595,35.4916,35.5359,105014.0
2016-02-03 15:10:00,48.1,48.15,47.98,48.02,109396.0,35.5359,35.5728,35.4472,35.4768,109396.0
2016-02-03 15:20:00,48.02,48.06,47.82,47.85,96492.0,35.4768,35.5063,35.329,35.3512,96492.0
2016-02-03 15:30:00,47.85,47.91,47.73,47.79,86118.0,35.3512,35.3955,35.2625,35.3069,86118.0
2016-02-03 15:40:00,47.8,47.9,47.77,47.81,123538.0,35.3142,35.3881,35.2921,35.3216,123538.0
2016-02-03 15:50:00,47.82,47.88,47.74,47.82,356112.0,35.329,35.3734,35.2699,35.329,356112.0
2016-02-04 09:30:00,47.74,48.04,47.7,48.04,68434.0,35.2699,35.4916,35.2404,35.4916,68434.0
2016-02-04 09:40:00,48.01,48.02,47.76,48.02,33164.0,35.4694,35.4768,35.2847,35.4768,33164.0
2016-02-04 09:50:00,48.1,48.17,48.07,48.09,27758.0,35.5359,35.5876,35.5137,35.5285,27758.0
2016-02-04 10:00:00,48.08,48.1,47.95,48.09,41860.0,35.5211,35.5359,35.4251,35.5285,41860.0
2016-02-04 10:10:00,48.09,48.49,48.06,48.42,106964.0,35.5285,35.824,35.5063,35.7723,106964.0
2016-02-04 10:20:00,48.43,48.46,48.1,48.1,138382.0,35.7797,35.8019,35.5359,35.5359,138382.0
2016-02-04 10:30:00,48.1,48.16,47.99,48.02,82542.0,35.5359,35.5802,35.4546,35.4768,82542.0
2016-02-04 10:40:00,48.04,48.04,47.9,47.91,169460.0,35.4916,35.4916,35.3881,35.3955,169460.0
2016-02-04 10:50:00,47.91,48.06,47.9,48.04,43536.0,35.3955,35.5063,35.3881,35.4916,43536.0
2016-02-04 11:00:00,48.06,48.13,47.94,47.96,53200.0,35.5063,35.5581,35.4177,35.4325,53200.0
2016-02-04 11:10:00,47.98,48.02,47.77,47.79,50052.0,35.4472,35.4768,35.2921,35.3069,50052.0
2016-02-04 11:20:00,47.78,47.79,47.72,47.74,41108.0,35.2995,35.3069,35.2551,35.2699,41108.0
2016-02-04 11:30:00,47.74,47.84,47.69,47.74,61620.0,35.2699,35.3438,35.233,35.2699,61620.0
2016-02-04 11:40:00,47.74,47.77,47.65,47.76,47010.0,35.2699,35.2921,35.2034,35.2847,47010.0
2016-02-04 11:50:00,47.75,47.86,47.7,47.79,32096.0,35.2773,35.3586,35.2404,35.3069,32096.0
2016-02-04 12:00:00,47.79,47.97,47.77,47.95,41012.0,35.3069,35.4398,35.2921,35.4251,41012.0
2016-02-04 12:10:00,47.94,47.96,47.87,47.92,56482.0,35.4177,35.4325,35.366,35.4029,56482.0
2016-02-04 12:20:00,47.95,48.08,47.94,48.06,34774.0,35.4251,35.5211,35.4177,35.5063,34774.0
2016-02-04 12:30:00,48.05,48.07,47.99,47.99,65114.0,35.4989,35.5137,35.4546,35.4546,65114.0
2016-02-04 12:40:00,48.02,48.09,47.99,48.02,70106.0,35.4768,35.5285,35.4546,35.4768,70106.0
2016-02-04 12:50:00,48.04,48.06,47.99,48.0,59308.0,35.4916,35.5063,35.4546,35.462,59308.0
2016-02-04 13:00:00,48.01,48.15,48.0,48.14,25974.0,35.4694,35.5728,35.462,35.5654,25974.0
2016-02-04 13:10:00,48.14,48.17,48.11,48.13,29806.0,35.5654,35.5876,35.5433,35.5581,29806.0
2016-02-04 13:20:00,48.13,48.32,48.12,48.3,94314.0,35.5581,35.6984,35.5507,35.6836,94314.0
2016-02-04 13:30:00,48.31,48.4,48.28,48.3,96226.0,35.691,35.7575,35.6689,35.6836,96226.0
2016-02-04 13:40:00,48.29,48.3,48.08,48.09,33890.0,35.6763,35.6836,35.5211,35.5285,33890.0
2016-02-04 13:50:00,48.08,48.12,48.04,48.1,110028.0,35.5211,35.5507,35.4916,35.5359,110028.0
2016-02-04 14:00:00,48.12,48.13,48.02,48.02,46392.0,35.5507,35.5581,35.4768,35.4768,46392.0
2016-02-04 14:10:00,48.02,48.1,48.01,48.09,29572.0,35.4768,35.5359,35.4694,35.5285,29572.0
2016-02-04 14:20:00,48.08,48.11,47.99,47.99,54902.0,35.5211,35.5433,35.4546,35.4546,54902.0
2016-02-04 14:30:00,47.97,48.01,47.82,47.85,53506.0,35.4398,35.4694,35.329,35.3512,53506.0
2016-02-04 14:40:00,47.85,47.87,47.81,47.85,44896.0,35.3512,35.366,35.3216,35.3512,44896.0
2016-02-04 14:50:00,47.85,47.85,47.76,47.82,48802.0,35.3512,35.3512,35.2847,35.329,48802.0
2016-02-04 15:00:00,47.82,47.84,47.72,47.74,77246.0,35.329,35.3438,35.2551,35.2699,77246.0
2016-02-04 15:10:00,47.74,47.76,47.67,47.67,74140.0,35.2699,35.2847,35.2182,35.2182,74140.0
2016-02-04 15:20:00,47.68,47.72,47.6,47.6,56668.0,35.2256,35.2551,35.1665,35.1665,56668.0
2016-02-04 15:30:00,47.61,47.69,47.6,47.69,88816.0,35.1739,35.233,35.1665,35.233,88816.0
2016-02-04 15:40:00,47.69,47.72,47.62,47.64,197764.0,35.233,35.2551,35.1813,35.196,197764.0
2016-02-04 15:50:00,47.65,47.69,47.63,47.66,391720.0,35.2034,35.233,35.1887,35.2108,391720.0
2016-02-05 09:30:00,47.49,47.82,47.24,47.24,37438.0,35.0852,35.329,34.9005,34.9005,37438.0
2016-02-05 09:40:00,47.23,47.3,47.04,47.3,55148.0,34.8931,34.9449,34.7528,34.9449,55148.0
2016-02-05 09:50:00,47.29,47.35,47.14,47.35,46400.0,34.9375,34.9818,34.8266,34.9818,46400.0
2016-02-05 10:00:00,47.35,47.52,47.34,47.46,55252.0,34.9818,35.1074,34.9744,35.0631,55252.0
2016-02-05 10:10:00,47.47,47.71,47.47,47.71,43060.0,35.0704,35.2478,35.0704,35.2478,43060.0
2016-02-05 10:20:00,47.71,47.73,47.51,47.52,41546.0,35.2478,35.2625,35.1,35.1074,41546.0
2016-02-05 10:30:00,47.52,47.55,47.41,47.49,24286.0,35.1074,35.1296,35.0261,35.0852,24286.0
2016-02-05 10:40:00,47.45,47.52,47.41,47.49,26174.0,35.0557,35.1074,35.0261,35.0852,26174.0
2016-02-05 10:50:00,47.5,47.54,47.38,47.47,26304.0,35.0926,35.1222,35.004,35.0704,26304.0
2016-02-05 11:00:00,47.49,47.51,47.43,47.46,40350.0,35.0852,35.1,35.0409,35.0631,40350.0
2016-02-05 11:10:00,47.45,47.51,47.35,47.36,63834.0,35.0557,35.1,34.9818,34.9892,63834.0
2016-02-05 11:20:00,47.37,47.48,47.35,47.46,27298.0,34.9966,35.0778,34.9818,35.0631,27298.0
2016-02-05 11:30:00,47.44,47.49,47.36,47.41,51282.0,35.0483,35.0852,34.9892,35.0261,51282.0
2016-02-05 11:40:00,47.41,47.45,47.29,47.39,44224.0,35.0261,35.0557,34.9375,35.0113,44224.0
2016-02-05 11:50:00,47.4,47.47,47.35,47.39,44008.0,35.0187,35.0704,34.9818,35.0113,44008.0
2016-02-05 12:00:00,47.4,47.41,47.27,47.28,33486.0,35.0187,35.0261,34.9227,34.9301,33486.0
2016-02-05 12:10:00,47.32,47.35,47.26,47.28,34652.0,34.9596,34.9818,34.9153,34.9301,34652.0
2016-02-05 12:20:00,47.29,47.37,47.27,47.3,29852.0,34.9375,34.9966,34.9227,34.9449,29852.0
2016-02-05 12:30:00,47.3,47.33,47.22,47.25,83088.0,34.9449,34.967,34.8858,34.9079,83088.0
2016-02-05 12:40:00,47.24,47.4,47.22,47.4,15780.0,34.9005,35.0187,34.8858,35.0187,15780.0
2016-02-05 12:50:00,47.39,47.41,47.32,47.38,21000.0,35.0113,35.0261,34.9596,35.004,21000.0
2016-02-05 13:00:00,47.39,47.44,47.34,47.44,14064.0,35.0113,35.0483,34.9744,35.0483,14064.0
2016-02-05 13:10:00,47.43,47.46,47.4,47.42,19114.0,35.0409,35.0631,35.0187,35.0335,19114.0
2016-02-05 13:20:00,47.42,47.52,47.41,47.52,17840.0,35.0335,35.1074,35.0261,35.1074,17840.0
2016-02-05 13:30:00,47.51,47.52,47.46,47.47,22570.0,35.1,35.1074,35.0631,35.0704,22570.0
2016-02-05 13:40:00,47.46,47.47,47.38,47.38,11200.0,35.0631,35.0704,35.004,35.004,11200.0
2016-02-05 13:50:00,47.4,47.49,47.38,47.49,23194.0,35.0187,35.0852,35.004,35.0852,23194.0
2016-02-05 14:00:00,47.5,47.56,47.49,47.56,38362.0,35.0926,35.1369,35.0852,35.1369,38362.0
2016-02-05 14:10:00,47.55,47.64,47.5,47.64,28502.0,35.1296,35.196,35.0926,35.196,28502.0
2016-02-05 14:20:00,47.63,47.72,47.62,47.7,27956.0,35.1887,35.2551,35.1813,35.2404,27956.0
2016-02-05 14:30:00,47.71,47.74,47.63,47.64,34322.0,35.2478,35.2699,35.1887,35.196,34322.0
2016-02-05 14:40:00,47.64,47.67,47.61,47.63,38274.0,35.196,35.2182,35.1739,35.1887,38274.0
2016-02-05 14:50:00,47.62,47.64,47.58,47.6,33752.0,35.1813,35.196,35.1517,35.1665,33752.0
2016-02-05 15:00:00,47.59,47.59,47.52,47.56,25564.0,35.1591,35.1591,35.1074,35.1369,25564.0
2016-02-05 15:10:00,47.56,47.58,47.49,47.54,95638.0,35.1369,35.1517,35.0852,35.1222,95638.0
2016-02-05 15:20:00,47.54,47.68,47.53,47.67,62700.0,35.1222,35.2256,35.1148,35.2182,62700.0
2016-02-05 15:30:00,47.67,47.69,47.63,47.63,74190.0,35.2182,35.233,35.1887,35.1887,74190.0
2016-02-05 15:40:00,47.63,47.65,47.57,47.62,150494.0,35.1887,35.2034,35.1443,35.1813,150494.0
2016-02-05 15:50:00,47.6,47.62,47.51,47.54,263520.0,35.1665,35.1813,35.1,35.1222,263520.0
2016-02-08 09:30:00,47.44,47.65,46.99,46.99,63674.0,35.0483,35.2034,34.7158,34.7158,63674.0
2016-02-08 09:40:00,46.91,47.16,46.81,46.99,41896.0,34.6567,34.8414,34.5828,34.7158,41896.0
2016-02-08 09:50:00,46.99,47.01,46.82,46.91,36492.0,34.7158,34.7306,34.5902,34.6567,36492.0
2016-02-08 10:00:00,46.83,46.94,46.83,46.91,98730.0,34.5976,34.6789,34.5976,34.6567,98730.0
2016-02-08 10:10:00,46.94,46.95,46.69,46.77,37902.0,34.6789,34.6863,34.4942,34.5533,37902.0
2016-02-08 10:20:00,46.74,46.8,46.65,46.76,28008.0,34.5311,34.5755,34.4646,34.5459,28008.0
2016-02-08 10:30:00,46.75,47.0,46.75,46.91,26764.0,34.5385,34.7232,34.5385,34.6567,26764.0
2016-02-08 10:40:00,46.89,46.97,46.79,46.93,23314.0,34.6419,34.7011,34.5681,34.6715,23314.0
2016-02-08 10:50:00,46.88,46.96,46.86,46.92,22308.0,34.6346,34.6937,34.6198,34.6641,22308.0
2016-02-08 11:00:00,46.94,46.95,46.78,46.78,30990.0,34.6789,34.6863,34.5607,34.5607,30990.0
2016-02-08 11:10:00,46.8,46.85,46.74,46.83,27002.0,34.5755,34.6124,34.5311,34.5976,27002.0
2016-02-08 11:20:00,46.82,46.82,46.71,46.73,20580.0,34.5902,34.5902,34.509,34.5237,20580.0
2016-02-08 11:30:00,46.71,46.73,46.54,46.54,15414.0,34.509,34.5237,34.3834,34.3834,15414.0
2016-02-08 11:40:00,46.54,46.61,46.52,46.57,27300.0,34.3834,34.4351,34.3686,34.4055,27300.0
2016-02-08 11:50:00,46.57,46.69,46.57,46.63,29964.0,34.4055,34.4942,34.4055,34.4499,29964.0
2016-02-08 12:00:00,46.64,46.76,46.64,46.74,23008.0,34.4573,34.5459,34.4573,34.5311,23008.0
2016-02-08 12:10:00,46.77,46.91,46.75,46.88,51046.0,34.5533,34.6567,34.5385,34.6346,51046.0
2016-02-08 12:20:00,46.9,46.98,46.87,46.94,37514.0,34.6493,34.7084,34.6272,34.6789,37514.0
2016-02-08 12:30:00,46.95,47.1,46.95,47.04,53396.0,34.6863,34.7971,34.6863,34.7528,53396.0
2016-02-08 12:40:00,47.04,47.16,47.02,47.14,29676.0,34.7528,34.8414,34.738,34.8266,29676.0
2016-02-08 12:50:00,47.15,47.24,47.15,47.24,111028.0,34.834,34.9005,34.834,34.9005,111028.0
2016-02-08 13:00:00,47.25,47.27,47.18,47.27,47720.0,34.9079,34.9227,34.8562,34.9227,47720.0
2016-02-08 13:10:00,47.27,47.29,47.23,47.26,30334.0,34.9227,34.9375,34.8931,34.9153,30334.0
2016-02-08 13:20:00,47.26,47.27,47.23,47.26,34780.0,34.9153,34.9227,34.8931,34.9153,34780.0
2016-02-08 13:30:00,47.28,47.31,47.24,47.24,26850.0,34.9301,34.9522,34.9005,34.9005,26850.0
2016-02-08 13:40:00,47.24,47.25,47.21,47.23,36820.0,34.9005,34.9079,34.8784,34.8931,36820.0
2016-02-08 13:50:00,47.24,47.24,47.19,47.21,41918.0,34.9005,34.9005,34.8636,34.8784,41918.0
2016-02-08 14:00:00,47.21,47.27,47.21,47.23,35530.0,34.8784,34.9227,34.8784,34.8931,35530.0
2016-02-08 14:10:00,47.23,47.37,47.23,47.34,62762.0,34.8931,34.9966,34.8931,34.9744,62762.0
2016-02-08 14:20:00,47.35,47.47,47.32,47.44,41172.0,34.9818,35.0704,34.9596,35.0483,41172.0
2016-02-08 14:30:00,47.43,47.45,47.28,47.36,27892.0,35.0409,35.0557,34.9301,34.9892,27892.0
2016-02-08 14:40:00,47.35,47.44,47.35,47.42,46618.0,34.9818,35.0483,34.9818,35.0335,46618.0
2016-02-08 14:50:00,47.4,47.49,47.4,47.41,83432.0,35.0187,35.0852,35.0187,35.0261,83432.0
2016-02-08 15:00:00,47.41,47.44,47.35,47.39,62946.0,35.0261,35.0483,34.9818,35.0113,62946.0
2016-02-08 15:10:00,47.38,47.51,47.38,47.45,80654.0,35.004,35.1,35.004,35.0557,80654.0
2016-02-08 15:20:00,47.46,47.49,47.4,47.41,58750.0,35.0631,35.0852,35.0187,35.0261,58750.0
2016-02-08 15:30:00,47.41,47.45,47.38,47.43,85856.0,35.0261,35.0557,35.004,35.0409,85856.0
2016-02-08 15:40:00,47.43,47.53,47.41,47.48,84236.0,35.0409,35.1148,35.0261,35.0778,84236.0
2016-02-08 15:50:00,47.46,47.58,47.44,47.56,198078.0,35.0631,35.1517,35.0483,35.1369,198078.0
2016-02-09 09:30:00,47.38,48.24,47.01,48.19,54234.0,35.004,35.6393,34.7306,35.6024,54234.0
2016-02-09 09:40:00,48.15,48.23,47.81,48.06,47178.0,35.5728,35.6319,35.3216,35.5063,47178.0
2016-02-09 09:50:00,48.04,48.09,47.74,48.09,31234.0,35.4916,35.5285,35.2699,35.5285,31234.0
2016-02-09 10:00:00,48.09,48.21,48.07,48.09,62460.0,35.5285,35.6172,35.5137,35.5285,62460.0
2016-02-09 10:10:00,48.1,48.13,48.0,48.01,138642.0,35.5359,35.5581,35.462,35.4694,138642.0
2016-02-09 10:20:00,48.0,48.0,47.87,47.91,65514.0,35.462,35.462,35.366,35.3955,65514.0
2016-02-09 10:30:00,47.92,47.98,47.82,47.86,66402.0,35.4029,35.4472,35.329,35.3586,66402.0
2016-02-09 10:40:00,47.88,47.96,47.73,47.85,51330.0,35.3734,35.4325,35.2625,35.3512,51330.0
2016-02-09 10:50:00,47.88,47.9,47.69,47.72,46286.0,35.3734,35.3881,35.233,35.2551,46286.0
2016-02-09 11:00:00,47.69,47.81,47.66,47.79,44880.0,35.233,35.3216,35.2108,35.3069,44880.0
2016-02-09 11:10:00,47.78,47.92,47.74,47.77,26916.0,35.2995,35.4029,35.2699,35.2921,26916.0
2016-02-09 11:20:00,47.8,47.87,47.78,47.79,32538.0,35.3142,35.366,35.2995,35.3069,32538.0
2016-02-09 11:30:00,47.78,47.86,47.72,47.76,50832.0,35.2995,35.3586,35.2551,35.2847,50832.0
2016-02-09 11:40:00,47.75,47.82,47.67,47.69,99134.0,35.2773,35.329,35.2182,35.233,99134.0
2016-02-09 11:50:00,47.69,47.77,47.6,47.61,32026.0,35.233,35.2921,35.1665,35.1739,32026.0
2016-02-09 12:00:00,47.63,47.82,47.62,47.82,34506.0,35.1887,35.329,35.1813,35.329,34506.0
2016-02-09 12:10:00,47.83,47.85,47.77,47.79,14302.0,35.3364,35.3512,35.2921,35.3069,14302.0
2016-02-09 12:20:00,47.8,47.91,47.79,47.88,20512.0,35.3142,35.3955,35.3069,35.3734,20512.0
2016-02-09 12:30:00,47.88,47.96,47.85,47.92,17934.0,35.3734,35.4325,35.3512,35.4029,17934.0
2016-02-09 12:40:00,47.94,47.97,47.9,47.93,20630.0,35.4177,35.4398,35.3881,35.4103,20630.0
2016-02-09 12:50:00,47.93,48.06,47.93,48.06,19706.0,35.4103,35.5063,35.4103,35.5063,19706.0
2016-02-09 13:00:00,48.06,48.06,47.98,47.98,13830.0,35.5063,35.5063,35.4472,35.4472,13830.0
2016-02-09 13:10:00,47.94,47.94,47.82,47.87,17996.0,35.4177,35.4177,35.329,35.366,17996.0
2016-02-09 13:20:00,47.86,47.9,47.82,47.84,23916.0,35.3586,35.3881,35.329,35.3438,23916.0
2016-02-09 13:30:00,47.85,47.93,47.85,47.88,18124.0,35.3512,35.4103,35.3512,35.3734,18124.0
2016-02-09 13:40:00,47.89,47.98,47.88,47.95,12362.0,35.3807,35.4472,35.3734,35.4251,12362.0
2016-02-09 13:50:00,47.95,47.99,47.91,47.97,13738.0,35.4251,35.4546,35.3955,35.4398,13738.0
2016-02-09 14:00:00,47.98,48.07,47.95,48.03,25704.0,35.4472,35.5137,35.4251,35.4842,25704.0
2016-02-09 14:10:00,48.06,48.06,48.0,48.02,20636.0,35.5063,35.5063,35.462,35.4768,20636.0
2016-02-09 14:20:00,48.03,48.04,47.93,47.95,22336.0,35.4842,35.4916,35.4103,35.4251,22336.0
2016-02-09 14:30:00,47.97,48.06,47.97,48.04,23240.0,35.4398,35.5063,35.4398,35.4916,23240.0
2016-02-09 14:40:00,48.04,48.1,48.01,48.08,37508.0,35.4916,35.5359,35.4694,35.5211,37508.0
2016-02-09 14:50:00,48.07,48.13,48.06,48.12,43282.0,35.5137,35.5581,35.5063,35.5507,43282.0
2016-02-09 15:00:00,48.1,48.3,48.1,48.23,45144.0,35.5359,35.6836,35.5359,35.6319,45144.0
2016-02-09 15:10:00,48.23,48.27,48.19,48.21,42884.0,35.6319,35.6615,35.6024,35.6172,42884.0
2016-02-09 15:20:00,48.21,48.24,48.07,48.09,44824.0,35.6172,35.6393,35.5137,35.5285,44824.0
2016-02-09 15:30:00,48.07,48.13,48.04,48.09,50870.0,35.5137,35.5581,35.4916,35.5285,50870.0
2016-02-09 15:40:00,48.09,48.13,48.01,48.04,69914.0,35.5285,35.5581,35.4694,35.4916,69914.0
2016-02-09 15:50:00,48.04,48.09,47.95,47.96,456868.0,35.4916,35.5285,35.4251,35.4325,456868.0
2016-02-10 09:30:00,47.72,48.32,47.72,47.92,41488.0,35.2551,35.6984,35.2551,35.4029,41488.0
2016-02-10 09:40:00,47.92,48.0,47.76,47.76,61642.0,35.4029,35.462,35.2847,35.2847,61642.0
2016-02-10 09:50:00,47.74,47.92,47.74,47.87,55578.0,35.2699,35.4029,35.2699,35.366,55578.0
2016-02-10 10:00:00,47.88,47.98,47.76,47.81,60362.0,35.3734,35.4472,35.2847,35.3216,60362.0
2016-02-10 10:10:00,47.81,47.98,47.68,47.85,53040.0,35.3216,35.4472,35.2256,35.3512,53040.0
2016-02-10 10:20:00,47.84,48.01,47.81,47.94,56646.0,35.3438,35.4694,35.3216,35.4177,56646.0
2016-02-10 10:30:00,47.95,48.08,47.91,48.05,82494.0,35.4251,35.5211,35.3955,35.4989,82494.0
2016-02-10 10:40:00,48.04,48.05,47.94,48.02,64198.0,35.4916,35.4989,35.4177,35.4768,64198.0
2016-02-10 10:50:00,48.01,48.02,47.93,47.99,77616.0,35.4694,35.4768,35.4103,35.4546,77616.0
2016-02-10 11:00:00,47.99,48.11,47.91,48.0,71538.0,35.4546,35.5433,35.3955,35.462,71538.0
2016-02-10 11:10:00,48.02,48.1,47.99,48.07,40100.0,35.4768,35.5359,35.4546,35.5137,40100.0
2016-02-10 11:20:00,48.04,48.1,48.02,48.07,30024.0,35.4916,35.5359,35.4768,35.5137,30024.0
2016-02-10 11:30:00,48.07,48.1,48.02,48.06,38320.0,35.5137,35.5359,35.4768,35.5063,38320.0
2016-02-10 11:40:00,48.06,48.24,48.06,48.22,25090.0,35.5063,35.6393,35.5063,35.6245,25090.0
2016-02-10 11:50:00,48.21,48.41,48.2,48.4,23454.0,35.6172,35.7649,35.6098,35.7575,23454.0
2016-02-10 12:00:00,48.42,48.42,48.33,48.4,36004.0,35.7723,35.7723,35.7058,35.7575,36004.0
2016-02-10 12:10:00,48.38,48.5,48.37,48.48,35908.0,35.7427,35.8314,35.7354,35.8166,35908.0
2016-02-10 12:20:00,48.51,48.56,48.46,48.55,63322.0,35.8388,35.8757,35.8019,35.8683,63322.0
2016-02-10 12:30:00,48.54,48.55,48.41,48.45,23206.0,35.861,35.8683,35.7649,35.7945,23206.0
2016-02-10 12:40:00,48.45,48.53,48.45,48.52,36092.0,35.7945,35.8536,35.7945,35.8462,36092.0
2016-02-10 12:50:00,48.52,48.54,48.49,48.52,29506.0,35.8462,35.861,35.824,35.8462,29506.0
2016-02-10 13:00:00,48.52,48.56,48.5,48.53,28208.0,35.8462,35.8757,35.8314,35.8536,28208.0
2016-02-10 13:10:00,48.54,48.65,48.51,48.64,54006.0,35.861,35.9422,35.8388,35.9348,54006.0
2016-02-10 13:20:00,48.66,48.68,48.6,48.6,72412.0,35.9496,35.9644,35.9053,35.9053,72412.0
2016-02-10 13:30:00,48.61,48.69,48.6,48.66,26380.0,35.9127,35.9718,35.9053,35.9496,26380.0
2016-02-10 13:40:00,48.66,48.76,48.66,48.69,45336.0,35.9496,36.0235,35.9496,35.9718,45336.0
2016-02-10 13:50:00,48.69,48.71,48.65,48.7,29194.0,35.9718,35.9866,35.9422,35.9792,29194.0
2016-02-10 14:00:00,48.7,48.77,48.69,48.75,28276.0,35.9792,36.0309,35.9718,36.0161,28276.0
2016-02-10 14:10:00,48.76,48.86,48.75,48.86,38950.0,36.0235,36.0974,36.0161,36.0974,38950.0
2016-02-10 14:20:00,48.86,48.87,48.81,48.84,45166.0,36.0974,36.1048,36.0604,36.0826,45166.0
2016-02-10 14:30:00,48.83,48.86,48.77,48.77,32650.0,36.0752,36.0974,36.0309,36.0309,32650.0
2016-02-10 14:40:00,48.76,48.77,48.68,48.72,26726.0,36.0235,36.0309,35.9644,35.9939,26726.0
2016-02-10 14:50:00,48.72,48.8,48.7,48.77,105028.0,35.9939,36.053,35.9792,36.0309,105028.0
2016-02-10 15:00:00,48.78,48.79,48.69,48.69,77544.0,36.0383,36.0457,35.9718,35.9718,77544.0
2016-02-10 15:10:00,48.69,48.69,48.52,48.55,54254.0,35.9718,35.9718,35.8462,35.8683,54254.0
2016-02-10 15:20:00,48.55,48.63,48.55,48.56,62256.0,35.8683,35.9274,35.8683,35.8757,62256.0
2016-02-10 15:30:00,48.56,48.59,48.48,48.48,71864.0,35.8757,35.8979,35.8166,35.8166,71864.0
2016-02-10 15:40:00,48.47,48.55,48.46,48.55,110910.0,35.8092,35.8683,35.8019,35.8683,110910.0
2016-02-10 15:50:00,48.55,48.6,48.52,48.56,777336.0,35.8683,35.9053,35.8462,35.8757,777336.0
2016-02-11 09:30:00,48.2,48.46,47.91,48.08,80874.0,35.6098,35.8019,35.3955,35.5211,80874.0
2016-02-11 09:40:00,48.16,48.29,48.09,48.15,29932.0,35.5802,35.6763,35.5285,35.5728,29932.0
2016-02-11 09:50:00,48.13,48.13,47.81,47.81,49876.0,35.5581,35.5581,35.3216,35.3216,49876.0
2016-02-11 10:00:00,47.79,48.02,47.75,48.01,154532.0,35.3069,35.4768,35.2773,35.4694,154532.0
2016-02-11 10:10:00,48.02,48.1,47.89,47.96,76668.0,35.4768,35.5359,35.3807,35.4325,76668.0
2016-02-11 10:20:00,47.96,48.16,47.94,48.09,57396.0,35.4325,35.5802,35.4177,35.5285,57396.0
2016-02-11 10:30:00,48.07,48.08,47.79,47.81,71380.0,35.5137,35.5211,35.3069,35.3216,71380.0
2016-02-11 10:40:00,47.8,47.89,47.8,47.86,45802.0,35.3142,35.3807,35.3142,35.3586,45802.0
2016-02-11 10:50:00,47.87,47.88,47.74,47.78,38876.0,35.366,35.3734,35.2699,35.2995,38876.0
2016-02-11 11:00:00,47.81,47.82,47.68,47.72,68266.0,35.3216,35.329,35.2256,35.2551,68266.0
2016-02-11 11:10:00,47.76,47.82,47.62,47.64,72800.0,35.2847,35.329,35.1813,35.196,72800.0
2016-02-11 11:20:00,47.65,47.67,47.52,47.52,36486.0,35.2034,35.2182,35.1074,35.1074,36486.0
2016-02-11 11:30:00,47.52,47.57,47.46,47.56,20400.0,35.1074,35.1443,35.0631,35.1369,20400.0
2016-02-11 11:40:00,47.56,47.57,47.44,47.47,58620.0,35.1369,35.1443,35.0483,35.0704,58620.0
2016-02-11 11:50:00,47.48,47.54,47.38,47.38,21582.0,35.0778,35.1222,35.004,35.004,21582.0
2016-02-11 12:00:00,47.4,47.44,47.37,47.38,21742.0,35.0187,35.0483,34.9966,35.004,21742.0
2016-02-11 12:10:00,47.36,47.37,47.26,47.29,28722.0,34.9892,34.9966,34.9153,34.9375,28722.0
2016-02-11 12:20:00,47.29,47.34,47.24,47.27,23050.0,34.9375,34.9744,34.9005,34.9227,23050.0
2016-02-11 12:30:00,47.24,47.27,47.18,47.27,75054.0,34.9005,34.9227,34.8562,34.9227,75054.0
2016-02-11 12:40:00,47.27,47.33,47.26,47.32,24852.0,34.9227,34.967,34.9153,34.9596,24852.0
2016-02-11 12:50:00,47.33,47.43,47.31,47.39,27488.0,34.967,35.0409,34.9522,35.0113,27488.0
2016-02-11 13:00:00,47.38,47.44,47.33,47.36,24614.0,35.004,35.0483,34.967,34.9892,24614.0
2016-02-11 13:10:00,47.35,47.36,47.31,47.33,27468.0,34.9818,34.9892,34.9522,34.967,27468.0
2016-02-11 13:20:00,47.33,47.39,47.32,47.36,22004.0,34.967,35.0113,34.9596,34.9892,22004.0
2016-02-11 13:30:00,47.35,47.41,47.22,47.24,27594.0,34.9818,35.0261,34.8858,34.9005,27594.0
2016-02-11 13:40:00,47.23,47.24,47.17,47.17,16132.0,34.8931,34.9005,34.8488,34.8488,16132.0
2016-02-11 13:50:00,47.18,47.24,47.17,47.23,23924.0,34.8562,34.9005,34.8488,34.8931,23924.0
2016-02-11 14:00:00,47.22,47.33,47.22,47.32,27320.0,34.8858,34.967,34.8858,34.9596,27320.0
2016-02-11 14:10:00,47.32,47.33,47.16,47.16,11700.0,34.9596,34.967,34.8414,34.8414,11700.0
2016-02-11 14:20:00,47.13,47.19,47.06,47.07,32418.0,34.8193,34.8636,34.7675,34.7749,32418.0
2016-02-11 14:30:00,47.08,47.2,47.02,47.2,58500.0,34.7823,34.871,34.738,34.871,58500.0
2016-02-11 14:40:00,47.21,47.32,47.09,47.31,65396.0,34.8784,34.9596,34.7897,34.9522,65396.0
2016-02-11 14:50:00,47.35,47.43,47.31,47.33,77784.0,34.9818,35.0409,34.9522,34.967,77784.0
2016-02-11 15:00:00,47.34,47.34,47.22,47.29,94628.0,34.9744,34.9744,34.8858,34.9375,94628.0
2016-02-11 15:10:00,47.32,47.38,47.27,47.32,51512.0,34.9596,35.004,34.9227,34.9596,51512.0
2016-02-11 15:20:00,47.3,47.42,47.29,47.41,36422.0,34.9449,35.0335,34.9375,35.0261,36422.0
2016-02-11 15:30:00,47.4,47.41,47.3,47.39,113020.0,35.0187,35.0261,34.9449,35.0113,113020.0
2016-02-11 15:40:00,47.41,47.44,47.33,47.35,106982.0,35.0261,35.0483,34.967,34.9818,106982.0
2016-02-11 15:50:00,47.35,47.38,47.2,47.21,248728.0,34.9818,35.004,34.871,34.8784,248728.0
2016-02-12 09:30:00,47.48,47.49,47.02,47.12,69894.0,35.0778,35.0852,34.738,34.8119,69894.0
2016-02-12 09:40:00,47.21,47.28,47.05,47.26,55728.0,34.8784,34.9301,34.7602,34.9153,55728.0
2016-02-12 09:50:00,47.26,47.31,47.03,47.15,35438.0,34.9153,34.9522,34.7454,34.834,35438.0
2016-02-12 10:00:00,47.17,47.47,47.17,47.38,35102.0,34.8488,35.0704,34.8488,35.004,35102.0
2016-02-12 10:10:00,47.35,47.48,47.26,47.29,60986.0,34.9818,35.0778,34.9153,34.9375,60986.0
2016-02-12 10:20:00,47.32,47.55,47.31,47.46,45696.0,34.9596,35.1296,34.9522,35.0631,45696.0
2016-02-12 10:30:00,47.44,47.55,47.43,47.51,37604.0,35.0483,35.1296,35.0409,35.1,37604.0
2016-02-12 10:40:00,47.49,47.56,47.39,47.42,23414.0,35.0852,35.1369,35.0113,35.0335,23414.0
2016-02-12 10:50:00,47.4,47.41,47.18,47.19,20040.0,35.0187,35.0261,34.8562,34.8636,20040.0
2016-02-12 11:00:00,47.22,47.28,47.17,47.26,17106.0,34.8858,34.9301,34.8488,34.9153,17106.0
2016-02-12 11:10:00,47.28,47.39,47.28,47.36,27008.0,34.9301,35.0113,34.9301,34.9892,27008.0
2016-02-12 11:20:00,47.34,47.35,47.28,47.3,197288.0,34.9744,34.9818,34.9301,34.9449,197288.0
2016-02-12 11:30:00,47.3,47.35,47.25,47.34,24262.0,34.9449,34.9818,34.9079,34.9744,24262.0
2016-02-12 11:40:00,47.35,47.35,47.17,47.2,27306.0,34.9818,34.9818,34.8488,34.871,27306.0
2016-02-12 11:50:00,47.17,47.25,47.12,47.21,18130.0,34.8488,34.9079,34.8119,34.8784,18130.0
2016-02-12 12:00:00,47.23,47.25,47.13,47.13,9000.0,34.8931,34.9079,34.8193,34.8193,9000.0
2016-02-12 12:10:00,47.16,47.19,47.05,47.05,30218.0,34.8414,34.8636,34.7602,34.7602,30218.0
2016-02-12 12:20:00,47.04,47.05,46.95,46.98,33130.0,34.7528,34.7602,34.6863,34.7084,33130.0
2016-02-12 12:30:00,46.98,47.02,46.86,46.9,60150.0,34.7084,34.738,34.6198,34.6493,60150.0
2016-02-12 12:40:00,46.9,46.91,46.82,46.87,42936.0,34.6493,34.6567,34.5902,34.6272,42936.0
2016-02-12 12:50:00,46.87,46.97,46.86,46.94,19198.0,34.6272,34.7011,34.6198,34.6789,19198.0
2016-02-12 13:00:00,46.95,47.0,46.91,46.94,24402.0,34.6863,34.7232,34.6567,34.6789,24402.0
2016-02-12 13:10:00,46.93,46.95,46.83,46.85,41906.0,34.6715,34.6863,34.5976,34.6124,41906.0
2016-02-12 13:20:00,46.84,46.86,46.77,46.84,101420.0,34.605,34.6198,34.5533,34.605,101420.0
2016-02-12 13:30:00,46.84,46.95,46.83,46.85,55600.0,34.605,34.6863,34.5976,34.6124,55600.0
2016-02-12 13:40:00,46.85,46.92,46.83,46.84,34586.0,34.6124,34.6641,34.5976,34.605,34586.0
2016-02-12 13:50:00,46.85,46.93,46.84,46.93,40466.0,34.6124,34.6715,34.605,34.6715,40466.0
2016-02-12 14:00:00,46.92,46.94,46.86,46.88,28884.0,34.6641,34.6789,34.6198,34.6346,28884.0
2016-02-12 14:10:00,46.88,46.9,46.84,46.85,34530.0,34.6346,34.6493,34.605,34.6124,34530.0
2016-02-12 14:20:00,46.85,46.92,46.81,46.81,49218.0,34.6124,34.6641,34.5828,34.5828,49218.0
2016-02-12 14:30:00,46.81,46.85,46.76,46.77,73118.0,34.5828,34.6124,34.5459,34.5533,73118.0
2016-02-12 14:40:00,46.77,46.81,46.75,46.8,59774.0,34.5533,34.5828,34.5385,34.5755,59774.0
2016-02-12 14:50:00,46.8,46.81,46.72,46.73,57960.0,34.5755,34.5828,34.5164,34.5237,57960.0
2016-02-12 15:00:00,46.73,46.88,46.72,46.76,80982.0,34.5237,34.6346,34.5164,34.5459,80982.0
2016-02-12 15:10:00,46.76,46.85,46.76,46.83,64288.0,34.5459,34.6124,34.5459,34.5976,64288.0
2016-02-12 15:20:00,46.84,46.86,46.79,46.85,92886.0,34.605,34.6198,34.5681,34.6124,92886.0
2016-02-12 15:30:00,46.85,46.87,46.73,46.73,242982.0,34.6124,34.6272,34.5237,34.5237,242982.0
2016-02-12 15:40:00,46.73,46.75,46.63,46.67,283512.0,34.5237,34.5385,34.4499,34.4794,283512.0
2016-02-12 15:50:00,46.68,46.73,46.62,46.73,474266.0,34.4868,34.5237,34.4425,34.5237,474266.0
2016-02-16 09:30:00,47.04,47.12,46.65,47.04,44800.0,34.7528,34.8119,34.4646,34.7528,44800.0
2016-02-16 09:40:00,46.87,46.99,46.65,46.77,28984.0,34.6272,34.7158,34.4646,34.5533,28984.0
2016-02-16 09:50:00,46.92,47.1,46.92,47.0,25162.0,34.6641,34.7971,34.6641,34.7232,25162.0
2016-02-16 10:00:00,46.97,47.09,46.93,46.96,66234.0,34.7011,34.7897,34.6715,34.6937,66234.0
2016-02-16 10:10:00,46.95,46.95,46.67,46.74,22128.0,34.6863,34.6863,34.4794,34.5311,22128.0
2016-02-16 10:20:00,46.75,46.97,46.74,46.95,19378.0,34.5385,34.7011,34.5311,34.6863,19378.0
2016-02-16 10:30:00,46.96,46.96,46.78,46.78,19962.0,34.6937,34.6937,34.5607,34.5607,19962.0
2016-02-16 10:40:00,46.77,46.82,46.75,46.81,30054.0,34.5533,34.5902,34.5385,34.5828,30054.0
2016-02-16 10:50:00,46.8,46.95,46.78,46.94,28768.0,34.5755,34.6863,34.5607,34.6789,28768.0
2016-02-16 11:00:00,46.94,47.02,46.92,46.99,40482.0,34.6789,34.738,34.6641,34.7158,40482.0
2016-02-16 11:10:00,47.02,47.02,46.95,46.96,37680.0,34.738,34.738,34.6863,34.6937,37680.0
2016-02-16 11:20:00,46.97,47.24,46.97,47.24,36676.0,34.7011,34.9005,34.7011,34.9005,36676.0
2016-02-16 11:30:00,47.22,47.31,47.2,47.3,37388.0,34.8858,34.9522,34.871,34.9449,37388.0
2016-02-16 11:40:00,47.32,47.33,47.22,47.25,35906.0,34.9596,34.967,34.8858,34.9079,35906.0
2016-02-16 11:50:00,47.26,47.26,47.17,47.21,20236.0,34.9153,34.9153,34.8488,34.8784,20236.0
2016-02-16 12:00:00,47.19,47.32,47.15,47.29,35682.0,34.8636,34.9596,34.834,34.9375,35682.0
2016-02-16 12:10:00,47.3,47.38,47.29,47.3,26612.0,34.9449,35.004,34.9375,34.9449,26612.0
2016-02-16 12:20:00,47.27,47.33,47.23,47.25,40212.0,34.9227,34.967,34.8931,34.9079,40212.0
2016-02-16 12:30:00,47.26,47.26,47.16,47.16,25928.0,34.9153,34.9153,34.8414,34.8414,25928.0
2016-02-16 12:40:00,47.16,47.2,47.11,47.17,62070.0,34.8414,34.871,34.8045,34.8488,62070.0
2016-02-16 12:50:00,47.17,47.25,47.17,47.23,20872.0,34.8488,34.9079,34.8488,34.8931,20872.0
2016-02-16 13:00:00,47.23,47.26,47.18,47.19,35102.0,34.8931,34.9153,34.8562,34.8636,35102.0
2016-02-16 13:10:00,47.19,47.24,47.14,47.15,23644.0,34.8636,34.9005,34.8266,34.834,23644.0
2016-02-16 13:20:00,47.14,47.18,47.11,47.11,22130.0,34.8266,34.8562,34.8045,34.8045,22130.0
2016-02-16 13:30:00,47.1,47.13,47.06,47.09,21948.0,34.7971,34.8193,34.7675,34.7897,21948.0
2016-02-16 13:40:00,47.09,47.09,47.03,47.05,21706.0,34.7897,34.7897,34.7454,34.7602,21706.0
2016-02-16 13:50:00,47.04,47.05,46.95,46.97,22636.0,34.7528,34.7602,34.6863,34.7011,22636.0
2016-02-16 14:00:00,46.98,47.06,46.98,47.05,32994.0,34.7084,34.7675,34.7084,34.7602,32994.0
2016-02-16 14:10:00,47.04,47.12,47.04,47.1,25724.0,34.7528,34.8119,34.7528,34.7971,25724.0
2016-02-16 14:20:00,47.1,47.14,47.09,47.11,35020.0,34.7971,34.8266,34.7897,34.8045,35020.0
2016-02-16 14:30:00,47.12,47.22,47.1,47.17,63702.0,34.8119,34.8858,34.7971,34.8488,63702.0
2016-02-16 14:40:00,47.18,47.21,47.16,47.17,42382.0,34.8562,34.8784,34.8414,34.8488,42382.0
2016-02-16 14:50:00,47.17,47.21,47.13,47.13,50740.0,34.8488,34.8784,34.8193,34.8193,50740.0
2016-02-16 15:00:00,47.12,47.15,47.09,47.13,31320.0,34.8119,34.834,34.7897,34.8193,31320.0
2016-02-16 15:10:00,47.13,47.16,47.1,47.16,50390.0,34.8193,34.8414,34.7971,34.8414,50390.0
2016-02-16 15:20:00,47.16,47.17,47.1,47.12,52084.0,34.8414,34.8488,34.7971,34.8119,52084.0
2016-02-16 15:30:00,47.11,47.15,47.1,47.13,78044.0,34.8045,34.834,34.7971,34.8193,78044.0
2016-02-16 15:40:00,47.13,47.15,47.05,47.12,150858.0,34.8193,34.834,34.7602,34.8119,150858.0
2016-02-16 15:50:00,47.12,47.23,47.1,47.21,261526.0,34.8119,34.8931,34.7971,34.8784,261526.0
2016-02-17 09:30:00,47.42,47.42,47.04,47.16,40498.0,35.0335,35.0335,34.7528,34.8414,40498.0
2016-02-17 09:40:00,47.16,47.23,47.06,47.18,15740.0,34.8414,34.8931,34.7675,34.8562,15740.0
2016-02-17 09:50:00,47.12,47.4,47.11,47.2,22600.0,34.8119,35.0187,34.8045,34.871,22600.0
2016-02-17 10:00:00,47.2,47.38,47.2,47.34,20076.0,34.871,35.004,34.871,34.9744,20076.0
2016-02-17 10:10:00,47.35,47.35,47.23,47.27,48214.0,34.9818,34.9818,34.8931,34.9227,48214.0
2016-02-17 10:20:00,47.28,47.35,47.21,47.34,53570.0,34.9301,34.9818,34.8784,34.9744,53570.0
2016-02-17 10:30:00,47.33,47.43,47.3,47.43,46058.0,34.967,35.0409,34.9449,35.0409,46058.0
2016-02-17 10:40:00,47.42,47.58,47.4,47.58,40490.0,35.0335,35.1517,35.0187,35.1517,40490.0
2016-02-17 10:50:00,47.59,47.69,47.57,47.64,43646.0,35.1591,35.233,35.1443,35.196,43646.0
2016-02-17 11:00:00,47.65,47.67,47.51,47.53,48646.0,35.2034,35.2182,35.1,35.1148,48646.0
2016-02-17 11:10:00,47.53,47.66,47.51,47.63,28134.0,35.1148,35.2108,35.1,35.1887,28134.0
2016-02-17 11:20:00,47.62,47.68,47.59,47.63,28260.0,35.1813,35.2256,35.1591,35.1887,28260.0
2016-02-17 11:30:00,47.63,47.69,47.6,47.63,17448.0,35.1887,35.233,35.1665,35.1887,17448.0
2016-02-17 11:40:00,47.63,47.68,47.6,47.63,19698.0,35.1887,35.2256,35.1665,35.1887,19698.0
2016-02-17 11:50:00,47.62,47.7,47.59,47.6,29052.0,35.1813,35.2404,35.1591,35.1665,29052.0
2016-02-17 12:00:00,47.6,47.63,47.55,47.61,19762.0,35.1665,35.1887,35.1296,35.1739,19762.0
2016-02-17 12:10:00,47.6,47.66,47.58,47.6,20050.0,35.1665,35.2108,35.1517,35.1665,20050.0
2016-02-17 12:20:00,47.6,47.62,47.56,47.6,16714.0,35.1665,35.1813,35.1369,35.1665,16714.0
2016-02-17 12:30:00,47.61,47.63,47.52,47.55,28076.0,35.1739,35.1887,35.1074,35.1296,28076.0
2016-02-17 12:40:00,47.55,47.57,47.5,47.51,41770.0,35.1296,35.1443,35.0926,35.1,41770.0
2016-02-17 12:50:00,47.51,47.51,47.41,47.43,35726.0,35.1,35.1,35.0261,35.0409,35726.0
2016-02-17 13:00:00,47.44,47.51,47.44,47.49,24196.0,35.0483,35.1,35.0483,35.0852,24196.0
2016-02-17 13:10:00,47.49,47.52,47.49,47.52,21276.0,35.0852,35.1074,35.0852,35.1074,21276.0
2016-02-17 13:20:00,47.52,47.54,47.48,47.53,15364.0,35.1074,35.1222,35.0778,35.1148,15364.0
2016-02-17 13:30:00,47.52,47.52,47.46,47.47,16604.0,35.1074,35.1074,35.0631,35.0704,16604.0
2016-02-17 13:40:00,47.47,47.49,47.43,47.45,36090.0,35.0704,35.0852,35.0409,35.0557,36090.0
2016-02-17 13:50:00,47.46,47.5,47.45,47.5,33006.0,35.0631,35.0926,35.0557,35.0926,33006.0
2016-02-17 14:00:00,47.5,47.62,47.49,47.6,27844.0,35.0926,35.1813,35.0852,35.1665,27844.0
2016-02-17 14:10:00,47.6,47.63,47.56,47.62,33012.0,35.1665,35.1887,35.1369,35.1813,33012.0
2016-02-17 14:20:00,47.6,47.68,47.59,47.66,67662.0,35.1665,35.2256,35.1591,35.2108,67662.0
2016-02-17 14:30:00,47.65,47.69,47.65,47.66,27488.0,35.2034,35.233,35.2034,35.2108,27488.0
2016-02-17 14:40:00,47.66,47.69,47.63,47.68,27670.0,35.2108,35.233,35.1887,35.2256,27670.0
2016-02-17 14:50:00,47.67,47.68,47.6,47.6,25638.0,35.2182,35.2256,35.1665,35.1665,25638.0
2016-02-17 15:00:00,47.6,47.7,47.59,47.7,36958.0,35.1665,35.2404,35.1591,35.2404,36958.0
2016-02-17 15:10:00,47.69,47.71,47.65,47.67,37402.0,35.233,35.2478,35.2034,35.2182,37402.0
2016-02-17 15:20:00,47.67,47.72,47.65,47.72,53908.0,35.2182,35.2551,35.2034,35.2551,53908.0
2016-02-17 15:30:00,47.72,47.83,47.71,47.83,139112.0,35.2551,35.3364,35.2478,35.3364,139112.0
2016-02-17 15:40:00,47.83,47.84,47.74,47.74,124218.0,35.3364,35.3438,35.2699,35.2699,124218.0
2016-02-17 15:50:00,47.75,47.76,47.67,47.75,254522.0,35.2773,35.2847,35.2182,35.2773,254522.0
2016-02-18 09:30:00,47.66,47.79,47.6,47.79,21988.0,35.2108,35.3069,35.1665,35.3069,21988.0
2016-02-18 09:40:00,47.79,47.93,47.71,47.82,13200.0,35.3069,35.4103,35.2478,35.329,13200.0
2016-02-18 09:50:00,47.82,47.93,47.77,47.93,12370.0,35.329,35.4103,35.2921,35.4103,12370.0
2016-02-18 10:00:00,47.9,48.12,47.85,48.12,93618.0,35.3881,35.5507,35.3512,35.5507,93618.0
2016-02-18 10:10:00,48.13,48.25,48.1,48.16,43548.0,35.5581,35.6467,35.5359,35.5802,43548.0
2016-02-18 10:20:00,48.13,48.3,48.12,48.23,25784.0,35.5581,35.6836,35.5507,35.6319,25784.0
2016-02-18 10:30:00,48.22,48.38,48.22,48.38,32492.0,35.6245,35.7427,35.6245,35.7427,32492.0
2016-02-18 10:40:00,48.38,48.46,48.35,48.4,31706.0,35.7427,35.8019,35.7206,35.7575,31706.0
2016-02-18 10:50:00,48.41,48.43,48.31,48.31,13600.0,35.7649,35.7797,35.691,35.691,13600.0
2016-02-18 11:00:00,48.25,48.3,48.18,48.27,33284.0,35.6467,35.6836,35.595,35.6615,33284.0
2016-02-18 11:10:00,48.28,48.35,48.27,48.32,20210.0,35.6689,35.7206,35.6615,35.6984,20210.0
2016-02-18 11:20:00,48.33,48.41,48.33,48.38,23648.0,35.7058,35.7649,35.7058,35.7427,23648.0
2016-02-18 11:30:00,48.38,48.45,48.31,48.37,48462.0,35.7427,35.7945,35.691,35.7354,48462.0
2016-02-18 11:40:00,48.37,48.41,48.34,48.34,21324.0,35.7354,35.7649,35.7132,35.7132,21324.0
2016-02-18 11:50:00,48.34,48.46,48.33,48.45,23350.0,35.7132,35.8019,35.7058,35.7945,23350.0
2016-02-18 12:00:00,48.45,48.46,48.35,48.36,21472.0,35.7945,35.8019,35.7206,35.728,21472.0
2016-02-18 12:10:00,48.37,48.45,48.35,48.44,18548.0,35.7354,35.7945,35.7206,35.7871,18548.0
2016-02-18 12:20:00,48.46,48.49,48.42,48.43,20234.0,35.8019,35.824,35.7723,35.7797,20234.0
2016-02-18 12:30:00,48.41,48.45,48.35,48.41,21210.0,35.7649,35.7945,35.7206,35.7649,21210.0
2016-02-18 12:40:00,48.43,48.57,48.42,48.57,21618.0,35.7797,35.8831,35.7723,35.8831,21618.0
2016-02-18 12:50:00,48.57,48.57,48.5,48.53,12214.0,35.8831,35.8831,35.8314,35.8536,12214.0
2016-02-18 13:00:00,48.52,48.59,48.52,48.58,17292.0,35.8462,35.8979,35.8462,35.8905,17292.0
2016-02-18 13:10:00,48.57,48.58,48.52,48.54,13452.0,35.8831,35.8905,35.8462,35.861,13452.0
2016-02-18 13:20:00,48.52,48.57,48.51,48.54,25412.0,35.8462,35.8831,35.8388,35.861,25412.0
2016-02-18 13:30:00,48.53,48.56,48.52,48.55,12988.0,35.8536,35.8757,35.8462,35.8683,12988.0
2016-02-18 13:40:00,48.56,48.56,48.49,48.52,15660.0,35.8757,35.8757,35.824,35.8462,15660.0
2016-02-18 13:50:00,48.5,48.54,48.49,48.53,12294.0,35.8314,35.861,35.824,35.8536,12294.0
2016-02-18 14:00:00,48.54,48.66,48.54,48.66,37478.0,35.861,35.9496,35.861,35.9496,37478.0
2016-02-18 14:10:00,48.65,48.7,48.63,48.67,28078.0,35.9422,35.9792,35.9274,35.957,28078.0
2016-02-18 14:20:00,48.66,48.68,48.55,48.56,25418.0,35.9496,35.9644,35.8683,35.8757,25418.0
2016-02-18 14:30:00,48.57,48.58,48.49,48.56,19516.0,35.8831,35.8905,35.824,35.8757,19516.0
2016-02-18 14:40:00,48.57,48.6,48.55,48.59,24418.0,35.8831,35.9053,35.8683,35.8979,24418.0
2016-02-18 14:50:00,48.59,48.62,48.54,48.62,22560.0,35.8979,35.9201,35.861,35.9201,22560.0
2016-02-18 15:00:00,48.61,48.62,48.37,48.39,33170.0,35.9127,35.9201,35.7354,35.7501,33170.0
2016-02-18 15:10:00,48.4,48.4,48.32,48.35,34246.0,35.7575,35.7575,35.6984,35.7206,34246.0
2016-02-18 15:20:00,48.35,48.42,48.32,48.35,31662.0,35.7206,35.7723,35.6984,35.7206,31662.0
2016-02-18 15:30:00,48.35,48.41,48.34,48.41,56200.0,35.7206,35.7649,35.7132,35.7649,56200.0
2016-02-18 15:40:00,48.43,48.45,48.31,48.34,101950.0,35.7797,35.7945,35.691,35.7132,101950.0
2016-02-18 15:50:00,48.34,48.48,48.3,48.44,235922.0,35.7132,35.8166,35.6836,35.7871,235922.0
2016-02-19 09:30:00,48.33,48.33,47.87,47.88,163480.0,35.7058,35.7058,35.366,35.3734,163480.0
2016-02-19 09:40:00,47.91,48.1,47.88,48.08,42934.0,35.3955,35.5359,35.3734,35.5211,42934.0
2016-02-19 09:50:00,48.08,48.27,48.02,48.16,60658.0,35.5211,35.6615,35.4768,35.5802,60658.0
2016-02-19 10:00:00,48.17,48.33,48.12,48.32,51614.0,35.5876,35.7058,35.5507,35.6984,51614.0
2016-02-19 10:10:00,48.32,48.38,48.19,48.35,43808.0,35.6984,35.7427,35.6024,35.7206,43808.0
2016-02-19 10:20:00,48.35,48.35,48.1,48.12,25594.0,35.7206,35.7206,35.5359,35.5507,25594.0
2016-02-19 10:30:00,48.13,48.13,48.05,48.13,29572.0,35.5581,35.5581,35.4989,35.5581,29572.0
2016-02-19 10:40:00,48.12,48.12,48.02,48.09,20020.0,35.5507,35.5507,35.4768,35.5285,20020.0
2016-02-19 10:50:00,48.08,48.13,48.02,48.09,17066.0,35.5211,35.5581,35.4768,35.5285,17066.0
2016-02-19 11:00:00,48.11,48.11,47.96,47.97,16702.0,35.5433,35.5433,35.4325,35.4398,16702.0
2016-02-19 11:10:00,47.97,48.05,47.95,47.99,28850.0,35.4398,35.4989,35.4251,35.4546,28850.0
2016-02-19 11:20:00,48.01,48.02,47.94,47.99,15970.0,35.4694,35.4768,35.4177,35.4546,15970.0
2016-02-19 11:30:00,47.99,48.12,47.96,48.12,27116.0,35.4546,35.5507,35.4325,35.5507,27116.0
2016-02-19 11:40:00,48.12,48.24,48.1,48.24,29418.0,35.5507,35.6393,35.5359,35.6393,29418.0
2016-02-19 11:50:00,48.23,48.29,48.18,48.25,33496.0,35.6319,35.6763,35.595,35.6467,33496.0
2016-02-19 12:00:00,48.26,48.26,48.18,48.21,14802.0,35.6541,35.6541,35.595,35.6172,14802.0
2016-02-19 12:10:00,48.22,48.3,48.22,48.29,13800.0,35.6245,35.6836,35.6245,35.6763,13800.0
2016-02-19 12:20:00,48.29,48.29,48.22,48.24,21078.0,35.6763,35.6763,35.6245,35.6393,21078.0
2016-02-19 12:30:00,48.24,48.3,48.24,48.27,15200.0,35.6393,35.6836,35.6393,35.6615,15200.0
2016-02-19 12:40:00,48.25,48.33,48.24,48.31,14602.0,35.6467,35.7058,35.6393,35.691,14602.0
2016-02-19 12:50:00,48.3,48.34,48.27,48.33,95282.0,35.6836,35.7132,35.6615,35.7058,95282.0
2016-02-19 13:00:00,48.33,48.38,48.31,48.34,23878.0,35.7058,35.7427,35.691,35.7132,23878.0
2016-02-19 13:10:00,48.37,48.41,48.33,48.4,19748.0,35.7354,35.7649,35.7058,35.7575,19748.0
2016-02-19 13:20:00,48.4,48.49,48.4,48.48,40280.0,35.7575,35.824,35.7575,35.8166,40280.0
2016-02-19 13:30:00,48.49,48.55,48.48,48.53,50432.0,35.824,35.8683,35.8166,35.8536,50432.0
2016-02-19 13:40:00,48.53,48.58,48.53,48.55,23046.0,35.8536,35.8905,35.8536,35.8683,23046.0
2016-02-19 13:50:00,48.55,48.59,48.52,48.59,30976.0,35.8683,35.8979,35.8462,35.8979,30976.0
2016-02-19 14:00:00,48.59,48.63,48.58,48.62,67710.0,35.8979,35.9274,35.8905,35.9201,67710.0
2016-02-19 14:10:00,48.63,48.65,48.51,48.51,321616.0,35.9274,35.9422,35.8388,35.8388,321616.0
2016-02-19 14:20:00,48.51,48.52,48.43,48.48,43468.0,35.8388,35.8462,35.7797,35.8166,43468.0
2016-02-19 14:30:00,48.49,48.54,48.43,48.44,49126.0,35.824,35.861,35.7797,35.7871,49126.0
2016-02-19 14:40:00,48.43,48.51,48.42,48.48,35306.0,35.7797,35.8388,35.7723,35.8166,35306.0
2016-02-19 14:50:00,48.47,48.48,48.33,48.34,50472.0,35.8092,35.8166,35.7058,35.7132,50472.0
2016-02-19 15:00:00,48.35,48.46,48.35,48.45,44020.0,35.7206,35.8019,35.7206,35.7945,44020.0
2016-02-19 15:10:00,48.45,48.47,48.41,48.42,41946.0,35.7945,35.8092,35.7649,35.7723,41946.0
2016-02-19 15:20:00,48.43,48.46,48.41,48.43,41126.0,35.7797,35.8019,35.7649,35.7797,41126.0
2016-02-19 15:30:00,48.43,48.53,48.42,48.52,61512.0,35.7797,35.8536,35.7723,35.8462,61512.0
2016-02-19 15:40:00,48.52,48.58,48.51,48.58,108740.0,35.8462,35.8905,35.8388,35.8905,108740.0
2016-02-19 15:50:00,48.57,48.64,48.56,48.63,483004.0,35.8831,35.9348,35.8757,35.9274,483004.0
2016-02-22 09:30:00,48.87,49.1,48.84,49.03,84062.0,36.1048,36.2747,36.0826,36.223,84062.0
2016-02-22 09:40:00,49.0,49.13,48.92,49.04,68688.0,36.2008,36.2968,36.1417,36.2304,68688.0
2016-02-22 09:50:00,49.02,49.34,49.01,49.34,60488.0,36.2156,36.452,36.2082,36.452,60488.0
2016-02-22 10:00:00,49.35,49.49,49.31,49.44,95830.0,36.4594,36.5628,36.4298,36.5259,95830.0
2016-02-22 10:10:00,49.43,49.55,49.43,49.55,49626.0,36.5185,36.6071,36.5185,36.6071,49626.0
2016-02-22 10:20:00,49.54,49.57,49.49,49.52,48404.0,36.5997,36.6219,36.5628,36.585,48404.0
2016-02-22 10:30:00,49.52,49.69,49.5,49.65,99728.0,36.585,36.7106,36.5702,36.681,99728.0
2016-02-22 10:40:00,49.65,49.74,49.6,49.65,217350.0,36.681,36.7475,36.6441,36.681,217350.0
2016-02-22 10:50:00,49.63,49.63,49.47,49.51,57104.0,36.6662,36.6662,36.548,36.5776,57104.0
2016-02-22 11:00:00,49.49,49.52,49.42,49.48,131214.0,36.5628,36.585,36.5111,36.5554,131214.0
2016-02-22 11:10:00,49.48,49.51,49.42,49.44,94650.0,36.5554,36.5776,36.5111,36.5259,94650.0
2016-02-22 11:20:00,49.42,49.47,49.38,49.43,178752.0,36.5111,36.548,36.4815,36.5185,178752.0
2016-02-22 11:30:00,49.43,49.48,49.43,49.46,84680.0,36.5185,36.5554,36.5185,36.5406,84680.0
2016-02-22 11:40:00,49.46,49.49,49.4,49.49,64560.0,36.5406,36.5628,36.4963,36.5628,64560.0
2016-02-22 11:50:00,49.47,49.54,49.45,49.47,33216.0,36.548,36.5997,36.5333,36.548,33216.0
2016-02-22 12:00:00,49.46,49.48,49.34,49.35,33252.0,36.5406,36.5554,36.452,36.4594,33252.0
2016-02-22 12:10:00,49.35,49.35,49.32,49.34,21890.0,36.4594,36.4594,36.4372,36.452,21890.0
2016-02-22 12:20:00,49.34,49.35,49.3,49.31,17550.0,36.452,36.4594,36.4224,36.4298,17550.0
2016-02-22 12:30:00,49.32,49.34,49.27,49.27,35260.0,36.4372,36.452,36.4003,36.4003,35260.0
2016-02-22 12:40:00,49.27,49.31,49.21,49.22,11002.0,36.4003,36.4298,36.3559,36.3633,11002.0
2016-02-22 12:50:00,49.22,49.28,49.22,49.27,17064.0,36.3633,36.4077,36.3633,36.4003,17064.0
2016-02-22 13:00:00,49.27,49.27,49.17,49.19,20482.0,36.4003,36.4003,36.3264,36.3412,20482.0
2016-02-22 13:10:00,49.19,49.21,49.16,49.17,17824.0,36.3412,36.3559,36.319,36.3264,17824.0
2016-02-22 13:20:00,49.17,49.17,49.1,49.11,14446.0,36.3264,36.3264,36.2747,36.2821,14446.0
2016-02-22 13:30:00,49.11,49.17,49.08,49.17,21542.0,36.2821,36.3264,36.2599,36.3264,21542.0
2016-02-22 13:40:00,49.17,49.22,49.15,49.21,43570.0,36.3264,36.3633,36.3116,36.3559,43570.0
2016-02-22 13:50:00,49.2,49.27,49.2,49.24,21228.0,36.3486,36.4003,36.3486,36.3781,21228.0
2016-02-22 14:00:00,49.24,49.24,49.19,49.2,51670.0,36.3781,36.3781,36.3412,36.3486,51670.0
2016-02-22 14:10:00,49.21,49.26,49.2,49.24,30084.0,36.3559,36.3929,36.3486,36.3781,30084.0
2016-02-22 14:20:00,49.24,49.3,49.24,49.3,36602.0,36.3781,36.4224,36.3781,36.4224,36602.0
2016-02-22 14:30:00,49.3,49.32,49.26,49.26,29936.0,36.4224,36.4372,36.3929,36.3929,29936.0
2016-02-22 14:40:00,49.26,49.26,49.21,49.21,24416.0,36.3929,36.3929,36.3559,36.3559,24416.0
2016-02-22 14:50:00,49.21,49.22,49.19,49.2,63332.0,36.3559,36.3633,36.3412,36.3486,63332.0
2016-02-22 15:00:00,49.19,49.2,49.14,49.19,32028.0,36.3412,36.3486,36.3042,36.3412,32028.0
2016-02-22 15:10:00,49.19,49.23,49.19,49.23,42696.0,36.3412,36.3707,36.3412,36.3707,42696.0
2016-02-22 15:20:00,49.22,49.27,49.21,49.24,65954.0,36.3633,36.4003,36.3559,36.3781,65954.0
2016-02-22 15:30:00,49.24,49.34,49.24,49.29,55794.0,36.3781,36.452,36.3781,36.415,55794.0
2016-02-22 15:40:00,49.29,49.35,49.27,49.34,115824.0,36.415,36.4594,36.4003,36.452,115824.0
2016-02-22 15:50:00,49.34,49.38,49.31,49.37,198530.0,36.452,36.4815,36.4298,36.4742,198530.0
2016-02-23 09:30:00,49.04,49.34,49.04,49.1,52728.0,36.2304,36.452,36.2304,36.2747,52728.0
2016-02-23 09:40:00,49.16,49.19,49.04,49.07,22642.0,36.319,36.3412,36.2304,36.2525,22642.0
2016-02-23 09:50:00,49.03,49.03,48.89,49.01,17630.0,36.223,36.223,36.1195,36.2082,17630.0
2016-02-23 10:00:00,48.98,49.09,48.98,49.09,19256.0,36.186,36.2673,36.186,36.2673,19256.0
2016-02-23 10:10:00,49.1,49.27,49.06,49.23,82748.0,36.2747,36.4003,36.2451,36.3707,82748.0
2016-02-23 10:20:00,49.23,49.27,49.15,49.24,17094.0,36.3707,36.4003,36.3116,36.3781,17094.0
2016-02-23 10:30:00,49.24,49.27,49.17,49.27,18476.0,36.3781,36.4003,36.3264,36.4003,18476.0
2016-02-23 10:40:00,49.29,49.38,49.27,49.35,16786.0,36.415,36.4815,36.4003,36.4594,16786.0
2016-02-23 10:50:00,49.37,49.42,49.32,49.35,21848.0,36.4742,36.5111,36.4372,36.4594,21848.0
2016-02-23 11:00:00,49.35,49.49,49.35,49.45,33064.0,36.4594,36.5628,36.4594,36.5333,33064.0
2016-02-23 11:10:00,49.42,49.48,49.36,49.36,18892.0,36.5111,36.5554,36.4668,36.4668,18892.0
2016-02-23 11:20:00,49.35,49.46,49.35,49.45,18920.0,36.4594,36.5406,36.4594,36.5333,18920.0
2016-02-23 11:30:00,49.46,49.49,49.42,49.48,12492.0,36.5406,36.5628,36.5111,36.5554,12492.0
2016-02-23 11:40:00,49.47,49.5,49.43,49.45,17214.0,36.548,36.5702,36.5185,36.5333,17214.0
2016-02-23 11:50:00,49.46,49.5,49.44,49.44,12464.0,36.5406,36.5702,36.5259,36.5259,12464.0
2016-02-23 12:00:00,49.45,49.48,49.42,49.45,17886.0,36.5333,36.5554,36.5111,36.5333,17886.0
2016-02-23 12:10:00,49.44,49.48,49.43,49.47,17416.0,36.5259,36.5554,36.5185,36.548,17416.0
2016-02-23 12:20:00,49.47,49.49,49.44,49.46,14012.0,36.548,36.5628,36.5259,36.5406,14012.0
2016-02-23 12:30:00,49.46,49.47,49.44,49.44,17352.0,36.5406,36.548,36.5259,36.5259,17352.0
2016-02-23 12:40:00,49.43,49.47,49.41,49.43,15400.0,36.5185,36.548,36.5037,36.5185,15400.0
2016-02-23 12:50:00,49.44,49.45,49.4,49.4,12844.0,36.5259,36.5333,36.4963,36.4963,12844.0
2016-02-23 13:00:00,49.39,49.42,49.38,49.39,17258.0,36.4889,36.5111,36.4815,36.4889,17258.0
2016-02-23 13:10:00,49.41,49.46,49.41,49.42,11318.0,36.5037,36.5406,36.5037,36.5111,11318.0
2016-02-23 13:20:00,49.42,49.42,49.38,49.42,16052.0,36.5111,36.5111,36.4815,36.5111,16052.0
2016-02-23 13:30:00,49.43,49.43,49.37,49.38,10200.0,36.5185,36.5185,36.4742,36.4815,10200.0
2016-02-23 13:40:00,49.38,49.4,49.35,49.38,9628.0,36.4815,36.4963,36.4594,36.4815,9628.0
2016-02-23 13:50:00,49.37,49.38,49.33,49.34,7800.0,36.4742,36.4815,36.4446,36.452,7800.0
2016-02-23 14:00:00,49.35,49.37,49.31,49.32,13830.0,36.4594,36.4742,36.4298,36.4372,13830.0
2016-02-23 14:10:00,49.33,49.38,49.32,49.38,15436.0,36.4446,36.4815,36.4372,36.4815,15436.0
2016-02-23 14:20:00,49.38,49.38,49.35,49.36,17502.0,36.4815,36.4815,36.4594,36.4668,17502.0
2016-02-23 14:30:00,49.35,49.39,49.35,49.38,47190.0,36.4594,36.4889,36.4594,36.4815,47190.0
2016-02-23 14:40:00,49.38,49.46,49.38,49.44,27834.0,36.4815,36.5406,36.4815,36.5259,27834.0
2016-02-23 14:50:00,49.45,49.45,49.39,49.4,82986.0,36.5333,36.5333,36.4889,36.4963,82986.0
2016-02-23 15:00:00,49.4,49.42,49.39,49.41,109270.0,36.4963,36.5111,36.4889,36.5037,109270.0
2016-02-23 15:10:00,49.4,49.41,49.34,49.35,55452.0,36.4963,36.5037,36.452,36.4594,55452.0
2016-02-23 15:20:00,49.35,49.36,49.33,49.35,165378.0,36.4594,36.4668,36.4446,36.4594,165378.0
2016-02-23 15:30:00,49.35,49.46,49.35,49.45,107434.0,36.4594,36.5406,36.4594,36.5333,107434.0
2016-02-23 15:40:00,49.45,49.62,49.45,49.58,176498.0,36.5333,36.6589,36.5333,36.6293,176498.0
2016-02-23 15:50:00,49.58,49.58,49.4,49.42,373528.0,36.6293,36.6293,36.4963,36.5111,373528.0
2016-02-24 09:30:00,49.16,49.54,49.03,49.35,57626.0,36.319,36.5997,36.223,36.4594,57626.0
2016-02-24 09:40:00,49.35,49.47,49.32,49.41,45298.0,36.4594,36.548,36.4372,36.5037,45298.0
2016-02-24 09:50:00,49.42,49.49,49.37,49.49,74014.0,36.5111,36.5628,36.4742,36.5628,74014.0
2016-02-24 10:00:00,49.48,49.56,49.35,49.38,99600.0,36.5554,36.6145,36.4594,36.4815,99600.0
2016-02-24 10:10:00,49.37,49.52,49.35,49.52,72798.0,36.4742,36.585,36.4594,36.585,72798.0
2016-02-24 10:20:00,49.54,49.54,49.47,49.51,48228.0,36.5997,36.5997,36.548,36.5776,48228.0
2016-02-24 10:30:00,49.52,49.53,49.43,49.52,55682.0,36.585,36.5924,36.5185,36.585,55682.0
2016-02-24 10:40:00,49.51,49.55,49.49,49.52,30874.0,36.5776,36.6071,36.5628,36.585,30874.0
2016-02-24 10:50:00,49.52,49.52,49.41,49.46,34326.0,36.585,36.585,36.5037,36.5406,34326.0
2016-02-24 11:00:00,49.46,49.47,49.4,49.43,50106.0,36.5406,36.548,36.4963,36.5185,50106.0
2016-02-24 11:10:00,49.44,49.45,49.35,49.38,64050.0,36.5259,36.5333,36.4594,36.4815,64050.0
2016-02-24 11:20:00,49.38,49.41,49.34,49.38,57856.0,36.4815,36.5037,36.452,36.4815,57856.0
2016-02-24 11:30:00,49.38,49.46,49.37,49.42,22876.0,36.4815,36.5406,36.4742,36.5111,22876.0
2016-02-24 11:40:00,49.4,49.44,49.34,49.44,29932.0,36.4963,36.5259,36.452,36.5259,29932.0
2016-02-24 11:50:00,49.46,49.52,49.38,49.49,19400.0,36.5406,36.585,36.4815,36.5628,19400.0
2016-02-24 12:00:00,49.49,49.51,49.47,49.49,25328.0,36.5628,36.5776,36.548,36.5628,25328.0
2016-02-24 12:10:00,49.49,49.51,49.47,49.48,29990.0,36.5628,36.5776,36.548,36.5554,29990.0
2016-02-24 12:20:00,49.49,49.49,49.44,49.45,23646.0,36.5628,36.5628,36.5259,36.5333,23646.0
2016-02-24 12:30:00,49.46,49.46,49.42,49.44,25134.0,36.5406,36.5406,36.5111,36.5259,25134.0
2016-02-24 12:40:00,49.43,49.44,49.41,49.44,22632.0,36.5185,36.5259,36.5037,36.5259,22632.0
2016-02-24 12:50:00,49.44,49.45,49.41,49.44,25788.0,36.5259,36.5333,36.5037,36.5259,25788.0
2016-02-24 13:00:00,49.44,49.45,49.41,49.42,29684.0,36.5259,36.5333,36.5037,36.5111,29684.0
2016-02-24 13:10:00,49.42,49.43,49.34,49.34,38698.0,36.5111,36.5185,36.452,36.452,38698.0
2016-02-24 13:20:00,49.32,49.35,49.29,49.35,29204.0,36.4372,36.4594,36.415,36.4594,29204.0
2016-02-24 13:30:00,49.34,49.34,49.31,49.34,16290.0,36.452,36.452,36.4298,36.452,16290.0
2016-02-24 13:40:00,49.34,49.38,49.33,49.36,92466.0,36.452,36.4815,36.4446,36.4668,92466.0
2016-02-24 13:50:00,49.37,49.37,49.32,49.35,61540.0,36.4742,36.4742,36.4372,36.4594,61540.0
2016-02-24 14:00:00,49.35,49.49,49.33,49.45,48514.0,36.4594,36.5628,36.4446,36.5333,48514.0
2016-02-24 14:10:00,49.45,49.45,49.4,49.4,25720.0,36.5333,36.5333,36.4963,36.4963,25720.0
2016-02-24 14:20:00,49.4,49.43,49.36,49.38,39096.0,36.4963,36.5185,36.4668,36.4815,39096.0
2016-02-24 14:30:00,49.38,49.42,49.38,49.42,39660.0,36.4815,36.5111,36.4815,36.5111,39660.0
2016-02-24 14:40:00,49.42,49.42,49.38,49.41,39872.0,36.5111,36.5111,36.4815,36.5037,39872.0
2016-02-24 14:50:00,49.41,49.45,49.41,49.44,82570.0,36.5037,36.5333,36.5037,36.5259,82570.0
2016-02-24 15:00:00,49.44,49.51,49.44,49.49,153846.0,36.5259,36.5776,36.5259,36.5628,153846.0
2016-02-24 15:10:00,49.49,49.52,49.48,49.49,66110.0,36.5628,36.585,36.5554,36.5628,66110.0
2016-02-24 15:20:00,49.49,49.51,49.46,49.48,75254.0,36.5628,36.5776,36.5406,36.5554,75254.0
2016-02-24 15:30:00,49.48,49.49,49.45,49.46,86270.0,36.5554,36.5628,36.5333,36.5406,86270.0
2016-02-24 15:40:00,49.47,49.47,49.38,49.38,119886.0,36.548,36.548,36.4815,36.4815,119886.0
2016-02-24 15:50:00,49.38,49.48,49.38,49.44,254914.0,36.4815,36.5554,36.4815,36.5259,254914.0
2016-02-25 09:30:00,49.45,49.72,49.45,49.52,49270.0,36.5333,36.7327,36.5333,36.585,49270.0
2016-02-25 09:40:00,49.54,49.67,49.47,49.47,52308.0,36.5997,36.6958,36.548,36.548,52308.0
2016-02-25 09:50:00,49.48,49.52,49.44,49.5,41438.0,36.5554,36.585,36.5259,36.5702,41438.0
2016-02-25 10:00:00,49.49,49.51,49.38,49.4,64372.0,36.5628,36.5776,36.4815,36.4963,64372.0
2016-02-25 10:10:00,49.37,49.41,49.31,49.32,51308.0,36.4742,36.5037,36.4298,36.4372,51308.0
2016-02-25 10:20:00,49.32,49.34,49.27,49.32,35372.0,36.4372,36.452,36.4003,36.4372,35372.0
2016-02-25 10:30:00,49.32,49.4,49.3,49.38,66044.0,36.4372,36.4963,36.4224,36.4815,66044.0
2016-02-25 10:40:00,49.38,49.44,49.36,49.42,56216.0,36.4815,36.5259,36.4668,36.5111,56216.0
2016-02-25 10:50:00,49.43,49.51,49.38,49.38,81962.0,36.5185,36.5776,36.4815,36.4815,81962.0
2016-02-25 11:00:00,49.38,49.41,49.34,49.39,52294.0,36.4815,36.5037,36.452,36.4889,52294.0
2016-02-25 11:10:00,49.38,49.41,49.32,49.32,51686.0,36.4815,36.5037,36.4372,36.4372,51686.0
2016-02-25 11:20:00,49.33,49.35,49.3,49.31,35512.0,36.4446,36.4594,36.4224,36.4298,35512.0
2016-02-25 11:30:00,49.32,49.34,49.29,49.32,38984.0,36.4372,36.452,36.415,36.4372,38984.0
2016-02-25 11:40:00,49.32,49.38,49.29,49.37,39486.0,36.4372,36.4815,36.415,36.4742,39486.0
2016-02-25 11:50:00,49.35,49.4,49.35,49.38,44710.0,36.4594,36.4963,36.4594,36.4815,44710.0
2016-02-25 12:00:00,49.39,49.54,49.38,49.51,78530.0,36.4889,36.5997,36.4815,36.5776,78530.0
2016-02-25 12:10:00,49.51,49.55,49.47,49.52,47296.0,36.5776,36.6071,36.548,36.585,47296.0
2016-02-25 12:20:00,49.52,49.6,49.51,49.51,60912.0,36.585,36.6441,36.5776,36.5776,60912.0
2016-02-25 12:30:00,49.51,49.51,49.47,49.48,75352.0,36.5776,36.5776,36.548,36.5554,75352.0
2016-02-25 12:40:00,49.47,49.49,49.46,49.48,56940.0,36.548,36.5628,36.5406,36.5554,56940.0
2016-02-25 12:50:00,49.48,49.49,49.45,49.46,36660.0,36.5554,36.5628,36.5333,36.5406,36660.0
2016-02-25 13:00:00,49.46,49.49,49.43,49.44,39520.0,36.5406,36.5628,36.5185,36.5259,39520.0
2016-02-25 13:10:00,49.44,49.44,49.34,49.37,36112.0,36.5259,36.5259,36.452,36.4742,36112.0
2016-02-25 13:20:00,49.38,49.4,49.35,49.35,30476.0,36.4815,36.4963,36.4594,36.4594,30476.0
2016-02-25 13:30:00,49.35,49.36,49.33,49.34,33402.0,36.4594,36.4668,36.4446,36.452,33402.0
2016-02-25 13:40:00,49.34,49.35,49.29,49.3,52224.0,36.452,36.4594,36.415,36.4224,52224.0
2016-02-25 13:50:00,49.3,49.32,49.29,49.3,180484.0,36.4224,36.4372,36.415,36.4224,180484.0
2016-02-25 14:00:00,49.3,49.31,49.27,49.3,57628.0,36.4224,36.4298,36.4003,36.4224,57628.0
2016-02-25 14:10:00,49.3,49.31,49.24,49.25,62406.0,36.4224,36.4298,36.3781,36.3855,62406.0
2016-02-25 14:20:00,49.26,49.26,49.15,49.15,58622.0,36.3929,36.3929,36.3116,36.3116,58622.0
2016-02-25 14:30:00,49.15,49.23,49.14,49.23,56362.0,36.3116,36.3707,36.3042,36.3707,56362.0
2016-02-25 14:40:00,49.23,49.23,49.18,49.22,50292.0,36.3707,36.3707,36.3338,36.3633,50292.0
2016-02-25 14:50:00,49.22,49.22,49.09,49.09,62282.0,36.3633,36.3633,36.2673,36.2673,62282.0
2016-02-25 15:00:00,49.09,49.18,49.07,49.18,104936.0,36.2673,36.3338,36.2525,36.3338,104936.0
2016-02-25 15:10:00,49.18,49.21,49.09,49.09,82934.0,36.3338,36.3559,36.2673,36.2673,82934.0
2016-02-25 15:20:00,49.1,49.1,49.06,49.09,116784.0,36.2747,36.2747,36.2451,36.2673,116784.0
2016-02-25 15:30:00,49.09,49.32,49.09,49.32,122184.0,36.2673,36.4372,36.2673,36.4372,122184.0
2016-02-25 15:40:00,49.32,49.43,49.32,49.4,165846.0,36.4372,36.5185,36.4372,36.4963,165846.0
2016-02-25 15:50:00,49.4,49.48,49.34,49.47,278550.0,36.4963,36.5554,36.452,36.548,278550.0
2016-02-26 09:30:00,49.04,49.04,48.0,48.66,73854.0,36.2304,36.2304,35.462,35.9496,73854.0
2016-02-26 09:40:00,48.64,48.8,48.4,48.7,80198.0,35.9348,36.053,35.7575,35.9792,80198.0
2016-02-26 09:50:00,48.67,48.72,48.49,48.53,55606.0,35.957,35.9939,35.824,35.8536,55606.0
2016-02-26 10:00:00,48.49,48.51,48.32,48.37,112702.0,35.824,35.8388,35.6984,35.7354,112702.0
2016-02-26 10:10:00,48.36,48.54,48.35,48.52,40900.0,35.728,35.861,35.7206,35.8462,40900.0
2016-02-26 10:20:00,48.53,48.82,48.52,48.82,43940.0,35.8536,36.0678,35.8462,36.0678,43940.0
2016-02-26 10:30:00,48.82,48.84,48.64,48.73,52048.0,36.0678,36.0826,35.9348,36.0013,52048.0
2016-02-26 10:40:00,48.74,49.02,48.74,48.92,52496.0,36.0087,36.2156,36.0087,36.1417,52496.0
2016-02-26 10:50:00,48.91,48.98,48.78,48.85,38456.0,36.1343,36.186,36.0383,36.09,38456.0
2016-02-26 11:00:00,48.85,48.85,48.62,48.66,73650.0,36.09,36.09,35.9201,35.9496,73650.0
2016-02-26 11:10:00,48.64,48.71,48.63,48.66,132146.0,35.9348,35.9866,35.9274,35.9496,132146.0
2016-02-26 11:20:00,48.65,48.7,48.38,48.43,57012.0,35.9422,35.9792,35.7427,35.7797,57012.0
2016-02-26 11:30:00,48.42,48.47,48.35,48.36,41092.0,35.7723,35.8092,35.7206,35.728,41092.0
2016-02-26 11:40:00,48.34,48.43,48.29,48.4,120440.0,35.7132,35.7797,35.6763,35.7575,120440.0
2016-02-26 11:50:00,48.38,48.48,48.3,48.32,151356.0,35.7427,35.8166,35.6836,35.6984,151356.0
2016-02-26 12:00:00,48.32,48.37,48.27,48.34,42342.0,35.6984,35.7354,35.6615,35.7132,42342.0
2016-02-26 12:10:00,48.34,48.38,48.3,48.34,56604.0,35.7132,35.7427,35.6836,35.7132,56604.0
2016-02-26 12:20:00,48.32,48.36,48.25,48.29,177400.0,35.6984,35.728,35.6467,35.6763,177400.0
2016-02-26 12:30:00,48.28,48.29,48.22,48.27,124190.0,35.6689,35.6763,35.6245,35.6615,124190.0
2016-02-26 12:40:00,48.27,48.28,48.18,48.21,47784.0,35.6615,35.6689,35.595,35.6172,47784.0
2016-02-26 12:50:00,48.2,48.2,47.98,47.99,133748.0,35.6098,35.6098,35.4472,35.4546,133748.0
2016-02-26 13:00:00,47.99,48.02,47.87,48.01,117960.0,35.4546,35.4768,35.366,35.4694,117960.0
2016-02-26 13:10:00,47.99,47.99,47.79,47.83,51794.0,35.4546,35.4546,35.3069,35.3364,51794.0
2016-02-26 13:20:00,47.81,47.81,47.72,47.76,55662.0,35.3216,35.3216,35.2551,35.2847,55662.0
2016-02-26 13:30:00,47.75,47.79,47.66,47.68,46470.0,35.2773,35.3069,35.2108,35.2256,46470.0
2016-02-26 13:40:00,47.69,47.7,47.62,47.65,52276.0,35.233,35.2404,35.1813,35.2034,52276.0
2016-02-26 13:50:00,47.63,47.79,47.62,47.68,57196.0,35.1887,35.3069,35.1813,35.2256,57196.0
2016-02-26 14:00:00,47.69,47.72,47.58,47.6,75644.0,35.233,35.2551,35.1517,35.1665,75644.0
2016-02-26 14:10:00,47.6,47.66,47.6,47.6,96906.0,35.1665,35.2108,35.1665,35.1665,96906.0
2016-02-26 14:20:00,47.61,47.63,47.59,47.62,54670.0,35.1739,35.1887,35.1591,35.1813,54670.0
2016-02-26 14:30:00,47.62,47.62,47.58,47.62,61222.0,35.1813,35.1813,35.1517,35.1813,61222.0
2016-02-26 14:40:00,47.61,47.63,47.59,47.59,117836.0,35.1739,35.1887,35.1591,35.1591,117836.0
2016-02-26 14:50:00,47.59,47.62,47.57,47.6,166112.0,35.1591,35.1813,35.1443,35.1665,166112.0
2016-02-26 15:00:00,47.59,47.63,47.59,47.63,185584.0,35.1591,35.1887,35.1591,35.1887,185584.0
2016-02-26 15:10:00,47.63,47.79,47.62,47.78,197984.0,35.1887,35.3069,35.1813,35.2995,197984.0
2016-02-26 15:20:00,47.79,47.82,47.73,47.8,90160.0,35.3069,35.329,35.2625,35.3142,90160.0
2016-02-26 15:30:00,47.8,48.01,47.8,47.97,324708.0,35.3142,35.4694,35.3142,35.4398,324708.0
2016-02-26 15:40:00,47.97,48.04,47.9,47.9,162030.0,35.4398,35.4916,35.3881,35.3881,162030.0
2016-02-26 15:50:00,47.9,47.94,47.77,47.82,622424.0,35.3881,35.4177,35.2921,35.329,622424.0
2016-02-29 09:30:00,47.7,47.8,47.57,47.7,42064.0,35.2404,35.3142,35.1443,35.2404,42064.0
2016-02-29 09:40:00,47.67,47.67,47.54,47.63,69928.0,35.2182,35.2182,35.1222,35.1887,69928.0
2016-02-29 09:50:00,47.62,47.67,47.58,47.6,62428.0,35.1813,35.2182,35.1517,35.1665,62428.0
2016-02-29 10:00:00,47.61,47.63,47.52,47.6,61590.0,35.1739,35.1887,35.1074,35.1665,61590.0
2016-02-29 10:10:00,47.62,47.73,47.59,47.72,46278.0,35.1813,35.2625,35.1591,35.2551,46278.0
2016-02-29 10:20:00,47.73,47.8,47.73,47.74,74158.0,35.2625,35.3142,35.2625,35.2699,74158.0
2016-02-29 10:30:00,47.74,47.78,47.65,47.69,48276.0,35.2699,35.2995,35.2034,35.233,48276.0
2016-02-29 10:40:00,47.69,47.74,47.67,47.73,43980.0,35.233,35.2699,35.2182,35.2625,43980.0
2016-02-29 10:50:00,47.72,47.75,47.7,47.72,66496.0,35.2551,35.2773,35.2404,35.2551,66496.0
2016-02-29 11:00:00,47.71,47.74,47.7,47.74,66048.0,35.2478,35.2699,35.2404,35.2699,66048.0
2016-02-29 11:10:00,47.74,47.85,47.72,47.85,63532.0,35.2699,35.3512,35.2551,35.3512,63532.0
2016-02-29 11:20:00,47.84,47.96,47.84,47.95,56670.0,35.3438,35.4325,35.3438,35.4251,56670.0
2016-02-29 11:30:00,47.94,48.12,47.94,48.09,40386.0,35.4177,35.5507,35.4177,35.5285,40386.0
2016-02-29 11:40:00,48.08,48.14,48.06,48.13,52178.0,35.5211,35.5654,35.5063,35.5581,52178.0
2016-02-29 11:50:00,48.14,48.29,48.14,48.28,47478.0,35.5654,35.6763,35.5654,35.6689,47478.0
2016-02-29 12:00:00,48.29,48.34,48.26,48.31,43468.0,35.6763,35.7132,35.6541,35.691,43468.0
2016-02-29 12:10:00,48.32,48.46,48.3,48.44,41802.0,35.6984,35.8019,35.6836,35.7871,41802.0
2016-02-29 12:20:00,48.46,48.49,48.43,48.46,33436.0,35.8019,35.824,35.7797,35.8019,33436.0
2016-02-29 12:30:00,48.47,48.47,48.38,48.38,25858.0,35.8092,35.8092,35.7427,35.7427,25858.0
2016-02-29 12:40:00,48.38,48.4,48.32,48.38,325008.0,35.7427,35.7575,35.6984,35.7427,325008.0
2016-02-29 12:50:00,48.4,48.57,48.39,48.56,54764.0,35.7575,35.8831,35.7501,35.8757,54764.0
2016-02-29 13:00:00,48.56,48.57,48.49,48.52,46106.0,35.8757,35.8831,35.824,35.8462,46106.0
2016-02-29 13:10:00,48.53,48.66,48.49,48.63,58122.0,35.8536,35.9496,35.824,35.9274,58122.0
2016-02-29 13:20:00,48.62,48.64,48.58,48.59,93474.0,35.9201,35.9348,35.8905,35.8979,93474.0
2016-02-29 13:30:00,48.6,48.66,48.57,48.66,58090.0,35.9053,35.9496,35.8831,35.9496,58090.0
2016-02-29 13:40:00,48.66,48.8,48.63,48.8,31306.0,35.9496,36.053,35.9274,36.053,31306.0
2016-02-29 13:50:00,48.81,48.81,48.69,48.7,42834.0,36.0604,36.0604,35.9718,35.9792,42834.0
2016-02-29 14:00:00,48.71,48.71,48.58,48.6,46482.0,35.9866,35.9866,35.8905,35.9053,46482.0
2016-02-29 14:10:00,48.61,48.74,48.6,48.74,53732.0,35.9127,36.0087,35.9053,36.0087,53732.0
2016-02-29 14:20:00,48.73,48.74,48.63,48.63,117264.0,36.0013,36.0087,35.9274,35.9274,117264.0
2016-02-29 14:30:00,48.63,48.63,48.48,48.49,46572.0,35.9274,35.9274,35.8166,35.824,46572.0
2016-02-29 14:40:00,48.51,48.52,48.45,48.49,29278.0,35.8388,35.8462,35.7945,35.824,29278.0
2016-02-29 14:50:00,48.51,48.62,48.44,48.62,49302.0,35.8388,35.9201,35.7871,35.9201,49302.0
2016-02-29 15:00:00,48.6,48.6,48.49,48.52,80646.0,35.9053,35.9053,35.824,35.8462,80646.0
2016-02-29 15:10:00,48.53,48.59,48.49,48.52,89196.0,35.8536,35.8979,35.824,35.8462,89196.0
2016-02-29 15:20:00,48.52,48.53,48.35,48.41,64646.0,35.8462,35.8536,35.7206,35.7649,64646.0
2016-02-29 15:30:00,48.41,48.47,48.4,48.47,127578.0,35.7649,35.8092,35.7575,35.8092,127578.0
2016-02-29 15:40:00,48.49,48.49,48.36,48.41,187872.0,35.824,35.824,35.728,35.7649,187872.0
2016-02-29 15:50:00,48.41,48.44,48.26,48.26,505260.0,35.7649,35.7871,35.6541,35.6541,505260.0
2016-03-01 09:30:00,48.61,48.61,48.3,48.41,130206.0,35.9127,35.9127,35.6836,35.7649,130206.0
2016-03-01 09:40:00,48.46,48.56,48.4,48.56,43508.0,35.8019,35.8757,35.7575,35.8757,43508.0
2016-03-01 09:50:00,48.55,48.65,48.51,48.6,17890.0,35.8683,35.9422,35.8388,35.9053,17890.0
2016-03-01 10:00:00,48.63,48.68,48.54,48.56,48762.0,35.9274,35.9644,35.861,35.8757,48762.0
2016-03-01 10:10:00,48.54,48.56,48.43,48.43,48598.0,35.861,35.8757,35.7797,35.7797,48598.0
2016-03-01 10:20:00,48.42,48.57,48.38,48.46,26806.0,35.7723,35.8831,35.7427,35.8019,26806.0
2016-03-01 10:30:00,48.46,48.47,48.36,48.38,29728.0,35.8019,35.8092,35.728,35.7427,29728.0
2016-03-01 10:40:00,48.36,48.38,48.28,48.35,53406.0,35.728,35.7427,35.6689,35.7206,53406.0
2016-03-01 10:50:00,48.35,48.45,48.33,48.38,46228.0,35.7206,35.7945,35.7058,35.7427,46228.0
2016-03-01 11:00:00,48.37,48.37,48.19,48.23,20074.0,35.7354,35.7354,35.6024,35.6319,20074.0
2016-03-01 11:10:00,48.23,48.28,48.21,48.25,23636.0,35.6319,35.6689,35.6172,35.6467,23636.0
2016-03-01 11:20:00,48.24,48.31,48.24,48.26,24642.0,35.6393,35.691,35.6393,35.6541,24642.0
2016-03-01 11:30:00,48.26,48.31,48.24,48.27,22754.0,35.6541,35.691,35.6393,35.6615,22754.0
2016-03-01 11:40:00,48.27,48.3,48.16,48.18,22300.0,35.6615,35.6836,35.5802,35.595,22300.0
2016-03-01 11:50:00,48.18,48.25,48.18,48.21,24046.0,35.595,35.6467,35.595,35.6172,24046.0
2016-03-01 12:00:00,48.23,48.28,48.17,48.27,21184.0,35.6319,35.6689,35.5876,35.6615,21184.0
2016-03-01 12:10:00,48.27,48.33,48.24,48.24,22572.0,35.6615,35.7058,35.6393,35.6393,22572.0
2016-03-01 12:20:00,48.24,48.26,48.23,48.24,12586.0,35.6393,35.6541,35.6319,35.6393,12586.0
2016-03-01 12:30:00,48.24,48.29,48.21,48.26,9952.0,35.6393,35.6763,35.6172,35.6541,9952.0
2016-03-01 12:40:00,48.27,48.34,48.26,48.28,26710.0,35.6615,35.7132,35.6541,35.6689,26710.0
2016-03-01 12:50:00,48.29,48.32,48.23,48.24,34002.0,35.6763,35.6984,35.6319,35.6393,34002.0
2016-03-01 13:00:00,48.24,48.26,48.19,48.19,18400.0,35.6393,35.6541,35.6024,35.6024,18400.0
2016-03-01 13:10:00,48.19,48.19,48.13,48.13,18468.0,35.6024,35.6024,35.5581,35.5581,18468.0
2016-03-01 13:20:00,48.13,48.17,48.11,48.12,41066.0,35.5581,35.5876,35.5433,35.5507,41066.0
2016-03-01 13:30:00,48.13,48.15,48.08,48.08,55746.0,35.5581,35.5728,35.5211,35.5211,55746.0
2016-03-01 13:40:00,48.07,48.17,48.07,48.16,212542.0,35.5137,35.5876,35.5137,35.5802,212542.0
2016-03-01 13:50:00,48.17,48.23,48.16,48.22,42924.0,35.5876,35.6319,35.5802,35.6245,42924.0
2016-03-01 14:00:00,48.22,48.26,48.2,48.22,43724.0,35.6245,35.6541,35.6098,35.6245,43724.0
2016-03-01 14:10:00,48.23,48.24,48.18,48.2,44000.0,35.6319,35.6393,35.595,35.6098,44000.0
2016-03-01 14:20:00,48.2,48.27,48.16,48.27,66078.0,35.6098,35.6615,35.5802,35.6615,66078.0
2016-03-01 14:30:00,48.27,48.28,48.2,48.26,151658.0,35.6615,35.6689,35.6098,35.6541,151658.0
2016-03-01 14:40:00,48.26,48.42,48.25,48.42,29316.0,35.6541,35.7723,35.6467,35.7723,29316.0
2016-03-01 14:50:00,48.42,48.45,48.4,48.42,32914.0,35.7723,35.7945,35.7575,35.7723,32914.0
2016-03-01 15:00:00,48.43,48.54,48.41,48.49,55942.0,35.7797,35.861,35.7649,35.824,55942.0
2016-03-01 15:10:00,48.49,48.54,48.49,48.52,52096.0,35.824,35.861,35.824,35.8462,52096.0
2016-03-01 15:20:00,48.52,48.52,48.46,48.47,46386.0,35.8462,35.8462,35.8019,35.8092,46386.0
2016-03-01 15:30:00,48.47,48.47,48.37,48.39,57152.0,35.8092,35.8092,35.7354,35.7501,57152.0
2016-03-01 15:40:00,48.38,48.41,48.35,48.35,94598.0,35.7427,35.7649,35.7206,35.7206,94598.0
2016-03-01 15:50:00,48.35,48.35,48.26,48.27,201338.0,35.7206,35.7206,35.6541,35.6615,201338.0
2016-03-02 09:30:00,48.03,48.27,47.45,47.6,157814.0,35.4842,35.6615,35.0557,35.1665,157814.0
2016-03-02 09:40:00,47.58,47.58,47.2,47.52,86730.0,35.1517,35.1517,34.871,35.1074,86730.0
2016-03-02 09:50:00,47.52,47.64,47.48,47.58,37616.0,35.1074,35.196,35.0778,35.1517,37616.0
2016-03-02 10:00:00,47.58,47.74,47.52,47.6,123896.0,35.1517,35.2699,35.1074,35.1665,123896.0
2016-03-02 10:10:00,47.6,47.73,47.57,47.7,31236.0,35.1665,35.2625,35.1443,35.2404,31236.0
2016-03-02 10:20:00,47.7,47.85,47.69,47.83,66280.0,35.2404,35.3512,35.233,35.3364,66280.0
2016-03-02 10:30:00,47.84,47.9,47.77,47.82,139918.0,35.3438,35.3881,35.2921,35.329,139918.0
2016-03-02 10:40:00,47.82,47.99,47.74,47.98,121632.0,35.329,35.4546,35.2699,35.4472,121632.0
2016-03-02 10:50:00,47.98,48.02,47.9,47.93,50136.0,35.4472,35.4768,35.3881,35.4103,50136.0
2016-03-02 11:00:00,47.92,47.99,47.85,47.95,37140.0,35.4029,35.4546,35.3512,35.4251,37140.0
2016-03-02 11:10:00,47.96,48.02,47.9,48.0,25380.0,35.4325,35.4768,35.3881,35.462,25380.0
2016-03-02 11:20:00,48.0,48.14,48.0,48.13,21348.0,35.462,35.5654,35.462,35.5581,21348.0
2016-03-02 11:30:00,48.15,48.15,47.99,48.08,29300.0,35.5728,35.5728,35.4546,35.5211,29300.0
2016-03-02 11:40:00,48.08,48.24,48.05,48.23,93044.0,35.5211,35.6393,35.4989,35.6319,93044.0
2016-03-02 11:50:00,48.24,48.33,48.21,48.21,68838.0,35.6393,35.7058,35.6172,35.6172,68838.0
2016-03-02 12:00:00,48.21,48.27,48.13,48.22,107262.0,35.6172,35.6615,35.5581,35.6245,107262.0
2016-03-02 12:10:00,48.23,48.35,48.23,48.34,19412.0,35.6319,35.7206,35.6319,35.7132,19412.0
2016-03-02 12:20:00,48.34,48.34,48.24,48.32,30422.0,35.7132,35.7132,35.6393,35.6984,30422.0
2016-03-02 12:30:00,48.32,48.42,48.3,48.38,39736.0,35.6984,35.7723,35.6836,35.7427,39736.0
2016-03-02 12:40:00,48.38,48.42,48.34,48.35,60322.0,35.7427,35.7723,35.7132,35.7206,60322.0
2016-03-02 12:50:00,48.34,48.35,48.18,48.19,133626.0,35.7132,35.7206,35.595,35.6024,133626.0
2016-03-02 13:00:00,48.18,48.38,48.08,48.34,147402.0,35.595,35.7427,35.5211,35.7132,147402.0
2016-03-02 13:10:00,48.34,48.37,48.27,48.32,19368.0,35.7132,35.7354,35.6615,35.6984,19368.0
2016-03-02 13:20:00,48.35,48.38,48.33,48.36,32876.0,35.7206,35.7427,35.7058,35.728,32876.0
2016-03-02 13:30:00,48.37,48.4,48.34,48.4,16352.0,35.7354,35.7575,35.7132,35.7575,16352.0
2016-03-02 13:40:00,48.4,48.43,48.37,48.41,66276.0,35.7575,35.7797,35.7354,35.7649,66276.0
2016-03-02 13:50:00,48.43,48.46,48.38,48.38,22254.0,35.7797,35.8019,35.7427,35.7427,22254.0
2016-03-02 14:00:00,48.38,48.4,48.36,48.38,44986.0,35.7427,35.7575,35.728,35.7427,44986.0
2016-03-02 14:10:00,48.39,48.4,48.34,48.37,31912.0,35.7501,35.7575,35.7132,35.7354,31912.0
2016-03-02 14:20:00,48.38,48.46,48.38,48.45,56830.0,35.7427,35.8019,35.7427,35.7945,56830.0
2016-03-02 14:30:00,48.46,48.62,48.46,48.62,55472.0,35.8019,35.9201,35.8019,35.9201,55472.0
2016-03-02 14:40:00,48.62,48.66,48.56,48.59,35360.0,35.9201,35.9496,35.8757,35.8979,35360.0
2016-03-02 14:50:00,48.58,48.66,48.58,48.63,27398.0,35.8905,35.9496,35.8905,35.9274,27398.0
2016-03-02 15:00:00,48.63,48.63,48.52,48.58,63418.0,35.9274,35.9274,35.8462,35.8905,63418.0
2016-03-02 15:10:00,48.58,48.63,48.57,48.63,49408.0,35.8905,35.9274,35.8831,35.9274,49408.0
2016-03-02 15:20:00,48.63,48.66,48.62,48.63,93018.0,35.9274,35.9496,35.9201,35.9274,93018.0
2016-03-02 15:30:00,48.63,48.65,48.6,48.65,87682.0,35.9274,35.9422,35.9053,35.9422,87682.0
2016-03-02 15:40:00,48.64,48.66,48.6,48.6,103236.0,35.9348,35.9496,35.9053,35.9053,103236.0
2016-03-02 15:50:00,48.6,48.73,48.6,48.71,245340.0,35.9053,36.0013,35.9053,35.9866,245340.0
2016-03-03 09:30:00,48.76,48.77,48.4,48.49,38110.0,36.0235,36.0309,35.7575,35.824,38110.0
2016-03-03 09:40:00,48.5,48.52,48.39,48.45,28076.0,35.8314,35.8462,35.7501,35.7945,28076.0
2016-03-03 09:50:00,48.45,48.47,48.32,48.33,30022.0,35.7945,35.8092,35.6984,35.7058,30022.0
2016-03-03 10:00:00,48.32,48.36,48.22,48.26,27330.0,35.6984,35.728,35.6245,35.6541,27330.0
2016-03-03 10:10:00,48.26,48.3,48.22,48.22,20070.0,35.6541,35.6836,35.6245,35.6245,20070.0
2016-03-03 10:20:00,48.21,48.27,48.18,48.19,24464.0,35.6172,35.6615,35.595,35.6024,24464.0
2016-03-03 10:30:00,48.21,48.31,48.21,48.29,25244.0,35.6172,35.691,35.6172,35.6763,25244.0
2016-03-03 10:40:00,48.28,48.4,48.27,48.37,42232.0,35.6689,35.7575,35.6615,35.7354,42232.0
2016-03-03 10:50:00,48.37,48.48,48.36,48.47,37902.0,35.7354,35.8166,35.728,35.8092,37902.0
2016-03-03 11:00:00,48.47,48.55,48.46,48.55,21714.0,35.8092,35.8683,35.8019,35.8683,21714.0
2016-03-03 11:10:00,48.55,48.6,48.5,48.58,16204.0,35.8683,35.9053,35.8314,35.8905,16204.0
2016-03-03 11:20:00,48.59,48.66,48.58,48.63,31932.0,35.8979,35.9496,35.8905,35.9274,31932.0
2016-03-03 11:30:00,48.63,48.77,48.63,48.77,14100.0,35.9274,36.0309,35.9274,36.0309,14100.0
2016-03-03 11:40:00,48.76,48.76,48.65,48.72,19426.0,36.0235,36.0235,35.9422,35.9939,19426.0
2016-03-03 11:50:00,48.72,48.72,48.61,48.67,30100.0,35.9939,35.9939,35.9127,35.957,30100.0
2016-03-03 12:00:00,48.68,48.72,48.63,48.66,26254.0,35.9644,35.9939,35.9274,35.9496,26254.0
2016-03-03 12:10:00,48.66,48.73,48.64,48.66,20038.0,35.9496,36.0013,35.9348,35.9496,20038.0
2016-03-03 12:20:00,48.66,48.69,48.62,48.63,54398.0,35.9496,35.9718,35.9201,35.9274,54398.0
2016-03-03 12:30:00,48.61,48.69,48.6,48.69,28572.0,35.9127,35.9718,35.9053,35.9718,28572.0
2016-03-03 12:40:00,48.69,48.73,48.68,48.7,16986.0,35.9718,36.0013,35.9644,35.9792,16986.0
2016-03-03 12:50:00,48.7,48.72,48.67,48.71,22036.0,35.9792,35.9939,35.957,35.9866,22036.0
2016-03-03 13:00:00,48.72,48.78,48.72,48.78,16992.0,35.9939,36.0383,35.9939,36.0383,16992.0
2016-03-03 13:10:00,48.8,48.8,48.71,48.79,23840.0,36.053,36.053,35.9866,36.0457,23840.0
2016-03-03 13:20:00,48.78,48.88,48.78,48.88,19044.0,36.0383,36.1121,36.0383,36.1121,19044.0
2016-03-03 13:30:00,48.87,48.87,48.8,48.81,23560.0,36.1048,36.1048,36.053,36.0604,23560.0
2016-03-03 13:40:00,48.81,48.87,48.81,48.85,18394.0,36.0604,36.1048,36.0604,36.09,18394.0
2016-03-03 13:50:00,48.85,48.87,48.81,48.83,32650.0,36.09,36.1048,36.0604,36.0752,32650.0
2016-03-03 14:00:00,48.84,48.98,48.83,48.95,60592.0,36.0826,36.186,36.0752,36.1639,60592.0
2016-03-03 14:10:00,48.95,48.99,48.95,48.96,20868.0,36.1639,36.1934,36.1639,36.1712,20868.0
2016-03-03 14:20:00,48.96,49.02,48.92,48.99,35864.0,36.1712,36.2156,36.1417,36.1934,35864.0
2016-03-03 14:30:00,48.99,49.07,48.96,49.05,28678.0,36.1934,36.2525,36.1712,36.2377,28678.0
2016-03-03 14:40:00,49.07,49.15,49.06,49.13,71194.0,36.2525,36.3116,36.2451,36.2968,71194.0
2016-03-03 14:50:00,49.14,49.2,49.1,49.2,50654.0,36.3042,36.3486,36.2747,36.3486,50654.0
2016-03-03 15:00:00,49.2,49.21,49.13,49.18,47888.0,36.3486,36.3559,36.2968,36.3338,47888.0
2016-03-03 15:10:00,49.18,49.24,49.17,49.23,48646.0,36.3338,36.3781,36.3264,36.3707,48646.0
2016-03-03 15:20:00,49.23,49.36,49.22,49.35,56748.0,36.3707,36.4668,36.3633,36.4594,56748.0
2016-03-03 15:30:00,49.35,49.41,49.31,49.4,84348.0,36.4594,36.5037,36.4298,36.4963,84348.0
2016-03-03 15:40:00,49.4,49.44,49.27,49.31,128710.0,36.4963,36.5259,36.4003,36.4298,128710.0
2016-03-03 15:50:00,49.31,49.32,49.24,49.27,200848.0,36.4298,36.4372,36.3781,36.4003,200848.0
2016-03-04 09:30:00,49.21,49.21,48.79,48.91,69000.0,36.3559,36.3559,36.0457,36.1343,69000.0
2016-03-04 09:40:00,48.87,48.91,48.77,48.81,13346.0,36.1048,36.1343,36.0309,36.0604,13346.0
2016-03-04 09:50:00,48.77,48.8,48.66,48.67,10986.0,36.0309,36.053,35.9496,35.957,10986.0
2016-03-04 10:00:00,48.68,48.79,48.67,48.78,20508.0,35.9644,36.0457,35.957,36.0383,20508.0
2016-03-04 10:10:00,48.77,48.8,48.74,48.75,11022.0,36.0309,36.053,36.0087,36.0161,11022.0
2016-03-04 10:20:00,48.83,48.98,48.79,48.94,47300.0,36.0752,36.186,36.0457,36.1565,47300.0
2016-03-04 10:30:00,48.97,49.02,48.95,48.98,22786.0,36.1786,36.2156,36.1639,36.186,22786.0
2016-03-04 10:40:00,48.99,49.04,48.93,48.99,29892.0,36.1934,36.2304,36.1491,36.1934,29892.0
2016-03-04 10:50:00,48.99,49.1,48.98,49.06,50146.0,36.1934,36.2747,36.186,36.2451,50146.0
2016-03-04 11:00:00,49.08,49.27,49.06,49.27,26782.0,36.2599,36.4003,36.2451,36.4003,26782.0
2016-03-04 11:10:00,49.27,49.3,49.18,49.2,31776.0,36.4003,36.4224,36.3338,36.3486,31776.0
2016-03-04 11:20:00,49.2,49.33,49.19,49.32,29608.0,36.3486,36.4446,36.3412,36.4372,29608.0
2016-03-04 11:30:00,49.32,49.35,49.3,49.34,23728.0,36.4372,36.4594,36.4224,36.452,23728.0
2016-03-04 11:40:00,49.35,49.43,49.35,49.39,17210.0,36.4594,36.5185,36.4594,36.4889,17210.0
2016-03-04 11:50:00,49.4,49.4,49.24,49.35,49720.0,36.4963,36.4963,36.3781,36.4594,49720.0
2016-03-04 12:00:00,49.34,49.4,49.34,49.38,12330.0,36.452,36.4963,36.452,36.4815,12330.0
2016-03-04 12:10:00,49.37,49.41,49.35,49.36,11134.0,36.4742,36.5037,36.4594,36.4668,11134.0
2016-03-04 12:20:00,49.37,49.42,49.35,49.41,25228.0,36.4742,36.5111,36.4594,36.5037,25228.0
2016-03-04 12:30:00,49.4,49.42,49.34,49.35,18454.0,36.4963,36.5111,36.452,36.4594,18454.0
2016-03-04 12:40:00,49.36,49.37,49.32,49.37,16410.0,36.4668,36.4742,36.4372,36.4742,16410.0
2016-03-04 12:50:00,49.36,49.39,49.33,49.36,23490.0,36.4668,36.4889,36.4446,36.4668,23490.0
2016-03-04 13:00:00,49.37,49.38,49.34,49.35,29728.0,36.4742,36.4815,36.452,36.4594,29728.0
2016-03-04 13:10:00,49.35,49.35,49.26,49.27,42644.0,36.4594,36.4594,36.3929,36.4003,42644.0
2016-03-04 13:20:00,49.29,49.34,49.26,49.34,14666.0,36.415,36.452,36.3929,36.452,14666.0
2016-03-04 13:30:00,49.34,49.35,49.23,49.23,51032.0,36.452,36.4594,36.3707,36.3707,51032.0
2016-03-04 13:40:00,49.24,49.3,49.24,49.27,18084.0,36.3781,36.4224,36.3781,36.4003,18084.0
2016-03-04 13:50:00,49.27,49.28,49.22,49.23,26792.0,36.4003,36.4077,36.3633,36.3707,26792.0
2016-03-04 14:00:00,49.24,49.35,49.24,49.35,14220.0,36.3781,36.4594,36.3781,36.4594,14220.0
2016-03-04 14:10:00,49.35,49.39,49.24,49.24,37236.0,36.4594,36.4889,36.3781,36.3781,37236.0
2016-03-04 14:20:00,49.23,49.23,49.1,49.17,37692.0,36.3707,36.3707,36.2747,36.3264,37692.0
2016-03-04 14:30:00,49.17,49.18,49.09,49.14,20306.0,36.3264,36.3338,36.2673,36.3042,20306.0
2016-03-04 14:40:00,49.13,49.15,49.1,49.14,20112.0,36.2968,36.3116,36.2747,36.3042,20112.0
2016-03-04 14:50:00,49.14,49.14,48.98,48.99,66760.0,36.3042,36.3042,36.186,36.1934,66760.0
2016-03-04 15:00:00,49.01,49.03,48.95,48.99,55470.0,36.2082,36.223,36.1639,36.1934,55470.0
2016-03-04 15:10:00,48.99,48.99,48.9,48.9,32062.0,36.1934,36.1934,36.1269,36.1269,32062.0
2016-03-04 15:20:00,48.9,48.99,48.9,48.99,35010.0,36.1269,36.1934,36.1269,36.1934,35010.0
2016-03-04 15:30:00,48.99,49.05,48.88,48.92,85386.0,36.1934,36.2377,36.1121,36.1417,85386.0
2016-03-04 15:40:00,48.92,48.96,48.85,48.93,131976.0,36.1417,36.1712,36.09,36.1491,131976.0
2016-03-04 15:50:00,48.92,48.97,48.9,48.95,273304.0,36.1417,36.1786,36.1269,36.1639,273304.0
2016-03-07 09:30:00,48.62,48.93,48.58,48.59,45298.0,35.9201,36.1491,35.8905,35.8979,45298.0
2016-03-07 09:40:00,48.65,48.7,48.51,48.59,14670.0,35.9422,35.9792,35.8388,35.8979,14670.0
2016-03-07 09:50:00,48.59,48.73,48.59,48.73,24876.0,35.8979,36.0013,35.8979,36.0013,24876.0
2016-03-07 10:00:00,48.69,48.73,48.58,48.67,26838.0,35.9718,36.0013,35.8905,35.957,26838.0
2016-03-07 10:10:00,48.67,48.7,48.58,48.65,60172.0,35.957,35.9792,35.8905,35.9422,60172.0
2016-03-07 10:20:00,48.63,48.69,48.6,48.69,34798.0,35.9274,35.9718,35.9053,35.9718,34798.0
2016-03-07 10:30:00,48.69,48.69,48.49,48.59,64500.0,35.9718,35.9718,35.824,35.8979,64500.0
2016-03-07 10:40:00,48.6,48.6,48.48,48.58,58882.0,35.9053,35.9053,35.8166,35.8905,58882.0
2016-03-07 10:50:00,48.58,48.6,48.52,48.58,56596.0,35.8905,35.9053,35.8462,35.8905,56596.0
2016-03-07 11:00:00,48.6,48.6,48.49,48.49,81854.0,35.9053,35.9053,35.824,35.824,81854.0
2016-03-07 11:10:00,48.49,48.51,48.42,48.45,45764.0,35.824,35.8388,35.7723,35.7945,45764.0
2016-03-07 11:20:00,48.46,48.51,48.43,48.43,31554.0,35.8019,35.8388,35.7797,35.7797,31554.0
2016-03-07 11:30:00,48.44,48.45,48.33,48.42,72284.0,35.7871,35.7945,35.7058,35.7723,72284.0
2016-03-07 11:40:00,48.42,48.52,48.41,48.41,56478.0,35.7723,35.8462,35.7649,35.7649,56478.0
2016-03-07 11:50:00,48.42,48.42,48.33,48.34,76224.0,35.7723,35.7723,35.7058,35.7132,76224.0
2016-03-07 12:00:00,48.33,48.34,48.24,48.24,83554.0,35.7058,35.7132,35.6393,35.6393,83554.0
2016-03-07 12:10:00,48.24,48.26,48.15,48.16,83024.0,35.6393,35.6541,35.5728,35.5802,83024.0
2016-03-07 12:20:00,48.16,48.2,48.13,48.15,56252.0,35.5802,35.6098,35.5581,35.5728,56252.0
2016-03-07 12:30:00,48.15,48.32,48.15,48.28,72298.0,35.5728,35.6984,35.5728,35.6689,72298.0
2016-03-07 12:40:00,48.29,48.39,48.28,48.39,81106.0,35.6763,35.7501,35.6689,35.7501,81106.0
2016-03-07 12:50:00,48.38,48.45,48.34,48.4,59488.0,35.7427,35.7945,35.7132,35.7575,59488.0
2016-03-07 13:00:00,48.41,48.49,48.38,48.42,53622.0,35.7649,35.824,35.7427,35.7723,53622.0
2016-03-07 13:10:00,48.42,48.49,48.42,48.46,36626.0,35.7723,35.824,35.7723,35.8019,36626.0
2016-03-07 13:20:00,48.46,48.47,48.4,48.41,51308.0,35.8019,35.8092,35.7575,35.7649,51308.0
2016-03-07 13:30:00,48.42,48.51,48.4,48.49,38446.0,35.7723,35.8388,35.7575,35.824,38446.0
2016-03-07 13:40:00,48.47,48.51,48.47,48.47,160034.0,35.8092,35.8388,35.8092,35.8092,160034.0
2016-03-07 13:50:00,48.47,48.57,48.47,48.57,25756.0,35.8092,35.8831,35.8092,35.8831,25756.0
2016-03-07 14:00:00,48.56,48.56,48.43,48.46,28112.0,35.8757,35.8757,35.7797,35.8019,28112.0
2016-03-07 14:10:00,48.45,48.5,48.44,48.47,75664.0,35.7945,35.8314,35.7871,35.8092,75664.0
2016-03-07 14:20:00,48.47,48.52,48.46,48.49,94440.0,35.8092,35.8462,35.8019,35.824,94440.0
2016-03-07 14:30:00,48.51,48.51,48.44,48.49,61664.0,35.8388,35.8388,35.7871,35.824,61664.0
2016-03-07 14:40:00,48.5,48.5,48.39,48.46,63082.0,35.8314,35.8314,35.7501,35.8019,63082.0
2016-03-07 14:50:00,48.44,48.51,48.44,48.46,60660.0,35.7871,35.8388,35.7871,35.8019,60660.0
2016-03-07 15:00:00,48.45,48.46,48.42,48.45,43828.0,35.7945,35.8019,35.7723,35.7945,43828.0
2016-03-07 15:10:00,48.45,48.47,48.42,48.47,90898.0,35.7945,35.8092,35.7723,35.8092,90898.0
2016-03-07 15:20:00,48.47,48.55,48.45,48.53,254642.0,35.8092,35.8683,35.7945,35.8536,254642.0
2016-03-07 15:30:00,48.54,48.59,48.53,48.58,104314.0,35.861,35.8979,35.8536,35.8905,104314.0
2016-03-07 15:40:00,48.58,48.65,48.51,48.6,186224.0,35.8905,35.9422,35.8388,35.9053,186224.0
2016-03-07 15:50:00,48.6,48.71,48.6,48.7,399576.0,35.9053,35.9866,35.9053,35.9792,399576.0
2016-03-08 09:30:00,48.77,48.81,48.55,48.73,38850.0,36.0309,36.0604,35.8683,36.0013,38850.0
2016-03-08 09:40:00,48.72,48.85,48.57,48.57,45458.0,35.9939,36.09,35.8831,35.8831,45458.0
2016-03-08 09:50:00,48.58,48.63,48.52,48.6,34728.0,35.8905,35.9274,35.8462,35.9053,34728.0
2016-03-08 10:00:00,48.59,48.85,48.57,48.83,34384.0,35.8979,36.09,35.8831,36.0752,34384.0
2016-03-08 10:10:00,48.82,48.94,48.81,48.94,42304.0,36.0678,36.1565,36.0604,36.1565,42304.0
2016-03-08 10:20:00,48.95,49.12,48.94,49.12,28312.0,36.1639,36.2895,36.1565,36.2895,28312.0
2016-03-08 10:30:00,49.11,49.29,49.1,49.26,45822.0,36.2821,36.415,36.2747,36.3929,45822.0
2016-03-08 10:40:00,49.25,49.29,49.22,49.29,37778.0,36.3855,36.415,36.3633,36.415,37778.0
2016-03-08 10:50:00,49.27,49.28,49.19,49.28,23548.0,36.4003,36.4077,36.3412,36.4077,23548.0
2016-03-08 11:00:00,49.3,49.3,49.17,49.17,21670.0,36.4224,36.4224,36.3264,36.3264,21670.0
2016-03-08 11:10:00,49.18,49.19,49.14,49.15,21120.0,36.3338,36.3412,36.3042,36.3116,21120.0
2016-03-08 11:20:00,49.16,49.16,49.1,49.13,19886.0,36.319,36.319,36.2747,36.2968,19886.0
2016-03-08 11:30:00,49.13,49.19,49.13,49.18,49544.0,36.2968,36.3412,36.2968,36.3338,49544.0
2016-03-08 11:40:00,49.17,49.26,49.15,49.24,30010.0,36.3264,36.3929,36.3116,36.3781,30010.0
2016-03-08 11:50:00,49.24,49.27,49.15,49.15,49818.0,36.3781,36.4003,36.3116,36.3116,49818.0
2016-03-08 12:00:00,49.13,49.24,49.12,49.24,88332.0,36.2968,36.3781,36.2895,36.3781,88332.0
2016-03-08 12:10:00,49.24,49.27,49.2,49.22,27504.0,36.3781,36.4003,36.3486,36.3633,27504.0
2016-03-08 12:20:00,49.21,49.27,49.2,49.27,14196.0,36.3559,36.4003,36.3486,36.4003,14196.0
2016-03-08 12:30:00,49.27,49.29,49.16,49.18,32368.0,36.4003,36.415,36.319,36.3338,32368.0
2016-03-08 12:40:00,49.18,49.18,49.12,49.15,34170.0,36.3338,36.3338,36.2895,36.3116,34170.0
2016-03-08 12:50:00,49.13,49.16,49.12,49.13,31092.0,36.2968,36.319,36.2895,36.2968,31092.0
2016-03-08 13:00:00,49.13,49.22,49.12,49.21,29348.0,36.2968,36.3633,36.2895,36.3559,29348.0
2016-03-08 13:10:00,49.22,49.22,49.13,49.15,32090.0,36.3633,36.3633,36.2968,36.3116,32090.0
2016-03-08 13:20:00,49.13,49.18,49.11,49.18,33998.0,36.2968,36.3338,36.2821,36.3338,33998.0
2016-03-08 13:30:00,49.17,49.21,49.17,49.2,26130.0,36.3264,36.3559,36.3264,36.3486,26130.0
2016-03-08 13:40:00,49.2,49.2,49.15,49.19,30264.0,36.3486,36.3486,36.3116,36.3412,30264.0
2016-03-08 13:50:00,49.2,49.25,49.2,49.22,24296.0,36.3486,36.3855,36.3486,36.3633,24296.0
2016-03-08 14:00:00,49.22,49.27,49.19,49.27,43124.0,36.3633,36.4003,36.3412,36.4003,43124.0
2016-03-08 14:10:00,49.27,49.28,49.22,49.23,27282.0,36.4003,36.4077,36.3633,36.3707,27282.0
2016-03-08 14:20:00,49.23,49.26,49.22,49.25,34008.0,36.3707,36.3929,36.3633,36.3855,34008.0
2016-03-08 14:30:00,49.24,49.25,49.17,49.2,33738.0,36.3781,36.3855,36.3264,36.3486,33738.0
2016-03-08 14:40:00,49.2,49.23,49.18,49.19,29546.0,36.3486,36.3707,36.3338,36.3412,29546.0
2016-03-08 14:50:00,49.2,49.23,49.17,49.2,36168.0,36.3486,36.3707,36.3264,36.3486,36168.0
2016-03-08 15:00:00,49.2,49.21,49.13,49.13,48422.0,36.3486,36.3559,36.2968,36.2968,48422.0
2016-03-08 15:10:00,49.14,49.15,49.1,49.14,45616.0,36.3042,36.3116,36.2747,36.3042,45616.0
2016-03-08 15:20:00,49.15,49.15,49.09,49.09,43938.0,36.3116,36.3116,36.2673,36.2673,43938.0
2016-03-08 15:30:00,49.09,49.09,49.02,49.02,71356.0,36.2673,36.2673,36.2156,36.2156,71356.0
2016-03-08 15:40:00,49.02,49.1,48.99,49.1,106594.0,36.2156,36.2747,36.1934,36.2747,106594.0
2016-03-08 15:50:00,49.1,49.19,49.08,49.17,297400.0,36.2747,36.3412,36.2599,36.3264,297400.0
2016-03-09 09:30:00,49.23,49.49,48.97,49.42,30850.0,36.3707,36.5628,36.1786,36.5111,30850.0
2016-03-09 09:40:00,49.36,49.68,49.34,49.63,25924.0,36.4668,36.7032,36.452,36.6662,25924.0
2016-03-09 09:50:00,49.66,49.77,49.63,49.69,35258.0,36.6884,36.7697,36.6662,36.7106,35258.0
2016-03-09 10:00:00,49.67,49.7,49.55,49.55,21808.0,36.6958,36.718,36.6071,36.6071,21808.0
2016-03-09 10:10:00,49.57,49.67,49.52,49.67,34382.0,36.6219,36.6958,36.585,36.6958,34382.0
2016-03-09 10:20:00,49.67,49.82,49.67,49.77,35774.0,36.6958,36.8066,36.6958,36.7697,35774.0
2016-03-09 10:30:00,49.77,49.87,49.76,49.84,26624.0,36.7697,36.8435,36.7623,36.8214,26624.0
2016-03-09 10:40:00,49.82,49.85,49.8,49.81,28784.0,36.8066,36.8288,36.7918,36.7992,28784.0
2016-03-09 10:50:00,49.81,49.83,49.76,49.78,32824.0,36.7992,36.814,36.7623,36.7771,32824.0
2016-03-09 11:00:00,49.77,49.77,49.5,49.52,51118.0,36.7697,36.7697,36.5702,36.585,51118.0
2016-03-09 11:10:00,49.51,49.6,49.47,49.58,94918.0,36.5776,36.6441,36.548,36.6293,94918.0
2016-03-09 11:20:00,49.57,49.59,49.51,49.54,17408.0,36.6219,36.6367,36.5776,36.5997,17408.0
2016-03-09 11:30:00,49.52,49.75,49.49,49.75,100188.0,36.585,36.7549,36.5628,36.7549,100188.0
2016-03-09 11:40:00,49.72,49.81,49.69,49.77,26220.0,36.7327,36.7992,36.7106,36.7697,26220.0
2016-03-09 11:50:00,49.77,49.81,49.73,49.76,52428.0,36.7697,36.7992,36.7401,36.7623,52428.0
2016-03-09 12:00:00,49.74,49.74,49.59,49.6,20590.0,36.7475,36.7475,36.6367,36.6441,20590.0
2016-03-09 12:10:00,49.6,49.63,49.58,49.63,23444.0,36.6441,36.6662,36.6293,36.6662,23444.0
2016-03-09 12:20:00,49.62,49.63,49.53,49.55,33040.0,36.6589,36.6662,36.5924,36.6071,33040.0
2016-03-09 12:30:00,49.56,49.59,49.54,49.58,20272.0,36.6145,36.6367,36.5997,36.6293,20272.0
2016-03-09 12:40:00,49.55,49.55,49.47,49.55,34118.0,36.6071,36.6071,36.548,36.6071,34118.0
2016-03-09 12:50:00,49.56,49.56,49.37,49.38,24444.0,36.6145,36.6145,36.4742,36.4815,24444.0
2016-03-09 13:00:00,49.37,49.43,49.37,49.39,13946.0,36.4742,36.5185,36.4742,36.4889,13946.0
2016-03-09 13:10:00,49.39,49.45,49.38,49.42,18874.0,36.4889,36.5333,36.4815,36.5111,18874.0
2016-03-09 13:20:00,49.42,49.45,49.35,49.43,21418.0,36.5111,36.5333,36.4594,36.5185,21418.0
2016-03-09 13:30:00,49.44,49.47,49.4,49.44,16324.0,36.5259,36.548,36.4963,36.5259,16324.0
2016-03-09 13:40:00,49.44,49.48,49.44,49.48,14552.0,36.5259,36.5554,36.5259,36.5554,14552.0
2016-03-09 13:50:00,49.49,49.5,49.38,49.39,30196.0,36.5628,36.5702,36.4815,36.4889,30196.0
2016-03-09 14:00:00,49.38,49.38,49.23,49.31,56032.0,36.4815,36.4815,36.3707,36.4298,56032.0
2016-03-09 14:10:00,49.31,49.34,49.27,49.33,27816.0,36.4298,36.452,36.4003,36.4446,27816.0
2016-03-09 14:20:00,49.34,49.43,49.34,49.41,31230.0,36.452,36.5185,36.452,36.5037,31230.0
2016-03-09 14:30:00,49.4,49.48,49.4,49.48,32856.0,36.4963,36.5554,36.4963,36.5554,32856.0
2016-03-09 14:40:00,49.48,49.49,49.45,49.49,22246.0,36.5554,36.5628,36.5333,36.5628,22246.0
2016-03-09 14:50:00,49.49,49.52,49.47,49.47,36658.0,36.5628,36.585,36.548,36.548,36658.0
2016-03-09 15:00:00,49.48,49.48,49.38,49.39,105894.0,36.5554,36.5554,36.4815,36.4889,105894.0
2016-03-09 15:10:00,49.4,49.41,49.35,49.35,31406.0,36.4963,36.5037,36.4594,36.4594,31406.0
2016-03-09 15:20:00,49.35,49.37,49.31,49.36,39600.0,36.4594,36.4742,36.4298,36.4668,39600.0
2016-03-09 15:30:00,49.35,49.38,49.3,49.35,58074.0,36.4594,36.4815,36.4224,36.4594,58074.0
2016-03-09 15:40:00,49.36,49.4,49.34,49.36,67906.0,36.4668,36.4963,36.452,36.4668,67906.0
2016-03-09 15:50:00,49.35,49.43,49.34,49.43,159972.0,36.4594,36.5185,36.452,36.5185,159972.0
2016-03-10 09:30:00,49.38,49.57,49.35,49.57,155050.0,36.4815,36.6219,36.4594,36.6219,155050.0
2016-03-10 09:40:00,49.48,49.65,49.46,49.55,20668.0,36.5554,36.681,36.5406,36.6071,20668.0
2016-03-10 09:50:00,49.54,49.56,49.43,49.56,13810.0,36.5997,36.6145,36.5185,36.6145,13810.0
2016-03-10 10:00:00,49.55,49.6,49.47,49.49,23170.0,36.6071,36.6441,36.548,36.5628,23170.0
2016-03-10 10:10:00,49.47,49.52,49.38,49.51,23140.0,36.548,36.585,36.4815,36.5776,23140.0
2016-03-10 10:20:00,49.51,49.55,49.43,49.47,24582.0,36.5776,36.6071,36.5185,36.548,24582.0
2016-03-10 10:30:00,49.47,49.47,49.35,49.42,73810.0,36.548,36.548,36.4594,36.5111,73810.0
2016-03-10 10:40:00,49.41,49.46,49.33,49.33,88520.0,36.5037,36.5406,36.4446,36.4446,88520.0
2016-03-10 10:50:00,49.34,49.34,49.13,49.15,53058.0,36.452,36.452,36.2968,36.3116,53058.0
2016-03-10 11:00:00,49.16,49.16,49.02,49.02,45010.0,36.319,36.319,36.2156,36.2156,45010.0
2016-03-10 11:10:00,49.02,49.07,48.95,49.0,65492.0,36.2156,36.2525,36.1639,36.2008,65492.0
2016-03-10 11:20:00,49.0,49.01,48.93,48.98,25732.0,36.2008,36.2082,36.1491,36.186,25732.0
2016-03-10 11:30:00,48.98,48.98,48.88,48.92,33680.0,36.186,36.186,36.1121,36.1417,33680.0
2016-03-10 11:40:00,48.92,48.93,48.82,48.82,73640.0,36.1417,36.1491,36.0678,36.0678,73640.0
2016-03-10 11:50:00,48.83,48.87,48.8,48.82,21094.0,36.0752,36.1048,36.053,36.0678,21094.0
2016-03-10 12:00:00,48.8,48.88,48.79,48.79,16912.0,36.053,36.1121,36.0457,36.0457,16912.0
2016-03-10 12:10:00,48.79,48.8,48.75,48.78,19200.0,36.0457,36.053,36.0161,36.0383,19200.0
2016-03-10 12:20:00,48.78,48.78,48.7,48.72,22544.0,36.0383,36.0383,35.9792,35.9939,22544.0
2016-03-10 12:30:00,48.72,48.73,48.58,48.6,26400.0,35.9939,36.0013,35.8905,35.9053,26400.0
2016-03-10 12:40:00,48.6,48.72,48.6,48.69,19100.0,35.9053,35.9939,35.9053,35.9718,19100.0
2016-03-10 12:50:00,48.69,48.85,48.69,48.82,14200.0,35.9718,36.09,35.9718,36.0678,14200.0
2016-03-10 13:00:00,48.83,49.01,48.83,48.99,11846.0,36.0752,36.2082,36.0752,36.1934,11846.0
2016-03-10 13:10:00,48.99,49.07,48.95,49.07,15400.0,36.1934,36.2525,36.1639,36.2525,15400.0
2016-03-10 13:20:00,49.06,49.11,49.02,49.05,10884.0,36.2451,36.2821,36.2156,36.2377,10884.0
2016-03-10 13:30:00,49.05,49.08,48.99,49.07,16520.0,36.2377,36.2599,36.1934,36.2525,16520.0
2016-03-10 13:40:00,49.06,49.06,49.0,49.05,16174.0,36.2451,36.2451,36.2008,36.2377,16174.0
2016-03-10 13:50:00,49.06,49.13,49.04,49.11,13132.0,36.2451,36.2968,36.2304,36.2821,13132.0
2016-03-10 14:00:00,49.13,49.13,49.09,49.1,30566.0,36.2968,36.2968,36.2673,36.2747,30566.0
2016-03-10 14:10:00,49.1,49.15,49.09,49.1,30304.0,36.2747,36.3116,36.2673,36.2747,30304.0
2016-03-10 14:20:00,49.1,49.1,49.02,49.02,32942.0,36.2747,36.2747,36.2156,36.2156,32942.0
2016-03-10 14:30:00,49.02,49.07,49.0,49.06,40292.0,36.2156,36.2525,36.2008,36.2451,40292.0
2016-03-10 14:40:00,49.06,49.13,49.06,49.08,24150.0,36.2451,36.2968,36.2451,36.2599,24150.0
2016-03-10 14:50:00,49.1,49.14,49.06,49.07,27250.0,36.2747,36.3042,36.2451,36.2525,27250.0
2016-03-10 15:00:00,49.07,49.08,49.02,49.07,64464.0,36.2525,36.2599,36.2156,36.2525,64464.0
2016-03-10 15:10:00,49.07,49.09,49.04,49.06,60160.0,36.2525,36.2673,36.2304,36.2451,60160.0
2016-03-10 15:20:00,49.06,49.1,49.02,49.08,175546.0,36.2451,36.2747,36.2156,36.2599,175546.0
2016-03-10 15:30:00,49.08,49.1,49.01,49.02,88590.0,36.2599,36.2747,36.2082,36.2156,88590.0
2016-03-10 15:40:00,49.01,49.04,48.95,49.01,136922.0,36.2082,36.2304,36.1639,36.2082,136922.0
2016-03-10 15:50:00,49.01,49.12,49.0,49.12,213850.0,36.2082,36.2895,36.2008,36.2895,213850.0
2016-03-11 09:30:00,49.47,49.64,49.44,49.58,47532.0,36.548,36.6736,36.5259,36.6293,47532.0
2016-03-11 09:40:00,49.59,49.6,49.46,49.51,31930.0,36.6367,36.6441,36.5406,36.5776,31930.0
2016-03-11 09:50:00,49.54,49.57,49.48,49.55,26958.0,36.5997,36.6219,36.5554,36.6071,26958.0
2016-03-11 10:00:00,49.56,49.72,49.56,49.69,21496.0,36.6145,36.7327,36.6145,36.7106,21496.0
2016-03-11 10:10:00,49.69,49.69,49.49,49.5,49864.0,36.7106,36.7106,36.5628,36.5702,49864.0
2016-03-11 10:20:00,49.49,49.5,49.43,49.43,74338.0,36.5628,36.5702,36.5185,36.5185,74338.0
2016-03-11 10:30:00,49.43,49.51,49.38,49.49,40324.0,36.5185,36.5776,36.4815,36.5628,40324.0
2016-03-11 10:40:00,49.48,49.56,49.46,49.54,25960.0,36.5554,36.6145,36.5406,36.5997,25960.0
2016-03-11 10:50:00,49.55,49.66,49.55,49.59,20766.0,36.6071,36.6884,36.6071,36.6367,20766.0
2016-03-11 11:00:00,49.59,49.66,49.56,49.65,25890.0,36.6367,36.6884,36.6145,36.681,25890.0
2016-03-11 11:10:00,49.65,49.71,49.64,49.69,17606.0,36.681,36.7253,36.6736,36.7106,17606.0
2016-03-11 11:20:00,49.7,49.71,49.63,49.66,23348.0,36.718,36.7253,36.6662,36.6884,23348.0
2016-03-11 11:30:00,49.67,49.72,49.66,49.66,26312.0,36.6958,36.7327,36.6884,36.6884,26312.0
2016-03-11 11:40:00,49.66,49.7,49.63,49.7,10620.0,36.6884,36.718,36.6662,36.718,10620.0
2016-03-11 11:50:00,49.71,49.71,49.63,49.64,49784.0,36.7253,36.7253,36.6662,36.6736,49784.0
2016-03-11 12:00:00,49.65,49.73,49.63,49.72,32802.0,36.681,36.7401,36.6662,36.7327,32802.0
2016-03-11 12:10:00,49.74,49.81,49.74,49.81,21006.0,36.7475,36.7992,36.7475,36.7992,21006.0
2016-03-11 12:20:00,49.81,49.85,49.81,49.81,10122.0,36.7992,36.8288,36.7992,36.7992,10122.0
2016-03-11 12:30:00,49.83,49.85,49.74,49.77,15150.0,36.814,36.8288,36.7475,36.7697,15150.0
2016-03-11 12:40:00,49.77,49.81,49.75,49.76,18094.0,36.7697,36.7992,36.7549,36.7623,18094.0
2016-03-11 12:50:00,49.76,49.77,49.74,49.76,29272.0,36.7623,36.7697,36.7475,36.7623,29272.0
2016-03-11 13:00:00,49.76,49.77,49.74,49.75,30030.0,36.7623,36.7697,36.7475,36.7549,30030.0
2016-03-11 13:10:00,49.77,49.78,49.74,49.75,20082.0,36.7697,36.7771,36.7475,36.7549,20082.0
2016-03-11 13:20:00,49.75,49.77,49.73,49.75,43682.0,36.7549,36.7697,36.7401,36.7549,43682.0
2016-03-11 13:30:00,49.75,49.76,49.63,49.64,82412.0,36.7549,36.7623,36.6662,36.6736,82412.0
2016-03-11 13:40:00,49.65,49.69,49.63,49.65,15350.0,36.681,36.7106,36.6662,36.681,15350.0
2016-03-11 13:50:00,49.65,49.66,49.6,49.66,72842.0,36.681,36.6884,36.6441,36.6884,72842.0
2016-03-11 14:00:00,49.65,49.66,49.57,49.6,34264.0,36.681,36.6884,36.6219,36.6441,34264.0
2016-03-11 14:10:00,49.6,49.61,49.58,49.6,26560.0,36.6441,36.6515,36.6293,36.6441,26560.0
2016-03-11 14:20:00,49.6,49.66,49.6,49.64,43602.0,36.6441,36.6884,36.6441,36.6736,43602.0
2016-03-11 14:30:00,49.64,49.68,49.63,49.65,29982.0,36.6736,36.7032,36.6662,36.681,29982.0
2016-03-11 14:40:00,49.65,49.65,49.56,49.62,53026.0,36.681,36.681,36.6145,36.6589,53026.0
2016-03-11 14:50:00,49.62,49.63,49.56,49.57,44064.0,36.6589,36.6662,36.6145,36.6219,44064.0
2016-03-11 15:00:00,49.56,49.6,49.55,49.6,24522.0,36.6145,36.6441,36.6071,36.6441,24522.0
2016-03-11 15:10:00,49.61,49.65,49.59,49.63,32292.0,36.6515,36.681,36.6367,36.6662,32292.0
2016-03-11 15:20:00,49.63,49.65,49.6,49.63,40310.0,36.6662,36.681,36.6441,36.6662,40310.0
2016-03-11 15:30:00,49.63,49.69,49.62,49.69,75928.0,36.6662,36.7106,36.6589,36.7106,75928.0
2016-03-11 15:40:00,49.69,49.74,49.68,49.72,85082.0,36.7106,36.7475,36.7032,36.7327,85082.0
2016-03-11 15:50:00,49.72,49.76,49.67,49.71,254794.0,36.7327,36.7623,36.6958,36.7253,254794.0
2016-03-14 09:30:00,49.72,49.81,49.46,49.72,29682.0,36.7327,36.7992,36.5406,36.7327,29682.0
2016-03-14 09:40:00,49.72,49.8,49.52,49.52,22122.0,36.7327,36.7918,36.585,36.585,22122.0
2016-03-14 09:50:00,49.52,49.63,49.52,49.54,20454.0,36.585,36.6662,36.585,36.5997,20454.0
2016-03-14 10:00:00,49.51,49.56,49.38,49.5,22798.0,36.5776,36.6145,36.4815,36.5702,22798.0
2016-03-14 10:10:00,49.52,49.55,49.4,49.4,36532.0,36.585,36.6071,36.4963,36.4963,36532.0
2016-03-14 10:20:00,49.4,49.45,49.37,49.45,14128.0,36.4963,36.5333,36.4742,36.5333,14128.0
2016-03-14 10:30:00,49.45,49.45,49.36,49.43,19940.0,36.5333,36.5333,36.4668,36.5185,19940.0
2016-03-14 10:40:00,49.44,49.57,49.44,49.52,22292.0,36.5259,36.6219,36.5259,36.585,22292.0
2016-03-14 10:50:00,49.52,49.6,49.52,49.59,27742.0,36.585,36.6441,36.585,36.6367,27742.0
2016-03-14 11:00:00,49.6,49.63,49.55,49.6,14946.0,36.6441,36.6662,36.6071,36.6441,14946.0
2016-03-14 11:10:00,49.6,49.68,49.56,49.56,16136.0,36.6441,36.7032,36.6145,36.6145,16136.0
2016-03-14 11:20:00,49.56,49.6,49.52,49.54,15044.0,36.6145,36.6441,36.585,36.5997,15044.0
2016-03-14 11:30:00,49.54,49.62,49.51,49.55,20100.0,36.5997,36.6589,36.5776,36.6071,20100.0
2016-03-14 11:40:00,49.57,49.63,49.56,49.6,14448.0,36.6219,36.6662,36.6145,36.6441,14448.0
2016-03-14 11:50:00,49.62,49.62,49.56,49.58,10682.0,36.6589,36.6589,36.6145,36.6293,10682.0
2016-03-14 12:00:00,49.58,49.62,49.58,49.59,19432.0,36.6293,36.6589,36.6293,36.6367,19432.0
2016-03-14 12:10:00,49.59,49.68,49.59,49.68,12850.0,36.6367,36.7032,36.6367,36.7032,12850.0
2016-03-14 12:20:00,49.68,49.72,49.66,49.71,15516.0,36.7032,36.7327,36.6884,36.7253,15516.0
2016-03-14 12:30:00,49.71,49.75,49.71,49.71,18014.0,36.7253,36.7549,36.7253,36.7253,18014.0
2016-03-14 12:40:00,49.71,49.73,49.67,49.72,23594.0,36.7253,36.7401,36.6958,36.7327,23594.0
2016-03-14 12:50:00,49.73,49.81,49.73,49.8,23246.0,36.7401,36.7992,36.7401,36.7918,23246.0
2016-03-14 13:00:00,49.8,49.84,49.77,49.83,35106.0,36.7918,36.8214,36.7697,36.814,35106.0
2016-03-14 13:10:00,49.84,49.85,49.82,49.84,23914.0,36.8214,36.8288,36.8066,36.8214,23914.0
2016-03-14 13:20:00,49.84,49.87,49.84,49.84,10772.0,36.8214,36.8435,36.8214,36.8214,10772.0
2016-03-14 13:30:00,49.84,49.91,49.84,49.91,27946.0,36.8214,36.8731,36.8214,36.8731,27946.0
2016-03-14 13:40:00,49.91,49.93,49.9,49.93,27664.0,36.8731,36.8879,36.8657,36.8879,27664.0
2016-03-14 13:50:00,49.93,49.95,49.91,49.92,22998.0,36.8879,36.9027,36.8731,36.8805,22998.0
2016-03-14 14:00:00,49.92,49.94,49.89,49.89,63114.0,36.8805,36.8953,36.8583,36.8583,63114.0
2016-03-14 14:10:00,49.89,49.89,49.85,49.86,80992.0,36.8583,36.8583,36.8288,36.8362,80992.0
2016-03-14 14:20:00,49.86,49.9,49.85,49.9,47310.0,36.8362,36.8657,36.8288,36.8657,47310.0
2016-03-14 14:30:00,49.9,49.95,49.89,49.94,22136.0,36.8657,36.9027,36.8583,36.8953,22136.0
2016-03-14 14:40:00,49.96,49.99,49.95,49.99,11942.0,36.91,36.9322,36.9027,36.9322,11942.0
2016-03-14 14:50:00,49.99,49.99,49.94,49.95,16644.0,36.9322,36.9322,36.8953,36.9027,16644.0
2016-03-14 15:00:00,49.97,49.99,49.95,49.98,19674.0,36.9174,36.9322,36.9027,36.9248,19674.0
2016-03-14 15:10:00,49.98,50.0,49.98,49.99,33490.0,36.9248,36.9396,36.9248,36.9322,33490.0
2016-03-14 15:20:00,49.99,50.13,49.99,50.11,80208.0,36.9322,37.0356,36.9322,37.0209,80208.0
2016-03-14 15:30:00,50.11,50.12,50.08,50.11,62822.0,37.0209,37.0282,36.9987,37.0209,62822.0
2016-03-14 15:40:00,50.12,50.16,50.11,50.15,87220.0,37.0282,37.0578,37.0209,37.0504,87220.0
2016-03-14 15:50:00,50.14,50.15,50.04,50.05,208532.0,37.043,37.0504,36.9691,36.9765,208532.0
2016-03-15 09:30:00,49.69,50.0,49.69,50.0,23274.0,36.7106,36.9396,36.7106,36.9396,23274.0
2016-03-15 09:40:00,49.98,50.04,49.91,50.04,12154.0,36.9248,36.9691,36.8731,36.9691,12154.0
2016-03-15 09:50:00,50.04,50.07,49.98,50.02,40206.0,36.9691,36.9913,36.9248,36.9544,40206.0
2016-03-15 10:00:00,50.01,50.19,50.01,50.16,16002.0,36.947,37.08,36.947,37.0578,16002.0
2016-03-15 10:10:00,50.18,50.2,50.08,50.12,16136.0,37.0726,37.0874,36.9987,37.0282,16136.0
2016-03-15 10:20:00,50.15,50.17,50.08,50.13,26216.0,37.0504,37.0652,36.9987,37.0356,26216.0
2016-03-15 10:30:00,50.12,50.15,50.05,50.05,26448.0,37.0282,37.0504,36.9765,36.9765,26448.0
2016-03-15 10:40:00,50.09,50.09,50.04,50.08,27144.0,37.0061,37.0061,36.9691,36.9987,27144.0
2016-03-15 10:50:00,50.1,50.13,50.05,50.09,75308.0,37.0135,37.0356,36.9765,37.0061,75308.0
2016-03-15 11:00:00,50.08,50.09,49.86,49.93,71836.0,36.9987,37.0061,36.8362,36.8879,71836.0
2016-03-15 11:10:00,49.93,49.94,49.81,49.87,84468.0,36.8879,36.8953,36.7992,36.8435,84468.0
2016-03-15 11:20:00,49.87,49.92,49.85,49.9,61744.0,36.8435,36.8805,36.8288,36.8657,61744.0
2016-03-15 11:30:00,49.91,49.95,49.88,49.93,33816.0,36.8731,36.9027,36.8509,36.8879,33816.0
2016-03-15 11:40:00,49.94,49.95,49.87,49.9,21324.0,36.8953,36.9027,36.8435,36.8657,21324.0
2016-03-15 11:50:00,49.89,49.99,49.89,49.95,33510.0,36.8583,36.9322,36.8583,36.9027,33510.0
2016-03-15 12:00:00,49.94,50.03,49.92,50.02,23804.0,36.8953,36.9618,36.8805,36.9544,23804.0
2016-03-15 12:10:00,50.02,50.1,50.02,50.09,19134.0,36.9544,37.0135,36.9544,37.0061,19134.0
2016-03-15 12:20:00,50.09,50.16,50.07,50.11,19084.0,37.0061,37.0578,36.9913,37.0209,19084.0
2016-03-15 12:30:00,50.08,50.1,49.99,49.99,23024.0,36.9987,37.0135,36.9322,36.9322,23024.0
2016-03-15 12:40:00,50.0,50.02,49.99,50.0,15214.0,36.9396,36.9544,36.9322,36.9396,15214.0
2016-03-15 12:50:00,50.0,50.04,49.99,50.02,40354.0,36.9396,36.9691,36.9322,36.9544,40354.0
2016-03-15 13:00:00,50.02,50.07,49.99,50.01,78010.0,36.9544,36.9913,36.9322,36.947,78010.0
2016-03-15 13:10:00,50.0,50.02,49.99,50.02,13760.0,36.9396,36.9544,36.9322,36.9544,13760.0
2016-03-15 13:20:00,50.02,50.03,49.96,49.96,12256.0,36.9544,36.9618,36.91,36.91,12256.0
2016-03-15 13:30:00,49.97,50.0,49.93,49.97,12976.0,36.9174,36.9396,36.8879,36.9174,12976.0
2016-03-15 13:40:00,49.96,49.97,49.88,49.9,14330.0,36.91,36.9174,36.8509,36.8657,14330.0
2016-03-15 13:50:00,49.9,49.93,49.86,49.87,13892.0,36.8657,36.8879,36.8362,36.8435,13892.0
2016-03-15 14:00:00,49.88,49.9,49.84,49.87,24866.0,36.8509,36.8657,36.8214,36.8435,24866.0
2016-03-15 14:10:00,49.86,49.92,49.83,49.92,27814.0,36.8362,36.8805,36.814,36.8805,27814.0
2016-03-15 14:20:00,49.92,49.92,49.87,49.88,26938.0,36.8805,36.8805,36.8435,36.8509,26938.0
2016-03-15 14:30:00,49.88,49.96,49.88,49.95,47826.0,36.8509,36.91,36.8509,36.9027,47826.0
2016-03-15 14:40:00,49.96,50.08,49.96,50.07,50400.0,36.91,36.9987,36.91,36.9913,50400.0
2016-03-15 14:50:00,50.07,50.07,49.97,49.99,32606.0,36.9913,36.9913,36.9174,36.9322,32606.0
2016-03-15 15:00:00,49.99,50.01,49.97,49.98,35360.0,36.9322,36.947,36.9174,36.9248,35360.0
2016-03-15 15:10:00,49.98,50.02,49.97,49.99,110964.0,36.9248,36.9544,36.9174,36.9322,110964.0
2016-03-15 15:20:00,49.99,50.02,49.99,50.01,67840.0,36.9322,36.9544,36.9322,36.947,67840.0
2016-03-15 15:30:00,50.0,50.02,49.99,50.01,54488.0,36.9396,36.9544,36.9322,36.947,54488.0
2016-03-15 15:40:00,50.0,50.02,49.97,49.98,74070.0,36.9396,36.9544,36.9174,36.9248,74070.0
2016-03-15 15:50:00,49.97,50.13,49.97,50.1,221660.0,36.9174,37.0356,36.9174,37.0135,221660.0
2016-03-16 09:30:00,49.99,50.05,49.81,49.9,81592.0,36.9322,36.9765,36.7992,36.8657,81592.0
2016-03-16 09:40:00,49.91,49.95,49.59,49.59,100288.0,36.8731,36.9027,36.6367,36.6367,100288.0
2016-03-16 09:50:00,49.61,49.74,49.61,49.7,34420.0,36.6515,36.7475,36.6515,36.718,34420.0
2016-03-16 10:00:00,49.72,49.74,49.62,49.67,16528.0,36.7327,36.7475,36.6589,36.6958,16528.0
2016-03-16 10:10:00,49.65,49.66,49.54,49.6,16892.0,36.681,36.6884,36.5997,36.6441,16892.0
2016-03-16 10:20:00,49.59,49.63,49.43,49.43,11800.0,36.6367,36.6662,36.5185,36.5185,11800.0
2016-03-16 10:30:00,49.43,49.63,49.43,49.58,47334.0,36.5185,36.6662,36.5185,36.6293,47334.0
2016-03-16 10:40:00,49.6,49.63,49.58,49.63,24044.0,36.6441,36.6662,36.6293,36.6662,24044.0
2016-03-16 10:50:00,49.62,49.62,49.55,49.58,40854.0,36.6589,36.6589,36.6071,36.6293,40854.0
2016-03-16 11:00:00,49.6,49.65,49.56,49.58,51784.0,36.6441,36.681,36.6145,36.6293,51784.0
2016-03-16 11:10:00,49.59,49.66,49.59,49.66,27034.0,36.6367,36.6884,36.6367,36.6884,27034.0
2016-03-16 11:20:00,49.66,49.77,49.66,49.7,8152.0,36.6884,36.7697,36.6884,36.718,8152.0
2016-03-16 11:30:00,49.72,49.81,49.71,49.77,12412.0,36.7327,36.7992,36.7253,36.7697,12412.0
2016-03-16 11:40:00,49.79,49.79,49.67,49.74,21424.0,36.7844,36.7844,36.6958,36.7475,21424.0
2016-03-16 11:50:00,49.74,49.76,49.65,49.7,61646.0,36.7475,36.7623,36.681,36.718,61646.0
2016-03-16 12:00:00,49.7,49.71,49.63,49.63,12650.0,36.718,36.7253,36.6662,36.6662,12650.0
2016-03-16 12:10:00,49.62,49.72,49.6,49.72,28596.0,36.6589,36.7327,36.6441,36.7327,28596.0
2016-03-16 12:20:00,49.71,49.76,49.71,49.71,22362.0,36.7253,36.7623,36.7253,36.7253,22362.0
2016-03-16 12:30:00,49.71,49.77,49.71,49.77,15944.0,36.7253,36.7697,36.7253,36.7697,15944.0
2016-03-16 12:40:00,49.76,49.81,49.74,49.77,20088.0,36.7623,36.7992,36.7475,36.7697,20088.0
2016-03-16 12:50:00,49.79,49.8,49.75,49.76,7134.0,36.7844,36.7918,36.7549,36.7623,7134.0
2016-03-16 13:00:00,49.74,49.76,49.66,49.66,23706.0,36.7475,36.7623,36.6884,36.6884,23706.0
2016-03-16 13:10:00,49.67,49.71,49.61,49.61,9452.0,36.6958,36.7253,36.6515,36.6515,9452.0
2016-03-16 13:20:00,49.61,49.67,49.61,49.64,11076.0,36.6515,36.6958,36.6515,36.6736,11076.0
2016-03-16 13:30:00,49.65,49.66,49.63,49.64,12000.0,36.681,36.6884,36.6662,36.6736,12000.0
2016-03-16 13:40:00,49.64,49.72,49.63,49.72,9612.0,36.6736,36.7327,36.6662,36.7327,9612.0
2016-03-16 13:50:00,49.74,49.74,49.68,49.68,67636.0,36.7475,36.7475,36.7032,36.7032,67636.0
2016-03-16 14:00:00,49.67,50.36,49.66,50.1,78980.0,36.6958,37.2056,36.6884,37.0135,78980.0
2016-03-16 14:10:00,50.16,50.36,50.14,50.22,42868.0,37.0578,37.2056,37.043,37.1021,42868.0
2016-03-16 14:20:00,50.24,50.48,50.24,50.48,76420.0,37.1169,37.2942,37.1169,37.2942,76420.0
2016-03-16 14:30:00,50.49,50.5,50.27,50.32,81032.0,37.3016,37.309,37.1391,37.176,81032.0
2016-03-16 14:40:00,50.3,50.43,50.3,50.32,28606.0,37.1612,37.2573,37.1612,37.176,28606.0
2016-03-16 14:50:00,50.31,50.32,50.23,50.3,52930.0,37.1686,37.176,37.1095,37.1612,52930.0
2016-03-16 15:00:00,50.3,50.46,50.29,50.46,63866.0,37.1612,37.2794,37.1538,37.2794,63866.0
2016-03-16 15:10:00,50.46,50.5,50.42,50.47,60044.0,37.2794,37.309,37.2499,37.2868,60044.0
2016-03-16 15:20:00,50.47,50.47,50.38,50.38,67442.0,37.2868,37.2868,37.2203,37.2203,67442.0
2016-03-16 15:30:00,50.39,50.45,50.34,50.4,101534.0,37.2277,37.272,37.1908,37.2351,101534.0
2016-03-16 15:40:00,50.41,50.41,50.33,50.38,80378.0,37.2425,37.2425,37.1834,37.2203,80378.0
2016-03-16 15:50:00,50.38,50.4,50.29,50.32,264562.0,37.2203,37.2351,37.1538,37.176,264562.0
2016-03-17 09:30:00,50.41,50.41,50.24,50.29,27244.0,37.2425,37.2425,37.1169,37.1538,27244.0
2016-03-17 09:40:00,50.3,50.39,50.26,50.32,13062.0,37.1612,37.2277,37.1317,37.176,13062.0
2016-03-17 09:50:00,50.27,50.38,50.25,50.35,25250.0,37.1391,37.2203,37.1243,37.1982,25250.0
2016-03-17 10:00:00,50.35,50.55,50.35,50.55,28766.0,37.1982,37.3459,37.1982,37.3459,28766.0
2016-03-17 10:10:00,50.55,50.65,50.54,50.65,20556.0,37.3459,37.4198,37.3385,37.4198,20556.0
2016-03-17 10:20:00,50.65,50.76,50.64,50.76,26830.0,37.4198,37.5011,37.4124,37.5011,26830.0
2016-03-17 10:30:00,50.76,50.77,50.64,50.64,37822.0,37.5011,37.5085,37.4124,37.4124,37822.0
2016-03-17 10:40:00,50.65,50.76,50.65,50.76,14402.0,37.4198,37.5011,37.4198,37.5011,14402.0
2016-03-17 10:50:00,50.75,50.79,50.72,50.72,26802.0,37.4937,37.5232,37.4715,37.4715,26802.0
2016-03-17 11:00:00,50.73,50.97,50.73,50.93,73906.0,37.4789,37.6562,37.4789,37.6267,73906.0
2016-03-17 11:10:00,50.93,51.02,50.88,51.02,49226.0,37.6267,37.6932,37.5897,37.6932,49226.0
2016-03-17 11:20:00,51.02,51.1,51.01,51.05,27652.0,37.6932,37.7523,37.6858,37.7153,27652.0
2016-03-17 11:30:00,51.06,51.07,50.93,51.01,30086.0,37.7227,37.7301,37.6267,37.6858,30086.0
2016-03-17 11:40:00,51.05,51.11,50.99,51.09,29598.0,37.7153,37.7597,37.671,37.7449,29598.0
2016-03-17 11:50:00,51.09,51.13,51.06,51.1,23828.0,37.7449,37.7744,37.7227,37.7523,23828.0
2016-03-17 12:00:00,51.1,51.2,51.1,51.18,32420.0,37.7523,37.8261,37.7523,37.8114,32420.0
2016-03-17 12:10:00,51.17,51.31,51.13,51.29,45042.0,37.804,37.9074,37.7744,37.8926,45042.0
2016-03-17 12:20:00,51.3,51.32,51.24,51.28,22954.0,37.9,37.9148,37.8557,37.8852,22954.0
2016-03-17 12:30:00,51.27,51.35,51.27,51.35,35130.0,37.8779,37.937,37.8779,37.937,35130.0
2016-03-17 12:40:00,51.35,51.44,51.35,51.43,53648.0,37.937,38.0035,37.937,37.9961,53648.0
2016-03-17 12:50:00,51.43,51.47,51.41,51.46,35728.0,37.9961,38.0256,37.9813,38.0182,35728.0
2016-03-17 13:00:00,51.46,51.63,51.46,51.62,114546.0,38.0182,38.1438,38.0182,38.1364,114546.0
2016-03-17 13:10:00,51.62,51.62,51.41,51.44,54966.0,38.1364,38.1364,37.9813,38.0035,54966.0
2016-03-17 13:20:00,51.45,51.51,51.39,51.43,35064.0,38.0108,38.0552,37.9665,37.9961,35064.0
2016-03-17 13:30:00,51.42,51.49,51.4,51.49,37478.0,37.9887,38.0404,37.9739,38.0404,37478.0
2016-03-17 13:40:00,51.48,51.51,51.45,51.49,15660.0,38.033,38.0552,38.0108,38.0404,15660.0
2016-03-17 13:50:00,51.49,51.49,51.41,51.45,14784.0,38.0404,38.0404,37.9813,38.0108,14784.0
2016-03-17 14:00:00,51.45,51.46,51.4,51.46,20162.0,38.0108,38.0182,37.9739,38.0182,20162.0
2016-03-17 14:10:00,51.46,51.48,51.4,51.4,32582.0,38.0182,38.033,37.9739,37.9739,32582.0
2016-03-17 14:20:00,51.4,51.45,51.38,51.44,19042.0,37.9739,38.0108,37.9591,38.0035,19042.0
2016-03-17 14:30:00,51.46,51.47,51.4,51.44,20650.0,38.0182,38.0256,37.9739,38.0035,20650.0
2016-03-17 14:40:00,51.41,51.41,51.33,51.35,12532.0,37.9813,37.9813,37.9222,37.937,12532.0
2016-03-17 14:50:00,51.38,51.38,51.33,51.37,36414.0,37.9591,37.9591,37.9222,37.9517,36414.0
2016-03-17 15:00:00,51.37,51.42,51.36,51.39,28020.0,37.9517,37.9887,37.9443,37.9665,28020.0
2016-03-17 15:10:00,51.4,51.49,51.38,51.44,36948.0,37.9739,38.0404,37.9591,38.0035,36948.0
2016-03-17 15:20:00,51.45,51.52,51.44,51.47,29324.0,38.0108,38.0626,38.0035,38.0256,29324.0
2016-03-17 15:30:00,51.48,51.5,51.42,51.49,62610.0,38.033,38.0478,37.9887,38.0404,62610.0
2016-03-17 15:40:00,51.49,51.58,51.49,51.52,123134.0,38.0404,38.1069,38.0404,38.0626,123134.0
2016-03-17 15:50:00,51.52,51.55,51.49,51.52,212642.0,38.0626,38.0847,38.0404,38.0626,212642.0
2016-03-18 09:30:00,51.55,51.88,51.18,51.27,815698.0,38.0847,38.3285,37.8114,37.8779,815698.0
2016-03-18 09:40:00,51.33,51.38,51.19,51.3,29536.0,37.9222,37.9591,37.8188,37.9,29536.0
2016-03-18 09:50:00,51.3,51.41,51.16,51.16,20974.0,37.9,37.9813,37.7966,37.7966,20974.0
2016-03-18 10:00:00,51.16,51.41,51.15,51.33,25758.0,37.7966,37.9813,37.7892,37.9222,25758.0
2016-03-18 10:10:00,51.38,51.51,51.37,51.51,28474.0,37.9591,38.0552,37.9517,38.0552,28474.0
2016-03-18 10:20:00,51.49,51.68,51.49,51.67,62716.0,38.0404,38.1808,38.0404,38.1734,62716.0
2016-03-18 10:30:00,51.66,51.66,51.49,51.59,42932.0,38.166,38.166,38.0404,38.1143,42932.0
2016-03-18 10:40:00,51.6,51.65,51.56,51.6,37934.0,38.1217,38.1586,38.0921,38.1217,37934.0
2016-03-18 10:50:00,51.59,51.66,51.52,51.65,47440.0,38.1143,38.166,38.0626,38.1586,47440.0
2016-03-18 11:00:00,51.66,51.71,51.6,51.71,30872.0,38.166,38.2029,38.1217,38.2029,30872.0
2016-03-18 11:10:00,51.7,51.88,51.68,51.8,72450.0,38.1955,38.3285,38.1808,38.2694,72450.0
2016-03-18 11:20:00,51.8,51.82,51.7,51.71,31774.0,38.2694,38.2842,38.1955,38.2029,31774.0
2016-03-18 11:30:00,51.72,51.85,51.72,51.84,57470.0,38.2103,38.3064,38.2103,38.299,57470.0
2016-03-18 11:40:00,51.85,51.85,51.74,51.74,34178.0,38.3064,38.3064,38.2251,38.2251,34178.0
2016-03-18 11:50:00,51.74,51.77,51.68,51.68,68658.0,38.2251,38.2473,38.1808,38.1808,68658.0
2016-03-18 12:00:00,51.68,51.77,51.68,51.77,30396.0,38.1808,38.2473,38.1808,38.2473,30396.0
2016-03-18 12:10:00,51.75,51.85,51.74,51.84,19112.0,38.2325,38.3064,38.2251,38.299,19112.0
2016-03-18 12:20:00,51.85,51.93,51.85,51.93,36254.0,38.3064,38.3655,38.3064,38.3655,36254.0
2016-03-18 12:30:00,51.93,51.94,51.81,51.85,66370.0,38.3655,38.3728,38.2768,38.3064,66370.0
2016-03-18 12:40:00,51.85,51.94,51.83,51.88,88946.0,38.3064,38.3728,38.2916,38.3285,88946.0
2016-03-18 12:50:00,51.87,51.93,51.78,51.8,39918.0,38.3211,38.3655,38.2546,38.2694,39918.0
2016-03-18 13:00:00,51.83,51.92,51.83,51.87,37976.0,38.2916,38.3581,38.2916,38.3211,37976.0
2016-03-18 13:10:00,51.86,51.9,51.83,51.9,44294.0,38.3137,38.3433,38.2916,38.3433,44294.0
2016-03-18 13:20:00,51.9,51.91,51.81,51.87,36218.0,38.3433,38.3507,38.2768,38.3211,36218.0
2016-03-18 13:30:00,51.87,51.98,51.83,51.98,31058.0,38.3211,38.4024,38.2916,38.4024,31058.0
2016-03-18 13:40:00,51.98,51.98,51.91,51.96,28940.0,38.4024,38.4024,38.3507,38.3876,28940.0
2016-03-18 13:50:00,51.93,51.93,51.77,51.77,38558.0,38.3655,38.3655,38.2473,38.2473,38558.0
2016-03-18 14:00:00,51.77,51.86,51.74,51.79,41778.0,38.2473,38.3137,38.2251,38.262,41778.0
2016-03-18 14:10:00,51.79,51.82,51.76,51.82,29400.0,38.262,38.2842,38.2399,38.2842,29400.0
2016-03-18 14:20:00,51.83,51.83,51.7,51.76,42296.0,38.2916,38.2916,38.1955,38.2399,42296.0
2016-03-18 14:30:00,51.76,51.76,51.66,51.66,42686.0,38.2399,38.2399,38.166,38.166,42686.0
2016-03-18 14:40:00,51.65,51.74,51.63,51.71,60078.0,38.1586,38.2251,38.1438,38.2029,60078.0
2016-03-18 14:50:00,51.71,51.77,51.67,51.75,51104.0,38.2029,38.2473,38.1734,38.2325,51104.0
2016-03-18 15:00:00,51.74,51.81,51.67,51.81,61106.0,38.2251,38.2768,38.1734,38.2768,61106.0
2016-03-18 15:10:00,51.82,51.84,51.76,51.77,67882.0,38.2842,38.299,38.2399,38.2473,67882.0
2016-03-18 15:20:00,51.76,51.84,51.76,51.77,88676.0,38.2399,38.299,38.2399,38.2473,88676.0
2016-03-18 15:30:00,51.77,51.81,51.73,51.8,114518.0,38.2473,38.2768,38.2177,38.2694,114518.0
2016-03-18 15:40:00,51.8,51.81,51.71,51.72,174554.0,38.2694,38.2768,38.2029,38.2103,174554.0
2016-03-18 15:50:00,51.72,51.74,51.63,51.64,294494.0,38.2103,38.2251,38.1438,38.1512,294494.0
2016-03-21 09:30:00,51.62,51.62,51.22,51.3,39538.0,38.1364,38.1364,37.8409,37.9,39538.0
2016-03-21 09:40:00,51.26,51.38,51.12,51.24,22918.0,37.8705,37.9591,37.767,37.8557,22918.0
2016-03-21 09:50:00,51.24,51.52,51.23,51.51,34532.0,37.8557,38.0626,37.8483,38.0552,34532.0
2016-03-21 10:00:00,51.55,51.67,51.47,51.6,25940.0,38.0847,38.1734,38.0256,38.1217,25940.0
2016-03-21 10:10:00,51.62,51.65,51.44,51.52,26296.0,38.1364,38.1586,38.0035,38.0626,26296.0
2016-03-21 10:20:00,51.49,51.49,51.33,51.43,29000.0,38.0404,38.0404,37.9222,37.9961,29000.0
2016-03-21 10:30:00,51.45,51.49,51.35,51.45,39916.0,38.0108,38.0404,37.937,38.0108,39916.0
2016-03-21 10:40:00,51.41,51.44,51.35,51.4,31746.0,37.9813,38.0035,37.937,37.9739,31746.0
2016-03-21 10:50:00,51.4,51.59,51.37,51.57,46286.0,37.9739,38.1143,37.9517,38.0995,46286.0
2016-03-21 11:00:00,51.58,51.63,51.45,51.55,43788.0,38.1069,38.1438,38.0108,38.0847,43788.0
2016-03-21 11:10:00,51.55,51.6,51.47,51.58,40932.0,38.0847,38.1217,38.0256,38.1069,40932.0
2016-03-21 11:20:00,51.57,51.61,51.51,51.6,33358.0,38.0995,38.129,38.0552,38.1217,33358.0
2016-03-21 11:30:00,51.58,51.6,51.52,51.52,41526.0,38.1069,38.1217,38.0626,38.0626,41526.0
2016-03-21 11:40:00,51.52,51.67,51.52,51.6,85936.0,38.0626,38.1734,38.0626,38.1217,85936.0
2016-03-21 11:50:00,51.57,51.65,51.57,51.57,31578.0,38.0995,38.1586,38.0995,38.0995,31578.0
2016-03-21 12:00:00,51.58,51.63,51.58,51.62,20070.0,38.1069,38.1438,38.1069,38.1364,20070.0
2016-03-21 12:10:00,51.63,51.65,51.57,51.62,18134.0,38.1438,38.1586,38.0995,38.1364,18134.0
2016-03-21 12:20:00,51.62,51.62,51.51,51.51,47092.0,38.1364,38.1364,38.0552,38.0552,47092.0
2016-03-21 12:30:00,51.51,51.51,51.33,51.35,32806.0,38.0552,38.0552,37.9222,37.937,32806.0
2016-03-21 12:40:00,51.35,51.37,51.19,51.24,71838.0,37.937,37.9517,37.8188,37.8557,71838.0
2016-03-21 12:50:00,51.24,51.31,51.22,51.22,20860.0,37.8557,37.9074,37.8409,37.8409,20860.0
2016-03-21 13:00:00,51.22,51.31,51.21,51.26,24814.0,37.8409,37.9074,37.8335,37.8705,24814.0
2016-03-21 13:10:00,51.25,51.31,51.24,51.27,27436.0,37.8631,37.9074,37.8557,37.8779,27436.0
2016-03-21 13:20:00,51.29,51.38,51.27,51.38,13000.0,37.8926,37.9591,37.8779,37.9591,13000.0
2016-03-21 13:30:00,51.38,51.42,51.37,51.38,23860.0,37.9591,37.9887,37.9517,37.9591,23860.0
2016-03-21 13:40:00,51.36,51.44,51.35,51.44,31954.0,37.9443,38.0035,37.937,38.0035,31954.0
2016-03-21 13:50:00,51.44,51.46,51.39,51.43,28318.0,38.0035,38.0182,37.9665,37.9961,28318.0
2016-03-21 14:00:00,51.42,51.45,51.42,51.45,31052.0,37.9887,38.0108,37.9887,38.0108,31052.0
2016-03-21 14:10:00,51.45,51.46,51.37,51.37,44846.0,38.0108,38.0182,37.9517,37.9517,44846.0
2016-03-21 14:20:00,51.36,51.48,51.35,51.41,25202.0,37.9443,38.033,37.937,37.9813,25202.0
2016-03-21 14:30:00,51.42,51.46,51.41,51.43,31054.0,37.9887,38.0182,37.9813,37.9961,31054.0
2016-03-21 14:40:00,51.43,51.46,51.38,51.42,27040.0,37.9961,38.0182,37.9591,37.9887,27040.0
2016-03-21 14:50:00,51.42,51.45,51.38,51.4,34438.0,37.9887,38.0108,37.9591,37.9739,34438.0
2016-03-21 15:00:00,51.4,51.44,51.38,51.42,49426.0,37.9739,38.0035,37.9591,37.9887,49426.0
2016-03-21 15:10:00,51.43,51.46,51.4,51.46,39602.0,37.9961,38.0182,37.9739,38.0182,39602.0
2016-03-21 15:20:00,51.47,51.51,51.44,51.46,30656.0,38.0256,38.0552,38.0035,38.0182,30656.0
2016-03-21 15:30:00,51.45,51.51,51.44,51.51,68234.0,38.0108,38.0552,38.0035,38.0552,68234.0
2016-03-21 15:40:00,51.49,51.58,51.49,51.49,81540.0,38.0404,38.1069,38.0404,38.0404,81540.0
2016-03-21 15:50:00,51.49,51.5,51.41,51.45,284236.0,38.0404,38.0478,37.9813,38.0108,284236.0
2016-03-22 09:30:00,51.12,51.14,50.82,51.06,89948.0,38.0446,38.0595,37.8213,37.9999,89948.0
2016-03-22 09:40:00,51.07,51.32,51.01,51.19,94316.0,38.0074,38.1934,37.9627,38.0967,94316.0
2016-03-22 09:50:00,51.17,51.36,51.16,51.36,13200.0,38.0818,38.2232,38.0743,38.2232,13200.0
2016-03-22 10:00:00,51.38,51.5,51.33,51.49,57364.0,38.2381,38.3274,38.2009,38.3199,57364.0
2016-03-22 10:10:00,51.47,51.53,51.42,51.46,65592.0,38.3051,38.3497,38.2678,38.2976,65592.0
2016-03-22 10:20:00,51.42,51.49,51.35,51.46,19988.0,38.2678,38.3199,38.2157,38.2976,19988.0
2016-03-22 10:30:00,51.48,51.54,51.48,51.51,29442.0,38.3125,38.3571,38.3125,38.3348,29442.0
2016-03-22 10:40:00,51.54,51.56,51.41,51.44,65050.0,38.3571,38.372,38.2604,38.2827,65050.0
2016-03-22 10:50:00,51.43,51.46,51.37,51.41,26112.0,38.2753,38.2976,38.2306,38.2604,26112.0
2016-03-22 11:00:00,51.39,51.4,51.25,51.27,31104.0,38.2455,38.253,38.1413,38.1562,31104.0
2016-03-22 11:10:00,51.27,51.27,51.16,51.16,17224.0,38.1562,38.1562,38.0743,38.0743,17224.0
2016-03-22 11:20:00,51.16,51.16,51.09,51.1,22912.0,38.0743,38.0743,38.0222,38.0297,22912.0
2016-03-22 11:30:00,51.1,51.15,51.1,51.12,22174.0,38.0297,38.0669,38.0297,38.0446,22174.0
2016-03-22 11:40:00,51.12,51.16,51.06,51.07,33458.0,38.0446,38.0743,37.9999,38.0074,33458.0
2016-03-22 11:50:00,51.07,51.13,51.04,51.06,55396.0,38.0074,38.052,37.985,37.9999,55396.0
2016-03-22 12:00:00,51.06,51.1,51.05,51.09,100430.0,37.9999,38.0297,37.9925,38.0222,100430.0
2016-03-22 12:10:00,51.09,51.18,51.09,51.17,17102.0,38.0222,38.0892,38.0222,38.0818,17102.0
2016-03-22 12:20:00,51.18,51.3,51.16,51.29,24872.0,38.0892,38.1785,38.0743,38.1711,24872.0
2016-03-22 12:30:00,51.28,51.4,51.21,51.38,42844.0,38.1637,38.253,38.1116,38.2381,42844.0
2016-03-22 12:40:00,51.37,51.38,51.33,51.37,21216.0,38.2306,38.2381,38.2009,38.2306,21216.0
2016-03-22 12:50:00,51.37,51.53,51.35,51.53,32686.0,38.2306,38.3497,38.2157,38.3497,32686.0
2016-03-22 13:00:00,51.54,51.54,51.42,51.5,48344.0,38.3571,38.3571,38.2678,38.3274,48344.0
2016-03-22 13:10:00,51.52,51.53,51.37,51.37,119438.0,38.3423,38.3497,38.2306,38.2306,119438.0
2016-03-22 13:20:00,51.35,51.46,51.32,51.41,28514.0,38.2157,38.2976,38.1934,38.2604,28514.0
2016-03-22 13:30:00,51.42,51.48,51.35,51.35,36924.0,38.2678,38.3125,38.2157,38.2157,36924.0
2016-03-22 13:40:00,51.36,51.36,51.22,51.32,28966.0,38.2232,38.2232,38.119,38.1934,28966.0
2016-03-22 13:50:00,51.32,51.4,51.26,51.3,22692.0,38.1934,38.253,38.1488,38.1785,22692.0
2016-03-22 14:00:00,51.3,51.33,51.27,51.32,35648.0,38.1785,38.2009,38.1562,38.1934,35648.0
2016-03-22 14:10:00,51.32,51.35,51.24,51.35,51680.0,38.1934,38.2157,38.1339,38.2157,51680.0
2016-03-22 14:20:00,51.35,51.47,51.35,51.44,53020.0,38.2157,38.3051,38.2157,38.2827,53020.0
2016-03-22 14:30:00,51.43,51.47,51.42,51.44,60958.0,38.2753,38.3051,38.2678,38.2827,60958.0
2016-03-22 14:40:00,51.43,51.58,51.43,51.56,51734.0,38.2753,38.3869,38.2753,38.372,51734.0
2016-03-22 14:50:00,51.57,51.57,51.45,51.47,25584.0,38.3795,38.3795,38.2902,38.3051,25584.0
2016-03-22 15:00:00,51.46,51.5,51.45,51.49,68502.0,38.2976,38.3274,38.2902,38.3199,68502.0
2016-03-22 15:10:00,51.49,51.54,51.46,51.51,71718.0,38.3199,38.3571,38.2976,38.3348,71718.0
2016-03-22 15:20:00,51.49,51.5,51.46,51.48,71710.0,38.3199,38.3274,38.2976,38.3125,71710.0
2016-03-22 15:30:00,51.48,51.49,51.39,51.39,89010.0,38.3125,38.3199,38.2455,38.2455,89010.0
2016-03-22 15:40:00,51.4,51.44,51.35,51.42,136052.0,38.253,38.2827,38.2157,38.2678,136052.0
2016-03-22 15:50:00,51.42,51.45,51.34,51.37,250782.0,38.2678,38.2902,38.2083,38.2306,250782.0
2016-03-23 09:30:00,51.15,51.27,51.06,51.08,39322.0,38.0669,38.1562,37.9999,38.0148,39322.0
2016-03-23 09:40:00,51.1,51.21,51.09,51.16,10092.0,38.0297,38.1116,38.0222,38.0743,10092.0
2016-03-23 09:50:00,51.15,51.25,51.13,51.17,37488.0,38.0669,38.1413,38.052,38.0818,37488.0
2016-03-23 10:00:00,51.14,51.18,51.02,51.05,29310.0,38.0595,38.0892,37.9702,37.9925,29310.0
2016-03-23 10:10:00,51.06,51.09,50.96,51.08,15422.0,37.9999,38.0222,37.9255,38.0148,15422.0
2016-03-23 10:20:00,51.08,51.12,51.01,51.12,32326.0,38.0148,38.0446,37.9627,38.0446,32326.0
2016-03-23 10:30:00,51.09,51.15,51.0,51.1,13436.0,38.0222,38.0669,37.9553,38.0297,13436.0
2016-03-23 10:40:00,51.09,51.2,51.07,51.19,33590.0,38.0222,38.1041,38.0074,38.0967,33590.0
2016-03-23 10:50:00,51.19,51.25,51.18,51.24,45416.0,38.0967,38.1413,38.0892,38.1339,45416.0
2016-03-23 11:00:00,51.23,51.23,51.16,51.17,72498.0,38.1264,38.1264,38.0743,38.0818,72498.0
2016-03-23 11:10:00,51.17,51.18,51.13,51.13,28392.0,38.0818,38.0892,38.052,38.052,28392.0
2016-03-23 11:20:00,51.12,51.12,50.99,51.01,79968.0,38.0446,38.0446,37.9478,37.9627,79968.0
2016-03-23 11:30:00,51.0,51.0,50.88,50.91,25936.0,37.9553,37.9553,37.866,37.8883,25936.0
2016-03-23 11:40:00,50.91,51.01,50.91,50.99,16998.0,37.8883,37.9627,37.8883,37.9478,16998.0
2016-03-23 11:50:00,50.99,51.04,50.96,51.02,41664.0,37.9478,37.985,37.9255,37.9702,41664.0
2016-03-23 12:00:00,51.02,51.04,50.99,50.99,40906.0,37.9702,37.985,37.9478,37.9478,40906.0
2016-03-23 12:10:00,50.99,51.06,50.97,51.05,62260.0,37.9478,37.9999,37.9329,37.9925,62260.0
2016-03-23 12:20:00,51.06,51.1,51.02,51.02,24310.0,37.9999,38.0297,37.9702,37.9702,24310.0
2016-03-23 12:30:00,51.02,51.04,50.96,50.96,66966.0,37.9702,37.985,37.9255,37.9255,66966.0
2016-03-23 12:40:00,50.96,50.97,50.91,50.92,19376.0,37.9255,37.9329,37.8883,37.8957,19376.0
2016-03-23 12:50:00,50.92,50.92,50.88,50.88,14104.0,37.8957,37.8957,37.866,37.866,14104.0
2016-03-23 13:00:00,50.87,50.91,50.85,50.87,17748.0,37.8585,37.8883,37.8436,37.8585,17748.0
2016-03-23 13:10:00,50.86,50.88,50.8,50.81,23116.0,37.8511,37.866,37.8064,37.8139,23116.0
2016-03-23 13:20:00,50.81,50.83,50.75,50.77,22652.0,37.8139,37.8288,37.7692,37.7841,22652.0
2016-03-23 13:30:00,50.77,50.77,50.7,50.74,40942.0,37.7841,37.7841,37.732,37.7618,40942.0
2016-03-23 13:40:00,50.74,50.77,50.72,50.75,78770.0,37.7618,37.7841,37.7469,37.7692,78770.0
2016-03-23 13:50:00,50.76,50.96,50.75,50.93,74342.0,37.7767,37.9255,37.7692,37.9032,74342.0
2016-03-23 14:00:00,50.93,51.0,50.81,50.9,56998.0,37.9032,37.9553,37.8139,37.8808,56998.0
2016-03-23 14:10:00,50.91,50.98,50.91,50.98,40624.0,37.8883,37.9404,37.8883,37.9404,40624.0
2016-03-23 14:20:00,50.97,50.97,50.89,50.94,52220.0,37.9329,37.9329,37.8734,37.9106,52220.0
2016-03-23 14:30:00,50.94,50.96,50.91,50.93,35018.0,37.9106,37.9255,37.8883,37.9032,35018.0
2016-03-23 14:40:00,50.93,50.98,50.93,50.94,52734.0,37.9032,37.9404,37.9032,37.9106,52734.0
2016-03-23 14:50:00,50.94,51.01,50.94,50.98,71076.0,37.9106,37.9627,37.9106,37.9404,71076.0
2016-03-23 15:00:00,50.98,50.98,50.86,50.87,59536.0,37.9404,37.9404,37.8511,37.8585,59536.0
2016-03-23 15:10:00,50.87,50.88,50.81,50.81,43688.0,37.8585,37.866,37.8139,37.8139,43688.0
2016-03-23 15:20:00,50.81,50.82,50.75,50.79,86736.0,37.8139,37.8213,37.7692,37.799,86736.0
2016-03-23 15:30:00,50.79,50.83,50.78,50.83,124934.0,37.799,37.8288,37.7915,37.8288,124934.0
2016-03-23 15:40:00,50.83,50.9,50.82,50.9,167952.0,37.8288,37.8808,37.8213,37.8808,167952.0
2016-03-23 15:50:00,50.89,50.96,50.88,50.91,404602.0,37.8734,37.9255,37.866,37.8883,404602.0
2016-03-24 09:30:00,50.73,51.01,50.52,50.99,40160.0,37.7543,37.9627,37.598,37.9478,40160.0
2016-03-24 09:40:00,50.96,51.07,50.95,51.01,26384.0,37.9255,38.0074,37.9181,37.9627,26384.0
2016-03-24 09:50:00,51.03,51.04,50.97,50.98,37000.0,37.9776,37.985,37.9329,37.9404,37000.0
2016-03-24 10:00:00,50.98,51.01,50.85,50.94,38280.0,37.9404,37.9627,37.8436,37.9106,38280.0
2016-03-24 10:10:00,50.97,51.07,50.97,51.04,9802.0,37.9329,38.0074,37.9329,37.985,9802.0
2016-03-24 10:20:00,51.05,51.07,50.99,51.07,8534.0,37.9925,38.0074,37.9478,38.0074,8534.0
2016-03-24 10:30:00,51.05,51.1,50.97,51.02,41864.0,37.9925,38.0297,37.9329,37.9702,41864.0
2016-03-24 10:40:00,51.0,51.04,50.94,50.96,24304.0,37.9553,37.985,37.9106,37.9255,24304.0
2016-03-24 10:50:00,50.98,51.06,50.96,50.97,27932.0,37.9404,37.9999,37.9255,37.9329,27932.0
2016-03-24 11:00:00,50.99,51.03,50.96,51.02,34760.0,37.9478,37.9776,37.9255,37.9702,34760.0
2016-03-24 11:10:00,51.02,51.02,50.97,51.02,12362.0,37.9702,37.9702,37.9329,37.9702,12362.0
2016-03-24 11:20:00,51.02,51.08,50.98,50.99,36250.0,37.9702,38.0148,37.9404,37.9478,36250.0
2016-03-24 11:30:00,50.99,51.12,50.96,51.12,39016.0,37.9478,38.0446,37.9255,38.0446,39016.0
2016-03-24 11:40:00,51.12,51.18,51.09,51.14,26234.0,38.0446,38.0892,38.0222,38.0595,26234.0
2016-03-24 11:50:00,51.15,51.19,51.13,51.14,19500.0,38.0669,38.0967,38.052,38.0595,19500.0
2016-03-24 12:00:00,51.15,51.23,51.13,51.2,23360.0,38.0669,38.1264,38.052,38.1041,23360.0
2016-03-24 12:10:00,51.21,51.23,51.2,51.2,8674.0,38.1116,38.1264,38.1041,38.1041,8674.0
2016-03-24 12:20:00,51.19,51.21,51.13,51.14,19000.0,38.0967,38.1116,38.052,38.0595,19000.0
2016-03-24 12:30:00,51.13,51.18,51.09,51.17,36192.0,38.052,38.0892,38.0222,38.0818,36192.0
2016-03-24 12:40:00,51.16,51.17,51.09,51.1,10524.0,38.0743,38.0818,38.0222,38.0297,10524.0
2016-03-24 12:50:00,51.1,51.1,51.05,51.08,13804.0,38.0297,38.0297,37.9925,38.0148,13804.0
2016-03-24 13:00:00,51.08,51.12,51.04,51.11,12136.0,38.0148,38.0446,37.985,38.0371,12136.0
2016-03-24 13:10:00,51.1,51.11,51.06,51.09,10430.0,38.0297,38.0371,37.9999,38.0222,10430.0
2016-03-24 13:20:00,51.1,51.17,51.07,51.17,46086.0,38.0297,38.0818,38.0074,38.0818,46086.0
2016-03-24 13:30:00,51.18,51.24,51.18,51.24,13834.0,38.0892,38.1339,38.0892,38.1339,13834.0
2016-03-24 13:40:00,51.23,51.23,51.18,51.22,12280.0,38.1264,38.1264,38.0892,38.119,12280.0
2016-03-24 13:50:00,51.22,51.27,51.21,51.27,24608.0,38.119,38.1562,38.1116,38.1562,24608.0
2016-03-24 14:00:00,51.26,51.26,51.22,51.23,22074.0,38.1488,38.1488,38.119,38.1264,22074.0
2016-03-24 14:10:00,51.23,51.24,51.19,51.21,29778.0,38.1264,38.1339,38.0967,38.1116,29778.0
2016-03-24 14:20:00,51.21,51.28,51.21,51.28,24228.0,38.1116,38.1637,38.1116,38.1637,24228.0
2016-03-24 14:30:00,51.27,51.31,51.25,51.29,24420.0,38.1562,38.186,38.1413,38.1711,24420.0
2016-03-24 14:40:00,51.27,51.32,51.27,51.29,21884.0,38.1562,38.1934,38.1562,38.1711,21884.0
2016-03-24 14:50:00,51.29,51.31,51.27,51.3,23102.0,38.1711,38.186,38.1562,38.1785,23102.0
2016-03-24 15:00:00,51.28,51.32,51.27,51.31,55146.0,38.1637,38.1934,38.1562,38.186,55146.0
2016-03-24 15:10:00,51.32,51.38,51.32,51.38,28342.0,38.1934,38.2381,38.1934,38.2381,28342.0
2016-03-24 15:20:00,51.38,51.38,51.31,51.33,28516.0,38.2381,38.2381,38.186,38.2009,28516.0
2016-03-24 15:30:00,51.33,51.33,51.27,51.31,50376.0,38.2009,38.2009,38.1562,38.186,50376.0
2016-03-24 15:40:00,51.31,51.34,51.27,51.32,62464.0,38.186,38.2083,38.1562,38.1934,62464.0
2016-03-24 15:50:00,51.32,51.32,51.25,51.27,172550.0,38.1934,38.1934,38.1413,38.1562,172550.0
2016-03-28 09:30:00,51.37,51.57,51.29,51.54,33602.0,38.2306,38.3795,38.1711,38.3571,33602.0
2016-03-28 09:40:00,51.56,51.72,51.54,51.65,38396.0,38.372,38.4911,38.3571,38.439,38396.0
2016-03-28 09:50:00,51.65,51.65,51.49,51.49,41298.0,38.439,38.439,38.3199,38.3199,41298.0
2016-03-28 10:00:00,51.43,51.45,51.26,51.35,58204.0,38.2753,38.2902,38.1488,38.2157,58204.0
2016-03-28 10:10:00,51.37,51.37,51.17,51.24,8808.0,38.2306,38.2306,38.0818,38.1339,8808.0
2016-03-28 10:20:00,51.23,51.36,51.23,51.36,14972.0,38.1264,38.2232,38.1264,38.2232,14972.0
2016-03-28 10:30:00,51.35,51.44,51.33,51.34,17858.0,38.2157,38.2827,38.2009,38.2083,17858.0
2016-03-28 10:40:00,51.34,51.34,51.21,51.22,26252.0,38.2083,38.2083,38.1116,38.119,26252.0
2016-03-28 10:50:00,51.23,51.29,51.2,51.22,14020.0,38.1264,38.1711,38.1041,38.119,14020.0
2016-03-28 11:00:00,51.23,51.24,51.15,51.15,16568.0,38.1264,38.1339,38.0669,38.0669,16568.0
2016-03-28 11:10:00,51.18,51.2,51.12,51.12,9820.0,38.0892,38.1041,38.0446,38.0446,9820.0
2016-03-28 11:20:00,51.13,51.14,51.09,51.13,24226.0,38.052,38.0595,38.0222,38.052,24226.0
2016-03-28 11:30:00,51.13,51.16,51.07,51.14,8066.0,38.052,38.0743,38.0074,38.0595,8066.0
2016-03-28 11:40:00,51.15,51.21,51.15,51.2,6082.0,38.0669,38.1116,38.0669,38.1041,6082.0
2016-03-28 11:50:00,51.21,51.24,51.19,51.2,5394.0,38.1116,38.1339,38.0967,38.1041,5394.0
2016-03-28 12:00:00,51.2,51.21,51.16,51.18,11306.0,38.1041,38.1116,38.0743,38.0892,11306.0
2016-03-28 12:10:00,51.17,51.19,51.14,51.16,8054.0,38.0818,38.0967,38.0595,38.0743,8054.0
2016-03-28 12:20:00,51.17,51.22,51.15,51.15,5700.0,38.0818,38.119,38.0669,38.0669,5700.0
2016-03-28 12:30:00,51.15,51.21,51.15,51.2,6318.0,38.0669,38.1116,38.0669,38.1041,6318.0
2016-03-28 12:40:00,51.2,51.23,51.19,51.19,4802.0,38.1041,38.1264,38.0967,38.0967,4802.0
2016-03-28 12:50:00,51.24,51.27,51.2,51.2,6280.0,38.1339,38.1562,38.1041,38.1041,6280.0
2016-03-28 13:00:00,51.19,51.27,51.18,51.24,16778.0,38.0967,38.1562,38.0892,38.1339,16778.0
2016-03-28 13:10:00,51.24,51.27,51.23,51.23,4800.0,38.1339,38.1562,38.1264,38.1264,4800.0
2016-03-28 13:20:00,51.23,51.23,51.18,51.18,14690.0,38.1264,38.1264,38.0892,38.0892,14690.0
2016-03-28 13:30:00,51.17,51.23,51.16,51.23,11600.0,38.0818,38.1264,38.0743,38.1264,11600.0
2016-03-28 13:40:00,51.24,51.24,51.2,51.24,17206.0,38.1339,38.1339,38.1041,38.1339,17206.0
2016-03-28 13:50:00,51.24,51.28,51.24,51.28,19650.0,38.1339,38.1637,38.1339,38.1637,19650.0
2016-03-28 14:00:00,51.27,51.34,51.26,51.33,13220.0,38.1562,38.2083,38.1488,38.2009,13220.0
2016-03-28 14:10:00,51.33,51.38,51.31,51.31,10450.0,38.2009,38.2381,38.186,38.186,10450.0
2016-03-28 14:20:00,51.32,51.33,51.24,51.28,8800.0,38.1934,38.2009,38.1339,38.1637,8800.0
2016-03-28 14:30:00,51.26,51.3,51.25,51.27,21186.0,38.1488,38.1785,38.1413,38.1562,21186.0
2016-03-28 14:40:00,51.27,51.27,51.24,51.26,14652.0,38.1562,38.1562,38.1339,38.1488,14652.0
2016-03-28 14:50:00,51.26,51.29,51.22,51.24,13704.0,38.1488,38.1711,38.119,38.1339,13704.0
2016-03-28 15:00:00,51.25,51.32,51.24,51.32,16002.0,38.1413,38.1934,38.1339,38.1934,16002.0
2016-03-28 15:10:00,51.32,51.39,51.31,51.38,55156.0,38.1934,38.2455,38.186,38.2381,55156.0
2016-03-28 15:20:00,51.38,51.43,51.37,51.41,49400.0,38.2381,38.2753,38.2306,38.2604,49400.0
2016-03-28 15:30:00,51.41,51.46,51.37,51.38,97412.0,38.2604,38.2976,38.2306,38.2381,97412.0
2016-03-28 15:40:00,51.38,51.41,51.34,51.4,69104.0,38.2381,38.2604,38.2083,38.253,69104.0
2016-03-28 15:50:00,51.4,51.41,51.37,51.38,152924.0,38.253,38.2604,38.2306,38.2381,152924.0
2016-03-29 09:30:00,51.44,51.67,51.17,51.5,33808.0,38.2827,38.4539,38.0818,38.3274,33808.0
2016-03-29 09:40:00,51.5,51.65,51.5,51.57,14692.0,38.3274,38.439,38.3274,38.3795,14692.0
2016-03-29 09:50:00,51.54,51.65,51.52,51.55,16976.0,38.3571,38.439,38.3423,38.3646,16976.0
2016-03-29 10:00:00,51.57,51.57,51.47,51.47,15182.0,38.3795,38.3795,38.3051,38.3051,15182.0
2016-03-29 10:10:00,51.5,51.52,51.35,51.37,13030.0,38.3274,38.3423,38.2157,38.2306,13030.0
2016-03-29 10:20:00,51.35,51.35,51.24,51.24,18072.0,38.2157,38.2157,38.1339,38.1339,18072.0
2016-03-29 10:30:00,51.23,51.32,51.18,51.29,27136.0,38.1264,38.1934,38.0892,38.1711,27136.0
2016-03-29 10:40:00,51.27,51.31,51.23,51.31,11050.0,38.1562,38.186,38.1264,38.186,11050.0
2016-03-29 10:50:00,51.31,51.38,51.23,51.38,9060.0,38.186,38.2381,38.1264,38.2381,9060.0
2016-03-29 11:00:00,51.39,51.4,51.33,51.34,16978.0,38.2455,38.253,38.2009,38.2083,16978.0
2016-03-29 11:10:00,51.34,51.38,51.31,51.38,19710.0,38.2083,38.2381,38.186,38.2381,19710.0
2016-03-29 11:20:00,51.37,51.41,51.33,51.37,22436.0,38.2306,38.2604,38.2009,38.2306,22436.0
2016-03-29 11:30:00,51.37,51.37,51.29,51.29,15168.0,38.2306,38.2306,38.1711,38.1711,15168.0
2016-03-29 11:40:00,51.31,51.4,51.31,51.35,15478.0,38.186,38.253,38.186,38.2157,15478.0
2016-03-29 11:50:00,51.35,51.4,51.28,51.37,12080.0,38.2157,38.253,38.1637,38.2306,12080.0
2016-03-29 12:00:00,51.36,51.38,51.33,51.33,14656.0,38.2232,38.2381,38.2009,38.2009,14656.0
2016-03-29 12:10:00,51.34,51.37,51.33,51.33,12050.0,38.2083,38.2306,38.2009,38.2009,12050.0
2016-03-29 12:20:00,51.33,51.62,51.33,51.57,22948.0,38.2009,38.4167,38.2009,38.3795,22948.0
2016-03-29 12:30:00,51.61,51.72,51.6,51.67,25756.0,38.4092,38.4911,38.4018,38.4539,25756.0
2016-03-29 12:40:00,51.66,51.71,51.64,51.65,26070.0,38.4465,38.4837,38.4316,38.439,26070.0
2016-03-29 12:50:00,51.63,51.73,51.63,51.71,16152.0,38.4241,38.4985,38.4241,38.4837,16152.0
2016-03-29 13:00:00,51.72,51.74,51.69,51.71,13130.0,38.4911,38.506,38.4688,38.4837,13130.0
2016-03-29 13:10:00,51.7,51.71,51.65,51.69,10650.0,38.4762,38.4837,38.439,38.4688,10650.0
2016-03-29 13:20:00,51.72,51.74,51.69,51.73,16068.0,38.4911,38.506,38.4688,38.4985,16068.0
2016-03-29 13:30:00,51.72,51.72,51.65,51.66,10842.0,38.4911,38.4911,38.439,38.4465,10842.0
2016-03-29 13:40:00,51.65,51.72,51.63,51.7,14402.0,38.439,38.4911,38.4241,38.4762,14402.0
2016-03-29 13:50:00,51.71,51.79,51.71,51.77,16010.0,38.4837,38.5432,38.4837,38.5283,16010.0
2016-03-29 14:00:00,51.77,51.81,51.74,51.77,21162.0,38.5283,38.5581,38.506,38.5283,21162.0
2016-03-29 14:10:00,51.76,51.81,51.75,51.79,14680.0,38.5209,38.5581,38.5134,38.5432,14680.0
2016-03-29 14:20:00,51.8,51.89,51.8,51.86,42564.0,38.5506,38.6176,38.5506,38.5953,42564.0
2016-03-29 14:30:00,51.88,51.92,51.86,51.91,17704.0,38.6102,38.64,38.5953,38.6325,17704.0
2016-03-29 14:40:00,51.91,51.97,51.87,51.96,23024.0,38.6325,38.6772,38.6027,38.6697,23024.0
2016-03-29 14:50:00,51.95,51.98,51.91,51.97,24772.0,38.6623,38.6846,38.6325,38.6772,24772.0
2016-03-29 15:00:00,51.96,52.03,51.94,52.03,39194.0,38.6697,38.7218,38.6548,38.7218,39194.0
2016-03-29 15:10:00,52.04,52.1,52.03,52.09,43632.0,38.7293,38.7739,38.7218,38.7665,43632.0
2016-03-29 15:20:00,52.09,52.16,52.08,52.16,57426.0,38.7665,38.8186,38.759,38.8186,57426.0
2016-03-29 15:30:00,52.16,52.16,52.09,52.15,55762.0,38.8186,38.8186,38.7665,38.8111,55762.0
2016-03-29 15:40:00,52.15,52.15,52.09,52.1,82164.0,38.8111,38.8111,38.7665,38.7739,82164.0
2016-03-29 15:50:00,52.1,52.15,52.06,52.09,269210.0,38.7739,38.8111,38.7441,38.7665,269210.0
2016-03-30 09:30:00,52.35,52.35,51.68,51.77,59036.0,38.96,38.96,38.4613,38.5283,59036.0
2016-03-30 09:40:00,51.77,51.79,51.55,51.64,57556.0,38.5283,38.5432,38.3646,38.4316,57556.0
2016-03-30 09:50:00,51.63,51.77,51.62,51.74,50718.0,38.4241,38.5283,38.4167,38.506,50718.0
2016-03-30 10:00:00,51.74,51.83,51.62,51.71,70818.0,38.506,38.573,38.4167,38.4837,70818.0
2016-03-30 10:10:00,51.71,51.82,51.71,51.76,15240.0,38.4837,38.5655,38.4837,38.5209,15240.0
2016-03-30 10:20:00,51.74,51.79,51.69,51.79,17890.0,38.506,38.5432,38.4688,38.5432,17890.0
2016-03-30 10:30:00,51.8,51.85,51.78,51.81,23366.0,38.5506,38.5879,38.5358,38.5581,23366.0
2016-03-30 10:40:00,51.85,51.88,51.77,51.85,68804.0,38.5879,38.6102,38.5283,38.5879,68804.0
2016-03-30 10:50:00,51.85,52.01,51.84,52.0,67000.0,38.5879,38.7069,38.5804,38.6995,67000.0
2016-03-30 11:00:00,51.99,52.02,51.97,51.97,22290.0,38.692,38.7144,38.6772,38.6772,22290.0
2016-03-30 11:10:00,51.98,51.98,51.96,51.96,7788.0,38.6846,38.6846,38.6697,38.6697,7788.0
2016-03-30 11:20:00,51.98,51.99,51.88,51.88,15196.0,38.6846,38.692,38.6102,38.6102,15196.0
2016-03-30 11:30:00,51.9,51.91,51.83,51.85,33340.0,38.6251,38.6325,38.573,38.5879,33340.0
2016-03-30 11:40:00,51.86,51.87,51.8,51.83,26592.0,38.5953,38.6027,38.5506,38.573,26592.0
2016-03-30 11:50:00,51.82,51.85,51.79,51.79,10056.0,38.5655,38.5879,38.5432,38.5432,10056.0
2016-03-30 12:00:00,51.8,51.88,51.79,51.87,21396.0,38.5506,38.6102,38.5432,38.6027,21396.0
2016-03-30 12:10:00,51.87,51.87,51.75,51.85,25934.0,38.6027,38.6027,38.5134,38.5879,25934.0
2016-03-30 12:20:00,51.86,51.96,51.86,51.95,31262.0,38.5953,38.6697,38.5953,38.6623,31262.0
2016-03-30 12:30:00,51.93,52.01,51.91,51.92,54666.0,38.6474,38.7069,38.6325,38.64,54666.0
2016-03-30 12:40:00,51.93,51.95,51.91,51.93,37748.0,38.6474,38.6623,38.6325,38.6474,37748.0
2016-03-30 12:50:00,51.94,51.94,51.86,51.88,22076.0,38.6548,38.6548,38.5953,38.6102,22076.0
2016-03-30 13:00:00,51.9,51.98,51.89,51.94,13324.0,38.6251,38.6846,38.6176,38.6548,13324.0
2016-03-30 13:10:00,51.93,51.95,51.9,51.92,11744.0,38.6474,38.6623,38.6251,38.64,11744.0
2016-03-30 13:20:00,51.92,51.94,51.87,51.87,22276.0,38.64,38.6548,38.6027,38.6027,22276.0
2016-03-30 13:30:00,51.85,51.92,51.85,51.91,12560.0,38.5879,38.64,38.5879,38.6325,12560.0
2016-03-30 13:40:00,51.91,51.91,51.86,51.9,18518.0,38.6325,38.6325,38.5953,38.6251,18518.0
2016-03-30 13:50:00,51.9,51.94,51.89,51.92,20294.0,38.6251,38.6548,38.6176,38.64,20294.0
2016-03-30 14:00:00,51.92,51.95,51.9,51.94,24686.0,38.64,38.6623,38.6251,38.6548,24686.0
2016-03-30 14:10:00,51.94,51.95,51.87,51.87,26566.0,38.6548,38.6623,38.6027,38.6027,26566.0
2016-03-30 14:20:00,51.87,51.96,51.85,51.92,29322.0,38.6027,38.6697,38.5879,38.64,29322.0
2016-03-30 14:30:00,51.92,52.04,51.92,52.02,49578.0,38.64,38.7293,38.64,38.7144,49578.0
2016-03-30 14:40:00,52.01,52.07,52.01,52.06,26690.0,38.7069,38.7516,38.7069,38.7441,26690.0
2016-03-30 14:50:00,52.05,52.05,51.93,51.94,103164.0,38.7367,38.7367,38.6474,38.6548,103164.0
2016-03-30 15:00:00,51.95,51.99,51.94,51.99,21162.0,38.6623,38.692,38.6548,38.692,21162.0
2016-03-30 15:10:00,51.98,51.98,51.95,51.95,29364.0,38.6846,38.6846,38.6623,38.6623,29364.0
2016-03-30 15:20:00,51.95,51.97,51.93,51.94,48298.0,38.6623,38.6772,38.6474,38.6548,48298.0
2016-03-30 15:30:00,51.94,51.95,51.85,51.87,94902.0,38.6548,38.6623,38.5879,38.6027,94902.0
2016-03-30 15:40:00,51.87,51.88,51.81,51.83,107560.0,38.6027,38.6102,38.5581,38.573,107560.0
2016-03-30 15:50:00,51.82,51.86,51.71,51.74,318568.0,38.5655,38.5953,38.4837,38.506,318568.0
2016-03-31 09:30:00,51.69,51.99,51.69,51.8,45348.0,38.4688,38.692,38.4688,38.5506,45348.0
2016-03-31 09:40:00,51.8,51.94,51.77,51.93,16822.0,38.5506,38.6548,38.5283,38.6474,16822.0
2016-03-31 09:50:00,51.93,52.12,51.87,52.1,28684.0,38.6474,38.7888,38.6027,38.7739,28684.0
2016-03-31 10:00:00,52.09,52.1,51.93,51.95,51200.0,38.7665,38.7739,38.6474,38.6623,51200.0
2016-03-31 10:10:00,51.97,52.01,51.83,51.98,42266.0,38.6772,38.7069,38.573,38.6846,42266.0
2016-03-31 10:20:00,51.99,51.99,51.82,51.92,41660.0,38.692,38.692,38.5655,38.64,41660.0
2016-03-31 10:30:00,51.93,51.97,51.88,51.95,14396.0,38.6474,38.6772,38.6102,38.6623,14396.0
2016-03-31 10:40:00,51.96,52.01,51.94,51.97,24668.0,38.6697,38.7069,38.6548,38.6772,24668.0
2016-03-31 10:50:00,51.98,52.0,51.95,51.97,33296.0,38.6846,38.6995,38.6623,38.6772,33296.0
2016-03-31 11:00:00,51.98,52.07,51.98,52.07,26740.0,38.6846,38.7516,38.6846,38.7516,26740.0
2016-03-31 11:10:00,52.08,52.1,52.04,52.1,16802.0,38.759,38.7739,38.7293,38.7739,16802.0
2016-03-31 11:20:00,52.1,52.15,52.08,52.08,24918.0,38.7739,38.8111,38.759,38.759,24918.0
2016-03-31 11:30:00,52.08,52.08,52.0,52.07,10866.0,38.759,38.759,38.6995,38.7516,10866.0
2016-03-31 11:40:00,52.08,52.12,52.06,52.12,15450.0,38.759,38.7888,38.7441,38.7888,15450.0
2016-03-31 11:50:00,52.12,52.12,52.06,52.07,14752.0,38.7888,38.7888,38.7441,38.7516,14752.0
2016-03-31 12:00:00,52.08,52.1,52.0,52.0,27552.0,38.759,38.7739,38.6995,38.6995,27552.0
2016-03-31 12:10:00,51.99,52.04,51.99,52.04,27784.0,38.692,38.7293,38.692,38.7293,27784.0
2016-03-31 12:20:00,52.05,52.09,51.99,52.02,17526.0,38.7367,38.7665,38.692,38.7144,17526.0
2016-03-31 12:30:00,52.02,52.04,51.9,51.9,19742.0,38.7144,38.7293,38.6251,38.6251,19742.0
2016-03-31 12:40:00,51.89,52.02,51.89,52.02,7896.0,38.6176,38.7144,38.6176,38.7144,7896.0
2016-03-31 12:50:00,52.03,52.03,51.92,51.99,15600.0,38.7218,38.7218,38.64,38.692,15600.0
2016-03-31 13:00:00,51.99,51.99,51.95,51.98,15100.0,38.692,38.692,38.6623,38.6846,15100.0
2016-03-31 13:10:00,51.99,52.02,51.94,52.01,15402.0,38.692,38.7144,38.6548,38.7069,15402.0
2016-03-31 13:20:00,52.01,52.02,51.96,51.99,21350.0,38.7069,38.7144,38.6697,38.692,21350.0
2016-03-31 13:30:00,52.01,52.08,51.97,52.07,23090.0,38.7069,38.759,38.6772,38.7516,23090.0
2016-03-31 13:40:00,52.06,52.06,51.95,51.97,14464.0,38.7441,38.7441,38.6623,38.6772,14464.0
2016-03-31 13:50:00,51.97,51.97,51.91,51.97,27636.0,38.6772,38.6772,38.6325,38.6772,27636.0
2016-03-31 14:00:00,51.96,51.96,51.91,51.96,34990.0,38.6697,38.6697,38.6325,38.6697,34990.0
2016-03-31 14:10:00,51.95,51.95,51.87,51.87,92278.0,38.6623,38.6623,38.6027,38.6027,92278.0
2016-03-31 14:20:00,51.85,51.85,51.83,51.85,42992.0,38.5879,38.5879,38.573,38.5879,42992.0
2016-03-31 14:30:00,51.86,51.9,51.84,51.87,28470.0,38.5953,38.6251,38.5804,38.6027,28470.0
2016-03-31 14:40:00,51.87,51.9,51.83,51.9,21408.0,38.6027,38.6251,38.573,38.6251,21408.0
2016-03-31 14:50:00,51.88,51.89,51.84,51.85,23696.0,38.6102,38.6176,38.5804,38.5879,23696.0
2016-03-31 15:00:00,51.85,51.93,51.83,51.93,29758.0,38.5879,38.6474,38.573,38.6474,29758.0
2016-03-31 15:10:00,51.93,52.02,51.91,52.02,40124.0,38.6474,38.7144,38.6325,38.7144,40124.0
2016-03-31 15:20:00,52.01,52.09,52.01,52.06,51958.0,38.7069,38.7665,38.7069,38.7441,51958.0
2016-03-31 15:30:00,52.06,52.08,52.04,52.07,69718.0,38.7441,38.759,38.7293,38.7516,69718.0
2016-03-31 15:40:00,52.08,52.17,52.04,52.1,135392.0,38.759,38.826,38.7293,38.7739,135392.0
2016-03-31 15:50:00,52.1,52.15,52.0,52.03,365998.0,38.7739,38.8111,38.6995,38.7218,365998.0
2016-04-01 09:30:00,51.96,52.11,51.69,51.88,53752.0,38.6697,38.7814,38.4688,38.6102,53752.0
2016-04-01 09:40:00,51.88,52.05,51.88,51.9,28842.0,38.6102,38.7367,38.6102,38.6251,28842.0
2016-04-01 09:50:00,51.89,52.01,51.88,51.99,83102.0,38.6176,38.7069,38.6102,38.692,83102.0
2016-04-01 10:00:00,52.02,52.07,51.88,51.91,41858.0,38.7144,38.7516,38.6102,38.6325,41858.0
2016-04-01 10:10:00,51.9,51.99,51.88,51.95,27180.0,38.6251,38.692,38.6102,38.6623,27180.0
2016-04-01 10:20:00,51.95,52.03,51.92,51.99,59076.0,38.6623,38.7218,38.64,38.692,59076.0
2016-04-01 10:30:00,51.99,52.18,51.95,52.17,82934.0,38.692,38.8334,38.6623,38.826,82934.0
2016-04-01 10:40:00,52.18,52.24,52.12,52.2,68810.0,38.8334,38.8781,38.7888,38.8483,68810.0
2016-04-01 10:50:00,52.19,52.36,52.17,52.35,71212.0,38.8409,38.9674,38.826,38.96,71212.0
2016-04-01 11:00:00,52.37,52.39,52.2,52.2,50832.0,38.9749,38.9897,38.8483,38.8483,50832.0
2016-04-01 11:10:00,52.22,52.24,52.14,52.23,33100.0,38.8632,38.8781,38.8037,38.8707,33100.0
2016-04-01 11:20:00,52.23,52.26,52.17,52.2,51584.0,38.8707,38.893,38.826,38.8483,51584.0
2016-04-01 11:30:00,52.2,52.21,52.14,52.15,42916.0,38.8483,38.8558,38.8037,38.8111,42916.0
2016-04-01 11:40:00,52.14,52.18,52.12,52.18,31804.0,38.8037,38.8334,38.7888,38.8334,31804.0
2016-04-01 11:50:00,52.18,52.22,52.16,52.18,32676.0,38.8334,38.8632,38.8186,38.8334,32676.0
2016-04-01 12:00:00,52.16,52.23,52.15,52.23,40706.0,38.8186,38.8707,38.8111,38.8707,40706.0
2016-04-01 12:10:00,52.23,52.23,52.16,52.17,22444.0,38.8707,38.8707,38.8186,38.826,22444.0
2016-04-01 12:20:00,52.16,52.3,52.14,52.29,26674.0,38.8186,38.9228,38.8037,38.9153,26674.0
2016-04-01 12:30:00,52.29,52.3,52.22,52.29,35470.0,38.9153,38.9228,38.8632,38.9153,35470.0
2016-04-01 12:40:00,52.3,52.33,52.24,52.27,21368.0,38.9228,38.9451,38.8781,38.9004,21368.0
2016-04-01 12:50:00,52.27,52.29,52.24,52.25,21800.0,38.9004,38.9153,38.8781,38.8855,21800.0
2016-04-01 13:00:00,52.25,52.34,52.24,52.33,41174.0,38.8855,38.9525,38.8781,38.9451,41174.0
2016-04-01 13:10:00,52.33,52.43,52.33,52.43,32724.0,38.9451,39.0195,38.9451,39.0195,32724.0
2016-04-01 13:20:00,52.44,52.49,52.43,52.46,55914.0,39.0269,39.0642,39.0195,39.0418,55914.0
2016-04-01 13:30:00,52.47,52.54,52.46,52.52,46106.0,39.0493,39.1014,39.0418,39.0865,46106.0
2016-04-01 13:40:00,52.51,52.57,52.49,52.56,19022.0,39.079,39.1237,39.0642,39.1163,19022.0
2016-04-01 13:50:00,52.56,52.57,52.53,52.56,21738.0,39.1163,39.1237,39.0939,39.1163,21738.0
2016-04-01 14:00:00,52.56,52.63,52.52,52.63,51976.0,39.1163,39.1683,39.0865,39.1683,51976.0
2016-04-01 14:10:00,52.63,52.74,52.63,52.74,92082.0,39.1683,39.2502,39.1683,39.2502,92082.0
2016-04-01 14:20:00,52.74,52.77,52.68,52.75,122218.0,39.2502,39.2725,39.2056,39.2577,122218.0
2016-04-01 14:30:00,52.76,52.81,52.74,52.75,70996.0,39.2651,39.3023,39.2502,39.2577,70996.0
2016-04-01 14:40:00,52.75,52.76,52.72,52.75,81458.0,39.2577,39.2651,39.2353,39.2577,81458.0
2016-04-01 14:50:00,52.75,52.79,52.74,52.77,48436.0,39.2577,39.2874,39.2502,39.2725,48436.0
2016-04-01 15:00:00,52.77,52.84,52.75,52.79,73798.0,39.2725,39.3246,39.2577,39.2874,73798.0
2016-04-01 15:10:00,52.79,52.85,52.76,52.77,62770.0,39.2874,39.3321,39.2651,39.2725,62770.0
2016-04-01 15:20:00,52.77,52.88,52.77,52.88,108208.0,39.2725,39.3544,39.2725,39.3544,108208.0
2016-04-01 15:30:00,52.89,52.99,52.88,52.98,145342.0,39.3618,39.4363,39.3544,39.4288,145342.0
2016-04-01 15:40:00,52.98,53.02,52.94,53.02,141400.0,39.4288,39.4586,39.3991,39.4586,141400.0
2016-04-01 15:50:00,53.02,53.02,52.95,52.95,257640.0,39.4586,39.4586,39.4065,39.4065,257640.0
2016-04-04 09:30:00,52.8,52.8,52.55,52.73,52656.0,39.2949,39.2949,39.1088,39.2428,52656.0
2016-04-04 09:40:00,52.7,52.74,52.53,52.6,39050.0,39.2204,39.2502,39.0939,39.146,39050.0
2016-04-04 09:50:00,52.59,52.69,52.55,52.63,32900.0,39.1386,39.213,39.1088,39.1683,32900.0
2016-04-04 10:00:00,52.6,52.6,52.5,52.57,32442.0,39.146,39.146,39.0716,39.1237,32442.0
2016-04-04 10:10:00,52.57,52.71,52.54,52.66,46526.0,39.1237,39.2279,39.1014,39.1907,46526.0
2016-04-04 10:20:00,52.65,52.68,52.47,52.6,33252.0,39.1832,39.2056,39.0493,39.146,33252.0
2016-04-04 10:30:00,52.6,52.68,52.51,52.68,70964.0,39.146,39.2056,39.079,39.2056,70964.0
2016-04-04 10:40:00,52.66,52.7,52.6,52.63,48568.0,39.1907,39.2204,39.146,39.1683,48568.0
2016-04-04 10:50:00,52.63,52.67,52.61,52.63,33988.0,39.1683,39.1981,39.1535,39.1683,33988.0
2016-04-04 11:00:00,52.64,52.7,52.62,52.65,25810.0,39.1758,39.2204,39.1609,39.1832,25810.0
2016-04-04 11:10:00,52.63,52.74,52.63,52.63,30624.0,39.1683,39.2502,39.1683,39.1683,30624.0
2016-04-04 11:20:00,52.64,52.77,52.62,52.75,116056.0,39.1758,39.2725,39.1609,39.2577,116056.0
2016-04-04 11:30:00,52.72,52.72,52.67,52.72,18216.0,39.2353,39.2353,39.1981,39.2353,18216.0
2016-04-04 11:40:00,52.71,52.75,52.65,52.65,28718.0,39.2279,39.2577,39.1832,39.1832,28718.0
2016-04-04 11:50:00,52.65,52.74,52.65,52.69,35778.0,39.1832,39.2502,39.1832,39.213,35778.0
2016-04-04 12:00:00,52.69,52.77,52.67,52.74,36492.0,39.213,39.2725,39.1981,39.2502,36492.0
2016-04-04 12:10:00,52.73,52.81,52.72,52.75,15190.0,39.2428,39.3023,39.2353,39.2577,15190.0
2016-04-04 12:20:00,52.76,52.77,52.72,52.77,33500.0,39.2651,39.2725,39.2353,39.2725,33500.0
2016-04-04 12:30:00,52.78,52.81,52.76,52.76,23632.0,39.28,39.3023,39.2651,39.2651,23632.0
2016-04-04 12:40:00,52.76,52.77,52.7,52.7,27820.0,39.2651,39.2725,39.2204,39.2204,27820.0
2016-04-04 12:50:00,52.69,52.73,52.69,52.69,11566.0,39.213,39.2428,39.213,39.213,11566.0
2016-04-04 13:00:00,52.69,52.7,52.62,52.63,39074.0,39.213,39.2204,39.1609,39.1683,39074.0
2016-04-04 13:10:00,52.64,52.68,52.63,52.66,71734.0,39.1758,39.2056,39.1683,39.1907,71734.0
2016-04-04 13:20:00,52.66,52.68,52.57,52.65,94914.0,39.1907,39.2056,39.1237,39.1832,94914.0
2016-04-04 13:30:00,52.65,52.65,52.6,52.63,15032.0,39.1832,39.1832,39.146,39.1683,15032.0
2016-04-04 13:40:00,52.62,52.63,52.53,52.56,68722.0,39.1609,39.1683,39.0939,39.1163,68722.0
2016-04-04 13:50:00,52.57,52.6,52.52,52.55,59686.0,39.1237,39.146,39.0865,39.1088,59686.0
2016-04-04 14:00:00,52.52,52.56,52.49,52.5,48752.0,39.0865,39.1163,39.0642,39.0716,48752.0
2016-04-04 14:10:00,52.51,52.57,52.51,52.54,43996.0,39.079,39.1237,39.079,39.1014,43996.0
2016-04-04 14:20:00,52.54,52.59,52.49,52.56,35426.0,39.1014,39.1386,39.0642,39.1163,35426.0
2016-04-04 14:30:00,52.56,52.6,52.55,52.59,34160.0,39.1163,39.146,39.1088,39.1386,34160.0
2016-04-04 14:40:00,52.58,52.6,52.5,52.53,51666.0,39.1311,39.146,39.0716,39.0939,51666.0
2016-04-04 14:50:00,52.52,52.56,52.5,52.54,37638.0,39.0865,39.1163,39.0716,39.1014,37638.0
2016-04-04 15:00:00,52.55,52.58,52.54,52.57,87318.0,39.1088,39.1311,39.1014,39.1237,87318.0
2016-04-04 15:10:00,52.57,52.58,52.55,52.57,142564.0,39.1237,39.1311,39.1088,39.1237,142564.0
2016-04-04 15:20:00,52.57,52.57,52.54,52.54,56122.0,39.1237,39.1237,39.1014,39.1014,56122.0
2016-04-04 15:30:00,52.54,52.58,52.54,52.56,95358.0,39.1014,39.1311,39.1014,39.1163,95358.0
2016-04-04 15:40:00,52.55,52.56,52.52,52.54,84010.0,39.1088,39.1163,39.0865,39.1014,84010.0
2016-04-04 15:50:00,52.54,52.59,52.52,52.58,279490.0,39.1014,39.1386,39.0865,39.1311,279490.0
2016-04-05 09:30:00,52.27,52.32,52.02,52.02,33586.0,38.9004,38.9376,38.7144,38.7144,33586.0
2016-04-05 09:40:00,52.02,52.02,51.79,51.8,39256.0,38.7144,38.7144,38.5432,38.5506,39256.0
2016-04-05 09:50:00,51.75,51.75,51.49,51.5,61318.0,38.5134,38.5134,38.3199,38.3274,61318.0
2016-04-05 10:00:00,51.53,51.65,51.51,51.59,76198.0,38.3497,38.439,38.3348,38.3944,76198.0
2016-04-05 10:10:00,51.6,51.68,51.52,51.52,92876.0,38.4018,38.4613,38.3423,38.3423,92876.0
2016-04-05 10:20:00,51.54,51.74,51.54,51.72,33232.0,38.3571,38.506,38.3571,38.4911,33232.0
2016-04-05 10:30:00,51.74,51.8,51.66,51.69,27592.0,38.506,38.5506,38.4465,38.4688,27592.0
2016-04-05 10:40:00,51.69,51.82,51.67,51.75,14780.0,38.4688,38.5655,38.4539,38.5134,14780.0
2016-04-05 10:50:00,51.75,51.75,51.61,51.63,25734.0,38.5134,38.5134,38.4092,38.4241,25734.0
2016-04-05 11:00:00,51.65,51.71,51.63,51.7,21642.0,38.439,38.4837,38.4241,38.4762,21642.0
2016-04-05 11:10:00,51.7,51.82,51.7,51.76,19494.0,38.4762,38.5655,38.4762,38.5209,19494.0
2016-04-05 11:20:00,51.76,51.83,51.73,51.78,30248.0,38.5209,38.573,38.4985,38.5358,30248.0
2016-04-05 11:30:00,51.81,51.82,51.72,51.72,17254.0,38.5581,38.5655,38.4911,38.4911,17254.0
2016-04-05 11:40:00,51.73,51.77,51.71,51.73,22072.0,38.4985,38.5283,38.4837,38.4985,22072.0
2016-04-05 11:50:00,51.73,51.75,51.71,51.72,28318.0,38.4985,38.5134,38.4837,38.4911,28318.0
2016-04-05 12:00:00,51.72,51.85,51.72,51.82,14518.0,38.4911,38.5879,38.4911,38.5655,14518.0
2016-04-05 12:10:00,51.83,51.84,51.76,51.76,11810.0,38.573,38.5804,38.5209,38.5209,11810.0
2016-04-05 12:20:00,51.79,51.91,51.79,51.91,16650.0,38.5432,38.6325,38.5432,38.6325,16650.0
2016-04-05 12:30:00,51.9,51.91,51.86,51.88,12508.0,38.6251,38.6325,38.5953,38.6102,12508.0
2016-04-05 12:40:00,51.87,51.91,51.86,51.87,14600.0,38.6027,38.6325,38.5953,38.6027,14600.0
2016-04-05 12:50:00,51.87,51.92,51.86,51.87,25092.0,38.6027,38.64,38.5953,38.6027,25092.0
2016-04-05 13:00:00,51.87,51.91,51.85,51.87,29168.0,38.6027,38.6325,38.5879,38.6027,29168.0
2016-04-05 13:10:00,51.88,51.93,51.87,51.91,14574.0,38.6102,38.6474,38.6027,38.6325,14574.0
2016-04-05 13:20:00,51.9,51.92,51.85,51.85,16236.0,38.6251,38.64,38.5879,38.5879,16236.0
2016-04-05 13:30:00,51.85,51.91,51.84,51.87,16796.0,38.5879,38.6325,38.5804,38.6027,16796.0
2016-04-05 13:40:00,51.87,51.9,51.86,51.88,19400.0,38.6027,38.6251,38.5953,38.6102,19400.0
2016-04-05 13:50:00,51.88,51.93,51.87,51.89,19888.0,38.6102,38.6474,38.6027,38.6176,19888.0
2016-04-05 14:00:00,51.88,51.9,51.87,51.88,26316.0,38.6102,38.6251,38.6027,38.6102,26316.0
2016-04-05 14:10:00,51.88,51.89,51.83,51.85,22872.0,38.6102,38.6176,38.573,38.5879,22872.0
2016-04-05 14:20:00,51.85,51.87,51.8,51.87,26760.0,38.5879,38.6027,38.5506,38.6027,26760.0
2016-04-05 14:30:00,51.86,51.91,51.86,51.88,21698.0,38.5953,38.6325,38.5953,38.6102,21698.0
2016-04-05 14:40:00,51.88,51.96,51.86,51.96,20704.0,38.6102,38.6697,38.5953,38.6697,20704.0
2016-04-05 14:50:00,51.96,51.98,51.95,51.96,14076.0,38.6697,38.6846,38.6623,38.6697,14076.0
2016-04-05 15:00:00,51.96,51.99,51.91,51.94,31722.0,38.6697,38.692,38.6325,38.6548,31722.0
2016-04-05 15:10:00,51.93,51.93,51.86,51.88,58546.0,38.6474,38.6474,38.5953,38.6102,58546.0
2016-04-05 15:20:00,51.89,51.89,51.74,51.74,41916.0,38.6176,38.6176,38.506,38.506,41916.0
2016-04-05 15:30:00,51.74,51.76,51.6,51.62,93652.0,38.506,38.5209,38.4018,38.4167,93652.0
2016-04-05 15:40:00,51.63,51.63,51.52,51.62,153578.0,38.4241,38.4241,38.3423,38.4167,153578.0
2016-04-05 15:50:00,51.62,51.63,51.48,51.55,307578.0,38.4167,38.4241,38.3125,38.3646,307578.0
2016-04-06 09:30:00,51.43,51.66,51.33,51.49,19610.0,38.2753,38.4465,38.2009,38.3199,19610.0
2016-04-06 09:40:00,51.43,51.49,51.34,51.34,7268.0,38.2753,38.3199,38.2083,38.2083,7268.0
2016-04-06 09:50:00,51.35,51.4,51.3,51.4,16090.0,38.2157,38.253,38.1785,38.253,16090.0
2016-04-06 10:00:00,51.38,51.43,51.3,51.41,11684.0,38.2381,38.2753,38.1785,38.2604,11684.0
2016-04-06 10:10:00,51.41,51.44,51.3,51.34,19234.0,38.2604,38.2827,38.1785,38.2083,19234.0
2016-04-06 10:20:00,51.32,51.38,51.29,51.34,18626.0,38.1934,38.2381,38.1711,38.2083,18626.0
2016-04-06 10:30:00,51.35,51.37,51.16,51.16,49158.0,38.2157,38.2306,38.0743,38.0743,49158.0
2016-04-06 10:40:00,51.18,51.26,51.15,51.26,53670.0,38.0892,38.1488,38.0669,38.1488,53670.0
2016-04-06 10:50:00,51.25,51.33,51.23,51.33,30890.0,38.1413,38.2009,38.1264,38.2009,30890.0
2016-04-06 11:00:00,51.33,51.45,51.32,51.41,52374.0,38.2009,38.2902,38.1934,38.2604,52374.0
2016-04-06 11:10:00,51.43,51.43,51.34,51.43,28266.0,38.2753,38.2753,38.2083,38.2753,28266.0
2016-04-06 11:20:00,51.44,51.44,51.31,51.37,43254.0,38.2827,38.2827,38.186,38.2306,43254.0
2016-04-06 11:30:00,51.37,51.41,51.34,51.35,15358.0,38.2306,38.2604,38.2083,38.2157,15358.0
2016-04-06 11:40:00,51.35,51.36,51.29,51.29,16412.0,38.2157,38.2232,38.1711,38.1711,16412.0
2016-04-06 11:50:00,51.28,51.3,51.22,51.22,24346.0,38.1637,38.1785,38.119,38.119,24346.0
2016-04-06 12:00:00,51.22,51.31,51.22,51.3,29068.0,38.119,38.186,38.119,38.1785,29068.0
2016-04-06 12:10:00,51.29,51.3,51.22,51.23,12238.0,38.1711,38.1785,38.119,38.1264,12238.0
2016-04-06 12:20:00,51.24,51.29,51.24,51.29,18424.0,38.1339,38.1711,38.1339,38.1711,18424.0
2016-04-06 12:30:00,51.3,51.33,51.29,51.29,17978.0,38.1785,38.2009,38.1711,38.1711,17978.0
2016-04-06 12:40:00,51.29,51.3,51.2,51.21,29596.0,38.1711,38.1785,38.1041,38.1116,29596.0
2016-04-06 12:50:00,51.22,51.25,51.18,51.21,28486.0,38.119,38.1413,38.0892,38.1116,28486.0
2016-04-06 13:00:00,51.21,51.21,51.16,51.17,27460.0,38.1116,38.1116,38.0743,38.0818,27460.0
2016-04-06 13:10:00,51.18,51.26,51.18,51.23,17030.0,38.0892,38.1488,38.0892,38.1264,17030.0
2016-04-06 13:20:00,51.24,51.24,51.2,51.22,24052.0,38.1339,38.1339,38.1041,38.119,24052.0
2016-04-06 13:30:00,51.23,51.24,51.21,51.23,18302.0,38.1264,38.1339,38.1116,38.1264,18302.0
2016-04-06 13:40:00,51.23,51.23,51.19,51.19,17014.0,38.1264,38.1264,38.0967,38.0967,17014.0
2016-04-06 13:50:00,51.2,51.21,51.15,51.15,16256.0,38.1041,38.1116,38.0669,38.0669,16256.0
2016-04-06 14:00:00,51.16,51.16,51.09,51.1,44622.0,38.0743,38.0743,38.0222,38.0297,44622.0
2016-04-06 14:10:00,51.09,51.13,51.05,51.13,32870.0,38.0222,38.052,37.9925,38.052,32870.0
2016-04-06 14:20:00,51.15,51.21,51.13,51.21,19844.0,38.0669,38.1116,38.052,38.1116,19844.0
2016-04-06 14:30:00,51.21,51.24,51.16,51.19,22308.0,38.1116,38.1339,38.0743,38.0967,22308.0
2016-04-06 14:40:00,51.2,51.29,51.19,51.29,16534.0,38.1041,38.1711,38.0967,38.1711,16534.0
2016-04-06 14:50:00,51.3,51.37,51.27,51.35,23112.0,38.1785,38.2306,38.1562,38.2157,23112.0
2016-04-06 15:00:00,51.37,51.49,51.36,51.48,40470.0,38.2306,38.3199,38.2232,38.3125,40470.0
2016-04-06 15:10:00,51.48,51.49,51.46,51.49,37948.0,38.3125,38.3199,38.2976,38.3199,37948.0
2016-04-06 15:20:00,51.5,51.52,51.46,51.47,43432.0,38.3274,38.3423,38.2976,38.3051,43432.0
2016-04-06 15:30:00,51.47,51.55,51.45,51.46,64804.0,38.3051,38.3646,38.2902,38.2976,64804.0
2016-04-06 15:40:00,51.46,51.56,51.46,51.56,129084.0,38.2976,38.372,38.2976,38.372,129084.0
2016-04-06 15:50:00,51.55,51.62,51.52,51.6,194992.0,38.3646,38.4167,38.3423,38.4018,194992.0
2016-04-07 09:30:00,51.37,51.73,51.19,51.65,65412.0,38.2306,38.4985,38.0967,38.439,65412.0
2016-04-07 09:40:00,51.65,51.72,51.51,51.65,48592.0,38.439,38.4911,38.3348,38.439,48592.0
2016-04-07 09:50:00,51.72,51.91,51.65,51.7,127858.0,38.4911,38.6325,38.439,38.4762,127858.0
2016-04-07 10:00:00,51.72,51.85,51.7,51.85,52550.0,38.4911,38.5879,38.4762,38.5879,52550.0
2016-04-07 10:10:00,51.84,51.88,51.73,51.77,22670.0,38.5804,38.6102,38.4985,38.5283,22670.0
2016-04-07 10:20:00,51.74,51.76,51.65,51.66,24034.0,38.506,38.5209,38.439,38.4465,24034.0
2016-04-07 10:30:00,51.64,51.66,51.52,51.57,32862.0,38.4316,38.4465,38.3423,38.3795,32862.0
2016-04-07 10:40:00,51.58,51.6,51.49,51.51,37896.0,38.3869,38.4018,38.3199,38.3348,37896.0
2016-04-07 10:50:00,51.51,51.56,51.49,51.52,20618.0,38.3348,38.372,38.3199,38.3423,20618.0
2016-04-07 11:00:00,51.51,51.57,51.49,51.55,22876.0,38.3348,38.3795,38.3199,38.3646,22876.0
2016-04-07 11:10:00,51.54,51.7,51.54,51.66,118086.0,38.3571,38.4762,38.3571,38.4465,118086.0
2016-04-07 11:20:00,51.64,51.7,51.58,51.66,24848.0,38.4316,38.4762,38.3869,38.4465,24848.0
2016-04-07 11:30:00,51.66,51.73,51.65,51.71,8524.0,38.4465,38.4985,38.439,38.4837,8524.0
2016-04-07 11:40:00,51.7,51.72,51.67,51.68,15088.0,38.4762,38.4911,38.4539,38.4613,15088.0
2016-04-07 11:50:00,51.67,51.74,51.67,51.73,10050.0,38.4539,38.506,38.4539,38.4985,10050.0
2016-04-07 12:00:00,51.73,51.73,51.56,51.58,13538.0,38.4985,38.4985,38.372,38.3869,13538.0
2016-04-07 12:10:00,51.58,51.62,51.55,51.62,27488.0,38.3869,38.4167,38.3646,38.4167,27488.0
2016-04-07 12:20:00,51.63,51.63,51.57,51.59,17026.0,38.4241,38.4241,38.3795,38.3944,17026.0
2016-04-07 12:30:00,51.58,51.59,51.49,51.49,15052.0,38.3869,38.3944,38.3199,38.3199,15052.0
2016-04-07 12:40:00,51.48,51.49,51.37,51.38,21130.0,38.3125,38.3199,38.2306,38.2381,21130.0
2016-04-07 12:50:00,51.4,51.52,51.4,51.49,16918.0,38.253,38.3423,38.253,38.3199,16918.0
2016-04-07 13:00:00,51.49,51.52,51.46,51.49,12284.0,38.3199,38.3423,38.2976,38.3199,12284.0
2016-04-07 13:10:00,51.51,51.6,51.48,51.54,20456.0,38.3348,38.4018,38.3125,38.3571,20456.0
2016-04-07 13:20:00,51.54,51.56,51.53,51.54,13100.0,38.3571,38.372,38.3497,38.3571,13100.0
2016-04-07 13:30:00,51.54,51.58,51.51,51.56,18796.0,38.3571,38.3869,38.3348,38.372,18796.0
2016-04-07 13:40:00,51.56,51.58,51.51,51.54,30210.0,38.372,38.3869,38.3348,38.3571,30210.0
2016-04-07 13:50:00,51.54,51.57,51.52,51.52,42414.0,38.3571,38.3795,38.3423,38.3423,42414.0
2016-04-07 14:00:00,51.52,51.54,51.48,51.52,95062.0,38.3423,38.3571,38.3125,38.3423,95062.0
2016-04-07 14:10:00,51.52,51.62,51.51,51.6,60810.0,38.3423,38.4167,38.3348,38.4018,60810.0
2016-04-07 14:20:00,51.6,51.7,51.59,51.68,44648.0,38.4018,38.4762,38.3944,38.4613,44648.0
2016-04-07 14:30:00,51.69,51.72,51.66,51.69,29522.0,38.4688,38.4911,38.4465,38.4688,29522.0
2016-04-07 14:40:00,51.69,51.73,51.65,51.68,57300.0,38.4688,38.4985,38.439,38.4613,57300.0
2016-04-07 14:50:00,51.68,51.71,51.6,51.65,62146.0,38.4613,38.4837,38.4018,38.439,62146.0
2016-04-07 15:00:00,51.65,51.72,51.64,51.68,66304.0,38.439,38.4911,38.4316,38.4613,66304.0
2016-04-07 15:10:00,51.68,51.68,51.64,51.66,43652.0,38.4613,38.4613,38.4316,38.4465,43652.0
2016-04-07 15:20:00,51.66,51.68,51.65,51.67,45156.0,38.4465,38.4613,38.439,38.4539,45156.0
2016-04-07 15:30:00,51.67,51.7,51.59,51.59,89416.0,38.4539,38.4762,38.3944,38.3944,89416.0
2016-04-07 15:40:00,51.6,51.69,51.6,51.66,105408.0,38.4018,38.4688,38.4018,38.4465,105408.0
2016-04-07 15:50:00,51.66,51.71,51.63,51.69,210170.0,38.4465,38.4837,38.4241,38.4688,210170.0
2016-04-08 09:30:00,51.82,52.19,51.82,52.1,36104.0,38.5655,38.8409,38.5655,38.7739,36104.0
2016-04-08 09:40:00,52.14,52.19,52.02,52.08,13870.0,38.8037,38.8409,38.7144,38.759,13870.0
2016-04-08 09:50:00,52.06,52.1,52.01,52.04,10830.0,38.7441,38.7739,38.7069,38.7293,10830.0
2016-04-08 10:00:00,52.02,52.12,51.99,52.1,13398.0,38.7144,38.7888,38.692,38.7739,13398.0
2016-04-08 10:10:00,52.1,52.15,51.98,52.07,46414.0,38.7739,38.8111,38.6846,38.7516,46414.0
2016-04-08 10:20:00,52.07,52.1,51.99,52.04,37310.0,38.7516,38.7739,38.692,38.7293,37310.0
2016-04-08 10:30:00,52.05,52.1,52.01,52.01,9802.0,38.7367,38.7739,38.7069,38.7069,9802.0
2016-04-08 10:40:00,52.05,52.1,52.04,52.07,14600.0,38.7367,38.7739,38.7293,38.7516,14600.0
2016-04-08 10:50:00,52.07,52.1,51.97,51.99,15734.0,38.7516,38.7739,38.6772,38.692,15734.0
2016-04-08 11:00:00,52.0,52.02,51.93,51.95,15424.0,38.6995,38.7144,38.6474,38.6623,15424.0
2016-04-08 11:10:00,51.95,52.01,51.88,52.01,13600.0,38.6623,38.7069,38.6102,38.7069,13600.0
2016-04-08 11:20:00,52.01,52.1,51.96,52.1,23718.0,38.7069,38.7739,38.6697,38.7739,23718.0
2016-04-08 11:30:00,52.1,52.12,51.99,51.99,7400.0,38.7739,38.7888,38.692,38.692,7400.0
2016-04-08 11:40:00,51.99,52.13,51.99,52.08,5696.0,38.692,38.7962,38.692,38.759,5696.0
2016-04-08 11:50:00,52.09,52.13,52.08,52.12,8002.0,38.7665,38.7962,38.759,38.7888,8002.0
2016-04-08 12:00:00,52.13,52.23,52.13,52.2,13810.0,38.7962,38.8707,38.7962,38.8483,13810.0
2016-04-08 12:10:00,52.21,52.27,52.19,52.21,10454.0,38.8558,38.9004,38.8409,38.8558,10454.0
2016-04-08 12:20:00,52.2,52.24,52.18,52.21,13316.0,38.8483,38.8781,38.8334,38.8558,13316.0
2016-04-08 12:30:00,52.2,52.26,52.17,52.18,12822.0,38.8483,38.893,38.826,38.8334,12822.0
2016-04-08 12:40:00,52.18,52.18,52.12,52.17,9530.0,38.8334,38.8334,38.7888,38.826,9530.0
2016-04-08 12:50:00,52.17,52.18,52.14,52.17,11442.0,38.826,38.8334,38.8037,38.826,11442.0
2016-04-08 13:00:00,52.16,52.17,52.12,52.12,8848.0,38.8186,38.826,38.7888,38.7888,8848.0
2016-04-08 13:10:00,52.13,52.16,52.1,52.11,9804.0,38.7962,38.8186,38.7739,38.7814,9804.0
2016-04-08 13:20:00,52.1,52.16,52.1,52.14,10310.0,38.7739,38.8186,38.7739,38.8037,10310.0
2016-04-08 13:30:00,52.13,52.2,52.1,52.16,24692.0,38.7962,38.8483,38.7739,38.8186,24692.0
2016-04-08 13:40:00,52.1,52.13,52.07,52.1,9324.0,38.7739,38.7962,38.7516,38.7739,9324.0
2016-04-08 13:50:00,52.1,52.17,52.09,52.17,18680.0,38.7739,38.826,38.7665,38.826,18680.0
2016-04-08 14:00:00,52.17,52.17,52.08,52.1,19712.0,38.826,38.826,38.759,38.7739,19712.0
2016-04-08 14:10:00,52.11,52.16,52.09,52.15,32286.0,38.7814,38.8186,38.7665,38.8111,32286.0
2016-04-08 14:20:00,52.15,52.22,52.15,52.19,30450.0,38.8111,38.8632,38.8111,38.8409,30450.0
2016-04-08 14:30:00,52.2,52.24,52.17,52.24,60182.0,38.8483,38.8781,38.826,38.8781,60182.0
2016-04-08 14:40:00,52.23,52.3,52.18,52.18,70140.0,38.8707,38.9228,38.8334,38.8334,70140.0
2016-04-08 14:50:00,52.2,52.22,52.12,52.16,114886.0,38.8483,38.8632,38.7888,38.8186,114886.0
2016-04-08 15:00:00,52.14,52.21,52.01,52.06,78644.0,38.8037,38.8558,38.7069,38.7441,78644.0
2016-04-08 15:10:00,52.06,52.2,52.04,52.15,120458.0,38.7441,38.8483,38.7293,38.8111,120458.0
2016-04-08 15:20:00,52.17,52.18,52.11,52.13,39746.0,38.826,38.8334,38.7814,38.7962,39746.0
2016-04-08 15:30:00,52.12,52.12,51.99,52.02,43384.0,38.7888,38.7888,38.692,38.7144,43384.0
2016-04-08 15:40:00,52.01,52.09,52.01,52.05,55700.0,38.7069,38.7665,38.7069,38.7367,55700.0
2016-04-08 15:50:00,52.05,52.13,52.02,52.12,102322.0,38.7367,38.7962,38.7144,38.7888,102322.0
2016-04-11 09:30:00,52.16,52.44,52.16,52.4,34572.0,38.8186,39.0269,38.8186,38.9972,34572.0
2016-04-11 09:40:00,52.38,52.38,52.21,52.23,12102.0,38.9823,38.9823,38.8558,38.8707,12102.0
2016-04-11 09:50:00,52.2,52.24,52.09,52.09,9318.0,38.8483,38.8781,38.7665,38.7665,9318.0
2016-04-11 10:00:00,52.08,52.17,52.04,52.11,37790.0,38.759,38.826,38.7293,38.7814,37790.0
2016-04-11 10:10:00,52.11,52.12,51.99,51.99,29024.0,38.7814,38.7888,38.692,38.692,29024.0
2016-04-11 10:20:00,52.01,52.03,51.91,52.01,22698.0,38.7069,38.7218,38.6325,38.7069,22698.0
2016-04-11 10:30:00,52.01,52.06,52.0,52.05,15200.0,38.7069,38.7441,38.6995,38.7367,15200.0
2016-04-11 10:40:00,52.04,52.04,51.97,52.02,16900.0,38.7293,38.7293,38.6772,38.7144,16900.0
2016-04-11 10:50:00,52.02,52.08,52.02,52.02,9200.0,38.7144,38.759,38.7144,38.7144,9200.0
2016-04-11 11:00:00,52.02,52.03,51.98,51.99,6278.0,38.7144,38.7218,38.6846,38.692,6278.0
2016-04-11 11:10:00,51.98,51.99,51.92,51.97,19394.0,38.6846,38.692,38.64,38.6772,19394.0
2016-04-11 11:20:00,51.96,51.98,51.92,51.95,16848.0,38.6697,38.6846,38.64,38.6623,16848.0
2016-04-11 11:30:00,51.96,51.96,51.85,51.88,15038.0,38.6697,38.6697,38.5879,38.6102,15038.0
2016-04-11 11:40:00,51.88,51.88,51.8,51.81,14322.0,38.6102,38.6102,38.5506,38.5581,14322.0
2016-04-11 11:50:00,51.82,51.85,51.82,51.84,4300.0,38.5655,38.5879,38.5655,38.5804,4300.0
2016-04-11 12:00:00,51.86,51.87,51.78,51.8,9136.0,38.5953,38.6027,38.5358,38.5506,9136.0
2016-04-11 12:10:00,51.8,51.85,51.8,51.81,9530.0,38.5506,38.5879,38.5506,38.5581,9530.0
2016-04-11 12:20:00,51.8,51.84,51.8,51.83,4522.0,38.5506,38.5804,38.5506,38.573,4522.0
2016-04-11 12:30:00,51.83,51.83,51.78,51.82,17688.0,38.573,38.573,38.5358,38.5655,17688.0
2016-04-11 12:40:00,51.82,51.83,51.79,51.83,5868.0,38.5655,38.573,38.5432,38.573,5868.0
2016-04-11 12:50:00,51.82,51.84,51.8,51.82,7406.0,38.5655,38.5804,38.5506,38.5655,7406.0
2016-04-11 13:00:00,51.83,51.87,51.8,51.82,12096.0,38.573,38.6027,38.5506,38.5655,12096.0
2016-04-11 13:10:00,51.83,51.84,51.83,51.84,6310.0,38.573,38.5804,38.573,38.5804,6310.0
2016-04-11 13:20:00,51.85,51.87,51.82,51.83,5220.0,38.5879,38.6027,38.5655,38.573,5220.0
2016-04-11 13:30:00,51.85,51.87,51.81,51.85,15026.0,38.5879,38.6027,38.5581,38.5879,15026.0
2016-04-11 13:40:00,51.82,51.87,51.82,51.85,3852.0,38.5655,38.6027,38.5655,38.5879,3852.0
2016-04-11 13:50:00,51.84,51.85,51.82,51.83,8224.0,38.5804,38.5879,38.5655,38.573,8224.0
2016-04-11 14:00:00,51.82,51.85,51.77,51.77,20948.0,38.5655,38.5879,38.5283,38.5283,20948.0
2016-04-11 14:10:00,51.78,51.81,51.74,51.77,25600.0,38.5358,38.5581,38.506,38.5283,25600.0
2016-04-11 14:20:00,51.78,51.81,51.76,51.76,11218.0,38.5358,38.5581,38.5209,38.5209,11218.0
2016-04-11 14:30:00,51.79,51.82,51.74,51.82,15932.0,38.5432,38.5655,38.506,38.5655,15932.0
2016-04-11 14:40:00,51.82,51.82,51.77,51.81,11164.0,38.5655,38.5655,38.5283,38.5581,11164.0
2016-04-11 14:50:00,51.81,51.85,51.79,51.79,19364.0,38.5581,38.5879,38.5432,38.5432,19364.0
2016-04-11 15:00:00,51.79,51.82,51.76,51.78,16682.0,38.5432,38.5655,38.5209,38.5358,16682.0
2016-04-11 15:10:00,51.78,51.8,51.71,51.72,21974.0,38.5358,38.5506,38.4837,38.4911,21974.0
2016-04-11 15:20:00,51.73,51.76,51.71,51.71,33614.0,38.4985,38.5209,38.4837,38.4837,33614.0
2016-04-11 15:30:00,51.71,51.71,51.62,51.62,39804.0,38.4837,38.4837,38.4167,38.4167,39804.0
2016-04-11 15:40:00,51.64,51.64,51.56,51.6,74830.0,38.4316,38.4316,38.372,38.4018,74830.0
2016-04-11 15:50:00,51.6,51.67,51.58,51.64,198132.0,38.4018,38.4539,38.3869,38.4316,198132.0
2016-04-12 09:30:00,51.77,51.77,51.51,51.63,35488.0,38.5283,38.5283,38.3348,38.4241,35488.0
2016-04-12 09:40:00,51.69,51.84,51.64,51.81,27616.0,38.4688,38.5804,38.4316,38.5581,27616.0
2016-04-12 09:50:00,51.81,51.85,51.7,51.78,11268.0,38.5581,38.5879,38.4762,38.5358,11268.0
2016-04-12 10:00:00,51.8,51.85,51.78,51.81,14766.0,38.5506,38.5879,38.5358,38.5581,14766.0
2016-04-12 10:10:00,51.81,51.81,51.59,51.61,24294.0,38.5581,38.5581,38.3944,38.4092,24294.0
2016-04-12 10:20:00,51.6,51.63,51.57,51.63,14166.0,38.4018,38.4241,38.3795,38.4241,14166.0
2016-04-12 10:30:00,51.66,51.74,51.6,51.63,24400.0,38.4465,38.506,38.4018,38.4241,24400.0
2016-04-12 10:40:00,51.62,51.63,51.57,51.59,8902.0,38.4167,38.4241,38.3795,38.3944,8902.0
2016-04-12 10:50:00,51.6,51.81,51.6,51.79,18340.0,38.4018,38.5581,38.4018,38.5432,18340.0
2016-04-12 11:00:00,51.8,51.8,51.73,51.74,34614.0,38.5506,38.5506,38.4985,38.506,34614.0
2016-04-12 11:10:00,51.77,51.81,51.72,51.81,18054.0,38.5283,38.5581,38.4911,38.5581,18054.0
2016-04-12 11:20:00,51.81,51.85,51.77,51.8,10358.0,38.5581,38.5879,38.5283,38.5506,10358.0
2016-04-12 11:30:00,51.84,51.88,51.83,51.84,8570.0,38.5804,38.6102,38.573,38.5804,8570.0
2016-04-12 11:40:00,51.85,51.93,51.85,51.93,7482.0,38.5879,38.6474,38.5879,38.6474,7482.0
2016-04-12 11:50:00,51.91,51.98,51.88,51.88,12054.0,38.6325,38.6846,38.6102,38.6102,12054.0
2016-04-12 12:00:00,51.9,51.97,51.83,51.87,8012.0,38.6251,38.6772,38.573,38.6027,8012.0
2016-04-12 12:10:00,51.88,51.92,51.85,51.87,9732.0,38.6102,38.64,38.5879,38.6027,9732.0
2016-04-12 12:20:00,51.85,51.88,51.83,51.86,9610.0,38.5879,38.6102,38.573,38.5953,9610.0
2016-04-12 12:30:00,51.88,51.9,51.83,51.87,10004.0,38.6102,38.6251,38.573,38.6027,10004.0
2016-04-12 12:40:00,51.89,51.91,51.84,51.84,26032.0,38.6176,38.6325,38.5804,38.5804,26032.0
2016-04-12 12:50:00,51.85,51.93,51.85,51.9,12810.0,38.5879,38.6474,38.5879,38.6251,12810.0
2016-04-12 13:00:00,51.9,51.9,51.74,51.77,104192.0,38.6251,38.6251,38.506,38.5283,104192.0
2016-04-12 13:10:00,51.77,51.81,51.76,51.79,39194.0,38.5283,38.5581,38.5209,38.5432,39194.0
2016-04-12 13:20:00,51.79,51.84,51.77,51.84,23096.0,38.5432,38.5804,38.5283,38.5804,23096.0
2016-04-12 13:30:00,51.84,51.85,51.77,51.8,18410.0,38.5804,38.5879,38.5283,38.5506,18410.0
2016-04-12 13:40:00,51.8,51.85,51.78,51.83,23964.0,38.5506,38.5879,38.5358,38.573,23964.0
2016-04-12 13:50:00,51.83,51.87,51.82,51.84,16316.0,38.573,38.6027,38.5655,38.5804,16316.0
2016-04-12 14:00:00,51.85,51.9,51.82,51.87,72744.0,38.5879,38.6251,38.5655,38.6027,72744.0
2016-04-12 14:10:00,51.87,51.94,51.84,51.93,51464.0,38.6027,38.6548,38.5804,38.6474,51464.0
2016-04-12 14:20:00,51.93,51.99,51.92,51.97,25240.0,38.6474,38.692,38.64,38.6772,25240.0
2016-04-12 14:30:00,51.96,51.97,51.91,51.94,12750.0,38.6697,38.6772,38.6325,38.6548,12750.0
2016-04-12 14:40:00,51.94,52.02,51.93,52.02,42674.0,38.6548,38.7144,38.6474,38.7144,42674.0
2016-04-12 14:50:00,52.01,52.06,52.01,52.02,16184.0,38.7069,38.7441,38.7069,38.7144,16184.0
2016-04-12 15:00:00,52.02,52.09,52.02,52.09,21596.0,38.7144,38.7665,38.7144,38.7665,21596.0
2016-04-12 15:10:00,52.09,52.09,52.05,52.06,27676.0,38.7665,38.7665,38.7367,38.7441,27676.0
2016-04-12 15:20:00,52.05,52.07,52.0,52.05,24870.0,38.7367,38.7516,38.6995,38.7367,24870.0
2016-04-12 15:30:00,52.05,52.09,52.02,52.05,65734.0,38.7367,38.7665,38.7144,38.7367,65734.0
2016-04-12 15:40:00,52.05,52.09,52.02,52.02,65128.0,38.7367,38.7665,38.7144,38.7144,65128.0
2016-04-12 15:50:00,52.03,52.11,52.0,52.04,307346.0,38.7218,38.7814,38.6995,38.7293,307346.0
2016-04-13 09:30:00,52.18,52.22,51.8,51.9,36078.0,38.8334,38.8632,38.5506,38.6251,36078.0
2016-04-13 09:40:00,51.88,51.88,51.63,51.76,23532.0,38.6102,38.6102,38.4241,38.5209,23532.0
2016-04-13 09:50:00,51.78,51.81,51.7,51.74,7780.0,38.5358,38.5581,38.4762,38.506,7780.0
2016-04-13 10:00:00,51.74,51.74,51.61,51.67,63340.0,38.506,38.506,38.4092,38.4539,63340.0
2016-04-13 10:10:00,51.67,51.77,51.62,51.7,62376.0,38.4539,38.5283,38.4167,38.4762,62376.0
2016-04-13 10:20:00,51.71,51.73,51.61,51.62,63874.0,38.4837,38.4985,38.4092,38.4167,63874.0
2016-04-13 10:30:00,51.63,51.67,51.6,51.63,18396.0,38.4241,38.4539,38.4018,38.4241,18396.0
2016-04-13 10:40:00,51.62,51.62,51.57,51.59,16444.0,38.4167,38.4167,38.3795,38.3944,16444.0
2016-04-13 10:50:00,51.59,51.78,51.59,51.73,27034.0,38.3944,38.5358,38.3944,38.4985,27034.0
2016-04-13 11:00:00,51.72,51.88,51.69,51.88,22350.0,38.4911,38.6102,38.4688,38.6102,22350.0
2016-04-13 11:10:00,51.88,51.88,51.74,51.74,12500.0,38.6102,38.6102,38.506,38.506,12500.0
2016-04-13 11:20:00,51.73,51.81,51.7,51.79,16054.0,38.4985,38.5581,38.4762,38.5432,16054.0
2016-04-13 11:30:00,51.79,51.9,51.78,51.83,23884.0,38.5432,38.6251,38.5358,38.573,23884.0
2016-04-13 11:40:00,51.83,51.88,51.75,51.84,10570.0,38.573,38.6102,38.5134,38.5804,10570.0
2016-04-13 11:50:00,51.85,51.91,51.81,51.81,15846.0,38.5879,38.6325,38.5581,38.5581,15846.0
2016-04-13 12:00:00,51.8,51.85,51.79,51.79,11586.0,38.5506,38.5879,38.5432,38.5432,11586.0
2016-04-13 12:10:00,51.79,51.8,51.72,51.72,9778.0,38.5432,38.5506,38.4911,38.4911,9778.0
2016-04-13 12:20:00,51.73,51.74,51.69,51.7,13552.0,38.4985,38.506,38.4688,38.4762,13552.0
2016-04-13 12:30:00,51.69,51.73,51.68,51.7,36078.0,38.4688,38.4985,38.4613,38.4762,36078.0
2016-04-13 12:40:00,51.7,51.75,51.7,51.71,14424.0,38.4762,38.5134,38.4762,38.4837,14424.0
2016-04-13 12:50:00,51.71,51.73,51.69,51.73,15806.0,38.4837,38.4985,38.4688,38.4985,15806.0
2016-04-13 13:00:00,51.75,51.83,51.75,51.81,19726.0,38.5134,38.573,38.5134,38.5581,19726.0
2016-04-13 13:10:00,51.81,51.88,51.81,51.88,15356.0,38.5581,38.6102,38.5581,38.6102,15356.0
2016-04-13 13:20:00,51.87,51.87,51.82,51.87,14400.0,38.6027,38.6027,38.5655,38.6027,14400.0
2016-04-13 13:30:00,51.88,51.96,51.85,51.94,21996.0,38.6102,38.6697,38.5879,38.6548,21996.0
2016-04-13 13:40:00,51.94,51.94,51.87,51.91,13010.0,38.6548,38.6548,38.6027,38.6325,13010.0
2016-04-13 13:50:00,51.91,51.95,51.88,51.95,16084.0,38.6325,38.6623,38.6102,38.6623,16084.0
2016-04-13 14:00:00,51.92,51.92,51.85,51.9,17652.0,38.64,38.64,38.5879,38.6251,17652.0
2016-04-13 14:10:00,51.92,51.93,51.85,51.88,21290.0,38.64,38.6474,38.5879,38.6102,21290.0
2016-04-13 14:20:00,51.88,51.89,51.85,51.88,19404.0,38.6102,38.6176,38.5879,38.6102,19404.0
2016-04-13 14:30:00,51.88,51.95,51.88,51.92,10634.0,38.6102,38.6623,38.6102,38.64,10634.0
2016-04-13 14:40:00,51.9,51.91,51.85,51.88,24352.0,38.6251,38.6325,38.5879,38.6102,24352.0
2016-04-13 14:50:00,51.87,51.9,51.86,51.87,20394.0,38.6027,38.6251,38.5953,38.6027,20394.0
2016-04-13 15:00:00,51.87,51.92,51.87,51.91,28524.0,38.6027,38.64,38.6027,38.6325,28524.0
2016-04-13 15:10:00,51.91,51.92,51.88,51.91,22788.0,38.6325,38.64,38.6102,38.6325,22788.0
2016-04-13 15:20:00,51.91,51.91,51.87,51.88,21210.0,38.6325,38.6325,38.6027,38.6102,21210.0
2016-04-13 15:30:00,51.87,51.89,51.84,51.88,34026.0,38.6027,38.6176,38.5804,38.6102,34026.0
2016-04-13 15:40:00,51.87,51.9,51.84,51.88,56704.0,38.6027,38.6251,38.5804,38.6102,56704.0
2016-04-13 15:50:00,51.88,52.0,51.88,51.98,108430.0,38.6102,38.6995,38.6102,38.6846,108430.0
2016-04-14 09:30:00,51.98,52.05,51.9,51.91,22802.0,38.6846,38.7367,38.6251,38.6325,22802.0
2016-04-14 09:40:00,51.86,51.87,51.78,51.81,7234.0,38.5953,38.6027,38.5358,38.5581,7234.0
2016-04-14 09:50:00,51.81,52.05,51.81,51.91,24530.0,38.5581,38.7367,38.5581,38.6325,24530.0
2016-04-14 10:00:00,51.92,51.99,51.84,51.92,7628.0,38.64,38.692,38.5804,38.64,7628.0
2016-04-14 10:10:00,51.9,51.9,51.74,51.74,7010.0,38.6251,38.6251,38.506,38.506,7010.0
2016-04-14 10:20:00,51.74,51.83,51.73,51.83,7750.0,38.506,38.573,38.4985,38.573,7750.0
2016-04-14 10:30:00,51.82,51.99,51.82,51.98,64872.0,38.5655,38.692,38.5655,38.6846,64872.0
2016-04-14 10:40:00,51.99,52.0,51.93,51.93,19422.0,38.692,38.6995,38.6474,38.6474,19422.0
2016-04-14 10:50:00,51.93,52.03,51.91,52.0,12424.0,38.6474,38.7218,38.6325,38.6995,12424.0
2016-04-14 11:00:00,52.01,52.08,51.99,52.07,18006.0,38.7069,38.759,38.692,38.7516,18006.0
2016-04-14 11:10:00,52.07,52.08,52.04,52.05,33750.0,38.7516,38.759,38.7293,38.7367,33750.0
2016-04-14 11:20:00,52.06,52.06,51.96,51.99,18398.0,38.7441,38.7441,38.6697,38.692,18398.0
2016-04-14 11:30:00,52.02,52.04,51.9,51.93,48678.0,38.7144,38.7293,38.6251,38.6474,48678.0
2016-04-14 11:40:00,51.93,51.98,51.85,51.85,29230.0,38.6474,38.6846,38.5879,38.5879,29230.0
2016-04-14 11:50:00,51.86,51.92,51.82,51.82,7680.0,38.5953,38.64,38.5655,38.5655,7680.0
2016-04-14 12:00:00,51.84,51.87,51.83,51.86,12908.0,38.5804,38.6027,38.573,38.5953,12908.0
2016-04-14 12:10:00,51.85,51.86,51.81,51.86,10686.0,38.5879,38.5953,38.5581,38.5953,10686.0
2016-04-14 12:20:00,51.85,51.9,51.83,51.89,10348.0,38.5879,38.6251,38.573,38.6176,10348.0
2016-04-14 12:30:00,51.88,51.96,51.88,51.92,9450.0,38.6102,38.6697,38.6102,38.64,9450.0
2016-04-14 12:40:00,51.92,51.99,51.92,51.99,11032.0,38.64,38.692,38.64,38.692,11032.0
2016-04-14 12:50:00,51.99,52.0,51.92,51.93,12200.0,38.692,38.6995,38.64,38.6474,12200.0
2016-04-14 13:00:00,51.93,52.0,51.93,51.95,22966.0,38.6474,38.6995,38.6474,38.6623,22966.0
2016-04-14 13:10:00,51.95,51.97,51.92,51.93,11056.0,38.6623,38.6772,38.64,38.6474,11056.0
2016-04-14 13:20:00,51.93,51.96,51.92,51.92,10312.0,38.6474,38.6697,38.64,38.64,10312.0
2016-04-14 13:30:00,51.93,51.93,51.87,51.87,8728.0,38.6474,38.6474,38.6027,38.6027,8728.0
2016-04-14 13:40:00,51.87,51.89,51.85,51.86,9252.0,38.6027,38.6176,38.5879,38.5953,9252.0
2016-04-14 13:50:00,51.87,51.89,51.87,51.89,4738.0,38.6027,38.6176,38.6027,38.6176,4738.0
2016-04-14 14:00:00,51.89,51.89,51.85,51.89,7194.0,38.6176,38.6176,38.5879,38.6176,7194.0
2016-04-14 14:10:00,51.9,51.9,51.87,51.88,13034.0,38.6251,38.6251,38.6027,38.6102,13034.0
2016-04-14 14:20:00,51.9,51.93,51.88,51.93,17424.0,38.6251,38.6474,38.6102,38.6474,17424.0
2016-04-14 14:30:00,51.92,52.0,51.91,51.98,160530.0,38.64,38.6995,38.6325,38.6846,160530.0
2016-04-14 14:40:00,51.98,51.99,51.93,51.94,14532.0,38.6846,38.692,38.6474,38.6548,14532.0
2016-04-14 14:50:00,51.94,51.97,51.93,51.94,11908.0,38.6548,38.6772,38.6474,38.6548,11908.0
2016-04-14 15:00:00,51.94,51.99,51.93,51.94,31184.0,38.6548,38.692,38.6474,38.6548,31184.0
2016-04-14 15:10:00,51.93,51.97,51.93,51.95,15478.0,38.6474,38.6772,38.6474,38.6623,15478.0
2016-04-14 15:20:00,51.94,51.98,51.93,51.94,25660.0,38.6548,38.6846,38.6474,38.6548,25660.0
2016-04-14 15:30:00,51.94,51.99,51.94,51.99,53476.0,38.6548,38.692,38.6548,38.692,53476.0
2016-04-14 15:40:00,51.99,52.02,51.96,51.99,85428.0,38.692,38.7144,38.6697,38.692,85428.0
2016-04-14 15:50:00,51.99,52.01,51.95,51.96,180392.0,38.692,38.7069,38.6623,38.6697,180392.0
2016-04-15 09:30:00,51.87,52.15,51.87,52.09,178566.0,38.6027,38.8111,38.6027,38.7665,178566.0
2016-04-15 09:40:00,52.13,52.21,52.13,52.2,8020.0,38.7962,38.8558,38.7962,38.8483,8020.0
2016-04-15 09:50:00,52.17,52.22,52.11,52.22,9786.0,38.826,38.8632,38.7814,38.8632,9786.0
2016-04-15 10:00:00,52.27,52.31,52.21,52.24,15768.0,38.9004,38.9302,38.8558,38.8781,15768.0
2016-04-15 10:10:00,52.27,52.35,52.27,52.31,11236.0,38.9004,38.96,38.9004,38.9302,11236.0
2016-04-15 10:20:00,52.34,52.39,52.31,52.39,8938.0,38.9525,38.9897,38.9302,38.9897,8938.0
2016-04-15 10:30:00,52.38,52.44,52.35,52.43,10856.0,38.9823,39.0269,38.96,39.0195,10856.0
2016-04-15 10:40:00,52.43,52.48,52.38,52.38,12060.0,39.0195,39.0567,38.9823,38.9823,12060.0
2016-04-15 10:50:00,52.4,52.44,52.4,52.44,5174.0,38.9972,39.0269,38.9972,39.0269,5174.0
2016-04-15 11:00:00,52.43,52.45,52.39,52.43,12374.0,39.0195,39.0344,38.9897,39.0195,12374.0
2016-04-15 11:10:00,52.45,52.45,52.35,52.35,167606.0,39.0344,39.0344,38.96,38.96,167606.0
2016-04-15 11:20:00,52.35,52.37,52.28,52.28,12624.0,38.96,38.9749,38.9079,38.9079,12624.0
2016-04-15 11:30:00,52.29,52.29,52.24,52.25,5270.0,38.9153,38.9153,38.8781,38.8855,5270.0
2016-04-15 11:40:00,52.24,52.33,52.24,52.33,11134.0,38.8781,38.9451,38.8781,38.9451,11134.0
2016-04-15 11:50:00,52.31,52.33,52.24,52.24,43788.0,38.9302,38.9451,38.8781,38.8781,43788.0
2016-04-15 12:00:00,52.25,52.27,52.21,52.27,23592.0,38.8855,38.9004,38.8558,38.9004,23592.0
2016-04-15 12:10:00,52.28,52.33,52.26,52.33,31616.0,38.9079,38.9451,38.893,38.9451,31616.0
2016-04-15 12:20:00,52.34,52.38,52.32,52.38,17456.0,38.9525,38.9823,38.9376,38.9823,17456.0
2016-04-15 12:30:00,52.38,52.44,52.32,52.42,45682.0,38.9823,39.0269,38.9376,39.0121,45682.0
2016-04-15 12:40:00,52.43,52.46,52.39,52.42,20038.0,39.0195,39.0418,38.9897,39.0121,20038.0
2016-04-15 12:50:00,52.41,52.47,52.41,52.44,16200.0,39.0046,39.0493,39.0046,39.0269,16200.0
2016-04-15 13:00:00,52.45,52.45,52.4,52.4,14282.0,39.0344,39.0344,38.9972,38.9972,14282.0
2016-04-15 13:10:00,52.41,52.42,52.38,52.4,11380.0,39.0046,39.0121,38.9823,38.9972,11380.0
2016-04-15 13:20:00,52.4,52.43,52.37,52.39,8576.0,38.9972,39.0195,38.9749,38.9897,8576.0
2016-04-15 13:30:00,52.37,52.38,52.35,52.35,9614.0,38.9749,38.9823,38.96,38.96,9614.0
2016-04-15 13:40:00,52.35,52.35,52.34,52.34,4330.0,38.96,38.96,38.9525,38.9525,4330.0
2016-04-15 13:50:00,52.34,52.35,52.32,52.32,21826.0,38.9525,38.96,38.9376,38.9376,21826.0
2016-04-15 14:00:00,52.33,52.35,52.32,52.32,10498.0,38.9451,38.96,38.9376,38.9376,10498.0
2016-04-15 14:10:00,52.32,52.34,52.3,52.33,11800.0,38.9376,38.9525,38.9228,38.9451,11800.0
2016-04-15 14:20:00,52.34,52.39,52.34,52.36,88478.0,38.9525,38.9897,38.9525,38.9674,88478.0
2016-04-15 14:30:00,52.38,52.44,52.37,52.44,23486.0,38.9823,39.0269,38.9749,39.0269,23486.0
2016-04-15 14:40:00,52.43,52.43,52.38,52.38,50180.0,39.0195,39.0195,38.9823,38.9823,50180.0
2016-04-15 14:50:00,52.38,52.42,52.38,52.42,12214.0,38.9823,39.0121,38.9823,39.0121,12214.0
2016-04-15 15:00:00,52.43,52.43,52.41,52.42,14244.0,39.0195,39.0195,39.0046,39.0121,14244.0
2016-04-15 15:10:00,52.42,52.44,52.39,52.41,25260.0,39.0121,39.0269,38.9897,39.0046,25260.0
2016-04-15 15:20:00,52.42,52.46,52.42,52.42,37774.0,39.0121,39.0418,39.0121,39.0121,37774.0
2016-04-15 15:30:00,52.42,52.42,52.27,52.27,22100.0,39.0121,39.0121,38.9004,38.9004,22100.0
2016-04-15 15:40:00,52.27,52.3,52.22,52.22,83346.0,38.9004,38.9228,38.8632,38.8632,83346.0
2016-04-15 15:50:00,52.22,52.32,52.22,52.29,105804.0,38.8632,38.9376,38.8632,38.9153,105804.0
2016-04-18 09:30:00,52.3,52.3,51.97,51.99,27078.0,38.9228,38.9228,38.6772,38.692,27078.0
2016-04-18 09:40:00,51.99,52.07,51.97,52.05,9404.0,38.692,38.7516,38.6772,38.7367,9404.0
2016-04-18 09:50:00,52.05,52.06,51.82,51.83,11420.0,38.7367,38.7441,38.5655,38.573,11420.0
2016-04-18 10:00:00,51.83,52.01,51.77,51.93,55380.0,38.573,38.7069,38.5283,38.6474,55380.0
2016-04-18 10:10:00,51.94,52.05,51.93,52.03,21022.0,38.6548,38.7367,38.6474,38.7218,21022.0
2016-04-18 10:20:00,52.04,52.08,51.98,52.01,51304.0,38.7293,38.759,38.6846,38.7069,51304.0
2016-04-18 10:30:00,52.01,52.08,51.99,52.07,52780.0,38.7069,38.759,38.692,38.7516,52780.0
2016-04-18 10:40:00,52.08,52.16,52.06,52.07,19830.0,38.759,38.8186,38.7441,38.7516,19830.0
2016-04-18 10:50:00,52.07,52.09,51.88,51.88,16384.0,38.7516,38.7665,38.6102,38.6102,16384.0
2016-04-18 11:00:00,51.88,51.92,51.84,51.86,15778.0,38.6102,38.64,38.5804,38.5953,15778.0
2016-04-18 11:10:00,51.85,51.9,51.84,51.89,14490.0,38.5879,38.6251,38.5804,38.6176,14490.0
2016-04-18 11:20:00,51.9,51.95,51.89,51.95,9492.0,38.6251,38.6623,38.6176,38.6623,9492.0
2016-04-18 11:30:00,51.95,51.98,51.88,51.88,20140.0,38.6623,38.6846,38.6102,38.6102,20140.0
2016-04-18 11:40:00,51.88,51.92,51.85,51.9,10368.0,38.6102,38.64,38.5879,38.6251,10368.0
2016-04-18 11:50:00,51.9,51.95,51.88,51.93,13390.0,38.6251,38.6623,38.6102,38.6474,13390.0
2016-04-18 12:00:00,51.94,52.01,51.93,51.99,9440.0,38.6548,38.7069,38.6474,38.692,9440.0
2016-04-18 12:10:00,51.98,52.06,51.98,52.06,26402.0,38.6846,38.7441,38.6846,38.7441,26402.0
2016-04-18 12:20:00,52.07,52.13,52.04,52.05,83194.0,38.7516,38.7962,38.7293,38.7367,83194.0
2016-04-18 12:30:00,52.06,52.15,52.04,52.1,79810.0,38.7441,38.8111,38.7293,38.7739,79810.0
2016-04-18 12:40:00,52.1,52.11,52.02,52.1,47092.0,38.7739,38.7814,38.7144,38.7739,47092.0
2016-04-18 12:50:00,52.1,52.11,52.02,52.04,31268.0,38.7739,38.7814,38.7144,38.7293,31268.0
2016-04-18 13:00:00,52.05,52.1,52.02,52.08,54794.0,38.7367,38.7739,38.7144,38.759,54794.0
2016-04-18 13:10:00,52.09,52.11,52.04,52.08,47686.0,38.7665,38.7814,38.7293,38.759,47686.0
2016-04-18 13:20:00,52.06,52.13,52.06,52.1,46444.0,38.7441,38.7962,38.7441,38.7739,46444.0
2016-04-18 13:30:00,52.1,52.13,52.09,52.12,19324.0,38.7739,38.7962,38.7665,38.7888,19324.0
2016-04-18 13:40:00,52.12,52.15,52.09,52.12,40028.0,38.7888,38.8111,38.7665,38.7888,40028.0
2016-04-18 13:50:00,52.1,52.18,52.09,52.18,55902.0,38.7739,38.8334,38.7665,38.8334,55902.0
2016-04-18 14:00:00,52.19,52.24,52.15,52.19,59316.0,38.8409,38.8781,38.8111,38.8409,59316.0
2016-04-18 14:10:00,52.2,52.24,52.19,52.21,28570.0,38.8483,38.8781,38.8409,38.8558,28570.0
2016-04-18 14:20:00,52.21,52.22,52.19,52.2,32754.0,38.8558,38.8632,38.8409,38.8483,32754.0
2016-04-18 14:30:00,52.21,52.23,52.2,52.23,32712.0,38.8558,38.8707,38.8483,38.8707,32712.0
2016-04-18 14:40:00,52.23,52.3,52.22,52.27,32582.0,38.8707,38.9228,38.8632,38.9004,32582.0
2016-04-18 14:50:00,52.27,52.29,52.23,52.24,32374.0,38.9004,38.9153,38.8707,38.8781,32374.0
2016-04-18 15:00:00,52.24,52.26,52.23,52.24,61100.0,38.8781,38.893,38.8707,38.8781,61100.0
2016-04-18 15:10:00,52.24,52.28,52.24,52.24,32062.0,38.8781,38.9079,38.8781,38.8781,32062.0
2016-04-18 15:20:00,52.25,52.26,52.21,52.22,101580.0,38.8855,38.893,38.8558,38.8632,101580.0
2016-04-18 15:30:00,52.22,52.24,52.19,52.2,120406.0,38.8632,38.8781,38.8409,38.8483,120406.0
2016-04-18 15:40:00,52.2,52.27,52.17,52.17,73998.0,38.8483,38.9004,38.826,38.826,73998.0
2016-04-18 15:50:00,52.17,52.24,52.13,52.24,227942.0,38.826,38.8781,38.7962,38.8781,227942.0
2016-04-19 09:30:00,52.27,52.46,51.99,52.07,63058.0,38.9004,39.0418,38.692,38.7516,63058.0
2016-04-19 09:40:00,52.13,52.13,51.98,52.07,24700.0,38.7962,38.7962,38.6846,38.7516,24700.0
2016-04-19 09:50:00,52.1,52.25,52.09,52.21,53444.0,38.7739,38.8855,38.7665,38.8558,53444.0
2016-04-19 10:00:00,52.19,52.41,52.18,52.35,31846.0,38.8409,39.0046,38.8334,38.96,31846.0
2016-04-19 10:10:00,52.35,52.43,52.35,52.43,21810.0,38.96,39.0195,38.96,39.0195,21810.0
2016-04-19 10:20:00,52.43,52.43,52.32,52.35,60248.0,39.0195,39.0195,38.9376,38.96,60248.0
2016-04-19 10:30:00,52.35,52.35,52.18,52.18,91462.0,38.96,38.96,38.8334,38.8334,91462.0
2016-04-19 10:40:00,52.18,52.18,52.1,52.12,14910.0,38.8334,38.8334,38.7739,38.7888,14910.0
2016-04-19 10:50:00,52.11,52.15,52.08,52.12,14742.0,38.7814,38.8111,38.759,38.7888,14742.0
2016-04-19 11:00:00,52.1,52.25,52.1,52.19,58658.0,38.7739,38.8855,38.7739,38.8409,58658.0
2016-04-19 11:10:00,52.19,52.26,52.19,52.22,18914.0,38.8409,38.893,38.8409,38.8632,18914.0
2016-04-19 11:20:00,52.2,52.2,52.06,52.06,32218.0,38.8483,38.8483,38.7441,38.7441,32218.0
2016-04-19 11:30:00,52.07,52.14,52.05,52.09,60130.0,38.7516,38.8037,38.7367,38.7665,60130.0
2016-04-19 11:40:00,52.09,52.19,52.07,52.17,60600.0,38.7665,38.8409,38.7516,38.826,60600.0
2016-04-19 11:50:00,52.17,52.18,52.09,52.13,52074.0,38.826,38.8334,38.7665,38.7962,52074.0
2016-04-19 12:00:00,52.14,52.19,52.1,52.18,46044.0,38.8037,38.8409,38.7739,38.8334,46044.0
2016-04-19 12:10:00,52.18,52.22,52.17,52.17,12806.0,38.8334,38.8632,38.826,38.826,12806.0
2016-04-19 12:20:00,52.17,52.21,52.15,52.17,17896.0,38.826,38.8558,38.8111,38.826,17896.0
2016-04-19 12:30:00,52.17,52.21,52.13,52.2,38494.0,38.826,38.8558,38.7962,38.8483,38494.0
2016-04-19 12:40:00,52.21,52.22,52.17,52.19,14404.0,38.8558,38.8632,38.826,38.8409,14404.0
2016-04-19 12:50:00,52.19,52.22,52.16,52.17,32268.0,38.8409,38.8632,38.8186,38.826,32268.0
2016-04-19 13:00:00,52.18,52.19,52.13,52.13,20008.0,38.8334,38.8409,38.7962,38.7962,20008.0
2016-04-19 13:10:00,52.14,52.16,52.12,52.12,28058.0,38.8037,38.8186,38.7888,38.7888,28058.0
2016-04-19 13:20:00,52.12,52.17,52.1,52.14,44324.0,38.7888,38.826,38.7739,38.8037,44324.0
2016-04-19 13:30:00,52.13,52.15,52.09,52.09,14222.0,38.7962,38.8111,38.7665,38.7665,14222.0
2016-04-19 13:40:00,52.08,52.08,52.04,52.06,36092.0,38.759,38.759,38.7293,38.7441,36092.0
2016-04-19 13:50:00,52.07,52.09,52.06,52.08,15578.0,38.7516,38.7665,38.7441,38.759,15578.0
2016-04-19 14:00:00,52.09,52.1,52.07,52.07,17200.0,38.7665,38.7739,38.7516,38.7516,17200.0
2016-04-19 14:10:00,52.08,52.09,52.05,52.06,16802.0,38.759,38.7665,38.7367,38.7441,16802.0
2016-04-19 14:20:00,52.06,52.07,52.0,52.01,18776.0,38.7441,38.7516,38.6995,38.7069,18776.0
2016-04-19 14:30:00,52.01,52.02,51.92,51.92,29886.0,38.7069,38.7144,38.64,38.64,29886.0
2016-04-19 14:40:00,51.93,51.99,51.93,51.98,24006.0,38.6474,38.692,38.6474,38.6846,24006.0
2016-04-19 14:50:00,51.99,51.99,51.94,51.94,18936.0,38.692,38.692,38.6548,38.6548,18936.0
2016-04-19 15:00:00,51.95,52.01,51.95,51.99,22154.0,38.6623,38.7069,38.6623,38.692,22154.0
2016-04-19 15:10:00,51.99,52.01,51.96,51.97,32696.0,38.692,38.7069,38.6697,38.6772,32696.0
2016-04-19 15:20:00,51.97,52.01,51.96,51.98,45294.0,38.6772,38.7069,38.6697,38.6846,45294.0
2016-04-19 15:30:00,51.98,52.02,51.98,52.01,53964.0,38.6846,38.7144,38.6846,38.7069,53964.0
2016-04-19 15:40:00,52.01,52.02,51.98,52.02,46954.0,38.7069,38.7144,38.6846,38.7144,46954.0
2016-04-19 15:50:00,52.02,52.12,52.02,52.1,243588.0,38.7144,38.7888,38.7144,38.7739,243588.0
2016-04-20 09:30:00,52.23,52.49,51.94,52.44,55040.0,38.8707,39.0642,38.6548,39.0269,55040.0
2016-04-20 09:40:00,52.44,52.73,52.42,52.44,76986.0,39.0269,39.2428,39.0121,39.0269,76986.0
2016-04-20 09:50:00,52.44,52.44,52.28,52.32,75760.0,39.0269,39.0269,38.9079,38.9376,75760.0
2016-04-20 10:00:00,52.29,52.3,52.12,52.16,64120.0,38.9153,38.9228,38.7888,38.8186,64120.0
2016-04-20 10:10:00,52.16,52.16,52.06,52.09,55946.0,38.8186,38.8186,38.7441,38.7665,55946.0
2016-04-20 10:20:00,52.09,52.13,51.98,52.02,106742.0,38.7665,38.7962,38.6846,38.7144,106742.0
2016-04-20 10:30:00,52.02,52.05,51.97,51.99,59646.0,38.7144,38.7367,38.6772,38.692,59646.0
2016-04-20 10:40:00,51.99,52.02,51.84,51.87,58584.0,38.692,38.7144,38.5804,38.6027,58584.0
2016-04-20 10:50:00,51.87,51.91,51.73,51.88,47152.0,38.6027,38.6325,38.4985,38.6102,47152.0
2016-04-20 11:00:00,51.9,51.92,51.83,51.91,15022.0,38.6251,38.64,38.573,38.6325,15022.0
2016-04-20 11:10:00,51.9,52.16,51.9,52.13,187834.0,38.6251,38.8186,38.6251,38.7962,187834.0
2016-04-20 11:20:00,52.12,52.17,52.05,52.16,17782.0,38.7888,38.826,38.7367,38.8186,17782.0
2016-04-20 11:30:00,52.16,52.19,52.13,52.13,13100.0,38.8186,38.8409,38.7962,38.7962,13100.0
2016-04-20 11:40:00,52.12,52.19,52.11,52.15,31472.0,38.7888,38.8409,38.7814,38.8111,31472.0
2016-04-20 11:50:00,52.13,52.18,52.08,52.08,19234.0,38.7962,38.8334,38.759,38.759,19234.0
2016-04-20 12:00:00,52.08,52.11,52.07,52.1,14658.0,38.759,38.7814,38.7516,38.7739,14658.0
2016-04-20 12:10:00,52.09,52.1,52.06,52.08,14144.0,38.7665,38.7739,38.7441,38.759,14144.0
2016-04-20 12:20:00,52.08,52.08,52.04,52.07,16000.0,38.759,38.759,38.7293,38.7516,16000.0
2016-04-20 12:30:00,52.07,52.09,52.02,52.02,37534.0,38.7516,38.7665,38.7144,38.7144,37534.0
2016-04-20 12:40:00,52.02,52.06,52.02,52.04,10600.0,38.7144,38.7441,38.7144,38.7293,10600.0
2016-04-20 12:50:00,52.04,52.04,51.98,51.99,13366.0,38.7293,38.7293,38.6846,38.692,13366.0
2016-04-20 13:00:00,51.98,52.02,51.96,51.99,49554.0,38.6846,38.7144,38.6697,38.692,49554.0
2016-04-20 13:10:00,51.98,52.02,51.95,51.95,29168.0,38.6846,38.7144,38.6623,38.6623,29168.0
2016-04-20 13:20:00,51.95,51.96,51.9,51.92,228742.0,38.6623,38.6697,38.6251,38.64,228742.0
2016-04-20 13:30:00,51.94,51.98,51.93,51.93,12336.0,38.6548,38.6846,38.6474,38.6474,12336.0
2016-04-20 13:40:00,51.93,51.94,51.91,51.93,33588.0,38.6474,38.6548,38.6325,38.6474,33588.0
2016-04-20 13:50:00,51.93,51.96,51.91,51.95,27548.0,38.6474,38.6697,38.6325,38.6623,27548.0
2016-04-20 14:00:00,51.95,51.95,51.88,51.92,35330.0,38.6623,38.6623,38.6102,38.64,35330.0
2016-04-20 14:10:00,51.92,51.92,51.9,51.91,29494.0,38.64,38.64,38.6251,38.6325,29494.0
2016-04-20 14:20:00,51.9,51.92,51.87,51.89,34460.0,38.6251,38.64,38.6027,38.6176,34460.0
2016-04-20 14:30:00,51.9,51.94,51.88,51.89,21384.0,38.6251,38.6548,38.6102,38.6176,21384.0
2016-04-20 14:40:00,51.88,51.91,51.87,51.88,15670.0,38.6102,38.6325,38.6027,38.6102,15670.0
2016-04-20 14:50:00,51.88,51.89,51.76,51.76,18998.0,38.6102,38.6176,38.5209,38.5209,18998.0
2016-04-20 15:00:00,51.76,51.76,51.61,51.62,45560.0,38.5209,38.5209,38.4092,38.4167,45560.0
2016-04-20 15:10:00,51.62,51.62,51.49,51.49,15700.0,38.4167,38.4167,38.3199,38.3199,15700.0
2016-04-20 15:20:00,51.49,51.49,51.45,51.48,75402.0,38.3199,38.3199,38.2902,38.3125,75402.0
2016-04-20 15:30:00,51.48,51.56,51.36,51.36,176882.0,38.3125,38.372,38.2232,38.2232,176882.0
2016-04-20 15:40:00,51.37,51.37,51.19,51.2,100840.0,38.2306,38.2306,38.0967,38.1041,100840.0
2016-04-20 15:50:00,51.2,51.27,51.2,51.22,174804.0,38.1041,38.1562,38.1041,38.119,174804.0
2016-04-21 09:30:00,51.1,51.22,50.5,50.55,181294.0,38.0297,38.119,37.5832,37.6204,181294.0
2016-04-21 09:40:00,50.56,50.63,50.45,50.56,113436.0,37.6278,37.6799,37.5459,37.6278,113436.0
2016-04-21 09:50:00,50.52,50.91,50.52,50.84,64190.0,37.598,37.8883,37.598,37.8362,64190.0
2016-04-21 10:00:00,50.85,51.23,50.85,51.2,55228.0,37.8436,38.1264,37.8436,38.1041,55228.0
2016-04-21 10:10:00,51.2,51.23,51.12,51.2,73664.0,38.1041,38.1264,38.0446,38.1041,73664.0
2016-04-21 10:20:00,51.2,51.22,50.88,50.88,41870.0,38.1041,38.119,37.866,37.866,41870.0
2016-04-21 10:30:00,50.88,50.9,50.73,50.81,41038.0,37.866,37.8808,37.7543,37.8139,41038.0
2016-04-21 10:40:00,50.83,50.91,50.63,50.63,19422.0,37.8288,37.8883,37.6799,37.6799,19422.0
2016-04-21 10:50:00,50.62,50.77,50.57,50.63,29634.0,37.6725,37.7841,37.6353,37.6799,29634.0
2016-04-21 11:00:00,50.62,50.73,50.59,50.6,33526.0,37.6725,37.7543,37.6501,37.6576,33526.0
2016-04-21 11:10:00,50.62,50.69,50.56,50.6,14060.0,37.6725,37.7246,37.6278,37.6576,14060.0
2016-04-21 11:20:00,50.63,50.82,50.6,50.7,32858.0,37.6799,37.8213,37.6576,37.732,32858.0
2016-04-21 11:30:00,50.68,50.68,50.6,50.62,25824.0,37.7171,37.7171,37.6576,37.6725,25824.0
2016-04-21 11:40:00,50.6,50.61,50.44,50.52,64526.0,37.6576,37.665,37.5385,37.598,64526.0
2016-04-21 11:50:00,50.51,50.59,50.46,50.49,22368.0,37.5906,37.6501,37.5534,37.5757,22368.0
2016-04-21 12:00:00,50.51,50.65,50.5,50.62,64030.0,37.5906,37.6948,37.5832,37.6725,64030.0
2016-04-21 12:10:00,50.63,50.65,50.57,50.63,40980.0,37.6799,37.6948,37.6353,37.6799,40980.0
2016-04-21 12:20:00,50.65,50.67,50.56,50.67,12840.0,37.6948,37.7097,37.6278,37.7097,12840.0
2016-04-21 12:30:00,50.65,50.66,50.59,50.61,18960.0,37.6948,37.7022,37.6501,37.665,18960.0
2016-04-21 12:40:00,50.62,50.71,50.62,50.65,18018.0,37.6725,37.7394,37.6725,37.6948,18018.0
2016-04-21 12:50:00,50.6,50.63,50.56,50.59,21176.0,37.6576,37.6799,37.6278,37.6501,21176.0
2016-04-21 13:00:00,50.63,50.71,50.51,50.52,25852.0,37.6799,37.7394,37.5906,37.598,25852.0
2016-04-21 13:10:00,50.52,50.57,50.47,50.49,20746.0,37.598,37.6353,37.5608,37.5757,20746.0
2016-04-21 13:20:00,50.5,50.55,50.49,50.49,14976.0,37.5832,37.6204,37.5757,37.5757,14976.0
2016-04-21 13:30:00,50.49,50.5,50.4,50.42,15144.0,37.5757,37.5832,37.5087,37.5236,15144.0
2016-04-21 13:40:00,50.42,50.54,50.38,50.38,11468.0,37.5236,37.6129,37.4939,37.4939,11468.0
2016-04-21 13:50:00,50.39,50.39,50.3,50.38,23756.0,37.5013,37.5013,37.4343,37.4939,23756.0
2016-04-21 14:00:00,50.38,50.48,50.35,50.48,28296.0,37.4939,37.5683,37.4715,37.5683,28296.0
2016-04-21 14:10:00,50.49,50.57,50.47,50.49,14124.0,37.5757,37.6353,37.5608,37.5757,14124.0
2016-04-21 14:20:00,50.49,50.59,50.49,50.54,21516.0,37.5757,37.6501,37.5757,37.6129,21516.0
2016-04-21 14:30:00,50.55,50.56,50.45,50.46,18026.0,37.6204,37.6278,37.5459,37.5534,18026.0
2016-04-21 14:40:00,50.47,50.48,50.32,50.33,63796.0,37.5608,37.5683,37.4492,37.4566,63796.0
2016-04-21 14:50:00,50.33,50.42,50.33,50.4,65094.0,37.4566,37.5236,37.4566,37.5087,65094.0
2016-04-21 15:00:00,50.41,50.52,50.41,50.45,21032.0,37.5162,37.598,37.5162,37.5459,21032.0
2016-04-21 15:10:00,50.45,50.48,50.41,50.41,33000.0,37.5459,37.5683,37.5162,37.5162,33000.0
2016-04-21 15:20:00,50.41,50.43,50.32,50.32,55436.0,37.5162,37.5311,37.4492,37.4492,55436.0
2016-04-21 15:30:00,50.33,50.38,50.29,50.29,61234.0,37.4566,37.4939,37.4269,37.4269,61234.0
2016-04-21 15:40:00,50.29,50.34,50.27,50.32,89784.0,37.4269,37.4641,37.412,37.4492,89784.0
2016-04-21 15:50:00,50.32,50.32,50.24,50.24,227342.0,37.4492,37.4492,37.3897,37.3897,227342.0
2016-04-22 09:30:00,50.4,50.67,50.24,50.67,30464.0,37.5087,37.7097,37.3897,37.7097,30464.0
2016-04-22 09:40:00,50.69,50.69,50.54,50.63,33620.0,37.7246,37.7246,37.6129,37.6799,33620.0
2016-04-22 09:50:00,50.64,50.69,50.58,50.63,25908.0,37.6873,37.7246,37.6427,37.6799,25908.0
2016-04-22 10:00:00,50.66,50.69,50.55,50.58,22254.0,37.7022,37.7246,37.6204,37.6427,22254.0
2016-04-22 10:10:00,50.58,50.67,50.54,50.6,36168.0,37.6427,37.7097,37.6129,37.6576,36168.0
2016-04-22 10:20:00,50.6,50.64,50.57,50.6,26698.0,37.6576,37.6873,37.6353,37.6576,26698.0
2016-04-22 10:30:00,50.6,50.61,50.44,50.45,27712.0,37.6576,37.665,37.5385,37.5459,27712.0
2016-04-22 10:40:00,50.45,50.47,50.36,50.44,16018.0,37.5459,37.5608,37.479,37.5385,16018.0
2016-04-22 10:50:00,50.42,50.46,50.38,50.41,23862.0,37.5236,37.5534,37.4939,37.5162,23862.0
2016-04-22 11:00:00,50.41,50.42,50.3,50.31,24944.0,37.5162,37.5236,37.4343,37.4418,24944.0
2016-04-22 11:10:00,50.3,50.34,50.26,50.33,50152.0,37.4343,37.4641,37.4045,37.4566,50152.0
2016-04-22 11:20:00,50.32,50.33,50.24,50.33,34704.0,37.4492,37.4566,37.3897,37.4566,34704.0
2016-04-22 11:30:00,50.33,50.4,50.31,50.31,56928.0,37.4566,37.5087,37.4418,37.4418,56928.0
2016-04-22 11:40:00,50.31,50.32,50.23,50.26,55054.0,37.4418,37.4492,37.3822,37.4045,55054.0
2016-04-22 11:50:00,50.27,50.34,50.26,50.34,75630.0,37.412,37.4641,37.4045,37.4641,75630.0
2016-04-22 12:00:00,50.32,50.41,50.31,50.37,19496.0,37.4492,37.5162,37.4418,37.4864,19496.0
2016-04-22 12:10:00,50.38,50.39,50.33,50.34,12214.0,37.4939,37.5013,37.4566,37.4641,12214.0
2016-04-22 12:20:00,50.34,50.34,50.27,50.29,11260.0,37.4641,37.4641,37.412,37.4269,11260.0
2016-04-22 12:30:00,50.29,50.29,50.25,50.26,10908.0,37.4269,37.4269,37.3971,37.4045,10908.0
2016-04-22 12:40:00,50.27,50.32,50.26,50.29,15934.0,37.412,37.4492,37.4045,37.4269,15934.0
2016-04-22 12:50:00,50.28,50.28,50.21,50.23,19494.0,37.4194,37.4194,37.3673,37.3822,19494.0
2016-04-22 13:00:00,50.21,50.3,50.2,50.29,14908.0,37.3673,37.4343,37.3599,37.4269,14908.0
2016-04-22 13:10:00,50.29,50.29,50.24,50.24,16868.0,37.4269,37.4269,37.3897,37.3897,16868.0
2016-04-22 13:20:00,50.24,50.26,50.21,50.23,11200.0,37.3897,37.4045,37.3673,37.3822,11200.0
2016-04-22 13:30:00,50.22,50.24,50.22,50.24,18342.0,37.3748,37.3897,37.3748,37.3897,18342.0
2016-04-22 13:40:00,50.25,50.44,50.24,50.42,53462.0,37.3971,37.5385,37.3897,37.5236,53462.0
2016-04-22 13:50:00,50.44,50.49,50.43,50.43,35570.0,37.5385,37.5757,37.5311,37.5311,35570.0
2016-04-22 14:00:00,50.43,50.54,50.43,50.52,18004.0,37.5311,37.6129,37.5311,37.598,18004.0
2016-04-22 14:10:00,50.51,50.56,50.51,50.56,21338.0,37.5906,37.6278,37.5906,37.6278,21338.0
2016-04-22 14:20:00,50.55,50.65,50.55,50.63,25486.0,37.6204,37.6948,37.6204,37.6799,25486.0
2016-04-22 14:30:00,50.63,50.65,50.57,50.65,24710.0,37.6799,37.6948,37.6353,37.6948,24710.0
2016-04-22 14:40:00,50.63,50.66,50.61,50.66,24128.0,37.6799,37.7022,37.665,37.7022,24128.0
2016-04-22 14:50:00,50.65,50.66,50.57,50.6,18620.0,37.6948,37.7022,37.6353,37.6576,18620.0
2016-04-22 15:00:00,50.6,50.63,50.56,50.59,26036.0,37.6576,37.6799,37.6278,37.6501,26036.0
2016-04-22 15:10:00,50.59,50.64,50.58,50.6,23468.0,37.6501,37.6873,37.6427,37.6576,23468.0
2016-04-22 15:20:00,50.6,50.67,50.58,50.6,56800.0,37.6576,37.7097,37.6427,37.6576,56800.0
2016-04-22 15:30:00,50.61,50.63,50.56,50.56,45734.0,37.665,37.6799,37.6278,37.6278,45734.0
2016-04-22 15:40:00,50.55,50.6,50.52,50.59,84834.0,37.6204,37.6576,37.598,37.6501,84834.0
2016-04-22 15:50:00,50.59,50.61,50.55,50.59,138828.0,37.6501,37.665,37.6204,37.6501,138828.0
2016-04-25 09:30:00,50.57,50.7,50.34,50.34,27500.0,37.6353,37.732,37.4641,37.4641,27500.0
2016-04-25 09:40:00,50.38,50.44,50.24,50.41,80710.0,37.4939,37.5385,37.3897,37.5162,80710.0
2016-04-25 09:50:00,50.43,50.43,50.22,50.22,16702.0,37.5311,37.5311,37.3748,37.3748,16702.0
2016-04-25 10:00:00,50.25,50.4,50.24,50.35,36884.0,37.3971,37.5087,37.3897,37.4715,36884.0
2016-04-25 10:10:00,50.32,50.33,50.27,50.31,18372.0,37.4492,37.4566,37.412,37.4418,18372.0
2016-04-25 10:20:00,50.3,50.32,50.23,50.23,16370.0,37.4343,37.4492,37.3822,37.3822,16370.0
2016-04-25 10:30:00,50.24,50.28,50.22,50.27,21438.0,37.3897,37.4194,37.3748,37.412,21438.0
2016-04-25 10:40:00,50.27,50.47,50.25,50.47,105246.0,37.412,37.5608,37.3971,37.5608,105246.0
2016-04-25 10:50:00,50.46,50.57,50.46,50.55,44246.0,37.5534,37.6353,37.5534,37.6204,44246.0
2016-04-25 11:00:00,50.55,50.63,50.5,50.51,55018.0,37.6204,37.6799,37.5832,37.5906,55018.0
2016-04-25 11:10:00,50.51,50.52,50.47,50.49,12284.0,37.5906,37.598,37.5608,37.5757,12284.0
2016-04-25 11:20:00,50.45,50.48,50.41,50.48,25544.0,37.5459,37.5683,37.5162,37.5683,25544.0
2016-04-25 11:30:00,50.48,50.49,50.43,50.44,9502.0,37.5683,37.5757,37.5311,37.5385,9502.0
2016-04-25 11:40:00,50.41,50.45,50.38,50.45,15800.0,37.5162,37.5459,37.4939,37.5459,15800.0
2016-04-25 11:50:00,50.45,50.45,50.41,50.41,10828.0,37.5459,37.5459,37.5162,37.5162,10828.0
2016-04-25 12:00:00,50.42,50.44,50.4,50.44,20334.0,37.5236,37.5385,37.5087,37.5385,20334.0
2016-04-25 12:10:00,50.43,50.49,50.41,50.48,7442.0,37.5311,37.5757,37.5162,37.5683,7442.0
2016-04-25 12:20:00,50.47,50.47,50.45,50.45,10954.0,37.5608,37.5608,37.5459,37.5459,10954.0
2016-04-25 12:30:00,50.46,50.48,50.42,50.46,8928.0,37.5534,37.5683,37.5236,37.5534,8928.0
2016-04-25 12:40:00,50.46,50.48,50.43,50.48,14402.0,37.5534,37.5683,37.5311,37.5683,14402.0
2016-04-25 12:50:00,50.48,50.6,50.48,50.56,17818.0,37.5683,37.6576,37.5683,37.6278,17818.0
2016-04-25 13:00:00,50.58,50.62,50.57,50.6,10126.0,37.6427,37.6725,37.6353,37.6576,10126.0
2016-04-25 13:10:00,50.59,50.63,50.59,50.63,8676.0,37.6501,37.6799,37.6501,37.6799,8676.0
2016-04-25 13:20:00,50.63,50.68,50.62,50.62,9772.0,37.6799,37.7171,37.6725,37.6725,9772.0
2016-04-25 13:30:00,50.62,50.63,50.6,50.62,12112.0,37.6725,37.6799,37.6576,37.6725,12112.0
2016-04-25 13:40:00,50.62,50.62,50.57,50.57,11124.0,37.6725,37.6725,37.6353,37.6353,11124.0
2016-04-25 13:50:00,50.56,50.57,50.51,50.52,25474.0,37.6278,37.6353,37.5906,37.598,25474.0
2016-04-25 14:00:00,50.52,50.56,50.48,50.49,14380.0,37.598,37.6278,37.5683,37.5757,14380.0
2016-04-25 14:10:00,50.49,50.52,50.49,50.52,16042.0,37.5757,37.598,37.5757,37.598,16042.0
2016-04-25 14:20:00,50.51,50.59,50.49,50.57,86144.0,37.5906,37.6501,37.5757,37.6353,86144.0
2016-04-25 14:30:00,50.56,50.59,50.54,50.58,27694.0,37.6278,37.6501,37.6129,37.6427,27694.0
2016-04-25 14:40:00,50.58,50.59,50.55,50.55,41084.0,37.6427,37.6501,37.6204,37.6204,41084.0
2016-04-25 14:50:00,50.55,50.6,50.54,50.58,73500.0,37.6204,37.6576,37.6129,37.6427,73500.0
2016-04-25 15:00:00,50.59,50.6,50.56,50.57,22260.0,37.6501,37.6576,37.6278,37.6353,22260.0
2016-04-25 15:10:00,50.57,50.59,50.57,50.59,30612.0,37.6353,37.6501,37.6353,37.6501,30612.0
2016-04-25 15:20:00,50.6,50.62,50.59,50.6,21240.0,37.6576,37.6725,37.6501,37.6576,21240.0
2016-04-25 15:30:00,50.6,50.63,50.58,50.62,39242.0,37.6576,37.6799,37.6427,37.6725,39242.0
2016-04-25 15:40:00,50.62,50.68,50.6,50.6,66750.0,37.6725,37.7171,37.6576,37.6576,66750.0
2016-04-25 15:50:00,50.61,50.66,50.58,50.66,256146.0,37.665,37.7022,37.6427,37.7022,256146.0
2016-04-26 09:30:00,50.83,50.89,50.66,50.82,24064.0,37.8288,37.8734,37.7022,37.8213,24064.0
2016-04-26 09:40:00,50.86,51.04,50.84,51.03,14236.0,37.8511,37.985,37.8362,37.9776,14236.0
2016-04-26 09:50:00,50.95,51.02,50.92,50.92,20048.0,37.9181,37.9702,37.8957,37.8957,20048.0
2016-04-26 10:00:00,50.87,50.95,50.84,50.92,48706.0,37.8585,37.9181,37.8362,37.8957,48706.0
2016-04-26 10:10:00,50.9,50.92,50.86,50.91,44708.0,37.8808,37.8957,37.8511,37.8883,44708.0
2016-04-26 10:20:00,50.91,50.93,50.85,50.91,46388.0,37.8883,37.9032,37.8436,37.8883,46388.0
2016-04-26 10:30:00,50.91,50.91,50.84,50.88,35054.0,37.8883,37.8883,37.8362,37.866,35054.0
2016-04-26 10:40:00,50.87,50.92,50.85,50.9,18398.0,37.8585,37.8957,37.8436,37.8808,18398.0
2016-04-26 10:50:00,50.9,51.01,50.89,50.91,20646.0,37.8808,37.9627,37.8734,37.8883,20646.0
2016-04-26 11:00:00,50.87,50.87,50.78,50.8,22414.0,37.8585,37.8585,37.7915,37.8064,22414.0
2016-04-26 11:10:00,50.81,50.83,50.74,50.77,24038.0,37.8139,37.8288,37.7618,37.7841,24038.0
2016-04-26 11:20:00,50.78,50.82,50.71,50.74,25328.0,37.7915,37.8213,37.7394,37.7618,25328.0
2016-04-26 11:30:00,50.73,50.79,50.72,50.74,29372.0,37.7543,37.799,37.7469,37.7618,29372.0
2016-04-26 11:40:00,50.75,50.81,50.74,50.76,28772.0,37.7692,37.8139,37.7618,37.7767,28772.0
2016-04-26 11:50:00,50.74,50.8,50.74,50.74,32390.0,37.7618,37.8064,37.7618,37.7618,32390.0
2016-04-26 12:00:00,50.75,50.79,50.74,50.77,30824.0,37.7692,37.799,37.7618,37.7841,30824.0
2016-04-26 12:10:00,50.78,50.8,50.77,50.8,22314.0,37.7915,37.8064,37.7841,37.8064,22314.0
2016-04-26 12:20:00,50.79,50.8,50.74,50.77,24792.0,37.799,37.8064,37.7618,37.7841,24792.0
2016-04-26 12:30:00,50.77,50.78,50.7,50.71,24448.0,37.7841,37.7915,37.732,37.7394,24448.0
2016-04-26 12:40:00,50.71,50.72,50.65,50.66,20450.0,37.7394,37.7469,37.6948,37.7022,20450.0
2016-04-26 12:50:00,50.67,50.68,50.6,50.6,16464.0,37.7097,37.7171,37.6576,37.6576,16464.0
2016-04-26 13:00:00,50.6,50.62,50.57,50.6,27724.0,37.6576,37.6725,37.6353,37.6576,27724.0
2016-04-26 13:10:00,50.6,50.63,50.58,50.6,19062.0,37.6576,37.6799,37.6427,37.6576,19062.0
2016-04-26 13:20:00,50.6,50.65,50.6,50.63,17554.0,37.6576,37.6948,37.6576,37.6799,17554.0
2016-04-26 13:30:00,50.63,50.66,50.63,50.63,17688.0,37.6799,37.7022,37.6799,37.6799,17688.0
2016-04-26 13:40:00,50.63,50.64,50.6,50.63,26390.0,37.6799,37.6873,37.6576,37.6799,26390.0
2016-04-26 13:50:00,50.63,50.63,50.6,50.6,20668.0,37.6799,37.6799,37.6576,37.6576,20668.0
2016-04-26 14:00:00,50.62,50.65,50.61,50.63,27182.0,37.6725,37.6948,37.665,37.6799,27182.0
2016-04-26 14:10:00,50.65,50.67,50.62,50.66,18838.0,37.6948,37.7097,37.6725,37.7022,18838.0
2016-04-26 14:20:00,50.66,50.66,50.59,50.59,26658.0,37.7022,37.7022,37.6501,37.6501,26658.0
2016-04-26 14:30:00,50.59,50.59,50.55,50.55,25800.0,37.6501,37.6501,37.6204,37.6204,25800.0
2016-04-26 14:40:00,50.55,50.6,50.52,50.59,29992.0,37.6204,37.6576,37.598,37.6501,29992.0
2016-04-26 14:50:00,50.6,50.6,50.52,50.52,16974.0,37.6576,37.6576,37.598,37.598,16974.0
2016-04-26 15:00:00,50.53,50.57,50.49,50.49,45654.0,37.6055,37.6353,37.5757,37.5757,45654.0
2016-04-26 15:10:00,50.49,50.52,50.48,50.49,40116.0,37.5757,37.598,37.5683,37.5757,40116.0
2016-04-26 15:20:00,50.49,50.54,50.48,50.49,39238.0,37.5757,37.6129,37.5683,37.5757,39238.0
2016-04-26 15:30:00,50.5,50.57,50.49,50.53,63808.0,37.5832,37.6353,37.5757,37.6055,63808.0
2016-04-26 15:40:00,50.53,50.56,50.51,50.51,98066.0,37.6055,37.6278,37.5906,37.5906,98066.0
2016-04-26 15:50:00,50.51,50.6,50.51,50.59,195018.0,37.5906,37.6576,37.5906,37.6501,195018.0
2016-04-27 09:30:00,50.74,51.13,50.28,51.05,39012.0,37.7618,38.052,37.4194,37.9925,39012.0
2016-04-27 09:40:00,51.04,51.35,50.99,51.23,25260.0,37.985,38.2157,37.9478,38.1264,25260.0
2016-04-27 09:50:00,51.22,51.37,51.19,51.28,38842.0,38.119,38.2306,38.0967,38.1637,38842.0
2016-04-27 10:00:00,51.29,51.3,51.13,51.17,18108.0,38.1711,38.1785,38.052,38.0818,18108.0
2016-04-27 10:10:00,51.16,51.26,51.13,51.22,16164.0,38.0743,38.1488,38.052,38.119,16164.0
2016-04-27 10:20:00,51.22,51.27,51.15,51.24,12810.0,38.119,38.1562,38.0669,38.1339,12810.0
2016-04-27 10:30:00,51.23,51.23,50.97,51.0,17544.0,38.1264,38.1264,37.9329,37.9553,17544.0
2016-04-27 10:40:00,51.01,51.19,51.01,51.15,18564.0,37.9627,38.0967,37.9627,38.0669,18564.0
2016-04-27 10:50:00,51.16,51.21,51.08,51.2,17520.0,38.0743,38.1116,38.0148,38.1041,17520.0
2016-04-27 11:00:00,51.19,51.2,51.09,51.13,17348.0,38.0967,38.1041,38.0222,38.052,17348.0
2016-04-27 11:10:00,51.15,51.17,51.1,51.1,23658.0,38.0669,38.0818,38.0297,38.0297,23658.0
2016-04-27 11:20:00,51.11,51.23,51.1,51.23,22590.0,38.0371,38.1264,38.0297,38.1264,22590.0
2016-04-27 11:30:00,51.23,51.3,51.2,51.2,39132.0,38.1264,38.1785,38.1041,38.1041,39132.0
2016-04-27 11:40:00,51.21,51.26,51.18,51.18,17612.0,38.1116,38.1488,38.0892,38.0892,17612.0
2016-04-27 11:50:00,51.18,51.23,51.16,51.19,17928.0,38.0892,38.1264,38.0743,38.0967,17928.0
2016-04-27 12:00:00,51.18,51.19,51.13,51.16,20350.0,38.0892,38.0967,38.052,38.0743,20350.0
2016-04-27 12:10:00,51.16,51.19,51.1,51.1,21390.0,38.0743,38.0967,38.0297,38.0297,21390.0
2016-04-27 12:20:00,51.1,51.17,51.08,51.13,30990.0,38.0297,38.0818,38.0148,38.052,30990.0
2016-04-27 12:30:00,51.16,51.18,51.12,51.18,23714.0,38.0743,38.0892,38.0446,38.0892,23714.0
2016-04-27 12:40:00,51.19,51.19,51.13,51.17,20066.0,38.0967,38.0967,38.052,38.0818,20066.0
2016-04-27 12:50:00,51.17,51.2,51.13,51.17,61218.0,38.0818,38.1041,38.052,38.0818,61218.0
2016-04-27 13:00:00,51.16,51.18,51.12,51.17,71486.0,38.0743,38.0892,38.0446,38.0818,71486.0
2016-04-27 13:10:00,51.15,51.15,51.09,51.1,138292.0,38.0669,38.0669,38.0222,38.0297,138292.0
2016-04-27 13:20:00,51.1,51.12,51.03,51.04,26308.0,38.0297,38.0446,37.9776,37.985,26308.0
2016-04-27 13:30:00,51.01,51.12,51.01,51.08,30922.0,37.9627,38.0446,37.9627,38.0148,30922.0
2016-04-27 13:40:00,51.08,51.08,51.04,51.05,8928.0,38.0148,38.0148,37.985,37.9925,8928.0
2016-04-27 13:50:00,51.03,51.05,50.96,50.96,7372.0,37.9776,37.9925,37.9255,37.9255,7372.0
2016-04-27 14:00:00,50.92,51.15,50.7,51.1,63078.0,37.8957,38.0669,37.732,38.0297,63078.0
2016-04-27 14:10:00,51.13,51.29,51.04,51.29,22294.0,38.052,38.1711,37.985,38.1711,22294.0
2016-04-27 14:20:00,51.3,51.47,51.27,51.4,52474.0,38.1785,38.3051,38.1562,38.253,52474.0
2016-04-27 14:30:00,51.37,51.45,51.36,51.42,30590.0,38.2306,38.2902,38.2232,38.2678,30590.0
2016-04-27 14:40:00,51.42,51.6,51.41,51.52,20042.0,38.2678,38.4018,38.2604,38.3423,20042.0
2016-04-27 14:50:00,51.51,51.69,51.5,51.58,16996.0,38.3348,38.4688,38.3274,38.3869,16996.0
2016-04-27 15:00:00,51.56,51.69,51.54,51.6,29102.0,38.372,38.4688,38.3571,38.4018,29102.0
2016-04-27 15:10:00,51.59,51.65,51.54,51.58,32704.0,38.3944,38.439,38.3571,38.3869,32704.0
2016-04-27 15:20:00,51.58,51.6,51.49,51.58,28046.0,38.3869,38.4018,38.3199,38.3869,28046.0
2016-04-27 15:30:00,51.57,51.59,51.52,51.52,53552.0,38.3795,38.3944,38.3423,38.3423,53552.0
2016-04-27 15:40:00,51.52,51.54,51.44,51.48,124040.0,38.3423,38.3571,38.2827,38.3125,124040.0
2016-04-27 15:50:00,51.49,51.49,51.39,51.44,224164.0,38.3199,38.3199,38.2455,38.2827,224164.0
2016-04-28 09:30:00,51.02,51.51,51.02,51.51,23460.0,37.9702,38.3348,37.9702,38.3348,23460.0
2016-04-28 09:40:00,51.49,51.56,51.46,51.48,15192.0,38.3199,38.372,38.2976,38.3125,15192.0
2016-04-28 09:50:00,51.47,51.54,51.41,51.44,26300.0,38.3051,38.3571,38.2604,38.2827,26300.0
2016-04-28 10:00:00,51.45,51.46,51.34,51.35,20672.0,38.2902,38.2976,38.2083,38.2157,20672.0
2016-04-28 10:10:00,51.34,51.4,51.31,51.33,17598.0,38.2083,38.253,38.186,38.2009,17598.0
2016-04-28 10:20:00,51.35,51.36,51.17,51.19,17388.0,38.2157,38.2232,38.0818,38.0967,17388.0
2016-04-28 10:30:00,51.21,51.45,51.21,51.44,16784.0,38.1116,38.2902,38.1116,38.2827,16784.0
2016-04-28 10:40:00,51.45,51.52,51.42,51.51,22400.0,38.2902,38.3423,38.2678,38.3348,22400.0
2016-04-28 10:50:00,51.52,51.6,51.49,51.6,29300.0,38.3423,38.4018,38.3199,38.4018,29300.0
2016-04-28 11:00:00,51.59,51.6,51.54,51.55,107864.0,38.3944,38.4018,38.3571,38.3646,107864.0
2016-04-28 11:10:00,51.56,51.62,51.56,51.61,25880.0,38.372,38.4167,38.372,38.4092,25880.0
2016-04-28 11:20:00,51.6,51.67,51.59,51.67,64222.0,38.4018,38.4539,38.3944,38.4539,64222.0
2016-04-28 11:30:00,51.68,51.7,51.6,51.68,29868.0,38.4613,38.4762,38.4018,38.4613,29868.0
2016-04-28 11:40:00,51.68,51.71,51.63,51.7,16052.0,38.4613,38.4837,38.4241,38.4762,16052.0
2016-04-28 11:50:00,51.7,51.74,51.64,51.74,24880.0,38.4762,38.506,38.4316,38.506,24880.0
2016-04-28 12:00:00,51.74,51.74,51.68,51.7,18800.0,38.506,38.506,38.4613,38.4762,18800.0
2016-04-28 12:10:00,51.7,51.71,51.67,51.69,12998.0,38.4762,38.4837,38.4539,38.4688,12998.0
2016-04-28 12:20:00,51.68,51.74,51.65,51.67,43294.0,38.4613,38.506,38.439,38.4539,43294.0
2016-04-28 12:30:00,51.68,51.76,51.66,51.76,26916.0,38.4613,38.5209,38.4465,38.5209,26916.0
2016-04-28 12:40:00,51.74,51.81,51.74,51.74,10400.0,38.506,38.5581,38.506,38.506,10400.0
2016-04-28 12:50:00,51.74,51.79,51.74,51.77,9444.0,38.506,38.5432,38.506,38.5283,9444.0
2016-04-28 13:00:00,51.77,51.8,51.74,51.74,20456.0,38.5283,38.5506,38.506,38.506,20456.0
2016-04-28 13:10:00,51.75,51.75,51.7,51.71,8902.0,38.5134,38.5134,38.4762,38.4837,8902.0
2016-04-28 13:20:00,51.7,51.73,51.7,51.72,15210.0,38.4762,38.4985,38.4762,38.4911,15210.0
2016-04-28 13:30:00,51.71,51.77,51.7,51.76,15792.0,38.4837,38.5283,38.4762,38.5209,15792.0
2016-04-28 13:40:00,51.77,51.77,51.67,51.71,12114.0,38.5283,38.5283,38.4539,38.4837,12114.0
2016-04-28 13:50:00,51.72,51.79,51.72,51.78,15320.0,38.4911,38.5432,38.4911,38.5358,15320.0
2016-04-28 14:00:00,51.79,51.81,51.74,51.76,17456.0,38.5432,38.5581,38.506,38.5209,17456.0
2016-04-28 14:10:00,51.77,51.78,51.71,51.73,16306.0,38.5283,38.5358,38.4837,38.4985,16306.0
2016-04-28 14:20:00,51.73,51.77,51.72,51.72,14088.0,38.4985,38.5283,38.4911,38.4911,14088.0
2016-04-28 14:30:00,51.73,51.74,51.69,51.72,20870.0,38.4985,38.506,38.4688,38.4911,20870.0
2016-04-28 14:40:00,51.73,51.73,51.68,51.71,35780.0,38.4985,38.4985,38.4613,38.4837,35780.0
2016-04-28 14:50:00,51.71,51.77,51.7,51.77,34340.0,38.4837,38.5283,38.4762,38.5283,34340.0
2016-04-28 15:00:00,51.75,51.76,51.71,51.72,86004.0,38.5134,38.5209,38.4837,38.4911,86004.0
2016-04-28 15:10:00,51.71,51.74,51.49,51.52,60872.0,38.4837,38.506,38.3199,38.3423,60872.0
2016-04-28 15:20:00,51.52,51.56,51.4,51.4,93998.0,38.3423,38.372,38.253,38.253,93998.0
2016-04-28 15:30:00,51.41,51.52,51.4,51.49,67726.0,38.2604,38.3423,38.253,38.3199,67726.0
2016-04-28 15:40:00,51.49,51.57,51.48,51.49,78634.0,38.3199,38.3795,38.3125,38.3199,78634.0
2016-04-28 15:50:00,51.49,51.57,51.42,51.57,191036.0,38.3199,38.3795,38.2678,38.3795,191036.0
2016-04-29 09:30:00,51.26,51.38,51.12,51.13,33310.0,38.1488,38.2381,38.0446,38.052,33310.0
2016-04-29 09:40:00,51.13,51.27,51.03,51.27,22742.0,38.052,38.1562,37.9776,38.1562,22742.0
2016-04-29 09:50:00,51.3,51.47,51.27,51.47,6400.0,38.1785,38.3051,38.1562,38.3051,6400.0
2016-04-29 10:00:00,51.41,51.56,51.37,51.52,19400.0,38.2604,38.372,38.2306,38.3423,19400.0
2016-04-29 10:10:00,51.48,51.57,51.4,51.57,16242.0,38.3125,38.3795,38.253,38.3795,16242.0
2016-04-29 10:20:00,51.58,51.63,51.48,51.49,29160.0,38.3869,38.4241,38.3125,38.3199,29160.0
2016-04-29 10:30:00,51.5,51.53,51.4,51.41,34240.0,38.3274,38.3497,38.253,38.2604,34240.0
2016-04-29 10:40:00,51.4,51.41,51.32,51.4,39128.0,38.253,38.2604,38.1934,38.253,39128.0
2016-04-29 10:50:00,51.41,51.47,51.38,51.46,36110.0,38.2604,38.3051,38.2381,38.2976,36110.0
2016-04-29 11:00:00,51.46,51.52,51.42,51.52,30120.0,38.2976,38.3423,38.2678,38.3423,30120.0
2016-04-29 11:10:00,51.46,51.58,51.43,51.49,42438.0,38.2976,38.3869,38.2753,38.3199,42438.0
2016-04-29 11:20:00,51.48,51.56,51.44,51.49,27540.0,38.3125,38.372,38.2827,38.3199,27540.0
2016-04-29 11:30:00,51.48,51.56,51.47,51.5,19962.0,38.3125,38.372,38.3051,38.3274,19962.0
2016-04-29 11:40:00,51.49,51.51,51.44,51.46,32450.0,38.3199,38.3348,38.2827,38.2976,32450.0
2016-04-29 11:50:00,51.48,51.49,51.38,51.4,27762.0,38.3125,38.3199,38.2381,38.253,27762.0
2016-04-29 12:00:00,51.4,51.47,51.38,51.47,30312.0,38.253,38.3051,38.2381,38.3051,30312.0
2016-04-29 12:10:00,51.46,51.46,51.31,51.41,26412.0,38.2976,38.2976,38.186,38.2604,26412.0
2016-04-29 12:20:00,51.42,51.48,51.38,51.47,13982.0,38.2678,38.3125,38.2381,38.3051,13982.0
2016-04-29 12:30:00,51.47,51.52,51.43,51.46,9810.0,38.3051,38.3423,38.2753,38.2976,9810.0
2016-04-29 12:40:00,51.46,51.53,51.42,51.5,24048.0,38.2976,38.3497,38.2678,38.3274,24048.0
2016-04-29 12:50:00,51.51,51.54,51.47,51.51,15008.0,38.3348,38.3571,38.3051,38.3348,15008.0
2016-04-29 13:00:00,51.49,51.57,51.46,51.56,23660.0,38.3199,38.3795,38.2976,38.372,23660.0
2016-04-29 13:10:00,51.54,51.59,51.49,51.52,12874.0,38.3571,38.3944,38.3199,38.3423,12874.0
2016-04-29 13:20:00,51.52,51.52,51.44,51.46,23434.0,38.3423,38.3423,38.2827,38.2976,23434.0
2016-04-29 13:30:00,51.47,51.48,51.35,51.35,9514.0,38.3051,38.3125,38.2157,38.2157,9514.0
2016-04-29 13:40:00,51.34,51.34,51.21,51.24,10754.0,38.2083,38.2083,38.1116,38.1339,10754.0
2016-04-29 13:50:00,51.23,51.32,51.19,51.29,10400.0,38.1264,38.1934,38.0967,38.1711,10400.0
2016-04-29 14:00:00,51.27,51.32,51.23,51.24,32148.0,38.1562,38.1934,38.1264,38.1339,32148.0
2016-04-29 14:10:00,51.23,51.27,51.16,51.27,58224.0,38.1264,38.1562,38.0743,38.1562,58224.0
2016-04-29 14:20:00,51.26,51.3,51.21,51.27,118780.0,38.1488,38.1785,38.1116,38.1562,118780.0
2016-04-29 14:30:00,51.26,51.27,51.19,51.21,34176.0,38.1488,38.1562,38.0967,38.1116,34176.0
2016-04-29 14:40:00,51.22,51.3,51.17,51.29,83964.0,38.119,38.1785,38.0818,38.1711,83964.0
2016-04-29 14:50:00,51.29,51.29,51.2,51.21,75910.0,38.1711,38.1711,38.1041,38.1116,75910.0
2016-04-29 15:00:00,51.21,51.32,51.21,51.29,167040.0,38.1116,38.1934,38.1116,38.1711,167040.0
2016-04-29 15:10:00,51.29,51.41,51.28,51.34,139660.0,38.1711,38.2604,38.1637,38.2083,139660.0
2016-04-29 15:20:00,51.34,51.45,51.32,51.37,75402.0,38.2083,38.2902,38.1934,38.2306,75402.0
2016-04-29 15:30:00,51.38,51.47,51.35,51.39,183752.0,38.2381,38.3051,38.2157,38.2455,183752.0
2016-04-29 15:40:00,51.4,51.72,51.38,51.67,96698.0,38.253,38.4911,38.2381,38.4539,96698.0
2016-04-29 15:50:00,51.67,51.69,51.6,51.68,199790.0,38.4539,38.4688,38.4018,38.4613,199790.0
2016-05-02 09:30:00,51.74,51.95,51.44,51.81,91054.0,38.506,38.6623,38.2827,38.5581,91054.0
2016-05-02 09:40:00,51.85,51.88,51.71,51.87,15232.0,38.5879,38.6102,38.4837,38.6027,15232.0
2016-05-02 09:50:00,51.82,51.83,51.6,51.77,13008.0,38.5655,38.573,38.4018,38.5283,13008.0
2016-05-02 10:00:00,51.74,51.84,51.62,51.79,48124.0,38.506,38.5804,38.4167,38.5432,48124.0
2016-05-02 10:10:00,51.77,51.82,51.73,51.74,29714.0,38.5283,38.5655,38.4985,38.506,29714.0
2016-05-02 10:20:00,51.74,51.94,51.74,51.94,24420.0,38.506,38.6548,38.506,38.6548,24420.0
2016-05-02 10:30:00,51.95,52.01,51.94,51.95,122546.0,38.6623,38.7069,38.6548,38.6623,122546.0
2016-05-02 10:40:00,51.95,51.97,51.91,51.91,65332.0,38.6623,38.6772,38.6325,38.6325,65332.0
2016-05-02 10:50:00,51.9,51.91,51.74,51.79,59314.0,38.6251,38.6325,38.506,38.5432,59314.0
2016-05-02 11:00:00,51.8,51.88,51.8,51.83,52610.0,38.5506,38.6102,38.5506,38.573,52610.0
2016-05-02 11:10:00,51.81,51.85,51.76,51.79,45680.0,38.5581,38.5879,38.5209,38.5432,45680.0
2016-05-02 11:20:00,51.77,51.87,51.75,51.87,30770.0,38.5283,38.6027,38.5134,38.6027,30770.0
2016-05-02 11:30:00,51.87,51.97,51.85,51.87,108238.0,38.6027,38.6772,38.5879,38.6027,108238.0
2016-05-02 11:40:00,51.87,51.98,51.85,51.92,111310.0,38.6027,38.6846,38.5879,38.64,111310.0
2016-05-02 11:50:00,51.92,51.98,51.91,51.95,99680.0,38.64,38.6846,38.6325,38.6623,99680.0
2016-05-02 12:00:00,51.94,52.02,51.92,52.01,87874.0,38.6548,38.7144,38.64,38.7069,87874.0
2016-05-02 12:10:00,52.01,52.08,51.98,52.07,50528.0,38.7069,38.759,38.6846,38.7516,50528.0
2016-05-02 12:20:00,52.08,52.23,52.08,52.22,19452.0,38.759,38.8707,38.759,38.8632,19452.0
2016-05-02 12:30:00,52.22,52.27,52.16,52.26,27416.0,38.8632,38.9004,38.8186,38.893,27416.0
2016-05-02 12:40:00,52.26,52.29,52.12,52.18,116520.0,38.893,38.9153,38.7888,38.8334,116520.0
2016-05-02 12:50:00,52.17,52.26,52.17,52.25,45914.0,38.826,38.893,38.826,38.8855,45914.0
2016-05-02 13:00:00,52.26,52.35,52.25,52.35,66068.0,38.893,38.96,38.8855,38.96,66068.0
2016-05-02 13:10:00,52.38,52.38,52.29,52.36,90666.0,38.9823,38.9823,38.9153,38.9674,90666.0
2016-05-02 13:20:00,52.35,52.5,52.35,52.49,41792.0,38.96,39.0716,38.96,39.0642,41792.0
2016-05-02 13:30:00,52.49,52.5,52.44,52.49,45960.0,39.0642,39.0716,39.0269,39.0642,45960.0
2016-05-02 13:40:00,52.48,52.58,52.48,52.58,33388.0,39.0567,39.1311,39.0567,39.1311,33388.0
2016-05-02 13:50:00,52.59,52.62,52.55,52.55,50392.0,39.1386,39.1609,39.1088,39.1088,50392.0
2016-05-02 14:00:00,52.54,52.57,52.46,52.55,36378.0,39.1014,39.1237,39.0418,39.1088,36378.0
2016-05-02 14:10:00,52.56,52.6,52.55,52.6,67252.0,39.1163,39.146,39.1088,39.146,67252.0
2016-05-02 14:20:00,52.6,52.65,52.56,52.61,84552.0,39.146,39.1832,39.1163,39.1535,84552.0
2016-05-02 14:30:00,52.62,52.63,52.55,52.59,80222.0,39.1609,39.1683,39.1088,39.1386,80222.0
2016-05-02 14:40:00,52.57,52.6,52.52,52.58,40756.0,39.1237,39.146,39.0865,39.1311,40756.0
2016-05-02 14:50:00,52.58,52.66,52.58,52.63,90024.0,39.1311,39.1907,39.1311,39.1683,90024.0
2016-05-02 15:00:00,52.63,52.66,52.59,52.61,66622.0,39.1683,39.1907,39.1386,39.1535,66622.0
2016-05-02 15:10:00,52.61,52.62,52.5,52.51,44390.0,39.1535,39.1609,39.0716,39.079,44390.0
2016-05-02 15:20:00,52.51,52.6,52.51,52.55,78956.0,39.079,39.146,39.079,39.1088,78956.0
2016-05-02 15:30:00,52.56,52.56,52.46,52.49,179384.0,39.1163,39.1163,39.0418,39.0642,179384.0
2016-05-02 15:40:00,52.49,52.52,52.43,52.44,220464.0,39.0642,39.0865,39.0195,39.0269,220464.0
2016-05-02 15:50:00,52.45,52.5,52.43,52.46,298214.0,39.0344,39.0716,39.0195,39.0418,298214.0
2016-05-03 09:30:00,52.37,52.66,52.08,52.46,43276.0,38.9749,39.1907,38.759,39.0418,43276.0
2016-05-03 09:40:00,52.47,52.56,52.45,52.55,80212.0,39.0493,39.1163,39.0344,39.1088,80212.0
2016-05-03 09:50:00,52.55,52.55,52.17,52.27,159740.0,39.1088,39.1088,38.826,38.9004,159740.0
2016-05-03 10:00:00,52.27,52.56,52.26,52.54,46346.0,38.9004,39.1163,38.893,39.1014,46346.0
2016-05-03 10:10:00,52.55,52.55,52.39,52.42,58030.0,39.1088,39.1088,38.9897,39.0121,58030.0
2016-05-03 10:20:00,52.43,52.44,52.27,52.27,44690.0,39.0195,39.0269,38.9004,38.9004,44690.0
2016-05-03 10:30:00,52.26,52.27,52.17,52.19,92548.0,38.893,38.9004,38.826,38.8409,92548.0
2016-05-03 10:40:00,52.19,52.22,52.13,52.13,91010.0,38.8409,38.8632,38.7962,38.7962,91010.0
2016-05-03 10:50:00,52.14,52.17,52.1,52.16,57670.0,38.8037,38.826,38.7739,38.8186,57670.0
2016-05-03 11:00:00,52.16,52.29,52.12,52.25,54554.0,38.8186,38.9153,38.7888,38.8855,54554.0
2016-05-03 11:10:00,52.26,52.52,52.26,52.49,129524.0,38.893,39.0865,38.893,39.0642,129524.0
2016-05-03 11:20:00,52.48,52.48,52.39,52.46,30946.0,39.0567,39.0567,38.9897,39.0418,30946.0
2016-05-03 11:30:00,52.45,52.49,52.38,52.45,46422.0,39.0344,39.0642,38.9823,39.0344,46422.0
2016-05-03 11:40:00,52.45,52.45,52.4,52.45,57444.0,39.0344,39.0344,38.9972,39.0344,57444.0
2016-05-03 11:50:00,52.45,52.45,52.41,52.41,52996.0,39.0344,39.0344,39.0046,39.0046,52996.0
2016-05-03 12:00:00,52.41,52.45,52.36,52.44,45122.0,39.0046,39.0344,38.9674,39.0269,45122.0
2016-05-03 12:10:00,52.45,52.45,52.43,52.45,49196.0,39.0344,39.0344,39.0195,39.0344,49196.0
2016-05-03 12:20:00,52.45,52.5,52.45,52.46,72002.0,39.0344,39.0716,39.0344,39.0418,72002.0
2016-05-03 12:30:00,52.44,52.47,52.38,52.46,43860.0,39.0269,39.0493,38.9823,39.0418,43860.0
2016-05-03 12:40:00,52.47,52.51,52.44,52.46,31030.0,39.0493,39.079,39.0269,39.0418,31030.0
2016-05-03 12:50:00,52.46,52.5,52.33,52.34,36622.0,39.0418,39.0716,38.9451,38.9525,36622.0
2016-05-03 13:00:00,52.34,52.34,52.27,52.3,43364.0,38.9525,38.9525,38.9004,38.9228,43364.0
2016-05-03 13:10:00,52.32,52.35,52.13,52.14,143190.0,38.9376,38.96,38.7962,38.8037,143190.0
2016-05-03 13:20:00,52.14,52.17,52.09,52.15,52134.0,38.8037,38.826,38.7665,38.8111,52134.0
2016-05-03 13:30:00,52.17,52.24,52.13,52.22,56064.0,38.826,38.8781,38.7962,38.8632,56064.0
2016-05-03 13:40:00,52.22,52.38,52.22,52.3,47026.0,38.8632,38.9823,38.8632,38.9228,47026.0
2016-05-03 13:50:00,52.31,52.38,52.26,52.27,58558.0,38.9302,38.9823,38.893,38.9004,58558.0
2016-05-03 14:00:00,52.26,52.34,52.19,52.33,65330.0,38.893,38.9525,38.8409,38.9451,65330.0
2016-05-03 14:10:00,52.32,52.44,52.29,52.42,63382.0,38.9376,39.0269,38.9153,39.0121,63382.0
2016-05-03 14:20:00,52.41,52.51,52.38,52.5,50982.0,39.0046,39.079,38.9823,39.0716,50982.0
2016-05-03 14:30:00,52.5,52.5,52.4,52.42,113714.0,39.0716,39.0716,38.9972,39.0121,113714.0
2016-05-03 14:40:00,52.42,52.42,52.35,52.37,99774.0,39.0121,39.0121,38.96,38.9749,99774.0
2016-05-03 14:50:00,52.38,52.47,52.37,52.43,69646.0,38.9823,39.0493,38.9749,39.0195,69646.0
2016-05-03 15:00:00,52.42,52.47,52.38,52.43,85980.0,39.0121,39.0493,38.9823,39.0195,85980.0
2016-05-03 15:10:00,52.43,52.43,52.35,52.43,90540.0,39.0195,39.0195,38.96,39.0195,90540.0
2016-05-03 15:20:00,52.43,52.44,52.38,52.43,120082.0,39.0195,39.0269,38.9823,39.0195,120082.0
2016-05-03 15:30:00,52.42,52.44,52.38,52.42,155392.0,39.0121,39.0269,38.9823,39.0121,155392.0
2016-05-03 15:40:00,52.42,52.46,52.37,52.42,176044.0,39.0121,39.0418,38.9749,39.0121,176044.0
2016-05-03 15:50:00,52.43,52.5,52.41,52.45,366440.0,39.0195,39.0716,39.0046,39.0344,366440.0
2016-05-04 09:30:00,52.21,52.63,51.96,52.45,53806.0,38.8558,39.1683,38.6697,39.0344,53806.0
2016-05-04 09:40:00,52.45,52.6,52.35,52.46,137588.0,39.0344,39.146,38.96,39.0418,137588.0
2016-05-04 09:50:00,52.43,52.48,52.15,52.26,89890.0,39.0195,39.0567,38.8111,38.893,89890.0
2016-05-04 10:00:00,52.27,52.28,52.09,52.21,70206.0,38.9004,38.9079,38.7665,38.8558,70206.0
2016-05-04 10:10:00,52.23,52.25,52.06,52.13,67058.0,38.8707,38.8855,38.7441,38.7962,67058.0
2016-05-04 10:20:00,52.13,52.19,51.91,52.02,103118.0,38.7962,38.8409,38.6325,38.7144,103118.0
2016-05-04 10:30:00,52.06,52.21,51.99,52.21,79108.0,38.7441,38.8558,38.692,38.8558,79108.0
2016-05-04 10:40:00,52.21,52.48,52.15,52.46,52728.0,38.8558,39.0567,38.8111,39.0418,52728.0
2016-05-04 10:50:00,52.46,52.59,52.46,52.56,96174.0,39.0418,39.1386,39.0418,39.1163,96174.0
2016-05-04 11:00:00,52.55,52.66,52.52,52.63,65066.0,39.1088,39.1907,39.0865,39.1683,65066.0
2016-05-04 11:10:00,52.63,52.91,52.62,52.91,60242.0,39.1683,39.3767,39.1609,39.3767,60242.0
2016-05-04 11:20:00,52.9,52.94,52.82,52.92,39284.0,39.3693,39.3991,39.3098,39.3842,39284.0
2016-05-04 11:30:00,52.92,52.92,52.8,52.87,40480.0,39.3842,39.3842,39.2949,39.347,40480.0
2016-05-04 11:40:00,52.85,52.88,52.82,52.88,38274.0,39.3321,39.3544,39.3098,39.3544,38274.0
2016-05-04 11:50:00,52.87,52.97,52.85,52.95,40574.0,39.347,39.4214,39.3321,39.4065,40574.0
2016-05-04 12:00:00,52.94,53.18,52.9,53.17,53274.0,39.3991,39.5777,39.3693,39.5702,53274.0
2016-05-04 12:10:00,53.17,53.24,53.16,53.24,52128.0,39.5702,39.6223,39.5628,39.6223,52128.0
2016-05-04 12:20:00,53.24,53.45,53.24,53.45,113656.0,39.6223,39.7786,39.6223,39.7786,113656.0
2016-05-04 12:30:00,53.46,53.46,52.97,53.09,90688.0,39.7861,39.7861,39.4214,39.5107,90688.0
2016-05-04 12:40:00,53.09,53.09,52.92,53.01,34908.0,39.5107,39.5107,39.3842,39.4512,34908.0
2016-05-04 12:50:00,53.01,53.05,52.9,52.9,37254.0,39.4512,39.4809,39.3693,39.3693,37254.0
2016-05-04 13:00:00,52.88,52.88,52.62,52.73,73248.0,39.3544,39.3544,39.1609,39.2428,73248.0
2016-05-04 13:10:00,52.74,52.79,52.68,52.76,60196.0,39.2502,39.2874,39.2056,39.2651,60196.0
2016-05-04 13:20:00,52.75,52.77,52.69,52.72,37756.0,39.2577,39.2725,39.213,39.2353,37756.0
2016-05-04 13:30:00,52.73,52.75,52.65,52.71,56468.0,39.2428,39.2577,39.1832,39.2279,56468.0
2016-05-04 13:40:00,52.68,52.69,52.49,52.52,45718.0,39.2056,39.213,39.0642,39.0865,45718.0
2016-05-04 13:50:00,52.52,52.54,52.35,52.38,60446.0,39.0865,39.1014,38.96,38.9823,60446.0
2016-05-04 14:00:00,52.39,52.46,52.38,52.42,63030.0,38.9897,39.0418,38.9823,39.0121,63030.0
2016-05-04 14:10:00,52.42,52.43,52.31,52.34,53512.0,39.0121,39.0195,38.9302,38.9525,53512.0
2016-05-04 14:20:00,52.34,52.35,52.3,52.33,64110.0,38.9525,38.96,38.9228,38.9451,64110.0
2016-05-04 14:30:00,52.34,52.53,52.33,52.52,74112.0,38.9525,39.0939,38.9451,39.0865,74112.0
2016-05-04 14:40:00,52.52,52.52,52.4,52.43,50414.0,39.0865,39.0865,38.9972,39.0195,50414.0
2016-05-04 14:50:00,52.44,52.46,52.39,52.4,32394.0,39.0269,39.0418,38.9897,38.9972,32394.0
2016-05-04 15:00:00,52.4,52.47,52.4,52.47,59798.0,38.9972,39.0493,38.9972,39.0493,59798.0
2016-05-04 15:10:00,52.47,52.56,52.46,52.51,60168.0,39.0493,39.1163,39.0418,39.079,60168.0
2016-05-04 15:20:00,52.52,52.63,52.46,52.46,120528.0,39.0865,39.1683,39.0418,39.0418,120528.0
2016-05-04 15:30:00,52.46,52.54,52.43,52.52,115718.0,39.0418,39.1014,39.0195,39.0865,115718.0
2016-05-04 15:40:00,52.54,52.66,52.52,52.63,211532.0,39.1014,39.1907,39.0865,39.1683,211532.0
2016-05-04 15:50:00,52.63,52.64,52.52,52.52,390936.0,39.1683,39.1758,39.0865,39.0865,390936.0
2016-05-05 09:30:00,52.48,52.75,52.32,52.67,61218.0,39.0567,39.2577,38.9376,39.1981,61218.0
2016-05-05 09:40:00,52.74,52.93,52.18,52.27,49322.0,39.2502,39.3916,38.8334,38.9004,49322.0
2016-05-05 09:50:00,52.19,52.38,52.19,52.24,30794.0,38.8409,38.9823,38.8409,38.8781,30794.0
2016-05-05 10:00:00,52.2,52.28,52.18,52.24,18784.0,38.8483,38.9079,38.8334,38.8781,18784.0
2016-05-05 10:10:00,52.23,52.27,52.15,52.18,37674.0,38.8707,38.9004,38.8111,38.8334,37674.0
2016-05-05 10:20:00,52.18,52.22,52.1,52.16,32048.0,38.8334,38.8632,38.7739,38.8186,32048.0
2016-05-05 10:30:00,52.17,52.28,52.13,52.13,100728.0,38.826,38.9079,38.7962,38.7962,100728.0
2016-05-05 10:40:00,52.12,52.46,52.11,52.44,73444.0,38.7888,39.0418,38.7814,39.0269,73444.0
2016-05-05 10:50:00,52.45,52.52,52.32,52.43,77826.0,39.0344,39.0865,38.9376,39.0195,77826.0
2016-05-05 11:00:00,52.42,52.62,52.41,52.54,94094.0,39.0121,39.1609,39.0046,39.1014,94094.0
2016-05-05 11:10:00,52.56,52.68,52.52,52.57,108564.0,39.1163,39.2056,39.0865,39.1237,108564.0
2016-05-05 11:20:00,52.55,52.68,52.52,52.68,49726.0,39.1088,39.2056,39.0865,39.2056,49726.0
2016-05-05 11:30:00,52.67,52.73,52.65,52.71,32310.0,39.1981,39.2428,39.1832,39.2279,32310.0
2016-05-05 11:40:00,52.7,52.8,52.66,52.77,48952.0,39.2204,39.2949,39.1907,39.2725,48952.0
2016-05-05 11:50:00,52.82,52.98,52.81,52.91,67900.0,39.3098,39.4288,39.3023,39.3767,67900.0
2016-05-05 12:00:00,52.94,52.95,52.86,52.87,19714.0,39.3991,39.4065,39.3395,39.347,19714.0
2016-05-05 12:10:00,52.87,53.03,52.85,52.97,33650.0,39.347,39.466,39.3321,39.4214,33650.0
2016-05-05 12:20:00,52.96,53.04,52.87,52.87,24016.0,39.4139,39.4735,39.347,39.347,24016.0
2016-05-05 12:30:00,52.87,52.87,52.66,52.66,28114.0,39.347,39.347,39.1907,39.1907,28114.0
2016-05-05 12:40:00,52.67,52.77,52.65,52.74,27864.0,39.1981,39.2725,39.1832,39.2502,27864.0
2016-05-05 12:50:00,52.72,52.84,52.72,52.83,13186.0,39.2353,39.3246,39.2353,39.3172,13186.0
2016-05-05 13:00:00,52.8,52.82,52.68,52.68,26798.0,39.2949,39.3098,39.2056,39.2056,26798.0
2016-05-05 13:10:00,52.68,52.69,52.54,52.56,21512.0,39.2056,39.213,39.1014,39.1163,21512.0
2016-05-05 13:20:00,52.56,52.56,52.5,52.51,29892.0,39.1163,39.1163,39.0716,39.079,29892.0
2016-05-05 13:30:00,52.51,52.53,52.49,52.51,46100.0,39.079,39.0939,39.0642,39.079,46100.0
2016-05-05 13:40:00,52.5,52.59,52.49,52.57,24466.0,39.0716,39.1386,39.0642,39.1237,24466.0
2016-05-05 13:50:00,52.56,52.56,52.48,52.49,39040.0,39.1163,39.1163,39.0567,39.0642,39040.0
2016-05-05 14:00:00,52.49,52.56,52.48,52.49,25470.0,39.0642,39.1163,39.0567,39.0642,25470.0
2016-05-05 14:10:00,52.49,52.57,52.47,52.55,36712.0,39.0642,39.1237,39.0493,39.1088,36712.0
2016-05-05 14:20:00,52.54,52.6,52.52,52.6,36612.0,39.1014,39.146,39.0865,39.146,36612.0
2016-05-05 14:30:00,52.6,52.62,52.51,52.52,42938.0,39.146,39.1609,39.079,39.0865,42938.0
2016-05-05 14:40:00,52.51,52.6,52.49,52.59,54762.0,39.079,39.146,39.0642,39.1386,54762.0
2016-05-05 14:50:00,52.59,52.65,52.58,52.62,55546.0,39.1386,39.1832,39.1311,39.1609,55546.0
2016-05-05 15:00:00,52.61,52.62,52.49,52.52,105882.0,39.1535,39.1609,39.0642,39.0865,105882.0
2016-05-05 15:10:00,52.5,52.57,52.5,52.54,67792.0,39.0716,39.1237,39.0716,39.1014,67792.0
2016-05-05 15:20:00,52.52,52.69,52.52,52.69,62046.0,39.0865,39.213,39.0865,39.213,62046.0
2016-05-05 15:30:00,52.69,52.97,52.68,52.79,354522.0,39.213,39.4214,39.2056,39.2874,354522.0
2016-05-05 15:40:00,52.77,52.83,52.68,52.69,139506.0,39.2725,39.3172,39.2056,39.213,139506.0
2016-05-05 15:50:00,52.69,52.74,52.64,52.72,234636.0,39.213,39.2502,39.1758,39.2353,234636.0
2016-05-06 09:30:00,52.54,52.6,52.05,52.35,45046.0,39.1014,39.146,38.7367,38.96,45046.0
2016-05-06 09:40:00,52.38,52.46,52.23,52.38,70786.0,38.9823,39.0418,38.8707,38.9823,70786.0
2016-05-06 09:50:00,52.42,52.5,52.35,52.43,44300.0,39.0121,39.0716,38.96,39.0195,44300.0
2016-05-06 10:00:00,52.44,52.47,52.11,52.18,32688.0,39.0269,39.0493,38.7814,38.8334,32688.0
2016-05-06 10:10:00,52.2,52.29,52.15,52.17,26108.0,38.8483,38.9153,38.8111,38.826,26108.0
2016-05-06 10:20:00,52.19,52.34,52.19,52.25,33948.0,38.8409,38.9525,38.8409,38.8855,33948.0
2016-05-06 10:30:00,52.26,52.29,52.2,52.2,19200.0,38.893,38.9153,38.8483,38.8483,19200.0
2016-05-06 10:40:00,52.2,52.21,52.11,52.12,37956.0,38.8483,38.8558,38.7814,38.7888,37956.0
2016-05-06 10:50:00,52.12,52.15,52.01,52.02,51774.0,38.7888,38.8111,38.7069,38.7144,51774.0
2016-05-06 11:00:00,52.04,52.05,51.92,51.98,70210.0,38.7293,38.7367,38.64,38.6846,70210.0
2016-05-06 11:10:00,51.97,52.04,51.9,51.9,78112.0,38.6772,38.7293,38.6251,38.6251,78112.0
2016-05-06 11:20:00,51.9,51.93,51.8,51.9,72690.0,38.6251,38.6474,38.5506,38.6251,72690.0
2016-05-06 11:30:00,51.91,52.04,51.91,52.01,41130.0,38.6325,38.7293,38.6325,38.7069,41130.0
2016-05-06 11:40:00,52.02,52.12,51.99,52.05,33190.0,38.7144,38.7888,38.692,38.7367,33190.0
2016-05-06 11:50:00,52.04,52.07,51.99,52.01,37050.0,38.7293,38.7516,38.692,38.7069,37050.0
2016-05-06 12:00:00,52.01,52.05,51.99,52.0,37192.0,38.7069,38.7367,38.692,38.6995,37192.0
2016-05-06 12:10:00,51.99,52.07,51.99,52.04,24392.0,38.692,38.7516,38.692,38.7293,24392.0
2016-05-06 12:20:00,52.05,52.08,52.02,52.08,26942.0,38.7367,38.759,38.7144,38.759,26942.0
2016-05-06 12:30:00,52.08,52.09,52.04,52.08,26440.0,38.759,38.7665,38.7293,38.759,26440.0
2016-05-06 12:40:00,52.06,52.08,52.04,52.05,25524.0,38.7441,38.759,38.7293,38.7367,25524.0
2016-05-06 12:50:00,52.07,52.09,52.04,52.06,48716.0,38.7516,38.7665,38.7293,38.7441,48716.0
2016-05-06 13:00:00,52.06,52.1,52.06,52.08,53488.0,38.7441,38.7739,38.7441,38.759,53488.0
2016-05-06 13:10:00,52.09,52.12,52.06,52.08,49500.0,38.7665,38.7888,38.7441,38.759,49500.0
2016-05-06 13:20:00,52.07,52.13,52.06,52.1,11800.0,38.7516,38.7962,38.7441,38.7739,11800.0
2016-05-06 13:30:00,52.08,52.13,52.08,52.1,15000.0,38.759,38.7962,38.759,38.7739,15000.0
2016-05-06 13:40:00,52.09,52.1,52.04,52.09,14832.0,38.7665,38.7739,38.7293,38.7665,14832.0
2016-05-06 13:50:00,52.09,52.26,52.09,52.26,33710.0,38.7665,38.893,38.7665,38.893,33710.0
2016-05-06 14:00:00,52.26,52.37,52.26,52.29,36716.0,38.893,38.9749,38.893,38.9153,36716.0
2016-05-06 14:10:00,52.29,52.4,52.29,52.39,20154.0,38.9153,38.9972,38.9153,38.9897,20154.0
2016-05-06 14:20:00,52.39,52.39,52.28,52.33,16640.0,38.9897,38.9897,38.9079,38.9451,16640.0
2016-05-06 14:30:00,52.32,52.34,52.25,52.31,20684.0,38.9376,38.9525,38.8855,38.9302,20684.0
2016-05-06 14:40:00,52.31,52.35,52.27,52.33,20866.0,38.9302,38.96,38.9004,38.9451,20866.0
2016-05-06 14:50:00,52.33,52.41,52.31,52.38,20764.0,38.9451,39.0046,38.9302,38.9823,20764.0
2016-05-06 15:00:00,52.37,52.47,52.37,52.42,47020.0,38.9749,39.0493,38.9749,39.0121,47020.0
2016-05-06 15:10:00,52.43,52.48,52.39,52.39,30704.0,39.0195,39.0567,38.9897,38.9897,30704.0
2016-05-06 15:20:00,52.38,52.42,52.36,52.42,42350.0,38.9823,39.0121,38.9674,39.0121,42350.0
2016-05-06 15:30:00,52.42,52.42,52.33,52.35,58536.0,39.0121,39.0121,38.9451,38.96,58536.0
2016-05-06 15:40:00,52.36,52.39,52.34,52.38,73386.0,38.9674,38.9897,38.9525,38.9823,73386.0
2016-05-06 15:50:00,52.38,52.39,52.33,52.38,128014.0,38.9823,38.9897,38.9451,38.9823,128014.0
2016-05-09 09:30:00,52.45,52.49,52.1,52.16,41968.0,39.0344,39.0642,38.7739,38.8186,41968.0
2016-05-09 09:40:00,52.24,52.47,52.1,52.44,38668.0,38.8781,39.0493,38.7739,39.0269,38668.0
2016-05-09 09:50:00,52.46,52.55,52.24,52.45,40088.0,39.0418,39.1088,38.8781,39.0344,40088.0
2016-05-09 10:00:00,52.42,52.47,52.34,52.4,17138.0,39.0121,39.0493,38.9525,38.9972,17138.0
2016-05-09 10:10:00,52.38,52.42,52.27,52.27,13042.0,38.9823,39.0121,38.9004,38.9004,13042.0
2016-05-09 10:20:00,52.27,52.3,52.12,52.12,52542.0,38.9004,38.9228,38.7888,38.7888,52542.0
2016-05-09 10:30:00,52.1,52.28,52.1,52.23,22518.0,38.7739,38.9079,38.7739,38.8707,22518.0
2016-05-09 10:40:00,52.23,52.35,52.18,52.32,27208.0,38.8707,38.96,38.8334,38.9376,27208.0
2016-05-09 10:50:00,52.33,52.34,52.27,52.28,15192.0,38.9451,38.9525,38.9004,38.9079,15192.0
2016-05-09 11:00:00,52.26,52.38,52.23,52.38,27872.0,38.893,38.9823,38.8707,38.9823,27872.0
2016-05-09 11:10:00,52.38,52.38,52.2,52.25,12946.0,38.9823,38.9823,38.8483,38.8855,12946.0
2016-05-09 11:20:00,52.24,52.24,52.12,52.14,10356.0,38.8781,38.8781,38.7888,38.8037,10356.0
2016-05-09 11:30:00,52.15,52.21,52.13,52.16,9518.0,38.8111,38.8558,38.7962,38.8186,9518.0
2016-05-09 11:40:00,52.15,52.26,52.15,52.21,24626.0,38.8111,38.893,38.8111,38.8558,24626.0
2016-05-09 11:50:00,52.22,52.3,52.22,52.25,23808.0,38.8632,38.9228,38.8632,38.8855,23808.0
2016-05-09 12:00:00,52.25,52.29,52.23,52.23,11284.0,38.8855,38.9153,38.8707,38.8707,11284.0
2016-05-09 12:10:00,52.23,52.23,52.17,52.2,21200.0,38.8707,38.8707,38.826,38.8483,21200.0
2016-05-09 12:20:00,52.17,52.23,52.17,52.19,8786.0,38.826,38.8707,38.826,38.8409,8786.0
2016-05-09 12:30:00,52.2,52.24,52.19,52.21,7540.0,38.8483,38.8781,38.8409,38.8558,7540.0
2016-05-09 12:40:00,52.2,52.27,52.2,52.23,7852.0,38.8483,38.9004,38.8483,38.8707,7852.0
2016-05-09 12:50:00,52.24,52.24,52.19,52.22,11600.0,38.8781,38.8781,38.8409,38.8632,11600.0
2016-05-09 13:00:00,52.23,52.29,52.23,52.29,7800.0,38.8707,38.9153,38.8707,38.9153,7800.0
2016-05-09 13:10:00,52.3,52.32,52.24,52.25,21798.0,38.9228,38.9376,38.8781,38.8855,21798.0
2016-05-09 13:20:00,52.27,52.33,52.27,52.33,6498.0,38.9004,38.9451,38.9004,38.9451,6498.0
2016-05-09 13:30:00,52.31,52.32,52.26,52.26,12422.0,38.9302,38.9376,38.893,38.893,12422.0
2016-05-09 13:40:00,52.26,52.32,52.24,52.32,10708.0,38.893,38.9376,38.8781,38.9376,10708.0
2016-05-09 13:50:00,52.32,52.32,52.27,52.31,11168.0,38.9376,38.9376,38.9004,38.9302,11168.0
2016-05-09 14:00:00,52.33,52.33,52.23,52.24,12616.0,38.9451,38.9451,38.8707,38.8781,12616.0
2016-05-09 14:10:00,52.24,52.3,52.23,52.28,31384.0,38.8781,38.9228,38.8707,38.9079,31384.0
2016-05-09 14:20:00,52.27,52.32,52.26,52.32,17860.0,38.9004,38.9376,38.893,38.9376,17860.0
2016-05-09 14:30:00,52.33,52.34,52.32,52.32,14172.0,38.9451,38.9525,38.9376,38.9376,14172.0
2016-05-09 14:40:00,52.31,52.33,52.3,52.3,18738.0,38.9302,38.9451,38.9228,38.9228,18738.0
2016-05-09 14:50:00,52.3,52.35,52.27,52.33,44094.0,38.9228,38.96,38.9004,38.9451,44094.0
2016-05-09 15:00:00,52.33,52.46,52.33,52.45,27516.0,38.9451,39.0418,38.9451,39.0344,27516.0
2016-05-09 15:10:00,52.44,52.49,52.42,52.43,44804.0,39.0269,39.0642,39.0121,39.0195,44804.0
2016-05-09 15:20:00,52.45,52.49,52.43,52.43,44724.0,39.0344,39.0642,39.0195,39.0195,44724.0
2016-05-09 15:30:00,52.44,52.51,52.41,52.41,52200.0,39.0269,39.079,39.0046,39.0046,52200.0
2016-05-09 15:40:00,52.41,52.47,52.36,52.38,113448.0,39.0046,39.0493,38.9674,38.9823,113448.0
2016-05-09 15:50:00,52.38,52.38,52.29,52.32,227464.0,38.9823,38.9823,38.9153,38.9376,227464.0
2016-05-10 09:30:00,52.47,52.6,52.35,52.38,29004.0,39.0493,39.146,38.96,38.9823,29004.0
2016-05-10 09:40:00,52.43,52.53,52.37,52.42,22632.0,39.0195,39.0939,38.9749,39.0121,22632.0
2016-05-10 09:50:00,52.47,52.58,52.32,52.32,48382.0,39.0493,39.1311,38.9376,38.9376,48382.0
2016-05-10 10:00:00,52.33,52.53,52.31,52.49,22172.0,38.9451,39.0939,38.9302,39.0642,22172.0
2016-05-10 10:10:00,52.5,52.51,52.36,52.44,44400.0,39.0716,39.079,38.9674,39.0269,44400.0
2016-05-10 10:20:00,52.48,52.5,52.36,52.4,17534.0,39.0567,39.0716,38.9674,38.9972,17534.0
2016-05-10 10:30:00,52.4,52.42,52.3,52.42,24912.0,38.9972,39.0121,38.9228,39.0121,24912.0
2016-05-10 10:40:00,52.41,52.43,52.35,52.37,30930.0,39.0046,39.0195,38.96,38.9749,30930.0
2016-05-10 10:50:00,52.38,52.4,52.3,52.3,20438.0,38.9823,38.9972,38.9228,38.9228,20438.0
2016-05-10 11:00:00,52.31,52.44,52.31,52.44,16506.0,38.9302,39.0269,38.9302,39.0269,16506.0
2016-05-10 11:10:00,52.44,52.46,52.36,52.38,19188.0,39.0269,39.0418,38.9674,38.9823,19188.0
2016-05-10 11:20:00,52.38,52.38,52.18,52.19,15700.0,38.9823,38.9823,38.8334,38.8409,15700.0
2016-05-10 11:30:00,52.21,52.34,52.21,52.3,13820.0,38.8558,38.9525,38.8558,38.9228,13820.0
2016-05-10 11:40:00,52.32,52.38,52.29,52.29,12568.0,38.9376,38.9823,38.9153,38.9153,12568.0
2016-05-10 11:50:00,52.3,52.32,52.27,52.27,25182.0,38.9228,38.9376,38.9004,38.9004,25182.0
2016-05-10 12:00:00,52.28,52.34,52.25,52.27,20424.0,38.9079,38.9525,38.8855,38.9004,20424.0
2016-05-10 12:10:00,52.27,52.33,52.22,52.24,69072.0,38.9004,38.9451,38.8632,38.8781,69072.0
2016-05-10 12:20:00,52.24,52.28,52.23,52.23,18920.0,38.8781,38.9079,38.8707,38.8707,18920.0
2016-05-10 12:30:00,52.24,52.24,52.17,52.2,23082.0,38.8781,38.8781,38.826,38.8483,23082.0
2016-05-10 12:40:00,52.21,52.24,52.2,52.21,21458.0,38.8558,38.8781,38.8483,38.8558,21458.0
2016-05-10 12:50:00,52.21,52.22,52.14,52.18,25618.0,38.8558,38.8632,38.8037,38.8334,25618.0
2016-05-10 13:00:00,52.18,52.24,52.17,52.21,14210.0,38.8334,38.8781,38.826,38.8558,14210.0
2016-05-10 13:10:00,52.21,52.28,52.21,52.27,16000.0,38.8558,38.9079,38.8558,38.9004,16000.0
2016-05-10 13:20:00,52.29,52.29,52.24,52.26,16156.0,38.9153,38.9153,38.8781,38.893,16156.0
2016-05-10 13:30:00,52.27,52.29,52.27,52.29,11540.0,38.9004,38.9153,38.9004,38.9153,11540.0
2016-05-10 13:40:00,52.3,52.33,52.27,52.31,10792.0,38.9228,38.9451,38.9004,38.9302,10792.0
2016-05-10 13:50:00,52.31,52.38,52.3,52.37,10244.0,38.9302,38.9823,38.9228,38.9749,10244.0
2016-05-10 14:00:00,52.38,52.38,52.35,52.37,30022.0,38.9823,38.9823,38.96,38.9749,30022.0
2016-05-10 14:10:00,52.37,52.38,52.33,52.33,19450.0,38.9749,38.9823,38.9451,38.9451,19450.0
2016-05-10 14:20:00,52.34,52.35,52.26,52.27,125570.0,38.9525,38.96,38.893,38.9004,125570.0
2016-05-10 14:30:00,52.27,52.42,52.27,52.41,17060.0,38.9004,39.0121,38.9004,39.0046,17060.0
2016-05-10 14:40:00,52.42,52.43,52.38,52.43,19206.0,39.0121,39.0195,38.9823,39.0195,19206.0
2016-05-10 14:50:00,52.44,52.45,52.41,52.42,23682.0,39.0269,39.0344,39.0046,39.0121,23682.0
2016-05-10 15:00:00,52.42,52.43,52.4,52.43,23258.0,39.0121,39.0195,38.9972,39.0195,23258.0
2016-05-10 15:10:00,52.45,52.49,52.44,52.48,23204.0,39.0344,39.0642,39.0269,39.0567,23204.0
2016-05-10 15:20:00,52.48,52.48,52.37,52.37,59178.0,39.0567,39.0567,38.9749,38.9749,59178.0
2016-05-10 15:30:00,52.38,52.38,52.31,52.37,39170.0,38.9823,38.9823,38.9302,38.9749,39170.0
2016-05-10 15:40:00,52.37,52.37,52.29,52.29,74950.0,38.9749,38.9749,38.9153,38.9153,74950.0
2016-05-10 15:50:00,52.3,52.35,52.3,52.32,189992.0,38.9228,38.96,38.9228,38.9376,189992.0
2016-05-11 09:30:00,52.41,52.63,52.26,52.37,45234.0,39.0046,39.1683,38.893,38.9749,45234.0
2016-05-11 09:40:00,52.37,52.44,52.18,52.18,32418.0,38.9749,39.0269,38.8334,38.8334,32418.0
2016-05-11 09:50:00,52.24,52.28,52.22,52.27,8146.0,38.8781,38.9079,38.8632,38.9004,8146.0
2016-05-11 10:00:00,52.3,52.35,52.19,52.2,22786.0,38.9228,38.96,38.8409,38.8483,22786.0
2016-05-11 10:10:00,52.2,52.2,52.07,52.12,13130.0,38.8483,38.8483,38.7516,38.7888,13130.0
2016-05-11 10:20:00,52.1,52.27,52.1,52.27,9020.0,38.7739,38.9004,38.7739,38.9004,9020.0
2016-05-11 10:30:00,52.29,52.38,52.24,52.34,41200.0,38.9153,38.9823,38.8781,38.9525,41200.0
2016-05-11 10:40:00,52.35,52.35,52.22,52.26,16550.0,38.96,38.96,38.8632,38.893,16550.0
2016-05-11 10:50:00,52.25,52.28,52.21,52.22,13952.0,38.8855,38.9079,38.8558,38.8632,13952.0
2016-05-11 11:00:00,52.22,52.22,52.07,52.08,30548.0,38.8632,38.8632,38.7516,38.759,30548.0
2016-05-11 11:10:00,52.08,52.08,51.99,52.06,18112.0,38.759,38.759,38.692,38.7441,18112.0
2016-05-11 11:20:00,52.08,52.15,52.08,52.13,13902.0,38.759,38.8111,38.759,38.7962,13902.0
2016-05-11 11:30:00,52.14,52.17,52.12,52.13,637574.0,38.8037,38.826,38.7888,38.7962,637574.0
2016-05-11 11:40:00,52.12,52.12,52.01,52.01,28728.0,38.7888,38.7888,38.7069,38.7069,28728.0
2016-05-11 11:50:00,51.98,52.04,51.96,52.02,20492.0,38.6846,38.7293,38.6697,38.7144,20492.0
2016-05-11 12:00:00,52.01,52.2,52.01,52.2,20338.0,38.7069,38.8483,38.7069,38.8483,20338.0
2016-05-11 12:10:00,52.21,52.28,52.18,52.27,18732.0,38.8558,38.9079,38.8334,38.9004,18732.0
2016-05-11 12:20:00,52.27,52.3,52.24,52.26,17642.0,38.9004,38.9228,38.8781,38.893,17642.0
2016-05-11 12:30:00,52.27,52.3,52.25,52.28,6654.0,38.9004,38.9228,38.8855,38.9079,6654.0
2016-05-11 12:40:00,52.3,52.35,52.3,52.35,6900.0,38.9228,38.96,38.9228,38.96,6900.0
2016-05-11 12:50:00,52.34,52.35,52.33,52.33,4150.0,38.9525,38.96,38.9451,38.9451,4150.0
2016-05-11 13:00:00,52.33,52.35,52.31,52.35,12260.0,38.9451,38.96,38.9302,38.96,12260.0
2016-05-11 13:10:00,52.35,52.41,52.34,52.35,21454.0,38.96,39.0046,38.9525,38.96,21454.0
2016-05-11 13:20:00,52.35,52.41,52.35,52.4,17450.0,38.96,39.0046,38.96,38.9972,17450.0
2016-05-11 13:30:00,52.41,52.43,52.38,52.41,9922.0,39.0046,39.0195,38.9823,39.0046,9922.0
2016-05-11 13:40:00,52.41,52.49,52.38,52.49,13484.0,39.0046,39.0642,38.9823,39.0642,13484.0
2016-05-11 13:50:00,52.5,52.63,52.48,52.51,52006.0,39.0716,39.1683,39.0567,39.079,52006.0
2016-05-11 14:00:00,52.5,52.5,52.4,52.4,19508.0,39.0716,39.0716,38.9972,38.9972,19508.0
2016-05-11 14:10:00,52.4,52.47,52.4,52.47,6840.0,38.9972,39.0493,38.9972,39.0493,6840.0
2016-05-11 14:20:00,52.48,52.52,52.48,52.52,12334.0,39.0567,39.0865,39.0567,39.0865,12334.0
2016-05-11 14:30:00,52.52,52.55,52.49,52.55,17516.0,39.0865,39.1088,39.0642,39.1088,17516.0
2016-05-11 14:40:00,52.56,52.66,52.56,52.66,36842.0,39.1163,39.1907,39.1163,39.1907,36842.0
2016-05-11 14:50:00,52.65,52.71,52.64,52.65,45660.0,39.1832,39.2279,39.1758,39.1832,45660.0
2016-05-11 15:00:00,52.65,52.65,52.58,52.63,36858.0,39.1832,39.1832,39.1311,39.1683,36858.0
2016-05-11 15:10:00,52.63,52.69,52.61,52.63,41248.0,39.1683,39.213,39.1535,39.1683,41248.0
2016-05-11 15:20:00,52.63,52.75,52.62,52.72,49408.0,39.1683,39.2577,39.1609,39.2353,49408.0
2016-05-11 15:30:00,52.74,52.79,52.72,52.74,90432.0,39.2502,39.2874,39.2353,39.2502,90432.0
2016-05-11 15:40:00,52.74,52.76,52.71,52.72,91560.0,39.2502,39.2651,39.2279,39.2353,91560.0
2016-05-11 15:50:00,52.72,52.74,52.68,52.68,180676.0,39.2353,39.2502,39.2056,39.2056,180676.0
2016-05-12 09:30:00,52.69,52.74,52.42,52.59,25694.0,39.213,39.2502,39.0121,39.1386,25694.0
2016-05-12 09:40:00,52.6,52.94,52.6,52.77,29970.0,39.146,39.3991,39.146,39.2725,29970.0
2016-05-12 09:50:00,52.72,52.99,52.72,52.84,19506.0,39.2353,39.4363,39.2353,39.3246,19506.0
2016-05-12 10:00:00,52.8,52.87,52.68,52.69,9846.0,39.2949,39.347,39.2056,39.213,9846.0
2016-05-12 10:10:00,52.69,52.83,52.67,52.72,17926.0,39.213,39.3172,39.1981,39.2353,17926.0
2016-05-12 10:20:00,52.72,52.81,52.68,52.81,16130.0,39.2353,39.3023,39.2056,39.3023,16130.0
2016-05-12 10:30:00,52.83,52.85,52.74,52.74,16894.0,39.3172,39.3321,39.2502,39.2502,16894.0
2016-05-12 10:40:00,52.75,52.75,52.67,52.68,30656.0,39.2577,39.2577,39.1981,39.2056,30656.0
2016-05-12 10:50:00,52.69,52.75,52.69,52.72,31212.0,39.213,39.2577,39.213,39.2353,31212.0
2016-05-12 11:00:00,52.73,52.73,52.65,52.65,15744.0,39.2428,39.2428,39.1832,39.1832,15744.0
2016-05-12 11:10:00,52.67,52.75,52.67,52.75,22262.0,39.1981,39.2577,39.1981,39.2577,22262.0
2016-05-12 11:20:00,52.73,52.76,52.67,52.69,21228.0,39.2428,39.2651,39.1981,39.213,21228.0
2016-05-12 11:30:00,52.7,52.72,52.62,52.67,13000.0,39.2204,39.2353,39.1609,39.1981,13000.0
2016-05-12 11:40:00,52.68,52.68,52.6,52.62,16212.0,39.2056,39.2056,39.146,39.1609,16212.0
2016-05-12 11:50:00,52.61,52.62,52.53,52.53,14560.0,39.1535,39.1609,39.0939,39.0939,14560.0
2016-05-12 12:00:00,52.52,52.52,52.44,52.47,10982.0,39.0865,39.0865,39.0269,39.0493,10982.0
2016-05-12 12:10:00,52.46,52.49,52.44,52.49,18592.0,39.0418,39.0642,39.0269,39.0642,18592.0
2016-05-12 12:20:00,52.48,52.53,52.47,52.53,14062.0,39.0567,39.0939,39.0493,39.0939,14062.0
2016-05-12 12:30:00,52.54,52.55,52.49,52.49,16472.0,39.1014,39.1088,39.0642,39.0642,16472.0
2016-05-12 12:40:00,52.5,52.59,52.5,52.54,22634.0,39.0716,39.1386,39.0716,39.1014,22634.0
2016-05-12 12:50:00,52.54,52.57,52.51,52.57,19852.0,39.1014,39.1237,39.079,39.1237,19852.0
2016-05-12 13:00:00,52.58,52.66,52.49,52.66,216476.0,39.1311,39.1907,39.0642,39.1907,216476.0
2016-05-12 13:10:00,52.67,52.69,52.65,52.66,16068.0,39.1981,39.213,39.1832,39.1907,16068.0
2016-05-12 13:20:00,52.65,52.69,52.62,52.68,13980.0,39.1832,39.213,39.1609,39.2056,13980.0
2016-05-12 13:30:00,52.68,52.7,52.6,52.62,17344.0,39.2056,39.2204,39.146,39.1609,17344.0
2016-05-12 13:40:00,52.62,52.63,52.52,52.54,28176.0,39.1609,39.1683,39.0865,39.1014,28176.0
2016-05-12 13:50:00,52.54,52.59,52.52,52.54,13696.0,39.1014,39.1386,39.0865,39.1014,13696.0
2016-05-12 14:00:00,52.57,52.63,52.55,52.62,29242.0,39.1237,39.1683,39.1088,39.1609,29242.0
2016-05-12 14:10:00,52.61,52.64,52.59,52.6,26070.0,39.1535,39.1758,39.1386,39.146,26070.0
2016-05-12 14:20:00,52.61,52.68,52.61,52.68,26992.0,39.1535,39.2056,39.1535,39.2056,26992.0
2016-05-12 14:30:00,52.68,52.68,52.63,52.64,21370.0,39.2056,39.2056,39.1683,39.1758,21370.0
2016-05-12 14:40:00,52.64,52.67,52.63,52.65,18300.0,39.1758,39.1981,39.1683,39.1832,18300.0
2016-05-12 14:50:00,52.63,52.65,52.59,52.59,16238.0,39.1683,39.1832,39.1386,39.1386,16238.0
2016-05-12 15:00:00,52.6,52.65,52.59,52.62,49320.0,39.146,39.1832,39.1386,39.1609,49320.0
2016-05-12 15:10:00,52.62,52.66,52.59,52.6,33160.0,39.1609,39.1907,39.1386,39.146,33160.0
2016-05-12 15:20:00,52.59,52.65,52.54,52.54,42306.0,39.1386,39.1832,39.1014,39.1014,42306.0
2016-05-12 15:30:00,52.54,52.63,52.53,52.62,56438.0,39.1014,39.1683,39.0939,39.1609,56438.0
2016-05-12 15:40:00,52.62,52.66,52.56,52.62,80904.0,39.1609,39.1907,39.1163,39.1609,80904.0
2016-05-12 15:50:00,52.62,52.7,52.59,52.69,345084.0,39.1609,39.2204,39.1386,39.213,345084.0
2016-05-13 09:30:00,52.63,52.63,52.24,52.45,24790.0,39.1683,39.1683,38.8781,39.0344,24790.0
2016-05-13 09:40:00,52.42,52.58,52.4,52.52,14150.0,39.0121,39.1311,38.9972,39.0865,14150.0
2016-05-13 09:50:00,52.53,52.71,52.52,52.54,18946.0,39.0939,39.2279,39.0865,39.1014,18946.0
2016-05-13 10:00:00,52.47,52.49,52.3,52.3,11406.0,39.0493,39.0642,38.9228,38.9228,11406.0
2016-05-13 10:10:00,52.29,52.43,52.27,52.37,17154.0,38.9153,39.0195,38.9004,38.9749,17154.0
2016-05-13 10:20:00,52.35,52.42,52.33,52.41,18800.0,38.96,39.0121,38.9451,39.0046,18800.0
2016-05-13 10:30:00,52.39,52.53,52.37,52.43,24030.0,38.9897,39.0939,38.9749,39.0195,24030.0
2016-05-13 10:40:00,52.4,52.44,52.22,52.22,26608.0,38.9972,39.0269,38.8632,38.8632,26608.0
2016-05-13 10:50:00,52.22,52.37,52.22,52.28,17516.0,38.8632,38.9749,38.8632,38.9079,17516.0
2016-05-13 11:00:00,52.31,52.36,52.27,52.36,13800.0,38.9302,38.9674,38.9004,38.9674,13800.0
2016-05-13 11:10:00,52.38,52.48,52.34,52.38,13032.0,38.9823,39.0567,38.9525,38.9823,13032.0
2016-05-13 11:20:00,52.37,52.48,52.36,52.46,15410.0,38.9749,39.0567,38.9674,39.0418,15410.0
2016-05-13 11:30:00,52.44,52.45,52.35,52.41,22558.0,39.0269,39.0344,38.96,39.0046,22558.0
2016-05-13 11:40:00,52.38,52.38,52.31,52.35,11662.0,38.9823,38.9823,38.9302,38.96,11662.0
2016-05-13 11:50:00,52.35,52.4,52.32,52.37,9770.0,38.96,38.9972,38.9376,38.9749,9770.0
2016-05-13 12:00:00,52.38,52.38,52.27,52.34,16200.0,38.9823,38.9823,38.9004,38.9525,16200.0
2016-05-13 12:10:00,52.35,52.35,52.27,52.32,15232.0,38.96,38.96,38.9004,38.9376,15232.0
2016-05-13 12:20:00,52.32,52.37,52.31,52.31,13120.0,38.9376,38.9749,38.9302,38.9302,13120.0
2016-05-13 12:30:00,52.29,52.31,52.24,52.27,14844.0,38.9153,38.9302,38.8781,38.9004,14844.0
2016-05-13 12:40:00,52.26,52.27,52.22,52.24,20886.0,38.893,38.9004,38.8632,38.8781,20886.0
2016-05-13 12:50:00,52.24,52.26,52.23,52.25,14454.0,38.8781,38.893,38.8707,38.8855,14454.0
2016-05-13 13:00:00,52.25,52.32,52.24,52.29,15792.0,38.8855,38.9376,38.8781,38.9153,15792.0
2016-05-13 13:10:00,52.3,52.35,52.27,52.27,8992.0,38.9228,38.96,38.9004,38.9004,8992.0
2016-05-13 13:20:00,52.27,52.27,52.17,52.24,15878.0,38.9004,38.9004,38.826,38.8781,15878.0
2016-05-13 13:30:00,52.23,52.24,52.19,52.2,17606.0,38.8707,38.8781,38.8409,38.8483,17606.0
2016-05-13 13:40:00,52.19,52.21,52.17,52.18,15046.0,38.8409,38.8558,38.826,38.8334,15046.0
2016-05-13 13:50:00,52.16,52.17,52.1,52.17,16082.0,38.8186,38.826,38.7739,38.826,16082.0
2016-05-13 14:00:00,52.17,52.17,52.11,52.13,20438.0,38.826,38.826,38.7814,38.7962,20438.0
2016-05-13 14:10:00,52.14,52.18,52.13,52.15,16654.0,38.8037,38.8334,38.7962,38.8111,16654.0
2016-05-13 14:20:00,52.16,52.16,52.06,52.1,22628.0,38.8186,38.8186,38.7441,38.7739,22628.0
2016-05-13 14:30:00,52.1,52.13,52.07,52.08,21068.0,38.7739,38.7962,38.7516,38.759,21068.0
2016-05-13 14:40:00,52.09,52.09,52.02,52.06,33268.0,38.7665,38.7665,38.7144,38.7441,33268.0
2016-05-13 14:50:00,52.06,52.12,52.06,52.1,25572.0,38.7441,38.7888,38.7441,38.7739,25572.0
2016-05-13 15:00:00,52.1,52.1,52.03,52.06,45580.0,38.7739,38.7739,38.7218,38.7441,45580.0
2016-05-13 15:10:00,52.06,52.1,52.04,52.09,37186.0,38.7441,38.7739,38.7293,38.7665,37186.0
2016-05-13 15:20:00,52.08,52.09,52.06,52.06,33670.0,38.759,38.7665,38.7441,38.7441,33670.0
2016-05-13 15:30:00,52.06,52.1,52.04,52.07,52466.0,38.7441,38.7739,38.7293,38.7516,52466.0
2016-05-13 15:40:00,52.08,52.18,52.04,52.18,86024.0,38.759,38.8334,38.7293,38.8334,86024.0
2016-05-13 15:50:00,52.17,52.22,52.15,52.2,175844.0,38.826,38.8632,38.8111,38.8483,175844.0
2016-05-16 09:30:00,52.24,52.6,51.95,52.15,25214.0,38.8781,39.146,38.6623,38.8111,25214.0
2016-05-16 09:40:00,52.09,52.42,52.09,52.3,46892.0,38.7665,39.0121,38.7665,38.9228,46892.0
2016-05-16 09:50:00,52.27,52.43,52.25,52.43,13150.0,38.9004,39.0195,38.8855,39.0195,13150.0
2016-05-16 10:00:00,52.46,52.46,52.31,52.34,12994.0,39.0418,39.0418,38.9302,38.9525,12994.0
2016-05-16 10:10:00,52.35,52.43,52.29,52.4,9962.0,38.96,39.0195,38.9153,38.9972,9962.0
2016-05-16 10:20:00,52.4,52.44,52.36,52.37,10984.0,38.9972,39.0269,38.9674,38.9749,10984.0
2016-05-16 10:30:00,52.35,52.36,52.25,52.29,15118.0,38.96,38.9674,38.8855,38.9153,15118.0
2016-05-16 10:40:00,52.28,52.28,52.21,52.24,17680.0,38.9079,38.9079,38.8558,38.8781,17680.0
2016-05-16 10:50:00,52.24,52.36,52.24,52.27,17400.0,38.8781,38.9674,38.8781,38.9004,17400.0
2016-05-16 11:00:00,52.27,52.35,52.27,52.34,18758.0,38.9004,38.96,38.9004,38.9525,18758.0
2016-05-16 11:10:00,52.33,52.33,52.24,52.24,15174.0,38.9451,38.9451,38.8781,38.8781,15174.0
2016-05-16 11:20:00,52.27,52.31,52.24,52.27,12876.0,38.9004,38.9302,38.8781,38.9004,12876.0
2016-05-16 11:30:00,52.26,52.27,52.15,52.18,23208.0,38.893,38.9004,38.8111,38.8334,23208.0
2016-05-16 11:40:00,52.19,52.22,52.16,52.18,17668.0,38.8409,38.8632,38.8186,38.8334,17668.0
2016-05-16 11:50:00,52.18,52.22,52.1,52.13,28150.0,38.8334,38.8632,38.7739,38.7962,28150.0
2016-05-16 12:00:00,52.13,52.18,52.09,52.11,27478.0,38.7962,38.8334,38.7665,38.7814,27478.0
2016-05-16 12:10:00,52.1,52.17,52.1,52.12,24668.0,38.7739,38.826,38.7739,38.7888,24668.0
2016-05-16 12:20:00,52.12,52.13,52.06,52.06,29808.0,38.7888,38.7962,38.7441,38.7441,29808.0
2016-05-16 12:30:00,52.05,52.1,52.02,52.03,22728.0,38.7367,38.7739,38.7144,38.7218,22728.0
2016-05-16 12:40:00,52.04,52.08,52.03,52.06,18862.0,38.7293,38.759,38.7218,38.7441,18862.0
2016-05-16 12:50:00,52.06,52.13,52.05,52.08,21520.0,38.7441,38.7962,38.7367,38.759,21520.0
2016-05-16 13:00:00,52.08,52.16,52.06,52.1,13954.0,38.759,38.8186,38.7441,38.7739,13954.0
2016-05-16 13:10:00,52.1,52.13,52.07,52.1,16842.0,38.7739,38.7962,38.7516,38.7739,16842.0
2016-05-16 13:20:00,52.1,52.17,52.1,52.17,14152.0,38.7739,38.826,38.7739,38.826,14152.0
2016-05-16 13:30:00,52.17,52.2,52.13,52.16,17978.0,38.826,38.8483,38.7962,38.8186,17978.0
2016-05-16 13:40:00,52.15,52.16,52.13,52.15,14168.0,38.8111,38.8186,38.7962,38.8111,14168.0
2016-05-16 13:50:00,52.14,52.23,52.12,52.23,33864.0,38.8037,38.8707,38.7888,38.8707,33864.0
2016-05-16 14:00:00,52.22,52.23,52.19,52.22,75938.0,38.8632,38.8707,38.8409,38.8632,75938.0
2016-05-16 14:10:00,52.22,52.23,52.2,52.23,85038.0,38.8632,38.8707,38.8483,38.8707,85038.0
2016-05-16 14:20:00,52.23,52.26,52.21,52.21,18418.0,38.8707,38.893,38.8558,38.8558,18418.0
2016-05-16 14:30:00,52.22,52.26,52.21,52.22,20610.0,38.8632,38.893,38.8558,38.8632,20610.0
2016-05-16 14:40:00,52.22,52.27,52.22,52.24,32396.0,38.8632,38.9004,38.8632,38.8781,32396.0
2016-05-16 14:50:00,52.24,52.26,52.21,52.26,30802.0,38.8781,38.893,38.8558,38.893,30802.0
2016-05-16 15:00:00,52.26,52.31,52.25,52.26,38528.0,38.893,38.9302,38.8855,38.893,38528.0
2016-05-16 15:10:00,52.26,52.28,52.22,52.26,62432.0,38.893,38.9079,38.8632,38.893,62432.0
2016-05-16 15:20:00,52.26,52.28,52.25,52.27,44544.0,38.893,38.9079,38.8855,38.9004,44544.0
2016-05-16 15:30:00,52.27,52.32,52.24,52.29,83100.0,38.9004,38.9376,38.8781,38.9153,83100.0
2016-05-16 15:40:00,52.28,52.28,52.24,52.26,133738.0,38.9079,38.9079,38.8781,38.893,133738.0
2016-05-16 15:50:00,52.25,52.33,52.24,52.31,217314.0,38.8855,38.9451,38.8781,38.9302,217314.0
2016-05-17 09:30:00,52.09,52.31,51.91,52.01,20690.0,38.7665,38.9302,38.6325,38.7069,20690.0
2016-05-17 09:40:00,52.01,52.12,51.9,52.01,25438.0,38.7069,38.7888,38.6251,38.7069,25438.0
2016-05-17 09:50:00,51.96,52.02,51.87,51.99,10856.0,38.6697,38.7144,38.6027,38.692,10856.0
2016-05-17 10:00:00,52.01,52.07,51.99,52.04,16550.0,38.7069,38.7516,38.692,38.7293,16550.0
2016-05-17 10:10:00,52.01,52.01,51.87,51.91,22024.0,38.7069,38.7069,38.6027,38.6325,22024.0
2016-05-17 10:20:00,51.9,51.97,51.89,51.92,17236.0,38.6251,38.6772,38.6176,38.64,17236.0
2016-05-17 10:30:00,51.92,51.98,51.91,51.97,21410.0,38.64,38.6846,38.6325,38.6772,21410.0
2016-05-17 10:40:00,51.98,52.03,51.96,51.97,22338.0,38.6846,38.7218,38.6697,38.6772,22338.0
2016-05-17 10:50:00,51.96,51.99,51.87,51.99,16972.0,38.6697,38.692,38.6027,38.692,16972.0
2016-05-17 11:00:00,51.98,51.99,51.88,51.95,38674.0,38.6846,38.692,38.6102,38.6623,38674.0
2016-05-17 11:10:00,51.94,51.95,51.79,51.85,30496.0,38.6548,38.6623,38.5432,38.5879,30496.0
2016-05-17 11:20:00,51.85,51.85,51.69,51.76,39306.0,38.5879,38.5879,38.4688,38.5209,39306.0
2016-05-17 11:30:00,51.77,51.82,51.75,51.75,30102.0,38.5283,38.5655,38.5134,38.5134,30102.0
2016-05-17 11:40:00,51.74,51.74,51.66,51.68,21422.0,38.506,38.506,38.4465,38.4613,21422.0
2016-05-17 11:50:00,51.69,51.79,51.69,51.74,34660.0,38.4688,38.5432,38.4688,38.506,34660.0
2016-05-17 12:00:00,51.73,51.82,51.72,51.79,29700.0,38.4985,38.5655,38.4911,38.5432,29700.0
2016-05-17 12:10:00,51.79,51.8,51.74,51.74,15962.0,38.5432,38.5506,38.506,38.506,15962.0
2016-05-17 12:20:00,51.74,51.77,51.66,51.68,20420.0,38.506,38.5283,38.4465,38.4613,20420.0
2016-05-17 12:30:00,51.68,51.77,51.63,51.67,62818.0,38.4613,38.5283,38.4241,38.4539,62818.0
2016-05-17 12:40:00,51.69,51.77,51.65,51.77,27890.0,38.4688,38.5283,38.439,38.5283,27890.0
2016-05-17 12:50:00,51.75,51.75,51.65,51.71,46510.0,38.5134,38.5134,38.439,38.4837,46510.0
2016-05-17 13:00:00,51.72,51.73,51.59,51.6,128486.0,38.4911,38.4985,38.3944,38.4018,128486.0
2016-05-17 13:10:00,51.59,51.67,51.57,51.65,179536.0,38.3944,38.4539,38.3795,38.439,179536.0
2016-05-17 13:20:00,51.62,51.65,51.57,51.63,13688.0,38.4167,38.439,38.3795,38.4241,13688.0
2016-05-17 13:30:00,51.63,51.81,51.63,51.79,95462.0,38.4241,38.5581,38.4241,38.5432,95462.0
2016-05-17 13:40:00,51.77,51.8,51.76,51.79,82256.0,38.5283,38.5506,38.5209,38.5432,82256.0
2016-05-17 13:50:00,51.79,51.82,51.74,51.74,28332.0,38.5432,38.5655,38.506,38.506,28332.0
2016-05-17 14:00:00,51.75,51.77,51.73,51.74,64240.0,38.5134,38.5283,38.4985,38.506,64240.0
2016-05-17 14:10:00,51.74,51.78,51.73,51.75,60502.0,38.506,38.5358,38.4985,38.5134,60502.0
2016-05-17 14:20:00,51.75,51.75,51.59,51.74,70236.0,38.5134,38.5134,38.3944,38.506,70236.0
2016-05-17 14:30:00,51.74,51.74,51.65,51.7,70976.0,38.506,38.506,38.439,38.4762,70976.0
2016-05-17 14:40:00,51.7,51.81,51.68,51.77,27900.0,38.4762,38.5581,38.4613,38.5283,27900.0
2016-05-17 14:50:00,51.77,51.91,51.77,51.89,37580.0,38.5283,38.6325,38.5283,38.6176,37580.0
2016-05-17 15:00:00,51.9,51.96,51.83,51.93,45138.0,38.6251,38.6697,38.573,38.6474,45138.0
2016-05-17 15:10:00,51.93,51.93,51.77,51.79,59264.0,38.6474,38.6474,38.5283,38.5432,59264.0
2016-05-17 15:20:00,51.78,51.81,51.75,51.78,70446.0,38.5358,38.5581,38.5134,38.5358,70446.0
2016-05-17 15:30:00,51.79,51.9,51.77,51.9,77726.0,38.5432,38.6251,38.5283,38.6251,77726.0
2016-05-17 15:40:00,51.9,51.94,51.85,51.93,144576.0,38.6251,38.6548,38.5879,38.6474,144576.0
2016-05-17 15:50:00,51.93,52.04,51.9,51.99,246150.0,38.6474,38.7293,38.6251,38.692,246150.0
2016-05-18 09:30:00,51.69,51.7,51.29,51.29,44000.0,38.4688,38.4762,38.1711,38.1711,44000.0
2016-05-18 09:40:00,51.34,51.45,51.26,51.35,14572.0,38.2083,38.2902,38.1488,38.2157,14572.0
2016-05-18 09:50:00,51.38,51.41,51.16,51.34,31294.0,38.2381,38.2604,38.0743,38.2083,31294.0
2016-05-18 10:00:00,51.35,51.35,51.15,51.19,21990.0,38.2157,38.2157,38.0669,38.0967,21990.0
2016-05-18 10:10:00,51.2,51.25,51.08,51.12,204276.0,38.1041,38.1413,38.0148,38.0446,204276.0
2016-05-18 10:20:00,51.12,51.29,51.05,51.28,55000.0,38.0446,38.1711,37.9925,38.1637,55000.0
2016-05-18 10:30:00,51.27,51.39,51.26,51.35,50506.0,38.1562,38.2455,38.1488,38.2157,50506.0
2016-05-18 10:40:00,51.36,51.45,51.33,51.38,26030.0,38.2232,38.2902,38.2009,38.2381,26030.0
2016-05-18 10:50:00,51.38,51.54,51.38,51.49,29250.0,38.2381,38.3571,38.2381,38.3199,29250.0
2016-05-18 11:00:00,51.49,51.52,51.34,51.51,30310.0,38.3199,38.3423,38.2083,38.3348,30310.0
2016-05-18 11:10:00,51.54,51.65,51.52,51.65,23792.0,38.3571,38.439,38.3423,38.439,23792.0
2016-05-18 11:20:00,51.64,51.72,51.6,51.71,32302.0,38.4316,38.4911,38.4018,38.4837,32302.0
2016-05-18 11:30:00,51.7,51.76,51.65,51.75,15764.0,38.4762,38.5209,38.439,38.5134,15764.0
2016-05-18 11:40:00,51.77,51.87,51.76,51.85,36444.0,38.5283,38.6027,38.5209,38.5879,36444.0
2016-05-18 11:50:00,51.84,51.9,51.79,51.85,49370.0,38.5804,38.6251,38.5432,38.5879,49370.0
2016-05-18 12:00:00,51.86,51.86,51.77,51.83,28978.0,38.5953,38.5953,38.5283,38.573,28978.0
2016-05-18 12:10:00,51.82,51.88,51.82,51.85,25630.0,38.5655,38.6102,38.5655,38.5879,25630.0
2016-05-18 12:20:00,51.85,51.97,51.85,51.94,28862.0,38.5879,38.6772,38.5879,38.6548,28862.0
2016-05-18 12:30:00,51.93,51.94,51.82,51.85,42960.0,38.6474,38.6548,38.5655,38.5879,42960.0
2016-05-18 12:40:00,51.85,51.97,51.85,51.92,29826.0,38.5879,38.6772,38.5879,38.64,29826.0
2016-05-18 12:50:00,51.92,51.98,51.87,51.96,30790.0,38.64,38.6846,38.6027,38.6697,30790.0
2016-05-18 13:00:00,51.97,52.06,51.97,52.04,33552.0,38.6772,38.7441,38.6772,38.7293,33552.0
2016-05-18 13:10:00,52.06,52.11,52.04,52.06,18600.0,38.7441,38.7814,38.7293,38.7441,18600.0
2016-05-18 13:20:00,52.02,52.08,52.02,52.05,16954.0,38.7144,38.759,38.7144,38.7367,16954.0
2016-05-18 13:30:00,52.06,52.06,51.99,52.0,10320.0,38.7441,38.7441,38.692,38.6995,10320.0
2016-05-18 13:40:00,52.01,52.06,51.99,52.02,13052.0,38.7069,38.7441,38.692,38.7144,13052.0
2016-05-18 13:50:00,52.02,52.03,51.98,51.99,13700.0,38.7144,38.7218,38.6846,38.692,13700.0
2016-05-18 14:00:00,51.97,51.98,51.31,51.45,68650.0,38.6772,38.6846,38.186,38.2902,68650.0
2016-05-18 14:10:00,51.42,51.46,51.22,51.33,110316.0,38.2678,38.2976,38.119,38.2009,110316.0
2016-05-18 14:20:00,51.35,51.35,51.13,51.13,49838.0,38.2157,38.2157,38.052,38.052,49838.0
2016-05-18 14:30:00,51.16,51.2,51.06,51.13,41230.0,38.0743,38.1041,37.9999,38.052,41230.0
2016-05-18 14:40:00,51.14,51.22,51.03,51.08,27378.0,38.0595,38.119,37.9776,38.0148,27378.0
2016-05-18 14:50:00,51.07,51.17,50.97,51.02,29946.0,38.0074,38.0818,37.9329,37.9702,29946.0
2016-05-18 15:00:00,51.03,51.12,50.99,51.01,42362.0,37.9776,38.0446,37.9478,37.9627,42362.0
2016-05-18 15:10:00,51.0,51.02,50.89,50.97,42368.0,37.9553,37.9702,37.8734,37.9329,42368.0
2016-05-18 15:20:00,50.97,50.97,50.87,50.88,35164.0,37.9329,37.9329,37.8585,37.866,35164.0
2016-05-18 15:30:00,50.88,50.99,50.88,50.93,86010.0,37.866,37.9478,37.866,37.9032,86010.0
2016-05-18 15:40:00,50.94,51.15,50.94,51.13,132718.0,37.9106,38.0669,37.9106,38.052,132718.0
2016-05-18 15:50:00,51.14,51.21,51.11,51.16,280400.0,38.0595,38.1116,38.0371,38.0743,280400.0
2016-05-19 09:30:00,50.9,50.93,50.59,50.79,34316.0,37.8808,37.9032,37.6501,37.799,34316.0
2016-05-19 09:40:00,50.8,51.4,50.79,51.4,57596.0,37.8064,38.253,37.799,38.253,57596.0
2016-05-19 09:50:00,51.4,51.48,51.2,51.27,61360.0,38.253,38.3125,38.1041,38.1562,61360.0
2016-05-19 10:00:00,51.27,51.4,51.24,51.27,35184.0,38.1562,38.253,38.1339,38.1562,35184.0
2016-05-19 10:10:00,51.31,51.37,51.23,51.26,42622.0,38.186,38.2306,38.1264,38.1488,42622.0
2016-05-19 10:20:00,51.25,51.39,51.21,51.32,37314.0,38.1413,38.2455,38.1116,38.1934,37314.0
2016-05-19 10:30:00,51.27,51.54,51.26,51.46,38562.0,38.1562,38.3571,38.1488,38.2976,38562.0
2016-05-19 10:40:00,51.46,51.57,51.44,51.48,25212.0,38.2976,38.3795,38.2827,38.3125,25212.0
2016-05-19 10:50:00,51.48,51.51,51.42,51.49,12770.0,38.3125,38.3348,38.2678,38.3199,12770.0
2016-05-19 11:00:00,51.49,51.54,51.31,51.41,30140.0,38.3199,38.3571,38.186,38.2604,30140.0
2016-05-19 11:10:00,51.38,51.38,51.27,51.29,22880.0,38.2381,38.2381,38.1562,38.1711,22880.0
2016-05-19 11:20:00,51.29,51.32,51.2,51.24,109198.0,38.1711,38.1934,38.1041,38.1339,109198.0
2016-05-19 11:30:00,51.26,51.27,51.13,51.13,15750.0,38.1488,38.1562,38.052,38.052,15750.0
2016-05-19 11:40:00,51.1,51.23,51.06,51.22,16920.0,38.0297,38.1264,37.9999,38.119,16920.0
2016-05-19 11:50:00,51.19,51.27,51.15,51.24,24066.0,38.0967,38.1562,38.0669,38.1339,24066.0
2016-05-19 12:00:00,51.25,51.31,51.2,51.24,29550.0,38.1413,38.186,38.1041,38.1339,29550.0
2016-05-19 12:10:00,51.22,51.32,51.22,51.29,36438.0,38.119,38.1934,38.119,38.1711,36438.0
2016-05-19 12:20:00,51.3,51.34,51.25,51.3,42372.0,38.1785,38.2083,38.1413,38.1785,42372.0
2016-05-19 12:30:00,51.3,51.31,51.18,51.28,51094.0,38.1785,38.186,38.0892,38.1637,51094.0
2016-05-19 12:40:00,51.29,51.34,51.27,51.33,52696.0,38.1711,38.2083,38.1562,38.2009,52696.0
2016-05-19 12:50:00,51.33,51.35,51.26,51.29,43082.0,38.2009,38.2157,38.1488,38.1711,43082.0
2016-05-19 13:00:00,51.3,51.35,51.27,51.32,34674.0,38.1785,38.2157,38.1562,38.1934,34674.0
2016-05-19 13:10:00,51.32,51.34,51.28,51.3,31878.0,38.1934,38.2083,38.1637,38.1785,31878.0
2016-05-19 13:20:00,51.33,51.33,51.24,51.32,30552.0,38.2009,38.2009,38.1339,38.1934,30552.0
2016-05-19 13:30:00,51.32,51.33,51.26,51.27,23294.0,38.1934,38.2009,38.1488,38.1562,23294.0
2016-05-19 13:40:00,51.25,51.31,51.24,51.24,19772.0,38.1413,38.186,38.1339,38.1339,19772.0
2016-05-19 13:50:00,51.25,51.27,51.22,51.25,26338.0,38.1413,38.1562,38.119,38.1413,26338.0
2016-05-19 14:00:00,51.25,51.26,51.21,51.26,36934.0,38.1413,38.1488,38.1116,38.1488,36934.0
2016-05-19 14:10:00,51.26,51.48,51.25,51.46,60642.0,38.1488,38.3125,38.1413,38.2976,60642.0
2016-05-19 14:20:00,51.47,51.51,51.42,51.49,44388.0,38.3051,38.3348,38.2678,38.3199,44388.0
2016-05-19 14:30:00,51.47,51.48,51.38,51.42,78728.0,38.3051,38.3125,38.2381,38.2678,78728.0
2016-05-19 14:40:00,51.41,51.42,51.36,51.38,37196.0,38.2604,38.2678,38.2232,38.2381,37196.0
2016-05-19 14:50:00,51.38,51.4,51.35,51.39,50320.0,38.2381,38.253,38.2157,38.2455,50320.0
2016-05-19 15:00:00,51.35,51.42,51.35,51.38,57346.0,38.2157,38.2678,38.2157,38.2381,57346.0
2016-05-19 15:10:00,51.38,51.41,51.36,51.41,42638.0,38.2381,38.2604,38.2232,38.2604,42638.0
2016-05-19 15:20:00,51.42,51.49,51.41,51.45,41308.0,38.2678,38.3199,38.2604,38.2902,41308.0
2016-05-19 15:30:00,51.45,51.48,51.42,51.45,93194.0,38.2902,38.3125,38.2678,38.2902,93194.0
2016-05-19 15:40:00,51.46,51.52,51.43,51.49,185322.0,38.2976,38.3423,38.2753,38.3199,185322.0
2016-05-19 15:50:00,51.49,51.5,51.44,51.49,215018.0,38.3199,38.3274,38.2827,38.3199,215018.0
2016-05-20 09:30:00,51.68,51.8,51.31,51.49,134314.0,38.4613,38.5506,38.186,38.3199,134314.0
2016-05-20 09:40:00,51.48,51.68,51.43,51.67,51990.0,38.3125,38.4613,38.2753,38.4539,51990.0
2016-05-20 09:50:00,51.74,51.93,51.73,51.82,71306.0,38.506,38.6474,38.4985,38.5655,71306.0
2016-05-20 10:00:00,51.85,51.9,51.77,51.84,46350.0,38.5879,38.6251,38.5283,38.5804,46350.0
2016-05-20 10:10:00,51.85,51.93,51.78,51.84,37248.0,38.5879,38.6474,38.5358,38.5804,37248.0
2016-05-20 10:20:00,51.84,51.85,51.74,51.79,21460.0,38.5804,38.5879,38.506,38.5432,21460.0
2016-05-20 10:30:00,51.81,51.87,51.64,51.64,26832.0,38.5581,38.6027,38.4316,38.4316,26832.0
2016-05-20 10:40:00,51.63,51.84,51.63,51.78,27758.0,38.4241,38.5804,38.4241,38.5358,27758.0
2016-05-20 10:50:00,51.8,51.85,51.75,51.77,21224.0,38.5506,38.5879,38.5134,38.5283,21224.0
2016-05-20 11:00:00,51.77,51.78,51.63,51.77,24712.0,38.5283,38.5358,38.4241,38.5283,24712.0
2016-05-20 11:10:00,51.77,51.81,51.66,51.79,102338.0,38.5283,38.5581,38.4465,38.5432,102338.0
2016-05-20 11:20:00,51.77,51.84,51.76,51.79,24200.0,38.5283,38.5804,38.5209,38.5432,24200.0
2016-05-20 11:30:00,51.8,51.82,51.76,51.8,23482.0,38.5506,38.5655,38.5209,38.5506,23482.0
2016-05-20 11:40:00,51.8,51.84,51.77,51.82,34524.0,38.5506,38.5804,38.5283,38.5655,34524.0
2016-05-20 11:50:00,51.81,51.82,51.69,51.7,21484.0,38.5581,38.5655,38.4688,38.4762,21484.0
2016-05-20 12:00:00,51.71,51.74,51.68,51.69,23600.0,38.4837,38.506,38.4613,38.4688,23600.0
2016-05-20 12:10:00,51.71,51.72,51.65,51.69,20550.0,38.4837,38.4911,38.439,38.4688,20550.0
2016-05-20 12:20:00,51.7,51.72,51.67,51.72,35932.0,38.4762,38.4911,38.4539,38.4911,35932.0
2016-05-20 12:30:00,51.74,51.76,51.71,51.73,14664.0,38.506,38.5209,38.4837,38.4985,14664.0
2016-05-20 12:40:00,51.73,51.8,51.73,51.74,19398.0,38.4985,38.5506,38.4985,38.506,19398.0
2016-05-20 12:50:00,51.77,51.85,51.69,51.7,22104.0,38.5283,38.5879,38.4688,38.4762,22104.0
2016-05-20 13:00:00,51.7,51.73,51.68,51.7,21356.0,38.4762,38.4985,38.4613,38.4762,21356.0
2016-05-20 13:10:00,51.68,51.75,51.68,51.72,19622.0,38.4613,38.5134,38.4613,38.4911,19622.0
2016-05-20 13:20:00,51.72,51.74,51.67,51.7,20290.0,38.4911,38.506,38.4539,38.4762,20290.0
2016-05-20 13:30:00,51.69,51.69,51.63,51.66,17656.0,38.4688,38.4688,38.4241,38.4465,17656.0
2016-05-20 13:40:00,51.65,51.68,51.64,51.67,23970.0,38.439,38.4613,38.4316,38.4539,23970.0
2016-05-20 13:50:00,51.66,51.69,51.64,51.68,18044.0,38.4465,38.4688,38.4316,38.4613,18044.0
2016-05-20 14:00:00,51.7,51.82,51.7,51.81,28760.0,38.4762,38.5655,38.4762,38.5581,28760.0
2016-05-20 14:10:00,51.82,51.84,51.79,51.8,21480.0,38.5655,38.5804,38.5432,38.5506,21480.0
2016-05-20 14:20:00,51.8,51.89,51.78,51.89,46284.0,38.5506,38.6176,38.5358,38.6176,46284.0
2016-05-20 14:30:00,51.9,51.94,51.85,51.91,39616.0,38.6251,38.6548,38.5879,38.6325,39616.0
2016-05-20 14:40:00,51.9,51.91,51.87,51.88,37660.0,38.6251,38.6325,38.6027,38.6102,37660.0
2016-05-20 14:50:00,51.88,51.93,51.83,51.86,40446.0,38.6102,38.6474,38.573,38.5953,40446.0
2016-05-20 15:00:00,51.85,51.85,51.66,51.67,35180.0,38.5879,38.5879,38.4465,38.4539,35180.0
2016-05-20 15:10:00,51.66,51.73,51.66,51.72,58080.0,38.4465,38.4985,38.4465,38.4911,58080.0
2016-05-20 15:20:00,51.71,51.74,51.65,51.67,79296.0,38.4837,38.506,38.439,38.4539,79296.0
2016-05-20 15:30:00,51.67,51.8,51.67,51.74,103014.0,38.4539,38.5506,38.4539,38.506,103014.0
2016-05-20 15:40:00,51.74,51.78,51.72,51.76,136992.0,38.506,38.5358,38.4911,38.5209,136992.0
2016-05-20 15:50:00,51.77,51.85,51.74,51.82,222874.0,38.5283,38.5879,38.506,38.5655,222874.0
2016-05-23 09:30:00,51.94,51.95,51.58,51.72,57462.0,38.6548,38.6623,38.3869,38.4911,57462.0
2016-05-23 09:40:00,51.7,51.82,51.67,51.67,30506.0,38.4762,38.5655,38.4539,38.4539,30506.0
2016-05-23 09:50:00,51.65,51.81,51.62,51.76,46606.0,38.439,38.5581,38.4167,38.5209,46606.0
2016-05-23 10:00:00,51.76,51.77,51.65,51.71,36902.0,38.5209,38.5283,38.439,38.4837,36902.0
2016-05-23 10:10:00,51.72,51.8,51.69,51.69,21266.0,38.4911,38.5506,38.4688,38.4688,21266.0
2016-05-23 10:20:00,51.69,51.78,51.69,51.72,21700.0,38.4688,38.5358,38.4688,38.4911,21700.0
2016-05-23 10:30:00,51.71,51.79,51.71,51.76,29858.0,38.4837,38.5432,38.4837,38.5209,29858.0
2016-05-23 10:40:00,51.76,51.79,51.65,51.65,14400.0,38.5209,38.5432,38.439,38.439,14400.0
2016-05-23 10:50:00,51.66,51.68,51.65,51.67,12254.0,38.4465,38.4613,38.439,38.4539,12254.0
2016-05-23 11:00:00,51.66,51.67,51.63,51.66,16586.0,38.4465,38.4539,38.4241,38.4465,16586.0
2016-05-23 11:10:00,51.65,51.67,51.61,51.63,16700.0,38.439,38.4539,38.4092,38.4241,16700.0
2016-05-23 11:20:00,51.63,51.65,51.6,51.63,15658.0,38.4241,38.439,38.4018,38.4241,15658.0
2016-05-23 11:30:00,51.63,51.66,51.56,51.59,14692.0,38.4241,38.4465,38.372,38.3944,14692.0
2016-05-23 11:40:00,51.57,51.61,51.55,51.57,19208.0,38.3795,38.4092,38.3646,38.3795,19208.0
2016-05-23 11:50:00,51.56,51.58,51.54,51.57,16228.0,38.372,38.3869,38.3571,38.3795,16228.0
2016-05-23 12:00:00,51.58,51.58,51.51,51.54,30108.0,38.3869,38.3869,38.3348,38.3571,30108.0
2016-05-23 12:10:00,51.52,51.6,51.52,51.59,10134.0,38.3423,38.4018,38.3423,38.3944,10134.0
2016-05-23 12:20:00,51.6,51.62,51.52,51.53,47568.0,38.4018,38.4167,38.3423,38.3497,47568.0
2016-05-23 12:30:00,51.54,51.56,51.52,51.54,8338.0,38.3571,38.372,38.3423,38.3571,8338.0
2016-05-23 12:40:00,51.54,51.54,51.5,51.51,34700.0,38.3571,38.3571,38.3274,38.3348,34700.0
2016-05-23 12:50:00,51.53,51.54,51.5,51.51,26400.0,38.3497,38.3571,38.3274,38.3348,26400.0
2016-05-23 13:00:00,51.51,51.53,51.48,51.48,24690.0,38.3348,38.3497,38.3125,38.3125,24690.0
2016-05-23 13:10:00,51.49,51.51,51.49,51.51,6392.0,38.3199,38.3348,38.3199,38.3348,6392.0
2016-05-23 13:20:00,51.49,51.54,51.49,51.54,8866.0,38.3199,38.3571,38.3199,38.3571,8866.0
2016-05-23 13:30:00,51.52,51.56,51.52,51.54,9200.0,38.3423,38.372,38.3423,38.3571,9200.0
2016-05-23 13:40:00,51.54,51.56,51.51,51.52,16778.0,38.3571,38.372,38.3348,38.3423,16778.0
2016-05-23 13:50:00,51.52,51.52,51.48,51.48,16400.0,38.3423,38.3423,38.3125,38.3125,16400.0
2016-05-23 14:00:00,51.47,51.52,51.47,51.51,16248.0,38.3051,38.3423,38.3051,38.3348,16248.0
2016-05-23 14:10:00,51.51,51.52,51.48,51.48,19554.0,38.3348,38.3423,38.3125,38.3125,19554.0
2016-05-23 14:20:00,51.49,51.49,51.42,51.48,12070.0,38.3199,38.3199,38.2678,38.3125,12070.0
2016-05-23 14:30:00,51.48,51.5,51.45,51.45,48432.0,38.3125,38.3274,38.2902,38.2902,48432.0
2016-05-23 14:40:00,51.45,51.51,51.44,51.51,9006.0,38.2902,38.3348,38.2827,38.3348,9006.0
2016-05-23 14:50:00,51.51,51.52,51.46,51.47,15434.0,38.3348,38.3423,38.2976,38.3051,15434.0
2016-05-23 15:00:00,51.48,51.49,51.46,51.47,70902.0,38.3125,38.3199,38.2976,38.3051,70902.0
2016-05-23 15:10:00,51.46,51.49,51.44,51.49,23802.0,38.2976,38.3199,38.2827,38.3199,23802.0
2016-05-23 15:20:00,51.48,51.49,51.47,51.48,29090.0,38.3125,38.3199,38.3051,38.3125,29090.0
2016-05-23 15:30:00,51.48,51.55,51.47,51.53,64586.0,38.3125,38.3646,38.3051,38.3497,64586.0
2016-05-23 15:40:00,51.53,51.57,51.48,51.49,110228.0,38.3497,38.3795,38.3125,38.3199,110228.0
2016-05-23 15:50:00,51.48,51.5,51.4,51.42,281664.0,38.3125,38.3274,38.253,38.2678,281664.0
2016-05-24 09:30:00,51.57,51.95,51.02,51.74,83546.0,38.3795,38.6623,37.9702,38.506,83546.0
2016-05-24 09:40:00,51.78,51.78,51.6,51.71,55320.0,38.5358,38.5358,38.4018,38.4837,55320.0
2016-05-24 09:50:00,51.71,51.8,51.68,51.72,34428.0,38.4837,38.5506,38.4613,38.4911,34428.0
2016-05-24 10:00:00,51.74,51.74,51.51,51.51,25196.0,38.506,38.506,38.3348,38.3348,25196.0
2016-05-24 10:10:00,51.51,51.59,51.45,51.59,85330.0,38.3348,38.3944,38.2902,38.3944,85330.0
2016-05-24 10:20:00,51.57,51.6,51.48,51.49,40852.0,38.3795,38.4018,38.3125,38.3199,40852.0
2016-05-24 10:30:00,51.48,51.63,51.48,51.6,30534.0,38.3125,38.4241,38.3125,38.4018,30534.0
2016-05-24 10:40:00,51.6,51.63,51.58,51.59,13578.0,38.4018,38.4241,38.3869,38.3944,13578.0
2016-05-24 10:50:00,51.58,51.74,51.58,51.73,28840.0,38.3869,38.506,38.3869,38.4985,28840.0
2016-05-24 11:00:00,51.72,51.73,51.64,51.64,18610.0,38.4911,38.4985,38.4316,38.4316,18610.0
2016-05-24 11:10:00,51.63,51.69,51.63,51.68,16884.0,38.4241,38.4688,38.4241,38.4613,16884.0
2016-05-24 11:20:00,51.69,51.72,51.63,51.63,59902.0,38.4688,38.4911,38.4241,38.4241,59902.0
2016-05-24 11:30:00,51.65,51.65,51.6,51.65,21022.0,38.439,38.439,38.4018,38.439,21022.0
2016-05-24 11:40:00,51.66,51.66,51.6,51.62,13344.0,38.4465,38.4465,38.4018,38.4167,13344.0
2016-05-24 11:50:00,51.62,51.63,51.59,51.61,29154.0,38.4167,38.4241,38.3944,38.4092,29154.0
2016-05-24 12:00:00,51.62,51.65,51.58,51.58,43398.0,38.4167,38.439,38.3869,38.3869,43398.0
2016-05-24 12:10:00,51.58,51.63,51.58,51.63,31328.0,38.3869,38.4241,38.3869,38.4241,31328.0
2016-05-24 12:20:00,51.63,51.63,51.59,51.59,22414.0,38.4241,38.4241,38.3944,38.3944,22414.0
2016-05-24 12:30:00,51.59,51.61,51.58,51.59,26658.0,38.3944,38.4092,38.3869,38.3944,26658.0
2016-05-24 12:40:00,51.59,51.6,51.55,51.55,31442.0,38.3944,38.4018,38.3646,38.3646,31442.0
2016-05-24 12:50:00,51.55,51.6,51.54,51.59,43546.0,38.3646,38.4018,38.3571,38.3944,43546.0
2016-05-24 13:00:00,51.6,51.66,51.6,51.65,25606.0,38.4018,38.4465,38.4018,38.439,25606.0
2016-05-24 13:10:00,51.64,51.65,51.59,51.63,22828.0,38.4316,38.439,38.3944,38.4241,22828.0
2016-05-24 13:20:00,51.63,51.65,51.6,51.63,25374.0,38.4241,38.439,38.4018,38.4241,25374.0
2016-05-24 13:30:00,51.63,51.65,51.61,51.61,18454.0,38.4241,38.439,38.4092,38.4092,18454.0
2016-05-24 13:40:00,51.6,51.64,51.6,51.63,15514.0,38.4018,38.4316,38.4018,38.4241,15514.0
2016-05-24 13:50:00,51.63,51.67,51.63,51.67,20316.0,38.4241,38.4539,38.4241,38.4539,20316.0
2016-05-24 14:00:00,51.67,51.67,51.61,51.62,17390.0,38.4539,38.4539,38.4092,38.4167,17390.0
2016-05-24 14:10:00,51.62,51.7,51.62,51.7,21100.0,38.4167,38.4762,38.4167,38.4762,21100.0
2016-05-24 14:20:00,51.7,51.74,51.67,51.73,19498.0,38.4762,38.506,38.4539,38.4985,19498.0
2016-05-24 14:30:00,51.74,51.8,51.71,51.79,62404.0,38.506,38.5506,38.4837,38.5432,62404.0
2016-05-24 14:40:00,51.79,51.85,51.77,51.83,25818.0,38.5432,38.5879,38.5283,38.573,25818.0
2016-05-24 14:50:00,51.85,51.88,51.84,51.86,28892.0,38.5879,38.6102,38.5804,38.5953,28892.0
2016-05-24 15:00:00,51.85,51.9,51.83,51.89,34360.0,38.5879,38.6251,38.573,38.6176,34360.0
2016-05-24 15:10:00,51.88,51.96,51.88,51.95,39456.0,38.6102,38.6697,38.6102,38.6623,39456.0
2016-05-24 15:20:00,51.96,52.12,51.95,52.09,82060.0,38.6697,38.7888,38.6623,38.7665,82060.0
2016-05-24 15:30:00,52.09,52.1,52.04,52.06,125768.0,38.7665,38.7739,38.7293,38.7441,125768.0
2016-05-24 15:40:00,52.06,52.1,52.02,52.06,187550.0,38.7441,38.7739,38.7144,38.7441,187550.0
2016-05-24 15:50:00,52.06,52.2,52.06,52.17,376096.0,38.7441,38.8483,38.7441,38.826,376096.0
2016-05-25 09:30:00,52.16,52.16,51.81,51.88,24510.0,38.8186,38.8186,38.5581,38.6102,24510.0
2016-05-25 09:40:00,51.9,52.27,51.9,52.22,41644.0,38.6251,38.9004,38.6251,38.8632,41644.0
2016-05-25 09:50:00,52.17,52.21,52.1,52.16,31440.0,38.826,38.8558,38.7739,38.8186,31440.0
2016-05-25 10:00:00,52.14,52.38,52.14,52.35,29512.0,38.8037,38.9823,38.8037,38.96,29512.0
2016-05-25 10:10:00,52.36,52.46,52.32,52.45,25862.0,38.9674,39.0418,38.9376,39.0344,25862.0
2016-05-25 10:20:00,52.44,52.53,52.43,52.52,58136.0,39.0269,39.0939,39.0195,39.0865,58136.0
2016-05-25 10:30:00,52.54,52.6,52.48,52.49,54466.0,39.1014,39.146,39.0567,39.0642,54466.0
2016-05-25 10:40:00,52.49,52.49,52.24,52.27,44578.0,39.0642,39.0642,38.8781,38.9004,44578.0
2016-05-25 10:50:00,52.29,52.4,52.26,52.37,24646.0,38.9153,38.9972,38.893,38.9749,24646.0
2016-05-25 11:00:00,52.39,52.46,52.35,52.45,33018.0,38.9897,39.0418,38.96,39.0344,33018.0
2016-05-25 11:10:00,52.44,52.58,52.44,52.54,36392.0,39.0269,39.1311,39.0269,39.1014,36392.0
2016-05-25 11:20:00,52.56,52.56,52.42,52.46,22350.0,39.1163,39.1163,39.0121,39.0418,22350.0
2016-05-25 11:30:00,52.46,52.54,52.45,52.51,18498.0,39.0418,39.1014,39.0344,39.079,18498.0
2016-05-25 11:40:00,52.52,52.56,52.5,52.52,36910.0,39.0865,39.1163,39.0716,39.0865,36910.0
2016-05-25 11:50:00,52.52,52.54,52.44,52.46,53138.0,39.0865,39.1014,39.0269,39.0418,53138.0
2016-05-25 12:00:00,52.46,52.48,52.4,52.4,41876.0,39.0418,39.0567,38.9972,38.9972,41876.0
2016-05-25 12:10:00,52.39,52.4,52.26,52.27,15754.0,38.9897,38.9972,38.893,38.9004,15754.0
2016-05-25 12:20:00,52.26,52.27,52.19,52.24,14182.0,38.893,38.9004,38.8409,38.8781,14182.0
2016-05-25 12:30:00,52.24,52.27,52.21,52.24,33312.0,38.8781,38.9004,38.8558,38.8781,33312.0
2016-05-25 12:40:00,52.25,52.29,52.24,52.24,27070.0,38.8855,38.9153,38.8781,38.8781,27070.0
2016-05-25 12:50:00,52.24,52.28,52.21,52.22,29090.0,38.8781,38.9079,38.8558,38.8632,29090.0
2016-05-25 13:00:00,52.22,52.26,52.21,52.24,28958.0,38.8632,38.893,38.8558,38.8781,28958.0
2016-05-25 13:10:00,52.24,52.25,52.22,52.24,17748.0,38.8781,38.8855,38.8632,38.8781,17748.0
2016-05-25 13:20:00,52.22,52.3,52.21,52.28,17716.0,38.8632,38.9228,38.8558,38.9079,17716.0
2016-05-25 13:30:00,52.27,52.3,52.26,52.27,17400.0,38.9004,38.9228,38.893,38.9004,17400.0
2016-05-25 13:40:00,52.27,52.33,52.26,52.26,14004.0,38.9004,38.9451,38.893,38.893,14004.0
2016-05-25 13:50:00,52.27,52.3,52.27,52.28,9578.0,38.9004,38.9228,38.9004,38.9079,9578.0
2016-05-25 14:00:00,52.29,52.29,52.2,52.21,33822.0,38.9153,38.9153,38.8483,38.8558,33822.0
2016-05-25 14:10:00,52.21,52.23,52.19,52.2,28998.0,38.8558,38.8707,38.8409,38.8483,28998.0
2016-05-25 14:20:00,52.21,52.27,52.21,52.23,21676.0,38.8558,38.9004,38.8558,38.8707,21676.0
2016-05-25 14:30:00,52.23,52.27,52.21,52.27,22416.0,38.8707,38.9004,38.8558,38.9004,22416.0
2016-05-25 14:40:00,52.27,52.28,52.2,52.2,26062.0,38.9004,38.9079,38.8483,38.8483,26062.0
2016-05-25 14:50:00,52.18,52.18,52.12,52.15,27598.0,38.8334,38.8334,38.7888,38.8111,27598.0
2016-05-25 15:00:00,52.16,52.2,52.12,52.19,44906.0,38.8186,38.8483,38.7888,38.8409,44906.0
2016-05-25 15:10:00,52.19,52.2,52.12,52.14,58036.0,38.8409,38.8483,38.7888,38.8037,58036.0
2016-05-25 15:20:00,52.14,52.31,52.13,52.31,62256.0,38.8037,38.9302,38.7962,38.9302,62256.0
2016-05-25 15:30:00,52.31,52.31,52.24,52.25,81066.0,38.9302,38.9302,38.8781,38.8855,81066.0
2016-05-25 15:40:00,52.25,52.26,52.2,52.21,65238.0,38.8855,38.893,38.8483,38.8558,65238.0
2016-05-25 15:50:00,52.21,52.34,52.2,52.29,266092.0,38.8558,38.9525,38.8483,38.9153,266092.0
2016-05-26 09:30:00,52.15,52.38,52.13,52.38,38084.0,38.8111,38.9823,38.7962,38.9823,38084.0
2016-05-26 09:40:00,52.37,52.46,52.33,52.33,24608.0,38.9749,39.0418,38.9451,38.9451,24608.0
2016-05-26 09:50:00,52.35,52.41,52.29,52.31,44288.0,38.96,39.0046,38.9153,38.9302,44288.0
2016-05-26 10:00:00,52.31,52.41,52.24,52.41,60556.0,38.9302,39.0046,38.8781,39.0046,60556.0
2016-05-26 10:10:00,52.4,52.45,52.37,52.37,16252.0,38.9972,39.0344,38.9749,38.9749,16252.0
2016-05-26 10:20:00,52.35,52.51,52.35,52.49,41180.0,38.96,39.079,38.96,39.0642,41180.0
2016-05-26 10:30:00,52.49,52.55,52.39,52.39,28232.0,39.0642,39.1088,38.9897,38.9897,28232.0
2016-05-26 10:40:00,52.4,52.45,52.34,52.34,39986.0,38.9972,39.0344,38.9525,38.9525,39986.0
2016-05-26 10:50:00,52.35,52.35,52.21,52.25,65332.0,38.96,38.96,38.8558,38.8855,65332.0
2016-05-26 11:00:00,52.25,52.33,52.24,52.3,54958.0,38.8855,38.9451,38.8781,38.9228,54958.0
2016-05-26 11:10:00,52.29,52.4,52.29,52.34,14700.0,38.9153,38.9972,38.9153,38.9525,14700.0
2016-05-26 11:20:00,52.36,52.44,52.35,52.37,36248.0,38.9674,39.0269,38.96,38.9749,36248.0
2016-05-26 11:30:00,52.38,52.49,52.37,52.47,6600.0,38.9823,39.0642,38.9749,39.0493,6600.0
2016-05-26 11:40:00,52.45,52.56,52.44,52.56,29572.0,39.0344,39.1163,39.0269,39.1163,29572.0
2016-05-26 11:50:00,52.57,52.57,52.5,52.54,10800.0,39.1237,39.1237,39.0716,39.1014,10800.0
2016-05-26 12:00:00,52.55,52.55,52.46,52.46,9200.0,39.1088,39.1088,39.0418,39.0418,9200.0
2016-05-26 12:10:00,52.48,52.49,52.43,52.45,9000.0,39.0567,39.0642,39.0195,39.0344,9000.0
2016-05-26 12:20:00,52.44,52.44,52.37,52.38,9410.0,39.0269,39.0269,38.9749,38.9823,9410.0
2016-05-26 12:30:00,52.4,52.41,52.37,52.41,6404.0,38.9972,39.0046,38.9749,39.0046,6404.0
2016-05-26 12:40:00,52.41,52.41,52.34,52.38,13362.0,39.0046,39.0046,38.9525,38.9823,13362.0
2016-05-26 12:50:00,52.37,52.38,52.3,52.33,11962.0,38.9749,38.9823,38.9228,38.9451,11962.0
2016-05-26 13:00:00,52.33,52.35,52.3,52.35,8520.0,38.9451,38.96,38.9228,38.96,8520.0
2016-05-26 13:10:00,52.34,52.41,52.34,52.38,8800.0,38.9525,39.0046,38.9525,38.9823,8800.0
2016-05-26 13:20:00,52.37,52.38,52.33,52.33,14488.0,38.9749,38.9823,38.9451,38.9451,14488.0
2016-05-26 13:30:00,52.35,52.37,52.31,52.35,17204.0,38.96,38.9749,38.9302,38.96,17204.0
2016-05-26 13:40:00,52.35,52.35,52.31,52.33,13000.0,38.96,38.96,38.9302,38.9451,13000.0
2016-05-26 13:50:00,52.32,52.34,52.3,52.31,13092.0,38.9376,38.9525,38.9228,38.9302,13092.0
2016-05-26 14:00:00,52.33,52.35,52.29,52.35,58038.0,38.9451,38.96,38.9153,38.96,58038.0
2016-05-26 14:10:00,52.35,52.35,52.28,52.3,37914.0,38.96,38.96,38.9079,38.9228,37914.0
2016-05-26 14:20:00,52.3,52.33,52.27,52.28,22750.0,38.9228,38.9451,38.9004,38.9079,22750.0
2016-05-26 14:30:00,52.29,52.33,52.27,52.28,87650.0,38.9153,38.9451,38.9004,38.9079,87650.0
2016-05-26 14:40:00,52.27,52.3,52.24,52.27,84072.0,38.9004,38.9228,38.8781,38.9004,84072.0
2016-05-26 14:50:00,52.27,52.31,52.24,52.31,36706.0,38.9004,38.9302,38.8781,38.9302,36706.0
2016-05-26 15:00:00,52.31,52.37,52.31,52.37,47356.0,38.9302,38.9749,38.9302,38.9749,47356.0
2016-05-26 15:10:00,52.36,52.4,52.33,52.37,39776.0,38.9674,38.9972,38.9451,38.9749,39776.0
2016-05-26 15:20:00,52.36,52.39,52.35,52.35,16814.0,38.9674,38.9897,38.96,38.96,16814.0
2016-05-26 15:30:00,52.35,52.37,52.31,52.35,34474.0,38.96,38.9749,38.9302,38.96,34474.0
2016-05-26 15:40:00,52.35,52.44,52.35,52.41,47794.0,38.96,39.0269,38.96,39.0046,47794.0
2016-05-26 15:50:00,52.4,52.41,52.35,52.39,110304.0,38.9972,39.0046,38.96,38.9897,110304.0
2016-05-27 09:30:00,52.41,52.47,52.23,52.23,20038.0,39.0046,39.0493,38.8707,38.8707,20038.0
2016-05-27 09:40:00,52.37,52.51,52.35,52.45,20684.0,38.9749,39.079,38.96,39.0344,20684.0
2016-05-27 09:50:00,52.45,52.45,52.3,52.39,14450.0,39.0344,39.0344,38.9228,38.9897,14450.0
2016-05-27 10:00:00,52.38,52.38,52.24,52.31,22430.0,38.9823,38.9823,38.8781,38.9302,22430.0
2016-05-27 10:10:00,52.27,52.32,52.18,52.31,26500.0,38.9004,38.9376,38.8334,38.9302,26500.0
2016-05-27 10:20:00,52.33,52.4,52.26,52.4,23606.0,38.9451,38.9972,38.893,38.9972,23606.0
2016-05-27 10:30:00,52.42,52.49,52.42,52.47,18976.0,39.0121,39.0642,39.0121,39.0493,18976.0
2016-05-27 10:40:00,52.46,52.54,52.45,52.48,64242.0,39.0418,39.1014,39.0344,39.0567,64242.0
2016-05-27 10:50:00,52.49,52.55,52.48,52.49,29404.0,39.0642,39.1088,39.0567,39.0642,29404.0
2016-05-27 11:00:00,52.49,52.49,52.41,52.46,7866.0,39.0642,39.0642,39.0046,39.0418,7866.0
2016-05-27 11:10:00,52.45,52.45,52.32,52.33,7800.0,39.0344,39.0344,38.9376,38.9451,7800.0
2016-05-27 11:20:00,52.31,52.43,52.27,52.43,37362.0,38.9302,39.0195,38.9004,39.0195,37362.0
2016-05-27 11:30:00,52.42,52.56,52.42,52.52,40904.0,39.0121,39.1163,39.0121,39.0865,40904.0
2016-05-27 11:40:00,52.51,52.57,52.49,52.57,26390.0,39.079,39.1237,39.0642,39.1237,26390.0
2016-05-27 11:50:00,52.55,52.62,52.55,52.61,15360.0,39.1088,39.1609,39.1088,39.1535,15360.0
2016-05-27 12:00:00,52.58,52.6,52.55,52.56,9016.0,39.1311,39.146,39.1088,39.1163,9016.0
2016-05-27 12:10:00,52.57,52.62,52.56,52.59,10198.0,39.1237,39.1609,39.1163,39.1386,10198.0
2016-05-27 12:20:00,52.59,52.6,52.58,52.58,10264.0,39.1386,39.146,39.1311,39.1311,10264.0
2016-05-27 12:30:00,52.59,52.6,52.55,52.57,17422.0,39.1386,39.146,39.1088,39.1237,17422.0
2016-05-27 12:40:00,52.59,52.59,52.56,52.58,6270.0,39.1386,39.1386,39.1163,39.1311,6270.0
2016-05-27 12:50:00,52.58,52.59,52.56,52.58,5400.0,39.1311,39.1386,39.1163,39.1311,5400.0
2016-05-27 13:00:00,52.57,52.67,52.56,52.66,19738.0,39.1237,39.1981,39.1163,39.1907,19738.0
2016-05-27 13:10:00,52.67,52.7,52.64,52.66,12300.0,39.1981,39.2204,39.1758,39.1907,12300.0
2016-05-27 13:20:00,52.66,52.69,52.63,52.65,12598.0,39.1907,39.213,39.1683,39.1832,12598.0
2016-05-27 13:30:00,52.64,52.64,52.46,52.46,16404.0,39.1758,39.1758,39.0418,39.0418,16404.0
2016-05-27 13:40:00,52.46,52.51,52.44,52.49,12560.0,39.0418,39.079,39.0269,39.0642,12560.0
2016-05-27 13:50:00,52.47,52.5,52.47,52.47,12984.0,39.0493,39.0716,39.0493,39.0493,12984.0
2016-05-27 14:00:00,52.47,52.47,52.41,52.46,12034.0,39.0493,39.0493,39.0046,39.0418,12034.0
2016-05-27 14:10:00,52.46,52.49,52.45,52.49,10422.0,39.0418,39.0642,39.0344,39.0642,10422.0
2016-05-27 14:20:00,52.49,52.57,52.46,52.55,12666.0,39.0642,39.1237,39.0418,39.1088,12666.0
2016-05-27 14:30:00,52.56,52.58,52.51,52.52,20782.0,39.1163,39.1311,39.079,39.0865,20782.0
2016-05-27 14:40:00,52.52,52.54,52.48,52.52,17178.0,39.0865,39.1014,39.0567,39.0865,17178.0
2016-05-27 14:50:00,52.52,52.55,52.51,52.54,13908.0,39.0865,39.1088,39.079,39.1014,13908.0
2016-05-27 15:00:00,52.52,52.54,52.49,52.5,23638.0,39.0865,39.1014,39.0642,39.0716,23638.0
2016-05-27 15:10:00,52.5,52.58,52.49,52.58,21174.0,39.0716,39.1311,39.0642,39.1311,21174.0
2016-05-27 15:20:00,52.59,52.62,52.58,52.6,26498.0,39.1386,39.1609,39.1311,39.146,26498.0
2016-05-27 15:30:00,52.6,52.65,52.6,52.63,30552.0,39.146,39.1832,39.146,39.1683,30552.0
2016-05-27 15:40:00,52.63,52.69,52.63,52.66,44872.0,39.1683,39.213,39.1683,39.1907,44872.0
2016-05-27 15:50:00,52.67,52.71,52.63,52.67,93424.0,39.1981,39.2279,39.1683,39.1981,93424.0
2016-05-31 09:30:00,52.69,52.99,52.67,52.8,58434.0,39.213,39.4363,39.1981,39.2949,58434.0
2016-05-31 09:40:00,52.8,53.1,52.77,53.1,36074.0,39.2949,39.5181,39.2725,39.5181,36074.0
2016-05-31 09:50:00,53.08,53.31,53.07,53.3,71794.0,39.5032,39.6744,39.4958,39.667,71794.0
2016-05-31 10:00:00,53.3,53.38,53.21,53.32,57012.0,39.667,39.7265,39.6,39.6819,57012.0
2016-05-31 10:10:00,53.3,53.4,53.3,53.38,35574.0,39.667,39.7414,39.667,39.7265,35574.0
2016-05-31 10:20:00,53.4,53.48,53.35,53.48,52302.0,39.7414,39.8009,39.7042,39.8009,52302.0
2016-05-31 10:30:00,53.48,53.55,53.44,53.46,134960.0,39.8009,39.853,39.7712,39.7861,134960.0
2016-05-31 10:40:00,53.47,53.48,53.35,53.41,73558.0,39.7935,39.8009,39.7042,39.7488,73558.0
2016-05-31 10:50:00,53.4,53.48,53.4,53.44,49768.0,39.7414,39.8009,39.7414,39.7712,49768.0
2016-05-31 11:00:00,53.43,53.43,53.31,53.31,89616.0,39.7637,39.7637,39.6744,39.6744,89616.0
2016-05-31 11:10:00,53.32,53.43,53.3,53.37,75358.0,39.6819,39.7637,39.667,39.7191,75358.0
2016-05-31 11:20:00,53.37,53.47,53.33,53.45,42896.0,39.7191,39.7935,39.6893,39.7786,42896.0
2016-05-31 11:30:00,53.45,53.49,53.41,53.45,45188.0,39.7786,39.8084,39.7488,39.7786,45188.0
2016-05-31 11:40:00,53.45,53.47,53.41,53.44,19352.0,39.7786,39.7935,39.7488,39.7712,19352.0
2016-05-31 11:50:00,53.45,53.46,53.41,53.45,25666.0,39.7786,39.7861,39.7488,39.7786,25666.0
2016-05-31 12:00:00,53.46,53.47,53.42,53.43,54448.0,39.7861,39.7935,39.7563,39.7637,54448.0
2016-05-31 12:10:00,53.43,53.44,53.39,53.44,49766.0,39.7637,39.7712,39.734,39.7712,49766.0
2016-05-31 12:20:00,53.43,53.45,53.39,53.42,34398.0,39.7637,39.7786,39.734,39.7563,34398.0
2016-05-31 12:30:00,53.44,53.44,53.38,53.41,47952.0,39.7712,39.7712,39.7265,39.7488,47952.0
2016-05-31 12:40:00,53.41,53.47,53.39,53.45,49766.0,39.7488,39.7935,39.734,39.7786,49766.0
2016-05-31 12:50:00,53.45,53.46,53.41,53.45,26886.0,39.7786,39.7861,39.7488,39.7786,26886.0
2016-05-31 13:00:00,53.45,53.45,53.37,53.38,57492.0,39.7786,39.7786,39.7191,39.7265,57492.0
2016-05-31 13:10:00,53.38,53.46,53.38,53.45,41232.0,39.7265,39.7861,39.7265,39.7786,41232.0
2016-05-31 13:20:00,53.46,53.46,53.38,53.46,48354.0,39.7861,39.7861,39.7265,39.7861,48354.0
2016-05-31 13:30:00,53.46,53.47,53.41,53.43,42058.0,39.7861,39.7935,39.7488,39.7637,42058.0
2016-05-31 13:40:00,53.42,53.46,53.42,53.42,35572.0,39.7563,39.7861,39.7563,39.7563,35572.0
2016-05-31 13:50:00,53.43,53.49,53.41,53.41,26318.0,39.7637,39.8084,39.7488,39.7488,26318.0
2016-05-31 14:00:00,53.41,53.42,53.35,53.37,49304.0,39.7488,39.7563,39.7042,39.7191,49304.0
2016-05-31 14:10:00,53.37,53.37,53.32,53.32,45436.0,39.7191,39.7191,39.6819,39.6819,45436.0
2016-05-31 14:20:00,53.32,53.42,53.31,53.42,45244.0,39.6819,39.7563,39.6744,39.7563,45244.0
2016-05-31 14:30:00,53.41,53.45,53.38,53.43,38150.0,39.7488,39.7786,39.7265,39.7637,38150.0
2016-05-31 14:40:00,53.43,53.45,53.38,53.44,34312.0,39.7637,39.7786,39.7265,39.7712,34312.0
2016-05-31 14:50:00,53.44,53.46,53.38,53.45,53888.0,39.7712,39.7861,39.7265,39.7786,53888.0
2016-05-31 15:00:00,53.42,53.48,53.39,53.46,76694.0,39.7563,39.8009,39.734,39.7861,76694.0
2016-05-31 15:10:00,53.45,53.5,53.44,53.5,73688.0,39.7786,39.8158,39.7712,39.8158,73688.0
2016-05-31 15:20:00,53.49,53.49,53.4,53.44,54994.0,39.8084,39.8084,39.7414,39.7712,54994.0
2016-05-31 15:30:00,53.45,53.52,53.45,53.48,78026.0,39.7786,39.8307,39.7786,39.8009,78026.0
2016-05-31 15:40:00,53.48,53.61,53.46,53.61,156624.0,39.8009,39.8977,39.7861,39.8977,156624.0
2016-05-31 15:50:00,53.6,53.64,53.57,53.57,319378.0,39.8902,39.92,39.8679,39.8679,319378.0
2016-06-01 09:30:00,53.45,53.6,53.3,53.35,94014.0,39.7786,39.8902,39.667,39.7042,94014.0
2016-06-01 09:40:00,53.33,53.4,53.19,53.37,42104.0,39.6893,39.7414,39.5851,39.7191,42104.0
2016-06-01 09:50:00,53.35,53.4,53.23,53.31,53746.0,39.7042,39.7414,39.6149,39.6744,53746.0
2016-06-01 10:00:00,53.3,53.4,53.27,53.34,88324.0,39.667,39.7414,39.6447,39.6967,88324.0
2016-06-01 10:10:00,53.32,53.38,53.3,53.34,51042.0,39.6819,39.7265,39.667,39.6967,51042.0
2016-06-01 10:20:00,53.32,53.37,53.27,53.31,96190.0,39.6819,39.7191,39.6447,39.6744,96190.0
2016-06-01 10:30:00,53.33,53.37,53.3,53.31,59366.0,39.6893,39.7191,39.667,39.6744,59366.0
2016-06-01 10:40:00,53.31,53.32,53.11,53.2,36986.0,39.6744,39.6819,39.5256,39.5926,36986.0
2016-06-01 10:50:00,53.2,53.22,53.15,53.2,17900.0,39.5926,39.6074,39.5553,39.5926,17900.0
2016-06-01 11:00:00,53.18,53.3,53.18,53.3,22900.0,39.5777,39.667,39.5777,39.667,22900.0
2016-06-01 11:10:00,53.27,53.32,53.19,53.19,20300.0,39.6447,39.6819,39.5851,39.5851,20300.0
2016-06-01 11:20:00,53.18,53.18,53.09,53.12,37342.0,39.5777,39.5777,39.5107,39.533,37342.0
2016-06-01 11:30:00,53.13,53.21,53.13,53.19,51966.0,39.5405,39.6,39.5405,39.5851,51966.0
2016-06-01 11:40:00,53.19,53.22,53.1,53.13,27448.0,39.5851,39.6074,39.5181,39.5405,27448.0
2016-06-01 11:50:00,53.13,53.16,53.1,53.12,20720.0,39.5405,39.5628,39.5181,39.533,20720.0
2016-06-01 12:00:00,53.1,53.18,53.1,53.15,23732.0,39.5181,39.5777,39.5181,39.5553,23732.0
2016-06-01 12:10:00,53.17,53.17,53.11,53.16,19304.0,39.5702,39.5702,39.5256,39.5628,19304.0
2016-06-01 12:20:00,53.16,53.23,53.16,53.18,17804.0,39.5628,39.6149,39.5628,39.5777,17804.0
2016-06-01 12:30:00,53.19,53.21,53.17,53.19,32960.0,39.5851,39.6,39.5702,39.5851,32960.0
2016-06-01 12:40:00,53.2,53.29,53.18,53.25,42226.0,39.5926,39.6595,39.5777,39.6298,42226.0
2016-06-01 12:50:00,53.25,53.29,53.24,53.26,24704.0,39.6298,39.6595,39.6223,39.6372,24704.0
2016-06-01 13:00:00,53.27,53.3,53.24,53.3,22200.0,39.6447,39.667,39.6223,39.667,22200.0
2016-06-01 13:10:00,53.29,53.3,53.24,53.24,26638.0,39.6595,39.667,39.6223,39.6223,26638.0
2016-06-01 13:20:00,53.25,53.27,53.22,53.22,24606.0,39.6298,39.6447,39.6074,39.6074,24606.0
2016-06-01 13:30:00,53.22,53.26,53.18,53.18,31028.0,39.6074,39.6372,39.5777,39.5777,31028.0
2016-06-01 13:40:00,53.19,53.25,53.18,53.19,25414.0,39.5851,39.6298,39.5777,39.5851,25414.0
2016-06-01 13:50:00,53.19,53.19,53.15,53.17,17486.0,39.5851,39.5851,39.5553,39.5702,17486.0
2016-06-01 14:00:00,53.19,53.24,53.18,53.24,25984.0,39.5851,39.6223,39.5777,39.6223,25984.0
2016-06-01 14:10:00,53.24,53.31,53.21,53.28,58164.0,39.6223,39.6744,39.6,39.6521,58164.0
2016-06-01 14:20:00,53.28,53.31,53.27,53.3,27692.0,39.6521,39.6744,39.6447,39.667,27692.0
2016-06-01 14:30:00,53.3,53.32,53.23,53.23,55186.0,39.667,39.6819,39.6149,39.6149,55186.0
2016-06-01 14:40:00,53.24,53.26,53.23,53.26,21258.0,39.6223,39.6372,39.6149,39.6372,21258.0
2016-06-01 14:50:00,53.27,53.3,53.26,53.3,26912.0,39.6447,39.667,39.6372,39.667,26912.0
2016-06-01 15:00:00,53.29,53.31,53.27,53.27,50186.0,39.6595,39.6744,39.6447,39.6447,50186.0
2016-06-01 15:10:00,53.28,53.32,53.27,53.3,67374.0,39.6521,39.6819,39.6447,39.667,67374.0
2016-06-01 15:20:00,53.3,53.33,53.29,53.33,101310.0,39.667,39.6893,39.6595,39.6893,101310.0
2016-06-01 15:30:00,53.33,53.42,53.31,53.4,129340.0,39.6893,39.7563,39.6744,39.7414,129340.0
2016-06-01 15:40:00,53.4,53.48,53.38,53.42,199772.0,39.7414,39.8009,39.7265,39.7563,199772.0
2016-06-01 15:50:00,53.43,53.44,53.35,53.42,519274.0,39.7637,39.7712,39.7042,39.7563,519274.0
2016-06-02 09:30:00,53.21,53.49,53.13,53.39,35048.0,39.6,39.8084,39.5405,39.734,35048.0
2016-06-02 09:40:00,53.38,53.38,53.21,53.22,129558.0,39.7265,39.7265,39.6,39.6074,129558.0
2016-06-02 09:50:00,53.22,53.31,53.19,53.19,77504.0,39.6074,39.6744,39.5851,39.5851,77504.0
2016-06-02 10:00:00,53.17,53.33,53.15,53.27,17468.0,39.5702,39.6893,39.5553,39.6447,17468.0
2016-06-02 10:10:00,53.27,53.35,53.23,53.35,22000.0,39.6447,39.7042,39.6149,39.7042,22000.0
2016-06-02 10:20:00,53.35,53.37,53.15,53.17,167186.0,39.7042,39.7191,39.5553,39.5702,167186.0
2016-06-02 10:30:00,53.15,53.24,53.15,53.24,35202.0,39.5553,39.6223,39.5553,39.6223,35202.0
2016-06-02 10:40:00,53.27,53.27,53.2,53.27,28492.0,39.6447,39.6447,39.5926,39.6447,28492.0
2016-06-02 10:50:00,53.27,53.29,53.15,53.16,27830.0,39.6447,39.6595,39.5553,39.5628,27830.0
2016-06-02 11:00:00,53.17,53.18,53.09,53.12,19060.0,39.5702,39.5777,39.5107,39.533,19060.0
2016-06-02 11:10:00,53.12,53.19,53.08,53.12,21564.0,39.533,39.5851,39.5032,39.533,21564.0
2016-06-02 11:20:00,53.13,53.18,53.09,53.16,14192.0,39.5405,39.5777,39.5107,39.5628,14192.0
2016-06-02 11:30:00,53.17,53.24,53.17,53.22,14084.0,39.5702,39.6223,39.5702,39.6074,14084.0
2016-06-02 11:40:00,53.24,53.3,53.24,53.24,7900.0,39.6223,39.667,39.6223,39.6223,7900.0
2016-06-02 11:50:00,53.25,53.32,53.19,53.29,82260.0,39.6298,39.6819,39.5851,39.6595,82260.0
2016-06-02 12:00:00,53.3,53.31,53.2,53.21,34102.0,39.667,39.6744,39.5926,39.6,34102.0
2016-06-02 12:10:00,53.2,53.23,53.19,53.2,70730.0,39.5926,39.6149,39.5851,39.5926,70730.0
2016-06-02 12:20:00,53.2,53.22,53.18,53.21,69846.0,39.5926,39.6074,39.5777,39.6,69846.0
2016-06-02 12:30:00,53.21,53.23,53.15,53.21,16206.0,39.6,39.6149,39.5553,39.6,16206.0
2016-06-02 12:40:00,53.22,53.24,53.18,53.23,17350.0,39.6074,39.6223,39.5777,39.6149,17350.0
2016-06-02 12:50:00,53.24,53.28,53.22,53.24,19728.0,39.6223,39.6521,39.6074,39.6223,19728.0
2016-06-02 13:00:00,53.24,53.3,53.24,53.28,13690.0,39.6223,39.667,39.6223,39.6521,13690.0
2016-06-02 13:10:00,53.27,53.29,53.26,53.26,11000.0,39.6447,39.6595,39.6372,39.6372,11000.0
2016-06-02 13:20:00,53.27,53.27,53.26,53.26,7994.0,39.6447,39.6447,39.6372,39.6372,7994.0
2016-06-02 13:30:00,53.27,53.27,53.23,53.24,18878.0,39.6447,39.6447,39.6149,39.6223,18878.0
2016-06-02 13:40:00,53.24,53.27,53.23,53.26,120952.0,39.6223,39.6447,39.6149,39.6372,120952.0
2016-06-02 13:50:00,53.27,53.35,53.26,53.34,12122.0,39.6447,39.7042,39.6372,39.6967,12122.0
2016-06-02 14:00:00,53.34,53.39,53.33,53.35,16110.0,39.6967,39.734,39.6893,39.7042,16110.0
2016-06-02 14:10:00,53.36,53.39,53.35,53.38,13120.0,39.7116,39.734,39.7042,39.7265,13120.0
2016-06-02 14:20:00,53.38,53.38,53.32,53.33,15734.0,39.7265,39.7265,39.6819,39.6893,15734.0
2016-06-02 14:30:00,53.32,53.35,53.26,53.27,26824.0,39.6819,39.7042,39.6372,39.6447,26824.0
2016-06-02 14:40:00,53.27,53.3,53.24,53.3,48110.0,39.6447,39.667,39.6223,39.667,48110.0
2016-06-02 14:50:00,53.29,53.31,53.27,53.28,28958.0,39.6595,39.6744,39.6447,39.6521,28958.0
2016-06-02 15:00:00,53.28,53.3,53.26,53.27,15922.0,39.6521,39.667,39.6372,39.6447,15922.0
2016-06-02 15:10:00,53.27,53.31,53.26,53.29,182196.0,39.6447,39.6744,39.6372,39.6595,182196.0
2016-06-02 15:20:00,53.28,53.32,53.27,53.32,22434.0,39.6521,39.6819,39.6447,39.6819,22434.0
2016-06-02 15:30:00,53.33,53.38,53.32,53.35,43516.0,39.6893,39.7265,39.6819,39.7042,43516.0
2016-06-02 15:40:00,53.35,53.35,53.31,53.32,62524.0,39.7042,39.7042,39.6744,39.6819,62524.0
2016-06-02 15:50:00,53.32,53.38,53.32,53.37,225276.0,39.6819,39.7265,39.6819,39.7191,225276.0
2016-06-03 09:30:00,53.7,54.13,53.69,53.95,124972.0,39.9647,40.2847,39.9572,40.1507,124972.0
2016-06-03 09:40:00,53.97,54.15,53.95,54.15,57364.0,40.1656,40.2996,40.1507,40.2996,57364.0
2016-06-03 09:50:00,54.12,54.51,54.09,54.51,106010.0,40.2772,40.5675,40.2549,40.5675,106010.0
2016-06-03 10:00:00,54.47,54.61,54.43,54.52,123256.0,40.5377,40.6419,40.5079,40.5749,123256.0
2016-06-03 10:10:00,54.53,54.59,54.4,54.57,221386.0,40.5824,40.627,40.4856,40.6121,221386.0
2016-06-03 10:20:00,54.54,54.66,54.49,54.56,82900.0,40.5898,40.6791,40.5526,40.6047,82900.0
2016-06-03 10:30:00,54.57,54.57,54.32,54.42,40152.0,40.6121,40.6121,40.4261,40.5005,40152.0
2016-06-03 10:40:00,54.45,54.54,54.44,54.52,23004.0,40.5228,40.5898,40.5154,40.5749,23004.0
2016-06-03 10:50:00,54.52,54.63,54.52,54.63,16308.0,40.5749,40.6568,40.5749,40.6568,16308.0
2016-06-03 11:00:00,54.62,54.64,54.57,54.6,18626.0,40.6493,40.6642,40.6121,40.6345,18626.0
2016-06-03 11:10:00,54.6,54.63,54.56,54.59,24080.0,40.6345,40.6568,40.6047,40.627,24080.0
2016-06-03 11:20:00,54.59,54.63,54.58,54.63,18302.0,40.627,40.6568,40.6196,40.6568,18302.0
2016-06-03 11:30:00,54.63,54.67,54.61,54.67,10312.0,40.6568,40.6866,40.6419,40.6866,10312.0
2016-06-03 11:40:00,54.69,54.7,54.63,54.69,21796.0,40.7014,40.7089,40.6568,40.7014,21796.0
2016-06-03 11:50:00,54.69,54.75,54.64,54.75,22968.0,40.7014,40.7461,40.6642,40.7461,22968.0
2016-06-03 12:00:00,54.73,54.74,54.66,54.67,19956.0,40.7312,40.7387,40.6791,40.6866,19956.0
2016-06-03 12:10:00,54.66,54.95,54.63,54.79,550654.0,40.6791,40.8949,40.6568,40.7759,550654.0
2016-06-03 12:20:00,54.8,54.87,54.77,54.84,116240.0,40.7833,40.8354,40.761,40.8131,116240.0
2016-06-03 12:30:00,54.85,54.85,54.76,54.85,54456.0,40.8205,40.8205,40.7535,40.8205,54456.0
2016-06-03 12:40:00,54.85,54.85,54.77,54.79,75134.0,40.8205,40.8205,40.761,40.7759,75134.0
2016-06-03 12:50:00,54.77,54.84,54.76,54.77,31248.0,40.761,40.8131,40.7535,40.761,31248.0
2016-06-03 13:00:00,54.77,54.8,54.74,54.8,69822.0,40.761,40.7833,40.7387,40.7833,69822.0
2016-06-03 13:10:00,54.81,54.82,54.7,54.72,69344.0,40.7908,40.7982,40.7089,40.7238,69344.0
2016-06-03 13:20:00,54.72,54.75,54.68,54.68,41516.0,40.7238,40.7461,40.694,40.694,41516.0
2016-06-03 13:30:00,54.69,54.74,54.64,54.73,171596.0,40.7014,40.7387,40.6642,40.7312,171596.0
2016-06-03 13:40:00,54.73,54.81,54.72,54.72,42426.0,40.7312,40.7908,40.7238,40.7238,42426.0
2016-06-03 13:50:00,54.73,54.74,54.65,54.72,63522.0,40.7312,40.7387,40.6717,40.7238,63522.0
2016-06-03 14:00:00,54.72,54.77,54.7,54.74,47040.0,40.7238,40.761,40.7089,40.7387,47040.0
2016-06-03 14:10:00,54.74,54.74,54.7,54.73,26188.0,40.7387,40.7387,40.7089,40.7312,26188.0
2016-06-03 14:20:00,54.74,54.83,54.72,54.83,51772.0,40.7387,40.8056,40.7238,40.8056,51772.0
2016-06-03 14:30:00,54.83,54.92,54.81,54.92,86206.0,40.8056,40.8726,40.7908,40.8726,86206.0
2016-06-03 14:40:00,54.92,54.94,54.77,54.77,82110.0,40.8726,40.8875,40.761,40.761,82110.0
2016-06-03 14:50:00,54.77,54.8,54.74,54.76,73930.0,40.761,40.7833,40.7387,40.7535,73930.0
2016-06-03 15:00:00,54.77,54.84,54.75,54.77,74792.0,40.761,40.8131,40.7461,40.761,74792.0
2016-06-03 15:10:00,54.77,54.77,54.7,54.75,51302.0,40.761,40.761,40.7089,40.7461,51302.0
2016-06-03 15:20:00,54.74,54.76,54.72,54.73,70182.0,40.7387,40.7535,40.7238,40.7312,70182.0
2016-06-03 15:30:00,54.73,54.77,54.72,54.76,77184.0,40.7312,40.761,40.7238,40.7535,77184.0
2016-06-03 15:40:00,54.76,54.77,54.71,54.73,104074.0,40.7535,40.761,40.7163,40.7312,104074.0
2016-06-03 15:50:00,54.73,54.77,54.7,54.74,315800.0,40.7312,40.761,40.7089,40.7387,315800.0
2016-06-06 09:30:00,54.47,54.54,54.04,54.19,126318.0,40.5377,40.5898,40.2177,40.3293,126318.0
2016-06-06 09:40:00,54.19,54.34,54.09,54.27,66534.0,40.3293,40.441,40.2549,40.3889,66534.0
2016-06-06 09:50:00,54.24,54.54,54.24,54.51,22520.0,40.3665,40.5898,40.3665,40.5675,22520.0
2016-06-06 10:00:00,54.52,54.57,54.45,54.49,42998.0,40.5749,40.6121,40.5228,40.5526,42998.0
2016-06-06 10:10:00,54.5,54.52,54.38,54.41,115854.0,40.56,40.5749,40.4707,40.4931,115854.0
2016-06-06 10:20:00,54.41,54.49,54.34,54.49,88818.0,40.4931,40.5526,40.441,40.5526,88818.0
2016-06-06 10:30:00,54.49,54.54,54.45,54.54,58864.0,40.5526,40.5898,40.5228,40.5898,58864.0
2016-06-06 10:40:00,54.54,54.62,54.52,54.59,139010.0,40.5898,40.6493,40.5749,40.627,139010.0
2016-06-06 10:50:00,54.59,54.62,54.41,54.41,44228.0,40.627,40.6493,40.4931,40.4931,44228.0
2016-06-06 11:00:00,54.41,54.6,54.4,54.59,144418.0,40.4931,40.6345,40.4856,40.627,144418.0
2016-06-06 11:10:00,54.59,54.63,54.53,54.6,74478.0,40.627,40.6568,40.5824,40.6345,74478.0
2016-06-06 11:20:00,54.59,54.62,54.4,54.43,47860.0,40.627,40.6493,40.4856,40.5079,47860.0
2016-06-06 11:30:00,54.41,54.52,54.41,54.52,79672.0,40.4931,40.5749,40.4931,40.5749,79672.0
2016-06-06 11:40:00,54.52,54.56,54.47,54.54,36346.0,40.5749,40.6047,40.5377,40.5898,36346.0
2016-06-06 11:50:00,54.54,54.57,54.44,54.46,24808.0,40.5898,40.6121,40.5154,40.5303,24808.0
2016-06-06 12:00:00,54.45,54.5,54.4,54.4,50558.0,40.5228,40.56,40.4856,40.4856,50558.0
2016-06-06 12:10:00,54.41,54.41,54.3,54.34,54344.0,40.4931,40.4931,40.4112,40.441,54344.0
2016-06-06 12:20:00,54.35,54.38,54.29,54.35,37032.0,40.4484,40.4707,40.4038,40.4484,37032.0
2016-06-06 12:30:00,54.36,54.42,54.29,54.37,31136.0,40.4559,40.5005,40.4038,40.4633,31136.0
2016-06-06 12:40:00,54.37,54.42,54.31,54.33,40946.0,40.4633,40.5005,40.4186,40.4335,40946.0
2016-06-06 12:50:00,54.33,54.35,54.27,54.34,67394.0,40.4335,40.4484,40.3889,40.441,67394.0
2016-06-06 13:00:00,54.34,54.39,54.3,54.39,26160.0,40.441,40.4782,40.4112,40.4782,26160.0
2016-06-06 13:10:00,54.4,54.47,54.4,54.46,33260.0,40.4856,40.5377,40.4856,40.5303,33260.0
2016-06-06 13:20:00,54.46,54.51,54.42,54.42,24054.0,40.5303,40.5675,40.5005,40.5005,24054.0
2016-06-06 13:30:00,54.42,54.43,54.35,54.4,19332.0,40.5005,40.5079,40.4484,40.4856,19332.0
2016-06-06 13:40:00,54.39,54.43,54.38,54.4,20236.0,40.4782,40.5079,40.4707,40.4856,20236.0
2016-06-06 13:50:00,54.4,54.49,54.4,54.47,21924.0,40.4856,40.5526,40.4856,40.5377,21924.0
2016-06-06 14:00:00,54.47,54.52,54.44,54.49,26762.0,40.5377,40.5749,40.5154,40.5526,26762.0
2016-06-06 14:10:00,54.5,54.56,54.48,54.55,29212.0,40.56,40.6047,40.5452,40.5973,29212.0
2016-06-06 14:20:00,54.55,54.65,54.54,54.62,24870.0,40.5973,40.6717,40.5898,40.6493,24870.0
2016-06-06 14:30:00,54.6,54.67,54.6,54.65,90528.0,40.6345,40.6866,40.6345,40.6717,90528.0
2016-06-06 14:40:00,54.65,54.68,54.62,54.64,74218.0,40.6717,40.694,40.6493,40.6642,74218.0
2016-06-06 14:50:00,54.65,54.66,54.63,54.63,51842.0,40.6717,40.6791,40.6568,40.6568,51842.0
2016-06-06 15:00:00,54.63,54.64,54.55,54.55,56584.0,40.6568,40.6642,40.5973,40.5973,56584.0
2016-06-06 15:10:00,54.56,54.62,54.52,54.53,44958.0,40.6047,40.6493,40.5749,40.5824,44958.0
2016-06-06 15:20:00,54.54,54.56,54.49,54.55,49356.0,40.5898,40.6047,40.5526,40.5973,49356.0
2016-06-06 15:30:00,54.54,54.56,54.52,54.54,64298.0,40.5898,40.6047,40.5749,40.5898,64298.0
2016-06-06 15:40:00,54.54,54.58,54.51,54.52,87674.0,40.5898,40.6196,40.5675,40.5749,87674.0
2016-06-06 15:50:00,54.51,54.52,54.46,54.51,207448.0,40.5675,40.5749,40.5303,40.5675,207448.0
2016-06-07 09:30:00,54.42,54.45,54.26,54.38,36572.0,40.5005,40.5228,40.3814,40.4707,36572.0
2016-06-07 09:40:00,54.35,54.45,54.25,54.27,23800.0,40.4484,40.5228,40.374,40.3889,23800.0
2016-06-07 09:50:00,54.31,54.47,54.31,54.38,32738.0,40.4186,40.5377,40.4186,40.4707,32738.0
2016-06-07 10:00:00,54.38,54.49,54.34,54.48,20646.0,40.4707,40.5526,40.441,40.5452,20646.0
2016-06-07 10:10:00,54.47,54.49,54.36,54.4,20120.0,40.5377,40.5526,40.4559,40.4856,20120.0
2016-06-07 10:20:00,54.41,54.52,54.41,54.47,20892.0,40.4931,40.5749,40.4931,40.5377,20892.0
2016-06-07 10:30:00,54.49,54.58,54.45,54.54,25500.0,40.5526,40.6196,40.5228,40.5898,25500.0
2016-06-07 10:40:00,54.55,54.6,54.49,54.49,14158.0,40.5973,40.6345,40.5526,40.5526,14158.0
2016-06-07 10:50:00,54.48,54.58,54.47,54.58,17498.0,40.5452,40.6196,40.5377,40.6196,17498.0
2016-06-07 11:00:00,54.58,54.66,54.57,54.66,23536.0,40.6196,40.6791,40.6121,40.6791,23536.0
2016-06-07 11:10:00,54.66,54.68,54.63,54.65,14786.0,40.6791,40.694,40.6568,40.6717,14786.0
2016-06-07 11:20:00,54.65,54.69,54.62,54.65,15656.0,40.6717,40.7014,40.6493,40.6717,15656.0
2016-06-07 11:30:00,54.64,54.65,54.5,54.58,40652.0,40.6642,40.6717,40.56,40.6196,40652.0
2016-06-07 11:40:00,54.56,54.63,54.56,54.62,9234.0,40.6047,40.6568,40.6047,40.6493,9234.0
2016-06-07 11:50:00,54.6,54.61,54.55,54.55,11916.0,40.6345,40.6419,40.5973,40.5973,11916.0
2016-06-07 12:00:00,54.55,54.6,54.55,54.58,6822.0,40.5973,40.6345,40.5973,40.6196,6822.0
2016-06-07 12:10:00,54.6,54.61,54.58,54.59,9594.0,40.6345,40.6419,40.6196,40.627,9594.0
2016-06-07 12:20:00,54.6,54.63,54.6,54.61,10336.0,40.6345,40.6568,40.6345,40.6419,10336.0
2016-06-07 12:30:00,54.62,54.63,54.59,54.59,14452.0,40.6493,40.6568,40.627,40.627,14452.0
2016-06-07 12:40:00,54.6,54.6,54.58,54.6,15052.0,40.6345,40.6345,40.6196,40.6345,15052.0
2016-06-07 12:50:00,54.6,54.63,54.59,54.63,78480.0,40.6345,40.6568,40.627,40.6568,78480.0
2016-06-07 13:00:00,54.63,54.65,54.62,54.64,12308.0,40.6568,40.6717,40.6493,40.6642,12308.0
2016-06-07 13:10:00,54.64,54.64,54.6,54.63,9786.0,40.6642,40.6642,40.6345,40.6568,9786.0
2016-06-07 13:20:00,54.63,54.65,54.62,54.63,13150.0,40.6568,40.6717,40.6493,40.6568,13150.0
2016-06-07 13:30:00,54.62,54.63,54.57,54.58,12216.0,40.6493,40.6568,40.6121,40.6196,12216.0
2016-06-07 13:40:00,54.56,54.58,54.49,54.49,13380.0,40.6047,40.6196,40.5526,40.5526,13380.0
2016-06-07 13:50:00,54.51,54.52,54.46,54.46,21096.0,40.5675,40.5749,40.5303,40.5303,21096.0
2016-06-07 14:00:00,54.45,54.47,54.38,54.39,22174.0,40.5228,40.5377,40.4707,40.4782,22174.0
2016-06-07 14:10:00,54.38,54.41,54.35,54.38,29062.0,40.4707,40.4931,40.4484,40.4707,29062.0
2016-06-07 14:20:00,54.38,54.42,54.37,54.38,13910.0,40.4707,40.5005,40.4633,40.4707,13910.0
2016-06-07 14:30:00,54.37,54.39,54.35,54.35,26096.0,40.4633,40.4782,40.4484,40.4484,26096.0
2016-06-07 14:40:00,54.35,54.37,54.32,54.32,13598.0,40.4484,40.4633,40.4261,40.4261,13598.0
2016-06-07 14:50:00,54.32,54.32,54.29,54.3,20004.0,40.4261,40.4261,40.4038,40.4112,20004.0
2016-06-07 15:00:00,54.31,54.35,54.28,54.33,33644.0,40.4186,40.4484,40.3963,40.4335,33644.0
2016-06-07 15:10:00,54.33,54.35,54.3,54.32,26678.0,40.4335,40.4484,40.4112,40.4261,26678.0
2016-06-07 15:20:00,54.32,54.35,54.32,54.34,29274.0,40.4261,40.4484,40.4261,40.441,29274.0
2016-06-07 15:30:00,54.34,54.35,54.27,54.3,46338.0,40.441,40.4484,40.3889,40.4112,46338.0
2016-06-07 15:40:00,54.3,54.32,54.25,54.27,75830.0,40.4112,40.4261,40.374,40.3889,75830.0
2016-06-07 15:50:00,54.28,54.36,54.27,54.35,147126.0,40.3963,40.4559,40.3889,40.4484,147126.0
2016-06-08 09:30:00,54.38,54.67,54.38,54.51,38302.0,40.4707,40.6866,40.4707,40.5675,38302.0
2016-06-08 09:40:00,54.54,54.6,54.51,54.57,9102.0,40.5898,40.6345,40.5675,40.6121,9102.0
2016-06-08 09:50:00,54.57,54.68,54.57,54.68,27090.0,40.6121,40.694,40.6121,40.694,27090.0
2016-06-08 10:00:00,54.68,54.68,54.58,54.58,34090.0,40.694,40.694,40.6196,40.6196,34090.0
2016-06-08 10:10:00,54.59,54.59,54.42,54.45,16476.0,40.627,40.627,40.5005,40.5228,16476.0
2016-06-08 10:20:00,54.47,54.65,54.46,54.48,25316.0,40.5377,40.6717,40.5303,40.5452,25316.0
2016-06-08 10:30:00,54.52,54.56,54.48,54.54,33606.0,40.5749,40.6047,40.5452,40.5898,33606.0
2016-06-08 10:40:00,54.54,54.59,54.54,54.59,41046.0,40.5898,40.627,40.5898,40.627,41046.0
2016-06-08 10:50:00,54.6,54.68,54.59,54.66,19436.0,40.6345,40.694,40.627,40.6791,19436.0
2016-06-08 11:00:00,54.65,54.67,54.6,54.63,18604.0,40.6717,40.6866,40.6345,40.6568,18604.0
2016-06-08 11:10:00,54.63,54.66,54.59,54.6,8934.0,40.6568,40.6791,40.627,40.6345,8934.0
2016-06-08 11:20:00,54.59,54.62,54.56,54.6,9200.0,40.627,40.6493,40.6047,40.6345,9200.0
2016-06-08 11:30:00,54.6,54.67,54.6,54.63,6200.0,40.6345,40.6866,40.6345,40.6568,6200.0
2016-06-08 11:40:00,54.66,54.66,54.6,54.63,10796.0,40.6791,40.6791,40.6345,40.6568,10796.0
2016-06-08 11:50:00,54.63,54.63,54.59,54.6,17774.0,40.6568,40.6568,40.627,40.6345,17774.0
2016-06-08 12:00:00,54.6,54.6,54.56,54.58,29984.0,40.6345,40.6345,40.6047,40.6196,29984.0
2016-06-08 12:10:00,54.58,54.63,54.58,54.62,10054.0,40.6196,40.6568,40.6196,40.6493,10054.0
2016-06-08 12:20:00,54.63,54.68,54.63,54.67,7200.0,40.6568,40.694,40.6568,40.6866,7200.0
2016-06-08 12:30:00,54.68,54.68,54.65,54.65,10160.0,40.694,40.694,40.6717,40.6717,10160.0
2016-06-08 12:40:00,54.65,54.65,54.59,54.6,12882.0,40.6717,40.6717,40.627,40.6345,12882.0
2016-06-08 12:50:00,54.6,54.6,54.55,54.6,11158.0,40.6345,40.6345,40.5973,40.6345,11158.0
2016-06-08 13:00:00,54.6,54.62,54.59,54.6,28548.0,40.6345,40.6493,40.627,40.6345,28548.0
2016-06-08 13:10:00,54.59,54.63,54.59,54.61,15404.0,40.627,40.6568,40.627,40.6419,15404.0
2016-06-08 13:20:00,54.61,54.61,54.55,54.55,22614.0,40.6419,40.6419,40.5973,40.5973,22614.0
2016-06-08 13:30:00,54.56,54.59,54.55,54.59,15330.0,40.6047,40.627,40.5973,40.627,15330.0
2016-06-08 13:40:00,54.59,54.6,54.57,54.59,15624.0,40.627,40.6345,40.6121,40.627,15624.0
2016-06-08 13:50:00,54.59,54.65,54.59,54.64,29520.0,40.627,40.6717,40.627,40.6642,29520.0
2016-06-08 14:00:00,54.64,54.68,54.63,54.66,40980.0,40.6642,40.694,40.6568,40.6791,40980.0
2016-06-08 14:10:00,54.66,54.76,54.66,54.73,20650.0,40.6791,40.7535,40.6791,40.7312,20650.0
2016-06-08 14:20:00,54.73,54.76,54.7,54.74,15410.0,40.7312,40.7535,40.7089,40.7387,15410.0
2016-06-08 14:30:00,54.74,54.77,54.73,54.75,24154.0,40.7387,40.761,40.7312,40.7461,24154.0
2016-06-08 14:40:00,54.75,54.77,54.74,54.76,23918.0,40.7461,40.761,40.7387,40.7535,23918.0
2016-06-08 14:50:00,54.76,54.76,54.73,54.75,29616.0,40.7535,40.7535,40.7312,40.7461,29616.0
2016-06-08 15:00:00,54.75,54.75,54.72,54.74,29344.0,40.7461,40.7461,40.7238,40.7387,29344.0
2016-06-08 15:10:00,54.74,54.74,54.71,54.71,28950.0,40.7387,40.7387,40.7163,40.7163,28950.0
2016-06-08 15:20:00,54.71,54.73,54.68,54.71,37028.0,40.7163,40.7312,40.694,40.7163,37028.0
2016-06-08 15:30:00,54.71,54.71,54.66,54.7,106516.0,40.7163,40.7163,40.6791,40.7089,106516.0
2016-06-08 15:40:00,54.69,54.77,54.69,54.77,61414.0,40.7014,40.761,40.7014,40.761,61414.0
2016-06-08 15:50:00,54.77,54.78,54.74,54.77,141342.0,40.761,40.7684,40.7387,40.761,141342.0
2016-06-09 09:30:00,54.72,54.85,54.5,54.73,35220.0,40.7238,40.8205,40.56,40.7312,35220.0
2016-06-09 09:40:00,54.77,54.77,54.68,54.69,11908.0,40.761,40.761,40.694,40.7014,11908.0
2016-06-09 09:50:00,54.7,54.73,54.6,54.68,18674.0,40.7089,40.7312,40.6345,40.694,18674.0
2016-06-09 10:00:00,54.71,54.71,54.63,54.69,17854.0,40.7163,40.7163,40.6568,40.7014,17854.0
2016-06-09 10:10:00,54.68,54.8,54.64,54.74,28410.0,40.694,40.7833,40.6642,40.7387,28410.0
2016-06-09 10:20:00,54.73,54.74,54.66,54.67,20206.0,40.7312,40.7387,40.6791,40.6866,20206.0
2016-06-09 10:30:00,54.69,54.77,54.69,54.76,18380.0,40.7014,40.761,40.7014,40.7535,18380.0
2016-06-09 10:40:00,54.76,54.82,54.71,54.77,17510.0,40.7535,40.7982,40.7163,40.761,17510.0
2016-06-09 10:50:00,54.8,54.81,54.76,54.76,16206.0,40.7833,40.7908,40.7535,40.7535,16206.0
2016-06-09 11:00:00,54.75,54.81,54.73,54.77,16302.0,40.7461,40.7908,40.7312,40.761,16302.0
2016-06-09 11:10:00,54.78,54.8,54.74,54.77,14414.0,40.7684,40.7833,40.7387,40.761,14414.0
2016-06-09 11:20:00,54.77,54.77,54.64,54.67,23326.0,40.761,40.761,40.6642,40.6866,23326.0
2016-06-09 11:30:00,54.67,54.8,54.67,54.77,16928.0,40.6866,40.7833,40.6866,40.761,16928.0
2016-06-09 11:40:00,54.76,54.77,54.74,54.75,11244.0,40.7535,40.761,40.7387,40.7461,11244.0
2016-06-09 11:50:00,54.77,54.81,54.74,54.79,13648.0,40.761,40.7908,40.7387,40.7759,13648.0
2016-06-09 12:00:00,54.78,54.8,54.74,54.78,14316.0,40.7684,40.7833,40.7387,40.7684,14316.0
2016-06-09 12:10:00,54.79,54.87,54.79,54.87,13388.0,40.7759,40.8354,40.7759,40.8354,13388.0
2016-06-09 12:20:00,54.87,54.87,54.84,54.86,50484.0,40.8354,40.8354,40.8131,40.828,50484.0
2016-06-09 12:30:00,54.87,54.91,54.85,54.89,17886.0,40.8354,40.8652,40.8205,40.8503,17886.0
2016-06-09 12:40:00,54.91,54.91,54.85,54.85,15334.0,40.8652,40.8652,40.8205,40.8205,15334.0
2016-06-09 12:50:00,54.85,54.9,54.85,54.88,6914.0,40.8205,40.8577,40.8205,40.8428,6914.0
2016-06-09 13:00:00,54.88,54.92,54.85,54.9,19172.0,40.8428,40.8726,40.8205,40.8577,19172.0
2016-06-09 13:10:00,54.9,54.94,54.9,54.93,7848.0,40.8577,40.8875,40.8577,40.8801,7848.0
2016-06-09 13:20:00,54.94,54.95,54.92,54.94,23400.0,40.8875,40.8949,40.8726,40.8875,23400.0
2016-06-09 13:30:00,54.93,54.93,54.88,54.88,22402.0,40.8801,40.8801,40.8428,40.8428,22402.0
2016-06-09 13:40:00,54.9,54.92,54.89,54.92,12138.0,40.8577,40.8726,40.8503,40.8726,12138.0
2016-06-09 13:50:00,54.92,54.94,54.86,54.89,17556.0,40.8726,40.8875,40.828,40.8503,17556.0
2016-06-09 14:00:00,54.89,54.89,54.87,54.88,20504.0,40.8503,40.8503,40.8354,40.8428,20504.0
2016-06-09 14:10:00,54.88,54.88,54.84,54.84,41272.0,40.8428,40.8428,40.8131,40.8131,41272.0
2016-06-09 14:20:00,54.84,54.85,54.81,54.81,33708.0,40.8131,40.8205,40.7908,40.7908,33708.0
2016-06-09 14:30:00,54.82,54.84,54.81,54.82,39062.0,40.7982,40.8131,40.7908,40.7982,39062.0
2016-06-09 14:40:00,54.83,54.87,54.81,54.87,23686.0,40.8056,40.8354,40.7908,40.8354,23686.0
2016-06-09 14:50:00,54.85,54.87,54.85,54.87,32770.0,40.8205,40.8354,40.8205,40.8354,32770.0
2016-06-09 15:00:00,54.87,54.93,54.86,54.93,27880.0,40.8354,40.8801,40.828,40.8801,27880.0
2016-06-09 15:10:00,54.93,54.93,54.84,54.91,56242.0,40.8801,40.8801,40.8131,40.8652,56242.0
2016-06-09 15:20:00,54.9,54.94,54.88,54.94,34654.0,40.8577,40.8875,40.8428,40.8875,34654.0
2016-06-09 15:30:00,54.93,55.02,54.92,55.02,70384.0,40.8801,40.947,40.8726,40.947,70384.0
2016-06-09 15:40:00,55.05,55.13,55.03,55.05,91868.0,40.9694,41.0289,40.9545,40.9694,91868.0
2016-06-09 15:50:00,55.05,55.06,54.99,55.01,133130.0,40.9694,40.9768,40.9247,40.9396,133130.0
2016-06-10 09:30:00,54.9,55.07,54.73,54.92,38530.0,40.8577,40.9842,40.7312,40.8726,38530.0
2016-06-10 09:40:00,54.9,54.9,54.65,54.82,22266.0,40.8577,40.8577,40.6717,40.7982,22266.0
2016-06-10 09:50:00,54.79,54.91,54.78,54.89,15260.0,40.7759,40.8652,40.7684,40.8503,15260.0
2016-06-10 10:00:00,54.93,54.93,54.79,54.88,15102.0,40.8801,40.8801,40.7759,40.8428,15102.0
2016-06-10 10:10:00,54.92,54.95,54.87,54.95,15034.0,40.8726,40.8949,40.8354,40.8949,15034.0
2016-06-10 10:20:00,54.96,55.04,54.92,55.04,30282.0,40.9024,40.9619,40.8726,40.9619,30282.0
2016-06-10 10:30:00,55.04,55.09,54.99,55.02,33922.0,40.9619,40.9991,40.9247,40.947,33922.0
2016-06-10 10:40:00,55.01,55.01,54.88,54.91,20200.0,40.9396,40.9396,40.8428,40.8652,20200.0
2016-06-10 10:50:00,54.9,54.93,54.83,54.9,38042.0,40.8577,40.8801,40.8056,40.8577,38042.0
2016-06-10 11:00:00,54.88,54.9,54.81,54.85,23312.0,40.8428,40.8577,40.7908,40.8205,23312.0
2016-06-10 11:10:00,54.85,54.89,54.74,54.74,27790.0,40.8205,40.8503,40.7387,40.7387,27790.0
2016-06-10 11:20:00,54.76,54.77,54.66,54.66,27920.0,40.7535,40.761,40.6791,40.6791,27920.0
2016-06-10 11:30:00,54.69,54.74,54.65,54.7,42822.0,40.7014,40.7387,40.6717,40.7089,42822.0
2016-06-10 11:40:00,54.7,54.74,54.68,54.69,14520.0,40.7089,40.7387,40.694,40.7014,14520.0
2016-06-10 11:50:00,54.68,54.74,54.65,54.73,13032.0,40.694,40.7387,40.6717,40.7312,13032.0
2016-06-10 12:00:00,54.73,54.74,54.69,54.72,12654.0,40.7312,40.7387,40.7014,40.7238,12654.0
2016-06-10 12:10:00,54.72,54.74,54.65,54.66,18498.0,40.7238,40.7387,40.6717,40.6791,18498.0
2016-06-10 12:20:00,54.64,54.67,54.61,54.61,13490.0,40.6642,40.6866,40.6419,40.6419,13490.0
2016-06-10 12:30:00,54.61,54.63,54.58,54.62,7194.0,40.6419,40.6568,40.6196,40.6493,7194.0
2016-06-10 12:40:00,54.63,54.63,54.59,54.6,15238.0,40.6568,40.6568,40.627,40.6345,15238.0
2016-06-10 12:50:00,54.59,54.63,54.58,54.62,15468.0,40.627,40.6568,40.6196,40.6493,15468.0
2016-06-10 13:00:00,54.62,54.66,54.6,54.63,15982.0,40.6493,40.6791,40.6345,40.6568,15982.0
2016-06-10 13:10:00,54.66,54.69,54.63,54.65,12052.0,40.6791,40.7014,40.6568,40.6717,12052.0
2016-06-10 13:20:00,54.66,54.72,54.63,54.7,13004.0,40.6791,40.7238,40.6568,40.7089,13004.0
2016-06-10 13:30:00,54.69,54.69,54.62,54.63,13980.0,40.7014,40.7014,40.6493,40.6568,13980.0
2016-06-10 13:40:00,54.63,54.66,54.53,54.53,18212.0,40.6568,40.6791,40.5824,40.5824,18212.0
2016-06-10 13:50:00,54.53,54.53,54.47,54.49,36628.0,40.5824,40.5824,40.5377,40.5526,36628.0
2016-06-10 14:00:00,54.49,54.58,54.49,54.54,30546.0,40.5526,40.6196,40.5526,40.5898,30546.0
2016-06-10 14:10:00,54.52,54.52,54.49,54.51,27920.0,40.5749,40.5749,40.5526,40.5675,27920.0
2016-06-10 14:20:00,54.5,54.58,54.49,54.56,19878.0,40.56,40.6196,40.5526,40.6047,19878.0
2016-06-10 14:30:00,54.55,54.57,54.5,54.57,21210.0,40.5973,40.6121,40.56,40.6121,21210.0
2016-06-10 14:40:00,54.55,54.57,54.5,54.5,17434.0,40.5973,40.6121,40.56,40.56,17434.0
2016-06-10 14:50:00,54.51,54.53,54.49,54.51,18522.0,40.5675,40.5824,40.5526,40.5675,18522.0
2016-06-10 15:00:00,54.5,54.52,54.47,54.51,41638.0,40.56,40.5749,40.5377,40.5675,41638.0
2016-06-10 15:10:00,54.51,54.52,54.47,54.49,30666.0,40.5675,40.5749,40.5377,40.5526,30666.0
2016-06-10 15:20:00,54.49,54.55,54.48,54.52,30906.0,40.5526,40.5973,40.5452,40.5749,30906.0
2016-06-10 15:30:00,54.52,54.59,54.52,54.59,38632.0,40.5749,40.627,40.5749,40.627,38632.0
2016-06-10 15:40:00,54.59,54.73,54.58,54.73,71400.0,40.627,40.7312,40.6196,40.7312,71400.0
2016-06-10 15:50:00,54.72,54.73,54.62,54.65,195850.0,40.7238,40.7312,40.6493,40.6717,195850.0
2016-06-13 09:30:00,54.68,54.88,54.62,54.78,41000.0,40.694,40.8428,40.6493,40.7684,41000.0
2016-06-13 09:40:00,54.82,54.82,54.51,54.54,105386.0,40.7982,40.7982,40.5675,40.5898,105386.0
2016-06-13 09:50:00,54.54,54.76,54.5,54.76,30958.0,40.5898,40.7535,40.56,40.7535,30958.0
2016-06-13 10:00:00,54.74,54.78,54.66,54.68,25158.0,40.7387,40.7684,40.6791,40.694,25158.0
2016-06-13 10:10:00,54.69,54.74,54.57,54.66,16320.0,40.7014,40.7387,40.6121,40.6791,16320.0
2016-06-13 10:20:00,54.66,54.8,54.65,54.77,15686.0,40.6791,40.7833,40.6717,40.761,15686.0
2016-06-13 10:30:00,54.77,54.8,54.72,54.77,19414.0,40.761,40.7833,40.7238,40.761,19414.0
2016-06-13 10:40:00,54.77,54.84,54.77,54.81,16700.0,40.761,40.8131,40.761,40.7908,16700.0
2016-06-13 10:50:00,54.83,54.84,54.76,54.81,29830.0,40.8056,40.8131,40.7535,40.7908,29830.0
2016-06-13 11:00:00,54.78,54.78,54.66,54.68,15684.0,40.7684,40.7684,40.6791,40.694,15684.0
2016-06-13 11:10:00,54.7,54.74,54.68,54.69,12886.0,40.7089,40.7387,40.694,40.7014,12886.0
2016-06-13 11:20:00,54.69,54.71,54.67,54.7,16166.0,40.7014,40.7163,40.6866,40.7089,16166.0
2016-06-13 11:30:00,54.7,54.71,54.63,54.65,16458.0,40.7089,40.7163,40.6568,40.6717,16458.0
2016-06-13 11:40:00,54.66,54.7,54.66,54.68,16644.0,40.6791,40.7089,40.6791,40.694,16644.0
2016-06-13 11:50:00,54.69,54.69,54.64,54.69,13824.0,40.7014,40.7014,40.6642,40.7014,13824.0
2016-06-13 12:00:00,54.69,54.72,54.68,54.69,9872.0,40.7014,40.7238,40.694,40.7014,9872.0
2016-06-13 12:10:00,54.69,54.77,54.67,54.75,16250.0,40.7014,40.761,40.6866,40.7461,16250.0
2016-06-13 12:20:00,54.74,54.83,54.73,54.82,19052.0,40.7387,40.8056,40.7312,40.7982,19052.0
2016-06-13 12:30:00,54.82,54.85,54.77,54.78,9702.0,40.7982,40.8205,40.761,40.7684,9702.0
2016-06-13 12:40:00,54.79,54.85,54.79,54.85,13246.0,40.7759,40.8205,40.7759,40.8205,13246.0
2016-06-13 12:50:00,54.85,54.85,54.82,54.85,10094.0,40.8205,40.8205,40.7982,40.8205,10094.0
2016-06-13 13:00:00,54.85,54.85,54.78,54.78,12164.0,40.8205,40.8205,40.7684,40.7684,12164.0
2016-06-13 13:10:00,54.78,54.81,54.72,54.74,19944.0,40.7684,40.7908,40.7238,40.7387,19944.0
2016-06-13 13:20:00,54.74,54.77,54.73,54.77,17192.0,40.7387,40.761,40.7312,40.761,17192.0
2016-06-13 13:30:00,54.75,54.76,54.69,54.69,40250.0,40.7461,40.7535,40.7014,40.7014,40250.0
2016-06-13 13:40:00,54.69,54.77,54.67,54.74,20742.0,40.7014,40.761,40.6866,40.7387,20742.0
2016-06-13 13:50:00,54.75,54.75,54.66,54.71,19990.0,40.7461,40.7461,40.6791,40.7163,19990.0
2016-06-13 14:00:00,54.71,54.82,54.69,54.77,21896.0,40.7163,40.7982,40.7014,40.761,21896.0
2016-06-13 14:10:00,54.78,54.87,54.78,54.84,10728.0,40.7684,40.8354,40.7684,40.8131,10728.0
2016-06-13 14:20:00,54.84,54.84,54.79,54.83,18620.0,40.8131,40.8131,40.7759,40.8056,18620.0
2016-06-13 14:30:00,54.83,54.84,54.79,54.8,18286.0,40.8056,40.8131,40.7759,40.7833,18286.0
2016-06-13 14:40:00,54.8,54.84,54.8,54.81,25930.0,40.7833,40.8131,40.7833,40.7908,25930.0
2016-06-13 14:50:00,54.82,54.83,54.74,54.74,25892.0,40.7982,40.8056,40.7387,40.7387,25892.0
2016-06-13 15:00:00,54.74,54.78,54.74,54.74,41810.0,40.7387,40.7684,40.7387,40.7387,41810.0
2016-06-13 15:10:00,54.74,54.77,54.68,54.73,31070.0,40.7387,40.761,40.694,40.7312,31070.0
2016-06-13 15:20:00,54.73,54.8,54.69,54.73,62976.0,40.7312,40.7833,40.7014,40.7312,62976.0
2016-06-13 15:30:00,54.74,54.77,54.69,54.72,47328.0,40.7387,40.761,40.7014,40.7238,47328.0
2016-06-13 15:40:00,54.71,54.71,54.64,54.66,64798.0,40.7163,40.7163,40.6642,40.6791,64798.0
2016-06-13 15:50:00,54.66,54.73,54.65,54.69,129084.0,40.6791,40.7312,40.6717,40.7014,129084.0
2016-06-14 09:30:00,54.7,54.76,54.46,54.54,16114.0,40.7089,40.7535,40.5303,40.5898,16114.0
2016-06-14 09:40:00,54.54,54.75,54.54,54.64,40688.0,40.5898,40.7461,40.5898,40.6642,40688.0
2016-06-14 09:50:00,54.63,54.71,54.57,54.59,5810.0,40.6568,40.7163,40.6121,40.627,5810.0
2016-06-14 10:00:00,54.58,54.67,54.52,54.56,17928.0,40.6196,40.6866,40.5749,40.6047,17928.0
2016-06-14 10:10:00,54.56,54.61,54.51,54.57,45678.0,40.6047,40.6419,40.5675,40.6121,45678.0
2016-06-14 10:20:00,54.57,54.63,54.54,54.59,18014.0,40.6121,40.6568,40.5898,40.627,18014.0
2016-06-14 10:30:00,54.58,54.63,54.57,54.62,21300.0,40.6196,40.6568,40.6121,40.6493,21300.0
2016-06-14 10:40:00,54.6,54.71,54.6,54.65,14312.0,40.6345,40.7163,40.6345,40.6717,14312.0
2016-06-14 10:50:00,54.69,54.72,54.62,54.69,16208.0,40.7014,40.7238,40.6493,40.7014,16208.0
2016-06-14 11:00:00,54.68,54.85,54.65,54.84,33836.0,40.694,40.8205,40.6717,40.8131,33836.0
2016-06-14 11:10:00,54.83,54.9,54.79,54.87,37572.0,40.8056,40.8577,40.7759,40.8354,37572.0
2016-06-14 11:20:00,54.87,54.89,54.8,54.84,29886.0,40.8354,40.8503,40.7833,40.8131,29886.0
2016-06-14 11:30:00,54.83,54.87,54.76,54.8,20422.0,40.8056,40.8354,40.7535,40.7833,20422.0
2016-06-14 11:40:00,54.79,54.83,54.78,54.8,14940.0,40.7759,40.8056,40.7684,40.7833,14940.0
2016-06-14 11:50:00,54.8,54.82,54.77,54.81,10718.0,40.7833,40.7982,40.761,40.7908,10718.0
2016-06-14 12:00:00,54.81,54.84,54.77,54.77,16406.0,40.7908,40.8131,40.761,40.761,16406.0
2016-06-14 12:10:00,54.78,54.85,54.78,54.83,16540.0,40.7684,40.8205,40.7684,40.8056,16540.0
2016-06-14 12:20:00,54.83,54.97,54.82,54.97,16870.0,40.8056,40.9098,40.7982,40.9098,16870.0
2016-06-14 12:30:00,54.97,54.98,54.93,54.94,73418.0,40.9098,40.9173,40.8801,40.8875,73418.0
2016-06-14 12:40:00,54.94,54.97,54.93,54.95,26962.0,40.8875,40.9098,40.8801,40.8949,26962.0
2016-06-14 12:50:00,54.93,54.94,54.88,54.89,11500.0,40.8801,40.8875,40.8428,40.8503,11500.0
2016-06-14 13:00:00,54.89,54.9,54.8,54.81,15126.0,40.8503,40.8577,40.7833,40.7908,15126.0
2016-06-14 13:10:00,54.77,54.84,54.77,54.81,12216.0,40.761,40.8131,40.761,40.7908,12216.0
2016-06-14 13:20:00,54.82,54.85,54.8,54.83,12006.0,40.7982,40.8205,40.7833,40.8056,12006.0
2016-06-14 13:30:00,54.82,54.84,54.79,54.84,7018.0,40.7982,40.8131,40.7759,40.8131,7018.0
2016-06-14 13:40:00,54.82,54.83,54.77,54.77,8452.0,40.7982,40.8056,40.761,40.761,8452.0
2016-06-14 13:50:00,54.77,54.77,54.72,54.73,10234.0,40.761,40.761,40.7238,40.7312,10234.0
2016-06-14 14:00:00,54.73,54.74,54.68,54.71,13138.0,40.7312,40.7387,40.694,40.7163,13138.0
2016-06-14 14:10:00,54.7,54.76,54.66,54.76,18180.0,40.7089,40.7535,40.6791,40.7535,18180.0
2016-06-14 14:20:00,54.74,54.81,54.73,54.81,19700.0,40.7387,40.7908,40.7312,40.7908,19700.0
2016-06-14 14:30:00,54.82,54.83,54.68,54.69,37918.0,40.7982,40.8056,40.694,40.7014,37918.0
2016-06-14 14:40:00,54.71,54.8,54.7,54.77,26998.0,40.7163,40.7833,40.7089,40.761,26998.0
2016-06-14 14:50:00,54.77,54.77,54.7,54.72,43672.0,40.761,40.761,40.7089,40.7238,43672.0
2016-06-14 15:00:00,54.72,54.86,54.69,54.82,34028.0,40.7238,40.828,40.7014,40.7982,34028.0
2016-06-14 15:10:00,54.83,54.92,54.8,54.9,39868.0,40.8056,40.8726,40.7833,40.8577,39868.0
2016-06-14 15:20:00,54.9,54.99,54.88,54.98,55582.0,40.8577,40.9247,40.8428,40.9173,55582.0
2016-06-14 15:30:00,54.97,54.98,54.93,54.97,49806.0,40.9098,40.9173,40.8801,40.9098,49806.0
2016-06-14 15:40:00,54.97,54.99,54.91,54.95,115068.0,40.9098,40.9247,40.8652,40.8949,115068.0
2016-06-14 15:50:00,54.94,55.06,54.93,55.04,209838.0,40.8875,40.9768,40.8801,40.9619,209838.0
2016-06-15 09:30:00,55.04,55.06,54.81,54.93,24766.0,40.9619,40.9768,40.7908,40.8801,24766.0
2016-06-15 09:40:00,54.98,54.99,54.73,54.75,20178.0,40.9173,40.9247,40.7312,40.7461,20178.0
2016-06-15 09:50:00,54.77,54.82,54.74,54.82,7002.0,40.761,40.7982,40.7387,40.7982,7002.0
2016-06-15 10:00:00,54.82,54.83,54.73,54.73,63716.0,40.7982,40.8056,40.7312,40.7312,63716.0
2016-06-15 10:10:00,54.74,54.76,54.67,54.69,11936.0,40.7387,40.7535,40.6866,40.7014,11936.0
2016-06-15 10:20:00,54.69,54.76,54.63,54.65,34150.0,40.7014,40.7535,40.6568,40.6717,34150.0
2016-06-15 10:30:00,54.66,54.79,54.62,54.78,48320.0,40.6791,40.7759,40.6493,40.7684,48320.0
2016-06-15 10:40:00,54.78,54.81,54.74,54.79,15202.0,40.7684,40.7908,40.7387,40.7759,15202.0
2016-06-15 10:50:00,54.77,54.78,54.6,54.62,16680.0,40.761,40.7684,40.6345,40.6493,16680.0
2016-06-15 11:00:00,54.6,54.62,54.52,54.55,31956.0,40.6345,40.6493,40.5749,40.5973,31956.0
2016-06-15 11:10:00,54.55,54.57,54.51,54.53,15382.0,40.5973,40.6121,40.5675,40.5824,15382.0
2016-06-15 11:20:00,54.54,54.71,54.53,54.71,17874.0,40.5898,40.7163,40.5824,40.7163,17874.0
2016-06-15 11:30:00,54.7,54.71,54.64,54.67,43112.0,40.7089,40.7163,40.6642,40.6866,43112.0
2016-06-15 11:40:00,54.69,54.7,54.6,54.62,22950.0,40.7014,40.7089,40.6345,40.6493,22950.0
2016-06-15 11:50:00,54.62,54.65,54.59,54.61,21108.0,40.6493,40.6717,40.627,40.6419,21108.0
2016-06-15 12:00:00,54.6,54.7,54.6,54.7,24502.0,40.6345,40.7089,40.6345,40.7089,24502.0
2016-06-15 12:10:00,54.7,54.71,54.65,54.65,30888.0,40.7089,40.7163,40.6717,40.6717,30888.0
2016-06-15 12:20:00,54.65,54.65,54.57,54.58,21338.0,40.6717,40.6717,40.6121,40.6196,21338.0
2016-06-15 12:30:00,54.58,54.59,54.55,54.58,12804.0,40.6196,40.627,40.5973,40.6196,12804.0
2016-06-15 12:40:00,54.57,54.6,54.56,54.58,15604.0,40.6121,40.6345,40.6047,40.6196,15604.0
2016-06-15 12:50:00,54.59,54.62,54.58,54.6,17450.0,40.627,40.6493,40.6196,40.6345,17450.0
2016-06-15 13:00:00,54.6,54.63,54.58,54.59,8756.0,40.6345,40.6568,40.6196,40.627,8756.0
2016-06-15 13:10:00,54.58,54.59,54.56,54.56,15676.0,40.6196,40.627,40.6047,40.6047,15676.0
2016-06-15 13:20:00,54.56,54.57,54.54,54.56,21428.0,40.6047,40.6121,40.5898,40.6047,21428.0
2016-06-15 13:30:00,54.56,54.57,54.48,54.49,71500.0,40.6047,40.6121,40.5452,40.5526,71500.0
2016-06-15 13:40:00,54.48,54.59,54.47,54.59,41438.0,40.5452,40.627,40.5377,40.627,41438.0
2016-06-15 13:50:00,54.59,54.65,54.58,54.58,25076.0,40.627,40.6717,40.6196,40.6196,25076.0
2016-06-15 14:00:00,54.6,54.84,54.6,54.62,73434.0,40.6345,40.8131,40.6345,40.6493,73434.0
2016-06-15 14:10:00,54.64,54.74,54.63,54.68,29296.0,40.6642,40.7387,40.6568,40.694,29296.0
2016-06-15 14:20:00,54.68,54.7,54.65,54.69,44622.0,40.694,40.7089,40.6717,40.7014,44622.0
2016-06-15 14:30:00,54.68,54.79,54.64,54.77,91188.0,40.694,40.7759,40.6642,40.761,91188.0
2016-06-15 14:40:00,54.77,54.87,54.75,54.84,38840.0,40.761,40.8354,40.7461,40.8131,38840.0
2016-06-15 14:50:00,54.84,54.84,54.72,54.73,39904.0,40.8131,40.8131,40.7238,40.7312,39904.0
2016-06-15 15:00:00,54.72,54.74,54.68,54.7,55068.0,40.7238,40.7387,40.694,40.7089,55068.0
2016-06-15 15:10:00,54.7,54.75,54.7,54.73,42024.0,40.7089,40.7461,40.7089,40.7312,42024.0
2016-06-15 15:20:00,54.73,54.75,54.72,54.74,41712.0,40.7312,40.7461,40.7238,40.7387,41712.0
2016-06-15 15:30:00,54.73,54.79,54.67,54.7,116090.0,40.7312,40.7759,40.6866,40.7089,116090.0
2016-06-15 15:40:00,54.69,54.71,54.54,54.54,80070.0,40.7014,40.7163,40.5898,40.5898,80070.0
2016-06-15 15:50:00,54.54,54.58,54.47,54.57,207028.0,40.5898,40.6196,40.5377,40.6121,207028.0
2016-06-16 09:30:00,54.56,54.79,54.55,54.59,34474.0,40.6047,40.7759,40.5973,40.627,34474.0
2016-06-16 09:40:00,54.57,54.57,54.28,54.35,23552.0,40.6121,40.6121,40.3963,40.4484,23552.0
2016-06-16 09:50:00,54.33,54.39,54.31,54.37,23150.0,40.4335,40.4782,40.4186,40.4633,23150.0
2016-06-16 10:00:00,54.37,54.47,54.35,54.4,29486.0,40.4633,40.5377,40.4484,40.4856,29486.0
2016-06-16 10:10:00,54.4,54.4,54.3,54.3,30192.0,40.4856,40.4856,40.4112,40.4112,30192.0
2016-06-16 10:20:00,54.32,54.37,54.31,54.37,41872.0,40.4261,40.4633,40.4186,40.4633,41872.0
2016-06-16 10:30:00,54.37,54.45,54.34,54.4,25606.0,40.4633,40.5228,40.441,40.4856,25606.0
2016-06-16 10:40:00,54.39,54.49,54.39,54.46,21960.0,40.4782,40.5526,40.4782,40.5303,21960.0
2016-06-16 10:50:00,54.44,54.54,54.42,54.54,19326.0,40.5154,40.5898,40.5005,40.5898,19326.0
2016-06-16 11:00:00,54.52,54.67,54.51,54.67,27892.0,40.5749,40.6866,40.5675,40.6866,27892.0
2016-06-16 11:10:00,54.66,54.66,54.55,54.57,26782.0,40.6791,40.6791,40.5973,40.6121,26782.0
2016-06-16 11:20:00,54.58,54.68,54.53,54.67,18194.0,40.6196,40.694,40.5824,40.6866,18194.0
2016-06-16 11:30:00,54.68,54.71,54.56,54.58,17808.0,40.694,40.7163,40.6047,40.6196,17808.0
2016-06-16 11:40:00,54.59,54.6,54.46,54.49,22300.0,40.627,40.6345,40.5303,40.5526,22300.0
2016-06-16 11:50:00,54.51,54.52,54.45,54.47,26400.0,40.5675,40.5749,40.5228,40.5377,26400.0
2016-06-16 12:00:00,54.45,54.5,54.45,54.47,26150.0,40.5228,40.56,40.5228,40.5377,26150.0
2016-06-16 12:10:00,54.48,54.63,54.47,54.62,22684.0,40.5452,40.6568,40.5377,40.6493,22684.0
2016-06-16 12:20:00,54.63,54.71,54.59,54.65,22000.0,40.6568,40.7163,40.627,40.6717,22000.0
2016-06-16 12:30:00,54.65,54.69,54.6,54.69,20764.0,40.6717,40.7014,40.6345,40.7014,20764.0
2016-06-16 12:40:00,54.68,54.77,54.66,54.74,20510.0,40.694,40.761,40.6791,40.7387,20510.0
2016-06-16 12:50:00,54.73,54.74,54.65,54.68,21246.0,40.7312,40.7387,40.6717,40.694,21246.0
2016-06-16 13:00:00,54.68,54.73,54.57,54.6,20674.0,40.694,40.7312,40.6121,40.6345,20674.0
2016-06-16 13:10:00,54.6,54.61,54.56,54.58,18012.0,40.6345,40.6419,40.6047,40.6196,18012.0
2016-06-16 13:20:00,54.58,54.63,54.54,54.6,27648.0,40.6196,40.6568,40.5898,40.6345,27648.0
2016-06-16 13:30:00,54.61,54.65,54.56,54.65,19092.0,40.6419,40.6717,40.6047,40.6717,19092.0
2016-06-16 13:40:00,54.64,54.65,54.54,54.57,22208.0,40.6642,40.6717,40.5898,40.6121,22208.0
2016-06-16 13:50:00,54.57,54.57,54.52,54.53,26348.0,40.6121,40.6121,40.5749,40.5824,26348.0
2016-06-16 14:00:00,54.52,54.63,54.52,54.6,25706.0,40.5749,40.6568,40.5749,40.6345,25706.0
2016-06-16 14:10:00,54.61,54.74,54.59,54.71,24592.0,40.6419,40.7387,40.627,40.7163,24592.0
2016-06-16 14:20:00,54.7,54.73,54.64,54.64,16410.0,40.7089,40.7312,40.6642,40.6642,16410.0
2016-06-16 14:30:00,54.66,54.71,54.66,54.67,44564.0,40.6791,40.7163,40.6791,40.6866,44564.0
2016-06-16 14:40:00,54.69,54.75,54.69,54.74,25302.0,40.7014,40.7461,40.7014,40.7387,25302.0
2016-06-16 14:50:00,54.74,54.78,54.71,54.73,32060.0,40.7387,40.7684,40.7163,40.7312,32060.0
2016-06-16 15:00:00,54.73,54.73,54.64,54.67,29274.0,40.7312,40.7312,40.6642,40.6866,29274.0
2016-06-16 15:10:00,54.68,54.72,54.67,54.7,45266.0,40.694,40.7238,40.6866,40.7089,45266.0
2016-06-16 15:20:00,54.7,54.7,54.6,54.63,82338.0,40.7089,40.7089,40.6345,40.6568,82338.0
2016-06-16 15:30:00,54.63,54.71,54.63,54.71,65664.0,40.6568,40.7163,40.6568,40.7163,65664.0
2016-06-16 15:40:00,54.71,54.74,54.68,54.73,77564.0,40.7163,40.7387,40.694,40.7312,77564.0
2016-06-16 15:50:00,54.73,54.73,54.65,54.7,215744.0,40.7312,40.7312,40.6717,40.7089,215744.0
2016-06-17 09:30:00,54.79,54.79,54.38,54.58,436970.0,40.7759,40.7759,40.4707,40.6196,436970.0
2016-06-17 09:40:00,54.57,54.67,54.46,54.5,50500.0,40.6121,40.6866,40.5303,40.56,50500.0
2016-06-17 09:50:00,54.49,54.88,54.49,54.87,52826.0,40.5526,40.8428,40.5526,40.8354,52826.0
2016-06-17 10:00:00,54.85,54.97,54.76,54.91,43788.0,40.8205,40.9098,40.7535,40.8652,43788.0
2016-06-17 10:10:00,54.93,54.97,54.81,54.84,29544.0,40.8801,40.9098,40.7908,40.8131,29544.0
2016-06-17 10:20:00,54.84,54.88,54.61,54.62,36346.0,40.8131,40.8428,40.6419,40.6493,36346.0
2016-06-17 10:30:00,54.59,54.59,54.43,54.43,17056.0,40.627,40.627,40.5079,40.5079,17056.0
2016-06-17 10:40:00,54.43,54.43,54.32,54.39,24598.0,40.5079,40.5079,40.4261,40.4782,24598.0
2016-06-17 10:50:00,54.4,54.44,54.37,54.41,13076.0,40.4856,40.5154,40.4633,40.4931,13076.0
2016-06-17 11:00:00,54.4,54.42,54.34,54.38,24722.0,40.4856,40.5005,40.441,40.4707,24722.0
2016-06-17 11:10:00,54.37,54.49,54.37,54.49,10406.0,40.4633,40.5526,40.4633,40.5526,10406.0
2016-06-17 11:20:00,54.49,54.49,54.41,54.41,11440.0,40.5526,40.5526,40.4931,40.4931,11440.0
2016-06-17 11:30:00,54.4,54.47,54.37,54.37,12992.0,40.4856,40.5377,40.4633,40.4633,12992.0
2016-06-17 11:40:00,54.35,54.5,54.34,54.49,32152.0,40.4484,40.56,40.441,40.5526,32152.0
2016-06-17 11:50:00,54.51,54.63,54.51,54.62,36228.0,40.5675,40.6568,40.5675,40.6493,36228.0
2016-06-17 12:00:00,54.65,54.66,54.61,54.64,28896.0,40.6717,40.6791,40.6419,40.6642,28896.0
2016-06-17 12:10:00,54.67,54.71,54.65,54.71,19402.0,40.6866,40.7163,40.6717,40.7163,19402.0
2016-06-17 12:20:00,54.72,54.74,54.67,54.68,18334.0,40.7238,40.7387,40.6866,40.694,18334.0
2016-06-17 12:30:00,54.69,54.7,54.6,54.61,17678.0,40.7014,40.7089,40.6345,40.6419,17678.0
2016-06-17 12:40:00,54.6,54.63,54.55,54.55,15058.0,40.6345,40.6568,40.5973,40.5973,15058.0
2016-06-17 12:50:00,54.56,54.57,54.51,54.55,19212.0,40.6047,40.6121,40.5675,40.5973,19212.0
2016-06-17 13:00:00,54.56,54.59,54.49,54.58,43694.0,40.6047,40.627,40.5526,40.6196,43694.0
2016-06-17 13:10:00,54.59,54.66,54.58,54.63,15184.0,40.627,40.6791,40.6196,40.6568,15184.0
2016-06-17 13:20:00,54.63,54.67,54.62,54.62,13816.0,40.6568,40.6866,40.6493,40.6493,13816.0
2016-06-17 13:30:00,54.62,54.62,54.56,54.58,38676.0,40.6493,40.6493,40.6047,40.6196,38676.0
2016-06-17 13:40:00,54.58,54.59,54.55,54.55,17954.0,40.6196,40.627,40.5973,40.5973,17954.0
2016-06-17 13:50:00,54.57,54.6,54.56,54.58,19860.0,40.6121,40.6345,40.6047,40.6196,19860.0
2016-06-17 14:00:00,54.58,54.6,54.52,54.54,45220.0,40.6196,40.6345,40.5749,40.5898,45220.0
2016-06-17 14:10:00,54.54,54.57,54.52,54.53,43478.0,40.5898,40.6121,40.5749,40.5824,43478.0
2016-06-17 14:20:00,54.52,54.56,54.51,54.56,48718.0,40.5749,40.6047,40.5675,40.6047,48718.0
2016-06-17 14:30:00,54.56,54.63,54.54,54.62,47726.0,40.6047,40.6568,40.5898,40.6493,47726.0
2016-06-17 14:40:00,54.61,54.64,54.6,54.63,21738.0,40.6419,40.6642,40.6345,40.6568,21738.0
2016-06-17 14:50:00,54.63,54.69,54.63,54.68,26682.0,40.6568,40.7014,40.6568,40.694,26682.0
2016-06-17 15:00:00,54.68,54.72,54.68,54.71,20086.0,40.694,40.7238,40.694,40.7163,20086.0
2016-06-17 15:10:00,54.72,54.73,54.7,54.73,38716.0,40.7238,40.7312,40.7089,40.7312,38716.0
2016-06-17 15:20:00,54.74,54.85,54.74,54.84,44862.0,40.7387,40.8205,40.7387,40.8131,44862.0
2016-06-17 15:30:00,54.84,54.84,54.77,54.77,59136.0,40.8131,40.8131,40.761,40.761,59136.0
2016-06-17 15:40:00,54.77,54.77,54.72,54.76,99418.0,40.761,40.761,40.7238,40.7535,99418.0
2016-06-17 15:50:00,54.76,54.85,54.74,54.83,186410.0,40.7535,40.8205,40.7387,40.8056,186410.0
2016-06-20 09:30:00,55.01,55.05,54.82,55.04,34224.0,40.9396,40.9694,40.7982,40.9619,34224.0
2016-06-20 09:40:00,55.06,55.2,55.02,55.1,64122.0,40.9768,41.081,40.947,41.0066,64122.0
2016-06-20 09:50:00,55.12,55.2,55.08,55.16,57682.0,41.0215,41.081,40.9917,41.0512,57682.0
2016-06-20 10:00:00,55.16,55.16,54.96,54.98,57156.0,41.0512,41.0512,40.9024,40.9173,57156.0
2016-06-20 10:10:00,54.97,54.99,54.83,54.83,86098.0,40.9098,40.9247,40.8056,40.8056,86098.0
2016-06-20 10:20:00,54.81,54.83,54.63,54.63,21158.0,40.7908,40.8056,40.6568,40.6568,21158.0
2016-06-20 10:30:00,54.63,54.69,54.59,54.6,35328.0,40.6568,40.7014,40.627,40.6345,35328.0
2016-06-20 10:40:00,54.59,54.69,54.51,54.51,65988.0,40.627,40.7014,40.5675,40.5675,65988.0
2016-06-20 10:50:00,54.53,54.61,54.49,54.61,32332.0,40.5824,40.6419,40.5526,40.6419,32332.0
2016-06-20 11:00:00,54.61,54.68,54.59,54.62,32368.0,40.6419,40.694,40.627,40.6493,32368.0
2016-06-20 11:10:00,54.62,54.69,54.6,54.6,31334.0,40.6493,40.7014,40.6345,40.6345,31334.0
2016-06-20 11:20:00,54.6,54.74,54.59,54.74,65714.0,40.6345,40.7387,40.627,40.7387,65714.0
2016-06-20 11:30:00,54.73,54.8,54.69,54.78,76270.0,40.7312,40.7833,40.7014,40.7684,76270.0
2016-06-20 11:40:00,54.79,54.9,54.78,54.87,31008.0,40.7759,40.8577,40.7684,40.8354,31008.0
2016-06-20 11:50:00,54.87,54.88,54.82,54.86,19790.0,40.8354,40.8428,40.7982,40.828,19790.0
2016-06-20 12:00:00,54.86,54.88,54.77,54.79,22472.0,40.828,40.8428,40.761,40.7759,22472.0
2016-06-20 12:10:00,54.8,54.85,54.79,54.83,15400.0,40.7833,40.8205,40.7759,40.8056,15400.0
2016-06-20 12:20:00,54.83,54.86,54.82,54.85,15300.0,40.8056,40.828,40.7982,40.8205,15300.0
2016-06-20 12:30:00,54.87,54.94,54.85,54.93,32014.0,40.8354,40.8875,40.8205,40.8801,32014.0
2016-06-20 12:40:00,54.92,54.95,54.86,54.86,21510.0,40.8726,40.8949,40.828,40.828,21510.0
2016-06-20 12:50:00,54.88,54.97,54.87,54.95,9876.0,40.8428,40.9098,40.8354,40.8949,9876.0
2016-06-20 13:00:00,54.95,54.99,54.95,54.96,17948.0,40.8949,40.9247,40.8949,40.9024,17948.0
2016-06-20 13:10:00,54.95,54.97,54.87,54.88,12940.0,40.8949,40.9098,40.8354,40.8428,12940.0
2016-06-20 13:20:00,54.88,54.89,54.85,54.86,14200.0,40.8428,40.8503,40.8205,40.828,14200.0
2016-06-20 13:30:00,54.85,54.94,54.85,54.87,14100.0,40.8205,40.8875,40.8205,40.8354,14100.0
2016-06-20 13:40:00,54.87,54.96,54.86,54.95,22100.0,40.8354,40.9024,40.828,40.8949,22100.0
2016-06-20 13:50:00,54.94,54.95,54.89,54.93,56452.0,40.8875,40.8949,40.8503,40.8801,56452.0
2016-06-20 14:00:00,54.93,54.95,54.85,54.88,47952.0,40.8801,40.8949,40.8205,40.8428,47952.0
2016-06-20 14:10:00,54.86,54.92,54.86,54.89,21986.0,40.828,40.8726,40.828,40.8503,21986.0
2016-06-20 14:20:00,54.9,54.94,54.89,54.9,13034.0,40.8577,40.8875,40.8503,40.8577,13034.0
2016-06-20 14:30:00,54.91,54.91,54.85,54.85,26268.0,40.8652,40.8652,40.8205,40.8205,26268.0
2016-06-20 14:40:00,54.86,54.99,54.85,54.98,16188.0,40.828,40.9247,40.8205,40.9173,16188.0
2016-06-20 14:50:00,54.97,54.97,54.91,54.92,26408.0,40.9098,40.9098,40.8652,40.8726,26408.0
2016-06-20 15:00:00,54.92,54.94,54.88,54.89,27610.0,40.8726,40.8875,40.8428,40.8503,27610.0
2016-06-20 15:10:00,54.89,54.9,54.8,54.81,26434.0,40.8503,40.8577,40.7833,40.7908,26434.0
2016-06-20 15:20:00,54.82,54.82,54.74,54.76,64442.0,40.7982,40.7982,40.7387,40.7535,64442.0
2016-06-20 15:30:00,54.75,54.76,54.71,54.74,98648.0,40.7461,40.7535,40.7163,40.7387,98648.0
2016-06-20 15:40:00,54.74,54.78,54.67,54.68,130894.0,40.7387,40.7684,40.6866,40.694,130894.0
2016-06-20 15:50:00,54.68,54.68,54.61,54.66,246370.0,40.694,40.694,40.6419,40.6791,246370.0
2016-06-21 09:30:00,54.69,54.76,54.61,54.76,34532.0,40.7014,40.7535,40.6419,40.7535,34532.0
2016-06-21 09:40:00,54.76,54.8,54.58,54.8,21696.0,40.7535,40.7833,40.6196,40.7833,21696.0
2016-06-21 09:50:00,54.82,54.93,54.77,54.92,46352.0,40.7982,40.8801,40.761,40.8726,46352.0
2016-06-21 10:00:00,54.92,55.04,54.92,55.04,47424.0,40.8726,40.9619,40.8726,40.9619,47424.0
2016-06-21 10:10:00,55.02,55.07,54.98,55.07,42488.0,40.947,40.9842,40.9173,40.9842,42488.0
2016-06-21 10:20:00,55.05,55.12,55.02,55.04,23870.0,40.9694,41.0215,40.947,40.9619,23870.0
2016-06-21 10:30:00,55.04,55.17,55.02,55.16,24964.0,40.9619,41.0587,40.947,41.0512,24964.0
2016-06-21 10:40:00,55.16,55.3,55.15,55.24,20914.0,41.0512,41.1554,41.0438,41.1108,20914.0
2016-06-21 10:50:00,55.24,55.29,55.15,55.2,33698.0,41.1108,41.148,41.0438,41.081,33698.0
2016-06-21 11:00:00,55.19,55.23,55.16,55.2,65620.0,41.0736,41.1033,41.0512,41.081,65620.0
2016-06-21 11:10:00,55.2,55.22,55.18,55.21,35466.0,41.081,41.0959,41.0661,41.0884,35466.0
2016-06-21 11:20:00,55.21,55.26,55.19,55.24,27748.0,41.0884,41.1256,41.0736,41.1108,27748.0
2016-06-21 11:30:00,55.24,55.27,55.19,55.24,24782.0,41.1108,41.1331,41.0736,41.1108,24782.0
2016-06-21 11:40:00,55.24,55.29,55.2,55.29,25370.0,41.1108,41.148,41.081,41.148,25370.0
2016-06-21 11:50:00,55.29,55.35,55.26,55.35,27510.0,41.148,41.1926,41.1256,41.1926,27510.0
2016-06-21 12:00:00,55.35,55.35,55.31,55.32,29882.0,41.1926,41.1926,41.1629,41.1703,29882.0
2016-06-21 12:10:00,55.32,55.32,55.26,55.3,28340.0,41.1703,41.1703,41.1256,41.1554,28340.0
2016-06-21 12:20:00,55.31,55.35,55.29,55.31,21624.0,41.1629,41.1926,41.148,41.1629,21624.0
2016-06-21 12:30:00,55.32,55.32,55.24,55.27,26768.0,41.1703,41.1703,41.1108,41.1331,26768.0
2016-06-21 12:40:00,55.27,55.3,55.22,55.29,22640.0,41.1331,41.1554,41.0959,41.148,22640.0
2016-06-21 12:50:00,55.27,55.35,55.27,55.34,20228.0,41.1331,41.1926,41.1331,41.1852,20228.0
2016-06-21 13:00:00,55.34,55.35,55.31,55.32,13060.0,41.1852,41.1926,41.1629,41.1703,13060.0
2016-06-21 13:10:00,55.33,55.35,55.29,55.35,11698.0,41.1777,41.1926,41.148,41.1926,11698.0
2016-06-21 13:20:00,55.35,55.35,55.28,55.31,16458.0,41.1926,41.1926,41.1405,41.1629,16458.0
2016-06-21 13:30:00,55.31,55.32,55.26,55.27,20776.0,41.1629,41.1703,41.1256,41.1331,20776.0
2016-06-21 13:40:00,55.27,55.31,55.26,55.28,15050.0,41.1331,41.1629,41.1256,41.1405,15050.0
2016-06-21 13:50:00,55.27,55.31,55.27,55.3,22600.0,41.1331,41.1629,41.1331,41.1554,22600.0
2016-06-21 14:00:00,55.3,55.34,55.27,55.34,32138.0,41.1554,41.1852,41.1331,41.1852,32138.0
2016-06-21 14:10:00,55.34,55.38,55.34,55.36,23116.0,41.1852,41.215,41.1852,41.2001,23116.0
2016-06-21 14:20:00,55.37,55.37,55.34,55.34,28398.0,41.2075,41.2075,41.1852,41.1852,28398.0
2016-06-21 14:30:00,55.34,55.45,55.34,55.42,35314.0,41.1852,41.2671,41.1852,41.2447,35314.0
2016-06-21 14:40:00,55.42,55.42,55.37,55.4,30960.0,41.2447,41.2447,41.2075,41.2298,30960.0
2016-06-21 14:50:00,55.4,55.41,55.34,55.34,30506.0,41.2298,41.2373,41.1852,41.1852,30506.0
2016-06-21 15:00:00,55.34,55.35,55.27,55.32,46828.0,41.1852,41.1926,41.1331,41.1703,46828.0
2016-06-21 15:10:00,55.33,55.34,55.27,55.29,70670.0,41.1777,41.1852,41.1331,41.148,70670.0
2016-06-21 15:20:00,55.3,55.4,55.29,55.38,45186.0,41.1554,41.2298,41.148,41.215,45186.0
2016-06-21 15:30:00,55.38,55.41,55.33,55.38,82900.0,41.215,41.2373,41.1777,41.215,82900.0
2016-06-21 15:40:00,55.38,55.38,55.31,55.33,110924.0,41.215,41.215,41.1629,41.1777,110924.0
2016-06-21 15:50:00,55.33,55.34,55.22,55.23,224552.0,41.1777,41.1852,41.0959,41.1033,224552.0
2016-06-22 09:30:00,55.23,55.34,54.96,55.04,29118.0,41.1033,41.1852,40.9024,40.9619,29118.0
2016-06-22 09:40:00,55.01,55.08,54.95,54.99,26200.0,40.9396,40.9917,40.8949,40.9247,26200.0
2016-06-22 09:50:00,54.97,54.98,54.89,54.93,23802.0,40.9098,40.9173,40.8503,40.8801,23802.0
2016-06-22 10:00:00,54.94,54.98,54.85,54.87,35796.0,40.8875,40.9173,40.8205,40.8354,35796.0
2016-06-22 10:10:00,54.87,55.03,54.81,55.02,22892.0,40.8354,40.9545,40.7908,40.947,22892.0
2016-06-22 10:20:00,55.03,55.24,55.02,55.24,19610.0,40.9545,41.1108,40.947,41.1108,19610.0
2016-06-22 10:30:00,55.23,55.23,55.07,55.19,32706.0,41.1033,41.1033,40.9842,41.0736,32706.0
2016-06-22 10:40:00,55.2,55.25,55.16,55.16,26390.0,41.081,41.1182,41.0512,41.0512,26390.0
2016-06-22 10:50:00,55.16,55.2,55.13,55.15,21772.0,41.0512,41.081,41.0289,41.0438,21772.0
2016-06-22 11:00:00,55.16,55.16,55.06,55.11,15732.0,41.0512,41.0512,40.9768,41.014,15732.0
2016-06-22 11:10:00,55.11,55.13,55.04,55.04,27568.0,41.014,41.0289,40.9619,40.9619,27568.0
2016-06-22 11:20:00,55.04,55.05,54.94,54.96,26250.0,40.9619,40.9694,40.8875,40.9024,26250.0
2016-06-22 11:30:00,54.96,54.98,54.92,54.93,43114.0,40.9024,40.9173,40.8726,40.8801,43114.0
2016-06-22 11:40:00,54.92,55.01,54.92,54.99,12200.0,40.8726,40.9396,40.8726,40.9247,12200.0
2016-06-22 11:50:00,54.99,55.0,54.95,54.96,16022.0,40.9247,40.9322,40.8949,40.9024,16022.0
2016-06-22 12:00:00,54.96,54.97,54.88,54.88,25920.0,40.9024,40.9098,40.8428,40.8428,25920.0
2016-06-22 12:10:00,54.9,54.91,54.87,54.88,19088.0,40.8577,40.8652,40.8354,40.8428,19088.0
2016-06-22 12:20:00,54.88,54.88,54.82,54.85,13064.0,40.8428,40.8428,40.7982,40.8205,13064.0
2016-06-22 12:30:00,54.84,54.88,54.83,54.87,11288.0,40.8131,40.8428,40.8056,40.8354,11288.0
2016-06-22 12:40:00,54.87,54.88,54.83,54.85,25916.0,40.8354,40.8428,40.8056,40.8205,25916.0
2016-06-22 12:50:00,54.87,54.88,54.84,54.85,28826.0,40.8354,40.8428,40.8131,40.8205,28826.0
2016-06-22 13:00:00,54.84,54.85,54.74,54.74,25898.0,40.8131,40.8205,40.7387,40.7387,25898.0
2016-06-22 13:10:00,54.74,54.75,54.69,54.74,37156.0,40.7387,40.7461,40.7014,40.7387,37156.0
2016-06-22 13:20:00,54.73,54.8,54.73,54.8,28948.0,40.7312,40.7833,40.7312,40.7833,28948.0
2016-06-22 13:30:00,54.81,54.82,54.76,54.8,56184.0,40.7908,40.7982,40.7535,40.7833,56184.0
2016-06-22 13:40:00,54.79,54.85,54.78,54.85,23564.0,40.7759,40.8205,40.7684,40.8205,23564.0
2016-06-22 13:50:00,54.84,54.85,54.83,54.83,14088.0,40.8131,40.8205,40.8056,40.8056,14088.0
2016-06-22 14:00:00,54.83,54.87,54.8,54.84,32330.0,40.8056,40.8354,40.7833,40.8131,32330.0
2016-06-22 14:10:00,54.85,54.85,54.76,54.77,21024.0,40.8205,40.8205,40.7535,40.761,21024.0
2016-06-22 14:20:00,54.77,54.81,54.76,54.8,23042.0,40.761,40.7908,40.7535,40.7833,23042.0
2016-06-22 14:30:00,54.8,54.81,54.77,54.77,25924.0,40.7833,40.7908,40.761,40.761,25924.0
2016-06-22 14:40:00,54.77,54.81,54.74,54.81,51170.0,40.761,40.7908,40.7387,40.7908,51170.0
2016-06-22 14:50:00,54.8,54.81,54.77,54.8,34588.0,40.7833,40.7908,40.761,40.7833,34588.0
2016-06-22 15:00:00,54.8,54.84,54.79,54.8,57504.0,40.7833,40.8131,40.7759,40.7833,57504.0
2016-06-22 15:10:00,54.8,54.82,54.77,54.77,32366.0,40.7833,40.7982,40.761,40.761,32366.0
2016-06-22 15:20:00,54.77,54.79,54.73,54.77,37064.0,40.761,40.7759,40.7312,40.761,37064.0
2016-06-22 15:30:00,54.77,54.82,54.77,54.81,33064.0,40.761,40.7982,40.761,40.7908,33064.0
2016-06-22 15:40:00,54.82,54.83,54.74,54.77,53036.0,40.7982,40.8056,40.7387,40.761,53036.0
2016-06-22 15:50:00,54.76,54.79,54.72,54.76,164464.0,40.7535,40.7759,40.7238,40.7535,164464.0
2016-06-23 09:30:00,55.01,55.04,54.81,54.89,32778.0,40.9396,40.9619,40.7908,40.8503,32778.0
2016-06-23 09:40:00,54.88,55.04,54.88,55.03,16626.0,40.8428,40.9619,40.8428,40.9545,16626.0
2016-06-23 09:50:00,55.02,55.02,54.91,54.91,9966.0,40.947,40.947,40.8652,40.8652,9966.0
2016-06-23 10:00:00,54.94,55.04,54.94,54.99,23550.0,40.8875,40.9619,40.8875,40.9247,23550.0
2016-06-23 10:10:00,54.99,55.01,54.92,54.92,27926.0,40.9247,40.9396,40.8726,40.8726,27926.0
2016-06-23 10:20:00,54.93,54.94,54.88,54.9,19600.0,40.8801,40.8875,40.8428,40.8577,19600.0
2016-06-23 10:30:00,54.92,55.06,54.89,55.04,79838.0,40.8726,40.9768,40.8503,40.9619,79838.0
2016-06-23 10:40:00,55.06,55.13,55.02,55.08,74072.0,40.9768,41.0289,40.947,40.9917,74072.0
2016-06-23 10:50:00,55.07,55.09,55.01,55.04,20650.0,40.9842,40.9991,40.9396,40.9619,20650.0
2016-06-23 11:00:00,55.04,55.18,55.04,55.15,29330.0,40.9619,41.0661,40.9619,41.0438,29330.0
2016-06-23 11:10:00,55.12,55.22,55.12,55.22,26750.0,41.0215,41.0959,41.0215,41.0959,26750.0
2016-06-23 11:20:00,55.22,55.27,55.19,55.24,36282.0,41.0959,41.1331,41.0736,41.1108,36282.0
2016-06-23 11:30:00,55.25,55.26,55.18,55.2,35314.0,41.1182,41.1256,41.0661,41.081,35314.0
2016-06-23 11:40:00,55.2,55.27,55.19,55.2,22958.0,41.081,41.1331,41.0736,41.081,22958.0
2016-06-23 11:50:00,55.21,55.22,55.15,55.15,11082.0,41.0884,41.0959,41.0438,41.0438,11082.0
2016-06-23 12:00:00,55.17,55.21,55.12,55.2,28984.0,41.0587,41.0884,41.0215,41.081,28984.0
2016-06-23 12:10:00,55.2,55.21,55.14,55.15,18054.0,41.081,41.0884,41.0363,41.0438,18054.0
2016-06-23 12:20:00,55.15,55.17,55.14,55.16,8616.0,41.0438,41.0587,41.0363,41.0512,8616.0
2016-06-23 12:30:00,55.15,55.16,55.11,55.15,17870.0,41.0438,41.0512,41.014,41.0438,17870.0
2016-06-23 12:40:00,55.16,55.17,55.07,55.08,11958.0,41.0512,41.0587,40.9842,40.9917,11958.0
2016-06-23 12:50:00,55.07,55.09,54.99,55.0,8460.0,40.9842,40.9991,40.9247,40.9322,8460.0
2016-06-23 13:00:00,55.0,55.05,55.0,55.05,13010.0,40.9322,40.9694,40.9322,40.9694,13010.0
2016-06-23 13:10:00,55.06,55.09,55.04,55.06,9002.0,40.9768,40.9991,40.9619,40.9768,9002.0
2016-06-23 13:20:00,55.05,55.08,55.04,55.06,11070.0,40.9694,40.9917,40.9619,40.9768,11070.0
2016-06-23 13:30:00,55.06,55.06,55.02,55.04,11760.0,40.9768,40.9768,40.947,40.9619,11760.0
2016-06-23 13:40:00,55.04,55.06,55.01,55.04,12308.0,40.9619,40.9768,40.9396,40.9619,12308.0
2016-06-23 13:50:00,55.03,55.04,55.01,55.01,14908.0,40.9545,40.9619,40.9396,40.9396,14908.0
2016-06-23 14:00:00,55.02,55.08,54.99,55.07,63944.0,40.947,40.9917,40.9247,40.9842,63944.0
2016-06-23 14:10:00,55.1,55.2,55.1,55.18,24184.0,41.0066,41.081,41.0066,41.0661,24184.0
2016-06-23 14:20:00,55.18,55.21,55.17,55.21,19014.0,41.0661,41.0884,41.0587,41.0884,19014.0
2016-06-23 14:30:00,55.21,55.21,55.16,55.21,33164.0,41.0884,41.0884,41.0512,41.0884,33164.0
2016-06-23 14:40:00,55.22,55.27,55.22,55.26,21006.0,41.0959,41.1331,41.0959,41.1256,21006.0
2016-06-23 14:50:00,55.27,55.3,55.27,55.29,40360.0,41.1331,41.1554,41.1331,41.148,40360.0
2016-06-23 15:00:00,55.29,55.35,55.28,55.34,81806.0,41.148,41.1926,41.1405,41.1852,81806.0
2016-06-23 15:10:00,55.33,55.4,55.33,55.38,42298.0,41.1777,41.2298,41.1777,41.215,42298.0
2016-06-23 15:20:00,55.38,55.45,55.38,55.44,71548.0,41.215,41.2671,41.215,41.2596,71548.0
2016-06-23 15:30:00,55.45,55.45,55.41,55.42,91108.0,41.2671,41.2671,41.2373,41.2447,91108.0
2016-06-23 15:40:00,55.42,55.47,55.38,55.46,72100.0,41.2447,41.2819,41.215,41.2745,72100.0
2016-06-23 15:50:00,55.46,55.54,55.45,55.54,187986.0,41.2745,41.334,41.2671,41.334,187986.0
2016-06-24 09:30:00,54.65,55.53,54.65,55.42,36028.0,40.6717,41.3266,40.6717,41.2447,36028.0
2016-06-24 09:40:00,55.44,55.51,55.23,55.29,106408.0,41.2596,41.3117,41.1033,41.148,106408.0
2016-06-24 09:50:00,55.3,55.51,55.28,55.43,62360.0,41.1554,41.3117,41.1405,41.2522,62360.0
2016-06-24 10:00:00,55.45,55.7,55.42,55.69,33088.0,41.2671,41.4531,41.2447,41.4457,33088.0
2016-06-24 10:10:00,55.74,55.77,55.49,55.49,29030.0,41.4829,41.5052,41.2968,41.2968,29030.0
2016-06-24 10:20:00,55.47,55.65,55.4,55.6,45348.0,41.2819,41.4159,41.2298,41.3787,45348.0
2016-06-24 10:30:00,55.59,55.67,55.52,55.66,29712.0,41.3712,41.4308,41.3191,41.4233,29712.0
2016-06-24 10:40:00,55.66,55.66,55.52,55.6,23040.0,41.4233,41.4233,41.3191,41.3787,23040.0
2016-06-24 10:50:00,55.63,55.74,55.62,55.63,22996.0,41.401,41.4829,41.3936,41.401,22996.0
2016-06-24 11:00:00,55.64,55.65,55.42,55.48,24572.0,41.4085,41.4159,41.2447,41.2894,24572.0
2016-06-24 11:10:00,55.48,55.61,55.44,55.59,21324.0,41.2894,41.3861,41.2596,41.3712,21324.0
2016-06-24 11:20:00,55.58,55.59,55.42,55.51,27642.0,41.3638,41.3712,41.2447,41.3117,27642.0
2016-06-24 11:30:00,55.49,55.54,55.43,55.49,20894.0,41.2968,41.334,41.2522,41.2968,20894.0
2016-06-24 11:40:00,55.49,55.76,55.49,55.7,34938.0,41.2968,41.4978,41.2968,41.4531,34938.0
2016-06-24 11:50:00,55.71,55.73,55.67,55.72,23116.0,41.4605,41.4754,41.4308,41.468,23116.0
2016-06-24 12:00:00,55.73,55.74,55.67,55.71,27268.0,41.4754,41.4829,41.4308,41.4605,27268.0
2016-06-24 12:10:00,55.69,55.69,55.58,55.63,31296.0,41.4457,41.4457,41.3638,41.401,31296.0
2016-06-24 12:20:00,55.66,55.77,55.65,55.75,22916.0,41.4233,41.5052,41.4159,41.4903,22916.0
2016-06-24 12:30:00,55.77,55.77,55.6,55.67,50018.0,41.5052,41.5052,41.3787,41.4308,50018.0
2016-06-24 12:40:00,55.66,55.67,55.52,55.54,32064.0,41.4233,41.4308,41.3191,41.334,32064.0
2016-06-24 12:50:00,55.56,55.64,55.55,55.64,29282.0,41.3489,41.4085,41.3415,41.4085,29282.0
2016-06-24 13:00:00,55.63,55.68,55.6,55.62,50126.0,41.401,41.4382,41.3787,41.3936,50126.0
2016-06-24 13:10:00,55.62,55.68,55.59,55.68,54234.0,41.3936,41.4382,41.3712,41.4382,54234.0
2016-06-24 13:20:00,55.69,55.81,55.68,55.8,35788.0,41.4457,41.535,41.4382,41.5275,35788.0
2016-06-24 13:30:00,55.8,55.9,55.77,55.84,20600.0,41.5275,41.602,41.5052,41.5573,20600.0
2016-06-24 13:40:00,55.83,55.85,55.74,55.79,20414.0,41.5499,41.5647,41.4829,41.5201,20414.0
2016-06-24 13:50:00,55.77,55.88,55.74,55.87,24748.0,41.5052,41.5871,41.4829,41.5796,24748.0
2016-06-24 14:00:00,55.88,55.91,55.78,55.84,40766.0,41.5871,41.6094,41.5126,41.5573,40766.0
2016-06-24 14:10:00,55.82,55.84,55.71,55.71,28216.0,41.5424,41.5573,41.4605,41.4605,28216.0
2016-06-24 14:20:00,55.7,55.7,55.52,55.54,32224.0,41.4531,41.4531,41.3191,41.334,32224.0
2016-06-24 14:30:00,55.52,55.52,55.31,55.43,29058.0,41.3191,41.3191,41.1629,41.2522,29058.0
2016-06-24 14:40:00,55.43,55.48,55.35,55.4,175474.0,41.2522,41.2894,41.1926,41.2298,175474.0
2016-06-24 14:50:00,55.41,55.63,55.39,55.51,56764.0,41.2373,41.401,41.2224,41.3117,56764.0
2016-06-24 15:00:00,55.51,55.55,55.44,55.45,41420.0,41.3117,41.3415,41.2596,41.2671,41420.0
2016-06-24 15:10:00,55.42,55.42,55.02,55.04,65300.0,41.2447,41.2447,40.947,40.9619,65300.0
2016-06-24 15:20:00,55.05,55.15,55.04,55.15,69912.0,40.9694,41.0438,40.9619,41.0438,69912.0
2016-06-24 15:30:00,55.15,55.35,55.12,55.19,69936.0,41.0438,41.1926,41.0215,41.0736,69936.0
2016-06-24 15:40:00,55.18,55.34,55.16,55.31,125184.0,41.0661,41.1852,41.0512,41.1629,125184.0
2016-06-24 15:50:00,55.31,55.41,55.14,55.16,265914.0,41.1629,41.2373,41.0363,41.0512,265914.0
2016-06-27 09:30:00,55.07,55.29,54.88,55.19,48690.0,40.9842,41.148,40.8428,41.0736,48690.0
2016-06-27 09:40:00,55.19,55.32,55.05,55.09,62108.0,41.0736,41.1703,40.9694,40.9991,62108.0
2016-06-27 09:50:00,55.09,55.1,54.94,55.04,30356.0,40.9991,41.0066,40.8875,40.9619,30356.0
2016-06-27 10:00:00,55.02,55.12,55.01,55.08,35972.0,40.947,41.0215,40.9396,40.9917,35972.0
2016-06-27 10:10:00,55.09,55.1,54.96,54.98,50432.0,40.9991,41.0066,40.9024,40.9173,50432.0
2016-06-27 10:20:00,54.99,55.04,54.95,54.95,22748.0,40.9247,40.9619,40.8949,40.8949,22748.0
2016-06-27 10:30:00,54.96,55.02,54.89,54.99,28016.0,40.9024,40.947,40.8503,40.9247,28016.0
2016-06-27 10:40:00,54.99,55.05,54.9,54.94,45050.0,40.9247,40.9694,40.8577,40.8875,45050.0
2016-06-27 10:50:00,54.96,54.99,54.92,54.99,32644.0,40.9024,40.9247,40.8726,40.9247,32644.0
2016-06-27 11:00:00,54.98,55.02,54.91,54.96,46970.0,40.9173,40.947,40.8652,40.9024,46970.0
2016-06-27 11:10:00,54.96,54.98,54.91,54.96,31846.0,40.9024,40.9173,40.8652,40.9024,31846.0
2016-06-27 11:20:00,54.94,54.99,54.84,54.99,30918.0,40.8875,40.9247,40.8131,40.9247,30918.0
2016-06-27 11:30:00,54.99,55.06,54.97,55.06,32384.0,40.9247,40.9768,40.9098,40.9768,32384.0
2016-06-27 11:40:00,55.09,55.16,55.07,55.12,25160.0,40.9991,41.0512,40.9842,41.0215,25160.0
2016-06-27 11:50:00,55.12,55.14,55.05,55.13,26996.0,41.0215,41.0363,40.9694,41.0289,26996.0
2016-06-27 12:00:00,55.1,55.18,55.08,55.15,37672.0,41.0066,41.0661,40.9917,41.0438,37672.0
2016-06-27 12:10:00,55.15,55.23,55.11,55.2,23514.0,41.0438,41.1033,41.014,41.081,23514.0
2016-06-27 12:20:00,55.21,55.24,55.2,55.21,104704.0,41.0884,41.1108,41.081,41.0884,104704.0
2016-06-27 12:30:00,55.22,55.23,55.1,55.1,49080.0,41.0959,41.1033,41.0066,41.0066,49080.0
2016-06-27 12:40:00,55.1,55.14,55.02,55.04,25026.0,41.0066,41.0363,40.947,40.9619,25026.0
2016-06-27 12:50:00,55.05,55.22,55.04,55.22,62264.0,40.9694,41.0959,40.9619,41.0959,62264.0
2016-06-27 13:00:00,55.2,55.33,55.18,55.3,21310.0,41.081,41.1777,41.0661,41.1554,21310.0
2016-06-27 13:10:00,55.29,55.35,55.27,55.34,13978.0,41.148,41.1926,41.1331,41.1852,13978.0
2016-06-27 13:20:00,55.34,55.42,55.34,55.4,26192.0,41.1852,41.2447,41.1852,41.2298,26192.0
2016-06-27 13:30:00,55.42,55.43,55.37,55.38,26508.0,41.2447,41.2522,41.2075,41.215,26508.0
2016-06-27 13:40:00,55.38,55.47,55.31,55.45,56946.0,41.215,41.2819,41.1629,41.2671,56946.0
2016-06-27 13:50:00,55.46,55.6,55.44,55.6,77932.0,41.2745,41.3787,41.2596,41.3787,77932.0
2016-06-27 14:00:00,55.58,55.63,55.52,55.55,80046.0,41.3638,41.401,41.3191,41.3415,80046.0
2016-06-27 14:10:00,55.56,55.57,55.46,55.49,29094.0,41.3489,41.3564,41.2745,41.2968,29094.0
2016-06-27 14:20:00,55.51,55.69,55.49,55.67,60288.0,41.3117,41.4457,41.2968,41.4308,60288.0
2016-06-27 14:30:00,55.66,55.89,55.63,55.77,69234.0,41.4233,41.5945,41.401,41.5052,69234.0
2016-06-27 14:40:00,55.77,55.83,55.68,55.7,49132.0,41.5052,41.5499,41.4382,41.4531,49132.0
2016-06-27 14:50:00,55.69,55.72,55.62,55.66,70412.0,41.4457,41.468,41.3936,41.4233,70412.0
2016-06-27 15:00:00,55.67,55.74,55.67,55.69,33328.0,41.4308,41.4829,41.4308,41.4457,33328.0
2016-06-27 15:10:00,55.7,55.76,55.69,55.69,73138.0,41.4531,41.4978,41.4457,41.4457,73138.0
2016-06-27 15:20:00,55.69,55.77,55.67,55.74,123424.0,41.4457,41.5052,41.4308,41.4829,123424.0
2016-06-27 15:30:00,55.74,55.85,55.71,55.85,92238.0,41.4829,41.5647,41.4605,41.5647,92238.0
2016-06-27 15:40:00,55.85,55.87,55.74,55.84,145398.0,41.5647,41.5796,41.4829,41.5573,145398.0
2016-06-27 15:50:00,55.84,55.84,55.67,55.7,306458.0,41.5573,41.5573,41.4308,41.4531,306458.0
2016-06-28 09:30:00,55.4,55.63,55.21,55.6,71856.0,41.5117,41.684,41.3693,41.6616,71856.0
2016-06-28 09:40:00,55.6,55.73,55.56,55.63,38864.0,41.6616,41.759,41.6316,41.684,38864.0
2016-06-28 09:50:00,55.62,55.63,55.27,55.35,26470.0,41.6765,41.684,41.4143,41.4742,26470.0
2016-06-28 10:00:00,55.35,55.35,55.24,55.3,21852.0,41.4742,41.4742,41.3918,41.4368,21852.0
2016-06-28 10:10:00,55.29,55.31,55.12,55.13,43750.0,41.4293,41.4443,41.3019,41.3094,43750.0
2016-06-28 10:20:00,55.12,55.13,54.98,54.99,32694.0,41.3019,41.3094,41.197,41.2045,32694.0
2016-06-28 10:30:00,54.98,55.05,54.97,55.01,51262.0,41.197,41.2494,41.1895,41.2195,51262.0
2016-06-28 10:40:00,54.99,55.04,54.99,55.03,31392.0,41.2045,41.2419,41.2045,41.2345,31392.0
2016-06-28 10:50:00,55.04,55.08,54.99,54.99,25964.0,41.2419,41.2719,41.2045,41.2045,25964.0
2016-06-28 11:00:00,55.0,55.01,54.85,54.85,31770.0,41.212,41.2195,41.0996,41.0996,31770.0
2016-06-28 11:10:00,54.85,54.92,54.85,54.85,28516.0,41.0996,41.152,41.0996,41.0996,28516.0
2016-06-28 11:20:00,54.85,54.88,54.8,54.83,25592.0,41.0996,41.1221,41.0621,41.0846,25592.0
2016-06-28 11:30:00,54.83,54.85,54.81,54.83,39538.0,41.0846,41.0996,41.0696,41.0846,39538.0
2016-06-28 11:40:00,54.82,54.99,54.81,54.94,25102.0,41.0771,41.2045,41.0696,41.167,25102.0
2016-06-28 11:50:00,54.93,54.96,54.87,54.95,42784.0,41.1595,41.182,41.1146,41.1745,42784.0
2016-06-28 12:00:00,54.95,54.95,54.82,54.85,90018.0,41.1745,41.1745,41.0771,41.0996,90018.0
2016-06-28 12:10:00,54.85,55.02,54.85,55.02,55878.0,41.0996,41.227,41.0996,41.227,55878.0
2016-06-28 12:20:00,55.02,55.06,54.99,55.06,77074.0,41.227,41.2569,41.2045,41.2569,77074.0
2016-06-28 12:30:00,55.06,55.09,55.04,55.08,37546.0,41.2569,41.2794,41.2419,41.2719,37546.0
2016-06-28 12:40:00,55.08,55.08,55.04,55.08,37200.0,41.2719,41.2719,41.2419,41.2719,37200.0
2016-06-28 12:50:00,55.07,55.1,55.04,55.06,119048.0,41.2644,41.2869,41.2419,41.2569,119048.0
2016-06-28 13:00:00,55.05,55.07,55.04,55.05,91792.0,41.2494,41.2644,41.2419,41.2494,91792.0
2016-06-28 13:10:00,55.05,55.13,55.05,55.08,63346.0,41.2494,41.3094,41.2494,41.2719,63346.0
2016-06-28 13:20:00,55.08,55.09,55.01,55.02,35294.0,41.2719,41.2794,41.2195,41.227,35294.0
2016-06-28 13:30:00,55.02,55.06,54.98,55.06,32472.0,41.227,41.2569,41.197,41.2569,32472.0
2016-06-28 13:40:00,55.06,55.1,55.05,55.09,82798.0,41.2569,41.2869,41.2494,41.2794,82798.0
2016-06-28 13:50:00,55.08,55.09,54.99,55.03,32922.0,41.2719,41.2794,41.2045,41.2345,32922.0
2016-06-28 14:00:00,55.04,55.07,54.99,55.02,39420.0,41.2419,41.2644,41.2045,41.227,39420.0
2016-06-28 14:10:00,55.02,55.06,55.01,55.05,49888.0,41.227,41.2569,41.2195,41.2494,49888.0
2016-06-28 14:20:00,55.05,55.07,55.01,55.07,32414.0,41.2494,41.2644,41.2195,41.2644,32414.0
2016-06-28 14:30:00,55.06,55.08,55.02,55.06,49242.0,41.2569,41.2719,41.227,41.2569,49242.0
2016-06-28 14:40:00,55.06,55.09,55.03,55.08,35040.0,41.2569,41.2794,41.2345,41.2719,35040.0
2016-06-28 14:50:00,55.09,55.22,55.09,55.21,40998.0,41.2794,41.3768,41.2794,41.3693,40998.0
2016-06-28 15:00:00,55.2,55.2,55.13,55.13,36916.0,41.3618,41.3618,41.3094,41.3094,36916.0
2016-06-28 15:10:00,55.13,55.2,55.11,55.12,41896.0,41.3094,41.3618,41.2944,41.3019,41896.0
2016-06-28 15:20:00,55.12,55.16,55.09,55.13,59170.0,41.3019,41.3319,41.2794,41.3094,59170.0
2016-06-28 15:30:00,55.15,55.16,55.06,55.13,105326.0,41.3244,41.3319,41.2569,41.3094,105326.0
2016-06-28 15:40:00,55.13,55.17,55.11,55.15,162594.0,41.3094,41.3394,41.2944,41.3244,162594.0
2016-06-28 15:50:00,55.15,55.27,55.13,55.23,293586.0,41.3244,41.4143,41.3094,41.3843,293586.0
2016-06-29 09:30:00,55.32,55.65,55.32,55.59,74194.0,41.4518,41.699,41.4518,41.6541,74194.0
2016-06-29 09:40:00,55.59,55.63,55.34,55.34,85062.0,41.6541,41.684,41.4667,41.4667,85062.0
2016-06-29 09:50:00,55.37,55.45,55.3,55.42,43544.0,41.4892,41.5492,41.4368,41.5267,43544.0
2016-06-29 10:00:00,55.4,55.45,55.3,55.43,25676.0,41.5117,41.5492,41.4368,41.5342,25676.0
2016-06-29 10:10:00,55.43,55.52,55.35,55.4,69026.0,41.5342,41.6016,41.4742,41.5117,69026.0
2016-06-29 10:20:00,55.4,55.54,55.4,55.51,118200.0,41.5117,41.6166,41.5117,41.5941,118200.0
2016-06-29 10:30:00,55.49,55.58,55.49,55.58,127134.0,41.5791,41.6466,41.5791,41.6466,127134.0
2016-06-29 10:40:00,55.57,55.58,55.42,55.44,56892.0,41.6391,41.6466,41.5267,41.5417,56892.0
2016-06-29 10:50:00,55.45,55.51,55.44,55.48,24792.0,41.5492,41.5941,41.5417,41.5716,24792.0
2016-06-29 11:00:00,55.49,55.58,55.47,55.48,118976.0,41.5791,41.6466,41.5642,41.5716,118976.0
2016-06-29 11:10:00,55.49,55.54,55.48,55.51,48948.0,41.5791,41.6166,41.5716,41.5941,48948.0
2016-06-29 11:20:00,55.49,55.53,55.49,55.51,45354.0,41.5791,41.6091,41.5791,41.5941,45354.0
2016-06-29 11:30:00,55.51,55.51,55.43,55.49,75664.0,41.5941,41.5941,41.5342,41.5791,75664.0
2016-06-29 11:40:00,55.51,55.51,55.49,55.49,31392.0,41.5941,41.5941,41.5791,41.5791,31392.0
2016-06-29 11:50:00,55.5,55.56,55.48,55.52,54054.0,41.5866,41.6316,41.5716,41.6016,54054.0
2016-06-29 12:00:00,55.49,55.52,55.45,55.46,32254.0,41.5791,41.6016,41.5492,41.5567,32254.0
2016-06-29 12:10:00,55.48,55.51,55.48,55.49,19554.0,41.5716,41.5941,41.5716,41.5791,19554.0
2016-06-29 12:20:00,55.5,55.52,55.47,55.52,18068.0,41.5866,41.6016,41.5642,41.6016,18068.0
2016-06-29 12:30:00,55.52,55.52,55.44,55.45,14782.0,41.6016,41.6016,41.5417,41.5492,14782.0
2016-06-29 12:40:00,55.44,55.45,55.38,55.43,11472.0,41.5417,41.5492,41.4967,41.5342,11472.0
2016-06-29 12:50:00,55.44,55.49,55.42,55.49,17684.0,41.5417,41.5791,41.5267,41.5791,17684.0
2016-06-29 13:00:00,55.49,55.5,55.45,55.48,19142.0,41.5791,41.5866,41.5492,41.5716,19142.0
2016-06-29 13:10:00,55.48,55.49,55.44,55.49,7822.0,41.5716,41.5791,41.5417,41.5791,7822.0
2016-06-29 13:20:00,55.48,55.52,55.45,55.45,18338.0,41.5716,41.6016,41.5492,41.5492,18338.0
2016-06-29 13:30:00,55.45,55.5,55.43,55.46,27180.0,41.5492,41.5866,41.5342,41.5567,27180.0
2016-06-29 13:40:00,55.47,55.49,55.46,55.46,23064.0,41.5642,41.5791,41.5567,41.5567,23064.0
2016-06-29 13:50:00,55.47,55.49,55.45,55.45,23222.0,41.5642,41.5791,41.5492,41.5492,23222.0
2016-06-29 14:00:00,55.45,55.47,55.44,55.45,9882.0,41.5492,41.5642,41.5417,41.5492,9882.0
2016-06-29 14:10:00,55.45,55.48,55.44,55.45,9716.0,41.5492,41.5716,41.5417,41.5492,9716.0
2016-06-29 14:20:00,55.45,55.51,55.45,55.48,20114.0,41.5492,41.5941,41.5492,41.5716,20114.0
2016-06-29 14:30:00,55.49,55.51,55.48,55.48,21478.0,41.5791,41.5941,41.5716,41.5716,21478.0
2016-06-29 14:40:00,55.48,55.51,55.48,55.49,42760.0,41.5716,41.5941,41.5716,41.5791,42760.0
2016-06-29 14:50:00,55.5,55.51,55.45,55.49,50452.0,41.5866,41.5941,41.5492,41.5791,50452.0
2016-06-29 15:00:00,55.49,55.55,55.48,55.54,81746.0,41.5791,41.6241,41.5716,41.6166,81746.0
2016-06-29 15:10:00,55.54,55.62,55.53,55.62,52724.0,41.6166,41.6765,41.6091,41.6765,52724.0
2016-06-29 15:20:00,55.62,55.62,55.56,55.6,49750.0,41.6765,41.6765,41.6316,41.6616,49750.0
2016-06-29 15:30:00,55.6,55.6,55.55,55.58,50428.0,41.6616,41.6616,41.6241,41.6466,50428.0
2016-06-29 15:40:00,55.58,55.59,55.55,55.59,72192.0,41.6466,41.6541,41.6241,41.6541,72192.0
2016-06-29 15:50:00,55.6,55.65,55.57,55.63,232234.0,41.6616,41.699,41.6391,41.684,232234.0
2016-06-30 09:30:00,55.82,56.1,55.81,56.07,155440.0,41.8264,42.0362,41.8189,42.0137,155440.0
2016-06-30 09:40:00,56.1,56.21,55.95,55.95,44686.0,42.0362,42.1186,41.9238,41.9238,44686.0
2016-06-30 09:50:00,55.94,55.99,55.91,55.97,30366.0,41.9163,41.9538,41.8938,41.9388,30366.0
2016-06-30 10:00:00,56.03,56.11,55.96,56.1,52700.0,41.9838,42.0437,41.9313,42.0362,52700.0
2016-06-30 10:10:00,56.13,56.14,56.09,56.1,116614.0,42.0587,42.0662,42.0287,42.0362,116614.0
2016-06-30 10:20:00,56.1,56.13,56.1,56.1,119284.0,42.0362,42.0587,42.0362,42.0362,119284.0
2016-06-30 10:30:00,56.1,56.46,56.1,56.46,47024.0,42.0362,42.306,42.0362,42.306,47024.0
2016-06-30 10:40:00,56.46,56.59,56.45,56.5,39520.0,42.306,42.4034,42.2985,42.3359,39520.0
2016-06-30 10:50:00,56.49,56.55,56.43,56.44,35842.0,42.3284,42.3734,42.2835,42.291,35842.0
2016-06-30 11:00:00,56.44,56.47,56.41,56.47,108536.0,42.291,42.3135,42.2685,42.3135,108536.0
2016-06-30 11:10:00,56.48,56.58,56.47,56.54,57232.0,42.321,42.3959,42.3135,42.3659,57232.0
2016-06-30 11:20:00,56.54,56.57,56.48,56.54,82236.0,42.3659,42.3884,42.321,42.3659,82236.0
2016-06-30 11:30:00,56.54,56.76,56.52,56.74,57566.0,42.3659,42.5308,42.3509,42.5158,57566.0
2016-06-30 11:40:00,56.73,56.74,56.68,56.72,33418.0,42.5083,42.5158,42.4708,42.5008,33418.0
2016-06-30 11:50:00,56.71,56.72,56.68,56.7,21804.0,42.4933,42.5008,42.4708,42.4858,21804.0
2016-06-30 12:00:00,56.71,56.74,56.63,56.72,25390.0,42.4933,42.5158,42.4333,42.5008,25390.0
2016-06-30 12:10:00,56.71,56.83,56.7,56.83,25218.0,42.4933,42.5832,42.4858,42.5832,25218.0
2016-06-30 12:20:00,56.81,56.88,56.77,56.88,42642.0,42.5682,42.6207,42.5383,42.6207,42642.0
2016-06-30 12:30:00,56.88,56.93,56.82,56.84,42244.0,42.6207,42.6581,42.5757,42.5907,42244.0
2016-06-30 12:40:00,56.85,56.85,56.62,56.68,27796.0,42.5982,42.5982,42.4259,42.4708,27796.0
2016-06-30 12:50:00,56.7,56.83,56.7,56.78,21362.0,42.4858,42.5832,42.4858,42.5457,21362.0
2016-06-30 13:00:00,56.79,56.8,56.74,56.79,28880.0,42.5532,42.5607,42.5158,42.5532,28880.0
2016-06-30 13:10:00,56.79,56.79,56.68,56.68,16760.0,42.5532,42.5532,42.4708,42.4708,16760.0
2016-06-30 13:20:00,56.7,56.75,56.69,56.75,16578.0,42.4858,42.5233,42.4783,42.5233,16578.0
2016-06-30 13:30:00,56.76,56.76,56.61,56.69,17010.0,42.5308,42.5308,42.4184,42.4783,17010.0
2016-06-30 13:40:00,56.7,56.74,56.66,56.71,38048.0,42.4858,42.5158,42.4558,42.4933,38048.0
2016-06-30 13:50:00,56.72,56.77,56.68,56.76,13362.0,42.5008,42.5383,42.4708,42.5308,13362.0
2016-06-30 14:00:00,56.74,56.78,56.71,56.76,22570.0,42.5158,42.5457,42.4933,42.5308,22570.0
2016-06-30 14:10:00,56.77,56.88,56.76,56.88,21214.0,42.5383,42.6207,42.5308,42.6207,21214.0
2016-06-30 14:20:00,56.88,56.91,56.8,56.81,27184.0,42.6207,42.6432,42.5607,42.5682,27184.0
2016-06-30 14:30:00,56.81,56.84,56.74,56.77,26826.0,42.5682,42.5907,42.5158,42.5383,26826.0
2016-06-30 14:40:00,56.77,56.8,56.74,56.74,59560.0,42.5383,42.5607,42.5158,42.5158,59560.0
2016-06-30 14:50:00,56.74,56.77,56.72,56.76,43174.0,42.5158,42.5383,42.5008,42.5308,43174.0
2016-06-30 15:00:00,56.74,56.85,56.74,56.83,38926.0,42.5158,42.5982,42.5158,42.5832,38926.0
2016-06-30 15:10:00,56.83,56.83,56.73,56.74,41104.0,42.5832,42.5832,42.5083,42.5158,41104.0
2016-06-30 15:20:00,56.74,56.76,56.74,56.75,60796.0,42.5158,42.5308,42.5158,42.5233,60796.0
2016-06-30 15:30:00,56.75,56.81,56.73,56.77,109444.0,42.5233,42.5682,42.5083,42.5383,109444.0
2016-06-30 15:40:00,56.77,56.82,56.7,56.82,159996.0,42.5383,42.5757,42.4858,42.5757,159996.0
2016-06-30 15:50:00,56.82,57.02,56.8,57.01,306932.0,42.5757,42.7256,42.5607,42.7181,306932.0
2016-07-01 09:30:00,57.15,57.2,56.85,56.98,49302.0,42.823,42.8605,42.5982,42.6956,49302.0
2016-07-01 09:40:00,56.96,57.08,56.93,57.01,35304.0,42.6806,42.7705,42.6581,42.7181,35304.0
2016-07-01 09:50:00,56.99,57.02,56.87,56.96,42634.0,42.7031,42.7256,42.6132,42.6806,42634.0
2016-07-01 10:00:00,56.97,57.01,56.65,56.66,26434.0,42.6881,42.7181,42.4483,42.4558,26434.0
2016-07-01 10:10:00,56.66,56.67,56.5,56.5,14512.0,42.4558,42.4633,42.3359,42.3359,14512.0
2016-07-01 10:20:00,56.48,56.57,56.43,56.54,28932.0,42.321,42.3884,42.2835,42.3659,28932.0
2016-07-01 10:30:00,56.56,56.58,56.45,56.46,15656.0,42.3809,42.3959,42.2985,42.306,15656.0
2016-07-01 10:40:00,56.45,56.45,56.3,56.3,31876.0,42.2985,42.2985,42.1861,42.1861,31876.0
2016-07-01 10:50:00,56.33,56.39,56.25,56.36,35424.0,42.2086,42.2535,42.1486,42.231,35424.0
2016-07-01 11:00:00,56.34,56.43,56.29,56.37,24760.0,42.2161,42.2835,42.1786,42.2385,24760.0
2016-07-01 11:10:00,56.38,56.54,56.36,56.52,17216.0,42.246,42.3659,42.231,42.3509,17216.0
2016-07-01 11:20:00,56.52,56.62,56.49,56.62,47394.0,42.3509,42.4259,42.3284,42.4259,47394.0
2016-07-01 11:30:00,56.65,56.65,56.54,56.56,45360.0,42.4483,42.4483,42.3659,42.3809,45360.0
2016-07-01 11:40:00,56.59,56.6,56.51,56.52,32344.0,42.4034,42.4109,42.3434,42.3509,32344.0
2016-07-01 11:50:00,56.49,56.52,56.44,56.52,28324.0,42.3284,42.3509,42.291,42.3509,28324.0
2016-07-01 12:00:00,56.52,56.63,56.52,56.6,11880.0,42.3509,42.4333,42.3509,42.4109,11880.0
2016-07-01 12:10:00,56.61,56.62,56.56,56.61,12200.0,42.4184,42.4259,42.3809,42.4184,12200.0
2016-07-01 12:20:00,56.59,56.63,56.53,56.55,11004.0,42.4034,42.4333,42.3584,42.3734,11004.0
2016-07-01 12:30:00,56.54,56.61,56.52,56.52,16130.0,42.3659,42.4184,42.3509,42.3509,16130.0
2016-07-01 12:40:00,56.52,56.58,56.49,56.54,10714.0,42.3509,42.3959,42.3284,42.3659,10714.0
2016-07-01 12:50:00,56.52,56.53,56.47,56.52,26806.0,42.3509,42.3584,42.3135,42.3509,26806.0
2016-07-01 13:00:00,56.5,56.65,56.5,56.63,20202.0,42.3359,42.4483,42.3359,42.4333,20202.0
2016-07-01 13:10:00,56.63,56.67,56.6,56.65,21400.0,42.4333,42.4633,42.4109,42.4483,21400.0
2016-07-01 13:20:00,56.63,56.64,56.52,56.52,30400.0,42.4333,42.4408,42.3509,42.3509,30400.0
2016-07-01 13:30:00,56.52,56.54,56.5,56.51,25876.0,42.3509,42.3659,42.3359,42.3434,25876.0
2016-07-01 13:40:00,56.52,56.56,56.51,56.56,24262.0,42.3509,42.3809,42.3434,42.3809,24262.0
2016-07-01 13:50:00,56.56,56.59,56.51,56.56,17262.0,42.3809,42.4034,42.3434,42.3809,17262.0
2016-07-01 14:00:00,56.57,56.63,56.55,56.63,23144.0,42.3884,42.4333,42.3734,42.4333,23144.0
2016-07-01 14:10:00,56.62,56.68,56.62,56.65,23414.0,42.4259,42.4708,42.4259,42.4483,23414.0
2016-07-01 14:20:00,56.66,56.66,56.57,56.62,30200.0,42.4558,42.4558,42.3884,42.4259,30200.0
2016-07-01 14:30:00,56.62,56.71,56.58,56.68,16000.0,42.4259,42.4933,42.3959,42.4708,16000.0
2016-07-01 14:40:00,56.67,56.68,56.6,56.6,21162.0,42.4633,42.4708,42.4109,42.4109,21162.0
2016-07-01 14:50:00,56.6,56.63,56.58,56.62,26676.0,42.4109,42.4333,42.3959,42.4259,26676.0
2016-07-01 15:00:00,56.62,56.74,56.62,56.72,24030.0,42.4259,42.5158,42.4259,42.5008,24030.0
2016-07-01 15:10:00,56.71,56.73,56.7,56.72,40496.0,42.4933,42.5083,42.4858,42.5008,40496.0
2016-07-01 15:20:00,56.72,56.77,56.69,56.75,39000.0,42.5008,42.5383,42.4783,42.5233,39000.0
2016-07-01 15:30:00,56.74,56.74,56.62,56.66,46376.0,42.5158,42.5158,42.4259,42.4558,46376.0
2016-07-01 15:40:00,56.65,56.7,56.62,56.65,73152.0,42.4483,42.4858,42.4259,42.4483,73152.0
2016-07-01 15:50:00,56.65,56.81,56.65,56.74,271434.0,42.4483,42.5682,42.4483,42.5158,271434.0
2016-07-05 09:30:00,56.71,56.85,56.6,56.65,49720.0,42.4933,42.5982,42.4109,42.4483,49720.0
2016-07-05 09:40:00,56.64,56.8,56.6,56.74,26310.0,42.4408,42.5607,42.4109,42.5158,26310.0
2016-07-05 09:50:00,56.73,56.74,56.63,56.69,15084.0,42.5083,42.5158,42.4333,42.4783,15084.0
2016-07-05 10:00:00,56.7,57.06,56.68,57.04,23696.0,42.4858,42.7556,42.4708,42.7406,23696.0
2016-07-05 10:10:00,57.04,57.05,56.96,57.01,14880.0,42.7406,42.7481,42.6806,42.7181,14880.0
2016-07-05 10:20:00,57.04,57.07,56.96,56.99,30884.0,42.7406,42.763,42.6806,42.7031,30884.0
2016-07-05 10:30:00,56.98,56.99,56.91,56.93,20606.0,42.6956,42.7031,42.6432,42.6581,20606.0
2016-07-05 10:40:00,56.92,56.92,56.82,56.92,25424.0,42.6506,42.6506,42.5757,42.6506,25424.0
2016-07-05 10:50:00,56.91,56.98,56.88,56.97,17408.0,42.6432,42.6956,42.6207,42.6881,17408.0
2016-07-05 11:00:00,56.99,57.02,56.93,56.97,21076.0,42.7031,42.7256,42.6581,42.6881,21076.0
2016-07-05 11:10:00,56.95,56.98,56.87,56.9,18584.0,42.6731,42.6956,42.6132,42.6357,18584.0
2016-07-05 11:20:00,56.9,56.94,56.81,56.81,21218.0,42.6357,42.6656,42.5682,42.5682,21218.0
2016-07-05 11:30:00,56.82,56.84,56.75,56.8,18354.0,42.5757,42.5907,42.5233,42.5607,18354.0
2016-07-05 11:40:00,56.78,56.78,56.72,56.73,12772.0,42.5457,42.5457,42.5008,42.5083,12772.0
2016-07-05 11:50:00,56.73,56.73,56.63,56.67,12222.0,42.5083,42.5083,42.4333,42.4633,12222.0
2016-07-05 12:00:00,56.66,56.69,56.63,56.67,16032.0,42.4558,42.4783,42.4333,42.4633,16032.0
2016-07-05 12:10:00,56.67,56.7,56.67,56.7,5572.0,42.4633,42.4858,42.4633,42.4858,5572.0
2016-07-05 12:20:00,56.73,56.74,56.72,56.74,3600.0,42.5083,42.5158,42.5008,42.5158,3600.0
2016-07-05 12:30:00,56.7,56.73,56.66,56.71,15910.0,42.4858,42.5083,42.4558,42.4933,15910.0
2016-07-05 12:40:00,56.74,56.76,56.71,56.74,9908.0,42.5158,42.5308,42.4933,42.5158,9908.0
2016-07-05 12:50:00,56.73,56.76,56.7,56.75,5000.0,42.5083,42.5308,42.4858,42.5233,5000.0
2016-07-05 13:00:00,56.74,56.77,56.73,56.75,9280.0,42.5158,42.5383,42.5083,42.5233,9280.0
2016-07-05 13:10:00,56.76,56.77,56.71,56.71,10618.0,42.5308,42.5383,42.4933,42.4933,10618.0
2016-07-05 13:20:00,56.71,56.74,56.69,56.72,12118.0,42.4933,42.5158,42.4783,42.5008,12118.0
2016-07-05 13:30:00,56.72,56.74,56.67,56.7,14264.0,42.5008,42.5158,42.4633,42.4858,14264.0
2016-07-05 13:40:00,56.68,56.68,56.63,56.65,17100.0,42.4708,42.4708,42.4333,42.4483,17100.0
2016-07-05 13:50:00,56.63,56.65,56.6,56.63,23672.0,42.4333,42.4483,42.4109,42.4333,23672.0
2016-07-05 14:00:00,56.63,56.75,56.61,56.74,15956.0,42.4333,42.5233,42.4184,42.5158,15956.0
2016-07-05 14:10:00,56.73,56.82,56.73,56.79,20462.0,42.5083,42.5757,42.5083,42.5532,20462.0
2016-07-05 14:20:00,56.81,56.81,56.72,56.74,52480.0,42.5682,42.5682,42.5008,42.5158,52480.0
2016-07-05 14:30:00,56.74,56.76,56.71,56.71,24264.0,42.5158,42.5308,42.4933,42.4933,24264.0
2016-07-05 14:40:00,56.71,56.71,56.63,56.63,13236.0,42.4933,42.4933,42.4333,42.4333,13236.0
2016-07-05 14:50:00,56.63,56.7,56.62,56.67,21704.0,42.4333,42.4858,42.4259,42.4633,21704.0
2016-07-05 15:00:00,56.69,56.72,56.68,56.68,17422.0,42.4783,42.5008,42.4708,42.4708,17422.0
2016-07-05 15:10:00,56.7,56.76,56.67,56.74,32512.0,42.4858,42.5308,42.4633,42.5158,32512.0
2016-07-05 15:20:00,56.75,56.79,56.74,56.77,55586.0,42.5233,42.5532,42.5158,42.5383,55586.0
2016-07-05 15:30:00,56.77,56.86,56.76,56.85,37646.0,42.5383,42.6057,42.5308,42.5982,37646.0
2016-07-05 15:40:00,56.85,56.91,56.82,56.82,201820.0,42.5982,42.6432,42.5757,42.5757,201820.0
2016-07-05 15:50:00,56.83,56.86,56.76,56.82,364440.0,42.5832,42.6057,42.5308,42.5757,364440.0
2016-07-06 09:30:00,56.88,57.21,56.82,57.12,73832.0,42.6207,42.8679,42.5757,42.8005,73832.0
2016-07-06 09:40:00,57.11,57.22,56.98,57.01,101602.0,42.793,42.8754,42.6956,42.7181,101602.0
2016-07-06 09:50:00,56.97,56.97,56.77,56.88,94906.0,42.6881,42.6881,42.5383,42.6207,94906.0
2016-07-06 10:00:00,56.88,57.12,56.88,57.02,116558.0,42.6207,42.8005,42.6207,42.7256,116558.0
2016-07-06 10:10:00,57.03,57.03,56.8,56.8,68812.0,42.7331,42.7331,42.5607,42.5607,68812.0
2016-07-06 10:20:00,56.8,56.82,56.69,56.77,73694.0,42.5607,42.5757,42.4783,42.5383,73694.0
2016-07-06 10:30:00,56.74,56.82,56.7,56.76,79294.0,42.5158,42.5757,42.4858,42.5308,79294.0
2016-07-06 10:40:00,56.77,56.85,56.77,56.77,44026.0,42.5383,42.5982,42.5383,42.5383,44026.0
2016-07-06 10:50:00,56.8,56.96,56.8,56.96,13858.0,42.5607,42.6806,42.5607,42.6806,13858.0
2016-07-06 11:00:00,56.97,57.04,56.94,56.94,59736.0,42.6881,42.7406,42.6656,42.6656,59736.0
2016-07-06 11:10:00,56.92,57.05,56.92,57.05,65912.0,42.6506,42.7481,42.6506,42.7481,65912.0
2016-07-06 11:20:00,57.08,57.21,57.03,57.2,44500.0,42.7705,42.8679,42.7331,42.8605,44500.0
2016-07-06 11:30:00,57.22,57.28,57.19,57.27,25578.0,42.8754,42.9204,42.853,42.9129,25578.0
2016-07-06 11:40:00,57.26,57.27,57.2,57.22,13914.0,42.9054,42.9129,42.8605,42.8754,13914.0
2016-07-06 11:50:00,57.23,57.29,57.17,57.28,22194.0,42.8829,42.9279,42.838,42.9204,22194.0
2016-07-06 12:00:00,57.28,57.33,57.23,57.33,51556.0,42.9204,42.9579,42.8829,42.9579,51556.0
2016-07-06 12:10:00,57.33,57.33,57.24,57.26,49918.0,42.9579,42.9579,42.8904,42.9054,49918.0
2016-07-06 12:20:00,57.24,57.31,57.24,57.27,18794.0,42.8904,42.9429,42.8904,42.9129,18794.0
2016-07-06 12:30:00,57.28,57.28,57.22,57.23,19460.0,42.9204,42.9204,42.8754,42.8829,19460.0
2016-07-06 12:40:00,57.22,57.28,57.21,57.23,21530.0,42.8754,42.9204,42.8679,42.8829,21530.0
2016-07-06 12:50:00,57.23,57.27,57.21,57.23,39004.0,42.8829,42.9129,42.8679,42.8829,39004.0
2016-07-06 13:00:00,57.24,57.24,57.13,57.15,52272.0,42.8904,42.8904,42.808,42.823,52272.0
2016-07-06 13:10:00,57.15,57.17,57.13,57.17,36646.0,42.823,42.838,42.808,42.838,36646.0
2016-07-06 13:20:00,57.16,57.17,57.1,57.11,22858.0,42.8305,42.838,42.7855,42.793,22858.0
2016-07-06 13:30:00,57.11,57.16,57.1,57.1,25730.0,42.793,42.8305,42.7855,42.7855,25730.0
2016-07-06 13:40:00,57.1,57.1,57.07,57.1,20626.0,42.7855,42.7855,42.763,42.7855,20626.0
2016-07-06 13:50:00,57.1,57.13,57.05,57.06,22306.0,42.7855,42.808,42.7481,42.7556,22306.0
2016-07-06 14:00:00,57.08,57.26,57.08,57.24,54792.0,42.7705,42.9054,42.7705,42.8904,54792.0
2016-07-06 14:10:00,57.24,57.24,57.07,57.16,35862.0,42.8904,42.8904,42.763,42.8305,35862.0
2016-07-06 14:20:00,57.18,57.19,57.08,57.16,30416.0,42.8455,42.853,42.7705,42.8305,30416.0
2016-07-06 14:30:00,57.16,57.26,57.12,57.26,37824.0,42.8305,42.9054,42.8005,42.9054,37824.0
2016-07-06 14:40:00,57.26,57.27,57.22,57.22,25304.0,42.9054,42.9129,42.8754,42.8754,25304.0
2016-07-06 14:50:00,57.21,57.32,57.2,57.31,21176.0,42.8679,42.9504,42.8605,42.9429,21176.0
2016-07-06 15:00:00,57.31,57.31,57.24,57.28,25062.0,42.9429,42.9429,42.8904,42.9204,25062.0
2016-07-06 15:10:00,57.27,57.27,57.23,57.24,22370.0,42.9129,42.9129,42.8829,42.8904,22370.0
2016-07-06 15:20:00,57.23,57.24,57.15,57.18,44452.0,42.8829,42.8904,42.823,42.8455,44452.0
2016-07-06 15:30:00,57.17,57.24,57.13,57.24,51072.0,42.838,42.8904,42.808,42.8904,51072.0
2016-07-06 15:40:00,57.24,57.29,57.13,57.14,124212.0,42.8904,42.9279,42.808,42.8155,124212.0
2016-07-06 15:50:00,57.15,57.29,57.15,57.25,246142.0,42.823,42.9279,42.823,42.8979,246142.0
2016-07-07 09:30:00,57.1,57.25,56.84,56.99,31868.0,42.7855,42.8979,42.5907,42.7031,31868.0
2016-07-07 09:40:00,56.96,57.05,56.91,57.02,23578.0,42.6806,42.7481,42.6432,42.7256,23578.0
2016-07-07 09:50:00,57.01,57.1,56.97,56.97,73182.0,42.7181,42.7855,42.6881,42.6881,73182.0
2016-07-07 10:00:00,56.97,56.98,56.85,56.87,19984.0,42.6881,42.6956,42.5982,42.6132,19984.0
2016-07-07 10:10:00,56.83,56.86,56.72,56.72,24220.0,42.5832,42.6057,42.5008,42.5008,24220.0
2016-07-07 10:20:00,56.74,56.79,56.62,56.77,21270.0,42.5158,42.5532,42.4259,42.5383,21270.0
2016-07-07 10:30:00,56.76,56.8,56.51,56.56,23120.0,42.5308,42.5607,42.3434,42.3809,23120.0
2016-07-07 10:40:00,56.56,56.7,56.54,56.62,27166.0,42.3809,42.4858,42.3659,42.4259,27166.0
2016-07-07 10:50:00,56.62,56.67,56.55,56.63,35234.0,42.4259,42.4633,42.3734,42.4333,35234.0
2016-07-07 11:00:00,56.61,56.76,56.6,56.63,22012.0,42.4184,42.5308,42.4109,42.4333,22012.0
2016-07-07 11:10:00,56.66,56.66,56.45,56.45,26376.0,42.4558,42.4558,42.2985,42.2985,26376.0
2016-07-07 11:20:00,56.48,56.6,56.45,56.6,28612.0,42.321,42.4109,42.2985,42.4109,28612.0
2016-07-07 11:30:00,56.59,56.65,56.58,56.64,40556.0,42.4034,42.4483,42.3959,42.4408,40556.0
2016-07-07 11:40:00,56.65,56.81,56.65,56.69,34942.0,42.4483,42.5682,42.4483,42.4783,34942.0
2016-07-07 11:50:00,56.7,56.74,56.63,56.65,17962.0,42.4858,42.5158,42.4333,42.4483,17962.0
2016-07-07 12:00:00,56.68,56.68,56.63,56.65,10152.0,42.4708,42.4708,42.4333,42.4483,10152.0
2016-07-07 12:10:00,56.66,56.67,56.62,56.65,12474.0,42.4558,42.4633,42.4259,42.4483,12474.0
2016-07-07 12:20:00,56.65,56.67,56.62,56.65,14852.0,42.4483,42.4633,42.4259,42.4483,14852.0
2016-07-07 12:30:00,56.66,56.68,56.62,56.66,17284.0,42.4558,42.4708,42.4259,42.4558,17284.0
2016-07-07 12:40:00,56.63,56.63,56.58,56.58,8344.0,42.4333,42.4333,42.3959,42.3959,8344.0
2016-07-07 12:50:00,56.56,56.57,56.44,56.44,32130.0,42.3809,42.3884,42.291,42.291,32130.0
2016-07-07 13:00:00,56.44,56.52,56.44,56.52,12366.0,42.291,42.3509,42.291,42.3509,12366.0
2016-07-07 13:10:00,56.51,56.53,56.48,56.49,23790.0,42.3434,42.3584,42.321,42.3284,23790.0
2016-07-07 13:20:00,56.49,56.49,56.44,56.45,10128.0,42.3284,42.3284,42.291,42.2985,10128.0
2016-07-07 13:30:00,56.46,56.69,56.45,56.67,95136.0,42.306,42.4783,42.2985,42.4633,95136.0
2016-07-07 13:40:00,56.67,56.67,56.57,56.57,23198.0,42.4633,42.4633,42.3884,42.3884,23198.0
2016-07-07 13:50:00,56.56,56.57,56.51,56.57,76982.0,42.3809,42.3884,42.3434,42.3884,76982.0
2016-07-07 14:00:00,56.59,56.63,56.57,56.59,22700.0,42.4034,42.4333,42.3884,42.4034,22700.0
2016-07-07 14:10:00,56.58,56.58,56.49,56.49,56404.0,42.3959,42.3959,42.3284,42.3284,56404.0
2016-07-07 14:20:00,56.49,56.49,56.45,56.47,14840.0,42.3284,42.3284,42.2985,42.3135,14840.0
2016-07-07 14:30:00,56.48,56.51,56.4,56.51,45390.0,42.321,42.3434,42.261,42.3434,45390.0
2016-07-07 14:40:00,56.49,56.51,56.43,56.44,43992.0,42.3284,42.3434,42.2835,42.291,43992.0
2016-07-07 14:50:00,56.43,56.51,56.38,56.51,35454.0,42.2835,42.3434,42.246,42.3434,35454.0
2016-07-07 15:00:00,56.51,56.52,56.45,56.48,44412.0,42.3434,42.3509,42.2985,42.321,44412.0
2016-07-07 15:10:00,56.48,56.49,56.45,56.47,81182.0,42.321,42.3284,42.2985,42.3135,81182.0
2016-07-07 15:20:00,56.46,56.47,56.41,56.46,62990.0,42.306,42.3135,42.2685,42.306,62990.0
2016-07-07 15:30:00,56.48,56.52,56.44,56.49,108530.0,42.321,42.3509,42.291,42.3284,108530.0
2016-07-07 15:40:00,56.49,56.55,56.49,56.51,100360.0,42.3284,42.3734,42.3284,42.3434,100360.0
2016-07-07 15:50:00,56.51,56.54,56.49,56.52,113106.0,42.3434,42.3659,42.3284,42.3509,113106.0
2016-07-08 09:30:00,56.5,56.77,56.01,56.42,45168.0,42.3359,42.5383,41.9688,42.276,45168.0
2016-07-08 09:40:00,56.43,56.45,56.17,56.39,38514.0,42.2835,42.2985,42.0887,42.2535,38514.0
2016-07-08 09:50:00,56.39,56.55,56.33,56.48,48522.0,42.2535,42.3734,42.2086,42.321,48522.0
2016-07-08 10:00:00,56.48,56.6,56.43,56.57,72928.0,42.321,42.4109,42.2835,42.3884,72928.0
2016-07-08 10:10:00,56.56,56.62,56.49,56.6,46254.0,42.3809,42.4259,42.3284,42.4109,46254.0
2016-07-08 10:20:00,56.62,56.79,56.54,56.59,47570.0,42.4259,42.5532,42.3659,42.4034,47570.0
2016-07-08 10:30:00,56.56,56.68,56.55,56.68,30534.0,42.3809,42.4708,42.3734,42.4708,30534.0
2016-07-08 10:40:00,56.66,56.71,56.63,56.67,27284.0,42.4558,42.4933,42.4333,42.4633,27284.0
2016-07-08 10:50:00,56.68,56.72,56.65,56.7,21200.0,42.4708,42.5008,42.4483,42.4858,21200.0
2016-07-08 11:00:00,56.67,56.74,56.67,56.74,39284.0,42.4633,42.5158,42.4633,42.5158,39284.0
2016-07-08 11:10:00,56.75,56.82,56.61,56.61,49024.0,42.5233,42.5757,42.4184,42.4184,49024.0
2016-07-08 11:20:00,56.6,56.66,56.56,56.63,38066.0,42.4109,42.4558,42.3809,42.4333,38066.0
2016-07-08 11:30:00,56.62,56.64,56.56,56.6,24020.0,42.4259,42.4408,42.3809,42.4109,24020.0
2016-07-08 11:40:00,56.62,56.62,56.57,56.6,28300.0,42.4259,42.4259,42.3884,42.4109,28300.0
2016-07-08 11:50:00,56.62,56.65,56.6,56.63,21412.0,42.4259,42.4483,42.4109,42.4333,21412.0
2016-07-08 12:00:00,56.63,56.66,56.58,56.62,121244.0,42.4333,42.4558,42.3959,42.4259,121244.0
2016-07-08 12:10:00,56.61,56.64,56.6,56.62,15252.0,42.4184,42.4408,42.4109,42.4259,15252.0
2016-07-08 12:20:00,56.63,56.67,56.62,56.62,10606.0,42.4333,42.4633,42.4259,42.4259,10606.0
2016-07-08 12:30:00,56.63,56.66,56.62,56.65,9600.0,42.4333,42.4558,42.4259,42.4483,9600.0
2016-07-08 12:40:00,56.65,56.76,56.63,56.74,16500.0,42.4483,42.5308,42.4333,42.5158,16500.0
2016-07-08 12:50:00,56.74,56.74,56.69,56.72,27338.0,42.5158,42.5158,42.4783,42.5008,27338.0
2016-07-08 13:00:00,56.71,56.77,56.71,56.76,14860.0,42.4933,42.5383,42.4933,42.5308,14860.0
2016-07-08 13:10:00,56.77,56.8,56.76,56.77,17804.0,42.5383,42.5607,42.5308,42.5383,17804.0
2016-07-08 13:20:00,56.77,56.81,56.76,56.78,16720.0,42.5383,42.5682,42.5308,42.5457,16720.0
2016-07-08 13:30:00,56.77,56.82,56.76,56.81,18948.0,42.5383,42.5757,42.5308,42.5682,18948.0
2016-07-08 13:40:00,56.81,56.83,56.77,56.77,21998.0,42.5682,42.5832,42.5383,42.5383,21998.0
2016-07-08 13:50:00,56.77,56.85,56.77,56.85,20620.0,42.5383,42.5982,42.5383,42.5982,20620.0
2016-07-08 14:00:00,56.85,56.91,56.84,56.9,49262.0,42.5982,42.6432,42.5907,42.6357,49262.0
2016-07-08 14:10:00,56.9,56.98,56.88,56.97,29678.0,42.6357,42.6956,42.6207,42.6881,29678.0
2016-07-08 14:20:00,56.99,57.03,56.98,57.02,43372.0,42.7031,42.7331,42.6956,42.7256,43372.0
2016-07-08 14:30:00,57.03,57.1,57.02,57.09,33358.0,42.7331,42.7855,42.7256,42.778,33358.0
2016-07-08 14:40:00,57.09,57.11,56.98,57.0,60494.0,42.778,42.793,42.6956,42.7106,60494.0
2016-07-08 14:50:00,56.99,57.0,56.93,56.94,34232.0,42.7031,42.7106,42.6581,42.6656,34232.0
2016-07-08 15:00:00,56.93,56.97,56.93,56.95,51632.0,42.6581,42.6881,42.6581,42.6731,51632.0
2016-07-08 15:10:00,56.95,57.02,56.94,57.02,66626.0,42.6731,42.7256,42.6656,42.7256,66626.0
2016-07-08 15:20:00,57.02,57.04,56.96,56.96,67890.0,42.7256,42.7406,42.6806,42.6806,67890.0
2016-07-08 15:30:00,56.95,56.99,56.94,56.98,62824.0,42.6731,42.7031,42.6656,42.6956,62824.0
2016-07-08 15:40:00,56.98,57.0,56.94,56.99,207302.0,42.6956,42.7106,42.6656,42.7031,207302.0
2016-07-08 15:50:00,56.99,57.1,56.96,57.05,356144.0,42.7031,42.7855,42.6806,42.7481,356144.0
2016-07-11 09:30:00,57.02,57.02,56.56,56.71,43190.0,42.7256,42.7256,42.3809,42.4933,43190.0
2016-07-11 09:40:00,56.68,56.76,56.6,56.72,32922.0,42.4708,42.5308,42.4109,42.5008,32922.0
2016-07-11 09:50:00,56.71,56.84,56.69,56.78,14692.0,42.4933,42.5907,42.4783,42.5457,14692.0
2016-07-11 10:00:00,56.77,56.84,56.7,56.76,37670.0,42.5383,42.5907,42.4858,42.5308,37670.0
2016-07-11 10:10:00,56.75,56.88,56.69,56.73,50090.0,42.5233,42.6207,42.4783,42.5083,50090.0
2016-07-11 10:20:00,56.74,56.79,56.68,56.68,56412.0,42.5158,42.5532,42.4708,42.4708,56412.0
2016-07-11 10:30:00,56.69,56.69,56.59,56.69,16370.0,42.4783,42.4783,42.4034,42.4783,16370.0
2016-07-11 10:40:00,56.68,56.75,56.68,56.69,42552.0,42.4708,42.5233,42.4708,42.4783,42552.0
2016-07-11 10:50:00,56.71,56.79,56.68,56.77,15098.0,42.4933,42.5532,42.4708,42.5383,15098.0
2016-07-11 11:00:00,56.77,56.8,56.72,56.79,42382.0,42.5383,42.5607,42.5008,42.5532,42382.0
2016-07-11 11:10:00,56.79,56.88,56.79,56.87,15796.0,42.5532,42.6207,42.5532,42.6132,15796.0
2016-07-11 11:20:00,56.88,56.91,56.84,56.85,13790.0,42.6207,42.6432,42.5907,42.5982,13790.0
2016-07-11 11:30:00,56.85,56.87,56.77,56.81,17610.0,42.5982,42.6132,42.5383,42.5682,17610.0
2016-07-11 11:40:00,56.84,57.0,56.82,56.97,61752.0,42.5907,42.7106,42.5757,42.6881,61752.0
2016-07-11 11:50:00,56.97,57.01,56.96,56.98,70582.0,42.6881,42.7181,42.6806,42.6956,70582.0
2016-07-11 12:00:00,56.99,57.0,56.93,56.97,63742.0,42.7031,42.7106,42.6581,42.6881,63742.0
2016-07-11 12:10:00,56.98,57.0,56.97,56.99,10352.0,42.6956,42.7106,42.6881,42.7031,10352.0
2016-07-11 12:20:00,57.0,57.0,56.98,56.98,10258.0,42.7106,42.7106,42.6956,42.6956,10258.0
2016-07-11 12:30:00,56.99,57.04,56.99,57.01,28988.0,42.7031,42.7406,42.7031,42.7181,28988.0
2016-07-11 12:40:00,57.04,57.04,56.97,56.99,45100.0,42.7406,42.7406,42.6881,42.7031,45100.0
2016-07-11 12:50:00,56.99,57.02,56.99,57.01,12842.0,42.7031,42.7256,42.7031,42.7181,12842.0
2016-07-11 13:00:00,57.02,57.02,56.99,57.01,16490.0,42.7256,42.7256,42.7031,42.7181,16490.0
2016-07-11 13:10:00,57.01,57.02,57.0,57.0,8476.0,42.7181,42.7256,42.7106,42.7106,8476.0
2016-07-11 13:20:00,57.0,57.02,56.98,57.0,23082.0,42.7106,42.7256,42.6956,42.7106,23082.0
2016-07-11 13:30:00,57.0,57.02,56.99,57.01,37978.0,42.7106,42.7256,42.7031,42.7181,37978.0
2016-07-11 13:40:00,57.01,57.05,57.01,57.05,19618.0,42.7181,42.7481,42.7181,42.7481,19618.0
2016-07-11 13:50:00,57.03,57.07,57.02,57.04,43518.0,42.7331,42.763,42.7256,42.7406,43518.0
2016-07-11 14:00:00,57.03,57.08,57.02,57.07,18636.0,42.7331,42.7705,42.7256,42.763,18636.0
2016-07-11 14:10:00,57.07,57.1,57.05,57.06,26406.0,42.763,42.7855,42.7481,42.7556,26406.0
2016-07-11 14:20:00,57.06,57.07,57.04,57.05,39518.0,42.7556,42.763,42.7406,42.7481,39518.0
2016-07-11 14:30:00,57.05,57.06,57.05,57.06,26232.0,42.7481,42.7556,42.7481,42.7556,26232.0
2016-07-11 14:40:00,57.06,57.08,57.05,57.06,38748.0,42.7556,42.7705,42.7481,42.7556,38748.0
2016-07-11 14:50:00,57.07,57.07,57.05,57.05,19464.0,42.763,42.763,42.7481,42.7481,19464.0
2016-07-11 15:00:00,57.05,57.13,57.05,57.13,40210.0,42.7481,42.808,42.7481,42.808,40210.0
2016-07-11 15:10:00,57.13,57.13,57.05,57.06,51352.0,42.808,42.808,42.7481,42.7556,51352.0
2016-07-11 15:20:00,57.06,57.12,57.06,57.12,25934.0,42.7556,42.8005,42.7556,42.8005,25934.0
2016-07-11 15:30:00,57.1,57.13,57.1,57.12,71124.0,42.7855,42.808,42.7855,42.8005,71124.0
2016-07-11 15:40:00,57.13,57.16,57.09,57.12,83662.0,42.808,42.8305,42.778,42.8005,83662.0
2016-07-11 15:50:00,57.13,57.18,57.11,57.15,157082.0,42.808,42.8455,42.793,42.823,157082.0
2016-07-12 09:30:00,56.88,57.22,56.43,56.51,97964.0,42.6207,42.8754,42.2835,42.3434,97964.0
2016-07-12 09:40:00,56.54,56.66,56.47,56.66,36504.0,42.3659,42.4558,42.3135,42.4558,36504.0
2016-07-12 09:50:00,56.63,56.72,56.42,56.47,10364.0,42.4333,42.5008,42.276,42.3135,10364.0
2016-07-12 10:00:00,56.47,56.62,56.42,56.59,24694.0,42.3135,42.4259,42.276,42.4034,24694.0
2016-07-12 10:10:00,56.59,56.77,56.57,56.7,15602.0,42.4034,42.5383,42.3884,42.4858,15602.0
2016-07-12 10:20:00,56.73,56.8,56.69,56.76,17126.0,42.5083,42.5607,42.4783,42.5308,17126.0
2016-07-12 10:30:00,56.75,56.77,56.67,56.72,38000.0,42.5233,42.5383,42.4633,42.5008,38000.0
2016-07-12 10:40:00,56.69,56.74,56.65,56.65,16488.0,42.4783,42.5158,42.4483,42.4483,16488.0
2016-07-12 10:50:00,56.65,56.71,56.62,56.69,26610.0,42.4483,42.4933,42.4259,42.4783,26610.0
2016-07-12 11:00:00,56.71,56.71,56.6,56.65,20330.0,42.4933,42.4933,42.4109,42.4483,20330.0
2016-07-12 11:10:00,56.66,56.69,56.63,56.68,6008.0,42.4558,42.4783,42.4333,42.4708,6008.0
2016-07-12 11:20:00,56.66,56.74,56.65,56.74,9090.0,42.4558,42.5158,42.4483,42.5158,9090.0
2016-07-12 11:30:00,56.76,56.77,56.7,56.73,19010.0,42.5308,42.5383,42.4858,42.5083,19010.0
2016-07-12 11:40:00,56.73,56.75,56.67,56.69,18638.0,42.5083,42.5233,42.4633,42.4783,18638.0
2016-07-12 11:50:00,56.66,56.76,56.66,56.73,15276.0,42.4558,42.5308,42.4558,42.5083,15276.0
2016-07-12 12:00:00,56.74,56.83,56.72,56.73,52168.0,42.5158,42.5832,42.5008,42.5083,52168.0
2016-07-12 12:10:00,56.75,56.77,56.73,56.77,10468.0,42.5233,42.5383,42.5083,42.5383,10468.0
2016-07-12 12:20:00,56.77,56.81,56.73,56.77,13010.0,42.5383,42.5682,42.5083,42.5383,13010.0
2016-07-12 12:30:00,56.78,56.82,56.74,56.77,18798.0,42.5457,42.5757,42.5158,42.5383,18798.0
2016-07-12 12:40:00,56.78,56.82,56.74,56.78,50070.0,42.5457,42.5757,42.5158,42.5457,50070.0
2016-07-12 12:50:00,56.77,56.81,56.76,56.8,8900.0,42.5383,42.5682,42.5308,42.5607,8900.0
2016-07-12 13:00:00,56.78,56.81,56.74,56.79,10306.0,42.5457,42.5682,42.5158,42.5532,10306.0
2016-07-12 13:10:00,56.81,56.86,56.78,56.85,114734.0,42.5682,42.6057,42.5457,42.5982,114734.0
2016-07-12 13:20:00,56.87,56.89,56.85,56.86,10390.0,42.6132,42.6282,42.5982,42.6057,10390.0
2016-07-12 13:30:00,56.86,56.87,56.77,56.77,10332.0,42.6057,42.6132,42.5383,42.5383,10332.0
2016-07-12 13:40:00,56.79,56.85,56.79,56.85,19062.0,42.5532,42.5982,42.5532,42.5982,19062.0
2016-07-12 13:50:00,56.85,56.91,56.85,56.85,36650.0,42.5982,42.6432,42.5982,42.5982,36650.0
2016-07-12 14:00:00,56.86,56.88,56.8,56.85,23558.0,42.6057,42.6207,42.5607,42.5982,23558.0
2016-07-12 14:10:00,56.84,56.88,56.83,56.88,54442.0,42.5907,42.6207,42.5832,42.6207,54442.0
2016-07-12 14:20:00,56.87,56.88,56.82,56.82,19476.0,42.6132,42.6207,42.5757,42.5757,19476.0
2016-07-12 14:30:00,56.81,56.82,56.78,56.8,22872.0,42.5682,42.5757,42.5457,42.5607,22872.0
2016-07-12 14:40:00,56.8,56.86,56.8,56.83,18252.0,42.5607,42.6057,42.5607,42.5832,18252.0
2016-07-12 14:50:00,56.83,56.83,56.73,56.73,10868.0,42.5832,42.5832,42.5083,42.5083,10868.0
2016-07-12 15:00:00,56.72,56.77,56.69,56.71,10072.0,42.5008,42.5383,42.4783,42.4933,10072.0
2016-07-12 15:10:00,56.7,56.7,56.63,56.64,13324.0,42.4858,42.4858,42.4333,42.4408,13324.0
2016-07-12 15:20:00,56.65,56.66,56.63,56.66,15808.0,42.4483,42.4558,42.4333,42.4558,15808.0
2016-07-12 15:30:00,56.66,56.69,56.61,56.62,38136.0,42.4558,42.4783,42.4184,42.4259,38136.0
2016-07-12 15:40:00,56.63,56.63,56.55,56.56,43418.0,42.4333,42.4333,42.3734,42.3809,43418.0
2016-07-12 15:50:00,56.56,56.63,56.54,56.6,230730.0,42.3809,42.4333,42.3659,42.4109,230730.0
2016-07-13 09:30:00,56.74,57.1,56.74,57.03,58664.0,42.5158,42.7855,42.5158,42.7331,58664.0
2016-07-13 09:40:00,56.98,57.08,56.92,57.04,11250.0,42.6956,42.7705,42.6506,42.7406,11250.0
2016-07-13 09:50:00,57.04,57.08,57.01,57.02,16286.0,42.7406,42.7705,42.7181,42.7256,16286.0
2016-07-13 10:00:00,56.94,56.94,56.76,56.87,79428.0,42.6656,42.6656,42.5308,42.6132,79428.0
2016-07-13 10:10:00,56.85,56.97,56.82,56.96,19964.0,42.5982,42.6881,42.5757,42.6806,19964.0
2016-07-13 10:20:00,56.98,56.99,56.94,56.97,17780.0,42.6956,42.7031,42.6656,42.6881,17780.0
2016-07-13 10:30:00,56.96,56.98,56.88,56.88,24158.0,42.6806,42.6956,42.6207,42.6207,24158.0
2016-07-13 10:40:00,56.88,56.9,56.85,56.87,14120.0,42.6207,42.6357,42.5982,42.6132,14120.0
2016-07-13 10:50:00,56.87,56.89,56.85,56.85,14400.0,42.6132,42.6282,42.5982,42.5982,14400.0
2016-07-13 11:00:00,56.85,56.85,56.82,56.84,30248.0,42.5982,42.5982,42.5757,42.5907,30248.0
2016-07-13 11:10:00,56.84,56.95,56.81,56.95,21600.0,42.5907,42.6731,42.5682,42.6731,21600.0
2016-07-13 11:20:00,56.93,56.98,56.77,56.81,25842.0,42.6581,42.6956,42.5383,42.5682,25842.0
2016-07-13 11:30:00,56.8,56.81,56.67,56.67,17686.0,42.5607,42.5682,42.4633,42.4633,17686.0
2016-07-13 11:40:00,56.68,56.71,56.66,56.67,16918.0,42.4708,42.4933,42.4558,42.4633,16918.0
2016-07-13 11:50:00,56.66,56.66,56.56,56.61,49126.0,42.4558,42.4558,42.3809,42.4184,49126.0
2016-07-13 12:00:00,56.61,56.72,56.61,56.71,20360.0,42.4184,42.5008,42.4184,42.4933,20360.0
2016-07-13 12:10:00,56.71,56.73,56.68,56.73,12358.0,42.4933,42.5083,42.4708,42.5083,12358.0
2016-07-13 12:20:00,56.72,56.78,56.72,56.77,8000.0,42.5008,42.5457,42.5008,42.5383,8000.0
2016-07-13 12:30:00,56.76,56.83,56.76,56.82,9216.0,42.5308,42.5832,42.5308,42.5757,9216.0
2016-07-13 12:40:00,56.82,56.84,56.8,56.82,10456.0,42.5757,42.5907,42.5607,42.5757,10456.0
2016-07-13 12:50:00,56.82,56.85,56.82,56.84,9100.0,42.5757,42.5982,42.5757,42.5907,9100.0
2016-07-13 13:00:00,56.85,56.95,56.85,56.93,13500.0,42.5982,42.6731,42.5982,42.6581,13500.0
2016-07-13 13:10:00,56.93,56.96,56.93,56.95,12400.0,42.6581,42.6806,42.6581,42.6731,12400.0
2016-07-13 13:20:00,56.96,56.96,56.87,56.89,14992.0,42.6806,42.6806,42.6132,42.6282,14992.0
2016-07-13 13:30:00,56.88,56.88,56.83,56.84,16000.0,42.6207,42.6207,42.5832,42.5907,16000.0
2016-07-13 13:40:00,56.85,56.91,56.84,56.91,13100.0,42.5982,42.6432,42.5907,42.6432,13100.0
2016-07-13 13:50:00,56.91,56.92,56.89,56.89,21530.0,42.6432,42.6506,42.6282,42.6282,21530.0
2016-07-13 14:00:00,56.89,56.89,56.82,56.88,22752.0,42.6282,42.6282,42.5757,42.6207,22752.0
2016-07-13 14:10:00,56.88,56.9,56.86,56.88,19344.0,42.6207,42.6357,42.6057,42.6207,19344.0
2016-07-13 14:20:00,56.89,56.98,56.88,56.98,27454.0,42.6282,42.6956,42.6207,42.6956,27454.0
2016-07-13 14:30:00,56.97,57.0,56.94,56.99,17134.0,42.6881,42.7106,42.6656,42.7031,17134.0
2016-07-13 14:40:00,56.98,57.01,56.97,57.01,19830.0,42.6956,42.7181,42.6881,42.7181,19830.0
2016-07-13 14:50:00,56.99,56.99,56.96,56.99,9640.0,42.7031,42.7031,42.6806,42.7031,9640.0
2016-07-13 15:00:00,56.99,57.0,56.97,56.99,42210.0,42.7031,42.7106,42.6881,42.7031,42210.0
2016-07-13 15:10:00,56.99,57.02,56.98,57.02,21420.0,42.7031,42.7256,42.6956,42.7256,21420.0
2016-07-13 15:20:00,57.02,57.04,57.01,57.04,28962.0,42.7256,42.7406,42.7181,42.7406,28962.0
2016-07-13 15:30:00,57.03,57.14,57.03,57.13,58332.0,42.7331,42.8155,42.7331,42.808,58332.0
2016-07-13 15:40:00,57.13,57.16,57.12,57.13,47936.0,42.808,42.8305,42.8005,42.808,47936.0
2016-07-13 15:50:00,57.13,57.13,57.06,57.08,140860.0,42.808,42.808,42.7556,42.7705,140860.0
2016-07-14 09:30:00,56.8,56.8,56.39,56.65,56844.0,42.5607,42.5607,42.2535,42.4483,56844.0
2016-07-14 09:40:00,56.69,56.79,56.55,56.79,50712.0,42.4783,42.5532,42.3734,42.5532,50712.0
2016-07-14 09:50:00,56.77,56.77,56.58,56.67,14718.0,42.5383,42.5383,42.3959,42.4633,14718.0
2016-07-14 10:00:00,56.68,56.73,56.62,56.68,16384.0,42.4708,42.5083,42.4259,42.4708,16384.0
2016-07-14 10:10:00,56.71,56.71,56.59,56.6,15918.0,42.4933,42.4933,42.4034,42.4109,15918.0
2016-07-14 10:20:00,56.59,56.6,56.53,56.56,21084.0,42.4034,42.4109,42.3584,42.3809,21084.0
2016-07-14 10:30:00,56.57,56.6,56.5,56.5,53846.0,42.3884,42.4109,42.3359,42.3359,53846.0
2016-07-14 10:40:00,56.51,56.54,56.48,56.52,21340.0,42.3434,42.3659,42.321,42.3509,21340.0
2016-07-14 10:50:00,56.51,56.57,56.5,56.57,8892.0,42.3434,42.3884,42.3359,42.3884,8892.0
2016-07-14 11:00:00,56.57,56.6,56.52,56.57,37192.0,42.3884,42.4109,42.3509,42.3884,37192.0
2016-07-14 11:10:00,56.58,56.62,56.55,56.6,20514.0,42.3959,42.4259,42.3734,42.4109,20514.0
2016-07-14 11:20:00,56.6,56.63,56.54,56.57,28064.0,42.4109,42.4333,42.3659,42.3884,28064.0
2016-07-14 11:30:00,56.58,56.58,56.31,56.32,56774.0,42.3959,42.3959,42.1936,42.2011,56774.0
2016-07-14 11:40:00,56.31,56.34,56.24,56.3,31608.0,42.1936,42.2161,42.1411,42.1861,31608.0
2016-07-14 11:50:00,56.32,56.35,56.3,56.33,28786.0,42.2011,42.2235,42.1861,42.2086,28786.0
2016-07-14 12:00:00,56.29,56.29,56.24,56.24,11258.0,42.1786,42.1786,42.1411,42.1411,11258.0
2016-07-14 12:10:00,56.24,56.24,56.2,56.21,24148.0,42.1411,42.1411,42.1111,42.1186,24148.0
2016-07-14 12:20:00,56.2,56.24,56.19,56.23,12970.0,42.1111,42.1411,42.1037,42.1336,12970.0
2016-07-14 12:30:00,56.22,56.32,56.22,56.32,14782.0,42.1261,42.2011,42.1261,42.2011,14782.0
2016-07-14 12:40:00,56.33,56.35,56.32,56.35,13902.0,42.2086,42.2235,42.2011,42.2235,13902.0
2016-07-14 12:50:00,56.34,56.43,56.33,56.43,18208.0,42.2161,42.2835,42.2086,42.2835,18208.0
2016-07-14 13:00:00,56.43,56.43,56.36,56.39,21076.0,42.2835,42.2835,42.231,42.2535,21076.0
2016-07-14 13:10:00,56.4,56.4,56.32,56.35,19952.0,42.261,42.261,42.2011,42.2235,19952.0
2016-07-14 13:20:00,56.37,56.38,56.31,56.31,16146.0,42.2385,42.246,42.1936,42.1936,16146.0
2016-07-14 13:30:00,56.31,56.41,56.31,56.37,56402.0,42.1936,42.2685,42.1936,42.2385,56402.0
2016-07-14 13:40:00,56.37,56.4,56.35,56.38,23838.0,42.2385,42.261,42.2235,42.246,23838.0
2016-07-14 13:50:00,56.38,56.4,56.37,56.39,12064.0,42.246,42.261,42.2385,42.2535,12064.0
2016-07-14 14:00:00,56.38,56.43,56.37,56.43,31276.0,42.246,42.2835,42.2385,42.2835,31276.0
2016-07-14 14:10:00,56.43,56.49,56.42,56.49,22494.0,42.2835,42.3284,42.276,42.3284,22494.0
2016-07-14 14:20:00,56.48,56.49,56.45,56.46,19412.0,42.321,42.3284,42.2985,42.306,19412.0
2016-07-14 14:30:00,56.46,56.47,56.41,56.44,34622.0,42.306,42.3135,42.2685,42.291,34622.0
2016-07-14 14:40:00,56.44,56.46,56.43,56.45,42990.0,42.291,42.306,42.2835,42.2985,42990.0
2016-07-14 14:50:00,56.46,56.49,56.46,56.49,43188.0,42.306,42.3284,42.306,42.3284,43188.0
2016-07-14 15:00:00,56.48,56.58,56.47,56.57,29734.0,42.321,42.3959,42.3135,42.3884,29734.0
2016-07-14 15:10:00,56.57,56.6,56.53,56.54,61214.0,42.3884,42.4109,42.3584,42.3659,61214.0
2016-07-14 15:20:00,56.55,56.56,55.9,56.52,389386.0,42.3734,42.3809,41.8864,42.3509,389386.0
2016-07-14 15:30:00,56.51,56.57,56.47,56.54,107154.0,42.3434,42.3884,42.3135,42.3659,107154.0
2016-07-14 15:40:00,56.54,56.57,56.51,56.53,84290.0,42.3659,42.3884,42.3434,42.3584,84290.0
2016-07-14 15:50:00,56.54,56.58,56.51,56.52,177682.0,42.3659,42.3959,42.3434,42.3509,177682.0
2016-07-15 09:30:00,56.65,56.99,56.51,56.66,188394.0,42.4483,42.7031,42.3434,42.4558,188394.0
2016-07-15 09:40:00,56.69,56.77,56.44,56.51,33536.0,42.4783,42.5383,42.291,42.3434,33536.0
2016-07-15 09:50:00,56.53,56.54,56.27,56.29,139346.0,42.3584,42.3659,42.1636,42.1786,139346.0
2016-07-15 10:00:00,56.25,56.42,56.24,56.4,30600.0,42.1486,42.276,42.1411,42.261,30600.0
2016-07-15 10:10:00,56.4,56.46,56.39,56.45,25756.0,42.261,42.306,42.2535,42.2985,25756.0
2016-07-15 10:20:00,56.46,56.47,56.37,56.47,25718.0,42.306,42.3135,42.2385,42.3135,25718.0
2016-07-15 10:30:00,56.47,56.58,56.47,56.55,18740.0,42.3135,42.3959,42.3135,42.3734,18740.0
2016-07-15 10:40:00,56.55,56.6,56.49,56.51,16420.0,42.3734,42.4109,42.3284,42.3434,16420.0
2016-07-15 10:50:00,56.48,56.49,56.42,56.47,15394.0,42.321,42.3284,42.276,42.3135,15394.0
2016-07-15 11:00:00,56.49,56.52,56.44,56.46,31082.0,42.3284,42.3509,42.291,42.306,31082.0
2016-07-15 11:10:00,56.45,56.45,56.35,56.35,81500.0,42.2985,42.2985,42.2235,42.2235,81500.0
2016-07-15 11:20:00,56.35,56.46,56.35,56.46,150036.0,42.2235,42.306,42.2235,42.306,150036.0
2016-07-15 11:30:00,56.47,56.47,56.38,56.41,16818.0,42.3135,42.3135,42.246,42.2685,16818.0
2016-07-15 11:40:00,56.4,56.44,56.34,56.38,52498.0,42.261,42.291,42.2161,42.246,52498.0
2016-07-15 11:50:00,56.38,56.42,56.35,56.41,25778.0,42.246,42.276,42.2235,42.2685,25778.0
2016-07-15 12:00:00,56.41,56.46,56.41,56.44,11940.0,42.2685,42.306,42.2685,42.291,11940.0
2016-07-15 12:10:00,56.43,56.44,56.38,56.4,7600.0,42.2835,42.291,42.246,42.261,7600.0
2016-07-15 12:20:00,56.4,56.41,56.38,56.4,9580.0,42.261,42.2685,42.246,42.261,9580.0
2016-07-15 12:30:00,56.4,56.4,56.35,56.37,14400.0,42.261,42.261,42.2235,42.2385,14400.0
2016-07-15 12:40:00,56.37,56.4,56.34,56.4,10072.0,42.2385,42.261,42.2161,42.261,10072.0
2016-07-15 12:50:00,56.39,56.41,56.38,56.38,6364.0,42.2535,42.2685,42.246,42.246,6364.0
2016-07-15 13:00:00,56.38,56.38,56.37,56.37,29792.0,42.246,42.246,42.2385,42.2385,29792.0
2016-07-15 13:10:00,56.38,56.4,56.37,56.38,13300.0,42.246,42.261,42.2385,42.246,13300.0
2016-07-15 13:20:00,56.38,56.38,56.35,56.37,20146.0,42.246,42.246,42.2235,42.2385,20146.0
2016-07-15 13:30:00,56.37,56.46,56.37,56.46,24830.0,42.2385,42.306,42.2385,42.306,24830.0
2016-07-15 13:40:00,56.45,56.48,56.44,56.47,13140.0,42.2985,42.321,42.291,42.3135,13140.0
2016-07-15 13:50:00,56.46,56.47,56.44,56.46,5332.0,42.306,42.3135,42.291,42.306,5332.0
2016-07-15 14:00:00,56.48,56.51,56.46,56.46,13626.0,42.321,42.3434,42.306,42.306,13626.0
2016-07-15 14:10:00,56.46,56.52,56.44,56.44,47278.0,42.306,42.3509,42.291,42.291,47278.0
2016-07-15 14:20:00,56.44,56.46,56.42,56.45,15064.0,42.291,42.306,42.276,42.2985,15064.0
2016-07-15 14:30:00,56.46,56.47,56.44,56.45,12982.0,42.306,42.3135,42.291,42.2985,12982.0
2016-07-15 14:40:00,56.45,56.52,56.45,56.52,11654.0,42.2985,42.3509,42.2985,42.3509,11654.0
2016-07-15 14:50:00,56.52,56.57,56.52,56.54,22408.0,42.3509,42.3884,42.3509,42.3659,22408.0
2016-07-15 15:00:00,56.54,56.55,56.46,56.47,47016.0,42.3659,42.3734,42.306,42.3135,47016.0
2016-07-15 15:10:00,56.47,56.51,56.47,56.49,37094.0,42.3135,42.3434,42.3135,42.3284,37094.0
2016-07-15 15:20:00,56.49,56.52,56.49,56.5,71094.0,42.3284,42.3509,42.3284,42.3359,71094.0
2016-07-15 15:30:00,56.5,56.52,56.49,56.51,63266.0,42.3359,42.3509,42.3284,42.3434,63266.0
2016-07-15 15:40:00,56.51,56.52,56.45,56.45,82020.0,42.3434,42.3509,42.2985,42.2985,82020.0
2016-07-15 15:50:00,56.46,56.48,56.42,56.45,138386.0,42.306,42.321,42.276,42.2985,138386.0
2016-07-18 09:30:00,56.47,56.55,56.37,56.49,58722.0,42.3135,42.3734,42.2385,42.3284,58722.0
2016-07-18 09:40:00,56.5,56.52,56.46,56.46,21938.0,42.3359,42.3509,42.306,42.306,21938.0
2016-07-18 09:50:00,56.49,56.51,56.39,56.5,26510.0,42.3284,42.3434,42.2535,42.3359,26510.0
2016-07-18 10:00:00,56.48,56.63,56.41,56.6,60622.0,42.321,42.4333,42.2685,42.4109,60622.0
2016-07-18 10:10:00,56.59,56.62,56.51,56.57,27766.0,42.4034,42.4259,42.3434,42.3884,27766.0
2016-07-18 10:20:00,56.57,56.6,56.53,56.53,13884.0,42.3884,42.4109,42.3584,42.3584,13884.0
2016-07-18 10:30:00,56.54,56.62,56.54,56.6,36900.0,42.3659,42.4259,42.3659,42.4109,36900.0
2016-07-18 10:40:00,56.62,56.73,56.61,56.71,17716.0,42.4259,42.5083,42.4184,42.4933,17716.0
2016-07-18 10:50:00,56.72,56.72,56.66,56.69,33040.0,42.5008,42.5008,42.4558,42.4783,33040.0
2016-07-18 11:00:00,56.69,56.7,56.65,56.66,78608.0,42.4783,42.4858,42.4483,42.4558,78608.0
2016-07-18 11:10:00,56.65,56.68,56.63,56.68,32922.0,42.4483,42.4708,42.4333,42.4708,32922.0
2016-07-18 11:20:00,56.68,56.69,56.6,56.63,49754.0,42.4708,42.4783,42.4109,42.4333,49754.0
2016-07-18 11:30:00,56.62,56.62,56.6,56.6,13362.0,42.4259,42.4259,42.4109,42.4109,13362.0
2016-07-18 11:40:00,56.59,56.67,56.58,56.65,15860.0,42.4034,42.4633,42.3959,42.4483,15860.0
2016-07-18 11:50:00,56.65,56.69,56.63,56.65,12860.0,42.4483,42.4783,42.4333,42.4483,12860.0
2016-07-18 12:00:00,56.65,56.65,56.58,56.59,16594.0,42.4483,42.4483,42.3959,42.4034,16594.0
2016-07-18 12:10:00,56.58,56.59,56.52,56.52,15342.0,42.3959,42.4034,42.3509,42.3509,15342.0
2016-07-18 12:20:00,56.52,56.59,56.51,56.55,37238.0,42.3509,42.4034,42.3434,42.3734,37238.0
2016-07-18 12:30:00,56.55,56.55,56.47,56.52,52030.0,42.3734,42.3734,42.3135,42.3509,52030.0
2016-07-18 12:40:00,56.52,56.54,56.51,56.51,17320.0,42.3509,42.3659,42.3434,42.3434,17320.0
2016-07-18 12:50:00,56.5,56.52,56.49,56.51,34220.0,42.3359,42.3509,42.3284,42.3434,34220.0
2016-07-18 13:00:00,56.51,56.56,56.51,56.56,21986.0,42.3434,42.3809,42.3434,42.3809,21986.0
2016-07-18 13:10:00,56.57,56.57,56.51,56.55,8100.0,42.3884,42.3884,42.3434,42.3734,8100.0
2016-07-18 13:20:00,56.56,56.59,56.55,56.59,8532.0,42.3809,42.4034,42.3734,42.4034,8532.0
2016-07-18 13:30:00,56.59,56.6,56.56,56.58,19864.0,42.4034,42.4109,42.3809,42.3959,19864.0
2016-07-18 13:40:00,56.57,56.58,56.57,56.58,8840.0,42.3884,42.3959,42.3884,42.3959,8840.0
2016-07-18 13:50:00,56.58,56.58,56.55,56.56,17314.0,42.3959,42.3959,42.3734,42.3809,17314.0
2016-07-18 14:00:00,56.56,56.56,56.52,56.55,14556.0,42.3809,42.3809,42.3509,42.3734,14556.0
2016-07-18 14:10:00,56.56,56.57,56.52,56.54,19148.0,42.3809,42.3884,42.3509,42.3659,19148.0
2016-07-18 14:20:00,56.55,56.56,56.52,56.54,32630.0,42.3734,42.3809,42.3509,42.3659,32630.0
2016-07-18 14:30:00,56.54,56.56,56.51,56.52,32016.0,42.3659,42.3809,42.3434,42.3509,32016.0
2016-07-18 14:40:00,56.52,56.55,56.52,56.54,16708.0,42.3509,42.3734,42.3509,42.3659,16708.0
2016-07-18 14:50:00,56.54,56.59,56.54,56.58,21672.0,42.3659,42.4034,42.3659,42.3959,21672.0
2016-07-18 15:00:00,56.58,56.6,56.56,56.56,41340.0,42.3959,42.4109,42.3809,42.3809,41340.0
2016-07-18 15:10:00,56.56,56.6,56.54,56.59,30164.0,42.3809,42.4109,42.3659,42.4034,30164.0
2016-07-18 15:20:00,56.59,56.59,56.54,56.54,36318.0,42.4034,42.4034,42.3659,42.3659,36318.0
2016-07-18 15:30:00,56.55,56.56,56.52,56.52,53578.0,42.3734,42.3809,42.3509,42.3509,53578.0
2016-07-18 15:40:00,56.52,56.53,56.45,56.48,117092.0,42.3509,42.3584,42.2985,42.321,117092.0
2016-07-18 15:50:00,56.48,56.53,56.48,56.49,113976.0,42.321,42.3584,42.321,42.3284,113976.0
2016-07-19 09:30:00,56.51,56.51,56.4,56.46,41330.0,42.3434,42.3434,42.261,42.306,41330.0
2016-07-19 09:40:00,56.45,56.56,56.43,56.47,26320.0,42.2985,42.3809,42.2835,42.3135,26320.0
2016-07-19 09:50:00,56.52,56.63,56.52,56.62,14826.0,42.3509,42.4333,42.3509,42.4259,14826.0
2016-07-19 10:00:00,56.6,56.61,56.45,56.48,17730.0,42.4109,42.4184,42.2985,42.321,17730.0
2016-07-19 10:10:00,56.46,56.47,56.29,56.3,24652.0,42.306,42.3135,42.1786,42.1861,24652.0
2016-07-19 10:20:00,56.32,56.49,56.32,56.44,18728.0,42.2011,42.3284,42.2011,42.291,18728.0
2016-07-19 10:30:00,56.45,56.45,56.33,56.38,23532.0,42.2985,42.2985,42.2086,42.246,23532.0
2016-07-19 10:40:00,56.37,56.44,56.37,56.41,63376.0,42.2385,42.291,42.2385,42.2685,63376.0
2016-07-19 10:50:00,56.42,56.44,56.4,56.43,29514.0,42.276,42.291,42.261,42.2835,29514.0
2016-07-19 11:00:00,56.43,56.46,56.41,56.44,18400.0,42.2835,42.306,42.2685,42.291,18400.0
2016-07-19 11:10:00,56.42,56.46,56.4,56.45,25002.0,42.276,42.306,42.261,42.2985,25002.0
2016-07-19 11:20:00,56.45,56.46,56.43,56.44,28924.0,42.2985,42.306,42.2835,42.291,28924.0
2016-07-19 11:30:00,56.45,56.47,56.44,56.47,29690.0,42.2985,42.3135,42.291,42.3135,29690.0
2016-07-19 11:40:00,56.46,56.5,56.46,56.47,19028.0,42.306,42.3359,42.306,42.3135,19028.0
2016-07-19 11:50:00,56.49,56.49,56.42,56.46,29562.0,42.3284,42.3284,42.276,42.306,29562.0
2016-07-19 12:00:00,56.46,56.52,56.46,56.51,21198.0,42.306,42.3509,42.306,42.3434,21198.0
2016-07-19 12:10:00,56.51,56.58,56.51,56.56,13736.0,42.3434,42.3959,42.3434,42.3809,13736.0
2016-07-19 12:20:00,56.55,56.6,56.52,56.59,18968.0,42.3734,42.4109,42.3509,42.4034,18968.0
2016-07-19 12:30:00,56.58,56.59,56.55,56.58,31516.0,42.3959,42.4034,42.3734,42.3959,31516.0
2016-07-19 12:40:00,56.57,56.57,56.54,56.56,35430.0,42.3884,42.3884,42.3659,42.3809,35430.0
2016-07-19 12:50:00,56.56,56.58,56.55,56.56,46900.0,42.3809,42.3959,42.3734,42.3809,46900.0
2016-07-19 13:00:00,56.56,56.57,56.54,56.56,38816.0,42.3809,42.3884,42.3659,42.3809,38816.0
2016-07-19 13:10:00,56.57,56.57,56.43,56.46,337608.0,42.3884,42.3884,42.2835,42.306,337608.0
2016-07-19 13:20:00,56.46,56.48,56.27,56.35,220404.0,42.306,42.321,42.1636,42.2235,220404.0
2016-07-19 13:30:00,56.36,56.47,56.35,56.42,90900.0,42.231,42.3135,42.2235,42.276,90900.0
2016-07-19 13:40:00,56.42,56.45,56.39,56.39,44860.0,42.276,42.2985,42.2535,42.2535,44860.0
2016-07-19 13:50:00,56.4,56.4,56.31,56.32,177808.0,42.261,42.261,42.1936,42.2011,177808.0
2016-07-19 14:00:00,56.32,56.34,56.1,56.18,177186.0,42.2011,42.2161,42.0362,42.0962,177186.0
2016-07-19 14:10:00,56.19,56.19,55.95,55.97,254288.0,42.1037,42.1037,41.9238,41.9388,254288.0
2016-07-19 14:20:00,55.98,56.16,55.94,56.1,294964.0,41.9463,42.0812,41.9163,42.0362,294964.0
2016-07-19 14:30:00,56.1,56.24,56.1,56.14,123042.0,42.0362,42.1411,42.0362,42.0662,123042.0
2016-07-19 14:40:00,56.13,56.15,56.01,56.02,163112.0,42.0587,42.0737,41.9688,41.9763,163112.0
2016-07-19 14:50:00,56.03,56.04,55.97,55.97,110920.0,41.9838,41.9913,41.9388,41.9388,110920.0
2016-07-19 15:00:00,55.97,56.08,55.97,56.06,133344.0,41.9388,42.0212,41.9388,42.0062,133344.0
2016-07-19 15:10:00,56.05,56.07,56.02,56.06,113344.0,41.9988,42.0137,41.9763,42.0062,113344.0
2016-07-19 15:20:00,56.06,56.07,56.02,56.03,108232.0,42.0062,42.0137,41.9763,41.9838,108232.0
2016-07-19 15:30:00,56.03,56.04,56.02,56.04,164264.0,41.9838,41.9913,41.9763,41.9913,164264.0
2016-07-19 15:40:00,56.04,56.08,56.04,56.05,198294.0,41.9913,42.0212,41.9913,41.9988,198294.0
2016-07-19 15:50:00,56.05,56.16,56.05,56.16,491198.0,41.9988,42.0812,41.9988,42.0812,491198.0
2016-07-20 09:30:00,56.24,56.39,55.96,56.06,46410.0,42.1411,42.2535,41.9313,42.0062,46410.0
2016-07-20 09:40:00,56.05,56.09,55.88,55.94,56180.0,41.9988,42.0287,41.8714,41.9163,56180.0
2016-07-20 09:50:00,55.95,56.12,55.9,56.1,28902.0,41.9238,42.0512,41.8864,42.0362,28902.0
2016-07-20 10:00:00,56.12,56.2,56.09,56.16,20658.0,42.0512,42.1111,42.0287,42.0812,20658.0
2016-07-20 10:10:00,56.15,56.16,56.02,56.07,32448.0,42.0737,42.0812,41.9763,42.0137,32448.0
2016-07-20 10:20:00,56.06,56.12,56.05,56.12,14668.0,42.0062,42.0512,41.9988,42.0512,14668.0
2016-07-20 10:30:00,56.13,56.13,56.09,56.1,58542.0,42.0587,42.0587,42.0287,42.0362,58542.0
2016-07-20 10:40:00,56.09,56.1,56.04,56.07,29832.0,42.0287,42.0362,41.9913,42.0137,29832.0
2016-07-20 10:50:00,56.07,56.1,56.05,56.05,23496.0,42.0137,42.0362,41.9988,41.9988,23496.0
2016-07-20 11:00:00,56.06,56.13,56.05,56.13,25058.0,42.0062,42.0587,41.9988,42.0587,25058.0
2016-07-20 11:10:00,56.12,56.14,56.08,56.12,17790.0,42.0512,42.0662,42.0212,42.0512,17790.0
2016-07-20 11:20:00,56.12,56.14,56.11,56.12,18256.0,42.0512,42.0662,42.0437,42.0512,18256.0
2016-07-20 11:30:00,56.13,56.13,56.07,56.11,62032.0,42.0587,42.0587,42.0137,42.0437,62032.0
2016-07-20 11:40:00,56.1,56.13,56.09,56.11,15140.0,42.0362,42.0587,42.0287,42.0437,15140.0
2016-07-20 11:50:00,56.12,56.13,56.1,56.13,15352.0,42.0512,42.0587,42.0362,42.0587,15352.0
2016-07-20 12:00:00,56.12,56.13,56.1,56.12,6398.0,42.0512,42.0587,42.0362,42.0512,6398.0
2016-07-20 12:10:00,56.13,56.13,56.1,56.13,12132.0,42.0587,42.0587,42.0362,42.0587,12132.0
2016-07-20 12:20:00,56.13,56.13,56.1,56.12,11966.0,42.0587,42.0587,42.0362,42.0512,11966.0
2016-07-20 12:30:00,56.11,56.12,56.1,56.11,14294.0,42.0437,42.0512,42.0362,42.0437,14294.0
2016-07-20 12:40:00,56.12,56.17,56.1,56.15,77886.0,42.0512,42.0887,42.0362,42.0737,77886.0
2016-07-20 12:50:00,56.14,56.15,56.05,56.06,100068.0,42.0662,42.0737,41.9988,42.0062,100068.0
2016-07-20 13:00:00,56.06,56.08,56.04,56.06,61336.0,42.0062,42.0212,41.9913,42.0062,61336.0
2016-07-20 13:10:00,56.06,56.08,56.05,56.06,24020.0,42.0062,42.0212,41.9988,42.0062,24020.0
2016-07-20 13:20:00,56.06,56.12,56.05,56.1,30148.0,42.0062,42.0512,41.9988,42.0362,30148.0
2016-07-20 13:30:00,56.11,56.12,56.05,56.08,39252.0,42.0437,42.0512,41.9988,42.0212,39252.0
2016-07-20 13:40:00,56.08,56.1,56.04,56.09,103690.0,42.0212,42.0362,41.9913,42.0287,103690.0
2016-07-20 13:50:00,56.09,56.13,56.09,56.13,95190.0,42.0287,42.0587,42.0287,42.0587,95190.0
2016-07-20 14:00:00,56.13,56.13,56.07,56.08,42500.0,42.0587,42.0587,42.0137,42.0212,42500.0
2016-07-20 14:10:00,56.07,56.08,56.02,56.05,161866.0,42.0137,42.0212,41.9763,41.9988,161866.0
2016-07-20 14:20:00,56.04,56.05,56.01,56.02,49746.0,41.9913,41.9988,41.9688,41.9763,49746.0
2016-07-20 14:30:00,56.02,56.03,55.99,56.02,44272.0,41.9763,41.9838,41.9538,41.9763,44272.0
2016-07-20 14:40:00,56.02,56.06,56.02,56.05,40858.0,41.9763,42.0062,41.9763,41.9988,40858.0
2016-07-20 14:50:00,56.06,56.06,56.05,56.06,78228.0,42.0062,42.0062,41.9988,42.0062,78228.0
2016-07-20 15:00:00,56.05,56.07,56.05,56.06,51362.0,41.9988,42.0137,41.9988,42.0062,51362.0
2016-07-20 15:10:00,56.05,56.08,56.02,56.02,70874.0,41.9988,42.0212,41.9763,41.9763,70874.0
2016-07-20 15:20:00,56.02,56.04,55.99,56.02,66748.0,41.9763,41.9913,41.9538,41.9763,66748.0
2016-07-20 15:30:00,56.02,56.03,56.01,56.02,69044.0,41.9763,41.9838,41.9688,41.9763,69044.0
2016-07-20 15:40:00,56.02,56.03,55.99,56.03,173312.0,41.9763,41.9838,41.9538,41.9838,173312.0
2016-07-20 15:50:00,56.03,56.04,55.97,55.99,235706.0,41.9838,41.9913,41.9388,41.9538,235706.0
2016-07-21 09:30:00,55.86,55.96,55.66,55.69,31244.0,41.8564,41.9313,41.7065,41.729,31244.0
2016-07-21 09:40:00,55.7,55.85,55.69,55.82,33428.0,41.7365,41.8489,41.729,41.8264,33428.0
2016-07-21 09:50:00,55.81,55.82,55.76,55.79,481210.0,41.8189,41.8264,41.7815,41.8039,481210.0
2016-07-21 10:00:00,55.81,55.87,55.78,55.81,38974.0,41.8189,41.8639,41.7964,41.8189,38974.0
2016-07-21 10:10:00,55.8,55.88,55.77,55.85,37928.0,41.8114,41.8714,41.7889,41.8489,37928.0
2016-07-21 10:20:00,55.87,55.99,55.87,55.98,27800.0,41.8639,41.9538,41.8639,41.9463,27800.0
2016-07-21 10:30:00,55.98,56.02,55.86,55.87,43394.0,41.9463,41.9763,41.8564,41.8639,43394.0
2016-07-21 10:40:00,55.87,55.96,55.85,55.95,36752.0,41.8639,41.9313,41.8489,41.9238,36752.0
2016-07-21 10:50:00,55.97,56.02,55.95,56.0,33442.0,41.9388,41.9763,41.9238,41.9613,33442.0
2016-07-21 11:00:00,55.99,56.07,55.99,56.06,39210.0,41.9538,42.0137,41.9538,42.0062,39210.0
2016-07-21 11:10:00,56.04,56.05,56.0,56.0,21874.0,41.9913,41.9988,41.9613,41.9613,21874.0
2016-07-21 11:20:00,56.02,56.09,56.01,56.08,18214.0,41.9763,42.0287,41.9688,42.0212,18214.0
2016-07-21 11:30:00,56.07,56.13,56.06,56.1,15360.0,42.0137,42.0587,42.0062,42.0362,15360.0
2016-07-21 11:40:00,56.1,56.13,56.1,56.12,22378.0,42.0362,42.0587,42.0362,42.0512,22378.0
2016-07-21 11:50:00,56.11,56.13,56.09,56.13,16642.0,42.0437,42.0587,42.0287,42.0587,16642.0
2016-07-21 12:00:00,56.13,56.16,56.12,56.13,44174.0,42.0587,42.0812,42.0512,42.0587,44174.0
2016-07-21 12:10:00,56.13,56.14,56.11,56.13,16040.0,42.0587,42.0662,42.0437,42.0587,16040.0
2016-07-21 12:20:00,56.12,56.12,56.07,56.08,36716.0,42.0512,42.0512,42.0137,42.0212,36716.0
2016-07-21 12:30:00,56.07,56.08,56.04,56.04,17194.0,42.0137,42.0212,41.9913,41.9913,17194.0
2016-07-21 12:40:00,56.04,56.04,55.98,55.99,12400.0,41.9913,41.9913,41.9463,41.9538,12400.0
2016-07-21 12:50:00,55.99,56.0,55.95,56.0,20894.0,41.9538,41.9613,41.9238,41.9613,20894.0
2016-07-21 13:00:00,55.99,56.02,55.98,56.01,12764.0,41.9538,41.9763,41.9463,41.9688,12764.0
2016-07-21 13:10:00,56.03,56.09,56.02,56.09,7800.0,41.9838,42.0287,41.9763,42.0287,7800.0
2016-07-21 13:20:00,56.09,56.13,56.08,56.12,11070.0,42.0287,42.0587,42.0212,42.0512,11070.0
2016-07-21 13:30:00,56.13,56.13,56.1,56.13,37078.0,42.0587,42.0587,42.0362,42.0587,37078.0
2016-07-21 13:40:00,56.13,56.15,56.1,56.13,20882.0,42.0587,42.0737,42.0362,42.0587,20882.0
2016-07-21 13:50:00,56.13,56.19,56.13,56.19,62370.0,42.0587,42.1037,42.0587,42.1037,62370.0
2016-07-21 14:00:00,56.19,56.24,56.19,56.24,27308.0,42.1037,42.1411,42.1037,42.1411,27308.0
2016-07-21 14:10:00,56.24,56.27,56.24,56.27,24984.0,42.1411,42.1636,42.1411,42.1636,24984.0
2016-07-21 14:20:00,56.26,56.34,56.26,56.32,21134.0,42.1561,42.2161,42.1561,42.2011,21134.0
2016-07-21 14:30:00,56.33,56.35,56.32,56.34,21644.0,42.2086,42.2235,42.2011,42.2161,21644.0
2016-07-21 14:40:00,56.35,56.38,56.34,56.38,21302.0,42.2235,42.246,42.2161,42.246,21302.0
2016-07-21 14:50:00,56.38,56.39,56.37,56.38,22356.0,42.246,42.2535,42.2385,42.246,22356.0
2016-07-21 15:00:00,56.38,56.41,56.37,56.37,24612.0,42.246,42.2685,42.2385,42.2385,24612.0
2016-07-21 15:10:00,56.37,56.41,56.36,56.41,18248.0,42.2385,42.2685,42.231,42.2685,18248.0
2016-07-21 15:20:00,56.41,56.6,56.4,56.58,71046.0,42.2685,42.4109,42.261,42.3959,71046.0
2016-07-21 15:30:00,56.58,56.58,56.42,56.42,50666.0,42.3959,42.3959,42.276,42.276,50666.0
2016-07-21 15:40:00,56.42,56.52,56.41,56.49,86664.0,42.276,42.3509,42.2685,42.3284,86664.0
2016-07-21 15:50:00,56.49,56.55,56.47,56.52,195812.0,42.3284,42.3734,42.3135,42.3509,195812.0
2016-07-22 09:30:00,56.5,56.72,56.47,56.65,44300.0,42.3359,42.5008,42.3135,42.4483,44300.0
2016-07-22 09:40:00,56.63,56.65,56.5,56.54,16246.0,42.4333,42.4483,42.3359,42.3659,16246.0
2016-07-22 09:50:00,56.56,56.6,56.55,56.57,9068.0,42.3809,42.4109,42.3734,42.3884,9068.0
2016-07-22 10:00:00,56.58,56.58,56.54,56.58,16600.0,42.3959,42.3959,42.3659,42.3959,16600.0
2016-07-22 10:10:00,56.59,56.6,56.56,56.58,21400.0,42.4034,42.4109,42.3809,42.3959,21400.0
2016-07-22 10:20:00,56.6,56.69,56.59,56.69,19054.0,42.4109,42.4783,42.4034,42.4783,19054.0
2016-07-22 10:30:00,56.69,56.71,56.65,56.65,16670.0,42.4783,42.4933,42.4483,42.4483,16670.0
2016-07-22 10:40:00,56.66,56.7,56.65,56.7,32110.0,42.4558,42.4858,42.4483,42.4858,32110.0
2016-07-22 10:50:00,56.7,56.71,56.68,56.69,14612.0,42.4858,42.4933,42.4708,42.4783,14612.0
2016-07-22 11:00:00,56.69,56.7,56.68,56.69,23756.0,42.4783,42.4858,42.4708,42.4783,23756.0
2016-07-22 11:10:00,56.68,56.74,56.68,56.73,18428.0,42.4708,42.5158,42.4708,42.5083,18428.0
2016-07-22 11:20:00,56.74,56.76,56.73,56.74,7696.0,42.5158,42.5308,42.5083,42.5158,7696.0
2016-07-22 11:30:00,56.74,56.75,56.7,56.71,13850.0,42.5158,42.5233,42.4858,42.4933,13850.0
2016-07-22 11:40:00,56.72,56.76,56.71,56.71,8158.0,42.5008,42.5308,42.4933,42.4933,8158.0
2016-07-22 11:50:00,56.71,56.77,56.71,56.76,7600.0,42.4933,42.5383,42.4933,42.5308,7600.0
2016-07-22 12:00:00,56.75,56.77,56.72,56.72,50852.0,42.5233,42.5383,42.5008,42.5008,50852.0
2016-07-22 12:10:00,56.74,56.81,56.74,56.81,5114.0,42.5158,42.5682,42.5158,42.5682,5114.0
2016-07-22 12:20:00,56.82,56.85,56.79,56.81,10230.0,42.5757,42.5982,42.5532,42.5682,10230.0
2016-07-22 12:30:00,56.82,56.83,56.8,56.82,5110.0,42.5757,42.5832,42.5607,42.5757,5110.0
2016-07-22 12:40:00,56.83,56.85,56.82,56.85,14306.0,42.5832,42.5982,42.5757,42.5982,14306.0
2016-07-22 12:50:00,56.86,56.93,56.86,56.93,52976.0,42.6057,42.6581,42.6057,42.6581,52976.0
2016-07-22 13:00:00,56.93,56.93,56.89,56.93,10794.0,42.6581,42.6581,42.6282,42.6581,10794.0
2016-07-22 13:10:00,56.93,56.94,56.91,56.94,8258.0,42.6581,42.6656,42.6432,42.6656,8258.0
2016-07-22 13:20:00,56.94,56.96,56.94,56.96,8228.0,42.6656,42.6806,42.6656,42.6806,8228.0
2016-07-22 13:30:00,56.96,56.96,56.89,56.89,11678.0,42.6806,42.6806,42.6282,42.6282,11678.0
2016-07-22 13:40:00,56.88,56.9,56.87,56.89,13322.0,42.6207,42.6357,42.6132,42.6282,13322.0
2016-07-22 13:50:00,56.89,56.95,56.89,56.94,12452.0,42.6282,42.6731,42.6282,42.6656,12452.0
2016-07-22 14:00:00,56.94,56.95,56.92,56.93,12868.0,42.6656,42.6731,42.6506,42.6581,12868.0
2016-07-22 14:10:00,56.93,56.94,56.88,56.92,14696.0,42.6581,42.6656,42.6207,42.6506,14696.0
2016-07-22 14:20:00,56.93,56.94,56.91,56.91,19576.0,42.6581,42.6656,42.6432,42.6432,19576.0
2016-07-22 14:30:00,56.91,56.91,56.87,56.9,19576.0,42.6432,42.6432,42.6132,42.6357,19576.0
2016-07-22 14:40:00,56.9,56.91,56.88,56.91,12070.0,42.6357,42.6432,42.6207,42.6432,12070.0
2016-07-22 14:50:00,56.91,56.91,56.83,56.84,53706.0,42.6432,42.6432,42.5832,42.5907,53706.0
2016-07-22 15:00:00,56.84,56.9,56.84,56.88,31188.0,42.5907,42.6357,42.5907,42.6207,31188.0
2016-07-22 15:10:00,56.87,56.88,56.83,56.84,18816.0,42.6132,42.6207,42.5832,42.5907,18816.0
2016-07-22 15:20:00,56.84,56.87,56.83,56.83,22828.0,42.5907,42.6132,42.5832,42.5832,22828.0
2016-07-22 15:30:00,56.82,56.88,56.81,56.88,38600.0,42.5757,42.6207,42.5682,42.6207,38600.0
2016-07-22 15:40:00,56.88,56.9,56.86,56.88,44280.0,42.6207,42.6357,42.6057,42.6207,44280.0
2016-07-22 15:50:00,56.88,56.89,56.84,56.89,92878.0,42.6207,42.6282,42.5907,42.6282,92878.0
2016-07-25 09:30:00,56.68,56.74,56.6,56.74,16004.0,42.4708,42.5158,42.4109,42.5158,16004.0
2016-07-25 09:40:00,56.71,56.75,56.6,56.6,14748.0,42.4933,42.5233,42.4109,42.4109,14748.0
2016-07-25 09:50:00,56.6,56.62,56.46,56.51,12896.0,42.4109,42.4259,42.306,42.3434,12896.0
2016-07-25 10:00:00,56.49,56.5,56.4,56.48,4800.0,42.3284,42.3359,42.261,42.321,4800.0
2016-07-25 10:10:00,56.49,56.49,56.42,56.44,11200.0,42.3284,42.3284,42.276,42.291,11200.0
2016-07-25 10:20:00,56.44,56.44,56.34,56.39,8920.0,42.291,42.291,42.2161,42.2535,8920.0
2016-07-25 10:30:00,56.4,56.4,56.29,56.29,18574.0,42.261,42.261,42.1786,42.1786,18574.0
2016-07-25 10:40:00,56.29,56.35,56.28,56.29,12208.0,42.1786,42.2235,42.1711,42.1786,12208.0
2016-07-25 10:50:00,56.27,56.3,56.27,56.3,10754.0,42.1636,42.1861,42.1636,42.1861,10754.0
2016-07-25 11:00:00,56.3,56.3,56.27,56.3,26066.0,42.1861,42.1861,42.1636,42.1861,26066.0
2016-07-25 11:10:00,56.31,56.31,56.25,56.26,18854.0,42.1936,42.1936,42.1486,42.1561,18854.0
2016-07-25 11:20:00,56.26,56.32,56.24,56.32,15766.0,42.1561,42.2011,42.1411,42.2011,15766.0
2016-07-25 11:30:00,56.32,56.33,56.29,56.3,7000.0,42.2011,42.2086,42.1786,42.1861,7000.0
2016-07-25 11:40:00,56.28,56.28,56.22,56.24,12418.0,42.1711,42.1711,42.1261,42.1411,12418.0
2016-07-25 11:50:00,56.23,56.25,56.21,56.25,21432.0,42.1336,42.1486,42.1186,42.1486,21432.0
2016-07-25 12:00:00,56.26,56.29,56.25,56.29,6182.0,42.1561,42.1786,42.1486,42.1786,6182.0
2016-07-25 12:10:00,56.3,56.3,56.26,56.27,8806.0,42.1861,42.1861,42.1561,42.1636,8806.0
2016-07-25 12:20:00,56.27,56.3,56.26,56.3,4894.0,42.1636,42.1861,42.1561,42.1861,4894.0
2016-07-25 12:30:00,56.29,56.3,56.27,56.27,7448.0,42.1786,42.1861,42.1636,42.1636,7448.0
2016-07-25 12:40:00,56.27,56.3,56.27,56.3,13082.0,42.1636,42.1861,42.1636,42.1861,13082.0
2016-07-25 12:50:00,56.32,56.37,56.32,56.35,2756.0,42.2011,42.2385,42.2011,42.2235,2756.0
2016-07-25 13:00:00,56.35,56.37,56.33,56.33,4200.0,42.2235,42.2385,42.2086,42.2086,4200.0
2016-07-25 13:10:00,56.31,56.32,56.27,56.31,9796.0,42.1936,42.2011,42.1636,42.1936,9796.0
2016-07-25 13:20:00,56.32,56.37,56.31,56.35,8504.0,42.2011,42.2385,42.1936,42.2235,8504.0
2016-07-25 13:30:00,56.34,56.35,56.31,56.33,14524.0,42.2161,42.2235,42.1936,42.2086,14524.0
2016-07-25 13:40:00,56.33,56.33,56.3,56.31,6016.0,42.2086,42.2086,42.1861,42.1936,6016.0
2016-07-25 13:50:00,56.31,56.34,56.31,56.33,4400.0,42.1936,42.2161,42.1936,42.2086,4400.0
2016-07-25 14:00:00,56.33,56.36,56.32,56.36,8856.0,42.2086,42.231,42.2011,42.231,8856.0
2016-07-25 14:10:00,56.36,56.42,56.36,56.4,11090.0,42.231,42.276,42.231,42.261,11090.0
2016-07-25 14:20:00,56.4,56.42,56.34,56.34,10216.0,42.261,42.276,42.2161,42.2161,10216.0
2016-07-25 14:30:00,56.35,56.37,56.34,56.36,9880.0,42.2235,42.2385,42.2161,42.231,9880.0
2016-07-25 14:40:00,56.36,56.41,56.35,56.41,10862.0,42.231,42.2685,42.2235,42.2685,10862.0
2016-07-25 14:50:00,56.4,56.4,56.36,56.36,14910.0,42.261,42.261,42.231,42.231,14910.0
2016-07-25 15:00:00,56.36,56.36,56.34,56.34,24718.0,42.231,42.231,42.2161,42.2161,24718.0
2016-07-25 15:10:00,56.33,56.34,56.33,56.34,15116.0,42.2086,42.2161,42.2086,42.2161,15116.0
2016-07-25 15:20:00,56.34,56.37,56.34,56.35,27346.0,42.2161,42.2385,42.2161,42.2235,27346.0
2016-07-25 15:30:00,56.35,56.38,56.35,56.38,54136.0,42.2235,42.246,42.2235,42.246,54136.0
2016-07-25 15:40:00,56.38,56.41,56.37,56.4,39242.0,42.246,42.2685,42.2385,42.261,39242.0
2016-07-25 15:50:00,56.4,56.46,56.38,56.46,89818.0,42.261,42.306,42.246,42.306,89818.0
2016-07-26 09:30:00,56.51,56.55,56.35,56.41,21940.0,42.3434,42.3734,42.2235,42.2685,21940.0
2016-07-26 09:40:00,56.42,56.51,56.37,56.48,16432.0,42.276,42.3434,42.2385,42.321,16432.0
2016-07-26 09:50:00,56.49,56.55,56.43,56.44,9628.0,42.3284,42.3734,42.2835,42.291,9628.0
2016-07-26 10:00:00,56.48,56.48,56.37,56.38,4300.0,42.321,42.321,42.2385,42.246,4300.0
2016-07-26 10:10:00,56.34,56.37,56.27,56.27,6214.0,42.2161,42.2385,42.1636,42.1636,6214.0
2016-07-26 10:20:00,56.26,56.28,56.2,56.24,15286.0,42.1561,42.1711,42.1111,42.1411,15286.0
2016-07-26 10:30:00,56.24,56.32,56.24,56.31,16200.0,42.1411,42.2011,42.1411,42.1936,16200.0
2016-07-26 10:40:00,56.3,56.3,56.24,56.24,14280.0,42.1861,42.1861,42.1411,42.1411,14280.0
2016-07-26 10:50:00,56.23,56.24,56.16,56.17,28106.0,42.1336,42.1411,42.0812,42.0887,28106.0
2016-07-26 11:00:00,56.16,56.17,56.08,56.1,15600.0,42.0812,42.0887,42.0212,42.0362,15600.0
2016-07-26 11:10:00,56.09,56.33,56.07,56.32,59428.0,42.0287,42.2086,42.0137,42.2011,59428.0
2016-07-26 11:20:00,56.32,56.32,56.24,56.24,58176.0,42.2011,42.2011,42.1411,42.1411,58176.0
2016-07-26 11:30:00,56.24,56.25,56.2,56.23,26582.0,42.1411,42.1486,42.1111,42.1336,26582.0
2016-07-26 11:40:00,56.22,56.27,56.22,56.26,16200.0,42.1261,42.1636,42.1261,42.1561,16200.0
2016-07-26 11:50:00,56.25,56.33,56.15,56.16,53740.0,42.1486,42.2086,42.0737,42.0812,53740.0
2016-07-26 12:00:00,56.16,56.24,56.16,56.22,17218.0,42.0812,42.1411,42.0812,42.1261,17218.0
2016-07-26 12:10:00,56.22,56.24,56.21,56.24,12398.0,42.1261,42.1411,42.1186,42.1411,12398.0
2016-07-26 12:20:00,56.24,56.26,56.23,56.25,21570.0,42.1411,42.1561,42.1336,42.1486,21570.0
2016-07-26 12:30:00,56.25,56.25,56.17,56.18,33878.0,42.1486,42.1486,42.0887,42.0962,33878.0
2016-07-26 12:40:00,56.18,56.2,56.17,56.19,31014.0,42.0962,42.1111,42.0887,42.1037,31014.0
2016-07-26 12:50:00,56.19,56.19,56.15,56.18,10020.0,42.1037,42.1037,42.0737,42.0962,10020.0
2016-07-26 13:00:00,56.18,56.2,56.17,56.2,12318.0,42.0962,42.1111,42.0887,42.1111,12318.0
2016-07-26 13:10:00,56.2,56.21,56.19,56.2,9496.0,42.1111,42.1186,42.1037,42.1111,9496.0
2016-07-26 13:20:00,56.19,56.19,56.1,56.1,21490.0,42.1037,42.1037,42.0362,42.0362,21490.0
2016-07-26 13:30:00,56.08,56.09,56.04,56.09,6794.0,42.0212,42.0287,41.9913,42.0287,6794.0
2016-07-26 13:40:00,56.09,56.11,56.04,56.04,14362.0,42.0287,42.0437,41.9913,41.9913,14362.0
2016-07-26 13:50:00,56.04,56.07,56.04,56.04,13804.0,41.9913,42.0137,41.9913,41.9913,13804.0
2016-07-26 14:00:00,56.04,56.07,56.02,56.04,20468.0,41.9913,42.0137,41.9763,41.9913,20468.0
2016-07-26 14:10:00,56.05,56.09,56.03,56.04,8772.0,41.9988,42.0287,41.9838,41.9913,8772.0
2016-07-26 14:20:00,56.05,56.12,56.03,56.1,12728.0,41.9988,42.0512,41.9838,42.0362,12728.0
2016-07-26 14:30:00,56.1,56.12,56.08,56.11,17604.0,42.0362,42.0512,42.0212,42.0437,17604.0
2016-07-26 14:40:00,56.12,56.16,56.1,56.1,14704.0,42.0512,42.0812,42.0362,42.0362,14704.0
2016-07-26 14:50:00,56.1,56.16,56.1,56.15,15974.0,42.0362,42.0812,42.0362,42.0737,15974.0
2016-07-26 15:00:00,56.12,56.2,56.09,56.2,29056.0,42.0512,42.1111,42.0287,42.1111,29056.0
2016-07-26 15:10:00,56.2,56.2,56.17,56.17,12400.0,42.1111,42.1111,42.0887,42.0887,12400.0
2016-07-26 15:20:00,56.17,56.2,56.16,56.2,20546.0,42.0887,42.1111,42.0812,42.1111,20546.0
2016-07-26 15:30:00,56.2,56.2,56.17,56.2,27354.0,42.1111,42.1111,42.0887,42.1111,27354.0
2016-07-26 15:40:00,56.19,56.23,56.18,56.22,44086.0,42.1037,42.1336,42.0962,42.1261,44086.0
2016-07-26 15:50:00,56.22,56.22,56.17,56.18,82250.0,42.1261,42.1261,42.0887,42.0962,82250.0
2016-07-27 09:30:00,56.17,56.27,55.86,56.13,31090.0,42.0887,42.1636,41.8564,42.0587,31090.0
2016-07-27 09:40:00,56.08,56.17,56.02,56.1,39882.0,42.0212,42.0887,41.9763,42.0362,39882.0
2016-07-27 09:50:00,56.11,56.14,56.06,56.06,52598.0,42.0437,42.0662,42.0062,42.0062,52598.0
2016-07-27 10:00:00,56.07,56.08,55.97,55.99,19780.0,42.0137,42.0212,41.9388,41.9538,19780.0
2016-07-27 10:10:00,55.97,55.97,55.83,55.83,10478.0,41.9388,41.9388,41.8339,41.8339,10478.0
2016-07-27 10:20:00,55.82,55.84,55.74,55.8,10750.0,41.8264,41.8414,41.7665,41.8114,10750.0
2016-07-27 10:30:00,55.79,55.81,55.72,55.77,16108.0,41.8039,41.8189,41.7515,41.7889,16108.0
2016-07-27 10:40:00,55.76,55.88,55.73,55.88,13520.0,41.7815,41.8714,41.759,41.8714,13520.0
2016-07-27 10:50:00,55.84,55.95,55.84,55.86,9856.0,41.8414,41.9238,41.8414,41.8564,9856.0
2016-07-27 11:00:00,55.82,55.85,55.73,55.74,50276.0,41.8264,41.8489,41.759,41.7665,50276.0
2016-07-27 11:10:00,55.74,55.74,55.58,55.58,21896.0,41.7665,41.7665,41.6466,41.6466,21896.0
2016-07-27 11:20:00,55.58,55.7,55.56,55.68,25454.0,41.6466,41.7365,41.6316,41.7215,25454.0
2016-07-27 11:30:00,55.67,55.71,55.65,55.66,8180.0,41.714,41.744,41.699,41.7065,8180.0
2016-07-27 11:40:00,55.64,55.65,55.52,55.52,15488.0,41.6915,41.699,41.6016,41.6016,15488.0
2016-07-27 11:50:00,55.55,55.56,55.49,55.49,13180.0,41.6241,41.6316,41.5791,41.5791,13180.0
2016-07-27 12:00:00,55.49,55.54,55.49,55.54,12208.0,41.5791,41.6166,41.5791,41.6166,12208.0
2016-07-27 12:10:00,55.54,55.57,55.51,55.56,14444.0,41.6166,41.6391,41.5941,41.6316,14444.0
2016-07-27 12:20:00,55.55,55.56,55.52,55.54,7604.0,41.6241,41.6316,41.6016,41.6166,7604.0
2016-07-27 12:30:00,55.54,55.54,55.48,55.49,15200.0,41.6166,41.6166,41.5716,41.5791,15200.0
2016-07-27 12:40:00,55.51,55.55,55.49,55.5,9366.0,41.5941,41.6241,41.5791,41.5866,9366.0
2016-07-27 12:50:00,55.49,55.5,55.46,55.48,8758.0,41.5791,41.5866,41.5567,41.5716,8758.0
2016-07-27 13:00:00,55.48,55.49,55.38,55.41,19322.0,41.5716,41.5791,41.4967,41.5192,19322.0
2016-07-27 13:10:00,55.41,55.41,55.33,55.34,14056.0,41.5192,41.5192,41.4592,41.4667,14056.0
2016-07-27 13:20:00,55.35,55.39,55.33,55.37,19024.0,41.4742,41.5042,41.4592,41.4892,19024.0
2016-07-27 13:30:00,55.35,55.42,55.34,55.41,22966.0,41.4742,41.5267,41.4667,41.5192,22966.0
2016-07-27 13:40:00,55.43,55.48,55.41,55.48,20560.0,41.5342,41.5716,41.5192,41.5716,20560.0
2016-07-27 13:50:00,55.49,55.49,55.43,55.44,29800.0,41.5791,41.5791,41.5342,41.5417,29800.0
2016-07-27 14:00:00,55.43,55.43,55.0,55.24,44074.0,41.5342,41.5342,41.212,41.3918,44074.0
2016-07-27 14:10:00,55.25,55.7,55.23,55.57,81406.0,41.3993,41.7365,41.3843,41.6391,81406.0
2016-07-27 14:20:00,55.58,55.63,55.54,55.55,59044.0,41.6466,41.684,41.6166,41.6241,59044.0
2016-07-27 14:30:00,55.55,55.65,55.55,55.6,61904.0,41.6241,41.699,41.6241,41.6616,61904.0
2016-07-27 14:40:00,55.6,55.61,55.52,55.54,34354.0,41.6616,41.6691,41.6016,41.6166,34354.0
2016-07-27 14:50:00,55.54,55.55,55.51,55.54,24804.0,41.6166,41.6241,41.5941,41.6166,24804.0
2016-07-27 15:00:00,55.56,55.57,55.52,55.55,30986.0,41.6316,41.6391,41.6016,41.6241,30986.0
2016-07-27 15:10:00,55.55,55.62,55.54,55.62,25398.0,41.6241,41.6765,41.6166,41.6765,25398.0
2016-07-27 15:20:00,55.62,55.63,55.5,55.51,25572.0,41.6765,41.684,41.5866,41.5941,25572.0
2016-07-27 15:30:00,55.51,55.57,55.5,55.56,25242.0,41.5941,41.6391,41.5866,41.6316,25242.0
2016-07-27 15:40:00,55.56,55.59,55.41,55.42,64996.0,41.6316,41.6541,41.5192,41.5267,64996.0
2016-07-27 15:50:00,55.43,55.46,55.39,55.45,182012.0,41.5342,41.5567,41.5042,41.5492,182012.0
2016-07-28 09:30:00,55.5,55.56,55.34,55.56,28258.0,41.5866,41.6316,41.4667,41.6316,28258.0
2016-07-28 09:40:00,55.55,55.57,55.32,55.35,35920.0,41.6241,41.6391,41.4518,41.4742,35920.0
2016-07-28 09:50:00,55.35,55.39,55.28,55.39,33456.0,41.4742,41.5042,41.4218,41.5042,33456.0
2016-07-28 10:00:00,55.37,55.43,55.35,55.37,39452.0,41.4892,41.5342,41.4742,41.4892,39452.0
2016-07-28 10:10:00,55.37,55.37,55.23,55.23,25004.0,41.4892,41.4892,41.3843,41.3843,25004.0
2016-07-28 10:20:00,55.21,55.24,55.2,55.24,12704.0,41.3693,41.3918,41.3618,41.3918,12704.0
2016-07-28 10:30:00,55.24,55.24,55.2,55.21,22354.0,41.3918,41.3918,41.3618,41.3693,22354.0
2016-07-28 10:40:00,55.2,55.29,55.19,55.25,9864.0,41.3618,41.4293,41.3543,41.3993,9864.0
2016-07-28 10:50:00,55.24,55.31,55.21,55.29,12696.0,41.3918,41.4443,41.3693,41.4293,12696.0
2016-07-28 11:00:00,55.29,55.41,55.29,55.4,16388.0,41.4293,41.5192,41.4293,41.5117,16388.0
2016-07-28 11:10:00,55.38,55.41,55.37,55.4,17254.0,41.4967,41.5192,41.4892,41.5117,17254.0
2016-07-28 11:20:00,55.4,55.46,55.39,55.41,11374.0,41.5117,41.5567,41.5042,41.5192,11374.0
2016-07-28 11:30:00,55.4,55.44,55.35,55.4,21380.0,41.5117,41.5417,41.4742,41.5117,21380.0
2016-07-28 11:40:00,55.4,55.45,55.38,55.45,17366.0,41.5117,41.5492,41.4967,41.5492,17366.0
2016-07-28 11:50:00,55.44,55.45,55.38,55.38,26890.0,41.5417,41.5492,41.4967,41.4967,26890.0
2016-07-28 12:00:00,55.38,55.42,55.38,55.4,18342.0,41.4967,41.5267,41.4967,41.5117,18342.0
2016-07-28 12:10:00,55.42,55.43,55.4,55.42,8684.0,41.5267,41.5342,41.5117,41.5267,8684.0
2016-07-28 12:20:00,55.41,55.42,55.38,55.42,8536.0,41.5192,41.5267,41.4967,41.5267,8536.0
2016-07-28 12:30:00,55.42,55.43,55.4,55.42,7916.0,41.5267,41.5342,41.5117,41.5267,7916.0
2016-07-28 12:40:00,55.4,55.42,55.4,55.42,26748.0,41.5117,41.5267,41.5117,41.5267,26748.0
2016-07-28 12:50:00,55.41,55.45,55.4,55.43,15808.0,41.5192,41.5492,41.5117,41.5342,15808.0
2016-07-28 13:00:00,55.43,55.48,55.41,55.48,29542.0,41.5342,41.5716,41.5192,41.5716,29542.0
2016-07-28 13:10:00,55.48,55.49,55.45,55.49,11956.0,41.5716,41.5791,41.5492,41.5791,11956.0
2016-07-28 13:20:00,55.49,55.49,55.45,55.49,5532.0,41.5791,41.5791,41.5492,41.5791,5532.0
2016-07-28 13:30:00,55.49,55.49,55.46,55.47,17276.0,41.5791,41.5791,41.5567,41.5642,17276.0
2016-07-28 13:40:00,55.48,55.49,55.46,55.49,15958.0,41.5716,41.5791,41.5567,41.5791,15958.0
2016-07-28 13:50:00,55.49,55.54,55.49,55.53,22552.0,41.5791,41.6166,41.5791,41.6091,22552.0
2016-07-28 14:00:00,55.54,55.57,55.52,55.56,40158.0,41.6166,41.6391,41.6016,41.6316,40158.0
2016-07-28 14:10:00,55.57,55.62,55.57,55.62,42982.0,41.6391,41.6765,41.6391,41.6765,42982.0
2016-07-28 14:20:00,55.62,55.62,55.58,55.6,24572.0,41.6765,41.6765,41.6466,41.6616,24572.0
2016-07-28 14:30:00,55.6,55.63,55.6,55.62,13654.0,41.6616,41.684,41.6616,41.6765,13654.0
2016-07-28 14:40:00,55.62,55.64,55.6,55.63,28452.0,41.6765,41.6915,41.6616,41.684,28452.0
2016-07-28 14:50:00,55.63,55.65,55.6,55.61,18470.0,41.684,41.699,41.6616,41.6691,18470.0
2016-07-28 15:00:00,55.62,55.68,55.62,55.66,19426.0,41.6765,41.7215,41.6765,41.7065,19426.0
2016-07-28 15:10:00,55.66,55.7,55.66,55.7,23462.0,41.7065,41.7365,41.7065,41.7365,23462.0
2016-07-28 15:20:00,55.7,55.77,55.7,55.77,43802.0,41.7365,41.7889,41.7365,41.7889,43802.0
2016-07-28 15:30:00,55.77,55.8,55.75,55.79,72732.0,41.7889,41.8114,41.774,41.8039,72732.0
2016-07-28 15:40:00,55.79,55.83,55.76,55.77,81882.0,41.8039,41.8339,41.7815,41.7889,81882.0
2016-07-28 15:50:00,55.76,55.76,55.69,55.7,145788.0,41.7815,41.7815,41.729,41.7365,145788.0
2016-07-29 09:30:00,55.69,55.89,55.63,55.77,22018.0,41.729,41.8789,41.684,41.7889,22018.0
2016-07-29 09:40:00,55.75,55.75,55.58,55.6,5060.0,41.774,41.774,41.6466,41.6616,5060.0
2016-07-29 09:50:00,55.67,55.7,55.57,55.63,20764.0,41.714,41.7365,41.6391,41.684,20764.0
2016-07-29 10:00:00,55.6,55.7,55.59,55.68,25474.0,41.6616,41.7365,41.6541,41.7215,25474.0
2016-07-29 10:10:00,55.68,55.68,55.52,55.53,75514.0,41.7215,41.7215,41.6016,41.6091,75514.0
2016-07-29 10:20:00,55.54,55.54,55.43,55.53,53642.0,41.6166,41.6166,41.5342,41.6091,53642.0
2016-07-29 10:30:00,55.52,55.59,55.52,55.58,10254.0,41.6016,41.6541,41.6016,41.6466,10254.0
2016-07-29 10:40:00,55.57,55.66,55.57,55.63,13098.0,41.6391,41.7065,41.6391,41.684,13098.0
2016-07-29 10:50:00,55.65,55.7,55.63,55.68,14670.0,41.699,41.7365,41.684,41.7215,14670.0
2016-07-29 11:00:00,55.69,55.69,55.63,55.66,13758.0,41.729,41.729,41.684,41.7065,13758.0
2016-07-29 11:10:00,55.66,55.69,55.6,55.62,14666.0,41.7065,41.729,41.6616,41.6765,14666.0
2016-07-29 11:20:00,55.61,55.65,55.6,55.64,12728.0,41.6691,41.699,41.6616,41.6915,12728.0
2016-07-29 11:30:00,55.64,55.73,55.61,55.73,9000.0,41.6915,41.759,41.6691,41.759,9000.0
2016-07-29 11:40:00,55.72,55.84,55.72,55.79,12790.0,41.7515,41.8414,41.7515,41.8039,12790.0
2016-07-29 11:50:00,55.83,55.83,55.78,55.8,15640.0,41.8339,41.8339,41.7964,41.8114,15640.0
2016-07-29 12:00:00,55.8,55.87,55.79,55.85,12654.0,41.8114,41.8639,41.8039,41.8489,12654.0
2016-07-29 12:10:00,55.84,55.84,55.77,55.8,15702.0,41.8414,41.8414,41.7889,41.8114,15702.0
2016-07-29 12:20:00,55.79,55.82,55.77,55.78,12000.0,41.8039,41.8264,41.7889,41.7964,12000.0
2016-07-29 12:30:00,55.78,55.8,55.77,55.77,6932.0,41.7964,41.8114,41.7889,41.7889,6932.0
2016-07-29 12:40:00,55.77,55.8,55.76,55.76,8316.0,41.7889,41.8114,41.7815,41.7815,8316.0
2016-07-29 12:50:00,55.76,55.78,55.75,55.76,9000.0,41.7815,41.7964,41.774,41.7815,9000.0
2016-07-29 13:00:00,55.77,55.8,55.75,55.79,17800.0,41.7889,41.8114,41.774,41.8039,17800.0
2016-07-29 13:10:00,55.79,55.82,55.78,55.8,13118.0,41.8039,41.8264,41.7964,41.8114,13118.0
2016-07-29 13:20:00,55.81,55.88,55.81,55.84,12490.0,41.8189,41.8714,41.8189,41.8414,12490.0
2016-07-29 13:30:00,55.85,55.85,55.8,55.81,8214.0,41.8489,41.8489,41.8114,41.8189,8214.0
2016-07-29 13:40:00,55.8,55.81,55.78,55.81,6306.0,41.8114,41.8189,41.7964,41.8189,6306.0
2016-07-29 13:50:00,55.81,55.84,55.81,55.83,7748.0,41.8189,41.8414,41.8189,41.8339,7748.0
2016-07-29 14:00:00,55.83,55.85,55.8,55.8,12944.0,41.8339,41.8489,41.8114,41.8114,12944.0
2016-07-29 14:10:00,55.82,55.84,55.79,55.82,13194.0,41.8264,41.8414,41.8039,41.8264,13194.0
2016-07-29 14:20:00,55.81,55.9,55.8,55.89,12116.0,41.8189,41.8864,41.8114,41.8789,12116.0
2016-07-29 14:30:00,55.88,55.88,55.8,55.83,25804.0,41.8714,41.8714,41.8114,41.8339,25804.0
2016-07-29 14:40:00,55.84,55.87,55.84,55.87,23920.0,41.8414,41.8639,41.8414,41.8639,23920.0
2016-07-29 14:50:00,55.87,55.88,55.83,55.85,47532.0,41.8639,41.8714,41.8339,41.8489,47532.0
2016-07-29 15:00:00,55.84,55.86,55.81,55.86,43630.0,41.8414,41.8564,41.8189,41.8564,43630.0
2016-07-29 15:10:00,55.85,55.88,55.85,55.87,32586.0,41.8489,41.8714,41.8489,41.8639,32586.0
2016-07-29 15:20:00,55.87,55.91,55.86,55.91,38828.0,41.8639,41.8938,41.8564,41.8938,38828.0
2016-07-29 15:30:00,55.91,55.91,55.85,55.87,57102.0,41.8938,41.8938,41.8489,41.8639,57102.0
2016-07-29 15:40:00,55.87,56.02,55.86,56.02,91070.0,41.8639,41.9763,41.8564,41.9763,91070.0
2016-07-29 15:50:00,56.02,56.02,55.93,55.93,188234.0,41.9763,41.9763,41.9088,41.9088,188234.0
2016-08-01 09:30:00,55.84,55.98,55.72,55.72,28200.0,41.8414,41.9463,41.7515,41.7515,28200.0
2016-08-01 09:40:00,55.73,55.85,55.71,55.72,16430.0,41.759,41.8489,41.744,41.7515,16430.0
2016-08-01 09:50:00,55.72,55.77,55.66,55.77,24154.0,41.7515,41.7889,41.7065,41.7889,24154.0
2016-08-01 10:00:00,55.74,55.77,55.67,55.74,17292.0,41.7665,41.7889,41.714,41.7665,17292.0
2016-08-01 10:10:00,55.73,55.83,55.68,55.8,20424.0,41.759,41.8339,41.7215,41.8114,20424.0
2016-08-01 10:20:00,55.81,55.88,55.78,55.85,16402.0,41.8189,41.8714,41.7964,41.8489,16402.0
2016-08-01 10:30:00,55.85,55.93,55.81,55.93,10600.0,41.8489,41.9088,41.8189,41.9088,10600.0
2016-08-01 10:40:00,55.93,55.94,55.9,55.9,7092.0,41.9088,41.9163,41.8864,41.8864,7092.0
2016-08-01 10:50:00,55.91,55.91,55.86,55.86,14454.0,41.8938,41.8938,41.8564,41.8564,14454.0
2016-08-01 11:00:00,55.87,55.92,55.82,55.9,18372.0,41.8639,41.9013,41.8264,41.8864,18372.0
2016-08-01 11:10:00,55.89,55.9,55.82,55.82,21808.0,41.8789,41.8864,41.8264,41.8264,21808.0
2016-08-01 11:20:00,55.83,55.87,55.82,55.87,16202.0,41.8339,41.8639,41.8264,41.8639,16202.0
2016-08-01 11:30:00,55.87,55.91,55.85,55.91,8230.0,41.8639,41.8938,41.8489,41.8938,8230.0
2016-08-01 11:40:00,55.92,55.92,55.85,55.91,24250.0,41.9013,41.9013,41.8489,41.8938,24250.0
2016-08-01 11:50:00,55.91,55.92,55.88,55.91,13834.0,41.8938,41.9013,41.8714,41.8938,13834.0
2016-08-01 12:00:00,55.9,55.91,55.83,55.84,15684.0,41.8864,41.8938,41.8339,41.8414,15684.0
2016-08-01 12:10:00,55.84,55.84,55.77,55.79,7140.0,41.8414,41.8414,41.7889,41.8039,7140.0
2016-08-01 12:20:00,55.78,55.81,55.75,55.81,7656.0,41.7964,41.8189,41.774,41.8189,7656.0
2016-08-01 12:30:00,55.82,55.86,55.79,55.85,15808.0,41.8264,41.8564,41.8039,41.8489,15808.0
2016-08-01 12:40:00,55.86,55.88,55.83,55.88,8820.0,41.8564,41.8714,41.8339,41.8714,8820.0
2016-08-01 12:50:00,55.88,55.88,55.85,55.87,7196.0,41.8714,41.8714,41.8489,41.8639,7196.0
2016-08-01 13:00:00,55.86,55.87,55.8,55.83,12470.0,41.8564,41.8639,41.8114,41.8339,12470.0
2016-08-01 13:10:00,55.83,55.88,55.81,55.88,6268.0,41.8339,41.8714,41.8189,41.8714,6268.0
2016-08-01 13:20:00,55.89,55.9,55.84,55.85,16300.0,41.8789,41.8864,41.8414,41.8489,16300.0
2016-08-01 13:30:00,55.85,55.85,55.77,55.79,13724.0,41.8489,41.8489,41.7889,41.8039,13724.0
2016-08-01 13:40:00,55.77,55.77,55.72,55.76,8558.0,41.7889,41.7889,41.7515,41.7815,8558.0
2016-08-01 13:50:00,55.77,55.84,55.76,55.83,14000.0,41.7889,41.8414,41.7815,41.8339,14000.0
2016-08-01 14:00:00,55.83,55.85,55.81,55.82,16194.0,41.8339,41.8489,41.8189,41.8264,16194.0
2016-08-01 14:10:00,55.82,55.85,55.79,55.84,16334.0,41.8264,41.8489,41.8039,41.8414,16334.0
2016-08-01 14:20:00,55.83,55.9,55.83,55.85,12284.0,41.8339,41.8864,41.8339,41.8489,12284.0
2016-08-01 14:30:00,55.85,55.86,55.82,55.82,14042.0,41.8489,41.8564,41.8264,41.8264,14042.0
2016-08-01 14:40:00,55.82,55.83,55.74,55.82,16676.0,41.8264,41.8339,41.7665,41.8264,16676.0
2016-08-01 14:50:00,55.83,55.83,55.75,55.8,23106.0,41.8339,41.8339,41.774,41.8114,23106.0
2016-08-01 15:00:00,55.79,55.81,55.73,55.76,36540.0,41.8039,41.8189,41.759,41.7815,36540.0
2016-08-01 15:10:00,55.74,55.81,55.74,55.76,34936.0,41.7665,41.8189,41.7665,41.7815,34936.0
2016-08-01 15:20:00,55.75,55.82,55.74,55.82,52836.0,41.774,41.8264,41.7665,41.8264,52836.0
2016-08-01 15:30:00,55.82,55.84,55.81,55.82,48712.0,41.8264,41.8414,41.8189,41.8264,48712.0
2016-08-01 15:40:00,55.82,55.87,55.79,55.8,47716.0,41.8264,41.8639,41.8039,41.8114,47716.0
2016-08-01 15:50:00,55.8,55.81,55.71,55.81,82092.0,41.8114,41.8189,41.744,41.8189,82092.0
2016-08-02 09:30:00,55.6,55.6,55.39,55.4,25530.0,41.6616,41.6616,41.5042,41.5117,25530.0
2016-08-02 09:40:00,55.4,55.43,55.32,55.33,12798.0,41.5117,41.5342,41.4518,41.4592,12798.0
2016-08-02 09:50:00,55.34,55.47,55.33,55.44,7800.0,41.4667,41.5642,41.4592,41.5417,7800.0
2016-08-02 10:00:00,55.49,55.49,55.3,55.31,14396.0,41.5791,41.5791,41.4368,41.4443,14396.0
2016-08-02 10:10:00,55.31,55.35,55.22,55.22,14978.0,41.4443,41.4742,41.3768,41.3768,14978.0
2016-08-02 10:20:00,55.2,55.24,55.19,55.21,12214.0,41.3618,41.3918,41.3543,41.3693,12214.0
2016-08-02 10:30:00,55.2,55.28,55.12,55.28,15890.0,41.3618,41.4218,41.3019,41.4218,15890.0
2016-08-02 10:40:00,55.27,55.31,55.22,55.23,19012.0,41.4143,41.4443,41.3768,41.3843,19012.0
2016-08-02 10:50:00,55.23,55.31,55.21,55.28,16260.0,41.3843,41.4443,41.3693,41.4218,16260.0
2016-08-02 11:00:00,55.29,55.44,55.28,55.39,25318.0,41.4293,41.5417,41.4218,41.5042,25318.0
2016-08-02 11:10:00,55.41,55.46,55.38,55.44,14990.0,41.5192,41.5567,41.4967,41.5417,14990.0
2016-08-02 11:20:00,55.44,55.51,55.42,55.46,7090.0,41.5417,41.5941,41.5267,41.5567,7090.0
2016-08-02 11:30:00,55.44,55.48,55.41,55.44,7770.0,41.5417,41.5716,41.5192,41.5417,7770.0
2016-08-02 11:40:00,55.48,55.48,55.42,55.42,7800.0,41.5716,41.5716,41.5267,41.5267,7800.0
2016-08-02 11:50:00,55.43,55.43,55.31,55.35,10468.0,41.5342,41.5342,41.4443,41.4742,10468.0
2016-08-02 12:00:00,55.36,55.38,55.32,55.33,6642.0,41.4817,41.4967,41.4518,41.4592,6642.0
2016-08-02 12:10:00,55.33,55.36,55.32,55.35,7406.0,41.4592,41.4817,41.4518,41.4742,7406.0
2016-08-02 12:20:00,55.35,55.38,55.35,55.36,5800.0,41.4742,41.4967,41.4742,41.4817,5800.0
2016-08-02 12:30:00,55.35,55.4,55.33,55.34,4428.0,41.4742,41.5117,41.4592,41.4667,4428.0
2016-08-02 12:40:00,55.34,55.42,55.33,55.34,13334.0,41.4667,41.5267,41.4592,41.4667,13334.0
2016-08-02 12:50:00,55.36,55.38,55.32,55.35,8600.0,41.4817,41.4967,41.4518,41.4742,8600.0
2016-08-02 13:00:00,55.34,55.39,55.33,55.33,10042.0,41.4667,41.5042,41.4592,41.4592,10042.0
2016-08-02 13:10:00,55.34,55.38,55.32,55.37,11254.0,41.4667,41.4967,41.4518,41.4892,11254.0
2016-08-02 13:20:00,55.38,55.39,55.35,55.38,7342.0,41.4967,41.5042,41.4742,41.4967,7342.0
2016-08-02 13:30:00,55.39,55.4,55.37,55.38,7400.0,41.5042,41.5117,41.4892,41.4967,7400.0
2016-08-02 13:40:00,55.37,55.4,55.35,55.39,8192.0,41.4892,41.5117,41.4742,41.5042,8192.0
2016-08-02 13:50:00,55.38,55.39,55.37,55.38,7334.0,41.4967,41.5042,41.4892,41.4967,7334.0
2016-08-02 14:00:00,55.37,55.43,55.33,55.42,17540.0,41.4892,41.5342,41.4592,41.5267,17540.0
2016-08-02 14:10:00,55.4,55.43,55.38,55.4,5326.0,41.5117,41.5342,41.4967,41.5117,5326.0
2016-08-02 14:20:00,55.38,55.42,55.37,55.39,11766.0,41.4967,41.5267,41.4892,41.5042,11766.0
2016-08-02 14:30:00,55.39,55.41,55.38,55.38,9590.0,41.5042,41.5192,41.4967,41.4967,9590.0
2016-08-02 14:40:00,55.39,55.4,55.35,55.4,13718.0,41.5042,41.5117,41.4742,41.5117,13718.0
2016-08-02 14:50:00,55.4,55.4,55.34,55.37,12484.0,41.5117,41.5117,41.4667,41.4892,12484.0
2016-08-02 15:00:00,55.37,55.38,55.35,55.36,23364.0,41.4892,41.4967,41.4742,41.4817,23364.0
2016-08-02 15:10:00,55.35,55.35,55.28,55.35,13534.0,41.4742,41.4742,41.4218,41.4742,13534.0
2016-08-02 15:20:00,55.35,55.38,55.34,55.38,17608.0,41.4742,41.4967,41.4667,41.4967,17608.0
2016-08-02 15:30:00,55.37,55.41,55.35,55.4,17446.0,41.4892,41.5192,41.4742,41.5117,17446.0
2016-08-02 15:40:00,55.4,55.47,55.37,55.43,44208.0,41.5117,41.5642,41.4892,41.5342,44208.0
2016-08-02 15:50:00,55.43,55.44,55.38,55.4,94222.0,41.5342,41.5417,41.4967,41.5117,94222.0
2016-08-03 09:30:00,55.4,55.48,55.01,55.22,22658.0,41.5117,41.5716,41.2195,41.3768,22658.0
2016-08-03 09:40:00,55.18,55.35,55.15,55.35,16740.0,41.3469,41.4742,41.3244,41.4742,16740.0
2016-08-03 09:50:00,55.36,55.37,55.27,55.31,18586.0,41.4817,41.4892,41.4143,41.4443,18586.0
2016-08-03 10:00:00,55.33,55.37,55.2,55.22,30214.0,41.4592,41.4892,41.3618,41.3768,30214.0
2016-08-03 10:10:00,55.23,55.25,55.17,55.2,18090.0,41.3843,41.3993,41.3394,41.3618,18090.0
2016-08-03 10:20:00,55.21,55.34,55.2,55.31,20568.0,41.3693,41.4667,41.3618,41.4443,20568.0
2016-08-03 10:30:00,55.29,55.33,55.27,55.31,24644.0,41.4293,41.4592,41.4143,41.4443,24644.0
2016-08-03 10:40:00,55.32,55.43,55.31,55.34,39846.0,41.4518,41.5342,41.4443,41.4667,39846.0
2016-08-03 10:50:00,55.35,55.4,55.33,55.35,34792.0,41.4742,41.5117,41.4592,41.4742,34792.0
2016-08-03 11:00:00,55.35,55.4,55.33,55.38,37554.0,41.4742,41.5117,41.4592,41.4967,37554.0
2016-08-03 11:10:00,55.38,55.4,55.36,55.36,36234.0,41.4967,41.5117,41.4817,41.4817,36234.0
2016-08-03 11:20:00,55.35,55.35,55.31,55.31,17726.0,41.4742,41.4742,41.4443,41.4443,17726.0
2016-08-03 11:30:00,55.32,55.34,55.29,55.32,31496.0,41.4518,41.4667,41.4293,41.4518,31496.0
2016-08-03 11:40:00,55.33,55.33,55.29,55.32,21296.0,41.4592,41.4592,41.4293,41.4518,21296.0
2016-08-03 11:50:00,55.31,55.34,55.27,55.31,29866.0,41.4443,41.4667,41.4143,41.4443,29866.0
2016-08-03 12:00:00,55.32,55.35,55.3,55.35,23084.0,41.4518,41.4742,41.4368,41.4742,23084.0
2016-08-03 12:10:00,55.37,55.37,55.32,55.35,33222.0,41.4892,41.4892,41.4518,41.4742,33222.0
2016-08-03 12:20:00,55.35,55.37,55.34,55.37,13932.0,41.4742,41.4892,41.4667,41.4892,13932.0
2016-08-03 12:30:00,55.38,55.38,55.34,55.37,16000.0,41.4967,41.4967,41.4667,41.4892,16000.0
2016-08-03 12:40:00,55.37,55.37,55.34,55.36,17716.0,41.4892,41.4892,41.4667,41.4817,17716.0
2016-08-03 12:50:00,55.35,55.36,55.28,55.32,36912.0,41.4742,41.4817,41.4218,41.4518,36912.0
2016-08-03 13:00:00,55.3,55.36,55.3,55.35,23612.0,41.4368,41.4817,41.4368,41.4742,23612.0
2016-08-03 13:10:00,55.35,55.35,55.32,55.32,13966.0,41.4742,41.4742,41.4518,41.4518,13966.0
2016-08-03 13:20:00,55.31,55.32,55.27,55.29,10088.0,41.4443,41.4518,41.4143,41.4293,10088.0
2016-08-03 13:30:00,55.28,55.3,55.28,55.3,10636.0,41.4218,41.4368,41.4218,41.4368,10636.0
2016-08-03 13:40:00,55.3,55.3,55.2,55.21,18554.0,41.4368,41.4368,41.3618,41.3693,18554.0
2016-08-03 13:50:00,55.23,55.23,55.13,55.15,14470.0,41.3843,41.3843,41.3094,41.3244,14470.0
2016-08-03 14:00:00,55.16,55.24,55.13,55.24,17508.0,41.3319,41.3918,41.3094,41.3918,17508.0
2016-08-03 14:10:00,55.24,55.27,55.17,55.17,12600.0,41.3918,41.4143,41.3394,41.3394,12600.0
2016-08-03 14:20:00,55.16,55.19,55.13,55.16,11942.0,41.3319,41.3543,41.3094,41.3319,11942.0
2016-08-03 14:30:00,55.16,55.19,55.13,55.18,11690.0,41.3319,41.3543,41.3094,41.3469,11690.0
2016-08-03 14:40:00,55.18,55.2,55.13,55.13,14866.0,41.3469,41.3618,41.3094,41.3094,14866.0
2016-08-03 14:50:00,55.14,55.15,55.09,55.1,16384.0,41.3169,41.3244,41.2794,41.2869,16384.0
2016-08-03 15:00:00,55.09,55.12,55.07,55.09,22200.0,41.2794,41.3019,41.2644,41.2794,22200.0
2016-08-03 15:10:00,55.08,55.08,55.03,55.05,33624.0,41.2719,41.2719,41.2345,41.2494,33624.0
2016-08-03 15:20:00,55.05,55.05,54.98,55.04,85328.0,41.2494,41.2494,41.197,41.2419,85328.0
2016-08-03 15:30:00,55.04,55.05,54.99,55.02,59304.0,41.2419,41.2494,41.2045,41.227,59304.0
2016-08-03 15:40:00,55.02,55.13,55.01,55.13,76620.0,41.227,41.3094,41.2195,41.3094,76620.0
2016-08-03 15:50:00,55.13,55.19,55.09,55.15,210610.0,41.3094,41.3543,41.2794,41.3244,210610.0
2016-08-04 09:30:00,55.2,55.36,55.0,55.33,36974.0,41.3618,41.4817,41.212,41.4592,36974.0
2016-08-04 09:40:00,55.26,55.26,54.74,54.79,57892.0,41.4068,41.4068,41.0172,41.0546,57892.0
2016-08-04 09:50:00,54.81,54.96,54.73,54.96,78524.0,41.0696,41.182,41.0097,41.182,78524.0
2016-08-04 10:00:00,54.95,55.05,54.93,55.04,33746.0,41.1745,41.2494,41.1595,41.2419,33746.0
2016-08-04 10:10:00,55.05,55.06,54.94,54.98,55354.0,41.2494,41.2569,41.167,41.197,55354.0
2016-08-04 10:20:00,54.98,55.04,54.98,55.02,27552.0,41.197,41.2419,41.197,41.227,27552.0
2016-08-04 10:30:00,55.02,55.15,55.02,55.12,28610.0,41.227,41.3244,41.227,41.3019,28610.0
2016-08-04 10:40:00,55.12,55.18,55.1,55.16,35560.0,41.3019,41.3469,41.2869,41.3319,35560.0
2016-08-04 10:50:00,55.16,55.35,55.16,55.34,24746.0,41.3319,41.4742,41.3319,41.4667,24746.0
2016-08-04 11:00:00,55.34,55.52,55.32,55.52,45738.0,41.4667,41.6016,41.4518,41.6016,45738.0
2016-08-04 11:10:00,55.51,55.65,55.49,55.63,35358.0,41.5941,41.699,41.5791,41.684,35358.0
2016-08-04 11:20:00,55.63,55.63,55.56,55.58,33680.0,41.684,41.684,41.6316,41.6466,33680.0
2016-08-04 11:30:00,55.57,55.57,55.4,55.4,19140.0,41.6391,41.6391,41.5117,41.5117,19140.0
2016-08-04 11:40:00,55.4,55.63,55.4,55.62,102168.0,41.5117,41.684,41.5117,41.6765,102168.0
2016-08-04 11:50:00,55.6,55.68,55.57,55.63,104078.0,41.6616,41.7215,41.6391,41.684,104078.0
2016-08-04 12:00:00,55.63,55.63,55.41,55.46,40580.0,41.684,41.684,41.5192,41.5567,40580.0
2016-08-04 12:10:00,55.46,55.6,55.38,55.49,42258.0,41.5567,41.6616,41.4967,41.5791,42258.0
2016-08-04 12:20:00,55.49,55.49,55.33,55.37,33068.0,41.5791,41.5791,41.4592,41.4892,33068.0
2016-08-04 12:30:00,55.35,55.38,55.31,55.33,62640.0,41.4742,41.4967,41.4443,41.4592,62640.0
2016-08-04 12:40:00,55.33,55.38,55.31,55.34,15674.0,41.4592,41.4967,41.4443,41.4667,15674.0
2016-08-04 12:50:00,55.35,55.35,55.32,55.35,29916.0,41.4742,41.4742,41.4518,41.4742,29916.0
2016-08-04 13:00:00,55.35,55.35,55.18,55.18,24398.0,41.4742,41.4742,41.3469,41.3469,24398.0
2016-08-04 13:10:00,55.17,55.2,55.14,55.18,13358.0,41.3394,41.3618,41.3169,41.3469,13358.0
2016-08-04 13:20:00,55.2,55.25,55.18,55.25,12302.0,41.3618,41.3993,41.3469,41.3993,12302.0
2016-08-04 13:30:00,55.24,55.25,55.22,55.23,13290.0,41.3918,41.3993,41.3768,41.3843,13290.0
2016-08-04 13:40:00,55.24,55.24,55.17,55.24,44580.0,41.3918,41.3918,41.3394,41.3918,44580.0
2016-08-04 13:50:00,55.23,55.24,55.19,55.2,46336.0,41.3843,41.3918,41.3543,41.3618,46336.0
2016-08-04 14:00:00,55.19,55.22,55.13,55.13,19350.0,41.3543,41.3768,41.3094,41.3094,19350.0
2016-08-04 14:10:00,55.15,55.15,55.05,55.05,18740.0,41.3244,41.3244,41.2494,41.2494,18740.0
2016-08-04 14:20:00,55.06,55.06,54.93,55.03,31766.0,41.2569,41.2569,41.1595,41.2345,31766.0
2016-08-04 14:30:00,55.01,55.09,55.0,55.01,13420.0,41.2195,41.2794,41.212,41.2195,13420.0
2016-08-04 14:40:00,55.01,55.06,54.99,55.05,19784.0,41.2195,41.2569,41.2045,41.2494,19784.0
2016-08-04 14:50:00,55.02,55.09,55.02,55.06,18008.0,41.227,41.2794,41.227,41.2569,18008.0
2016-08-04 15:00:00,55.07,55.1,55.02,55.1,30596.0,41.2644,41.2869,41.227,41.2869,30596.0
2016-08-04 15:10:00,55.08,55.09,55.04,55.07,30058.0,41.2719,41.2794,41.2419,41.2644,30058.0
2016-08-04 15:20:00,55.07,55.08,54.97,54.98,24742.0,41.2644,41.2719,41.1895,41.197,24742.0
2016-08-04 15:30:00,54.98,55.02,54.97,54.99,60348.0,41.197,41.227,41.1895,41.2045,60348.0
2016-08-04 15:40:00,54.99,55.13,54.98,55.06,108754.0,41.2045,41.3094,41.197,41.2569,108754.0
2016-08-04 15:50:00,55.06,55.19,55.05,55.13,171528.0,41.2569,41.3543,41.2494,41.3094,171528.0
2016-08-05 09:30:00,55.06,55.06,54.24,54.24,51978.0,41.2569,41.2569,40.6425,40.6425,51978.0
2016-08-05 09:40:00,54.32,54.43,54.07,54.33,83112.0,40.7024,40.7849,40.5151,40.7099,83112.0
2016-08-05 09:50:00,54.34,54.37,54.19,54.22,59308.0,40.7174,40.7399,40.605,40.6275,59308.0
2016-08-05 10:00:00,54.23,54.29,54.09,54.11,72800.0,40.635,40.68,40.5301,40.5451,72800.0
2016-08-05 10:10:00,54.11,54.15,53.94,53.94,60506.0,40.5451,40.5751,40.4177,40.4177,60506.0
2016-08-05 10:20:00,53.95,53.95,53.72,53.74,76796.0,40.4252,40.4252,40.2529,40.2678,76796.0
2016-08-05 10:30:00,53.74,53.74,53.65,53.69,61750.0,40.2678,40.2678,40.2004,40.2304,61750.0
2016-08-05 10:40:00,53.68,53.7,53.59,53.63,54844.0,40.2229,40.2379,40.1555,40.1854,54844.0
2016-08-05 10:50:00,53.63,53.67,53.6,53.6,27296.0,40.1854,40.2154,40.1629,40.1629,27296.0
2016-08-05 11:00:00,53.62,53.82,53.62,53.81,40954.0,40.1779,40.3278,40.1779,40.3203,40954.0
2016-08-05 11:10:00,53.81,53.83,53.76,53.76,26910.0,40.3203,40.3353,40.2828,40.2828,26910.0
2016-08-05 11:20:00,53.77,53.85,53.76,53.79,29590.0,40.2903,40.3503,40.2828,40.3053,29590.0
2016-08-05 11:30:00,53.79,53.81,53.68,53.73,41994.0,40.3053,40.3203,40.2229,40.2604,41994.0
2016-08-05 11:40:00,53.72,53.82,53.72,53.77,28322.0,40.2529,40.3278,40.2529,40.2903,28322.0
2016-08-05 11:50:00,53.77,53.8,53.77,53.77,18340.0,40.2903,40.3128,40.2903,40.2903,18340.0
2016-08-05 12:00:00,53.77,53.84,53.77,53.77,24126.0,40.2903,40.3428,40.2903,40.2903,24126.0
2016-08-05 12:10:00,53.77,53.84,53.77,53.79,21432.0,40.2903,40.3428,40.2903,40.3053,21432.0
2016-08-05 12:20:00,53.79,53.83,53.77,53.8,20892.0,40.3053,40.3353,40.2903,40.3128,20892.0
2016-08-05 12:30:00,53.79,53.79,53.73,53.73,21844.0,40.3053,40.3053,40.2604,40.2604,21844.0
2016-08-05 12:40:00,53.73,53.75,53.66,53.66,20792.0,40.2604,40.2753,40.2079,40.2079,20792.0
2016-08-05 12:50:00,53.65,53.68,53.6,53.66,25982.0,40.2004,40.2229,40.1629,40.2079,25982.0
2016-08-05 13:00:00,53.66,53.66,53.55,53.56,38946.0,40.2079,40.2079,40.1255,40.133,38946.0
2016-08-05 13:10:00,53.54,53.57,53.49,53.49,24660.0,40.118,40.1405,40.0805,40.0805,24660.0
2016-08-05 13:20:00,53.49,53.52,53.48,53.51,20430.0,40.0805,40.103,40.073,40.0955,20430.0
2016-08-05 13:30:00,53.51,53.53,53.49,53.52,29366.0,40.0955,40.1105,40.0805,40.103,29366.0
2016-08-05 13:40:00,53.53,53.53,53.49,53.49,22770.0,40.1105,40.1105,40.0805,40.0805,22770.0
2016-08-05 13:50:00,53.49,53.5,53.38,53.38,34754.0,40.0805,40.088,39.9981,39.9981,34754.0
2016-08-05 14:00:00,53.38,53.46,53.38,53.45,37720.0,39.9981,40.058,39.9981,40.0505,37720.0
2016-08-05 14:10:00,53.45,53.49,53.44,53.45,51544.0,40.0505,40.0805,40.0431,40.0505,51544.0
2016-08-05 14:20:00,53.45,53.46,53.38,53.41,57998.0,40.0505,40.058,39.9981,40.0206,57998.0
2016-08-05 14:30:00,53.4,53.56,53.39,53.56,70016.0,40.0131,40.133,40.0056,40.133,70016.0
2016-08-05 14:40:00,53.56,53.57,53.49,53.5,46526.0,40.133,40.1405,40.0805,40.088,46526.0
2016-08-05 14:50:00,53.49,53.57,53.49,53.53,50056.0,40.0805,40.1405,40.0805,40.1105,50056.0
2016-08-05 15:00:00,53.53,53.61,53.52,53.58,60098.0,40.1105,40.1704,40.103,40.148,60098.0
2016-08-05 15:10:00,53.58,53.6,53.53,53.57,50212.0,40.148,40.1629,40.1105,40.1405,50212.0
2016-08-05 15:20:00,53.57,53.57,53.45,53.5,61056.0,40.1405,40.1405,40.0505,40.088,61056.0
2016-08-05 15:30:00,53.5,53.58,53.49,53.52,72986.0,40.088,40.148,40.0805,40.103,72986.0
2016-08-05 15:40:00,53.52,53.55,53.49,53.5,108090.0,40.103,40.1255,40.0805,40.088,108090.0
2016-08-05 15:50:00,53.49,53.51,53.47,53.5,193820.0,40.0805,40.0955,40.0655,40.088,193820.0
2016-08-08 09:30:00,53.52,53.68,53.39,53.56,54340.0,40.103,40.2229,40.0056,40.133,54340.0
2016-08-08 09:40:00,53.59,53.89,53.59,53.85,59342.0,40.1555,40.3802,40.1555,40.3503,59342.0
2016-08-08 09:50:00,53.85,54.02,53.81,53.96,56494.0,40.3503,40.4777,40.3203,40.4327,56494.0
2016-08-08 10:00:00,53.96,54.12,53.95,54.03,41180.0,40.4327,40.5526,40.4252,40.4851,41180.0
2016-08-08 10:10:00,54.04,54.06,53.95,54.04,35120.0,40.4926,40.5076,40.4252,40.4926,35120.0
2016-08-08 10:20:00,54.07,54.15,54.07,54.11,27490.0,40.5151,40.5751,40.5151,40.5451,27490.0
2016-08-08 10:30:00,54.1,54.12,54.0,54.06,23240.0,40.5376,40.5526,40.4627,40.5076,23240.0
2016-08-08 10:40:00,54.06,54.06,53.99,54.0,43296.0,40.5076,40.5076,40.4552,40.4627,43296.0
2016-08-08 10:50:00,53.99,54.07,53.99,54.01,32152.0,40.4552,40.5151,40.4552,40.4702,32152.0
2016-08-08 11:00:00,54.01,54.05,54.01,54.04,32196.0,40.4702,40.5001,40.4702,40.4926,32196.0
2016-08-08 11:10:00,54.05,54.06,53.96,54.02,33726.0,40.5001,40.5076,40.4327,40.4777,33726.0
2016-08-08 11:20:00,54.03,54.1,54.03,54.05,32876.0,40.4851,40.5376,40.4851,40.5001,32876.0
2016-08-08 11:30:00,54.04,54.09,54.03,54.09,19672.0,40.4926,40.5301,40.4851,40.5301,19672.0
2016-08-08 11:40:00,54.08,54.09,54.04,54.06,29378.0,40.5226,40.5301,40.4926,40.5076,29378.0
2016-08-08 11:50:00,54.07,54.08,54.02,54.05,34190.0,40.5151,40.5226,40.4777,40.5001,34190.0
2016-08-08 12:00:00,54.04,54.08,54.01,54.05,54940.0,40.4926,40.5226,40.4702,40.5001,54940.0
2016-08-08 12:10:00,54.04,54.05,54.0,54.0,16728.0,40.4926,40.5001,40.4627,40.4627,16728.0
2016-08-08 12:20:00,54.01,54.03,53.97,53.97,45824.0,40.4702,40.4851,40.4402,40.4402,45824.0
2016-08-08 12:30:00,53.96,53.96,53.9,53.91,143312.0,40.4327,40.4327,40.3877,40.3952,143312.0
2016-08-08 12:40:00,53.91,53.91,53.77,53.78,16926.0,40.3952,40.3952,40.2903,40.2978,16926.0
2016-08-08 12:50:00,53.77,53.77,53.67,53.68,25860.0,40.2903,40.2903,40.2154,40.2229,25860.0
2016-08-08 13:00:00,53.67,53.68,53.59,53.6,44638.0,40.2154,40.2229,40.1555,40.1629,44638.0
2016-08-08 13:10:00,53.6,53.63,53.52,53.63,60590.0,40.1629,40.1854,40.103,40.1854,60590.0
2016-08-08 13:20:00,53.63,53.65,53.59,53.59,14070.0,40.1854,40.2004,40.1555,40.1555,14070.0
2016-08-08 13:30:00,53.6,53.6,53.57,53.57,20180.0,40.1629,40.1629,40.1405,40.1405,20180.0
2016-08-08 13:40:00,53.57,53.58,53.54,53.57,24500.0,40.1405,40.148,40.118,40.1405,24500.0
2016-08-08 13:50:00,53.58,53.59,53.54,53.59,30012.0,40.148,40.1555,40.118,40.1555,30012.0
2016-08-08 14:00:00,53.6,53.68,53.57,53.63,27372.0,40.1629,40.2229,40.1405,40.1854,27372.0
2016-08-08 14:10:00,53.63,53.63,53.58,53.59,18086.0,40.1854,40.1854,40.148,40.1555,18086.0
2016-08-08 14:20:00,53.58,53.59,53.52,53.52,18022.0,40.148,40.1555,40.103,40.103,18022.0
2016-08-08 14:30:00,53.52,53.55,53.49,53.52,17982.0,40.103,40.1255,40.0805,40.103,17982.0
2016-08-08 14:40:00,53.52,53.56,53.51,53.51,23244.0,40.103,40.133,40.0955,40.0955,23244.0
2016-08-08 14:50:00,53.51,53.52,53.49,53.49,14678.0,40.0955,40.103,40.0805,40.0805,14678.0
2016-08-08 15:00:00,53.47,53.49,53.44,53.49,20636.0,40.0655,40.0805,40.0431,40.0805,20636.0
2016-08-08 15:10:00,53.49,53.52,53.47,53.52,37716.0,40.0805,40.103,40.0655,40.103,37716.0
2016-08-08 15:20:00,53.52,53.52,53.48,53.49,28050.0,40.103,40.103,40.073,40.0805,28050.0
2016-08-08 15:30:00,53.48,53.49,53.46,53.47,53022.0,40.073,40.0805,40.058,40.0655,53022.0
2016-08-08 15:40:00,53.48,53.53,53.47,53.52,60908.0,40.073,40.1105,40.0655,40.103,60908.0
2016-08-08 15:50:00,53.52,53.52,53.47,53.49,161738.0,40.103,40.103,40.0655,40.0805,161738.0
2016-08-09 09:30:00,53.45,53.48,53.19,53.35,34864.0,40.0505,40.073,39.8557,39.9756,34864.0
2016-08-09 09:40:00,53.33,53.55,53.33,53.43,20544.0,39.9606,40.1255,39.9606,40.0356,20544.0
2016-08-09 09:50:00,53.37,53.44,53.33,53.4,13164.0,39.9906,40.0431,39.9606,40.0131,13164.0
2016-08-09 10:00:00,53.42,53.51,53.41,53.48,38334.0,40.0281,40.0955,40.0206,40.073,38334.0
2016-08-09 10:10:00,53.49,53.49,53.4,53.45,28666.0,40.0805,40.0805,40.0131,40.0505,28666.0
2016-08-09 10:20:00,53.46,53.49,53.38,53.46,42084.0,40.058,40.0805,39.9981,40.058,42084.0
2016-08-09 10:30:00,53.47,53.47,53.33,53.35,23358.0,40.0655,40.0655,39.9606,39.9756,23358.0
2016-08-09 10:40:00,53.33,53.4,53.29,53.38,55462.0,39.9606,40.0131,39.9307,39.9981,55462.0
2016-08-09 10:50:00,53.4,53.52,53.4,53.47,20838.0,40.0131,40.103,40.0131,40.0655,20838.0
2016-08-09 11:00:00,53.44,53.54,53.42,53.53,23908.0,40.0431,40.118,40.0281,40.1105,23908.0
2016-08-09 11:10:00,53.53,53.55,53.38,53.41,21592.0,40.1105,40.1255,39.9981,40.0206,21592.0
2016-08-09 11:20:00,53.4,53.41,53.31,53.33,34070.0,40.0131,40.0206,39.9456,39.9606,34070.0
2016-08-09 11:30:00,53.34,53.35,53.31,53.33,22932.0,39.9681,39.9756,39.9456,39.9606,22932.0
2016-08-09 11:40:00,53.35,53.35,53.3,53.32,29472.0,39.9756,39.9756,39.9382,39.9531,29472.0
2016-08-09 11:50:00,53.32,53.35,53.29,53.29,18748.0,39.9531,39.9756,39.9307,39.9307,18748.0
2016-08-09 12:00:00,53.29,53.31,53.28,53.3,33758.0,39.9307,39.9456,39.9232,39.9382,33758.0
2016-08-09 12:10:00,53.3,53.31,53.29,53.3,12264.0,39.9382,39.9456,39.9307,39.9382,12264.0
2016-08-09 12:20:00,53.3,53.3,53.25,53.28,24052.0,39.9382,39.9382,39.9007,39.9232,24052.0
2016-08-09 12:30:00,53.28,53.29,53.22,53.23,29098.0,39.9232,39.9307,39.8782,39.8857,29098.0
2016-08-09 12:40:00,53.24,53.31,53.24,53.29,13798.0,39.8932,39.9456,39.8932,39.9307,13798.0
2016-08-09 12:50:00,53.3,53.3,53.26,53.29,21658.0,39.9382,39.9382,39.9082,39.9307,21658.0
2016-08-09 13:00:00,53.29,53.33,53.29,53.29,24562.0,39.9307,39.9606,39.9307,39.9307,24562.0
2016-08-09 13:10:00,53.3,53.31,53.28,53.3,27698.0,39.9382,39.9456,39.9232,39.9382,27698.0
2016-08-09 13:20:00,53.3,53.31,53.25,53.27,22690.0,39.9382,39.9456,39.9007,39.9157,22690.0
2016-08-09 13:30:00,53.28,53.31,53.25,53.25,27574.0,39.9232,39.9456,39.9007,39.9007,27574.0
2016-08-09 13:40:00,53.25,53.29,53.25,53.27,11794.0,39.9007,39.9307,39.9007,39.9157,11794.0
2016-08-09 13:50:00,53.27,53.28,53.24,53.27,20926.0,39.9157,39.9232,39.8932,39.9157,20926.0
2016-08-09 14:00:00,53.29,53.29,53.2,53.21,25720.0,39.9307,39.9307,39.8632,39.8707,25720.0
2016-08-09 14:10:00,53.2,53.2,53.12,53.13,67290.0,39.8632,39.8632,39.8033,39.8108,67290.0
2016-08-09 14:20:00,53.13,53.13,53.11,53.12,51144.0,39.8108,39.8108,39.7958,39.8033,51144.0
2016-08-09 14:30:00,53.12,53.12,52.99,53.04,79972.0,39.8033,39.8033,39.7059,39.7433,79972.0
2016-08-09 14:40:00,53.05,53.06,53.01,53.02,44662.0,39.7508,39.7583,39.7209,39.7283,44662.0
2016-08-09 14:50:00,53.02,53.06,53.0,53.04,35138.0,39.7283,39.7583,39.7134,39.7433,35138.0
2016-08-09 15:00:00,53.04,53.13,53.04,53.09,42846.0,39.7433,39.8108,39.7433,39.7808,42846.0
2016-08-09 15:10:00,53.09,53.12,53.09,53.1,45758.0,39.7808,39.8033,39.7808,39.7883,45758.0
2016-08-09 15:20:00,53.1,53.15,53.1,53.12,61816.0,39.7883,39.8258,39.7883,39.8033,61816.0
2016-08-09 15:30:00,53.12,53.2,53.12,53.2,64704.0,39.8033,39.8632,39.8033,39.8632,64704.0
2016-08-09 15:40:00,53.2,53.24,53.19,53.21,104688.0,39.8632,39.8932,39.8557,39.8707,104688.0
2016-08-09 15:50:00,53.21,53.24,53.19,53.19,258194.0,39.8707,39.8932,39.8557,39.8557,258194.0
2016-08-10 09:30:00,53.33,53.59,53.33,53.53,44566.0,39.9606,40.1555,39.9606,40.1105,44566.0
2016-08-10 09:40:00,53.52,53.52,53.38,53.45,33228.0,40.103,40.103,39.9981,40.0505,33228.0
2016-08-10 09:50:00,53.46,53.47,53.31,53.34,12960.0,40.058,40.0655,39.9456,39.9681,12960.0
2016-08-10 10:00:00,53.33,53.34,53.24,53.24,8490.0,39.9606,39.9681,39.8932,39.8932,8490.0
2016-08-10 10:10:00,53.24,53.42,53.23,53.41,18034.0,39.8932,40.0281,39.8857,40.0206,18034.0
2016-08-10 10:20:00,53.4,53.41,53.31,53.33,20000.0,40.0131,40.0206,39.9456,39.9606,20000.0
2016-08-10 10:30:00,53.33,53.38,53.27,53.27,31972.0,39.9606,39.9981,39.9157,39.9157,31972.0
2016-08-10 10:40:00,53.26,53.26,53.2,53.24,15722.0,39.9082,39.9082,39.8632,39.8932,15722.0
2016-08-10 10:50:00,53.22,53.22,53.16,53.19,8702.0,39.8782,39.8782,39.8332,39.8557,8702.0
2016-08-10 11:00:00,53.2,53.24,53.18,53.18,19676.0,39.8632,39.8932,39.8482,39.8482,19676.0
2016-08-10 11:10:00,53.19,53.25,53.18,53.19,14238.0,39.8557,39.9007,39.8482,39.8557,14238.0
2016-08-10 11:20:00,53.21,53.22,53.18,53.21,12232.0,39.8707,39.8782,39.8482,39.8707,12232.0
2016-08-10 11:30:00,53.22,53.29,53.21,53.29,8972.0,39.8782,39.9307,39.8707,39.9307,8972.0
2016-08-10 11:40:00,53.31,53.31,53.23,53.24,16068.0,39.9456,39.9456,39.8857,39.8932,16068.0
2016-08-10 11:50:00,53.23,53.23,53.19,53.21,10886.0,39.8857,39.8857,39.8557,39.8707,10886.0
2016-08-10 12:00:00,53.21,53.29,53.21,53.29,7698.0,39.8707,39.9307,39.8707,39.9307,7698.0
2016-08-10 12:10:00,53.27,53.29,53.24,53.27,14180.0,39.9157,39.9307,39.8932,39.9157,14180.0
2016-08-10 12:20:00,53.28,53.3,53.26,53.26,9356.0,39.9232,39.9382,39.9082,39.9082,9356.0
2016-08-10 12:30:00,53.27,53.29,53.24,53.28,11188.0,39.9157,39.9307,39.8932,39.9232,11188.0
2016-08-10 12:40:00,53.27,53.27,53.21,53.21,14458.0,39.9157,39.9157,39.8707,39.8707,14458.0
2016-08-10 12:50:00,53.22,53.24,53.21,53.22,14000.0,39.8782,39.8932,39.8707,39.8782,14000.0
2016-08-10 13:00:00,53.23,53.25,53.22,53.25,23072.0,39.8857,39.9007,39.8782,39.9007,23072.0
2016-08-10 13:10:00,53.24,53.26,53.24,53.24,13906.0,39.8932,39.9082,39.8932,39.8932,13906.0
2016-08-10 13:20:00,53.24,53.26,53.23,53.24,16206.0,39.8932,39.9082,39.8857,39.8932,16206.0
2016-08-10 13:30:00,53.24,53.3,53.24,53.29,9516.0,39.8932,39.9382,39.8932,39.9307,9516.0
2016-08-10 13:40:00,53.27,53.29,53.27,53.27,12118.0,39.9157,39.9307,39.9157,39.9157,12118.0
2016-08-10 13:50:00,53.27,53.3,53.27,53.3,13764.0,39.9157,39.9382,39.9157,39.9382,13764.0
2016-08-10 14:00:00,53.29,53.31,53.28,53.29,19630.0,39.9307,39.9456,39.9232,39.9307,19630.0
2016-08-10 14:10:00,53.3,53.34,53.27,53.29,21974.0,39.9382,39.9681,39.9157,39.9307,21974.0
2016-08-10 14:20:00,53.29,53.3,53.27,53.29,26972.0,39.9307,39.9382,39.9157,39.9307,26972.0
2016-08-10 14:30:00,53.29,53.3,53.27,53.29,11300.0,39.9307,39.9382,39.9157,39.9307,11300.0
2016-08-10 14:40:00,53.29,53.35,53.29,53.34,27596.0,39.9307,39.9756,39.9307,39.9681,27596.0
2016-08-10 14:50:00,53.35,53.35,53.31,53.33,11614.0,39.9756,39.9756,39.9456,39.9606,11614.0
2016-08-10 15:00:00,53.33,53.34,53.3,53.31,16202.0,39.9606,39.9681,39.9382,39.9456,16202.0
2016-08-10 15:10:00,53.31,53.36,53.31,53.35,19462.0,39.9456,39.9831,39.9456,39.9756,19462.0
2016-08-10 15:20:00,53.35,53.4,53.34,53.38,12752.0,39.9756,40.0131,39.9681,39.9981,12752.0
2016-08-10 15:30:00,53.38,53.39,53.36,53.36,23818.0,39.9981,40.0056,39.9831,39.9831,23818.0
2016-08-10 15:40:00,53.36,53.38,53.3,53.32,45694.0,39.9831,39.9981,39.9382,39.9531,45694.0
2016-08-10 15:50:00,53.32,53.4,53.3,53.39,82170.0,39.9531,40.0131,39.9382,40.0056,82170.0
2016-08-11 09:30:00,53.43,53.44,53.27,53.41,28198.0,40.0356,40.0431,39.9157,40.0206,28198.0
2016-08-11 09:40:00,53.32,53.35,53.24,53.26,15628.0,39.9531,39.9756,39.8932,39.9082,15628.0
2016-08-11 09:50:00,53.3,53.3,53.24,53.29,9826.0,39.9382,39.9382,39.8932,39.9307,9826.0
2016-08-11 10:00:00,53.27,53.29,53.21,53.21,27848.0,39.9157,39.9307,39.8707,39.8707,27848.0
2016-08-11 10:10:00,53.22,53.3,53.21,53.3,22728.0,39.8782,39.9382,39.8707,39.9382,22728.0
2016-08-11 10:20:00,53.29,53.35,53.29,53.35,10846.0,39.9307,39.9756,39.9307,39.9756,10846.0
2016-08-11 10:30:00,53.37,53.45,53.37,53.39,14656.0,39.9906,40.0505,39.9906,40.0056,14656.0
2016-08-11 10:40:00,53.41,53.42,53.34,53.41,11200.0,40.0206,40.0281,39.9681,40.0206,11200.0
2016-08-11 10:50:00,53.42,53.42,53.32,53.33,14944.0,40.0281,40.0281,39.9531,39.9606,14944.0
2016-08-11 11:00:00,53.33,53.38,53.31,53.36,13842.0,39.9606,39.9981,39.9456,39.9831,13842.0
2016-08-11 11:10:00,53.37,53.41,53.34,53.38,24446.0,39.9906,40.0206,39.9681,39.9981,24446.0
2016-08-11 11:20:00,53.37,53.37,53.33,53.35,7432.0,39.9906,39.9906,39.9606,39.9756,7432.0
2016-08-11 11:30:00,53.35,53.38,53.32,53.37,6852.0,39.9756,39.9981,39.9531,39.9906,6852.0
2016-08-11 11:40:00,53.38,53.4,53.33,53.34,7900.0,39.9981,40.0131,39.9606,39.9681,7900.0
2016-08-11 11:50:00,53.35,53.42,53.31,53.39,10966.0,39.9756,40.0281,39.9456,40.0056,10966.0
2016-08-11 12:00:00,53.38,53.38,53.33,53.37,9400.0,39.9981,39.9981,39.9606,39.9906,9400.0
2016-08-11 12:10:00,53.37,53.42,53.34,53.37,21502.0,39.9906,40.0281,39.9681,39.9906,21502.0
2016-08-11 12:20:00,53.37,53.37,53.33,53.35,8132.0,39.9906,39.9906,39.9606,39.9756,8132.0
2016-08-11 12:30:00,53.35,53.36,53.31,53.32,12894.0,39.9756,39.9831,39.9456,39.9531,12894.0
2016-08-11 12:40:00,53.33,53.33,53.3,53.32,7020.0,39.9606,39.9606,39.9382,39.9531,7020.0
2016-08-11 12:50:00,53.31,53.34,53.3,53.33,11266.0,39.9456,39.9681,39.9382,39.9606,11266.0
2016-08-11 13:00:00,53.33,53.37,53.33,53.34,20700.0,39.9606,39.9906,39.9606,39.9681,20700.0
2016-08-11 13:10:00,53.34,53.34,53.3,53.32,10192.0,39.9681,39.9681,39.9382,39.9531,10192.0
2016-08-11 13:20:00,53.32,53.33,53.3,53.32,11052.0,39.9531,39.9606,39.9382,39.9531,11052.0
2016-08-11 13:30:00,53.32,53.33,53.3,53.32,11412.0,39.9531,39.9606,39.9382,39.9531,11412.0
2016-08-11 13:40:00,53.32,53.33,53.29,53.29,14586.0,39.9531,39.9606,39.9307,39.9307,14586.0
2016-08-11 13:50:00,53.3,53.33,53.28,53.31,16120.0,39.9382,39.9606,39.9232,39.9456,16120.0
2016-08-11 14:00:00,53.32,53.35,53.3,53.35,17724.0,39.9531,39.9756,39.9382,39.9756,17724.0
2016-08-11 14:10:00,53.35,53.38,53.34,53.38,20058.0,39.9756,39.9981,39.9681,39.9981,20058.0
2016-08-11 14:20:00,53.38,53.38,53.35,53.36,20768.0,39.9981,39.9981,39.9756,39.9831,20768.0
2016-08-11 14:30:00,53.38,53.38,53.34,53.37,21294.0,39.9981,39.9981,39.9681,39.9906,21294.0
2016-08-11 14:40:00,53.37,53.38,53.35,53.36,18146.0,39.9906,39.9981,39.9756,39.9831,18146.0
2016-08-11 14:50:00,53.35,53.38,53.32,53.35,25012.0,39.9756,39.9981,39.9531,39.9756,25012.0
2016-08-11 15:00:00,53.35,53.38,53.34,53.35,28188.0,39.9756,39.9981,39.9681,39.9756,28188.0
2016-08-11 15:10:00,53.34,53.38,53.34,53.35,27802.0,39.9681,39.9981,39.9681,39.9756,27802.0
2016-08-11 15:20:00,53.37,53.4,53.35,53.4,37342.0,39.9906,40.0131,39.9756,40.0131,37342.0
2016-08-11 15:30:00,53.4,53.44,53.4,53.42,46412.0,40.0131,40.0431,40.0131,40.0281,46412.0
2016-08-11 15:40:00,53.42,53.49,53.4,53.48,72330.0,40.0281,40.0805,40.0131,40.073,72330.0
2016-08-11 15:50:00,53.48,53.53,53.43,53.49,273754.0,40.073,40.1105,40.0356,40.0805,273754.0
2016-08-12 09:30:00,53.49,53.75,53.35,53.72,55344.0,40.0805,40.2753,39.9756,40.2529,55344.0
2016-08-12 09:40:00,53.7,53.74,53.63,53.73,16890.0,40.2379,40.2678,40.1854,40.2604,16890.0
2016-08-12 09:50:00,53.71,53.75,53.68,53.75,14332.0,40.2454,40.2753,40.2229,40.2753,14332.0
2016-08-12 10:00:00,53.75,53.92,53.75,53.82,16774.0,40.2753,40.4027,40.2753,40.3278,16774.0
2016-08-12 10:10:00,53.86,53.88,53.79,53.82,9040.0,40.3578,40.3728,40.3053,40.3278,9040.0
2016-08-12 10:20:00,53.8,53.88,53.79,53.88,15914.0,40.3128,40.3728,40.3053,40.3728,15914.0
2016-08-12 10:30:00,53.89,53.89,53.85,53.85,8308.0,40.3802,40.3802,40.3503,40.3503,8308.0
2016-08-12 10:40:00,53.84,53.85,53.77,53.83,12770.0,40.3428,40.3503,40.2903,40.3353,12770.0
2016-08-12 10:50:00,53.85,53.92,53.85,53.85,15178.0,40.3503,40.4027,40.3503,40.3503,15178.0
2016-08-12 11:00:00,53.85,53.9,53.85,53.88,32282.0,40.3503,40.3877,40.3503,40.3728,32282.0
2016-08-12 11:10:00,53.88,53.9,53.83,53.84,13808.0,40.3728,40.3877,40.3353,40.3428,13808.0
2016-08-12 11:20:00,53.84,53.89,53.83,53.84,17910.0,40.3428,40.3802,40.3353,40.3428,17910.0
2016-08-12 11:30:00,53.84,53.87,53.81,53.85,9400.0,40.3428,40.3653,40.3203,40.3503,9400.0
2016-08-12 11:40:00,53.85,53.9,53.83,53.83,21898.0,40.3503,40.3877,40.3353,40.3353,21898.0
2016-08-12 11:50:00,53.82,53.88,53.81,53.88,15926.0,40.3278,40.3728,40.3203,40.3728,15926.0
2016-08-12 12:00:00,53.9,53.9,53.81,53.82,9118.0,40.3877,40.3877,40.3203,40.3278,9118.0
2016-08-12 12:10:00,53.82,53.85,53.8,53.81,8800.0,40.3278,40.3503,40.3128,40.3203,8800.0
2016-08-12 12:20:00,53.81,53.84,53.79,53.8,15342.0,40.3203,40.3428,40.3053,40.3128,15342.0
2016-08-12 12:30:00,53.81,53.81,53.77,53.79,9140.0,40.3203,40.3203,40.2903,40.3053,9140.0
2016-08-12 12:40:00,53.8,53.8,53.74,53.74,9400.0,40.3128,40.3128,40.2678,40.2678,9400.0
2016-08-12 12:50:00,53.74,53.74,53.69,53.72,9000.0,40.2678,40.2678,40.2304,40.2529,9000.0
2016-08-12 13:00:00,53.72,53.72,53.61,53.63,7422.0,40.2529,40.2529,40.1704,40.1854,7422.0
2016-08-12 13:10:00,53.63,53.63,53.59,53.62,13516.0,40.1854,40.1854,40.1555,40.1779,13516.0
2016-08-12 13:20:00,53.61,53.64,53.6,53.6,12962.0,40.1704,40.1929,40.1629,40.1629,12962.0
2016-08-12 13:30:00,53.6,53.6,53.56,53.59,8878.0,40.1629,40.1629,40.133,40.1555,8878.0
2016-08-12 13:40:00,53.59,53.6,53.56,53.58,10644.0,40.1555,40.1629,40.133,40.148,10644.0
2016-08-12 13:50:00,53.59,53.59,53.56,53.57,6800.0,40.1555,40.1555,40.133,40.1405,6800.0
2016-08-12 14:00:00,53.55,53.57,53.52,53.56,14422.0,40.1255,40.1405,40.103,40.133,14422.0
2016-08-12 14:10:00,53.56,53.56,53.5,53.5,10720.0,40.133,40.133,40.088,40.088,10720.0
2016-08-12 14:20:00,53.51,53.51,53.46,53.47,14234.0,40.0955,40.0955,40.058,40.0655,14234.0
2016-08-12 14:30:00,53.47,53.47,53.45,53.47,14676.0,40.0655,40.0655,40.0505,40.0655,14676.0
2016-08-12 14:40:00,53.45,53.48,53.45,53.47,8640.0,40.0505,40.073,40.0505,40.0655,8640.0
2016-08-12 14:50:00,53.48,53.48,53.43,53.43,13868.0,40.073,40.073,40.0356,40.0356,13868.0
2016-08-12 15:00:00,53.44,53.46,53.43,53.45,14370.0,40.0431,40.058,40.0356,40.0505,14370.0
2016-08-12 15:10:00,53.46,53.49,53.45,53.49,16834.0,40.058,40.0805,40.0505,40.0805,16834.0
2016-08-12 15:20:00,53.49,53.5,53.45,53.5,11676.0,40.0805,40.088,40.0505,40.088,11676.0
2016-08-12 15:30:00,53.51,53.54,53.48,53.51,28414.0,40.0955,40.118,40.073,40.0955,28414.0
2016-08-12 15:40:00,53.52,53.56,53.51,53.52,24748.0,40.103,40.133,40.0955,40.103,24748.0
2016-08-12 15:50:00,53.52,53.52,53.48,53.48,74922.0,40.103,40.103,40.073,40.073,74922.0
2016-08-15 09:30:00,53.48,53.8,53.48,53.62,32890.0,40.073,40.3128,40.073,40.1779,32890.0
2016-08-15 09:40:00,53.62,53.66,53.54,53.59,11684.0,40.1779,40.2079,40.118,40.1555,11684.0
2016-08-15 09:50:00,53.59,53.6,53.51,53.58,17060.0,40.1555,40.1629,40.0955,40.148,17060.0
2016-08-15 10:00:00,53.58,53.61,53.44,53.49,19966.0,40.148,40.1704,40.0431,40.0805,19966.0
2016-08-15 10:10:00,53.52,53.52,53.35,53.35,20776.0,40.103,40.103,39.9756,39.9756,20776.0
2016-08-15 10:20:00,53.38,53.42,53.35,53.37,19328.0,39.9981,40.0281,39.9756,39.9906,19328.0
2016-08-15 10:30:00,53.37,53.44,53.37,53.44,11558.0,39.9906,40.0431,39.9906,40.0431,11558.0
2016-08-15 10:40:00,53.44,53.49,53.42,53.46,14290.0,40.0431,40.0805,40.0281,40.058,14290.0
2016-08-15 10:50:00,53.45,53.47,53.36,53.38,13422.0,40.0505,40.0655,39.9831,39.9981,13422.0
2016-08-15 11:00:00,53.38,53.42,53.37,53.42,8448.0,39.9981,40.0281,39.9906,40.0281,8448.0
2016-08-15 11:10:00,53.42,53.43,53.39,53.4,13000.0,40.0281,40.0356,40.0056,40.0131,13000.0
2016-08-15 11:20:00,53.39,53.42,53.36,53.4,12600.0,40.0056,40.0281,39.9831,40.0131,12600.0
2016-08-15 11:30:00,53.44,53.46,53.4,53.45,14416.0,40.0431,40.058,40.0131,40.0505,14416.0
2016-08-15 11:40:00,53.46,53.49,53.45,53.48,11248.0,40.058,40.0805,40.0505,40.073,11248.0
2016-08-15 11:50:00,53.47,53.49,53.47,53.47,12138.0,40.0655,40.0805,40.0655,40.0655,12138.0
2016-08-15 12:00:00,53.47,53.56,53.47,53.53,14688.0,40.0655,40.133,40.0655,40.1105,14688.0
2016-08-15 12:10:00,53.52,53.54,53.5,53.5,8036.0,40.103,40.118,40.088,40.088,8036.0
2016-08-15 12:20:00,53.49,53.54,53.48,53.48,6788.0,40.0805,40.118,40.073,40.073,6788.0
2016-08-15 12:30:00,53.49,53.49,53.43,53.44,6296.0,40.0805,40.0805,40.0356,40.0431,6296.0
2016-08-15 12:40:00,53.42,53.43,53.38,53.38,11044.0,40.0281,40.0356,39.9981,39.9981,11044.0
2016-08-15 12:50:00,53.38,53.41,53.35,53.36,9760.0,39.9981,40.0206,39.9756,39.9831,9760.0
2016-08-15 13:00:00,53.37,53.37,53.3,53.3,8418.0,39.9906,39.9906,39.9382,39.9382,8418.0
2016-08-15 13:10:00,53.32,53.32,53.3,53.32,10354.0,39.9531,39.9531,39.9382,39.9531,10354.0
2016-08-15 13:20:00,53.31,53.31,53.27,53.27,15328.0,39.9456,39.9456,39.9157,39.9157,15328.0
2016-08-15 13:30:00,53.27,53.28,53.26,53.26,6610.0,39.9157,39.9232,39.9082,39.9082,6610.0
2016-08-15 13:40:00,53.27,53.27,53.21,53.23,15864.0,39.9157,39.9157,39.8707,39.8857,15864.0
2016-08-15 13:50:00,53.23,53.23,53.18,53.2,15850.0,39.8857,39.8857,39.8482,39.8632,15850.0
2016-08-15 14:00:00,53.2,53.2,53.1,53.11,16324.0,39.8632,39.8632,39.7883,39.7958,16324.0
2016-08-15 14:10:00,53.12,53.13,53.08,53.12,20024.0,39.8033,39.8108,39.7733,39.8033,20024.0
2016-08-15 14:20:00,53.12,53.16,53.1,53.12,15870.0,39.8033,39.8332,39.7883,39.8033,15870.0
2016-08-15 14:30:00,53.12,53.14,53.1,53.12,17874.0,39.8033,39.8183,39.7883,39.8033,17874.0
2016-08-15 14:40:00,53.12,53.16,53.1,53.13,23702.0,39.8033,39.8332,39.7883,39.8108,23702.0
2016-08-15 14:50:00,53.14,53.17,53.13,53.16,16392.0,39.8183,39.8407,39.8108,39.8332,16392.0
2016-08-15 15:00:00,53.16,53.17,53.13,53.16,27358.0,39.8332,39.8407,39.8108,39.8332,27358.0
2016-08-15 15:10:00,53.16,53.16,53.08,53.09,34974.0,39.8332,39.8332,39.7733,39.7808,34974.0
2016-08-15 15:20:00,53.09,53.09,53.01,53.02,31106.0,39.7808,39.7808,39.7209,39.7283,31106.0
2016-08-15 15:30:00,53.02,53.07,52.96,52.96,64632.0,39.7283,39.7658,39.6834,39.6834,64632.0
2016-08-15 15:40:00,52.96,52.98,52.92,52.98,93860.0,39.6834,39.6984,39.6534,39.6984,93860.0
2016-08-15 15:50:00,52.98,52.98,52.92,52.95,161082.0,39.6984,39.6984,39.6534,39.6759,161082.0
2016-08-16 09:30:00,52.86,52.95,52.52,52.63,55384.0,39.6085,39.6759,39.3537,39.4361,55384.0
2016-08-16 09:40:00,52.65,52.66,52.36,52.42,40484.0,39.4511,39.4586,39.2338,39.2788,40484.0
2016-08-16 09:50:00,52.46,52.5,52.37,52.5,20216.0,39.3087,39.3387,39.2413,39.3387,20216.0
2016-08-16 10:00:00,52.48,52.51,52.46,52.51,31130.0,39.3237,39.3462,39.3087,39.3462,31130.0
2016-08-16 10:10:00,52.52,52.53,52.44,52.49,31382.0,39.3537,39.3612,39.2937,39.3312,31382.0
2016-08-16 10:20:00,52.49,52.49,52.39,52.45,23272.0,39.3312,39.3312,39.2563,39.3012,23272.0
2016-08-16 10:30:00,52.46,52.54,52.44,52.46,22590.0,39.3087,39.3687,39.2937,39.3087,22590.0
2016-08-16 10:40:00,52.48,52.51,52.42,52.49,24978.0,39.3237,39.3462,39.2788,39.3312,24978.0
2016-08-16 10:50:00,52.49,52.61,52.48,52.56,15170.0,39.3312,39.4211,39.3237,39.3837,15170.0
2016-08-16 11:00:00,52.59,52.69,52.57,52.67,10836.0,39.4061,39.4811,39.3912,39.4661,10836.0
2016-08-16 11:10:00,52.65,52.65,52.57,52.59,10536.0,39.4511,39.4511,39.3912,39.4061,10536.0
2016-08-16 11:20:00,52.58,52.68,52.57,52.67,15954.0,39.3986,39.4736,39.3912,39.4661,15954.0
2016-08-16 11:30:00,52.65,52.74,52.62,52.71,22298.0,39.4511,39.5185,39.4286,39.4961,22298.0
2016-08-16 11:40:00,52.71,52.74,52.65,52.72,8940.0,39.4961,39.5185,39.4511,39.5036,8940.0
2016-08-16 11:50:00,52.71,52.77,52.63,52.73,24674.0,39.4961,39.541,39.4361,39.511,24674.0
2016-08-16 12:00:00,52.73,52.73,52.66,52.66,15404.0,39.511,39.511,39.4586,39.4586,15404.0
2016-08-16 12:10:00,52.7,52.7,52.63,52.67,9336.0,39.4886,39.4886,39.4361,39.4661,9336.0
2016-08-16 12:20:00,52.66,52.68,52.59,52.68,16928.0,39.4586,39.4736,39.4061,39.4736,16928.0
2016-08-16 12:30:00,52.68,52.68,52.6,52.62,16148.0,39.4736,39.4736,39.4136,39.4286,16148.0
2016-08-16 12:40:00,52.63,52.67,52.63,52.66,12136.0,39.4361,39.4661,39.4361,39.4586,12136.0
2016-08-16 12:50:00,52.66,52.67,52.61,52.65,9890.0,39.4586,39.4661,39.4211,39.4511,9890.0
2016-08-16 13:00:00,52.63,52.66,52.61,52.62,12880.0,39.4361,39.4586,39.4211,39.4286,12880.0
2016-08-16 13:10:00,52.62,52.63,52.57,52.59,8794.0,39.4286,39.4361,39.3912,39.4061,8794.0
2016-08-16 13:20:00,52.59,52.59,52.53,52.55,3846.0,39.4061,39.4061,39.3612,39.3762,3846.0
2016-08-16 13:30:00,52.54,52.55,52.49,52.52,12426.0,39.3687,39.3762,39.3312,39.3537,12426.0
2016-08-16 13:40:00,52.52,52.52,52.49,52.52,7246.0,39.3537,39.3537,39.3312,39.3537,7246.0
2016-08-16 13:50:00,52.52,52.57,52.51,52.56,15736.0,39.3537,39.3912,39.3462,39.3837,15736.0
2016-08-16 14:00:00,52.56,52.57,52.51,52.52,25576.0,39.3837,39.3912,39.3462,39.3537,25576.0
2016-08-16 14:10:00,52.52,52.54,52.49,52.49,20388.0,39.3537,39.3687,39.3312,39.3312,20388.0
2016-08-16 14:20:00,52.49,52.6,52.48,52.59,20290.0,39.3312,39.4136,39.3237,39.4061,20290.0
2016-08-16 14:30:00,52.59,52.59,52.55,52.56,15448.0,39.4061,39.4061,39.3762,39.3837,15448.0
2016-08-16 14:40:00,52.55,52.56,52.52,52.53,19216.0,39.3762,39.3837,39.3537,39.3612,19216.0
2016-08-16 14:50:00,52.54,52.59,52.5,52.59,22754.0,39.3687,39.4061,39.3387,39.4061,22754.0
2016-08-16 15:00:00,52.59,52.59,52.54,52.54,18656.0,39.4061,39.4061,39.3687,39.3687,18656.0
2016-08-16 15:10:00,52.54,52.6,52.54,52.6,28490.0,39.3687,39.4136,39.3687,39.4136,28490.0
2016-08-16 15:20:00,52.59,52.59,52.57,52.58,27074.0,39.4061,39.4061,39.3912,39.3986,27074.0
2016-08-16 15:30:00,52.58,52.58,52.52,52.52,31862.0,39.3986,39.3986,39.3537,39.3537,31862.0
2016-08-16 15:40:00,52.52,52.53,52.48,52.49,60746.0,39.3537,39.3612,39.3237,39.3312,60746.0
2016-08-16 15:50:00,52.49,52.49,52.39,52.4,132654.0,39.3312,39.3312,39.2563,39.2638,132654.0
2016-08-17 09:30:00,52.38,52.38,52.17,52.31,66434.0,39.2488,39.2488,39.0914,39.1963,66434.0
2016-08-17 09:40:00,52.29,52.36,52.21,52.21,27944.0,39.1814,39.2338,39.1214,39.1214,27944.0
2016-08-17 09:50:00,52.19,52.23,52.04,52.05,30458.0,39.1064,39.1364,38.994,39.0015,30458.0
2016-08-17 10:00:00,52.06,52.15,52.05,52.14,34712.0,39.009,39.0764,39.0015,39.069,34712.0
2016-08-17 10:10:00,52.15,52.15,52.0,52.1,106592.0,39.0764,39.0764,38.9641,39.039,106592.0
2016-08-17 10:20:00,52.12,52.15,52.06,52.08,28284.0,39.054,39.0764,39.009,39.024,28284.0
2016-08-17 10:30:00,52.08,52.1,52.01,52.04,42920.0,39.024,39.039,38.9715,38.994,42920.0
2016-08-17 10:40:00,52.04,52.04,51.96,52.02,34306.0,38.994,38.994,38.9341,38.979,34306.0
2016-08-17 10:50:00,52.02,52.17,52.01,52.17,32384.0,38.979,39.0914,38.9715,39.0914,32384.0
2016-08-17 11:00:00,52.16,52.31,52.15,52.31,42070.0,39.0839,39.1963,39.0764,39.1963,42070.0
2016-08-17 11:10:00,52.31,52.33,52.22,52.27,51480.0,39.1963,39.2113,39.1289,39.1664,51480.0
2016-08-17 11:20:00,52.27,52.3,52.21,52.22,30080.0,39.1664,39.1888,39.1214,39.1289,30080.0
2016-08-17 11:30:00,52.21,52.32,52.2,52.3,39124.0,39.1214,39.2038,39.1139,39.1888,39124.0
2016-08-17 11:40:00,52.3,52.38,52.28,52.38,32600.0,39.1888,39.2488,39.1739,39.2488,32600.0
2016-08-17 11:50:00,52.38,52.42,52.35,52.42,30866.0,39.2488,39.2788,39.2263,39.2788,30866.0
2016-08-17 12:00:00,52.41,52.85,52.35,52.8,86330.0,39.2713,39.601,39.2263,39.5635,86330.0
2016-08-17 12:10:00,52.8,52.8,52.52,52.56,39284.0,39.5635,39.5635,39.3537,39.3837,39284.0
2016-08-17 12:20:00,52.55,52.7,52.55,52.65,56094.0,39.3762,39.4886,39.3762,39.4511,56094.0
2016-08-17 12:30:00,52.63,52.7,52.6,52.69,32414.0,39.4361,39.4886,39.4136,39.4811,32414.0
2016-08-17 12:40:00,52.68,52.78,52.62,52.72,61152.0,39.4736,39.5485,39.4286,39.5036,61152.0
2016-08-17 12:50:00,52.71,52.88,52.7,52.88,52228.0,39.4961,39.6234,39.4886,39.6234,52228.0
2016-08-17 13:00:00,52.88,52.88,52.82,52.82,48484.0,39.6234,39.6234,39.5785,39.5785,48484.0
2016-08-17 13:10:00,52.83,52.85,52.8,52.82,36066.0,39.586,39.601,39.5635,39.5785,36066.0
2016-08-17 13:20:00,52.83,52.87,52.81,52.84,28344.0,39.586,39.6159,39.571,39.5935,28344.0
2016-08-17 13:30:00,52.84,52.84,52.79,52.81,19966.0,39.5935,39.5935,39.556,39.571,19966.0
2016-08-17 13:40:00,52.83,52.87,52.74,52.83,67966.0,39.586,39.6159,39.5185,39.586,67966.0
2016-08-17 13:50:00,52.82,52.84,52.76,52.79,34544.0,39.5785,39.5935,39.5335,39.556,34544.0
2016-08-17 14:00:00,52.78,53.08,52.59,53.07,66342.0,39.5485,39.7733,39.4061,39.7658,66342.0
2016-08-17 14:10:00,53.08,53.16,53.03,53.07,34084.0,39.7733,39.8332,39.7358,39.7658,34084.0
2016-08-17 14:20:00,53.09,53.13,53.04,53.1,21564.0,39.7808,39.8108,39.7433,39.7883,21564.0
2016-08-17 14:30:00,53.05,53.08,52.99,53.02,30268.0,39.7508,39.7733,39.7059,39.7283,30268.0
2016-08-17 14:40:00,53.02,53.02,52.9,52.91,31004.0,39.7283,39.7283,39.6384,39.6459,31004.0
2016-08-17 14:50:00,52.89,52.93,52.87,52.92,33004.0,39.6309,39.6609,39.6159,39.6534,33004.0
2016-08-17 15:00:00,52.93,52.93,52.83,52.87,35170.0,39.6609,39.6609,39.586,39.6159,35170.0
2016-08-17 15:10:00,52.88,52.96,52.85,52.96,37730.0,39.6234,39.6834,39.601,39.6834,37730.0
2016-08-17 15:20:00,52.96,52.98,52.93,52.98,79632.0,39.6834,39.6984,39.6609,39.6984,79632.0
2016-08-17 15:30:00,52.98,53.11,52.95,53.1,65258.0,39.6984,39.7958,39.6759,39.7883,65258.0
2016-08-17 15:40:00,53.1,53.16,53.07,53.09,109478.0,39.7883,39.8332,39.7658,39.7808,109478.0
2016-08-17 15:50:00,53.09,53.1,53.02,53.1,217318.0,39.7808,39.7883,39.7283,39.7883,217318.0
2016-08-18 09:30:00,52.98,53.35,52.98,53.21,36524.0,39.6984,39.9756,39.6984,39.8707,36524.0
2016-08-18 09:40:00,53.24,53.3,53.11,53.25,28600.0,39.8932,39.9382,39.7958,39.9007,28600.0
2016-08-18 09:50:00,53.3,53.38,53.26,53.27,36960.0,39.9382,39.9981,39.9082,39.9157,36960.0
2016-08-18 10:00:00,53.29,53.32,53.19,53.3,46588.0,39.9307,39.9531,39.8557,39.9382,46588.0
2016-08-18 10:10:00,53.31,53.41,53.29,53.37,40390.0,39.9456,40.0206,39.9307,39.9906,40390.0
2016-08-18 10:20:00,53.38,53.49,53.37,53.44,34934.0,39.9981,40.0805,39.9906,40.0431,34934.0
2016-08-18 10:30:00,53.44,53.49,53.33,53.49,34318.0,40.0431,40.0805,39.9606,40.0805,34318.0
2016-08-18 10:40:00,53.49,53.49,53.35,53.41,31708.0,40.0805,40.0805,39.9756,40.0206,31708.0
2016-08-18 10:50:00,53.41,53.49,53.41,53.45,29002.0,40.0206,40.0805,40.0206,40.0505,29002.0
2016-08-18 11:00:00,53.44,53.53,53.41,53.52,49590.0,40.0431,40.1105,40.0206,40.103,49590.0
2016-08-18 11:10:00,53.51,53.6,53.49,53.54,31190.0,40.0955,40.1629,40.0805,40.118,31190.0
2016-08-18 11:20:00,53.53,53.64,53.5,53.64,28024.0,40.1105,40.1929,40.088,40.1929,28024.0
2016-08-18 11:30:00,53.62,53.71,53.6,53.7,33842.0,40.1779,40.2454,40.1629,40.2379,33842.0
2016-08-18 11:40:00,53.72,53.8,53.71,53.77,31548.0,40.2529,40.3128,40.2454,40.2903,31548.0
2016-08-18 11:50:00,53.77,53.77,53.67,53.71,26356.0,40.2903,40.2903,40.2154,40.2454,26356.0
2016-08-18 12:00:00,53.72,53.72,53.63,53.67,30434.0,40.2529,40.2529,40.1854,40.2154,30434.0
2016-08-18 12:10:00,53.69,53.79,53.69,53.79,29946.0,40.2304,40.3053,40.2304,40.3053,29946.0
2016-08-18 12:20:00,53.77,53.88,53.75,53.88,45936.0,40.2903,40.3728,40.2753,40.3728,45936.0
2016-08-18 12:30:00,53.85,53.87,53.77,53.77,67214.0,40.3503,40.3653,40.2903,40.2903,67214.0
2016-08-18 12:40:00,53.76,53.84,53.73,53.8,27922.0,40.2828,40.3428,40.2604,40.3128,27922.0
2016-08-18 12:50:00,53.81,53.83,53.77,53.8,15804.0,40.3203,40.3353,40.2903,40.3128,15804.0
2016-08-18 13:00:00,53.78,53.82,53.72,53.79,31380.0,40.2978,40.3278,40.2529,40.3053,31380.0
2016-08-18 13:10:00,53.77,53.77,53.72,53.74,18792.0,40.2903,40.2903,40.2529,40.2678,18792.0
2016-08-18 13:20:00,53.74,53.8,53.74,53.77,29214.0,40.2678,40.3128,40.2678,40.2903,29214.0
2016-08-18 13:30:00,53.76,53.8,53.72,53.75,27386.0,40.2828,40.3128,40.2529,40.2753,27386.0
2016-08-18 13:40:00,53.74,53.82,53.73,53.82,29530.0,40.2678,40.3278,40.2604,40.3278,29530.0
2016-08-18 13:50:00,53.82,53.84,53.79,53.79,32966.0,40.3278,40.3428,40.3053,40.3053,32966.0
2016-08-18 14:00:00,53.79,53.88,53.77,53.87,42814.0,40.3053,40.3728,40.2903,40.3653,42814.0
2016-08-18 14:10:00,53.87,53.89,53.84,53.88,39348.0,40.3653,40.3802,40.3428,40.3728,39348.0
2016-08-18 14:20:00,53.88,53.91,53.86,53.88,33260.0,40.3728,40.3952,40.3578,40.3728,33260.0
2016-08-18 14:30:00,53.88,53.9,53.85,53.88,33082.0,40.3728,40.3877,40.3503,40.3728,33082.0
2016-08-18 14:40:00,53.88,53.96,53.87,53.96,33868.0,40.3728,40.4327,40.3653,40.4327,33868.0
2016-08-18 14:50:00,53.95,54.0,53.93,53.94,47016.0,40.4252,40.4627,40.4102,40.4177,47016.0
2016-08-18 15:00:00,53.93,53.99,53.9,53.99,53880.0,40.4102,40.4552,40.3877,40.4552,53880.0
2016-08-18 15:10:00,53.99,54.01,53.96,54.01,50274.0,40.4552,40.4702,40.4327,40.4702,50274.0
2016-08-18 15:20:00,54.01,54.12,54.0,54.1,61210.0,40.4702,40.5526,40.4627,40.5376,61210.0
2016-08-18 15:30:00,54.12,54.13,54.08,54.09,113922.0,40.5526,40.5601,40.5226,40.5301,113922.0
2016-08-18 15:40:00,54.09,54.13,54.06,54.1,156538.0,40.5301,40.5601,40.5076,40.5376,156538.0
2016-08-18 15:50:00,54.1,54.24,54.1,54.22,434290.0,40.5376,40.6425,40.5376,40.6275,434290.0
2016-08-19 09:30:00,54.02,54.32,53.78,53.78,154230.0,40.4777,40.7024,40.2978,40.2978,154230.0
2016-08-19 09:40:00,53.78,53.88,53.7,53.74,32682.0,40.2978,40.3728,40.2379,40.2678,32682.0
2016-08-19 09:50:00,53.77,53.91,53.75,53.77,23474.0,40.2903,40.3952,40.2753,40.2903,23474.0
2016-08-19 10:00:00,53.81,53.81,53.74,53.76,49370.0,40.3203,40.3203,40.2678,40.2828,49370.0
2016-08-19 10:10:00,53.75,53.78,53.64,53.68,26086.0,40.2753,40.2978,40.1929,40.2229,26086.0
2016-08-19 10:20:00,53.68,53.72,53.63,53.68,34954.0,40.2229,40.2529,40.1854,40.2229,34954.0
2016-08-19 10:30:00,53.68,53.73,53.62,53.65,28276.0,40.2229,40.2604,40.1779,40.2004,28276.0
2016-08-19 10:40:00,53.67,53.69,53.63,53.68,24232.0,40.2154,40.2304,40.1854,40.2229,24232.0
2016-08-19 10:50:00,53.69,53.73,53.67,53.7,20076.0,40.2304,40.2604,40.2154,40.2379,20076.0
2016-08-19 11:00:00,53.71,53.72,53.63,53.63,35208.0,40.2454,40.2529,40.1854,40.1854,35208.0
2016-08-19 11:10:00,53.65,53.67,53.62,53.63,31304.0,40.2004,40.2154,40.1779,40.1854,31304.0
2016-08-19 11:20:00,53.65,53.65,53.62,53.64,40492.0,40.2004,40.2004,40.1779,40.1929,40492.0
2016-08-19 11:30:00,53.65,53.72,53.62,53.68,29170.0,40.2004,40.2529,40.1779,40.2229,29170.0
2016-08-19 11:40:00,53.69,53.73,53.65,53.69,20674.0,40.2304,40.2604,40.2004,40.2304,20674.0
2016-08-19 11:50:00,53.68,53.78,53.68,53.77,31000.0,40.2229,40.2978,40.2229,40.2903,31000.0
2016-08-19 12:00:00,53.77,53.79,53.68,53.77,34982.0,40.2903,40.3053,40.2229,40.2903,34982.0
2016-08-19 12:10:00,53.77,53.84,53.76,53.81,27188.0,40.2903,40.3428,40.2828,40.3203,27188.0
2016-08-19 12:20:00,53.8,53.84,53.8,53.83,17806.0,40.3128,40.3428,40.3128,40.3353,17806.0
2016-08-19 12:30:00,53.84,53.85,53.79,53.81,21906.0,40.3428,40.3503,40.3053,40.3203,21906.0
2016-08-19 12:40:00,53.8,53.81,53.74,53.75,17402.0,40.3128,40.3203,40.2678,40.2753,17402.0
2016-08-19 12:50:00,53.73,53.75,53.68,53.75,20982.0,40.2604,40.2753,40.2229,40.2753,20982.0
2016-08-19 13:00:00,53.74,53.74,53.69,53.7,25328.0,40.2678,40.2678,40.2304,40.2379,25328.0
2016-08-19 13:10:00,53.69,53.73,53.66,53.71,28690.0,40.2304,40.2604,40.2079,40.2454,28690.0
2016-08-19 13:20:00,53.7,53.73,53.69,53.7,21104.0,40.2379,40.2604,40.2304,40.2379,21104.0
2016-08-19 13:30:00,53.69,53.7,53.67,53.69,42342.0,40.2304,40.2379,40.2154,40.2304,42342.0
2016-08-19 13:40:00,53.69,53.71,53.69,53.69,18200.0,40.2304,40.2454,40.2304,40.2304,18200.0
2016-08-19 13:50:00,53.69,53.72,53.64,53.71,27712.0,40.2304,40.2529,40.1929,40.2454,27712.0
2016-08-19 14:00:00,53.7,53.7,53.64,53.65,29666.0,40.2379,40.2379,40.1929,40.2004,29666.0
2016-08-19 14:10:00,53.64,53.67,53.62,53.65,25908.0,40.1929,40.2154,40.1779,40.2004,25908.0
2016-08-19 14:20:00,53.67,53.77,53.67,53.77,38130.0,40.2154,40.2903,40.2154,40.2903,38130.0
2016-08-19 14:30:00,53.77,53.83,53.75,53.83,23364.0,40.2903,40.3353,40.2753,40.3353,23364.0
2016-08-19 14:40:00,53.82,53.88,53.81,53.87,24304.0,40.3278,40.3728,40.3203,40.3653,24304.0
2016-08-19 14:50:00,53.87,53.94,53.85,53.93,35418.0,40.3653,40.4177,40.3503,40.4102,35418.0
2016-08-19 15:00:00,53.92,53.93,53.88,53.93,29428.0,40.4027,40.4102,40.3728,40.4102,29428.0
2016-08-19 15:10:00,53.93,53.95,53.89,53.95,36126.0,40.4102,40.4252,40.3802,40.4252,36126.0
2016-08-19 15:20:00,53.96,54.0,53.93,53.99,45156.0,40.4327,40.4627,40.4102,40.4552,45156.0
2016-08-19 15:30:00,53.99,53.99,53.94,53.98,59704.0,40.4552,40.4552,40.4177,40.4477,59704.0
2016-08-19 15:40:00,53.98,53.99,53.94,53.98,76980.0,40.4477,40.4552,40.4177,40.4477,76980.0
2016-08-19 15:50:00,53.98,53.99,53.94,53.97,204906.0,40.4477,40.4552,40.4177,40.4402,204906.0
2016-08-22 09:30:00,54.09,54.3,54.01,54.04,37478.0,40.5301,40.6875,40.4702,40.4926,37478.0
2016-08-22 09:40:00,54.03,54.07,53.96,53.97,16344.0,40.4851,40.5151,40.4327,40.4402,16344.0
2016-08-22 09:50:00,53.98,54.02,53.93,54.02,21504.0,40.4477,40.4777,40.4102,40.4777,21504.0
2016-08-22 10:00:00,54.0,54.08,53.95,54.03,29674.0,40.4627,40.5226,40.4252,40.4851,29674.0
2016-08-22 10:10:00,54.02,54.03,53.94,53.98,21996.0,40.4777,40.4851,40.4177,40.4477,21996.0
2016-08-22 10:20:00,53.95,53.97,53.88,53.94,23020.0,40.4252,40.4402,40.3728,40.4177,23020.0
2016-08-22 10:30:00,53.96,54.01,53.96,53.98,17040.0,40.4327,40.4702,40.4327,40.4477,17040.0
2016-08-22 10:40:00,53.98,54.07,53.97,54.07,25696.0,40.4477,40.5151,40.4402,40.5151,25696.0
2016-08-22 10:50:00,54.06,54.06,53.98,54.02,17670.0,40.5076,40.5076,40.4477,40.4777,17670.0
2016-08-22 11:00:00,54.02,54.05,53.98,54.02,27844.0,40.4777,40.5001,40.4477,40.4777,27844.0
2016-08-22 11:10:00,54.02,54.02,53.91,53.95,34250.0,40.4777,40.4777,40.3952,40.4252,34250.0
2016-08-22 11:20:00,53.95,53.97,53.91,53.93,20258.0,40.4252,40.4402,40.3952,40.4102,20258.0
2016-08-22 11:30:00,53.92,53.94,53.9,53.92,13008.0,40.4027,40.4177,40.3877,40.4027,13008.0
2016-08-22 11:40:00,53.91,53.98,53.91,53.97,16100.0,40.3952,40.4477,40.3952,40.4402,16100.0
2016-08-22 11:50:00,53.96,53.99,53.94,53.99,11200.0,40.4327,40.4552,40.4177,40.4552,11200.0
2016-08-22 12:00:00,53.99,54.02,53.96,54.01,18332.0,40.4552,40.4777,40.4327,40.4702,18332.0
2016-08-22 12:10:00,54.01,54.02,53.97,53.99,15962.0,40.4702,40.4777,40.4402,40.4552,15962.0
2016-08-22 12:20:00,54.01,54.09,53.98,54.08,14272.0,40.4702,40.5301,40.4477,40.5226,14272.0
2016-08-22 12:30:00,54.09,54.09,53.99,53.99,11480.0,40.5301,40.5301,40.4552,40.4552,11480.0
2016-08-22 12:40:00,54.0,54.02,53.95,53.99,13362.0,40.4627,40.4777,40.4252,40.4552,13362.0
2016-08-22 12:50:00,53.98,53.98,53.93,53.96,17458.0,40.4477,40.4477,40.4102,40.4327,17458.0
2016-08-22 13:00:00,53.96,53.96,53.92,53.94,31224.0,40.4327,40.4327,40.4027,40.4177,31224.0
2016-08-22 13:10:00,53.93,53.95,53.93,53.95,12002.0,40.4102,40.4252,40.4102,40.4252,12002.0
2016-08-22 13:20:00,53.96,53.96,53.88,53.9,9200.0,40.4327,40.4327,40.3728,40.3877,9200.0
2016-08-22 13:30:00,53.91,53.93,53.88,53.93,11400.0,40.3952,40.4102,40.3728,40.4102,11400.0
2016-08-22 13:40:00,53.92,53.99,53.9,53.97,20646.0,40.4027,40.4552,40.3877,40.4402,20646.0
2016-08-22 13:50:00,53.96,53.99,53.95,53.95,12060.0,40.4327,40.4552,40.4252,40.4252,12060.0
2016-08-22 14:00:00,53.95,53.98,53.94,53.95,15296.0,40.4252,40.4477,40.4177,40.4252,15296.0
2016-08-22 14:10:00,53.96,53.97,53.92,53.92,17452.0,40.4327,40.4402,40.4027,40.4027,17452.0
2016-08-22 14:20:00,53.94,53.94,53.85,53.86,19128.0,40.4177,40.4177,40.3503,40.3578,19128.0
2016-08-22 14:30:00,53.87,53.89,53.83,53.85,21268.0,40.3653,40.3802,40.3353,40.3503,21268.0
2016-08-22 14:40:00,53.85,53.86,53.83,53.86,15226.0,40.3503,40.3578,40.3353,40.3578,15226.0
2016-08-22 14:50:00,53.85,53.9,53.83,53.85,32152.0,40.3503,40.3877,40.3353,40.3503,32152.0
2016-08-22 15:00:00,53.85,53.85,53.81,53.83,33076.0,40.3503,40.3503,40.3203,40.3353,33076.0
2016-08-22 15:10:00,53.83,53.83,53.8,53.82,24910.0,40.3353,40.3353,40.3128,40.3278,24910.0
2016-08-22 15:20:00,53.82,53.84,53.79,53.83,28704.0,40.3278,40.3428,40.3053,40.3353,28704.0
2016-08-22 15:30:00,53.83,53.84,53.82,53.83,35264.0,40.3353,40.3428,40.3278,40.3353,35264.0
2016-08-22 15:40:00,53.82,53.88,53.82,53.85,63954.0,40.3278,40.3728,40.3278,40.3503,63954.0
2016-08-22 15:50:00,53.85,53.9,53.82,53.88,129612.0,40.3503,40.3877,40.3278,40.3728,129612.0
2016-08-23 09:30:00,53.87,54.29,53.87,53.96,19944.0,40.3653,40.68,40.3653,40.4327,19944.0
2016-08-23 09:40:00,53.99,53.99,53.86,53.96,16200.0,40.4552,40.4552,40.3578,40.4327,16200.0
2016-08-23 09:50:00,53.94,54.06,53.92,53.99,16890.0,40.4177,40.5076,40.4027,40.4552,16890.0
2016-08-23 10:00:00,53.96,53.96,53.87,53.9,7698.0,40.4327,40.4327,40.3653,40.3877,7698.0
2016-08-23 10:10:00,53.9,53.97,53.9,53.97,12200.0,40.3877,40.4402,40.3877,40.4402,12200.0
2016-08-23 10:20:00,53.98,54.03,53.97,54.0,25554.0,40.4477,40.4851,40.4402,40.4627,25554.0
2016-08-23 10:30:00,54.01,54.01,53.95,53.97,17256.0,40.4702,40.4702,40.4252,40.4402,17256.0
2016-08-23 10:40:00,53.97,53.98,53.94,53.98,21872.0,40.4402,40.4477,40.4177,40.4477,21872.0
2016-08-23 10:50:00,53.97,53.98,53.9,53.9,19776.0,40.4402,40.4477,40.3877,40.3877,19776.0
2016-08-23 11:00:00,53.91,53.95,53.89,53.95,23450.0,40.3952,40.4252,40.3802,40.4252,23450.0
2016-08-23 11:10:00,53.94,53.96,53.91,53.94,15502.0,40.4177,40.4327,40.3952,40.4177,15502.0
2016-08-23 11:20:00,53.93,53.94,53.82,53.84,15430.0,40.4102,40.4177,40.3278,40.3428,15430.0
2016-08-23 11:30:00,53.83,53.83,53.76,53.76,22910.0,40.3353,40.3353,40.2828,40.2828,22910.0
2016-08-23 11:40:00,53.77,53.77,53.7,53.74,22456.0,40.2903,40.2903,40.2379,40.2678,22456.0
2016-08-23 11:50:00,53.75,53.75,53.68,53.73,15908.0,40.2753,40.2753,40.2229,40.2604,15908.0
2016-08-23 12:00:00,53.74,53.74,53.67,53.67,12050.0,40.2678,40.2678,40.2154,40.2154,12050.0
2016-08-23 12:10:00,53.68,53.69,53.63,53.64,10896.0,40.2229,40.2304,40.1854,40.1929,10896.0
2016-08-23 12:20:00,53.63,53.63,53.58,53.58,17720.0,40.1854,40.1854,40.148,40.148,17720.0
2016-08-23 12:30:00,53.58,53.69,53.58,53.67,18890.0,40.148,40.2304,40.148,40.2154,18890.0
2016-08-23 12:40:00,53.65,53.68,53.63,53.66,16098.0,40.2004,40.2229,40.1854,40.2079,16098.0
2016-08-23 12:50:00,53.67,53.67,53.61,53.65,20448.0,40.2154,40.2154,40.1704,40.2004,20448.0
2016-08-23 13:00:00,53.64,53.66,53.58,53.59,25338.0,40.1929,40.2079,40.148,40.1555,25338.0
2016-08-23 13:10:00,53.6,53.6,53.58,53.6,14136.0,40.1629,40.1629,40.148,40.1629,14136.0
2016-08-23 13:20:00,53.6,53.63,53.57,53.6,14068.0,40.1629,40.1854,40.1405,40.1629,14068.0
2016-08-23 13:30:00,53.6,53.67,53.6,53.66,11418.0,40.1629,40.2154,40.1629,40.2079,11418.0
2016-08-23 13:40:00,53.67,53.68,53.64,53.65,9046.0,40.2154,40.2229,40.1929,40.2004,9046.0
2016-08-23 13:50:00,53.63,53.7,53.62,53.63,42824.0,40.1854,40.2379,40.1779,40.1854,42824.0
2016-08-23 14:00:00,53.63,53.63,53.59,53.61,12376.0,40.1854,40.1854,40.1555,40.1704,12376.0
2016-08-23 14:10:00,53.63,53.63,53.59,53.6,12978.0,40.1854,40.1854,40.1555,40.1629,12978.0
2016-08-23 14:20:00,53.59,53.6,53.56,53.58,11630.0,40.1555,40.1629,40.133,40.148,11630.0
2016-08-23 14:30:00,53.58,53.62,53.57,53.6,13426.0,40.148,40.1779,40.1405,40.1629,13426.0
2016-08-23 14:40:00,53.6,53.6,53.57,53.57,8708.0,40.1629,40.1629,40.1405,40.1405,8708.0
2016-08-23 14:50:00,53.56,53.56,53.52,53.53,12400.0,40.133,40.133,40.103,40.1105,12400.0
2016-08-23 15:00:00,53.53,53.54,53.48,53.49,17336.0,40.1105,40.118,40.073,40.0805,17336.0
2016-08-23 15:10:00,53.49,53.51,53.49,53.49,17874.0,40.0805,40.0955,40.0805,40.0805,17874.0
2016-08-23 15:20:00,53.49,53.52,53.49,53.51,26120.0,40.0805,40.103,40.0805,40.0955,26120.0
2016-08-23 15:30:00,53.5,53.54,53.48,53.48,35940.0,40.088,40.118,40.073,40.073,35940.0
2016-08-23 15:40:00,53.48,53.49,53.42,53.44,64870.0,40.073,40.0805,40.0281,40.0431,64870.0
2016-08-23 15:50:00,53.45,53.46,53.42,53.43,197216.0,40.0505,40.058,40.0281,40.0356,197216.0
2016-08-24 09:30:00,53.4,53.57,53.16,53.25,54838.0,40.0131,40.1405,39.8332,39.9007,54838.0
2016-08-24 09:40:00,53.2,53.23,53.09,53.09,28008.0,39.8632,39.8857,39.7808,39.7808,28008.0
2016-08-24 09:50:00,53.08,53.1,53.02,53.02,13902.0,39.7733,39.7883,39.7283,39.7283,13902.0
2016-08-24 10:00:00,53.02,53.04,52.92,52.95,11698.0,39.7283,39.7433,39.6534,39.6759,11698.0
2016-08-24 10:10:00,52.94,53.02,52.93,53.01,23430.0,39.6684,39.7283,39.6609,39.7209,23430.0
2016-08-24 10:20:00,52.99,53.11,52.99,53.09,15084.0,39.7059,39.7958,39.7059,39.7808,15084.0
2016-08-24 10:30:00,53.09,53.09,53.0,53.02,19842.0,39.7808,39.7808,39.7134,39.7283,19842.0
2016-08-24 10:40:00,53.02,53.02,52.96,52.99,15800.0,39.7283,39.7283,39.6834,39.7059,15800.0
2016-08-24 10:50:00,52.99,53.05,52.98,53.02,89362.0,39.7059,39.7508,39.6984,39.7283,89362.0
2016-08-24 11:00:00,53.02,53.11,53.01,53.1,14902.0,39.7283,39.7958,39.7209,39.7883,14902.0
2016-08-24 11:10:00,53.1,53.25,53.08,53.25,15076.0,39.7883,39.9007,39.7733,39.9007,15076.0
2016-08-24 11:20:00,53.27,53.3,53.21,53.22,44296.0,39.9157,39.9382,39.8707,39.8782,44296.0
2016-08-24 11:30:00,53.22,53.22,53.19,53.2,7100.0,39.8782,39.8782,39.8557,39.8632,7100.0
2016-08-24 11:40:00,53.21,53.22,53.13,53.15,11248.0,39.8707,39.8782,39.8108,39.8258,11248.0
2016-08-24 11:50:00,53.15,53.18,53.13,53.18,10330.0,39.8258,39.8482,39.8108,39.8482,10330.0
2016-08-24 12:00:00,53.18,53.21,53.14,53.2,36648.0,39.8482,39.8707,39.8183,39.8632,36648.0
2016-08-24 12:10:00,53.2,53.24,53.2,53.23,14148.0,39.8632,39.8932,39.8632,39.8857,14148.0
2016-08-24 12:20:00,53.24,53.24,53.21,53.24,11924.0,39.8932,39.8932,39.8707,39.8932,11924.0
2016-08-24 12:30:00,53.24,53.28,53.22,53.28,16870.0,39.8932,39.9232,39.8782,39.9232,16870.0
2016-08-24 12:40:00,53.29,53.32,53.26,53.32,14718.0,39.9307,39.9531,39.9082,39.9531,14718.0
2016-08-24 12:50:00,53.33,53.36,53.27,53.3,17182.0,39.9606,39.9831,39.9157,39.9382,17182.0
2016-08-24 13:00:00,53.3,53.3,53.26,53.29,11754.0,39.9382,39.9382,39.9082,39.9307,11754.0
2016-08-24 13:10:00,53.28,53.29,53.24,53.25,7656.0,39.9232,39.9307,39.8932,39.9007,7656.0
2016-08-24 13:20:00,53.24,53.28,53.23,53.27,12660.0,39.8932,39.9232,39.8857,39.9157,12660.0
2016-08-24 13:30:00,53.27,53.35,53.24,53.33,19214.0,39.9157,39.9756,39.8932,39.9606,19214.0
2016-08-24 13:40:00,53.33,53.33,53.29,53.32,9726.0,39.9606,39.9606,39.9307,39.9531,9726.0
2016-08-24 13:50:00,53.33,53.35,53.3,53.32,12738.0,39.9606,39.9756,39.9382,39.9531,12738.0
2016-08-24 14:00:00,53.33,53.36,53.31,53.33,14550.0,39.9606,39.9831,39.9456,39.9606,14550.0
2016-08-24 14:10:00,53.34,53.36,53.32,53.36,16972.0,39.9681,39.9831,39.9531,39.9831,16972.0
2016-08-24 14:20:00,53.38,53.42,53.35,53.38,14928.0,39.9981,40.0281,39.9756,39.9981,14928.0
2016-08-24 14:30:00,53.39,53.4,53.33,53.36,15428.0,40.0056,40.0131,39.9606,39.9831,15428.0
2016-08-24 14:40:00,53.38,53.45,53.37,53.41,17318.0,39.9981,40.0505,39.9906,40.0206,17318.0
2016-08-24 14:50:00,53.41,53.46,53.4,53.43,15634.0,40.0206,40.058,40.0131,40.0356,15634.0
2016-08-24 15:00:00,53.41,53.43,53.4,53.41,16320.0,40.0206,40.0356,40.0131,40.0206,16320.0
2016-08-24 15:10:00,53.41,53.46,53.41,53.43,23364.0,40.0206,40.058,40.0206,40.0356,23364.0
2016-08-24 15:20:00,53.43,53.5,53.43,53.5,54216.0,40.0356,40.088,40.0356,40.088,54216.0
2016-08-24 15:30:00,53.5,53.51,53.35,53.35,31992.0,40.088,40.0955,39.9756,39.9756,31992.0
2016-08-24 15:40:00,53.35,53.38,53.29,53.3,69394.0,39.9756,39.9981,39.9307,39.9382,69394.0
2016-08-24 15:50:00,53.31,53.41,53.3,53.41,128446.0,39.9456,40.0206,39.9382,40.0206,128446.0
2016-08-25 09:30:00,53.38,53.58,53.32,53.46,15794.0,39.9981,40.148,39.9531,40.058,15794.0
2016-08-25 09:40:00,53.46,53.58,53.43,53.47,9572.0,40.058,40.148,40.0356,40.0655,9572.0
2016-08-25 09:50:00,53.49,53.54,53.41,53.49,28960.0,40.0805,40.118,40.0206,40.0805,28960.0
2016-08-25 10:00:00,53.51,53.57,53.46,53.52,19880.0,40.0955,40.1405,40.058,40.103,19880.0
2016-08-25 10:10:00,53.53,53.54,53.38,53.41,22748.0,40.1105,40.118,39.9981,40.0206,22748.0
2016-08-25 10:20:00,53.42,53.43,53.34,53.37,27920.0,40.0281,40.0356,39.9681,39.9906,27920.0
2016-08-25 10:30:00,53.37,53.4,53.34,53.34,31514.0,39.9906,40.0131,39.9681,39.9681,31514.0
2016-08-25 10:40:00,53.35,53.35,53.31,53.31,27482.0,39.9756,39.9756,39.9456,39.9456,27482.0
2016-08-25 10:50:00,53.31,53.36,53.26,53.36,16190.0,39.9456,39.9831,39.9082,39.9831,16190.0
2016-08-25 11:00:00,53.37,53.49,53.35,53.42,33926.0,39.9906,40.0805,39.9756,40.0281,33926.0
2016-08-25 11:10:00,53.42,53.47,53.39,53.46,20500.0,40.0281,40.0655,40.0056,40.058,20500.0
2016-08-25 11:20:00,53.47,53.49,53.39,53.44,19584.0,40.0655,40.0805,40.0056,40.0431,19584.0
2016-08-25 11:30:00,53.44,53.45,53.38,53.38,15058.0,40.0431,40.0505,39.9981,39.9981,15058.0
2016-08-25 11:40:00,53.37,53.38,53.29,53.29,14086.0,39.9906,39.9981,39.9307,39.9307,14086.0
2016-08-25 11:50:00,53.3,53.3,53.21,53.23,14934.0,39.9382,39.9382,39.8707,39.8857,14934.0
2016-08-25 12:00:00,53.23,53.23,53.18,53.2,21900.0,39.8857,39.8857,39.8482,39.8632,21900.0
2016-08-25 12:10:00,53.2,53.2,53.16,53.17,10180.0,39.8632,39.8632,39.8332,39.8407,10180.0
2016-08-25 12:20:00,53.18,53.23,53.18,53.22,16312.0,39.8482,39.8857,39.8482,39.8782,16312.0
2016-08-25 12:30:00,53.22,53.27,53.19,53.24,21690.0,39.8782,39.9157,39.8557,39.8932,21690.0
2016-08-25 12:40:00,53.25,53.28,53.24,53.27,12202.0,39.9007,39.9232,39.8932,39.9157,12202.0
2016-08-25 12:50:00,53.27,53.3,53.25,53.27,11800.0,39.9157,39.9382,39.9007,39.9157,11800.0
2016-08-25 13:00:00,53.29,53.3,53.26,53.26,10514.0,39.9307,39.9382,39.9082,39.9082,10514.0
2016-08-25 13:10:00,53.27,53.28,53.24,53.26,10732.0,39.9157,39.9232,39.8932,39.9082,10732.0
2016-08-25 13:20:00,53.25,53.27,53.25,53.27,9438.0,39.9007,39.9157,39.9007,39.9157,9438.0
2016-08-25 13:30:00,53.27,53.28,53.15,53.18,26622.0,39.9157,39.9232,39.8258,39.8482,26622.0
2016-08-25 13:40:00,53.2,53.23,53.19,53.21,22028.0,39.8632,39.8857,39.8557,39.8707,22028.0
2016-08-25 13:50:00,53.21,53.25,53.16,53.23,24992.0,39.8707,39.9007,39.8332,39.8857,24992.0
2016-08-25 14:00:00,53.24,53.26,53.2,53.22,25050.0,39.8932,39.9082,39.8632,39.8782,25050.0
2016-08-25 14:10:00,53.23,53.25,53.22,53.22,16678.0,39.8857,39.9007,39.8782,39.8782,16678.0
2016-08-25 14:20:00,53.22,53.22,53.13,53.19,18670.0,39.8782,39.8782,39.8108,39.8557,18670.0
2016-08-25 14:30:00,53.2,53.21,53.17,53.19,17400.0,39.8632,39.8707,39.8407,39.8557,17400.0
2016-08-25 14:40:00,53.21,53.24,53.2,53.21,13496.0,39.8707,39.8932,39.8632,39.8707,13496.0
2016-08-25 14:50:00,53.21,53.24,53.18,53.21,18548.0,39.8707,39.8932,39.8482,39.8707,18548.0
2016-08-25 15:00:00,53.22,53.31,53.22,53.29,21076.0,39.8782,39.9456,39.8782,39.9307,21076.0
2016-08-25 15:10:00,53.3,53.34,53.25,53.33,38014.0,39.9382,39.9681,39.9007,39.9606,38014.0
2016-08-25 15:20:00,53.33,53.37,53.31,53.35,37336.0,39.9606,39.9906,39.9456,39.9756,37336.0
2016-08-25 15:30:00,53.35,53.36,53.29,53.31,48962.0,39.9756,39.9831,39.9307,39.9456,48962.0
2016-08-25 15:40:00,53.32,53.33,53.19,53.23,84732.0,39.9531,39.9606,39.8557,39.8857,84732.0
2016-08-25 15:50:00,53.23,53.27,53.22,53.27,158902.0,39.8857,39.9157,39.8782,39.9157,158902.0
2016-08-26 09:30:00,53.43,53.62,53.26,53.62,12338.0,40.0356,40.1779,39.9082,40.1779,12338.0
2016-08-26 09:40:00,53.55,53.55,53.43,53.49,18908.0,40.1255,40.1255,40.0356,40.0805,18908.0
2016-08-26 09:50:00,53.47,53.6,53.45,53.54,11704.0,40.0655,40.1629,40.0505,40.118,11704.0
2016-08-26 10:00:00,53.45,53.49,53.23,53.24,65784.0,40.0505,40.0805,39.8857,39.8932,65784.0
2016-08-26 10:10:00,53.27,53.46,53.19,53.43,40860.0,39.9157,40.058,39.8557,40.0356,40860.0
2016-08-26 10:20:00,53.46,53.49,53.39,53.41,28862.0,40.058,40.0805,40.0056,40.0206,28862.0
2016-08-26 10:30:00,53.41,53.42,53.31,53.33,38472.0,40.0206,40.0281,39.9456,39.9606,38472.0
2016-08-26 10:40:00,53.33,53.46,53.33,53.43,17402.0,39.9606,40.058,39.9606,40.0356,17402.0
2016-08-26 10:50:00,53.43,53.46,53.33,53.33,14752.0,40.0356,40.058,39.9606,39.9606,14752.0
2016-08-26 11:00:00,53.35,53.36,53.26,53.35,18856.0,39.9756,39.9831,39.9082,39.9756,18856.0
2016-08-26 11:10:00,53.33,53.34,53.2,53.2,25234.0,39.9606,39.9681,39.8632,39.8632,25234.0
2016-08-26 11:20:00,53.19,53.24,53.19,53.24,19612.0,39.8557,39.8932,39.8557,39.8932,19612.0
2016-08-26 11:30:00,53.23,53.24,53.11,53.11,18466.0,39.8857,39.8932,39.7958,39.7958,18466.0
2016-08-26 11:40:00,53.13,53.13,53.02,53.08,11906.0,39.8108,39.8108,39.7283,39.7733,11906.0
2016-08-26 11:50:00,53.06,53.06,52.93,52.97,20562.0,39.7583,39.7583,39.6609,39.6909,20562.0
2016-08-26 12:00:00,52.98,52.98,52.74,52.74,18252.0,39.6984,39.6984,39.5185,39.5185,18252.0
2016-08-26 12:10:00,52.76,52.77,52.66,52.7,22244.0,39.5335,39.541,39.4586,39.4886,22244.0
2016-08-26 12:20:00,52.69,52.7,52.6,52.67,26344.0,39.4811,39.4886,39.4136,39.4661,26344.0
2016-08-26 12:30:00,52.67,52.71,52.63,52.68,27354.0,39.4661,39.4961,39.4361,39.4736,27354.0
2016-08-26 12:40:00,52.68,52.72,52.66,52.69,65444.0,39.4736,39.5036,39.4586,39.4811,65444.0
2016-08-26 12:50:00,52.68,52.72,52.64,52.71,39598.0,39.4736,39.5036,39.4436,39.4961,39598.0
2016-08-26 13:00:00,52.7,52.72,52.62,52.64,27746.0,39.4886,39.5036,39.4286,39.4436,27746.0
2016-08-26 13:10:00,52.65,52.67,52.52,52.52,25136.0,39.4511,39.4661,39.3537,39.3537,25136.0
2016-08-26 13:20:00,52.52,52.56,52.51,52.52,43670.0,39.3537,39.3837,39.3462,39.3537,43670.0
2016-08-26 13:30:00,52.52,52.53,52.38,52.43,13470.0,39.3537,39.3612,39.2488,39.2863,13470.0
2016-08-26 13:40:00,52.43,52.44,52.36,52.36,22970.0,39.2863,39.2937,39.2338,39.2338,22970.0
2016-08-26 13:50:00,52.37,52.37,52.23,52.27,13780.0,39.2413,39.2413,39.1364,39.1664,13780.0
2016-08-26 14:00:00,52.24,52.28,52.22,52.24,18018.0,39.1439,39.1739,39.1289,39.1439,18018.0
2016-08-26 14:10:00,52.26,52.26,52.04,52.07,15470.0,39.1589,39.1589,38.994,39.0165,15470.0
2016-08-26 14:20:00,52.05,52.06,52.0,52.03,27112.0,39.0015,39.009,38.9641,38.9865,27112.0
2016-08-26 14:30:00,52.02,52.05,51.96,52.03,33114.0,38.979,39.0015,38.9341,38.9865,33114.0
2016-08-26 14:40:00,52.05,52.1,51.99,52.0,75080.0,39.0015,39.039,38.9566,38.9641,75080.0
2016-08-26 14:50:00,51.99,52.02,51.98,52.0,51498.0,38.9566,38.979,38.9491,38.9641,51498.0
2016-08-26 15:00:00,51.99,52.07,51.99,52.03,49212.0,38.9566,39.0165,38.9566,38.9865,49212.0
2016-08-26 15:10:00,52.02,52.15,52.0,52.13,87724.0,38.979,39.0764,38.9641,39.0615,87724.0
2016-08-26 15:20:00,52.12,52.24,52.12,52.23,61196.0,39.054,39.1439,39.054,39.1364,61196.0
2016-08-26 15:30:00,52.23,52.31,52.23,52.27,377066.0,39.1364,39.1963,39.1364,39.1664,377066.0
2016-08-26 15:40:00,52.28,52.3,52.16,52.18,107318.0,39.1739,39.1888,39.0839,39.0989,107318.0
2016-08-26 15:50:00,52.19,52.26,52.13,52.23,292604.0,39.1064,39.1589,39.0615,39.1364,292604.0
2016-08-29 09:30:00,52.42,52.71,52.34,52.65,80688.0,39.2788,39.4961,39.2188,39.4511,80688.0
2016-08-29 09:40:00,52.63,52.63,52.24,52.47,124030.0,39.4361,39.4361,39.1439,39.3162,124030.0
2016-08-29 09:50:00,52.46,52.6,52.21,52.39,164638.0,39.3087,39.4136,39.1214,39.2563,164638.0
2016-08-29 10:00:00,52.42,52.59,52.37,52.58,77974.0,39.2788,39.4061,39.2413,39.3986,77974.0
2016-08-29 10:10:00,52.54,52.56,52.46,52.47,27594.0,39.3687,39.3837,39.3087,39.3162,27594.0
2016-08-29 10:20:00,52.45,52.46,52.38,52.46,25040.0,39.3012,39.3087,39.2488,39.3087,25040.0
2016-08-29 10:30:00,52.45,52.51,52.39,52.48,25200.0,39.3012,39.3462,39.2563,39.3237,25200.0
2016-08-29 10:40:00,52.49,52.52,52.43,52.47,19350.0,39.3312,39.3537,39.2863,39.3162,19350.0
2016-08-29 10:50:00,52.46,52.57,52.46,52.51,22050.0,39.3087,39.3912,39.3087,39.3462,22050.0
2016-08-29 11:00:00,52.52,52.6,52.52,52.58,32956.0,39.3537,39.4136,39.3537,39.3986,32956.0
2016-08-29 11:10:00,52.57,52.57,52.51,52.52,14792.0,39.3912,39.3912,39.3462,39.3537,14792.0
2016-08-29 11:20:00,52.52,52.54,52.42,52.42,37192.0,39.3537,39.3687,39.2788,39.2788,37192.0
2016-08-29 11:30:00,52.41,52.5,52.41,52.48,16806.0,39.2713,39.3387,39.2713,39.3237,16806.0
2016-08-29 11:40:00,52.48,52.56,52.47,52.47,14620.0,39.3237,39.3837,39.3162,39.3162,14620.0
2016-08-29 11:50:00,52.49,52.52,52.48,52.52,26262.0,39.3312,39.3537,39.3237,39.3537,26262.0
2016-08-29 12:00:00,52.52,52.56,52.5,52.5,29196.0,39.3537,39.3837,39.3387,39.3387,29196.0
2016-08-29 12:10:00,52.52,52.52,52.38,52.4,44674.0,39.3537,39.3537,39.2488,39.2638,44674.0
2016-08-29 12:20:00,52.41,52.41,52.35,52.4,16160.0,39.2713,39.2713,39.2263,39.2638,16160.0
2016-08-29 12:30:00,52.4,52.42,52.37,52.38,21800.0,39.2638,39.2788,39.2413,39.2488,21800.0
2016-08-29 12:40:00,52.38,52.48,52.38,52.38,23068.0,39.2488,39.3237,39.2488,39.2488,23068.0
2016-08-29 12:50:00,52.38,52.4,52.37,52.39,25560.0,39.2488,39.2638,39.2413,39.2563,25560.0
2016-08-29 13:00:00,52.4,52.41,52.35,52.38,37184.0,39.2638,39.2713,39.2263,39.2488,37184.0
2016-08-29 13:10:00,52.38,52.4,52.36,52.37,35648.0,39.2488,39.2638,39.2338,39.2413,35648.0
2016-08-29 13:20:00,52.4,52.41,52.35,52.38,33006.0,39.2638,39.2713,39.2263,39.2488,33006.0
2016-08-29 13:30:00,52.38,52.42,52.38,52.4,30204.0,39.2488,39.2788,39.2488,39.2638,30204.0
2016-08-29 13:40:00,52.4,52.42,52.38,52.4,22960.0,39.2638,39.2788,39.2488,39.2638,22960.0
2016-08-29 13:50:00,52.4,52.42,52.4,52.4,35060.0,39.2638,39.2788,39.2638,39.2638,35060.0
2016-08-29 14:00:00,52.4,52.49,52.4,52.42,103644.0,39.2638,39.3312,39.2638,39.2788,103644.0
2016-08-29 14:10:00,52.42,52.43,52.39,52.42,37658.0,39.2788,39.2863,39.2563,39.2788,37658.0
2016-08-29 14:20:00,52.43,52.44,52.37,52.38,35540.0,39.2863,39.2937,39.2413,39.2488,35540.0
2016-08-29 14:30:00,52.38,52.4,52.35,52.4,31622.0,39.2488,39.2638,39.2263,39.2638,31622.0
2016-08-29 14:40:00,52.38,52.38,52.34,52.35,24292.0,39.2488,39.2488,39.2188,39.2263,24292.0
2016-08-29 14:50:00,52.35,52.38,52.33,52.33,62356.0,39.2263,39.2488,39.2113,39.2113,62356.0
2016-08-29 15:00:00,52.34,52.34,52.26,52.26,71140.0,39.2188,39.2188,39.1589,39.1589,71140.0
2016-08-29 15:10:00,52.26,52.35,52.25,52.33,172352.0,39.1589,39.2263,39.1514,39.2113,172352.0
2016-08-29 15:20:00,52.34,52.41,52.32,52.4,31756.0,39.2188,39.2713,39.2038,39.2638,31756.0
2016-08-29 15:30:00,52.39,52.4,52.34,52.38,46622.0,39.2563,39.2638,39.2188,39.2488,46622.0
2016-08-29 15:40:00,52.38,52.4,52.37,52.38,71596.0,39.2488,39.2638,39.2413,39.2488,71596.0
2016-08-29 15:50:00,52.38,52.4,52.36,52.38,174758.0,39.2488,39.2638,39.2338,39.2488,174758.0
2016-08-30 09:30:00,52.48,52.69,52.38,52.47,31782.0,39.3237,39.4811,39.2488,39.3162,31782.0
2016-08-30 09:40:00,52.47,52.48,52.33,52.38,13812.0,39.3162,39.3237,39.2113,39.2488,13812.0
2016-08-30 09:50:00,52.38,52.38,52.29,52.29,12020.0,39.2488,39.2488,39.1814,39.1814,12020.0
2016-08-30 10:00:00,52.27,52.32,52.16,52.16,35026.0,39.1664,39.2038,39.0839,39.0839,35026.0
2016-08-30 10:10:00,52.16,52.18,52.0,52.0,30240.0,39.0839,39.0989,38.9641,38.9641,30240.0
2016-08-30 10:20:00,51.99,52.01,51.95,51.98,95064.0,38.9566,38.9715,38.9266,38.9491,95064.0
2016-08-30 10:30:00,51.98,52.04,51.94,52.02,72174.0,38.9491,38.994,38.9191,38.979,72174.0
2016-08-30 10:40:00,52.02,52.02,51.91,51.96,37478.0,38.979,38.979,38.8966,38.9341,37478.0
2016-08-30 10:50:00,51.96,52.02,51.95,51.98,25840.0,38.9341,38.979,38.9266,38.9491,25840.0
2016-08-30 11:00:00,51.97,52.01,51.93,51.99,19000.0,38.9416,38.9715,38.9116,38.9566,19000.0
2016-08-30 11:10:00,52.0,52.01,51.88,51.88,32810.0,38.9641,38.9715,38.8741,38.8741,32810.0
2016-08-30 11:20:00,51.88,51.99,51.86,51.98,44588.0,38.8741,38.9566,38.8591,38.9491,44588.0
2016-08-30 11:30:00,51.98,51.99,51.93,51.98,62754.0,38.9491,38.9566,38.9116,38.9491,62754.0
2016-08-30 11:40:00,51.98,52.13,51.98,52.12,21018.0,38.9491,39.0615,38.9491,39.054,21018.0
2016-08-30 11:50:00,52.1,52.16,52.1,52.13,14376.0,39.039,39.0839,39.039,39.0615,14376.0
2016-08-30 12:00:00,52.13,52.2,52.1,52.1,11050.0,39.0615,39.1139,39.039,39.039,11050.0
2016-08-30 12:10:00,52.1,52.1,52.02,52.09,17698.0,39.039,39.039,38.979,39.0315,17698.0
2016-08-30 12:20:00,52.09,52.09,52.01,52.04,17518.0,39.0315,39.0315,38.9715,38.994,17518.0
2016-08-30 12:30:00,52.05,52.13,52.04,52.09,19838.0,39.0015,39.0615,38.994,39.0315,19838.0
2016-08-30 12:40:00,52.08,52.1,52.02,52.06,17726.0,39.024,39.039,38.979,39.009,17726.0
2016-08-30 12:50:00,52.05,52.05,51.97,52.0,18754.0,39.0015,39.0015,38.9416,38.9641,18754.0
2016-08-30 13:00:00,51.99,52.1,51.98,52.07,18030.0,38.9566,39.039,38.9491,39.0165,18030.0
2016-08-30 13:10:00,52.07,52.08,52.04,52.05,14714.0,39.0165,39.024,38.994,39.0015,14714.0
2016-08-30 13:20:00,52.06,52.1,52.04,52.06,11396.0,39.009,39.039,38.994,39.009,11396.0
2016-08-30 13:30:00,52.06,52.1,52.05,52.09,13874.0,39.009,39.039,39.0015,39.0315,13874.0
2016-08-30 13:40:00,52.1,52.13,52.07,52.12,12644.0,39.039,39.0615,39.0165,39.054,12644.0
2016-08-30 13:50:00,52.12,52.12,52.06,52.08,17812.0,39.054,39.054,39.009,39.024,17812.0
2016-08-30 14:00:00,52.07,52.12,51.98,51.99,29522.0,39.0165,39.054,38.9491,38.9566,29522.0
2016-08-30 14:10:00,51.99,52.02,51.98,52.02,16630.0,38.9566,38.979,38.9491,38.979,16630.0
2016-08-30 14:20:00,52.01,52.04,51.96,51.98,22750.0,38.9715,38.994,38.9341,38.9491,22750.0
2016-08-30 14:30:00,51.98,52.01,51.95,52.0,29564.0,38.9491,38.9715,38.9266,38.9641,29564.0
2016-08-30 14:40:00,52.0,52.0,51.97,51.99,14676.0,38.9641,38.9641,38.9416,38.9566,14676.0
2016-08-30 14:50:00,51.99,52.02,51.98,51.99,36970.0,38.9566,38.979,38.9491,38.9566,36970.0
2016-08-30 15:00:00,52.01,52.02,51.98,51.98,35166.0,38.9715,38.979,38.9491,38.9491,35166.0
2016-08-30 15:10:00,51.98,52.01,51.94,52.0,83708.0,38.9491,38.9715,38.9191,38.9641,83708.0
2016-08-30 15:20:00,51.99,52.06,51.96,52.02,71000.0,38.9566,39.009,38.9341,38.979,71000.0
2016-08-30 15:30:00,52.01,52.1,51.99,52.1,42466.0,38.9715,39.039,38.9566,39.039,42466.0
2016-08-30 15:40:00,52.09,52.09,52.05,52.08,68870.0,39.0315,39.0315,39.0015,39.024,68870.0
2016-08-30 15:50:00,52.09,52.12,52.01,52.02,473322.0,39.0315,39.054,38.9715,38.979,473322.0
2016-08-31 09:30:00,52.05,52.13,51.81,51.99,37368.0,39.0015,39.0615,38.8217,38.9566,37368.0
2016-08-31 09:40:00,51.93,52.1,51.93,52.01,14074.0,38.9116,39.039,38.9116,38.9715,14074.0
2016-08-31 09:50:00,52.02,52.19,51.97,52.13,11308.0,38.979,39.1064,38.9416,39.0615,11308.0
2016-08-31 10:00:00,52.1,52.24,52.07,52.07,20636.0,39.039,39.1439,39.0165,39.0165,20636.0
2016-08-31 10:10:00,52.09,52.23,52.07,52.16,61022.0,39.0315,39.1364,39.0165,39.0839,61022.0
2016-08-31 10:20:00,52.16,52.18,51.96,51.96,65340.0,39.0839,39.0989,38.9341,38.9341,65340.0
2016-08-31 10:30:00,51.93,51.98,51.88,51.94,22000.0,38.9116,38.9491,38.8741,38.9191,22000.0
2016-08-31 10:40:00,51.95,51.98,51.89,51.91,28564.0,38.9266,38.9491,38.8816,38.8966,28564.0
2016-08-31 10:50:00,51.95,51.99,51.91,51.93,19154.0,38.9266,38.9566,38.8966,38.9116,19154.0
2016-08-31 11:00:00,51.95,52.04,51.93,52.01,17094.0,38.9266,38.994,38.9116,38.9715,17094.0
2016-08-31 11:10:00,52.03,52.05,51.99,52.01,46870.0,38.9865,39.0015,38.9566,38.9715,46870.0
2016-08-31 11:20:00,52.02,52.03,51.9,51.94,75340.0,38.979,38.9865,38.8891,38.9191,75340.0
2016-08-31 11:30:00,51.94,51.96,51.85,51.95,30202.0,38.9191,38.9341,38.8517,38.9266,30202.0
2016-08-31 11:40:00,51.94,52.01,51.94,51.99,13600.0,38.9191,38.9715,38.9191,38.9566,13600.0
2016-08-31 11:50:00,52.0,52.04,51.99,52.02,13700.0,38.9641,38.994,38.9566,38.979,13700.0
2016-08-31 12:00:00,52.02,52.04,51.96,52.0,26264.0,38.979,38.994,38.9341,38.9641,26264.0
2016-08-31 12:10:00,52.01,52.03,51.98,51.98,25006.0,38.9715,38.9865,38.9491,38.9491,25006.0
2016-08-31 12:20:00,51.98,51.99,51.95,51.98,19494.0,38.9491,38.9566,38.9266,38.9491,19494.0
2016-08-31 12:30:00,51.99,52.02,51.94,52.01,30386.0,38.9566,38.979,38.9191,38.9715,30386.0
2016-08-31 12:40:00,52.01,52.02,51.99,52.0,19816.0,38.9715,38.979,38.9566,38.9641,19816.0
2016-08-31 12:50:00,52.0,52.02,51.96,52.0,16280.0,38.9641,38.979,38.9341,38.9641,16280.0
2016-08-31 13:00:00,52.01,52.03,51.97,51.97,25834.0,38.9715,38.9865,38.9416,38.9416,25834.0
2016-08-31 13:10:00,51.97,52.04,51.95,52.04,47316.0,38.9416,38.994,38.9266,38.994,47316.0
2016-08-31 13:20:00,52.04,52.1,52.04,52.09,27484.0,38.994,39.039,38.994,39.0315,27484.0
2016-08-31 13:30:00,52.09,52.09,52.05,52.07,23774.0,39.0315,39.0315,39.0015,39.0165,23774.0
2016-08-31 13:40:00,52.07,52.12,52.07,52.08,9854.0,39.0165,39.054,39.0165,39.024,9854.0
2016-08-31 13:50:00,52.08,52.13,52.08,52.13,20752.0,39.024,39.0615,39.024,39.0615,20752.0
2016-08-31 14:00:00,52.13,52.19,52.13,52.16,29392.0,39.0615,39.1064,39.0615,39.0839,29392.0
2016-08-31 14:10:00,52.17,52.2,52.14,52.14,27722.0,39.0914,39.1139,39.069,39.069,27722.0
2016-08-31 14:20:00,52.14,52.15,52.1,52.13,15116.0,39.069,39.0764,39.039,39.0615,15116.0
2016-08-31 14:30:00,52.13,52.13,52.04,52.06,39748.0,39.0615,39.0615,38.994,39.009,39748.0
2016-08-31 14:40:00,52.06,52.07,51.96,51.97,43438.0,39.009,39.0165,38.9341,38.9416,43438.0
2016-08-31 14:50:00,51.97,51.97,51.93,51.95,55874.0,38.9416,38.9416,38.9116,38.9266,55874.0
2016-08-31 15:00:00,51.94,51.97,51.92,51.97,41678.0,38.9191,38.9416,38.9041,38.9416,41678.0
2016-08-31 15:10:00,51.96,52.08,51.96,52.08,37382.0,38.9341,39.024,38.9341,39.024,37382.0
2016-08-31 15:20:00,52.08,52.19,52.06,52.18,51452.0,39.024,39.1064,39.009,39.0989,51452.0
2016-08-31 15:30:00,52.18,52.2,52.13,52.2,120422.0,39.0989,39.1139,39.0615,39.1139,120422.0
2016-08-31 15:40:00,52.2,52.32,52.2,52.31,135808.0,39.1139,39.2038,39.1139,39.1963,135808.0
2016-08-31 15:50:00,52.31,52.37,52.25,52.32,407154.0,39.1963,39.2413,39.1514,39.2038,407154.0
2016-09-01 09:30:00,52.35,52.44,52.14,52.32,32718.0,39.2263,39.2937,39.069,39.2038,32718.0
2016-09-01 09:40:00,52.28,52.31,52.12,52.12,23750.0,39.1739,39.1963,39.054,39.054,23750.0
2016-09-01 09:50:00,52.1,52.1,51.97,51.99,8750.0,39.039,39.039,38.9416,38.9566,8750.0
2016-09-01 10:00:00,51.98,52.3,51.94,52.3,15040.0,38.9491,39.1888,38.9191,39.1888,15040.0
2016-09-01 10:10:00,52.27,52.32,52.16,52.16,11712.0,39.1664,39.2038,39.0839,39.0839,11712.0
2016-09-01 10:20:00,52.15,52.17,52.02,52.02,12552.0,39.0764,39.0914,38.979,38.979,12552.0
2016-09-01 10:30:00,52.02,52.03,51.89,51.92,18156.0,38.979,38.9865,38.8816,38.9041,18156.0
2016-09-01 10:40:00,51.91,51.99,51.88,51.97,17490.0,38.8966,38.9566,38.8741,38.9416,17490.0
2016-09-01 10:50:00,51.96,51.97,51.9,51.93,8630.0,38.9341,38.9416,38.8891,38.9116,8630.0
2016-09-01 11:00:00,51.9,51.96,51.88,51.96,10630.0,38.8891,38.9341,38.8741,38.9341,10630.0
2016-09-01 11:10:00,51.91,51.98,51.88,51.96,14040.0,38.8966,38.9491,38.8741,38.9341,14040.0
2016-09-01 11:20:00,51.97,52.01,51.91,51.93,15736.0,38.9416,38.9715,38.8966,38.9116,15736.0
2016-09-01 11:30:00,51.93,51.93,51.85,51.9,10884.0,38.9116,38.9116,38.8517,38.8891,10884.0
2016-09-01 11:40:00,51.92,51.94,51.9,51.91,7564.0,38.9041,38.9191,38.8891,38.8966,7564.0
2016-09-01 11:50:00,51.88,51.89,51.86,51.88,11888.0,38.8741,38.8816,38.8591,38.8741,11888.0
2016-09-01 12:00:00,51.88,51.88,51.83,51.83,25602.0,38.8741,38.8741,38.8367,38.8367,25602.0
2016-09-01 12:10:00,51.83,51.87,51.83,51.83,11032.0,38.8367,38.8666,38.8367,38.8367,11032.0
2016-09-01 12:20:00,51.83,51.89,51.82,51.88,22118.0,38.8367,38.8816,38.8292,38.8741,22118.0
2016-09-01 12:30:00,51.87,51.95,51.87,51.95,17438.0,38.8666,38.9266,38.8666,38.9266,17438.0
2016-09-01 12:40:00,51.94,51.94,51.87,51.89,12828.0,38.9191,38.9191,38.8666,38.8816,12828.0
2016-09-01 12:50:00,51.89,51.9,51.86,51.86,13442.0,38.8816,38.8891,38.8591,38.8591,13442.0
2016-09-01 13:00:00,51.87,51.89,51.81,51.85,19490.0,38.8666,38.8816,38.8217,38.8517,19490.0
2016-09-01 13:10:00,51.85,51.85,51.81,51.81,15428.0,38.8517,38.8517,38.8217,38.8217,15428.0
2016-09-01 13:20:00,51.81,51.84,51.77,51.84,14982.0,38.8217,38.8442,38.7917,38.8442,14982.0
2016-09-01 13:30:00,51.83,51.85,51.79,51.81,16548.0,38.8367,38.8517,38.8067,38.8217,16548.0
2016-09-01 13:40:00,51.81,51.85,51.8,51.82,13550.0,38.8217,38.8517,38.8142,38.8292,13550.0
2016-09-01 13:50:00,51.84,51.86,51.8,51.82,13596.0,38.8442,38.8591,38.8142,38.8292,13596.0
2016-09-01 14:00:00,51.82,51.82,51.77,51.77,25628.0,38.8292,38.8292,38.7917,38.7917,25628.0
2016-09-01 14:10:00,51.77,51.82,51.76,51.82,56976.0,38.7917,38.8292,38.7842,38.8292,56976.0
2016-09-01 14:20:00,51.82,51.9,51.81,51.88,36340.0,38.8292,38.8891,38.8217,38.8741,36340.0
2016-09-01 14:30:00,51.88,51.93,51.83,51.86,43030.0,38.8741,38.9116,38.8367,38.8591,43030.0
2016-09-01 14:40:00,51.88,51.98,51.84,51.93,145892.0,38.8741,38.9491,38.8442,38.9116,145892.0
2016-09-01 14:50:00,51.95,51.96,51.92,51.94,25710.0,38.9266,38.9341,38.9041,38.9191,25710.0
2016-09-01 15:00:00,51.95,51.95,51.78,51.81,34634.0,38.9266,38.9266,38.7992,38.8217,34634.0
2016-09-01 15:10:00,51.8,51.81,51.77,51.77,32516.0,38.8142,38.8217,38.7917,38.7917,32516.0
2016-09-01 15:20:00,51.77,51.82,51.77,51.79,40352.0,38.7917,38.8292,38.7917,38.8067,40352.0
2016-09-01 15:30:00,51.78,51.79,51.69,51.7,75884.0,38.7992,38.8067,38.7318,38.7393,75884.0
2016-09-01 15:40:00,51.7,51.8,51.7,51.76,83040.0,38.7393,38.8142,38.7393,38.7842,83040.0
2016-09-01 15:50:00,51.75,51.86,51.75,51.84,183390.0,38.7767,38.8591,38.7767,38.8442,183390.0
2016-09-02 09:30:00,51.87,52.45,51.87,52.37,46352.0,38.8666,39.3012,38.8666,39.2413,46352.0
2016-09-02 09:40:00,52.33,52.43,52.25,52.35,95430.0,39.2113,39.2863,39.1514,39.2263,95430.0
2016-09-02 09:50:00,52.38,52.38,52.24,52.28,68618.0,39.2488,39.2488,39.1439,39.1739,68618.0
2016-09-02 10:00:00,52.26,52.3,52.12,52.12,18848.0,39.1589,39.1888,39.054,39.054,18848.0
2016-09-02 10:10:00,52.09,52.1,51.91,52.02,22576.0,39.0315,39.039,38.8966,38.979,22576.0
2016-09-02 10:20:00,52.05,52.05,51.8,51.83,38008.0,39.0015,39.0015,38.8142,38.8367,38008.0
2016-09-02 10:30:00,51.82,51.83,51.66,51.69,52812.0,38.8292,38.8367,38.7093,38.7318,52812.0
2016-09-02 10:40:00,51.69,51.7,51.62,51.63,30802.0,38.7318,38.7393,38.6793,38.6868,30802.0
2016-09-02 10:50:00,51.65,51.76,51.64,51.68,26312.0,38.7018,38.7842,38.6943,38.7243,26312.0
2016-09-02 11:00:00,51.69,51.8,51.68,51.8,61526.0,38.7318,38.8142,38.7243,38.8142,61526.0
2016-09-02 11:10:00,51.81,51.89,51.77,51.88,39494.0,38.8217,38.8816,38.7917,38.8741,39494.0
2016-09-02 11:20:00,51.88,51.91,51.84,51.91,38990.0,38.8741,38.8966,38.8442,38.8966,38990.0
2016-09-02 11:30:00,51.89,51.89,51.81,51.83,19160.0,38.8816,38.8816,38.8217,38.8367,19160.0
2016-09-02 11:40:00,51.82,51.85,51.8,51.84,13552.0,38.8292,38.8517,38.8142,38.8442,13552.0
2016-09-02 11:50:00,51.83,51.88,51.82,51.85,11410.0,38.8367,38.8741,38.8292,38.8517,11410.0
2016-09-02 12:00:00,51.86,51.92,51.85,51.91,32436.0,38.8591,38.9041,38.8517,38.8966,32436.0
2016-09-02 12:10:00,51.91,51.91,51.85,51.85,26466.0,38.8966,38.8966,38.8517,38.8517,26466.0
2016-09-02 12:20:00,51.85,51.91,51.85,51.88,29322.0,38.8517,38.8966,38.8517,38.8741,29322.0
2016-09-02 12:30:00,51.89,51.94,51.87,51.92,10400.0,38.8816,38.9191,38.8666,38.9041,10400.0
2016-09-02 12:40:00,51.94,51.97,51.92,51.96,47206.0,38.9191,38.9416,38.9041,38.9341,47206.0
2016-09-02 12:50:00,51.95,52.05,51.94,52.01,21354.0,38.9266,39.0015,38.9191,38.9715,21354.0
2016-09-02 13:00:00,52.01,52.15,52.01,52.14,41454.0,38.9715,39.0764,38.9715,39.069,41454.0
2016-09-02 13:10:00,52.15,52.18,52.13,52.15,27904.0,39.0764,39.0989,39.0615,39.0764,27904.0
2016-09-02 13:20:00,52.15,52.19,52.12,52.15,32074.0,39.0764,39.1064,39.054,39.0764,32074.0
2016-09-02 13:30:00,52.16,52.17,52.08,52.08,17556.0,39.0839,39.0914,39.024,39.024,17556.0
2016-09-02 13:40:00,52.09,52.17,52.05,52.15,19480.0,39.0315,39.0914,39.0015,39.0764,19480.0
2016-09-02 13:50:00,52.14,52.18,52.13,52.16,14246.0,39.069,39.0989,39.0615,39.0839,14246.0
2016-09-02 14:00:00,52.18,52.18,52.11,52.13,24272.0,39.0989,39.0989,39.0465,39.0615,24272.0
2016-09-02 14:10:00,52.13,52.13,52.1,52.1,20366.0,39.0615,39.0615,39.039,39.039,20366.0
2016-09-02 14:20:00,52.1,52.1,52.05,52.07,32466.0,39.039,39.039,39.0015,39.0165,32466.0
2016-09-02 14:30:00,52.06,52.1,52.05,52.09,18326.0,39.009,39.039,39.0015,39.0315,18326.0
2016-09-02 14:40:00,52.09,52.13,52.09,52.1,14024.0,39.0315,39.0615,39.0315,39.039,14024.0
2016-09-02 14:50:00,52.1,52.12,52.09,52.1,21640.0,39.039,39.054,39.0315,39.039,21640.0
2016-09-02 15:00:00,52.11,52.16,52.1,52.1,23688.0,39.0465,39.0839,39.039,39.039,23688.0
2016-09-02 15:10:00,52.1,52.13,52.09,52.12,22296.0,39.039,39.0615,39.0315,39.054,22296.0
2016-09-02 15:20:00,52.13,52.15,52.09,52.11,26032.0,39.0615,39.0764,39.0315,39.0465,26032.0
2016-09-02 15:30:00,52.1,52.18,52.1,52.16,33404.0,39.039,39.0989,39.039,39.0839,33404.0
2016-09-02 15:40:00,52.17,52.22,52.1,52.1,53794.0,39.0914,39.1289,39.039,39.039,53794.0
2016-09-02 15:50:00,52.11,52.18,52.1,52.16,121712.0,39.0465,39.0989,39.039,39.0839,121712.0
2016-09-06 09:30:00,52.3,52.88,52.29,52.37,116228.0,39.1888,39.6234,39.1814,39.2413,116228.0
2016-09-06 09:40:00,52.33,52.38,52.16,52.28,57786.0,39.2113,39.2488,39.0839,39.1739,57786.0
2016-09-06 09:50:00,52.29,52.29,52.1,52.22,62716.0,39.1814,39.1814,39.039,39.1289,62716.0
2016-09-06 10:00:00,52.19,52.34,52.16,52.22,78756.0,39.1064,39.2188,39.0839,39.1289,78756.0
2016-09-06 10:10:00,52.22,52.35,52.22,52.35,60582.0,39.1289,39.2263,39.1289,39.2263,60582.0
2016-09-06 10:20:00,52.35,52.46,52.33,52.42,83738.0,39.2263,39.3087,39.2113,39.2788,83738.0
2016-09-06 10:30:00,52.43,52.63,52.43,52.6,70862.0,39.2863,39.4361,39.2863,39.4136,70862.0
2016-09-06 10:40:00,52.6,52.65,52.56,52.61,51074.0,39.4136,39.4511,39.3837,39.4211,51074.0
2016-09-06 10:50:00,52.61,52.65,52.55,52.55,51900.0,39.4211,39.4511,39.3762,39.3762,51900.0
2016-09-06 11:00:00,52.56,52.65,52.49,52.5,47608.0,39.3837,39.4511,39.3312,39.3387,47608.0
2016-09-06 11:10:00,52.52,52.58,52.5,52.54,52108.0,39.3537,39.3986,39.3387,39.3687,52108.0
2016-09-06 11:20:00,52.55,52.66,52.55,52.59,57112.0,39.3762,39.4586,39.3762,39.4061,57112.0
2016-09-06 11:30:00,52.59,52.63,52.56,52.63,38838.0,39.4061,39.4361,39.3837,39.4361,38838.0
2016-09-06 11:40:00,52.64,52.74,52.61,52.73,53616.0,39.4436,39.5185,39.4211,39.511,53616.0
2016-09-06 11:50:00,52.72,52.79,52.71,52.77,92692.0,39.5036,39.556,39.4961,39.541,92692.0
2016-09-06 12:00:00,52.79,52.84,52.77,52.83,89732.0,39.556,39.5935,39.541,39.586,89732.0
2016-09-06 12:10:00,52.83,52.86,52.81,52.86,47136.0,39.586,39.6085,39.571,39.6085,47136.0
2016-09-06 12:20:00,52.86,52.95,52.81,52.95,71452.0,39.6085,39.6759,39.571,39.6759,71452.0
2016-09-06 12:30:00,52.94,52.99,52.89,52.91,25266.0,39.6684,39.7059,39.6309,39.6459,25266.0
2016-09-06 12:40:00,52.9,52.99,52.9,52.96,33894.0,39.6384,39.7059,39.6384,39.6834,33894.0
2016-09-06 12:50:00,52.96,52.99,52.94,52.95,30196.0,39.6834,39.7059,39.6684,39.6759,30196.0
2016-09-06 13:00:00,52.95,52.99,52.95,52.99,26144.0,39.6759,39.7059,39.6759,39.7059,26144.0
2016-09-06 13:10:00,52.99,53.03,52.97,53.02,21782.0,39.7059,39.7358,39.6909,39.7283,21782.0
2016-09-06 13:20:00,53.02,53.02,52.96,52.98,22078.0,39.7283,39.7283,39.6834,39.6984,22078.0
2016-09-06 13:30:00,52.97,53.01,52.97,52.99,21812.0,39.6909,39.7209,39.6909,39.7059,21812.0
2016-09-06 13:40:00,52.99,53.07,52.99,53.06,26370.0,39.7059,39.7658,39.7059,39.7583,26370.0
2016-09-06 13:50:00,53.06,53.06,52.95,52.97,33914.0,39.7583,39.7583,39.6759,39.6909,33914.0
2016-09-06 14:00:00,52.97,52.98,52.94,52.95,25366.0,39.6909,39.6984,39.6684,39.6759,25366.0
2016-09-06 14:10:00,52.94,52.97,52.93,52.94,24358.0,39.6684,39.6909,39.6609,39.6684,24358.0
2016-09-06 14:20:00,52.95,52.95,52.88,52.9,36182.0,39.6759,39.6759,39.6234,39.6384,36182.0
2016-09-06 14:30:00,52.9,52.92,52.88,52.91,25448.0,39.6384,39.6534,39.6234,39.6459,25448.0
2016-09-06 14:40:00,52.89,52.91,52.86,52.88,40842.0,39.6309,39.6459,39.6085,39.6234,40842.0
2016-09-06 14:50:00,52.88,52.89,52.86,52.88,50564.0,39.6234,39.6309,39.6085,39.6234,50564.0
2016-09-06 15:00:00,52.88,52.91,52.87,52.88,72462.0,39.6234,39.6459,39.6159,39.6234,72462.0
2016-09-06 15:10:00,52.88,52.92,52.85,52.88,95282.0,39.6234,39.6534,39.601,39.6234,95282.0
2016-09-06 15:20:00,52.88,52.94,52.88,52.94,35046.0,39.6234,39.6684,39.6234,39.6684,35046.0
2016-09-06 15:30:00,52.94,52.96,52.9,52.95,74970.0,39.6684,39.6834,39.6384,39.6759,74970.0
2016-09-06 15:40:00,52.96,53.06,52.95,53.04,117578.0,39.6834,39.7583,39.6759,39.7433,117578.0
2016-09-06 15:50:00,53.03,53.06,53.02,53.05,176884.0,39.7358,39.7583,39.7283,39.7508,176884.0
2016-09-07 09:30:00,52.9,52.99,52.77,52.84,41200.0,39.6384,39.7059,39.541,39.5935,41200.0
2016-09-07 09:40:00,52.81,52.96,52.81,52.93,41864.0,39.571,39.6834,39.571,39.6609,41864.0
2016-09-07 09:50:00,52.9,53.02,52.88,52.94,26396.0,39.6384,39.7283,39.6234,39.6684,26396.0
2016-09-07 10:00:00,52.95,52.97,52.84,52.88,29480.0,39.6759,39.6909,39.5935,39.6234,29480.0
2016-09-07 10:10:00,52.93,52.97,52.9,52.96,16630.0,39.6609,39.6909,39.6384,39.6834,16630.0
2016-09-07 10:20:00,52.96,53.04,52.91,52.94,21920.0,39.6834,39.7433,39.6459,39.6684,21920.0
2016-09-07 10:30:00,52.94,52.98,52.92,52.95,15824.0,39.6684,39.6984,39.6534,39.6759,15824.0
2016-09-07 10:40:00,52.96,53.01,52.94,52.97,24148.0,39.6834,39.7209,39.6684,39.6909,24148.0
2016-09-07 10:50:00,52.97,52.98,52.93,52.96,30338.0,39.6909,39.6984,39.6609,39.6834,30338.0
2016-09-07 11:00:00,52.96,52.96,52.88,52.91,15906.0,39.6834,39.6834,39.6234,39.6459,15906.0
2016-09-07 11:10:00,52.89,52.92,52.88,52.88,14656.0,39.6309,39.6534,39.6234,39.6234,14656.0
2016-09-07 11:20:00,52.88,52.88,52.83,52.88,13982.0,39.6234,39.6234,39.586,39.6234,13982.0
2016-09-07 11:30:00,52.88,52.88,52.85,52.85,11226.0,39.6234,39.6234,39.601,39.601,11226.0
2016-09-07 11:40:00,52.85,52.87,52.82,52.84,16278.0,39.601,39.6159,39.5785,39.5935,16278.0
2016-09-07 11:50:00,52.85,52.91,52.85,52.88,12918.0,39.601,39.6459,39.601,39.6234,12918.0
2016-09-07 12:00:00,52.88,52.95,52.86,52.93,24820.0,39.6234,39.6759,39.6085,39.6609,24820.0
2016-09-07 12:10:00,52.93,52.94,52.88,52.9,15296.0,39.6609,39.6684,39.6234,39.6384,15296.0
2016-09-07 12:20:00,52.9,52.92,52.88,52.91,25370.0,39.6384,39.6534,39.6234,39.6459,25370.0
2016-09-07 12:30:00,52.91,52.93,52.88,52.93,20580.0,39.6459,39.6609,39.6234,39.6609,20580.0
2016-09-07 12:40:00,52.94,53.02,52.94,52.98,16450.0,39.6684,39.7283,39.6684,39.6984,16450.0
2016-09-07 12:50:00,52.99,52.99,52.93,52.93,20122.0,39.7059,39.7059,39.6609,39.6609,20122.0
2016-09-07 13:00:00,52.94,53.01,52.92,52.98,17986.0,39.6684,39.7209,39.6534,39.6984,17986.0
2016-09-07 13:10:00,52.99,52.99,52.95,52.97,13694.0,39.7059,39.7059,39.6759,39.6909,13694.0
2016-09-07 13:20:00,52.97,52.97,52.91,52.91,11908.0,39.6909,39.6909,39.6459,39.6459,11908.0
2016-09-07 13:30:00,52.93,52.95,52.93,52.93,9104.0,39.6609,39.6759,39.6609,39.6609,9104.0
2016-09-07 13:40:00,52.94,52.95,52.86,52.9,15664.0,39.6684,39.6759,39.6085,39.6384,15664.0
2016-09-07 13:50:00,52.9,52.91,52.85,52.85,11286.0,39.6384,39.6459,39.601,39.601,11286.0
2016-09-07 14:00:00,52.85,52.87,52.82,52.85,13444.0,39.601,39.6159,39.5785,39.601,13444.0
2016-09-07 14:10:00,52.85,52.96,52.85,52.96,38548.0,39.601,39.6834,39.601,39.6834,38548.0
2016-09-07 14:20:00,52.97,52.99,52.96,52.97,27264.0,39.6909,39.7059,39.6834,39.6909,27264.0
2016-09-07 14:30:00,52.98,53.01,52.93,53.01,29936.0,39.6984,39.7209,39.6609,39.7209,29936.0
2016-09-07 14:40:00,53.01,53.04,52.99,53.04,33430.0,39.7209,39.7433,39.7059,39.7433,33430.0
2016-09-07 14:50:00,53.04,53.04,53.01,53.02,19318.0,39.7433,39.7433,39.7209,39.7283,19318.0
2016-09-07 15:00:00,53.02,53.04,53.01,53.02,19198.0,39.7283,39.7433,39.7209,39.7283,19198.0
2016-09-07 15:10:00,53.02,53.04,52.99,53.0,38892.0,39.7283,39.7433,39.7059,39.7134,38892.0
2016-09-07 15:20:00,53.01,53.02,52.99,52.99,41000.0,39.7209,39.7283,39.7059,39.7059,41000.0
2016-09-07 15:30:00,52.99,53.02,52.98,53.01,63532.0,39.7059,39.7283,39.6984,39.7209,63532.0
2016-09-07 15:40:00,53.0,53.03,52.98,53.02,99882.0,39.7134,39.7358,39.6984,39.7283,99882.0
2016-09-07 15:50:00,53.01,53.02,53.0,53.02,168378.0,39.7209,39.7283,39.7134,39.7283,168378.0
2016-09-08 09:30:00,52.85,53.14,52.77,52.98,237480.0,39.601,39.8183,39.541,39.6984,237480.0
2016-09-08 09:40:00,52.94,53.11,52.9,53.01,23226.0,39.6684,39.7958,39.6384,39.7209,23226.0
2016-09-08 09:50:00,53.04,53.1,52.88,52.93,40380.0,39.7433,39.7883,39.6234,39.6609,40380.0
2016-09-08 10:00:00,52.94,53.25,52.94,53.2,43888.0,39.6684,39.9007,39.6684,39.8632,43888.0
2016-09-08 10:10:00,53.17,53.23,53.12,53.23,20388.0,39.8407,39.8857,39.8033,39.8857,20388.0
2016-09-08 10:20:00,53.23,53.27,53.17,53.21,23886.0,39.8857,39.9157,39.8407,39.8707,23886.0
2016-09-08 10:30:00,53.22,53.42,53.2,53.4,78000.0,39.8782,40.0281,39.8632,40.0131,78000.0
2016-09-08 10:40:00,53.4,53.42,53.34,53.35,45488.0,40.0131,40.0281,39.9681,39.9756,45488.0
2016-09-08 10:50:00,53.35,53.44,53.32,53.33,32724.0,39.9756,40.0431,39.9531,39.9606,32724.0
2016-09-08 11:00:00,53.33,53.35,53.26,53.3,27674.0,39.9606,39.9756,39.9082,39.9382,27674.0
2016-09-08 11:10:00,53.31,53.4,53.24,53.25,26390.0,39.9456,40.0131,39.8932,39.9007,26390.0
2016-09-08 11:20:00,53.27,53.29,53.2,53.21,19984.0,39.9157,39.9307,39.8632,39.8707,19984.0
2016-09-08 11:30:00,53.22,53.23,53.18,53.18,23836.0,39.8782,39.8857,39.8482,39.8482,23836.0
2016-09-08 11:40:00,53.17,53.19,53.1,53.15,17380.0,39.8407,39.8557,39.7883,39.8258,17380.0
2016-09-08 11:50:00,53.16,53.19,53.13,53.13,13800.0,39.8332,39.8557,39.8108,39.8108,13800.0
2016-09-08 12:00:00,53.14,53.19,53.11,53.11,14836.0,39.8183,39.8557,39.7958,39.7958,14836.0
2016-09-08 12:10:00,53.11,53.12,53.02,53.08,28586.0,39.7958,39.8033,39.7283,39.7733,28586.0
2016-09-08 12:20:00,53.1,53.13,53.04,53.05,20058.0,39.7883,39.8108,39.7433,39.7508,20058.0
2016-09-08 12:30:00,53.04,53.04,52.99,53.01,22028.0,39.7433,39.7433,39.7059,39.7209,22028.0
2016-09-08 12:40:00,53.02,53.1,52.99,53.1,18910.0,39.7283,39.7883,39.7059,39.7883,18910.0
2016-09-08 12:50:00,53.1,53.13,53.08,53.09,15274.0,39.7883,39.8108,39.7733,39.7808,15274.0
2016-09-08 13:00:00,53.09,53.1,53.04,53.1,19980.0,39.7808,39.7883,39.7433,39.7883,19980.0
2016-09-08 13:10:00,53.1,53.1,53.04,53.1,20810.0,39.7883,39.7883,39.7433,39.7883,20810.0
2016-09-08 13:20:00,53.09,53.12,53.08,53.1,24882.0,39.7808,39.8033,39.7733,39.7883,24882.0
2016-09-08 13:30:00,53.1,53.12,53.07,53.12,28384.0,39.7883,39.8033,39.7658,39.8033,28384.0
2016-09-08 13:40:00,53.13,53.15,53.09,53.14,20002.0,39.8108,39.8258,39.7808,39.8183,20002.0
2016-09-08 13:50:00,53.13,53.26,53.13,53.26,24000.0,39.8108,39.9082,39.8108,39.9082,24000.0
2016-09-08 14:00:00,53.25,53.29,53.21,53.27,57606.0,39.9007,39.9307,39.8707,39.9157,57606.0
2016-09-08 14:10:00,53.27,53.37,53.24,53.35,36294.0,39.9157,39.9906,39.8932,39.9756,36294.0
2016-09-08 14:20:00,53.36,53.41,53.34,53.36,42878.0,39.9831,40.0206,39.9681,39.9831,42878.0
2016-09-08 14:30:00,53.35,53.42,53.34,53.35,38548.0,39.9756,40.0281,39.9681,39.9756,38548.0
2016-09-08 14:40:00,53.35,53.45,53.34,53.45,37796.0,39.9756,40.0505,39.9681,40.0505,37796.0
2016-09-08 14:50:00,53.45,53.45,53.37,53.38,33530.0,40.0505,40.0505,39.9906,39.9981,33530.0
2016-09-08 15:00:00,53.38,53.48,53.37,53.48,88182.0,39.9981,40.073,39.9906,40.073,88182.0
2016-09-08 15:10:00,53.48,53.6,53.48,53.6,150472.0,40.073,40.1629,40.073,40.1629,150472.0
2016-09-08 15:20:00,53.61,53.63,53.58,53.6,88372.0,40.1704,40.1854,40.148,40.1629,88372.0
2016-09-08 15:30:00,53.6,53.66,53.6,53.64,144648.0,40.1629,40.2079,40.1629,40.1929,144648.0
2016-09-08 15:40:00,53.64,53.66,53.51,53.52,141946.0,40.1929,40.2079,40.0955,40.103,141946.0
2016-09-08 15:50:00,53.51,53.54,53.47,53.53,254440.0,40.0955,40.118,40.0655,40.1105,254440.0
2016-09-09 09:30:00,53.15,53.33,52.83,52.83,224172.0,39.8258,39.9606,39.586,39.586,224172.0
2016-09-09 09:40:00,52.83,52.95,52.75,52.95,103990.0,39.586,39.6759,39.526,39.6759,103990.0
2016-09-09 09:50:00,52.92,52.95,52.76,52.85,85110.0,39.6534,39.6759,39.5335,39.601,85110.0
2016-09-09 10:00:00,52.85,52.85,52.68,52.81,94616.0,39.601,39.601,39.4736,39.571,94616.0
2016-09-09 10:10:00,52.81,52.99,52.74,52.84,41398.0,39.571,39.7059,39.5185,39.5935,41398.0
2016-09-09 10:20:00,52.81,52.81,52.74,52.74,37900.0,39.571,39.571,39.5185,39.5185,37900.0
2016-09-09 10:30:00,52.74,52.8,52.65,52.68,30668.0,39.5185,39.5635,39.4511,39.4736,30668.0
2016-09-09 10:40:00,52.67,52.69,52.6,52.65,28394.0,39.4661,39.4811,39.4136,39.4511,28394.0
2016-09-09 10:50:00,52.64,52.73,52.62,52.73,19322.0,39.4436,39.511,39.4286,39.511,19322.0
2016-09-09 11:00:00,52.72,52.72,52.66,52.68,47296.0,39.5036,39.5036,39.4586,39.4736,47296.0
2016-09-09 11:10:00,52.67,52.67,52.58,52.58,54698.0,39.4661,39.4661,39.3986,39.3986,54698.0
2016-09-09 11:20:00,52.58,52.71,52.57,52.7,36148.0,39.3986,39.4961,39.3912,39.4886,36148.0
2016-09-09 11:30:00,52.71,52.71,52.62,52.62,19140.0,39.4961,39.4961,39.4286,39.4286,19140.0
2016-09-09 11:40:00,52.63,52.65,52.52,52.55,26986.0,39.4361,39.4511,39.3537,39.3762,26986.0
2016-09-09 11:50:00,52.56,52.56,52.48,52.54,50094.0,39.3837,39.3837,39.3237,39.3687,50094.0
2016-09-09 12:00:00,52.54,52.55,52.45,52.47,33688.0,39.3687,39.3762,39.3012,39.3162,33688.0
2016-09-09 12:10:00,52.48,52.5,52.42,52.42,14498.0,39.3237,39.3387,39.2788,39.2788,14498.0
2016-09-09 12:20:00,52.41,52.48,52.4,52.46,37170.0,39.2713,39.3237,39.2638,39.3087,37170.0
2016-09-09 12:30:00,52.46,52.48,52.43,52.45,19442.0,39.3087,39.3237,39.2863,39.3012,19442.0
2016-09-09 12:40:00,52.44,52.46,52.39,52.41,27002.0,39.2937,39.3087,39.2563,39.2713,27002.0
2016-09-09 12:50:00,52.41,52.44,52.39,52.43,37226.0,39.2713,39.2937,39.2563,39.2863,37226.0
2016-09-09 13:00:00,52.42,52.43,52.38,52.38,24560.0,39.2788,39.2863,39.2488,39.2488,24560.0
2016-09-09 13:10:00,52.4,52.4,52.24,52.26,47360.0,39.2638,39.2638,39.1439,39.1589,47360.0
2016-09-09 13:20:00,52.25,52.27,52.22,52.25,53714.0,39.1514,39.1664,39.1289,39.1514,53714.0
2016-09-09 13:30:00,52.26,52.26,52.19,52.2,34178.0,39.1589,39.1589,39.1064,39.1139,34178.0
2016-09-09 13:40:00,52.2,52.2,52.1,52.1,37080.0,39.1139,39.1139,39.039,39.039,37080.0
2016-09-09 13:50:00,52.1,52.14,52.07,52.12,31736.0,39.039,39.069,39.0165,39.054,31736.0
2016-09-09 14:00:00,52.13,52.13,51.98,52.01,83572.0,39.0615,39.0615,38.9491,38.9715,83572.0
2016-09-09 14:10:00,52.01,52.05,51.98,52.02,68858.0,38.9715,39.0015,38.9491,38.979,68858.0
2016-09-09 14:20:00,52.03,52.05,51.99,52.04,63682.0,38.9865,39.0015,38.9566,38.994,63682.0
2016-09-09 14:30:00,52.05,52.05,51.98,52.02,58062.0,39.0015,39.0015,38.9491,38.979,58062.0
2016-09-09 14:40:00,52.02,52.02,51.88,51.9,72616.0,38.979,38.979,38.8741,38.8891,72616.0
2016-09-09 14:50:00,51.91,51.99,51.88,51.94,72668.0,38.8966,38.9566,38.8741,38.9191,72668.0
2016-09-09 15:00:00,51.94,51.96,51.9,51.92,67714.0,38.9191,38.9341,38.8891,38.9041,67714.0
2016-09-09 15:10:00,51.92,51.96,51.83,51.93,130020.0,38.9041,38.9341,38.8367,38.9116,130020.0
2016-09-09 15:20:00,51.92,51.93,51.85,51.85,89212.0,38.9041,38.9116,38.8517,38.8517,89212.0
2016-09-09 15:30:00,51.85,51.87,51.71,51.73,120236.0,38.8517,38.8666,38.7468,38.7617,120236.0
2016-09-09 15:40:00,51.72,51.74,51.54,51.63,264092.0,38.7542,38.7692,38.6194,38.6868,264092.0
2016-09-09 15:50:00,51.63,51.69,51.44,51.45,461286.0,38.6868,38.7318,38.5444,38.5519,461286.0
2016-09-12 09:30:00,51.31,51.53,51.19,51.35,139732.0,38.447,38.6119,38.3571,38.477,139732.0
2016-09-12 09:40:00,51.35,51.59,51.3,51.45,50614.0,38.477,38.6568,38.4395,38.5519,50614.0
2016-09-12 09:50:00,51.44,51.69,51.35,51.66,32910.0,38.5444,38.7318,38.477,38.7093,32910.0
2016-09-12 10:00:00,51.63,51.69,51.6,51.63,140160.0,38.6868,38.7318,38.6643,38.6868,140160.0
2016-09-12 10:10:00,51.65,51.66,51.51,51.63,86244.0,38.7018,38.7093,38.5969,38.6868,86244.0
2016-09-12 10:20:00,51.62,51.68,51.52,51.68,79224.0,38.6793,38.7243,38.6044,38.7243,79224.0
2016-09-12 10:30:00,51.68,51.7,51.48,51.51,56236.0,38.7243,38.7393,38.5744,38.5969,56236.0
2016-09-12 10:40:00,51.51,51.52,51.42,51.42,28832.0,38.5969,38.6044,38.5295,38.5295,28832.0
2016-09-12 10:50:00,51.44,51.45,51.36,51.38,30840.0,38.5444,38.5519,38.4845,38.4995,30840.0
2016-09-12 11:00:00,51.38,51.42,51.35,51.4,38000.0,38.4995,38.5295,38.477,38.5145,38000.0
2016-09-12 11:10:00,51.4,51.42,51.27,51.31,22444.0,38.5145,38.5295,38.4171,38.447,22444.0
2016-09-12 11:20:00,51.3,51.32,51.28,51.3,24446.0,38.4395,38.4545,38.4245,38.4395,24446.0
2016-09-12 11:30:00,51.31,51.44,51.29,51.42,27996.0,38.447,38.5444,38.432,38.5295,27996.0
2016-09-12 11:40:00,51.44,51.46,51.41,51.44,29602.0,38.5444,38.5594,38.522,38.5444,29602.0
2016-09-12 11:50:00,51.46,51.49,51.44,51.46,18214.0,38.5594,38.5819,38.5444,38.5594,18214.0
2016-09-12 12:00:00,51.48,51.54,51.46,51.54,17310.0,38.5744,38.6194,38.5594,38.6194,17310.0
2016-09-12 12:10:00,51.54,51.62,51.54,51.62,14096.0,38.6194,38.6793,38.6194,38.6793,14096.0
2016-09-12 12:20:00,51.6,51.63,51.6,51.63,16620.0,38.6643,38.6868,38.6643,38.6868,16620.0
2016-09-12 12:30:00,51.63,51.72,51.63,51.72,20684.0,38.6868,38.7542,38.6868,38.7542,20684.0
2016-09-12 12:40:00,51.74,51.76,51.65,51.66,28020.0,38.7692,38.7842,38.7018,38.7093,28020.0
2016-09-12 12:50:00,51.68,51.81,51.67,51.79,14802.0,38.7243,38.8217,38.7168,38.8067,14802.0
2016-09-12 13:00:00,51.8,51.88,51.79,51.87,18438.0,38.8142,38.8741,38.8067,38.8666,18438.0
2016-09-12 13:10:00,51.89,52.17,51.87,52.02,82332.0,38.8816,39.0914,38.8666,38.979,82332.0
2016-09-12 13:20:00,52.0,52.08,51.92,51.92,43286.0,38.9641,39.024,38.9041,38.9041,43286.0
2016-09-12 13:30:00,51.92,51.99,51.86,51.97,33152.0,38.9041,38.9566,38.8591,38.9416,33152.0
2016-09-12 13:40:00,51.98,52.14,51.9,52.14,28050.0,38.9491,39.069,38.8891,39.069,28050.0
2016-09-12 13:50:00,52.14,52.18,52.06,52.15,24030.0,39.069,39.0989,39.009,39.0764,24030.0
2016-09-12 14:00:00,52.12,52.22,52.1,52.2,25492.0,39.054,39.1289,39.039,39.1139,25492.0
2016-09-12 14:10:00,52.21,52.3,52.17,52.3,30374.0,39.1214,39.1888,39.0914,39.1888,30374.0
2016-09-12 14:20:00,52.3,52.32,52.24,52.24,34596.0,39.1888,39.2038,39.1439,39.1439,34596.0
2016-09-12 14:30:00,52.27,52.37,52.22,52.35,59678.0,39.1664,39.2413,39.1289,39.2263,59678.0
2016-09-12 14:40:00,52.35,52.38,52.19,52.24,128946.0,39.2263,39.2488,39.1064,39.1439,128946.0
2016-09-12 14:50:00,52.24,52.25,52.11,52.11,90364.0,39.1439,39.1514,39.0465,39.0465,90364.0
2016-09-12 15:00:00,52.13,52.26,52.12,52.26,83682.0,39.0615,39.1589,39.054,39.1589,83682.0
2016-09-12 15:10:00,52.25,52.25,52.09,52.09,144298.0,39.1514,39.1514,39.0315,39.0315,144298.0
2016-09-12 15:20:00,52.09,52.15,52.04,52.14,194860.0,39.0315,39.0764,38.994,39.069,194860.0
2016-09-12 15:30:00,52.14,52.26,52.12,52.24,219134.0,39.069,39.1589,39.054,39.1439,219134.0
2016-09-12 15:40:00,52.24,52.43,52.24,52.37,155276.0,39.1439,39.2863,39.1439,39.2413,155276.0
2016-09-12 15:50:00,52.37,52.37,52.24,52.27,259208.0,39.2413,39.2413,39.1439,39.1664,259208.0
2016-09-13 09:30:00,52.18,52.18,51.83,51.94,61886.0,39.0989,39.0989,38.8367,38.9191,61886.0
2016-09-13 09:40:00,51.97,51.98,51.76,51.84,36752.0,38.9416,38.9491,38.7842,38.8442,36752.0
2016-09-13 09:50:00,51.88,51.99,51.82,51.84,38676.0,38.8741,38.9566,38.8292,38.8442,38676.0
2016-09-13 10:00:00,51.81,51.95,51.76,51.76,23978.0,38.8217,38.9266,38.7842,38.7842,23978.0
2016-09-13 10:10:00,51.74,51.87,51.73,51.81,46928.0,38.7692,38.8666,38.7617,38.8217,46928.0
2016-09-13 10:20:00,51.79,51.8,51.52,51.54,51812.0,38.8067,38.8142,38.6044,38.6194,51812.0
2016-09-13 10:30:00,51.55,51.57,51.49,51.52,50544.0,38.6269,38.6418,38.5819,38.6044,50544.0
2016-09-13 10:40:00,51.54,51.63,51.51,51.54,28376.0,38.6194,38.6868,38.5969,38.6194,28376.0
2016-09-13 10:50:00,51.52,51.52,51.46,51.46,53720.0,38.6044,38.6044,38.5594,38.5594,53720.0
2016-09-13 11:00:00,51.46,51.49,51.42,51.45,21206.0,38.5594,38.5819,38.5295,38.5519,21206.0
2016-09-13 11:10:00,51.46,51.46,51.35,51.44,30138.0,38.5594,38.5594,38.477,38.5444,30138.0
2016-09-13 11:20:00,51.45,51.45,51.35,51.43,46288.0,38.5519,38.5519,38.477,38.5369,46288.0
2016-09-13 11:30:00,51.43,51.48,51.4,51.41,60628.0,38.5369,38.5744,38.5145,38.522,60628.0
2016-09-13 11:40:00,51.41,51.54,51.39,51.52,24296.0,38.522,38.6194,38.507,38.6044,24296.0
2016-09-13 11:50:00,51.52,51.54,51.44,51.46,24240.0,38.6044,38.6194,38.5444,38.5594,24240.0
2016-09-13 12:00:00,51.49,51.52,51.42,51.45,22806.0,38.5819,38.6044,38.5295,38.5519,22806.0
2016-09-13 12:10:00,51.46,51.52,51.44,51.45,14408.0,38.5594,38.6044,38.5444,38.5519,14408.0
2016-09-13 12:20:00,51.45,51.46,51.32,51.33,14200.0,38.5519,38.5594,38.4545,38.462,14200.0
2016-09-13 12:30:00,51.31,51.33,51.27,51.31,16290.0,38.447,38.462,38.4171,38.447,16290.0
2016-09-13 12:40:00,51.31,51.33,51.24,51.26,13214.0,38.447,38.462,38.3946,38.4096,13214.0
2016-09-13 12:50:00,51.26,51.27,51.15,51.17,23592.0,38.4096,38.4171,38.3271,38.3421,23592.0
2016-09-13 13:00:00,51.18,51.21,51.08,51.19,41218.0,38.3496,38.3721,38.2747,38.3571,41218.0
2016-09-13 13:10:00,51.18,51.43,51.18,51.43,35116.0,38.3496,38.5369,38.3496,38.5369,35116.0
2016-09-13 13:20:00,51.49,51.51,51.38,51.43,22158.0,38.5819,38.5969,38.4995,38.5369,22158.0
2016-09-13 13:30:00,51.46,51.55,51.38,51.4,39048.0,38.5594,38.6269,38.4995,38.5145,39048.0
2016-09-13 13:40:00,51.41,51.44,51.33,51.34,22042.0,38.522,38.5444,38.462,38.4695,22042.0
2016-09-13 13:50:00,51.34,51.36,51.18,51.26,67532.0,38.4695,38.4845,38.3496,38.4096,67532.0
2016-09-13 14:00:00,51.24,51.29,51.2,51.28,20644.0,38.3946,38.432,38.3646,38.4245,20644.0
2016-09-13 14:10:00,51.27,51.29,51.24,51.25,18734.0,38.4171,38.432,38.3946,38.4021,18734.0
2016-09-13 14:20:00,51.26,51.27,51.21,51.22,13452.0,38.4096,38.4171,38.3721,38.3796,13452.0
2016-09-13 14:30:00,51.23,51.27,51.16,51.27,23540.0,38.3871,38.4171,38.3346,38.4171,23540.0
2016-09-13 14:40:00,51.3,51.36,51.26,51.34,25630.0,38.4395,38.4845,38.4096,38.4695,25630.0
2016-09-13 14:50:00,51.34,51.41,51.24,51.24,29438.0,38.4695,38.522,38.3946,38.3946,29438.0
2016-09-13 15:00:00,51.22,51.24,51.14,51.21,31112.0,38.3796,38.3946,38.3196,38.3721,31112.0
2016-09-13 15:10:00,51.23,51.33,51.14,51.29,38428.0,38.3871,38.462,38.3196,38.432,38428.0
2016-09-13 15:20:00,51.3,51.36,51.27,51.35,51098.0,38.4395,38.4845,38.4171,38.477,51098.0
2016-09-13 15:30:00,51.35,51.43,51.34,51.38,48728.0,38.477,38.5369,38.4695,38.4995,48728.0
2016-09-13 15:40:00,51.37,51.37,51.2,51.28,97384.0,38.492,38.492,38.3646,38.4245,97384.0
2016-09-13 15:50:00,51.3,51.47,51.27,51.27,185670.0,38.4395,38.5669,38.4171,38.4171,185670.0
2016-09-14 09:30:00,51.39,51.67,51.19,51.23,37990.0,38.507,38.7168,38.3571,38.3871,37990.0
2016-09-14 09:40:00,51.21,51.55,51.18,51.51,22980.0,38.3721,38.6269,38.3496,38.5969,22980.0
2016-09-14 09:50:00,51.48,51.59,51.43,51.52,17926.0,38.5744,38.6568,38.5369,38.6044,17926.0
2016-09-14 10:00:00,51.52,51.81,51.52,51.72,21166.0,38.6044,38.8217,38.6044,38.7542,21166.0
2016-09-14 10:10:00,51.71,51.83,51.69,51.7,37028.0,38.7468,38.8367,38.7318,38.7393,37028.0
2016-09-14 10:20:00,51.68,51.85,51.68,51.84,24406.0,38.7243,38.8517,38.7243,38.8442,24406.0
2016-09-14 10:30:00,51.84,51.9,51.71,51.72,43560.0,38.8442,38.8891,38.7468,38.7542,43560.0
2016-09-14 10:40:00,51.71,51.73,51.49,51.5,15200.0,38.7468,38.7617,38.5819,38.5894,15200.0
2016-09-14 10:50:00,51.49,51.52,51.4,51.46,17740.0,38.5819,38.6044,38.5145,38.5594,17740.0
2016-09-14 11:00:00,51.45,51.51,51.43,51.45,26136.0,38.5519,38.5969,38.5369,38.5519,26136.0
2016-09-14 11:10:00,51.46,51.49,51.4,51.4,39612.0,38.5594,38.5819,38.5145,38.5145,39612.0
2016-09-14 11:20:00,51.42,51.52,51.42,51.46,24870.0,38.5295,38.6044,38.5295,38.5594,24870.0
2016-09-14 11:30:00,51.44,51.44,51.34,51.43,20046.0,38.5444,38.5444,38.4695,38.5369,20046.0
2016-09-14 11:40:00,51.43,51.47,51.41,51.42,15732.0,38.5369,38.5669,38.522,38.5295,15732.0
2016-09-14 11:50:00,51.41,51.61,51.41,51.6,25600.0,38.522,38.6718,38.522,38.6643,25600.0
2016-09-14 12:00:00,51.64,51.7,51.62,51.66,85200.0,38.6943,38.7393,38.6793,38.7093,85200.0
2016-09-14 12:10:00,51.67,51.75,51.66,51.71,44280.0,38.7168,38.7767,38.7093,38.7468,44280.0
2016-09-14 12:20:00,51.71,51.8,51.7,51.79,46208.0,38.7468,38.8142,38.7393,38.8067,46208.0
2016-09-14 12:30:00,51.79,51.84,51.74,51.74,28680.0,38.8067,38.8442,38.7692,38.7692,28680.0
2016-09-14 12:40:00,51.74,51.81,51.73,51.76,27836.0,38.7692,38.8217,38.7617,38.7842,27836.0
2016-09-14 12:50:00,51.77,51.82,51.76,51.8,16624.0,38.7917,38.8292,38.7842,38.8142,16624.0
2016-09-14 13:00:00,51.79,51.81,51.76,51.8,33464.0,38.8067,38.8217,38.7842,38.8142,33464.0
2016-09-14 13:10:00,51.8,51.81,51.74,51.8,38480.0,38.8142,38.8217,38.7692,38.8142,38480.0
2016-09-14 13:20:00,51.79,51.85,51.75,51.83,24082.0,38.8067,38.8517,38.7767,38.8367,24082.0
2016-09-14 13:30:00,51.84,51.87,51.81,51.85,32382.0,38.8442,38.8666,38.8217,38.8517,32382.0
2016-09-14 13:40:00,51.83,51.9,51.82,51.85,47192.0,38.8367,38.8891,38.8292,38.8517,47192.0
2016-09-14 13:50:00,51.85,51.87,51.78,51.81,161346.0,38.8517,38.8666,38.7992,38.8217,161346.0
2016-09-14 14:00:00,51.8,51.82,51.75,51.8,319822.0,38.8142,38.8292,38.7767,38.8142,319822.0
2016-09-14 14:10:00,51.79,51.93,51.76,51.89,224370.0,38.8067,38.9116,38.7842,38.8816,224370.0
2016-09-14 14:20:00,51.88,51.9,51.82,51.88,454204.0,38.8741,38.8891,38.8292,38.8741,454204.0
2016-09-14 14:30:00,51.88,51.94,51.87,51.9,63694.0,38.8741,38.9191,38.8666,38.8891,63694.0
2016-09-14 14:40:00,51.89,51.9,51.84,51.86,133526.0,38.8816,38.8891,38.8442,38.8591,133526.0
2016-09-14 14:50:00,51.86,51.93,51.85,51.9,158662.0,38.8591,38.9116,38.8517,38.8891,158662.0
2016-09-14 15:00:00,51.9,51.91,51.87,51.88,217328.0,38.8891,38.8966,38.8666,38.8741,217328.0
2016-09-14 15:10:00,51.88,51.9,51.85,51.86,256414.0,38.8741,38.8891,38.8517,38.8591,256414.0
2016-09-14 15:20:00,51.86,51.88,51.84,51.87,172734.0,38.8591,38.8741,38.8442,38.8666,172734.0
2016-09-14 15:30:00,51.87,51.96,51.86,51.9,95190.0,38.8666,38.9341,38.8591,38.8891,95190.0
2016-09-14 15:40:00,51.88,52.04,51.88,52.04,76000.0,38.8741,38.994,38.8741,38.994,76000.0
2016-09-14 15:50:00,52.04,52.08,51.96,52.08,271976.0,38.994,39.024,38.9341,39.024,271976.0
2016-09-15 09:30:00,52.02,52.15,51.83,51.95,37868.0,38.979,39.0764,38.8367,38.9266,37868.0
2016-09-15 09:40:00,52.0,52.2,51.9,52.14,29576.0,38.9641,39.1139,38.8891,39.069,29576.0
2016-09-15 09:50:00,52.17,52.27,52.09,52.25,62758.0,39.0914,39.1664,39.0315,39.1514,62758.0
2016-09-15 10:00:00,52.26,52.37,52.23,52.29,47926.0,39.1589,39.2413,39.1364,39.1814,47926.0
2016-09-15 10:10:00,52.27,52.42,52.23,52.42,59612.0,39.1664,39.2788,39.1364,39.2788,59612.0
2016-09-15 10:20:00,52.42,52.51,52.27,52.33,68308.0,39.2788,39.3462,39.1664,39.2113,68308.0
2016-09-15 10:30:00,52.32,52.36,52.26,52.35,54436.0,39.2038,39.2338,39.1589,39.2263,54436.0
2016-09-15 10:40:00,52.33,52.33,52.19,52.24,46752.0,39.2113,39.2113,39.1064,39.1439,46752.0
2016-09-15 10:50:00,52.24,52.44,52.24,52.4,45596.0,39.1439,39.2937,39.1439,39.2638,45596.0
2016-09-15 11:00:00,52.4,52.48,52.38,52.45,83922.0,39.2638,39.3237,39.2488,39.3012,83922.0
2016-09-15 11:10:00,52.45,52.54,52.44,52.49,57574.0,39.3012,39.3687,39.2937,39.3312,57574.0
2016-09-15 11:20:00,52.48,52.57,52.43,52.57,44860.0,39.3237,39.3912,39.2863,39.3912,44860.0
2016-09-15 11:30:00,52.57,52.65,52.57,52.6,33966.0,39.3912,39.4511,39.3912,39.4136,33966.0
2016-09-15 11:40:00,52.6,52.63,52.54,52.56,31038.0,39.4136,39.4361,39.3687,39.3837,31038.0
2016-09-15 11:50:00,52.57,52.65,52.57,52.62,52668.0,39.3912,39.4511,39.3912,39.4286,52668.0
2016-09-15 12:00:00,52.62,52.66,52.59,52.59,40204.0,39.4286,39.4586,39.4061,39.4061,40204.0
2016-09-15 12:10:00,52.57,52.6,52.46,52.46,27702.0,39.3912,39.4136,39.3087,39.3087,27702.0
2016-09-15 12:20:00,52.45,52.5,52.44,52.44,29796.0,39.3012,39.3387,39.2937,39.2937,29796.0
2016-09-15 12:30:00,52.45,52.45,52.33,52.4,54774.0,39.3012,39.3012,39.2113,39.2638,54774.0
2016-09-15 12:40:00,52.4,52.45,52.36,52.43,36320.0,39.2638,39.3012,39.2338,39.2863,36320.0
2016-09-15 12:50:00,52.43,52.49,52.43,52.49,32470.0,39.2863,39.3312,39.2863,39.3312,32470.0
2016-09-15 13:00:00,52.49,52.58,52.44,52.49,48546.0,39.3312,39.3986,39.2937,39.3312,48546.0
2016-09-15 13:10:00,52.49,52.59,52.44,52.59,67074.0,39.3312,39.4061,39.2937,39.4061,67074.0
2016-09-15 13:20:00,52.59,52.59,52.52,52.56,39252.0,39.4061,39.4061,39.3537,39.3837,39252.0
2016-09-15 13:30:00,52.56,52.62,52.54,52.61,89688.0,39.3837,39.4286,39.3687,39.4211,89688.0
2016-09-15 13:40:00,52.6,52.66,52.59,52.6,36344.0,39.4136,39.4586,39.4061,39.4136,36344.0
2016-09-15 13:50:00,52.6,52.64,52.58,52.64,94074.0,39.4136,39.4436,39.3986,39.4436,94074.0
2016-09-15 14:00:00,52.65,52.66,52.61,52.61,35582.0,39.4511,39.4586,39.4211,39.4211,35582.0
2016-09-15 14:10:00,52.62,52.7,52.6,52.7,32674.0,39.4286,39.4886,39.4136,39.4886,32674.0
2016-09-15 14:20:00,52.7,52.76,52.69,52.74,53706.0,39.4886,39.5335,39.4811,39.5185,53706.0
2016-09-15 14:30:00,52.75,52.78,52.71,52.72,53952.0,39.526,39.5485,39.4961,39.5036,53952.0
2016-09-15 14:40:00,52.72,52.74,52.65,52.7,115466.0,39.5036,39.5185,39.4511,39.4886,115466.0
2016-09-15 14:50:00,52.7,52.7,52.61,52.66,68826.0,39.4886,39.4886,39.4211,39.4586,68826.0
2016-09-15 15:00:00,52.67,52.72,52.62,52.62,44138.0,39.4661,39.5036,39.4286,39.4286,44138.0
2016-09-15 15:10:00,52.63,52.63,52.52,52.54,113410.0,39.4361,39.4361,39.3537,39.3687,113410.0
2016-09-15 15:20:00,52.54,52.58,52.52,52.58,78104.0,39.3687,39.3986,39.3537,39.3986,78104.0
2016-09-15 15:30:00,52.57,52.59,52.54,52.56,268182.0,39.3912,39.4061,39.3687,39.3837,268182.0
2016-09-15 15:40:00,52.57,52.61,52.54,52.54,107954.0,39.3912,39.4211,39.3687,39.3687,107954.0
2016-09-15 15:50:00,52.54,52.61,52.49,52.59,263762.0,39.3687,39.4211,39.3312,39.4061,263762.0
2016-09-16 09:30:00,52.74,52.84,52.6,52.69,758032.0,39.5185,39.5935,39.4136,39.4811,758032.0
2016-09-16 09:40:00,52.72,52.77,52.19,52.21,70730.0,39.5036,39.541,39.1064,39.1214,70730.0
2016-09-16 09:50:00,52.24,52.72,52.21,52.7,124750.0,39.1439,39.5036,39.1214,39.4886,124750.0
2016-09-16 10:00:00,52.7,52.7,52.46,52.55,104068.0,39.4886,39.4886,39.3087,39.3762,104068.0
2016-09-16 10:10:00,52.56,52.74,52.53,52.74,71804.0,39.3837,39.5185,39.3612,39.5185,71804.0
2016-09-16 10:20:00,52.74,52.81,52.57,52.72,111326.0,39.5185,39.571,39.3912,39.5036,111326.0
2016-09-16 10:30:00,52.71,52.81,52.7,52.79,80030.0,39.4961,39.571,39.4886,39.556,80030.0
2016-09-16 10:40:00,52.8,52.84,52.75,52.84,33436.0,39.5635,39.5935,39.526,39.5935,33436.0
2016-09-16 10:50:00,52.85,52.93,52.82,52.86,36210.0,39.601,39.6609,39.5785,39.6085,36210.0
2016-09-16 11:00:00,52.87,52.93,52.86,52.9,32702.0,39.6159,39.6609,39.6085,39.6384,32702.0
2016-09-16 11:10:00,52.9,52.93,52.87,52.88,45540.0,39.6384,39.6609,39.6159,39.6234,45540.0
2016-09-16 11:20:00,52.88,52.98,52.88,52.93,33578.0,39.6234,39.6984,39.6234,39.6609,33578.0
2016-09-16 11:30:00,52.93,53.01,52.93,52.96,31154.0,39.6609,39.7209,39.6609,39.6834,31154.0
2016-09-16 11:40:00,52.95,52.96,52.87,52.88,31504.0,39.6759,39.6834,39.6159,39.6234,31504.0
2016-09-16 11:50:00,52.88,52.88,52.77,52.83,24838.0,39.6234,39.6234,39.541,39.586,24838.0
2016-09-16 12:00:00,52.83,52.93,52.82,52.91,23834.0,39.586,39.6609,39.5785,39.6459,23834.0
2016-09-16 12:10:00,52.92,52.93,52.81,52.86,25442.0,39.6534,39.6609,39.571,39.6085,25442.0
2016-09-16 12:20:00,52.86,52.94,52.85,52.91,20356.0,39.6085,39.6684,39.601,39.6459,20356.0
2016-09-16 12:30:00,52.92,52.93,52.85,52.88,24580.0,39.6534,39.6609,39.601,39.6234,24580.0
2016-09-16 12:40:00,52.87,52.93,52.84,52.92,25182.0,39.6159,39.6609,39.5935,39.6534,25182.0
2016-09-16 12:50:00,52.91,52.92,52.84,52.85,24196.0,39.6459,39.6534,39.5935,39.601,24196.0
2016-09-16 13:00:00,52.85,52.88,52.82,52.82,30212.0,39.601,39.6234,39.5785,39.5785,30212.0
2016-09-16 13:10:00,52.82,52.87,52.8,52.81,23866.0,39.5785,39.6159,39.5635,39.571,23866.0
2016-09-16 13:20:00,52.8,52.8,52.7,52.71,54534.0,39.5635,39.5635,39.4886,39.4961,54534.0
2016-09-16 13:30:00,52.71,52.72,52.68,52.69,30548.0,39.4961,39.5036,39.4736,39.4811,30548.0
2016-09-16 13:40:00,52.69,52.79,52.69,52.79,107888.0,39.4811,39.556,39.4811,39.556,107888.0
2016-09-16 13:50:00,52.8,52.87,52.77,52.84,235378.0,39.5635,39.6159,39.541,39.5935,235378.0
2016-09-16 14:00:00,52.84,52.87,52.77,52.84,26738.0,39.5935,39.6159,39.541,39.5935,26738.0
2016-09-16 14:10:00,52.84,52.85,52.74,52.77,38890.0,39.5935,39.601,39.5185,39.541,38890.0
2016-09-16 14:20:00,52.76,52.8,52.76,52.8,35904.0,39.5335,39.5635,39.5335,39.5635,35904.0
2016-09-16 14:30:00,52.81,52.88,52.81,52.87,30360.0,39.571,39.6234,39.571,39.6159,30360.0
2016-09-16 14:40:00,52.87,52.97,52.85,52.96,32804.0,39.6159,39.6909,39.601,39.6834,32804.0
2016-09-16 14:50:00,52.96,52.96,52.86,52.86,35340.0,39.6834,39.6834,39.6085,39.6085,35340.0
2016-09-16 15:00:00,52.85,52.93,52.85,52.9,47648.0,39.601,39.6609,39.601,39.6384,47648.0
2016-09-16 15:10:00,52.91,53.04,52.87,53.03,112660.0,39.6459,39.7433,39.6159,39.7358,112660.0
2016-09-16 15:20:00,53.03,53.06,53.0,53.05,77420.0,39.7358,39.7583,39.7134,39.7508,77420.0
2016-09-16 15:30:00,53.06,53.22,53.05,53.21,164638.0,39.7583,39.8782,39.7508,39.8707,164638.0
2016-09-16 15:40:00,53.2,53.35,53.2,53.34,459318.0,39.8632,39.9756,39.8632,39.9681,459318.0
2016-09-16 15:50:00,53.33,53.38,53.27,53.34,883204.0,39.9606,39.9981,39.9157,39.9681,883204.0
2016-09-19 09:30:00,53.4,53.65,53.24,53.49,47154.0,40.0131,40.2004,39.8932,40.0805,47154.0
2016-09-19 09:40:00,53.46,53.59,53.45,53.51,20754.0,40.058,40.1555,40.0505,40.0955,20754.0
2016-09-19 09:50:00,53.47,53.58,53.42,53.57,43144.0,40.0655,40.148,40.0281,40.1405,43144.0
2016-09-19 10:00:00,53.57,53.71,53.56,53.6,41636.0,40.1405,40.2454,40.133,40.1629,41636.0
2016-09-19 10:10:00,53.6,53.62,53.55,53.59,38340.0,40.1629,40.1779,40.1255,40.1555,38340.0
2016-09-19 10:20:00,53.59,53.65,53.58,53.63,32352.0,40.1555,40.2004,40.148,40.1854,32352.0
2016-09-19 10:30:00,53.63,53.68,53.6,53.65,22576.0,40.1854,40.2229,40.1629,40.2004,22576.0
2016-09-19 10:40:00,53.65,53.7,53.4,53.63,23530.0,40.2004,40.2379,40.0131,40.1854,23530.0
2016-09-19 10:50:00,53.63,53.69,53.63,53.67,33904.0,40.1854,40.2304,40.1854,40.2154,33904.0
2016-09-19 11:00:00,53.67,53.7,53.6,53.69,44142.0,40.2154,40.2379,40.1629,40.2304,44142.0
2016-09-19 11:10:00,53.69,53.71,53.65,53.67,38874.0,40.2304,40.2454,40.2004,40.2154,38874.0
2016-09-19 11:20:00,53.67,53.71,53.65,53.7,59230.0,40.2154,40.2454,40.2004,40.2379,59230.0
2016-09-19 11:30:00,53.71,53.73,53.68,53.69,42686.0,40.2454,40.2604,40.2229,40.2304,42686.0
2016-09-19 11:40:00,53.7,53.71,53.68,53.69,29692.0,40.2379,40.2454,40.2229,40.2304,29692.0
2016-09-19 11:50:00,53.69,53.71,53.68,53.69,32090.0,40.2304,40.2454,40.2229,40.2304,32090.0
2016-09-19 12:00:00,53.7,53.71,53.68,53.68,35328.0,40.2379,40.2454,40.2229,40.2229,35328.0
2016-09-19 12:10:00,53.68,53.7,53.64,53.68,74852.0,40.2229,40.2379,40.1929,40.2229,74852.0
2016-09-19 12:20:00,53.68,53.71,53.66,53.69,42338.0,40.2229,40.2454,40.2079,40.2304,42338.0
2016-09-19 12:30:00,53.68,53.73,53.68,53.7,33328.0,40.2229,40.2604,40.2229,40.2379,33328.0
2016-09-19 12:40:00,53.7,53.77,53.69,53.77,24256.0,40.2379,40.2903,40.2304,40.2903,24256.0
2016-09-19 12:50:00,53.77,53.88,53.77,53.82,46374.0,40.2903,40.3728,40.2903,40.3278,46374.0
2016-09-19 13:00:00,53.82,53.94,53.8,53.94,71264.0,40.3278,40.4177,40.3128,40.4177,71264.0
2016-09-19 13:10:00,53.95,53.96,53.89,53.93,46260.0,40.4252,40.4327,40.3802,40.4102,46260.0
2016-09-19 13:20:00,53.92,53.97,53.91,53.96,33458.0,40.4027,40.4402,40.3952,40.4327,33458.0
2016-09-19 13:30:00,53.98,53.98,53.82,53.84,31994.0,40.4477,40.4477,40.3278,40.3428,31994.0
2016-09-19 13:40:00,53.84,53.85,53.8,53.83,32258.0,40.3428,40.3503,40.3128,40.3353,32258.0
2016-09-19 13:50:00,53.84,53.97,53.8,53.97,55104.0,40.3428,40.4402,40.3128,40.4402,55104.0
2016-09-19 14:00:00,53.96,54.01,53.93,53.99,48990.0,40.4327,40.4702,40.4102,40.4552,48990.0
2016-09-19 14:10:00,53.99,54.04,53.95,54.01,58418.0,40.4552,40.4926,40.4252,40.4702,58418.0
2016-09-19 14:20:00,54.01,54.02,53.91,53.91,46016.0,40.4702,40.4777,40.3952,40.3952,46016.0
2016-09-19 14:30:00,53.91,53.98,53.9,53.91,33616.0,40.3952,40.4477,40.3877,40.3952,33616.0
2016-09-19 14:40:00,53.88,53.95,53.88,53.95,40328.0,40.3728,40.4252,40.3728,40.4252,40328.0
2016-09-19 14:50:00,53.94,53.99,53.88,53.9,41894.0,40.4177,40.4552,40.3728,40.3877,41894.0
2016-09-19 15:00:00,53.89,53.97,53.88,53.93,47240.0,40.3802,40.4402,40.3728,40.4102,47240.0
2016-09-19 15:10:00,53.93,53.95,53.91,53.93,59402.0,40.4102,40.4252,40.3952,40.4102,59402.0
2016-09-19 15:20:00,53.92,54.0,53.9,53.91,78444.0,40.4027,40.4627,40.3877,40.3952,78444.0
2016-09-19 15:30:00,53.9,53.96,53.83,53.93,154834.0,40.3877,40.4327,40.3353,40.4102,154834.0
2016-09-19 15:40:00,53.92,53.97,53.9,53.97,150624.0,40.4027,40.4402,40.3877,40.4402,150624.0
2016-09-19 15:50:00,53.96,54.0,53.89,53.97,360784.0,40.4327,40.4627,40.3802,40.4402,360784.0
2016-09-20 09:30:00,54.09,54.74,54.08,54.72,114994.0,40.5301,41.0172,40.5226,41.0022,114994.0
2016-09-20 09:40:00,54.72,54.74,54.34,54.53,80776.0,41.0022,41.0172,40.7174,40.8598,80776.0
2016-09-20 09:50:00,54.52,54.55,54.31,54.48,98896.0,40.8523,40.8748,40.695,40.8223,98896.0
2016-09-20 10:00:00,54.48,54.48,54.37,54.38,98380.0,40.8223,40.8223,40.7399,40.7474,98380.0
2016-09-20 10:10:00,54.37,54.52,54.37,54.42,96092.0,40.7399,40.8523,40.7399,40.7774,96092.0
2016-09-20 10:20:00,54.43,54.44,54.38,54.41,86150.0,40.7849,40.7924,40.7474,40.7699,86150.0
2016-09-20 10:30:00,54.41,54.47,54.38,54.4,85592.0,40.7699,40.8148,40.7474,40.7624,85592.0
2016-09-20 10:40:00,54.4,54.48,54.37,54.48,61614.0,40.7624,40.8223,40.7399,40.8223,61614.0
2016-09-20 10:50:00,54.48,54.49,54.37,54.38,35602.0,40.8223,40.8298,40.7399,40.7474,35602.0
2016-09-20 11:00:00,54.38,54.47,54.32,54.41,43592.0,40.7474,40.8148,40.7024,40.7699,43592.0
2016-09-20 11:10:00,54.4,54.43,54.37,54.42,37118.0,40.7624,40.7849,40.7399,40.7774,37118.0
2016-09-20 11:20:00,54.43,54.44,54.38,54.4,24638.0,40.7849,40.7924,40.7474,40.7624,24638.0
2016-09-20 11:30:00,54.4,54.42,54.38,54.41,95194.0,40.7624,40.7774,40.7474,40.7699,95194.0
2016-09-20 11:40:00,54.42,54.44,54.38,54.38,39910.0,40.7774,40.7924,40.7474,40.7474,39910.0
2016-09-20 11:50:00,54.38,54.43,54.31,54.31,54458.0,40.7474,40.7849,40.695,40.695,54458.0
2016-09-20 12:00:00,54.32,54.34,54.3,54.34,33014.0,40.7024,40.7174,40.6875,40.7174,33014.0
2016-09-20 12:10:00,54.34,54.41,54.34,54.35,16960.0,40.7174,40.7699,40.7174,40.7249,16960.0
2016-09-20 12:20:00,54.35,54.45,54.33,54.44,27178.0,40.7249,40.7999,40.7099,40.7924,27178.0
2016-09-20 12:30:00,54.44,54.44,54.32,54.35,34266.0,40.7924,40.7924,40.7024,40.7249,34266.0
2016-09-20 12:40:00,54.35,54.37,54.27,54.3,35766.0,40.7249,40.7399,40.665,40.6875,35766.0
2016-09-20 12:50:00,54.29,54.31,54.26,54.26,35484.0,40.68,40.695,40.6575,40.6575,35484.0
2016-09-20 13:00:00,54.23,54.32,54.21,54.32,20642.0,40.635,40.7024,40.62,40.7024,20642.0
2016-09-20 13:10:00,54.32,54.32,54.26,54.28,19262.0,40.7024,40.7024,40.6575,40.6725,19262.0
2016-09-20 13:20:00,54.27,54.27,54.23,54.24,30666.0,40.665,40.665,40.635,40.6425,30666.0
2016-09-20 13:30:00,54.24,54.25,54.18,54.22,22504.0,40.6425,40.65,40.5975,40.6275,22504.0
2016-09-20 13:40:00,54.21,54.26,54.19,54.22,41978.0,40.62,40.6575,40.605,40.6275,41978.0
2016-09-20 13:50:00,54.22,54.3,54.2,54.3,29886.0,40.6275,40.6875,40.6125,40.6875,29886.0
2016-09-20 14:00:00,54.29,54.34,54.26,54.27,31150.0,40.68,40.7174,40.6575,40.665,31150.0
2016-09-20 14:10:00,54.27,54.28,54.18,54.19,16580.0,40.665,40.6725,40.5975,40.605,16580.0
2016-09-20 14:20:00,54.19,54.19,54.12,54.17,13528.0,40.605,40.605,40.5526,40.5901,13528.0
2016-09-20 14:30:00,54.17,54.27,54.16,54.24,26538.0,40.5901,40.665,40.5826,40.6425,26538.0
2016-09-20 14:40:00,54.24,54.26,54.21,54.25,30850.0,40.6425,40.6575,40.62,40.65,30850.0
2016-09-20 14:50:00,54.25,54.3,54.25,54.27,31898.0,40.65,40.6875,40.65,40.665,31898.0
2016-09-20 15:00:00,54.27,54.31,54.26,54.27,63100.0,40.665,40.695,40.6575,40.665,63100.0
2016-09-20 15:10:00,54.28,54.36,54.27,54.3,47778.0,40.6725,40.7324,40.665,40.6875,47778.0
2016-09-20 15:20:00,54.3,54.31,54.27,54.3,56156.0,40.6875,40.695,40.665,40.6875,56156.0
2016-09-20 15:30:00,54.3,54.3,54.23,54.3,116274.0,40.6875,40.6875,40.635,40.6875,116274.0
2016-09-20 15:40:00,54.3,54.3,54.23,54.23,108000.0,40.6875,40.6875,40.635,40.635,108000.0
2016-09-20 15:50:00,54.24,54.27,54.18,54.19,346726.0,40.6425,40.665,40.5975,40.605,346726.0
2016-09-21 09:30:00,54.04,54.45,54.04,54.36,59564.0,40.4926,40.7999,40.4926,40.7324,59564.0
2016-09-21 09:40:00,54.36,54.37,54.17,54.29,35716.0,40.7324,40.7399,40.5901,40.68,35716.0
2016-09-21 09:50:00,54.27,54.36,54.23,54.34,27852.0,40.665,40.7324,40.635,40.7174,27852.0
2016-09-21 10:00:00,54.33,54.33,54.23,54.26,53986.0,40.7099,40.7099,40.635,40.6575,53986.0
2016-09-21 10:10:00,54.24,54.28,54.23,54.24,17292.0,40.6425,40.6725,40.635,40.6425,17292.0
2016-09-21 10:20:00,54.26,54.29,54.22,54.27,25398.0,40.6575,40.68,40.6275,40.665,25398.0
2016-09-21 10:30:00,54.29,54.35,54.27,54.34,29412.0,40.68,40.7249,40.665,40.7174,29412.0
2016-09-21 10:40:00,54.32,54.33,54.23,54.29,32862.0,40.7024,40.7099,40.635,40.68,32862.0
2016-09-21 10:50:00,54.27,54.34,54.27,54.3,66616.0,40.665,40.7174,40.665,40.6875,66616.0
2016-09-21 11:00:00,54.3,54.32,54.27,54.3,28316.0,40.6875,40.7024,40.665,40.6875,28316.0
2016-09-21 11:10:00,54.3,54.31,54.27,54.3,48320.0,40.6875,40.695,40.665,40.6875,48320.0
2016-09-21 11:20:00,54.3,54.3,54.2,54.2,37994.0,40.6875,40.6875,40.6125,40.6125,37994.0
2016-09-21 11:30:00,54.2,54.23,54.16,54.21,45286.0,40.6125,40.635,40.5826,40.62,45286.0
2016-09-21 11:40:00,54.21,54.24,54.18,54.2,29412.0,40.62,40.6425,40.5975,40.6125,29412.0
2016-09-21 11:50:00,54.21,54.27,54.19,54.27,18436.0,40.62,40.665,40.605,40.665,18436.0
2016-09-21 12:00:00,54.27,54.29,54.24,54.25,26580.0,40.665,40.68,40.6425,40.65,26580.0
2016-09-21 12:10:00,54.24,54.26,54.17,54.2,48578.0,40.6425,40.6575,40.5901,40.6125,48578.0
2016-09-21 12:20:00,54.2,54.2,54.16,54.18,20908.0,40.6125,40.6125,40.5826,40.5975,20908.0
2016-09-21 12:30:00,54.17,54.17,54.11,54.15,16604.0,40.5901,40.5901,40.5451,40.5751,16604.0
2016-09-21 12:40:00,54.13,54.16,54.12,54.15,17962.0,40.5601,40.5826,40.5526,40.5751,17962.0
2016-09-21 12:50:00,54.14,54.23,54.14,54.23,32920.0,40.5676,40.635,40.5676,40.635,32920.0
2016-09-21 13:00:00,54.23,54.24,54.18,54.24,20838.0,40.635,40.6425,40.5975,40.6425,20838.0
2016-09-21 13:10:00,54.23,54.28,54.18,54.27,34566.0,40.635,40.6725,40.5975,40.665,34566.0
2016-09-21 13:20:00,54.28,54.3,54.23,54.24,47424.0,40.6725,40.6875,40.635,40.6425,47424.0
2016-09-21 13:30:00,54.23,54.25,54.2,54.23,27820.0,40.635,40.65,40.6125,40.635,27820.0
2016-09-21 13:40:00,54.24,54.3,54.23,54.29,16756.0,40.6425,40.6875,40.635,40.68,16756.0
2016-09-21 13:50:00,54.27,54.35,54.26,54.29,28056.0,40.665,40.7249,40.6575,40.68,28056.0
2016-09-21 14:00:00,54.31,54.69,54.31,54.63,50372.0,40.695,40.9797,40.695,40.9347,50372.0
2016-09-21 14:10:00,54.61,54.92,54.61,54.89,49434.0,40.9197,41.152,40.9197,41.1296,49434.0
2016-09-21 14:20:00,54.88,54.89,54.69,54.73,44256.0,41.1221,41.1296,40.9797,41.0097,44256.0
2016-09-21 14:30:00,54.74,54.82,54.65,54.8,26986.0,41.0172,41.0771,40.9497,41.0621,26986.0
2016-09-21 14:40:00,54.77,54.88,54.74,54.84,38932.0,41.0396,41.1221,41.0172,41.0921,38932.0
2016-09-21 14:50:00,54.82,54.94,54.77,54.92,34930.0,41.0771,41.167,41.0396,41.152,34930.0
2016-09-21 15:00:00,54.92,54.95,54.83,54.9,47126.0,41.152,41.1745,41.0846,41.137,47126.0
2016-09-21 15:10:00,54.9,55.04,54.88,54.95,45434.0,41.137,41.2419,41.1221,41.1745,45434.0
2016-09-21 15:20:00,54.95,54.99,54.9,54.9,83914.0,41.1745,41.2045,41.137,41.137,83914.0
2016-09-21 15:30:00,54.91,55.06,54.91,55.04,81418.0,41.1445,41.2569,41.1445,41.2419,81418.0
2016-09-21 15:40:00,55.04,55.12,55.04,55.09,75934.0,41.2419,41.3019,41.2419,41.2794,75934.0
2016-09-21 15:50:00,55.09,55.16,55.04,55.13,444016.0,41.2794,41.3319,41.2419,41.3094,444016.0
2016-09-22 09:30:00,55.38,55.7,55.33,55.45,48658.0,41.4967,41.7365,41.4592,41.5492,48658.0
2016-09-22 09:40:00,55.42,55.43,55.22,55.35,44918.0,41.5267,41.5342,41.3768,41.4742,44918.0
2016-09-22 09:50:00,55.35,55.42,55.29,55.35,72678.0,41.4742,41.5267,41.4293,41.4742,72678.0
2016-09-22 10:00:00,55.35,55.45,55.31,55.33,55396.0,41.4742,41.5492,41.4443,41.4592,55396.0
2016-09-22 10:10:00,55.34,55.36,55.3,55.33,22200.0,41.4667,41.4817,41.4368,41.4592,22200.0
2016-09-22 10:20:00,55.32,55.4,55.31,55.31,22302.0,41.4518,41.5117,41.4443,41.4443,22302.0
2016-09-22 10:30:00,55.3,55.37,55.3,55.34,15530.0,41.4368,41.4892,41.4368,41.4667,15530.0
2016-09-22 10:40:00,55.34,55.34,55.3,55.32,13844.0,41.4667,41.4667,41.4368,41.4518,13844.0
2016-09-22 10:50:00,55.32,55.4,55.31,55.36,24406.0,41.4518,41.5117,41.4443,41.4817,24406.0
2016-09-22 11:00:00,55.36,55.36,55.18,55.19,45710.0,41.4817,41.4817,41.3469,41.3543,45710.0
2016-09-22 11:10:00,55.19,55.19,55.08,55.08,56894.0,41.3543,41.3543,41.2719,41.2719,56894.0
2016-09-22 11:20:00,55.07,55.1,54.92,54.95,27318.0,41.2644,41.2869,41.152,41.1745,27318.0
2016-09-22 11:30:00,54.97,55.15,54.97,55.12,11356.0,41.1895,41.3244,41.1895,41.3019,11356.0
2016-09-22 11:40:00,55.12,55.13,55.06,55.11,5800.0,41.3019,41.3094,41.2569,41.2944,5800.0
2016-09-22 11:50:00,55.13,55.18,55.13,55.18,12410.0,41.3094,41.3469,41.3094,41.3469,12410.0
2016-09-22 12:00:00,55.19,55.27,55.18,55.23,22254.0,41.3543,41.4143,41.3469,41.3843,22254.0
2016-09-22 12:10:00,55.24,55.25,55.2,55.24,35166.0,41.3918,41.3993,41.3618,41.3918,35166.0
2016-09-22 12:20:00,55.24,55.24,55.15,55.22,46874.0,41.3918,41.3918,41.3244,41.3768,46874.0
2016-09-22 12:30:00,55.21,55.27,55.21,55.23,13400.0,41.3693,41.4143,41.3693,41.3843,13400.0
2016-09-22 12:40:00,55.21,55.24,55.17,55.2,10622.0,41.3693,41.3918,41.3394,41.3618,10622.0
2016-09-22 12:50:00,55.2,55.21,55.13,55.21,10424.0,41.3618,41.3693,41.3094,41.3693,10424.0
2016-09-22 13:00:00,55.22,55.29,55.22,55.29,11774.0,41.3768,41.4293,41.3768,41.4293,11774.0
2016-09-22 13:10:00,55.29,55.29,55.22,55.26,10100.0,41.4293,41.4293,41.3768,41.4068,10100.0
2016-09-22 13:20:00,55.27,55.3,55.26,55.28,11916.0,41.4143,41.4368,41.4068,41.4218,11916.0
2016-09-22 13:30:00,55.3,55.38,55.29,55.35,10816.0,41.4368,41.4967,41.4293,41.4742,10816.0
2016-09-22 13:40:00,55.35,55.35,55.23,55.27,14768.0,41.4742,41.4742,41.3843,41.4143,14768.0
2016-09-22 13:50:00,55.27,55.32,55.26,55.31,17044.0,41.4143,41.4518,41.4068,41.4443,17044.0
2016-09-22 14:00:00,55.3,55.32,55.26,55.27,12744.0,41.4368,41.4518,41.4068,41.4143,12744.0
2016-09-22 14:10:00,55.27,55.27,55.15,55.16,26768.0,41.4143,41.4143,41.3244,41.3319,26768.0
2016-09-22 14:20:00,55.17,55.18,55.11,55.15,16368.0,41.3394,41.3469,41.2944,41.3244,16368.0
2016-09-22 14:30:00,55.15,55.2,55.13,55.2,17948.0,41.3244,41.3618,41.3094,41.3618,17948.0
2016-09-22 14:40:00,55.2,55.2,55.15,55.18,43718.0,41.3618,41.3618,41.3244,41.3469,43718.0
2016-09-22 14:50:00,55.18,55.27,55.16,55.24,69214.0,41.3469,41.4143,41.3319,41.3918,69214.0
2016-09-22 15:00:00,55.24,55.32,55.24,55.27,20062.0,41.3918,41.4518,41.3918,41.4143,20062.0
2016-09-22 15:10:00,55.27,55.32,55.26,55.29,23392.0,41.4143,41.4518,41.4068,41.4293,23392.0
2016-09-22 15:20:00,55.29,55.32,55.24,55.26,37882.0,41.4293,41.4518,41.3918,41.4068,37882.0
2016-09-22 15:30:00,55.26,55.39,55.26,55.34,48968.0,41.4068,41.5042,41.4068,41.4667,48968.0
2016-09-22 15:40:00,55.33,55.38,55.29,55.3,75324.0,41.4592,41.4967,41.4293,41.4368,75324.0
2016-09-22 15:50:00,55.3,55.34,55.27,55.29,159158.0,41.4368,41.4667,41.4143,41.4293,159158.0
2016-09-23 09:30:00,55.01,55.22,54.91,55.02,40676.0,41.2195,41.3768,41.1445,41.227,40676.0
2016-09-23 09:40:00,55.02,55.22,54.95,55.1,71398.0,41.227,41.3768,41.1745,41.2869,71398.0
2016-09-23 09:50:00,55.09,55.13,55.04,55.07,40652.0,41.2794,41.3094,41.2419,41.2644,40652.0
2016-09-23 10:00:00,55.08,55.22,55.07,55.12,39356.0,41.2719,41.3768,41.2644,41.3019,39356.0
2016-09-23 10:10:00,55.12,55.18,55.05,55.14,48890.0,41.3019,41.3469,41.2494,41.3169,48890.0
2016-09-23 10:20:00,55.18,55.24,55.17,55.2,44036.0,41.3469,41.3918,41.3394,41.3618,44036.0
2016-09-23 10:30:00,55.19,55.23,55.16,55.2,41350.0,41.3543,41.3843,41.3319,41.3618,41350.0
2016-09-23 10:40:00,55.19,55.23,55.13,55.17,33000.0,41.3543,41.3843,41.3094,41.3394,33000.0
2016-09-23 10:50:00,55.17,55.19,55.13,55.16,21200.0,41.3394,41.3543,41.3094,41.3319,21200.0
2016-09-23 11:00:00,55.14,55.15,55.0,55.02,32138.0,41.3169,41.3244,41.212,41.227,32138.0
2016-09-23 11:10:00,55.02,55.02,54.95,54.97,19516.0,41.227,41.227,41.1745,41.1895,19516.0
2016-09-23 11:20:00,54.97,54.97,54.87,54.91,31156.0,41.1895,41.1895,41.1146,41.1445,31156.0
2016-09-23 11:30:00,54.9,54.98,54.9,54.98,28794.0,41.137,41.197,41.137,41.197,28794.0
2016-09-23 11:40:00,54.98,55.0,54.95,54.96,28046.0,41.197,41.212,41.1745,41.182,28046.0
2016-09-23 11:50:00,54.96,54.96,54.88,54.91,16062.0,41.182,41.182,41.1221,41.1445,16062.0
2016-09-23 12:00:00,54.9,55.02,54.9,55.02,17604.0,41.137,41.227,41.137,41.227,17604.0
2016-09-23 12:10:00,55.02,55.02,54.96,54.98,26580.0,41.227,41.227,41.182,41.197,26580.0
2016-09-23 12:20:00,54.99,55.03,54.98,55.03,11714.0,41.2045,41.2345,41.197,41.2345,11714.0
2016-09-23 12:30:00,55.02,55.03,54.94,54.96,32846.0,41.227,41.2345,41.167,41.182,32846.0
2016-09-23 12:40:00,54.97,55.01,54.95,54.99,28186.0,41.1895,41.2195,41.1745,41.2045,28186.0
2016-09-23 12:50:00,55.01,55.04,54.97,54.98,15216.0,41.2195,41.2419,41.1895,41.197,15216.0
2016-09-23 13:00:00,54.98,54.98,54.9,54.93,37046.0,41.197,41.197,41.137,41.1595,37046.0
2016-09-23 13:10:00,54.94,54.97,54.91,54.97,33178.0,41.167,41.1895,41.1445,41.1895,33178.0
2016-09-23 13:20:00,54.97,54.99,54.95,54.96,35852.0,41.1895,41.2045,41.1745,41.182,35852.0
2016-09-23 13:30:00,54.97,54.97,54.9,54.91,15966.0,41.1895,41.1895,41.137,41.1445,15966.0
2016-09-23 13:40:00,54.91,54.95,54.9,54.93,17698.0,41.1445,41.1745,41.137,41.1595,17698.0
2016-09-23 13:50:00,54.92,54.97,54.89,54.96,19620.0,41.152,41.1895,41.1296,41.182,19620.0
2016-09-23 14:00:00,54.95,54.99,54.93,54.98,18060.0,41.1745,41.2045,41.1595,41.197,18060.0
2016-09-23 14:10:00,54.97,55.04,54.95,54.99,21892.0,41.1895,41.2419,41.1745,41.2045,21892.0
2016-09-23 14:20:00,54.98,55.01,54.95,55.01,21040.0,41.197,41.2195,41.1745,41.2195,21040.0
2016-09-23 14:30:00,54.99,55.02,54.98,55.0,21636.0,41.2045,41.227,41.197,41.212,21636.0
2016-09-23 14:40:00,54.99,55.01,54.96,55.0,22608.0,41.2045,41.2195,41.182,41.212,22608.0
2016-09-23 14:50:00,55.01,55.05,55.0,55.04,25086.0,41.2195,41.2494,41.212,41.2419,25086.0
2016-09-23 15:00:00,55.04,55.08,55.02,55.05,26764.0,41.2419,41.2719,41.227,41.2494,26764.0
2016-09-23 15:10:00,55.06,55.06,54.98,55.01,32566.0,41.2569,41.2569,41.197,41.2195,32566.0
2016-09-23 15:20:00,55.01,55.04,54.97,55.04,36588.0,41.2195,41.2419,41.1895,41.2419,36588.0
2016-09-23 15:30:00,55.04,55.1,54.99,54.99,59320.0,41.2419,41.2869,41.2045,41.2045,59320.0
2016-09-23 15:40:00,54.99,55.01,54.95,54.98,93616.0,41.2045,41.2195,41.1745,41.197,93616.0
2016-09-23 15:50:00,54.97,55.06,54.95,54.96,204624.0,41.1895,41.2569,41.1745,41.182,204624.0
2016-09-26 09:30:00,54.99,55.0,54.76,54.92,28164.0,41.2045,41.212,41.0321,41.152,28164.0
2016-09-26 09:40:00,54.92,55.01,54.92,55.01,7014.0,41.152,41.2195,41.152,41.2195,7014.0
2016-09-26 09:50:00,55.02,55.05,54.88,54.99,89172.0,41.227,41.2494,41.1221,41.2045,89172.0
2016-09-26 10:00:00,54.94,55.05,54.94,55.02,13400.0,41.167,41.2494,41.167,41.227,13400.0
2016-09-26 10:10:00,55.04,55.05,54.98,55.03,22010.0,41.2419,41.2494,41.197,41.2345,22010.0
2016-09-26 10:20:00,55.02,55.04,54.92,54.93,17144.0,41.227,41.2419,41.152,41.1595,17144.0
2016-09-26 10:30:00,54.92,55.05,54.91,55.02,43288.0,41.152,41.2494,41.1445,41.227,43288.0
2016-09-26 10:40:00,55.02,55.06,54.99,55.04,45988.0,41.227,41.2569,41.2045,41.2419,45988.0
2016-09-26 10:50:00,55.04,55.07,55.0,55.03,25432.0,41.2419,41.2644,41.212,41.2345,25432.0
2016-09-26 11:00:00,55.03,55.03,54.95,54.98,50466.0,41.2345,41.2345,41.1745,41.197,50466.0
2016-09-26 11:10:00,54.97,55.01,54.93,54.95,11000.0,41.1895,41.2195,41.1595,41.1745,11000.0
2016-09-26 11:20:00,54.95,54.98,54.88,54.93,17698.0,41.1745,41.197,41.1221,41.1595,17698.0
2016-09-26 11:30:00,54.92,55.02,54.92,55.02,14294.0,41.152,41.227,41.152,41.227,14294.0
2016-09-26 11:40:00,55.02,55.04,54.99,54.99,19238.0,41.227,41.2419,41.2045,41.2045,19238.0
2016-09-26 11:50:00,55.01,55.04,54.96,55.04,12978.0,41.2195,41.2419,41.182,41.2419,12978.0
2016-09-26 12:00:00,55.06,55.06,54.99,55.0,13790.0,41.2569,41.2569,41.2045,41.212,13790.0
2016-09-26 12:10:00,55.0,55.08,54.96,55.07,18244.0,41.212,41.2719,41.182,41.2644,18244.0
2016-09-26 12:20:00,55.07,55.16,55.07,55.15,11262.0,41.2644,41.3319,41.2644,41.3244,11262.0
2016-09-26 12:30:00,55.16,55.24,55.16,55.24,20440.0,41.3319,41.3918,41.3319,41.3918,20440.0
2016-09-26 12:40:00,55.23,55.29,55.23,55.28,23880.0,41.3843,41.4293,41.3843,41.4218,23880.0
2016-09-26 12:50:00,55.27,55.3,55.27,55.27,11734.0,41.4143,41.4368,41.4143,41.4143,11734.0
2016-09-26 13:00:00,55.27,55.28,55.24,55.27,19724.0,41.4143,41.4218,41.3918,41.4143,19724.0
2016-09-26 13:10:00,55.26,55.29,55.25,55.27,21288.0,41.4068,41.4293,41.3993,41.4143,21288.0
2016-09-26 13:20:00,55.27,55.28,55.24,55.26,31656.0,41.4143,41.4218,41.3918,41.4068,31656.0
2016-09-26 13:30:00,55.25,55.27,55.23,55.24,36278.0,41.3993,41.4143,41.3843,41.3918,36278.0
2016-09-26 13:40:00,55.24,55.24,55.18,55.24,61704.0,41.3918,41.3918,41.3469,41.3918,61704.0
2016-09-26 13:50:00,55.24,55.33,55.24,55.29,45138.0,41.3918,41.4592,41.3918,41.4293,45138.0
2016-09-26 14:00:00,55.28,55.31,55.24,55.26,22584.0,41.4218,41.4443,41.3918,41.4068,22584.0
2016-09-26 14:10:00,55.25,55.26,55.21,55.26,40522.0,41.3993,41.4068,41.3693,41.4068,40522.0
2016-09-26 14:20:00,55.26,55.27,55.21,55.27,59026.0,41.4068,41.4143,41.3693,41.4143,59026.0
2016-09-26 14:30:00,55.27,55.29,55.21,55.21,48114.0,41.4143,41.4293,41.3693,41.3693,48114.0
2016-09-26 14:40:00,55.21,55.26,55.19,55.24,67288.0,41.3693,41.4068,41.3543,41.3918,67288.0
2016-09-26 14:50:00,55.24,55.26,55.21,55.24,44058.0,41.3918,41.4068,41.3693,41.3918,44058.0
2016-09-26 15:00:00,55.24,55.37,55.22,55.32,99966.0,41.3918,41.4892,41.3768,41.4518,99966.0
2016-09-26 15:10:00,55.31,55.32,55.27,55.29,98332.0,41.4443,41.4518,41.4143,41.4293,98332.0
2016-09-26 15:20:00,55.29,55.4,55.28,55.39,106140.0,41.4293,41.5117,41.4218,41.5042,106140.0
2016-09-26 15:30:00,55.39,55.47,55.38,55.47,295074.0,41.5042,41.5642,41.4967,41.5642,295074.0
2016-09-26 15:40:00,55.46,55.47,55.3,55.42,221386.0,41.5567,41.5642,41.4368,41.5267,221386.0
2016-09-26 15:50:00,55.43,55.49,55.34,55.4,665506.0,41.5342,41.5791,41.4667,41.5117,665506.0
2016-09-27 09:30:00,55.19,55.57,55.08,55.16,79432.0,41.643,41.9297,41.56,41.6203,79432.0
2016-09-27 09:40:00,55.15,55.26,55.03,55.05,28260.0,41.6128,41.6958,41.5222,41.5373,28260.0
2016-09-27 09:50:00,55.03,55.16,54.97,54.97,24076.0,41.5222,41.6203,41.477,41.477,24076.0
2016-09-27 10:00:00,54.97,55.01,54.79,54.82,33750.0,41.477,41.5071,41.3411,41.3638,33750.0
2016-09-27 10:10:00,54.81,54.85,54.72,54.75,107088.0,41.3562,41.3864,41.2883,41.311,107088.0
2016-09-27 10:20:00,54.75,54.83,54.72,54.78,49756.0,41.311,41.3713,41.2883,41.3336,49756.0
2016-09-27 10:30:00,54.8,54.81,54.66,54.7,33568.0,41.3487,41.3562,41.2431,41.2732,33568.0
2016-09-27 10:40:00,54.7,54.73,54.63,54.65,21854.0,41.2732,41.2959,41.2204,41.2355,21854.0
2016-09-27 10:50:00,54.63,54.7,54.62,54.63,28306.0,41.2204,41.2732,41.2129,41.2204,28306.0
2016-09-27 11:00:00,54.65,54.75,54.65,54.7,21136.0,41.2355,41.311,41.2355,41.2732,21136.0
2016-09-27 11:10:00,54.69,54.73,54.63,54.65,18532.0,41.2657,41.2959,41.2204,41.2355,18532.0
2016-09-27 11:20:00,54.65,54.69,54.62,54.68,63074.0,41.2355,41.2657,41.2129,41.2581,63074.0
2016-09-27 11:30:00,54.68,54.71,54.67,54.71,23638.0,41.2581,41.2808,41.2506,41.2808,23638.0
2016-09-27 11:40:00,54.72,54.72,54.66,54.67,27206.0,41.2883,41.2883,41.2431,41.2506,27206.0
2016-09-27 11:50:00,54.66,54.7,54.62,54.7,23766.0,41.2431,41.2732,41.2129,41.2732,23766.0
2016-09-27 12:00:00,54.69,54.77,54.68,54.74,21094.0,41.2657,41.3261,41.2581,41.3034,21094.0
2016-09-27 12:10:00,54.75,54.77,54.71,54.74,12902.0,41.311,41.3261,41.2808,41.3034,12902.0
2016-09-27 12:20:00,54.71,54.8,54.69,54.76,31750.0,41.2808,41.3487,41.2657,41.3185,31750.0
2016-09-27 12:30:00,54.76,54.77,54.69,54.72,28676.0,41.3185,41.3261,41.2657,41.2883,28676.0
2016-09-27 12:40:00,54.72,54.72,54.67,54.67,24290.0,41.2883,41.2883,41.2506,41.2506,24290.0
2016-09-27 12:50:00,54.67,54.68,54.62,54.68,21980.0,41.2506,41.2581,41.2129,41.2581,21980.0
2016-09-27 13:00:00,54.67,54.67,54.56,54.58,33122.0,41.2506,41.2506,41.1676,41.1827,33122.0
2016-09-27 13:10:00,54.59,54.6,54.51,54.52,32918.0,41.1902,41.1978,41.1299,41.1374,32918.0
2016-09-27 13:20:00,54.53,54.55,54.5,54.55,18206.0,41.145,41.1601,41.1223,41.1601,18206.0
2016-09-27 13:30:00,54.55,54.56,54.44,54.45,45930.0,41.1601,41.1676,41.0771,41.0846,45930.0
2016-09-27 13:40:00,54.46,54.47,54.33,54.34,43126.0,41.0921,41.0997,40.9941,41.0016,43126.0
2016-09-27 13:50:00,54.34,54.38,54.27,54.3,43092.0,41.0016,41.0318,40.9488,40.9714,43092.0
2016-09-27 14:00:00,54.31,54.31,54.19,54.23,106458.0,40.979,40.979,40.8884,40.9186,106458.0
2016-09-27 14:10:00,54.24,54.38,54.24,54.32,26000.0,40.9262,41.0318,40.9262,40.9865,26000.0
2016-09-27 14:20:00,54.31,54.34,54.23,54.23,46326.0,40.979,41.0016,40.9186,40.9186,46326.0
2016-09-27 14:30:00,54.24,54.27,54.19,54.19,39694.0,40.9262,40.9488,40.8884,40.8884,39694.0
2016-09-27 14:40:00,54.19,54.21,54.11,54.14,36536.0,40.8884,40.9035,40.8281,40.8507,36536.0
2016-09-27 14:50:00,54.14,54.14,54.06,54.09,29726.0,40.8507,40.8507,40.7903,40.813,29726.0
2016-09-27 15:00:00,54.09,54.1,54.04,54.05,57424.0,40.813,40.8205,40.7752,40.7828,57424.0
2016-09-27 15:10:00,54.05,54.08,53.96,54.05,57890.0,40.7828,40.8054,40.7149,40.7828,57890.0
2016-09-27 15:20:00,54.05,54.05,53.98,54.02,44082.0,40.7828,40.7828,40.73,40.7602,44082.0
2016-09-27 15:30:00,54.02,54.08,53.97,54.08,135154.0,40.7602,40.8054,40.7224,40.8054,135154.0
2016-09-27 15:40:00,54.08,54.08,53.97,53.98,160208.0,40.8054,40.8054,40.7224,40.73,160208.0
2016-09-27 15:50:00,53.98,54.1,53.96,54.09,278168.0,40.73,40.8205,40.7149,40.813,278168.0
2016-09-28 09:30:00,54.22,54.34,54.1,54.27,44208.0,40.9111,41.0016,40.8205,40.9488,44208.0
2016-09-28 09:40:00,54.19,54.37,54.19,54.37,33888.0,40.8884,41.0242,40.8884,41.0242,33888.0
2016-09-28 09:50:00,54.38,54.44,54.24,54.24,60408.0,41.0318,41.0771,40.9262,40.9262,60408.0
2016-09-28 10:00:00,54.21,54.21,54.02,54.06,41974.0,40.9035,40.9035,40.7602,40.7903,41974.0
2016-09-28 10:10:00,54.02,54.02,53.85,53.85,22206.0,40.7602,40.7602,40.6319,40.6319,22206.0
2016-09-28 10:20:00,53.87,53.98,53.85,53.96,34780.0,40.647,40.73,40.6319,40.7149,34780.0
2016-09-28 10:30:00,53.97,53.98,53.88,53.88,24642.0,40.7224,40.73,40.6545,40.6545,24642.0
2016-09-28 10:40:00,53.88,53.93,53.81,53.81,25992.0,40.6545,40.6922,40.6017,40.6017,25992.0
2016-09-28 10:50:00,53.81,53.82,53.74,53.77,24428.0,40.6017,40.6092,40.5489,40.5715,24428.0
2016-09-28 11:00:00,53.74,53.75,53.69,53.72,17348.0,40.5489,40.5564,40.5112,40.5338,17348.0
2016-09-28 11:10:00,53.72,53.78,53.72,53.74,14874.0,40.5338,40.5791,40.5338,40.5489,14874.0
2016-09-28 11:20:00,53.74,53.78,53.72,53.74,15800.0,40.5489,40.5791,40.5338,40.5489,15800.0
2016-09-28 11:30:00,53.75,53.91,53.75,53.91,16786.0,40.5564,40.6772,40.5564,40.6772,16786.0
2016-09-28 11:40:00,53.92,53.97,53.9,53.94,14930.0,40.6847,40.7224,40.6696,40.6998,14930.0
2016-09-28 11:50:00,53.94,54.0,53.92,53.97,8700.0,40.6998,40.7451,40.6847,40.7224,8700.0
2016-09-28 12:00:00,53.97,53.98,53.93,53.98,15504.0,40.7224,40.73,40.6922,40.73,15504.0
2016-09-28 12:10:00,53.98,54.06,53.94,53.94,10128.0,40.73,40.7903,40.6998,40.6998,10128.0
2016-09-28 12:20:00,53.94,53.99,53.93,53.98,10400.0,40.6998,40.7375,40.6922,40.73,10400.0
2016-09-28 12:30:00,53.98,54.05,53.97,54.05,15602.0,40.73,40.7828,40.7224,40.7828,15602.0
2016-09-28 12:40:00,54.05,54.13,54.04,54.09,11806.0,40.7828,40.8432,40.7752,40.813,11806.0
2016-09-28 12:50:00,54.09,54.1,54.04,54.09,19106.0,40.813,40.8205,40.7752,40.813,19106.0
2016-09-28 13:00:00,54.08,54.09,54.0,54.01,11820.0,40.8054,40.813,40.7451,40.7526,11820.0
2016-09-28 13:10:00,54.01,54.07,54.01,54.05,13398.0,40.7526,40.7979,40.7526,40.7828,13398.0
2016-09-28 13:20:00,54.07,54.07,54.02,54.04,6500.0,40.7979,40.7979,40.7602,40.7752,6500.0
2016-09-28 13:30:00,54.05,54.1,54.05,54.08,20146.0,40.7828,40.8205,40.7828,40.8054,20146.0
2016-09-28 13:40:00,54.1,54.12,54.04,54.06,11000.0,40.8205,40.8356,40.7752,40.7903,11000.0
2016-09-28 13:50:00,54.06,54.07,54.02,54.04,11140.0,40.7903,40.7979,40.7602,40.7752,11140.0
2016-09-28 14:00:00,54.02,54.08,54.02,54.07,10000.0,40.7602,40.8054,40.7602,40.7979,10000.0
2016-09-28 14:10:00,54.08,54.24,54.08,54.24,27192.0,40.8054,40.9262,40.8054,40.9262,27192.0
2016-09-28 14:20:00,54.24,54.36,54.24,54.34,44500.0,40.9262,41.0167,40.9262,41.0016,44500.0
2016-09-28 14:30:00,54.34,54.46,54.34,54.46,58004.0,41.0016,41.0921,41.0016,41.0921,58004.0
2016-09-28 14:40:00,54.46,54.51,54.43,54.47,54374.0,41.0921,41.1299,41.0695,41.0997,54374.0
2016-09-28 14:50:00,54.47,54.48,54.36,54.41,44640.0,41.0997,41.1072,41.0167,41.0544,44640.0
2016-09-28 15:00:00,54.41,54.42,54.28,54.3,27252.0,41.0544,41.062,40.9563,40.9714,27252.0
2016-09-28 15:10:00,54.3,54.3,54.23,54.23,26746.0,40.9714,40.9714,40.9186,40.9186,26746.0
2016-09-28 15:20:00,54.23,54.3,54.18,54.18,33472.0,40.9186,40.9714,40.8809,40.8809,33472.0
2016-09-28 15:30:00,54.2,54.21,54.14,54.16,42448.0,40.896,40.9035,40.8507,40.8658,42448.0
2016-09-28 15:40:00,54.16,54.26,54.15,54.26,55756.0,40.8658,40.9412,40.8582,40.9412,55756.0
2016-09-28 15:50:00,54.25,54.35,54.25,54.32,163268.0,40.9337,41.0091,40.9337,40.9865,163268.0
2016-09-29 09:30:00,54.21,54.27,53.68,53.76,38528.0,40.9035,40.9488,40.5036,40.564,38528.0
2016-09-29 09:40:00,53.76,53.89,53.73,53.79,35760.0,40.564,40.6621,40.5413,40.5866,35760.0
2016-09-29 09:50:00,53.8,53.85,53.76,53.77,33852.0,40.5942,40.6319,40.564,40.5715,33852.0
2016-09-29 10:00:00,53.75,53.92,53.74,53.85,48042.0,40.5564,40.6847,40.5489,40.6319,48042.0
2016-09-29 10:10:00,53.85,53.97,53.81,53.97,29728.0,40.6319,40.7224,40.6017,40.7224,29728.0
2016-09-29 10:20:00,53.95,54.02,53.91,53.97,23364.0,40.7073,40.7602,40.6772,40.7224,23364.0
2016-09-29 10:30:00,53.96,54.05,53.96,54.0,34716.0,40.7149,40.7828,40.7149,40.7451,34716.0
2016-09-29 10:40:00,53.99,54.0,53.91,53.91,35110.0,40.7375,40.7451,40.6772,40.6772,35110.0
2016-09-29 10:50:00,53.88,53.92,53.79,53.85,37308.0,40.6545,40.6847,40.5866,40.6319,37308.0
2016-09-29 11:00:00,53.85,53.87,53.8,53.84,18220.0,40.6319,40.647,40.5942,40.6243,18220.0
2016-09-29 11:10:00,53.85,53.86,53.74,53.75,19806.0,40.6319,40.6394,40.5489,40.5564,19806.0
2016-09-29 11:20:00,53.74,53.76,53.61,53.73,44784.0,40.5489,40.564,40.4508,40.5413,44784.0
2016-09-29 11:30:00,53.73,53.73,53.65,53.65,39408.0,40.5413,40.5413,40.481,40.481,39408.0
2016-09-29 11:40:00,53.67,53.74,53.67,53.73,31676.0,40.4961,40.5489,40.4961,40.5413,31676.0
2016-09-29 11:50:00,53.73,53.73,53.57,53.58,15846.0,40.5413,40.5413,40.4206,40.4282,15846.0
2016-09-29 12:00:00,53.58,53.63,53.54,53.62,62440.0,40.4282,40.4659,40.398,40.4583,62440.0
2016-09-29 12:10:00,53.61,53.63,53.53,53.53,39874.0,40.4508,40.4659,40.3904,40.3904,39874.0
2016-09-29 12:20:00,53.54,53.54,53.49,53.51,20664.0,40.398,40.398,40.3602,40.3753,20664.0
2016-09-29 12:30:00,53.52,53.53,53.48,53.49,19482.0,40.3829,40.3904,40.3527,40.3602,19482.0
2016-09-29 12:40:00,53.47,53.52,53.46,53.49,29054.0,40.3452,40.3829,40.3376,40.3602,29054.0
2016-09-29 12:50:00,53.5,53.5,53.4,53.45,18502.0,40.3678,40.3678,40.2923,40.3301,18502.0
2016-09-29 13:00:00,53.45,53.45,53.35,53.42,36402.0,40.3301,40.3301,40.2546,40.3074,36402.0
2016-09-29 13:10:00,53.43,53.49,53.35,53.4,29978.0,40.315,40.3602,40.2546,40.2923,29978.0
2016-09-29 13:20:00,53.4,53.51,53.38,53.51,9370.0,40.2923,40.3753,40.2772,40.3753,9370.0
2016-09-29 13:30:00,53.51,53.61,53.5,53.59,21524.0,40.3753,40.4508,40.3678,40.4357,21524.0
2016-09-29 13:40:00,53.58,53.61,53.53,53.61,23234.0,40.4282,40.4508,40.3904,40.4508,23234.0
2016-09-29 13:50:00,53.62,53.64,53.56,53.57,18794.0,40.4583,40.4734,40.4131,40.4206,18794.0
2016-09-29 14:00:00,53.55,53.61,53.52,53.6,22202.0,40.4055,40.4508,40.3829,40.4432,22202.0
2016-09-29 14:10:00,53.62,53.8,53.61,53.78,12726.0,40.4583,40.5942,40.4508,40.5791,12726.0
2016-09-29 14:20:00,53.77,53.87,53.77,53.87,18124.0,40.5715,40.647,40.5715,40.647,18124.0
2016-09-29 14:30:00,53.85,53.88,53.81,53.83,56162.0,40.6319,40.6545,40.6017,40.6168,56162.0
2016-09-29 14:40:00,53.83,53.83,53.74,53.79,26568.0,40.6168,40.6168,40.5489,40.5866,26568.0
2016-09-29 14:50:00,53.78,53.81,53.66,53.67,19818.0,40.5791,40.6017,40.4885,40.4961,19818.0
2016-09-29 15:00:00,53.66,53.71,53.6,53.65,30514.0,40.4885,40.5262,40.4432,40.481,30514.0
2016-09-29 15:10:00,53.65,53.68,53.58,53.6,26874.0,40.481,40.5036,40.4282,40.4432,26874.0
2016-09-29 15:20:00,53.6,53.63,53.54,53.63,48400.0,40.4432,40.4659,40.398,40.4659,48400.0
2016-09-29 15:30:00,53.63,53.69,53.59,53.65,98438.0,40.4659,40.5112,40.4357,40.481,98438.0
2016-09-29 15:40:00,53.67,53.69,53.56,53.57,220358.0,40.4961,40.5112,40.4131,40.4206,220358.0
2016-09-29 15:50:00,53.58,53.59,53.47,53.48,236388.0,40.4282,40.4357,40.3452,40.3527,236388.0
2016-09-30 09:30:00,53.77,53.98,53.68,53.8,84118.0,40.5715,40.73,40.5036,40.5942,84118.0
2016-09-30 09:40:00,53.8,53.85,53.62,53.77,38050.0,40.5942,40.6319,40.4583,40.5715,38050.0
2016-09-30 09:50:00,53.79,53.9,53.7,53.76,47246.0,40.5866,40.6696,40.5187,40.564,47246.0
2016-09-30 10:00:00,53.76,53.88,53.74,53.84,28962.0,40.564,40.6545,40.5489,40.6243,28962.0
2016-09-30 10:10:00,53.84,53.85,53.63,53.64,32562.0,40.6243,40.6319,40.4659,40.4734,32562.0
2016-09-30 10:20:00,53.6,53.67,53.58,53.65,117782.0,40.4432,40.4961,40.4282,40.481,117782.0
2016-09-30 10:30:00,53.66,53.73,53.63,53.66,83384.0,40.4885,40.5413,40.4659,40.4885,83384.0
2016-09-30 10:40:00,53.64,53.7,53.63,53.68,204846.0,40.4734,40.5187,40.4659,40.5036,204846.0
2016-09-30 10:50:00,53.71,53.74,53.69,53.7,93108.0,40.5262,40.5489,40.5112,40.5187,93108.0
2016-09-30 11:00:00,53.7,53.72,53.66,53.7,107692.0,40.5187,40.5338,40.4885,40.5187,107692.0
2016-09-30 11:10:00,53.7,53.86,53.68,53.85,79422.0,40.5187,40.6394,40.5036,40.6319,79422.0
2016-09-30 11:20:00,53.87,53.88,53.81,53.88,66064.0,40.647,40.6545,40.6017,40.6545,66064.0
2016-09-30 11:30:00,53.87,53.9,53.77,53.77,45834.0,40.647,40.6696,40.5715,40.5715,45834.0
2016-09-30 11:40:00,53.76,53.82,53.74,53.82,84250.0,40.564,40.6092,40.5489,40.6092,84250.0
2016-09-30 11:50:00,53.83,53.85,53.71,53.74,36490.0,40.6168,40.6319,40.5262,40.5489,36490.0
2016-09-30 12:00:00,53.74,53.77,53.7,53.71,26404.0,40.5489,40.5715,40.5187,40.5262,26404.0
2016-09-30 12:10:00,53.7,53.77,53.7,53.76,36016.0,40.5187,40.5715,40.5187,40.564,36016.0
2016-09-30 12:20:00,53.76,53.77,53.74,53.76,29416.0,40.564,40.5715,40.5489,40.564,29416.0
2016-09-30 12:30:00,53.75,53.78,53.74,53.78,54290.0,40.5564,40.5791,40.5489,40.5791,54290.0
2016-09-30 12:40:00,53.78,53.8,53.74,53.78,33622.0,40.5791,40.5942,40.5489,40.5791,33622.0
2016-09-30 12:50:00,53.78,53.8,53.76,53.77,55316.0,40.5791,40.5942,40.564,40.5715,55316.0
2016-09-30 13:00:00,53.77,53.78,53.74,53.75,44720.0,40.5715,40.5791,40.5489,40.5564,44720.0
2016-09-30 13:10:00,53.75,53.77,53.72,53.73,75030.0,40.5564,40.5715,40.5338,40.5413,75030.0
2016-09-30 13:20:00,53.73,53.8,53.71,53.72,54064.0,40.5413,40.5942,40.5262,40.5338,54064.0
2016-09-30 13:30:00,53.72,53.73,53.63,53.69,55054.0,40.5338,40.5413,40.4659,40.5112,55054.0
2016-09-30 13:40:00,53.69,53.77,53.67,53.67,35024.0,40.5112,40.5715,40.4961,40.4961,35024.0
2016-09-30 13:50:00,53.67,53.67,53.47,53.47,50562.0,40.4961,40.4961,40.3452,40.3452,50562.0
2016-09-30 14:00:00,53.47,53.65,53.47,53.63,29242.0,40.3452,40.481,40.3452,40.4659,29242.0
2016-09-30 14:10:00,53.63,53.66,53.6,53.61,39010.0,40.4659,40.4885,40.4432,40.4508,39010.0
2016-09-30 14:20:00,53.63,53.7,53.6,53.7,26658.0,40.4659,40.5187,40.4432,40.5187,26658.0
2016-09-30 14:30:00,53.69,53.69,53.55,53.55,50314.0,40.5112,40.5112,40.4055,40.4055,50314.0
2016-09-30 14:40:00,53.56,53.65,53.56,53.58,30432.0,40.4131,40.481,40.4131,40.4282,30432.0
2016-09-30 14:50:00,53.57,53.61,53.52,53.61,33132.0,40.4206,40.4508,40.3829,40.4508,33132.0
2016-09-30 15:00:00,53.6,53.67,53.58,53.6,32472.0,40.4432,40.4961,40.4282,40.4432,32472.0
2016-09-30 15:10:00,53.61,53.71,53.61,53.66,41132.0,40.4508,40.5262,40.4508,40.4885,41132.0
2016-09-30 15:20:00,53.66,53.7,53.63,53.66,39708.0,40.4885,40.5187,40.4659,40.4885,39708.0
2016-09-30 15:30:00,53.66,53.78,53.65,53.75,69424.0,40.4885,40.5791,40.481,40.5564,69424.0
2016-09-30 15:40:00,53.74,53.85,53.69,53.77,115212.0,40.5489,40.6319,40.5112,40.5715,115212.0
2016-09-30 15:50:00,53.77,53.78,53.59,53.6,171962.0,40.5715,40.5791,40.4357,40.4432,171962.0
2016-10-03 09:30:00,53.5,53.5,53.12,53.24,54200.0,40.3678,40.3678,40.0811,40.1716,54200.0
2016-10-03 09:40:00,53.23,53.24,52.95,53.0,41670.0,40.1641,40.1716,39.9528,39.9905,41670.0
2016-10-03 09:50:00,52.97,53.09,52.95,53.08,66620.0,39.9679,40.0584,39.9528,40.0509,66620.0
2016-10-03 10:00:00,53.05,53.07,52.8,52.85,43266.0,40.0283,40.0433,39.8396,39.8773,43266.0
2016-10-03 10:10:00,52.87,52.87,52.74,52.85,51812.0,39.8924,39.8924,39.7943,39.8773,51812.0
2016-10-03 10:20:00,52.85,52.87,52.71,52.74,46516.0,39.8773,39.8924,39.7717,39.7943,46516.0
2016-10-03 10:30:00,52.74,52.81,52.69,52.79,47930.0,39.7943,39.8472,39.7566,39.8321,47930.0
2016-10-03 10:40:00,52.8,52.87,52.69,52.72,88858.0,39.8396,39.8924,39.7566,39.7793,88858.0
2016-10-03 10:50:00,52.72,52.85,52.71,52.83,48788.0,39.7793,39.8773,39.7717,39.8623,48788.0
2016-10-03 11:00:00,52.83,52.83,52.63,52.64,49596.0,39.8623,39.8623,39.7113,39.7189,49596.0
2016-10-03 11:10:00,52.63,52.64,52.51,52.56,66732.0,39.7113,39.7189,39.6208,39.6585,66732.0
2016-10-03 11:20:00,52.54,52.54,52.47,52.47,30930.0,39.6434,39.6434,39.5906,39.5906,30930.0
2016-10-03 11:30:00,52.47,52.52,52.42,52.52,40504.0,39.5906,39.6283,39.5529,39.6283,40504.0
2016-10-03 11:40:00,52.51,52.55,52.48,52.52,25644.0,39.6208,39.651,39.5982,39.6283,25644.0
2016-10-03 11:50:00,52.5,52.51,52.32,52.34,44054.0,39.6133,39.6208,39.4774,39.4925,44054.0
2016-10-03 12:00:00,52.32,52.37,52.28,52.34,16718.0,39.4774,39.5152,39.4473,39.4925,16718.0
2016-10-03 12:10:00,52.37,52.41,52.31,52.41,21198.0,39.5152,39.5453,39.4699,39.5453,21198.0
2016-10-03 12:20:00,52.39,52.39,52.34,52.37,17550.0,39.5303,39.5303,39.4925,39.5152,17550.0
2016-10-03 12:30:00,52.36,52.42,52.35,52.4,15832.0,39.5076,39.5529,39.5001,39.5378,15832.0
2016-10-03 12:40:00,52.41,52.52,52.4,52.47,66538.0,39.5453,39.6283,39.5378,39.5906,66538.0
2016-10-03 12:50:00,52.46,52.56,52.44,52.56,39260.0,39.5831,39.6585,39.568,39.6585,39260.0
2016-10-03 13:00:00,52.56,52.56,52.48,52.54,23578.0,39.6585,39.6585,39.5982,39.6434,23578.0
2016-10-03 13:10:00,52.52,52.6,52.49,52.52,15128.0,39.6283,39.6887,39.6057,39.6283,15128.0
2016-10-03 13:20:00,52.52,52.58,52.47,52.47,19488.0,39.6283,39.6736,39.5906,39.5906,19488.0
2016-10-03 13:30:00,52.48,52.5,52.44,52.48,13858.0,39.5982,39.6133,39.568,39.5982,13858.0
2016-10-03 13:40:00,52.49,52.49,52.36,52.37,31608.0,39.6057,39.6057,39.5076,39.5152,31608.0
2016-10-03 13:50:00,52.38,52.45,52.36,52.45,18794.0,39.5227,39.5755,39.5076,39.5755,18794.0
2016-10-03 14:00:00,52.44,52.49,52.4,52.42,43666.0,39.568,39.6057,39.5378,39.5529,43666.0
2016-10-03 14:10:00,52.42,52.48,52.42,52.45,25756.0,39.5529,39.5982,39.5529,39.5755,25756.0
2016-10-03 14:20:00,52.45,52.51,52.43,52.49,46858.0,39.5755,39.6208,39.5604,39.6057,46858.0
2016-10-03 14:30:00,52.49,52.55,52.46,52.46,31958.0,39.6057,39.651,39.5831,39.5831,31958.0
2016-10-03 14:40:00,52.46,52.48,52.45,52.47,30814.0,39.5831,39.5982,39.5755,39.5906,30814.0
2016-10-03 14:50:00,52.47,52.58,52.46,52.56,38870.0,39.5906,39.6736,39.5831,39.6585,38870.0
2016-10-03 15:00:00,52.56,52.56,52.5,52.55,17378.0,39.6585,39.6585,39.6133,39.651,17378.0
2016-10-03 15:10:00,52.56,52.56,52.48,52.54,41448.0,39.6585,39.6585,39.5982,39.6434,41448.0
2016-10-03 15:20:00,52.55,52.55,52.5,52.52,40622.0,39.651,39.651,39.6133,39.6283,40622.0
2016-10-03 15:30:00,52.52,52.6,52.52,52.6,57968.0,39.6283,39.6887,39.6283,39.6887,57968.0
2016-10-03 15:40:00,52.6,52.66,52.57,52.58,90696.0,39.6887,39.734,39.6661,39.6736,90696.0
2016-10-03 15:50:00,52.58,52.61,52.52,52.54,232116.0,39.6736,39.6963,39.6283,39.6434,232116.0
2016-10-04 09:30:00,52.4,52.4,52.13,52.31,54510.0,39.5378,39.5378,39.3341,39.4699,54510.0
2016-10-04 09:40:00,52.24,52.37,52.13,52.2,33652.0,39.4171,39.5152,39.3341,39.3869,33652.0
2016-10-04 09:50:00,52.17,52.19,52.02,52.08,31620.0,39.3643,39.3793,39.2511,39.2963,31620.0
2016-10-04 10:00:00,52.06,52.24,52.05,52.1,36798.0,39.2813,39.4171,39.2737,39.3114,36798.0
2016-10-04 10:10:00,52.1,52.1,51.99,52.01,28970.0,39.3114,39.3114,39.2284,39.2435,28970.0
2016-10-04 10:20:00,51.98,52.07,51.97,52.04,27374.0,39.2209,39.2888,39.2133,39.2662,27374.0
2016-10-04 10:30:00,52.07,52.07,51.85,51.85,47844.0,39.2888,39.2888,39.1228,39.1228,47844.0
2016-10-04 10:40:00,51.85,51.87,51.76,51.82,59880.0,39.1228,39.1379,39.0549,39.1002,59880.0
2016-10-04 10:50:00,51.83,51.83,51.67,51.75,115288.0,39.1077,39.1077,38.987,39.0474,115288.0
2016-10-04 11:00:00,51.75,51.87,51.74,51.84,102118.0,39.0474,39.1379,39.0398,39.1153,102118.0
2016-10-04 11:10:00,51.83,51.83,51.69,51.74,19676.0,39.1077,39.1077,39.0021,39.0398,19676.0
2016-10-04 11:20:00,51.74,51.9,51.74,51.8,67522.0,39.0398,39.1605,39.0398,39.0851,67522.0
2016-10-04 11:30:00,51.79,51.81,51.63,51.63,39600.0,39.0775,39.0926,38.9568,38.9568,39600.0
2016-10-04 11:40:00,51.6,51.77,51.56,51.6,53216.0,38.9342,39.0624,38.904,38.9342,53216.0
2016-10-04 11:50:00,51.6,51.6,51.42,51.48,54580.0,38.9342,38.9342,38.7984,38.8436,54580.0
2016-10-04 12:00:00,51.47,51.52,51.35,51.36,38406.0,38.8361,38.8738,38.7455,38.7531,38406.0
2016-10-04 12:10:00,51.38,51.49,51.32,51.45,35522.0,38.7682,38.8512,38.7229,38.821,35522.0
2016-10-04 12:20:00,51.44,51.47,51.36,51.43,25742.0,38.8134,38.8361,38.7531,38.8059,25742.0
2016-10-04 12:30:00,51.45,51.52,51.36,51.45,41776.0,38.821,38.8738,38.7531,38.821,41776.0
2016-10-04 12:40:00,51.46,51.53,51.43,51.46,47118.0,38.8285,38.8814,38.8059,38.8285,47118.0
2016-10-04 12:50:00,51.45,51.49,51.37,51.38,37678.0,38.821,38.8512,38.7606,38.7682,37678.0
2016-10-04 13:00:00,51.38,51.42,51.33,51.34,22836.0,38.7682,38.7984,38.7304,38.738,22836.0
2016-10-04 13:10:00,51.35,51.38,51.34,51.34,14564.0,38.7455,38.7682,38.738,38.738,14564.0
2016-10-04 13:20:00,51.34,51.34,51.24,51.26,17988.0,38.738,38.738,38.6625,38.6776,17988.0
2016-10-04 13:30:00,51.27,51.29,51.23,51.29,20428.0,38.6852,38.7003,38.655,38.7003,20428.0
2016-10-04 13:40:00,51.27,51.28,51.13,51.16,15316.0,38.6852,38.6927,38.5795,38.6022,15316.0
2016-10-04 13:50:00,51.18,51.19,51.14,51.18,20538.0,38.6173,38.6248,38.5871,38.6173,20538.0
2016-10-04 14:00:00,51.17,51.32,51.16,51.24,65816.0,38.6097,38.7229,38.6022,38.6625,65816.0
2016-10-04 14:10:00,51.23,51.3,51.19,51.26,27342.0,38.655,38.7078,38.6248,38.6776,27342.0
2016-10-04 14:20:00,51.24,51.29,51.1,51.15,35826.0,38.6625,38.7003,38.5569,38.5946,35826.0
2016-10-04 14:30:00,51.15,51.26,51.15,51.2,77392.0,38.5946,38.6776,38.5946,38.6324,77392.0
2016-10-04 14:40:00,51.18,51.19,51.15,51.15,48624.0,38.6173,38.6248,38.5946,38.5946,48624.0
2016-10-04 14:50:00,51.15,51.21,50.99,50.99,123658.0,38.5946,38.6399,38.4739,38.4739,123658.0
2016-10-04 15:00:00,50.99,51.05,50.96,51.02,91876.0,38.4739,38.5192,38.4513,38.4965,91876.0
2016-10-04 15:10:00,51.02,51.12,50.99,51.1,76526.0,38.4965,38.572,38.4739,38.5569,76526.0
2016-10-04 15:20:00,51.11,51.22,51.11,51.21,71160.0,38.5644,38.6474,38.5644,38.6399,71160.0
2016-10-04 15:30:00,51.21,51.28,51.19,51.27,137888.0,38.6399,38.6927,38.6248,38.6852,137888.0
2016-10-04 15:40:00,51.27,51.38,51.27,51.3,172382.0,38.6852,38.7682,38.6852,38.7078,172382.0
2016-10-04 15:50:00,51.3,51.38,51.29,51.36,308700.0,38.7078,38.7682,38.7003,38.7531,308700.0
2016-10-05 09:30:00,51.51,51.64,51.4,51.63,37450.0,38.8663,38.9644,38.7833,38.9568,37450.0
2016-10-05 09:40:00,51.6,52.01,51.6,51.82,55586.0,38.9342,39.2435,38.9342,39.1002,55586.0
2016-10-05 09:50:00,51.83,52.12,51.77,52.03,52320.0,39.1077,39.3265,39.0624,39.2586,52320.0
2016-10-05 10:00:00,52.05,52.05,51.74,51.75,107388.0,39.2737,39.2737,39.0398,39.0474,107388.0
2016-10-05 10:10:00,51.69,51.75,51.56,51.61,70084.0,39.0021,39.0474,38.904,38.9417,70084.0
2016-10-05 10:20:00,51.6,51.74,51.56,51.66,61952.0,38.9342,39.0398,38.904,38.9794,61952.0
2016-10-05 10:30:00,51.69,51.8,51.52,51.72,75602.0,39.0021,39.0851,38.8738,39.0247,75602.0
2016-10-05 10:40:00,51.71,51.83,51.69,51.72,51182.0,39.0172,39.1077,39.0021,39.0247,51182.0
2016-10-05 10:50:00,51.73,51.8,51.68,51.7,39514.0,39.0323,39.0851,38.9945,39.0096,39514.0
2016-10-05 11:00:00,51.7,51.78,51.6,51.63,44656.0,39.0096,39.07,38.9342,38.9568,44656.0
2016-10-05 11:10:00,51.63,51.63,51.52,51.52,43608.0,38.9568,38.9568,38.8738,38.8738,43608.0
2016-10-05 11:20:00,51.51,51.63,51.45,51.62,30776.0,38.8663,38.9568,38.821,38.9493,30776.0
2016-10-05 11:30:00,51.62,51.67,51.55,51.61,35788.0,38.9493,38.987,38.8964,38.9417,35788.0
2016-10-05 11:40:00,51.6,51.68,51.58,51.58,43982.0,38.9342,38.9945,38.9191,38.9191,43982.0
2016-10-05 11:50:00,51.58,51.71,51.56,51.7,45644.0,38.9191,39.0172,38.904,39.0096,45644.0
2016-10-05 12:00:00,51.69,51.7,51.56,51.59,60216.0,39.0021,39.0096,38.904,38.9266,60216.0
2016-10-05 12:10:00,51.6,51.62,51.51,51.52,26834.0,38.9342,38.9493,38.8663,38.8738,26834.0
2016-10-05 12:20:00,51.54,51.58,51.45,51.45,38420.0,38.8889,38.9191,38.821,38.821,38420.0
2016-10-05 12:30:00,51.45,51.5,51.39,51.49,86934.0,38.821,38.8587,38.7757,38.8512,86934.0
2016-10-05 12:40:00,51.51,51.71,51.49,51.71,31136.0,38.8663,39.0172,38.8512,39.0172,31136.0
2016-10-05 12:50:00,51.7,51.7,51.57,51.64,177270.0,39.0096,39.0096,38.9115,38.9644,177270.0
2016-10-05 13:00:00,51.65,51.68,51.56,51.56,51436.0,38.9719,38.9945,38.904,38.904,51436.0
2016-10-05 13:10:00,51.55,51.6,51.53,51.6,33156.0,38.8964,38.9342,38.8814,38.9342,33156.0
2016-10-05 13:20:00,51.6,51.6,51.53,51.56,35912.0,38.9342,38.9342,38.8814,38.904,35912.0
2016-10-05 13:30:00,51.56,51.58,51.48,51.49,41052.0,38.904,38.9191,38.8436,38.8512,41052.0
2016-10-05 13:40:00,51.49,51.49,51.36,51.43,45960.0,38.8512,38.8512,38.7531,38.8059,45960.0
2016-10-05 13:50:00,51.42,51.45,51.4,51.42,41264.0,38.7984,38.821,38.7833,38.7984,41264.0
2016-10-05 14:00:00,51.42,51.42,51.31,51.32,29464.0,38.7984,38.7984,38.7154,38.7229,29464.0
2016-10-05 14:10:00,51.32,51.34,51.29,51.29,40132.0,38.7229,38.738,38.7003,38.7003,40132.0
2016-10-05 14:20:00,51.28,51.29,51.23,51.23,43458.0,38.6927,38.7003,38.655,38.655,43458.0
2016-10-05 14:30:00,51.23,51.27,51.22,51.27,45638.0,38.655,38.6852,38.6474,38.6852,45638.0
2016-10-05 14:40:00,51.27,51.35,51.26,51.33,34348.0,38.6852,38.7455,38.6776,38.7304,34348.0
2016-10-05 14:50:00,51.34,51.35,51.32,51.35,41908.0,38.738,38.7455,38.7229,38.7455,41908.0
2016-10-05 15:00:00,51.35,51.46,51.35,51.46,37156.0,38.7455,38.8285,38.7455,38.8285,37156.0
2016-10-05 15:10:00,51.45,51.46,51.32,51.35,46296.0,38.821,38.8285,38.7229,38.7455,46296.0
2016-10-05 15:20:00,51.35,51.43,51.33,51.38,48956.0,38.7455,38.8059,38.7304,38.7682,48956.0
2016-10-05 15:30:00,51.38,51.42,51.37,51.41,63892.0,38.7682,38.7984,38.7606,38.7908,63892.0
2016-10-05 15:40:00,51.41,51.44,51.37,51.38,103956.0,38.7908,38.8134,38.7606,38.7682,103956.0
2016-10-05 15:50:00,51.38,51.44,51.34,51.37,210832.0,38.7682,38.8134,38.738,38.7606,210832.0
2016-10-06 09:30:00,51.23,51.23,50.85,51.15,38716.0,38.655,38.655,38.3683,38.5946,38716.0
2016-10-06 09:40:00,51.14,51.33,51.07,51.21,32892.0,38.5871,38.7304,38.5343,38.6399,32892.0
2016-10-06 09:50:00,51.22,51.4,51.22,51.28,24606.0,38.6474,38.7833,38.6474,38.6927,24606.0
2016-10-06 10:00:00,51.32,51.44,51.3,51.4,30338.0,38.7229,38.8134,38.7078,38.7833,30338.0
2016-10-06 10:10:00,51.38,51.5,51.28,51.38,49914.0,38.7682,38.8587,38.6927,38.7682,49914.0
2016-10-06 10:20:00,51.38,51.47,51.26,51.46,31378.0,38.7682,38.8361,38.6776,38.8285,31378.0
2016-10-06 10:30:00,51.46,51.58,51.46,51.46,38420.0,38.8285,38.9191,38.8285,38.8285,38420.0
2016-10-06 10:40:00,51.46,51.48,51.38,51.39,15682.0,38.8285,38.8436,38.7682,38.7757,15682.0
2016-10-06 10:50:00,51.38,51.46,51.37,51.44,17200.0,38.7682,38.8285,38.7606,38.8134,17200.0
2016-10-06 11:00:00,51.43,51.44,51.26,51.26,39044.0,38.8059,38.8134,38.6776,38.6776,39044.0
2016-10-06 11:10:00,51.26,51.37,51.24,51.3,27174.0,38.6776,38.7606,38.6625,38.7078,27174.0
2016-10-06 11:20:00,51.28,51.45,51.28,51.42,16872.0,38.6927,38.821,38.6927,38.7984,16872.0
2016-10-06 11:30:00,51.41,51.42,51.27,51.32,13304.0,38.7908,38.7984,38.6852,38.7229,13304.0
2016-10-06 11:40:00,51.29,51.44,51.26,51.4,25992.0,38.7003,38.8134,38.6776,38.7833,25992.0
2016-10-06 11:50:00,51.39,51.56,51.39,51.54,19592.0,38.7757,38.904,38.7757,38.8889,19592.0
2016-10-06 12:00:00,51.57,51.74,51.57,51.73,73518.0,38.9115,39.0398,38.9115,39.0323,73518.0
2016-10-06 12:10:00,51.74,51.74,51.55,51.57,27032.0,39.0398,39.0398,38.8964,38.9115,27032.0
2016-10-06 12:20:00,51.55,51.58,51.52,51.58,5800.0,38.8964,38.9191,38.8738,38.9191,5800.0
2016-10-06 12:30:00,51.56,51.59,51.54,51.56,15702.0,38.904,38.9266,38.8889,38.904,15702.0
2016-10-06 12:40:00,51.56,51.6,51.55,51.59,14898.0,38.904,38.9342,38.8964,38.9266,14898.0
2016-10-06 12:50:00,51.59,51.61,51.55,51.56,12140.0,38.9266,38.9417,38.8964,38.904,12140.0
2016-10-06 13:00:00,51.58,51.59,51.5,51.52,19442.0,38.9191,38.9266,38.8587,38.8738,19442.0
2016-10-06 13:10:00,51.51,51.57,51.49,51.55,17192.0,38.8663,38.9115,38.8512,38.8964,17192.0
2016-10-06 13:20:00,51.54,51.56,51.45,51.48,17112.0,38.8889,38.904,38.821,38.8436,17112.0
2016-10-06 13:30:00,51.46,51.52,51.46,51.51,12698.0,38.8285,38.8738,38.8285,38.8663,12698.0
2016-10-06 13:40:00,51.51,51.57,51.5,51.55,13034.0,38.8663,38.9115,38.8587,38.8964,13034.0
2016-10-06 13:50:00,51.55,51.6,51.54,51.6,13868.0,38.8964,38.9342,38.8889,38.9342,13868.0
2016-10-06 14:00:00,51.59,51.65,51.56,51.6,11578.0,38.9266,38.9719,38.904,38.9342,11578.0
2016-10-06 14:10:00,51.59,51.63,51.59,51.59,12580.0,38.9266,38.9568,38.9266,38.9266,12580.0
2016-10-06 14:20:00,51.6,51.68,51.6,51.68,16168.0,38.9342,38.9945,38.9342,38.9945,16168.0
2016-10-06 14:30:00,51.67,51.69,51.62,51.63,16318.0,38.987,39.0021,38.9493,38.9568,16318.0
2016-10-06 14:40:00,51.63,51.63,51.49,51.49,21574.0,38.9568,38.9568,38.8512,38.8512,21574.0
2016-10-06 14:50:00,51.5,51.52,51.48,51.52,20130.0,38.8587,38.8738,38.8436,38.8738,20130.0
2016-10-06 15:00:00,51.52,51.57,51.52,51.54,28062.0,38.8738,38.9115,38.8738,38.8889,28062.0
2016-10-06 15:10:00,51.54,51.56,51.5,51.54,32366.0,38.8889,38.904,38.8587,38.8889,32366.0
2016-10-06 15:20:00,51.54,51.58,51.53,51.57,47032.0,38.8889,38.9191,38.8814,38.9115,47032.0
2016-10-06 15:30:00,51.56,51.63,51.54,51.56,67740.0,38.904,38.9568,38.8889,38.904,67740.0
2016-10-06 15:40:00,51.57,51.59,51.51,51.56,78502.0,38.9115,38.9266,38.8663,38.904,78502.0
2016-10-06 15:50:00,51.55,51.56,51.51,51.55,209068.0,38.8964,38.904,38.8663,38.8964,209068.0
2016-10-07 09:30:00,51.72,52.27,51.72,51.83,47180.0,39.0247,39.4397,39.0247,39.1077,47180.0
2016-10-07 09:40:00,51.9,51.96,51.67,51.72,24266.0,39.1605,39.2058,38.987,39.0247,24266.0
2016-10-07 09:50:00,51.68,51.7,51.55,51.56,24432.0,38.9945,39.0096,38.8964,38.904,24432.0
2016-10-07 10:00:00,51.56,51.67,51.54,51.54,46356.0,38.904,38.987,38.8889,38.8889,46356.0
2016-10-07 10:10:00,51.52,51.6,51.47,51.52,75002.0,38.8738,38.9342,38.8361,38.8738,75002.0
2016-10-07 10:20:00,51.51,51.63,51.45,51.62,31368.0,38.8663,38.9568,38.821,38.9493,31368.0
2016-10-07 10:30:00,51.62,51.65,51.52,51.63,44478.0,38.9493,38.9719,38.8738,38.9568,44478.0
2016-10-07 10:40:00,51.65,51.65,51.54,51.58,36808.0,38.9719,38.9719,38.8889,38.9191,36808.0
2016-10-07 10:50:00,51.58,51.58,51.5,51.55,40520.0,38.9191,38.9191,38.8587,38.8964,40520.0
2016-10-07 11:00:00,51.53,51.62,51.5,51.62,55370.0,38.8814,38.9493,38.8587,38.9493,55370.0
2016-10-07 11:10:00,51.6,51.67,51.57,51.67,23128.0,38.9342,38.987,38.9115,38.987,23128.0
2016-10-07 11:20:00,51.67,51.72,51.67,51.72,32096.0,38.987,39.0247,38.987,39.0247,32096.0
2016-10-07 11:30:00,51.7,51.71,51.49,51.52,59382.0,39.0096,39.0172,38.8512,38.8738,59382.0
2016-10-07 11:40:00,51.52,51.52,51.38,51.39,29058.0,38.8738,38.8738,38.7682,38.7757,29058.0
2016-10-07 11:50:00,51.38,51.52,51.34,51.47,19428.0,38.7682,38.8738,38.738,38.8361,19428.0
2016-10-07 12:00:00,51.48,51.52,51.41,51.46,29240.0,38.8436,38.8738,38.7908,38.8285,29240.0
2016-10-07 12:10:00,51.47,51.52,51.41,51.42,20150.0,38.8361,38.8738,38.7908,38.7984,20150.0
2016-10-07 12:20:00,51.41,51.41,51.34,51.36,19798.0,38.7908,38.7908,38.738,38.7531,19798.0
2016-10-07 12:30:00,51.35,51.42,51.33,51.34,16498.0,38.7455,38.7984,38.7304,38.738,16498.0
2016-10-07 12:40:00,51.35,51.44,51.29,51.42,37632.0,38.7455,38.8134,38.7003,38.7984,37632.0
2016-10-07 12:50:00,51.4,51.46,51.35,51.46,25816.0,38.7833,38.8285,38.7455,38.8285,25816.0
2016-10-07 13:00:00,51.51,51.51,51.39,51.49,17594.0,38.8663,38.8663,38.7757,38.8512,17594.0
2016-10-07 13:10:00,51.48,51.49,51.44,51.48,13704.0,38.8436,38.8512,38.8134,38.8436,13704.0
2016-10-07 13:20:00,51.46,51.51,51.39,51.48,18022.0,38.8285,38.8663,38.7757,38.8436,18022.0
2016-10-07 13:30:00,51.51,51.54,51.46,51.54,17262.0,38.8663,38.8889,38.8285,38.8889,17262.0
2016-10-07 13:40:00,51.52,51.55,51.49,51.55,25822.0,38.8738,38.8964,38.8512,38.8964,25822.0
2016-10-07 13:50:00,51.54,51.64,51.53,51.6,14276.0,38.8889,38.9644,38.8814,38.9342,14276.0
2016-10-07 14:00:00,51.62,51.63,51.55,51.55,21920.0,38.9493,38.9568,38.8964,38.8964,21920.0
2016-10-07 14:10:00,51.55,51.63,51.55,51.58,41418.0,38.8964,38.9568,38.8964,38.9191,41418.0
2016-10-07 14:20:00,51.58,51.62,51.56,51.58,15570.0,38.9191,38.9493,38.904,38.9191,15570.0
2016-10-07 14:30:00,51.58,51.6,51.51,51.51,18516.0,38.9191,38.9342,38.8663,38.8663,18516.0
2016-10-07 14:40:00,51.52,51.55,51.47,51.49,29618.0,38.8738,38.8964,38.8361,38.8512,29618.0
2016-10-07 14:50:00,51.49,51.56,51.49,51.52,27386.0,38.8512,38.904,38.8512,38.8738,27386.0
2016-10-07 15:00:00,51.53,51.55,51.49,51.52,38128.0,38.8814,38.8964,38.8512,38.8738,38128.0
2016-10-07 15:10:00,51.52,51.54,51.49,51.49,29010.0,38.8738,38.8889,38.8512,38.8512,29010.0
2016-10-07 15:20:00,51.49,51.51,51.48,51.48,37984.0,38.8512,38.8663,38.8436,38.8436,37984.0
2016-10-07 15:30:00,51.48,51.49,51.42,51.42,40426.0,38.8436,38.8512,38.7984,38.7984,40426.0
2016-10-07 15:40:00,51.41,51.44,51.38,51.39,71658.0,38.7908,38.8134,38.7682,38.7757,71658.0
2016-10-07 15:50:00,51.4,51.47,51.33,51.34,278816.0,38.7833,38.8361,38.7304,38.738,278816.0
2016-10-10 09:30:00,51.51,51.93,51.48,51.84,51588.0,38.8663,39.1832,38.8436,39.1153,51588.0
2016-10-10 09:40:00,51.91,52.07,51.91,51.97,29196.0,39.1681,39.2888,39.1681,39.2133,29196.0
2016-10-10 09:50:00,51.96,52.06,51.92,51.94,33692.0,39.2058,39.2813,39.1756,39.1907,33692.0
2016-10-10 10:00:00,51.96,52.02,51.96,52.01,76498.0,39.2058,39.2511,39.2058,39.2435,76498.0
2016-10-10 10:10:00,52.02,52.12,51.99,52.0,91334.0,39.2511,39.3265,39.2284,39.236,91334.0
2016-10-10 10:20:00,51.99,51.99,51.85,51.99,20692.0,39.2284,39.2284,39.1228,39.2284,20692.0
2016-10-10 10:30:00,51.98,51.99,51.87,51.87,21914.0,39.2209,39.2284,39.1379,39.1379,21914.0
2016-10-10 10:40:00,51.86,51.86,51.63,51.63,20796.0,39.1303,39.1303,38.9568,38.9568,20796.0
2016-10-10 10:50:00,51.63,51.77,51.6,51.75,30252.0,38.9568,39.0624,38.9342,39.0474,30252.0
2016-10-10 11:00:00,51.75,51.86,51.75,51.85,24986.0,39.0474,39.1303,39.0474,39.1228,24986.0
2016-10-10 11:10:00,51.86,51.9,51.81,51.84,24784.0,39.1303,39.1605,39.0926,39.1153,24784.0
2016-10-10 11:20:00,51.83,51.88,51.77,51.88,12100.0,39.1077,39.1454,39.0624,39.1454,12100.0
2016-10-10 11:30:00,51.85,51.89,51.83,51.88,10800.0,39.1228,39.153,39.1077,39.1454,10800.0
2016-10-10 11:40:00,51.89,51.92,51.85,51.91,9360.0,39.153,39.1756,39.1228,39.1681,9360.0
2016-10-10 11:50:00,51.93,51.94,51.9,51.92,11318.0,39.1832,39.1907,39.1605,39.1756,11318.0
2016-10-10 12:00:00,51.94,51.94,51.85,51.92,9824.0,39.1907,39.1907,39.1228,39.1756,9824.0
2016-10-10 12:10:00,51.9,51.92,51.86,51.87,13482.0,39.1605,39.1756,39.1303,39.1379,13482.0
2016-10-10 12:20:00,51.86,51.86,51.77,51.81,21512.0,39.1303,39.1303,39.0624,39.0926,21512.0
2016-10-10 12:30:00,51.81,51.88,51.81,51.85,12342.0,39.0926,39.1454,39.0926,39.1228,12342.0
2016-10-10 12:40:00,51.82,51.85,51.8,51.83,17414.0,39.1002,39.1228,39.0851,39.1077,17414.0
2016-10-10 12:50:00,51.82,51.83,51.79,51.82,22284.0,39.1002,39.1077,39.0775,39.1002,22284.0
2016-10-10 13:00:00,51.82,51.94,51.82,51.94,16106.0,39.1002,39.1907,39.1002,39.1907,16106.0
2016-10-10 13:10:00,51.95,52.01,51.94,52.0,38870.0,39.1983,39.2435,39.1907,39.236,38870.0
2016-10-10 13:20:00,52.01,52.08,51.99,52.08,14698.0,39.2435,39.2963,39.2284,39.2963,14698.0
2016-10-10 13:30:00,52.07,52.1,52.06,52.09,41190.0,39.2888,39.3114,39.2813,39.3039,41190.0
2016-10-10 13:40:00,52.09,52.13,52.08,52.13,15350.0,39.3039,39.3341,39.2963,39.3341,15350.0
2016-10-10 13:50:00,52.13,52.2,52.12,52.19,27042.0,39.3341,39.3869,39.3265,39.3793,27042.0
2016-10-10 14:00:00,52.2,52.21,52.18,52.2,28594.0,39.3869,39.3944,39.3718,39.3869,28594.0
2016-10-10 14:10:00,52.19,52.19,52.1,52.11,29826.0,39.3793,39.3793,39.3114,39.319,29826.0
2016-10-10 14:20:00,52.12,52.12,52.05,52.1,12204.0,39.3265,39.3265,39.2737,39.3114,12204.0
2016-10-10 14:30:00,52.1,52.12,52.06,52.09,16424.0,39.3114,39.3265,39.2813,39.3039,16424.0
2016-10-10 14:40:00,52.09,52.17,52.09,52.17,28524.0,39.3039,39.3643,39.3039,39.3643,28524.0
2016-10-10 14:50:00,52.16,52.19,52.14,52.16,25792.0,39.3567,39.3793,39.3416,39.3567,25792.0
2016-10-10 15:00:00,52.17,52.17,52.12,52.12,25148.0,39.3643,39.3643,39.3265,39.3265,25148.0
2016-10-10 15:10:00,52.12,52.14,52.1,52.13,30932.0,39.3265,39.3416,39.3114,39.3341,30932.0
2016-10-10 15:20:00,52.13,52.17,52.13,52.16,33350.0,39.3341,39.3643,39.3341,39.3567,33350.0
2016-10-10 15:30:00,52.15,52.15,52.1,52.13,44702.0,39.3492,39.3492,39.3114,39.3341,44702.0
2016-10-10 15:40:00,52.12,52.18,52.12,52.13,69846.0,39.3265,39.3718,39.3265,39.3341,69846.0
2016-10-10 15:50:00,52.13,52.19,52.12,52.15,157444.0,39.3341,39.3793,39.3265,39.3492,157444.0
2016-10-11 09:30:00,51.98,51.98,51.66,51.67,36526.0,39.2209,39.2209,38.9794,38.987,36526.0
2016-10-11 09:40:00,51.64,51.72,51.5,51.51,18122.0,38.9644,39.0247,38.8587,38.8663,18122.0
2016-10-11 09:50:00,51.49,51.52,51.38,51.44,52998.0,38.8512,38.8738,38.7682,38.8134,52998.0
2016-10-11 10:00:00,51.43,51.53,51.38,51.5,42972.0,38.8059,38.8814,38.7682,38.8587,42972.0
2016-10-11 10:10:00,51.49,51.53,51.31,51.31,33900.0,38.8512,38.8814,38.7154,38.7154,33900.0
2016-10-11 10:20:00,51.34,51.35,51.2,51.2,35210.0,38.738,38.7455,38.6324,38.6324,35210.0
2016-10-11 10:30:00,51.2,51.34,51.19,51.31,34604.0,38.6324,38.738,38.6248,38.7154,34604.0
2016-10-11 10:40:00,51.33,51.4,51.32,51.37,32362.0,38.7304,38.7833,38.7229,38.7606,32362.0
2016-10-11 10:50:00,51.36,51.39,51.32,51.35,21682.0,38.7531,38.7757,38.7229,38.7455,21682.0
2016-10-11 11:00:00,51.34,51.35,51.17,51.19,29104.0,38.738,38.7455,38.6097,38.6248,29104.0
2016-10-11 11:10:00,51.19,51.22,51.1,51.18,21558.0,38.6248,38.6474,38.5569,38.6173,21558.0
2016-10-11 11:20:00,51.18,51.3,51.18,51.26,29786.0,38.6173,38.7078,38.6173,38.6776,29786.0
2016-10-11 11:30:00,51.25,51.4,51.25,51.31,20086.0,38.6701,38.7833,38.6701,38.7154,20086.0
2016-10-11 11:40:00,51.32,51.47,51.32,51.45,43090.0,38.7229,38.8361,38.7229,38.821,43090.0
2016-10-11 11:50:00,51.45,51.52,51.44,51.52,31176.0,38.821,38.8738,38.8134,38.8738,31176.0
2016-10-11 12:00:00,51.52,51.58,51.49,51.49,15694.0,38.8738,38.9191,38.8512,38.8512,15694.0
2016-10-11 12:10:00,51.48,51.53,51.44,51.52,15638.0,38.8436,38.8814,38.8134,38.8738,15638.0
2016-10-11 12:20:00,51.52,51.53,51.45,51.46,16766.0,38.8738,38.8814,38.821,38.8285,16766.0
2016-10-11 12:30:00,51.46,51.48,51.41,51.48,17072.0,38.8285,38.8436,38.7908,38.8436,17072.0
2016-10-11 12:40:00,51.5,51.52,51.44,51.44,22722.0,38.8587,38.8738,38.8134,38.8134,22722.0
2016-10-11 12:50:00,51.44,51.46,51.41,51.45,11440.0,38.8134,38.8285,38.7908,38.821,11440.0
2016-10-11 13:00:00,51.43,51.43,51.37,51.37,20424.0,38.8059,38.8059,38.7606,38.7606,20424.0
2016-10-11 13:10:00,51.37,51.38,51.3,51.3,16406.0,38.7606,38.7682,38.7078,38.7078,16406.0
2016-10-11 13:20:00,51.31,51.34,51.26,51.27,16336.0,38.7154,38.738,38.6776,38.6852,16336.0
2016-10-11 13:30:00,51.27,51.27,51.22,51.24,17034.0,38.6852,38.6852,38.6474,38.6625,17034.0
2016-10-11 13:40:00,51.24,51.25,51.22,51.24,28648.0,38.6625,38.6701,38.6474,38.6625,28648.0
2016-10-11 13:50:00,51.25,51.27,51.21,51.24,29630.0,38.6701,38.6852,38.6399,38.6625,29630.0
2016-10-11 14:00:00,51.24,51.29,51.22,51.29,26328.0,38.6625,38.7003,38.6474,38.7003,26328.0
2016-10-11 14:10:00,51.31,51.36,51.24,51.27,40730.0,38.7154,38.7531,38.6625,38.6852,40730.0
2016-10-11 14:20:00,51.29,51.31,51.24,51.3,24656.0,38.7003,38.7154,38.6625,38.7078,24656.0
2016-10-11 14:30:00,51.29,51.38,51.29,51.32,32156.0,38.7003,38.7682,38.7003,38.7229,32156.0
2016-10-11 14:40:00,51.32,51.43,51.3,51.42,25796.0,38.7229,38.8059,38.7078,38.7984,25796.0
2016-10-11 14:50:00,51.42,51.43,51.35,51.37,51704.0,38.7984,38.8059,38.7455,38.7606,51704.0
2016-10-11 15:00:00,51.38,51.42,51.37,51.38,50422.0,38.7682,38.7984,38.7606,38.7682,50422.0
2016-10-11 15:10:00,51.38,51.39,51.29,51.33,42756.0,38.7682,38.7757,38.7003,38.7304,42756.0
2016-10-11 15:20:00,51.34,51.4,51.3,51.3,35110.0,38.738,38.7833,38.7078,38.7078,35110.0
2016-10-11 15:30:00,51.31,51.35,51.28,51.31,55372.0,38.7154,38.7455,38.6927,38.7154,55372.0
2016-10-11 15:40:00,51.32,51.46,51.32,51.46,112356.0,38.7229,38.8285,38.7229,38.8285,112356.0
2016-10-11 15:50:00,51.45,51.45,51.34,51.39,217712.0,38.821,38.821,38.738,38.7757,217712.0
2016-10-12 09:30:00,51.52,51.78,51.35,51.58,32684.0,38.8738,39.07,38.7455,38.9191,32684.0
2016-10-12 09:40:00,51.57,51.6,51.5,51.54,7288.0,38.9115,38.9342,38.8587,38.8889,7288.0
2016-10-12 09:50:00,51.51,51.65,51.44,51.62,37592.0,38.8663,38.9719,38.8134,38.9493,37592.0
2016-10-12 10:00:00,51.59,51.71,51.59,51.69,12178.0,38.9266,39.0172,38.9266,39.0021,12178.0
2016-10-12 10:10:00,51.68,51.7,51.6,51.63,53734.0,38.9945,39.0096,38.9342,38.9568,53734.0
2016-10-12 10:20:00,51.59,51.65,51.51,51.55,29138.0,38.9266,38.9719,38.8663,38.8964,29138.0
2016-10-12 10:30:00,51.53,51.7,51.51,51.7,17780.0,38.8814,39.0096,38.8663,39.0096,17780.0
2016-10-12 10:40:00,51.71,51.74,51.65,51.68,17116.0,39.0172,39.0398,38.9719,38.9945,17116.0
2016-10-12 10:50:00,51.69,51.81,51.66,51.78,21018.0,39.0021,39.0926,38.9794,39.07,21018.0
2016-10-12 11:00:00,51.77,51.81,51.67,51.7,26628.0,39.0624,39.0926,38.987,39.0096,26628.0
2016-10-12 11:10:00,51.71,51.76,51.68,51.69,29682.0,39.0172,39.0549,38.9945,39.0021,29682.0
2016-10-12 11:20:00,51.69,51.71,51.63,51.67,21962.0,39.0021,39.0172,38.9568,38.987,21962.0
2016-10-12 11:30:00,51.65,51.74,51.65,51.73,13284.0,38.9719,39.0398,38.9719,39.0323,13284.0
2016-10-12 11:40:00,51.71,51.77,51.71,51.73,13832.0,39.0172,39.0624,39.0172,39.0323,13832.0
2016-10-12 11:50:00,51.73,51.73,51.61,51.61,17702.0,39.0323,39.0323,38.9417,38.9417,17702.0
2016-10-12 12:00:00,51.62,51.72,51.62,51.66,21648.0,38.9493,39.0247,38.9493,38.9794,21648.0
2016-10-12 12:10:00,51.67,51.68,51.6,51.6,49464.0,38.987,38.9945,38.9342,38.9342,49464.0
2016-10-12 12:20:00,51.61,51.61,51.58,51.58,30136.0,38.9417,38.9417,38.9191,38.9191,30136.0
2016-10-12 12:30:00,51.6,51.67,51.58,51.64,25754.0,38.9342,38.987,38.9191,38.9644,25754.0
2016-10-12 12:40:00,51.63,51.66,51.6,51.65,77810.0,38.9568,38.9794,38.9342,38.9719,77810.0
2016-10-12 12:50:00,51.65,51.68,51.54,51.54,9400.0,38.9719,38.9945,38.8889,38.8889,9400.0
2016-10-12 13:00:00,51.55,51.56,51.49,51.55,17140.0,38.8964,38.904,38.8512,38.8964,17140.0
2016-10-12 13:10:00,51.55,51.58,51.52,51.57,48654.0,38.8964,38.9191,38.8738,38.9115,48654.0
2016-10-12 13:20:00,51.59,51.59,51.54,51.54,12082.0,38.9266,38.9266,38.8889,38.8889,12082.0
2016-10-12 13:30:00,51.56,51.56,51.42,51.49,28544.0,38.904,38.904,38.7984,38.8512,28544.0
2016-10-12 13:40:00,51.52,51.57,51.5,51.52,23908.0,38.8738,38.9115,38.8587,38.8738,23908.0
2016-10-12 13:50:00,51.52,51.57,51.5,51.57,42192.0,38.8738,38.9115,38.8587,38.9115,42192.0
2016-10-12 14:00:00,51.58,51.63,51.47,51.55,87330.0,38.9191,38.9568,38.8361,38.8964,87330.0
2016-10-12 14:10:00,51.57,51.76,51.56,51.74,61044.0,38.9115,39.0549,38.904,39.0398,61044.0
2016-10-12 14:20:00,51.72,51.8,51.68,51.72,23356.0,39.0247,39.0851,38.9945,39.0247,23356.0
2016-10-12 14:30:00,51.7,51.81,51.69,51.8,27260.0,39.0096,39.0926,39.0021,39.0851,27260.0
2016-10-12 14:40:00,51.8,51.82,51.76,51.82,33550.0,39.0851,39.1002,39.0549,39.1002,33550.0
2016-10-12 14:50:00,51.81,51.82,51.76,51.76,31436.0,39.0926,39.1002,39.0549,39.0549,31436.0
2016-10-12 15:00:00,51.75,51.77,51.71,51.76,43432.0,39.0474,39.0624,39.0172,39.0549,43432.0
2016-10-12 15:10:00,51.76,51.8,51.76,51.8,40272.0,39.0549,39.0851,39.0549,39.0851,40272.0
2016-10-12 15:20:00,51.81,51.85,51.8,51.81,41808.0,39.0926,39.1228,39.0851,39.0926,41808.0
2016-10-12 15:30:00,51.82,51.82,51.77,51.8,64970.0,39.1002,39.1002,39.0624,39.0851,64970.0
2016-10-12 15:40:00,51.81,51.87,51.78,51.87,129142.0,39.0926,39.1379,39.07,39.1379,129142.0
2016-10-12 15:50:00,51.87,51.88,51.73,51.74,301528.0,39.1379,39.1454,39.0323,39.0398,301528.0
2016-10-13 09:30:00,51.82,51.89,51.57,51.81,43258.0,39.1002,39.153,38.9115,39.0926,43258.0
2016-10-13 09:40:00,51.92,51.92,51.75,51.78,68698.0,39.1756,39.1756,39.0474,39.07,68698.0
2016-10-13 09:50:00,51.8,51.9,51.77,51.85,18100.0,39.0851,39.1605,39.0624,39.1228,18100.0
2016-10-13 10:00:00,51.84,52.02,51.84,51.97,23226.0,39.1153,39.2511,39.1153,39.2133,23226.0
2016-10-13 10:10:00,51.96,51.96,51.82,51.85,18220.0,39.2058,39.2058,39.1002,39.1228,18220.0
2016-10-13 10:20:00,51.85,51.88,51.73,51.8,45286.0,39.1228,39.1454,39.0323,39.0851,45286.0
2016-10-13 10:30:00,51.8,51.99,51.8,51.88,43746.0,39.0851,39.2284,39.0851,39.1454,43746.0
2016-10-13 10:40:00,51.96,52.08,51.95,52.07,37192.0,39.2058,39.2963,39.1983,39.2888,37192.0
2016-10-13 10:50:00,52.08,52.19,52.07,52.19,7600.0,39.2963,39.3793,39.2888,39.3793,7600.0
2016-10-13 11:00:00,52.21,52.23,52.15,52.15,24888.0,39.3944,39.4095,39.3492,39.3492,24888.0
2016-10-13 11:10:00,52.15,52.2,52.1,52.2,17140.0,39.3492,39.3869,39.3114,39.3869,17140.0
2016-10-13 11:20:00,52.19,52.33,52.18,52.31,46726.0,39.3793,39.485,39.3718,39.4699,46726.0
2016-10-13 11:30:00,52.33,52.34,52.27,52.27,18306.0,39.485,39.4925,39.4397,39.4397,18306.0
2016-10-13 11:40:00,52.29,52.34,52.27,52.3,16178.0,39.4548,39.4925,39.4397,39.4623,16178.0
2016-10-13 11:50:00,52.32,52.33,52.21,52.21,49954.0,39.4774,39.485,39.3944,39.3944,49954.0
2016-10-13 12:00:00,52.22,52.27,52.19,52.23,24572.0,39.402,39.4397,39.3793,39.4095,24572.0
2016-10-13 12:10:00,52.23,52.28,52.21,52.26,58266.0,39.4095,39.4473,39.3944,39.4322,58266.0
2016-10-13 12:20:00,52.27,52.39,52.26,52.28,18488.0,39.4397,39.5303,39.4322,39.4473,18488.0
2016-10-13 12:30:00,52.32,52.42,52.28,52.4,16780.0,39.4774,39.5529,39.4473,39.5378,16780.0
2016-10-13 12:40:00,52.38,52.38,52.28,52.31,20288.0,39.5227,39.5227,39.4473,39.4699,20288.0
2016-10-13 12:50:00,52.33,52.37,52.32,52.35,5800.0,39.485,39.5152,39.4774,39.5001,5800.0
2016-10-13 13:00:00,52.36,52.4,52.34,52.34,31578.0,39.5076,39.5378,39.4925,39.4925,31578.0
2016-10-13 13:10:00,52.35,52.35,52.25,52.33,16488.0,39.5001,39.5001,39.4246,39.485,16488.0
2016-10-13 13:20:00,52.32,52.35,52.3,52.3,32990.0,39.4774,39.5001,39.4623,39.4623,32990.0
2016-10-13 13:30:00,52.29,52.37,52.27,52.35,66086.0,39.4548,39.5152,39.4397,39.5001,66086.0
2016-10-13 13:40:00,52.35,52.46,52.33,52.45,12566.0,39.5001,39.5831,39.485,39.5755,12566.0
2016-10-13 13:50:00,52.44,52.52,52.44,52.49,19620.0,39.568,39.6283,39.568,39.6057,19620.0
2016-10-13 14:00:00,52.49,52.54,52.45,52.45,17688.0,39.6057,39.6434,39.5755,39.5755,17688.0
2016-10-13 14:10:00,52.47,52.49,52.43,52.44,14250.0,39.5906,39.6057,39.5604,39.568,14250.0
2016-10-13 14:20:00,52.44,52.46,52.4,52.45,25178.0,39.568,39.5831,39.5378,39.5755,25178.0
2016-10-13 14:30:00,52.46,52.52,52.46,52.46,59172.0,39.5831,39.6283,39.5831,39.5831,59172.0
2016-10-13 14:40:00,52.46,52.49,52.42,52.49,11016.0,39.5831,39.6057,39.5529,39.6057,11016.0
2016-10-13 14:50:00,52.51,52.57,52.47,52.56,42074.0,39.6208,39.6661,39.5906,39.6585,42074.0
2016-10-13 15:00:00,52.56,52.62,52.56,52.58,61726.0,39.6585,39.7038,39.6585,39.6736,61726.0
2016-10-13 15:10:00,52.58,52.62,52.51,52.51,77930.0,39.6736,39.7038,39.6208,39.6208,77930.0
2016-10-13 15:20:00,52.52,52.53,52.44,52.44,26564.0,39.6283,39.6359,39.568,39.568,26564.0
2016-10-13 15:30:00,52.43,52.45,52.38,52.39,38792.0,39.5604,39.5755,39.5227,39.5303,38792.0
2016-10-13 15:40:00,52.39,52.4,52.33,52.34,54148.0,39.5303,39.5378,39.485,39.4925,54148.0
2016-10-13 15:50:00,52.33,52.33,52.23,52.31,110722.0,39.485,39.485,39.4095,39.4699,110722.0
2016-10-14 09:30:00,52.6,52.6,51.84,51.99,48174.0,39.6887,39.6887,39.1153,39.2284,48174.0
2016-10-14 09:40:00,51.96,52.13,51.91,52.11,14774.0,39.2058,39.3341,39.1681,39.319,14774.0
2016-10-14 09:50:00,52.16,52.27,52.09,52.17,10500.0,39.3567,39.4397,39.3039,39.3643,10500.0
2016-10-14 10:00:00,52.22,52.45,52.22,52.4,96566.0,39.402,39.5755,39.402,39.5378,96566.0
2016-10-14 10:10:00,52.37,52.46,52.33,52.33,26892.0,39.5152,39.5831,39.485,39.485,26892.0
2016-10-14 10:20:00,52.32,52.36,52.23,52.36,27650.0,39.4774,39.5076,39.4095,39.5076,27650.0
2016-10-14 10:30:00,52.36,52.48,52.34,52.45,12768.0,39.5076,39.5982,39.4925,39.5755,12768.0
2016-10-14 10:40:00,52.45,52.52,52.43,52.44,15670.0,39.5755,39.6283,39.5604,39.568,15670.0
2016-10-14 10:50:00,52.45,52.45,52.3,52.31,20706.0,39.5755,39.5755,39.4623,39.4699,20706.0
2016-10-14 11:00:00,52.29,52.29,52.13,52.2,16600.0,39.4548,39.4548,39.3341,39.3869,16600.0
2016-10-14 11:10:00,52.21,52.23,52.19,52.2,14800.0,39.3944,39.4095,39.3793,39.3869,14800.0
2016-10-14 11:20:00,52.21,52.29,52.21,52.21,26682.0,39.3944,39.4548,39.3944,39.3944,26682.0
2016-10-14 11:30:00,52.2,52.21,52.17,52.2,20838.0,39.3869,39.3944,39.3643,39.3869,20838.0
2016-10-14 11:40:00,52.19,52.22,52.14,52.22,59042.0,39.3793,39.402,39.3416,39.402,59042.0
2016-10-14 11:50:00,52.23,52.32,52.23,52.3,21034.0,39.4095,39.4774,39.4095,39.4623,21034.0
2016-10-14 12:00:00,52.27,52.35,52.27,52.35,14616.0,39.4397,39.5001,39.4397,39.5001,14616.0
2016-10-14 12:10:00,52.34,52.4,52.3,52.32,34972.0,39.4925,39.5378,39.4623,39.4774,34972.0
2016-10-14 12:20:00,52.31,52.32,52.26,52.26,21036.0,39.4699,39.4774,39.4322,39.4322,21036.0
2016-10-14 12:30:00,52.27,52.29,52.24,52.26,16062.0,39.4397,39.4548,39.4171,39.4322,16062.0
2016-10-14 12:40:00,52.27,52.27,52.2,52.22,13316.0,39.4397,39.4397,39.3869,39.402,13316.0
2016-10-14 12:50:00,52.21,52.25,52.19,52.23,23054.0,39.3944,39.4246,39.3793,39.4095,23054.0
2016-10-14 13:00:00,52.21,52.26,52.21,52.26,16208.0,39.3944,39.4322,39.3944,39.4322,16208.0
2016-10-14 13:10:00,52.24,52.26,52.22,52.23,11908.0,39.4171,39.4322,39.402,39.4095,11908.0
2016-10-14 13:20:00,52.21,52.22,52.17,52.21,15182.0,39.3944,39.402,39.3643,39.3944,15182.0
2016-10-14 13:30:00,52.22,52.31,52.21,52.3,18882.0,39.402,39.4699,39.3944,39.4623,18882.0
2016-10-14 13:40:00,52.29,52.29,52.15,52.17,17848.0,39.4548,39.4548,39.3492,39.3643,17848.0
2016-10-14 13:50:00,52.16,52.18,52.05,52.13,30564.0,39.3567,39.3718,39.2737,39.3341,30564.0
2016-10-14 14:00:00,52.12,52.16,52.1,52.14,25066.0,39.3265,39.3567,39.3114,39.3416,25066.0
2016-10-14 14:10:00,52.13,52.16,52.1,52.13,32144.0,39.3341,39.3567,39.3114,39.3341,32144.0
2016-10-14 14:20:00,52.13,52.17,52.1,52.11,30796.0,39.3341,39.3643,39.3114,39.319,30796.0
2016-10-14 14:30:00,52.12,52.17,52.11,52.13,37274.0,39.3265,39.3643,39.319,39.3341,37274.0
2016-10-14 14:40:00,52.13,52.13,52.05,52.06,24334.0,39.3341,39.3341,39.2737,39.2813,24334.0
2016-10-14 14:50:00,52.07,52.09,52.02,52.04,39696.0,39.2888,39.3039,39.2511,39.2662,39696.0
2016-10-14 15:00:00,52.05,52.09,51.99,52.08,34160.0,39.2737,39.3039,39.2284,39.2963,34160.0
2016-10-14 15:10:00,52.07,52.1,52.06,52.08,37176.0,39.2888,39.3114,39.2813,39.2963,37176.0
2016-10-14 15:20:00,52.08,52.09,52.05,52.07,39280.0,39.2963,39.3039,39.2737,39.2888,39280.0
2016-10-14 15:30:00,52.07,52.13,52.05,52.12,51300.0,39.2888,39.3341,39.2737,39.3265,51300.0
2016-10-14 15:40:00,52.13,52.17,52.09,52.09,100084.0,39.3341,39.3643,39.3039,39.3039,100084.0
2016-10-14 15:50:00,52.09,52.13,52.0,52.01,227560.0,39.3039,39.3341,39.236,39.2435,227560.0
2016-10-17 09:30:00,52.1,52.19,52.05,52.16,40014.0,39.3114,39.3793,39.2737,39.3567,40014.0
2016-10-17 09:40:00,52.18,52.21,52.09,52.17,14058.0,39.3718,39.3944,39.3039,39.3643,14058.0
2016-10-17 09:50:00,52.16,52.26,52.05,52.26,87250.0,39.3567,39.4322,39.2737,39.4322,87250.0
2016-10-17 10:00:00,52.29,52.29,52.08,52.16,30234.0,39.4548,39.4548,39.2963,39.3567,30234.0
2016-10-17 10:10:00,52.15,52.18,52.08,52.08,76280.0,39.3492,39.3718,39.2963,39.2963,76280.0
2016-10-17 10:20:00,52.08,52.18,52.02,52.08,33020.0,39.2963,39.3718,39.2511,39.2963,33020.0
2016-10-17 10:30:00,52.09,52.1,52.03,52.03,12658.0,39.3039,39.3114,39.2586,39.2586,12658.0
2016-10-17 10:40:00,52.04,52.08,51.97,52.02,33116.0,39.2662,39.2963,39.2133,39.2511,33116.0
2016-10-17 10:50:00,52.01,52.06,51.98,52.06,53828.0,39.2435,39.2813,39.2209,39.2813,53828.0
2016-10-17 11:00:00,52.04,52.08,52.01,52.02,22112.0,39.2662,39.2963,39.2435,39.2511,22112.0
2016-10-17 11:10:00,52.02,52.1,52.02,52.1,18762.0,39.2511,39.3114,39.2511,39.3114,18762.0
2016-10-17 11:20:00,52.11,52.13,52.04,52.09,16758.0,39.319,39.3341,39.2662,39.3039,16758.0
2016-10-17 11:30:00,52.1,52.15,52.09,52.15,25426.0,39.3114,39.3492,39.3039,39.3492,25426.0
2016-10-17 11:40:00,52.13,52.17,52.08,52.12,54168.0,39.3341,39.3643,39.2963,39.3265,54168.0
2016-10-17 11:50:00,52.13,52.16,52.1,52.12,18918.0,39.3341,39.3567,39.3114,39.3265,18918.0
2016-10-17 12:00:00,52.13,52.17,52.1,52.17,16372.0,39.3341,39.3643,39.3114,39.3643,16372.0
2016-10-17 12:10:00,52.17,52.18,52.13,52.13,7666.0,39.3643,39.3718,39.3341,39.3341,7666.0
2016-10-17 12:20:00,52.15,52.16,52.06,52.06,7800.0,39.3492,39.3567,39.2813,39.2813,7800.0
2016-10-17 12:30:00,52.08,52.15,52.07,52.14,12000.0,39.2963,39.3492,39.2888,39.3416,12000.0
2016-10-17 12:40:00,52.13,52.18,52.13,52.17,9224.0,39.3341,39.3718,39.3341,39.3643,9224.0
2016-10-17 12:50:00,52.17,52.22,52.15,52.16,17386.0,39.3643,39.402,39.3492,39.3567,17386.0
2016-10-17 13:00:00,52.17,52.21,52.15,52.21,13896.0,39.3643,39.3944,39.3492,39.3944,13896.0
2016-10-17 13:10:00,52.21,52.26,52.2,52.23,11406.0,39.3944,39.4322,39.3869,39.4095,11406.0
2016-10-17 13:20:00,52.23,52.23,52.18,52.19,14494.0,39.4095,39.4095,39.3718,39.3793,14494.0
2016-10-17 13:30:00,52.2,52.24,52.19,52.22,11812.0,39.3869,39.4171,39.3793,39.402,11812.0
2016-10-17 13:40:00,52.21,52.21,52.15,52.19,10104.0,39.3944,39.3944,39.3492,39.3793,10104.0
2016-10-17 13:50:00,52.19,52.19,52.16,52.16,8002.0,39.3793,39.3793,39.3567,39.3567,8002.0
2016-10-17 14:00:00,52.13,52.13,52.09,52.1,10806.0,39.3341,39.3341,39.3039,39.3114,10806.0
2016-10-17 14:10:00,52.12,52.2,52.1,52.18,18460.0,39.3265,39.3869,39.3114,39.3718,18460.0
2016-10-17 14:20:00,52.18,52.19,52.15,52.17,13164.0,39.3718,39.3793,39.3492,39.3643,13164.0
2016-10-17 14:30:00,52.18,52.18,52.15,52.16,12882.0,39.3718,39.3718,39.3492,39.3567,12882.0
2016-10-17 14:40:00,52.16,52.18,52.13,52.13,14304.0,39.3567,39.3718,39.3341,39.3341,14304.0
2016-10-17 14:50:00,52.14,52.2,52.14,52.19,24078.0,39.3416,39.3869,39.3416,39.3793,24078.0
2016-10-17 15:00:00,52.18,52.18,52.12,52.16,21384.0,39.3718,39.3718,39.3265,39.3567,21384.0
2016-10-17 15:10:00,52.16,52.19,52.15,52.19,48864.0,39.3567,39.3793,39.3492,39.3793,48864.0
2016-10-17 15:20:00,52.19,52.21,52.17,52.19,26300.0,39.3793,39.3944,39.3643,39.3793,26300.0
2016-10-17 15:30:00,52.19,52.2,52.15,52.19,31606.0,39.3793,39.3869,39.3492,39.3793,31606.0
2016-10-17 15:40:00,52.19,52.25,52.17,52.21,70376.0,39.3793,39.4246,39.3643,39.3944,70376.0
2016-10-17 15:50:00,52.22,52.28,52.2,52.23,144160.0,39.402,39.4473,39.3869,39.4095,144160.0
2016-10-18 09:30:00,52.6,52.77,52.34,52.56,38130.0,39.6887,39.817,39.4925,39.6585,38130.0
2016-10-18 09:40:00,52.52,52.52,52.04,52.1,19866.0,39.6283,39.6283,39.2662,39.3114,19866.0
2016-10-18 09:50:00,52.05,52.23,52.05,52.16,22688.0,39.2737,39.4095,39.2737,39.3567,22688.0
2016-10-18 10:00:00,52.19,52.2,52.01,52.18,41220.0,39.3793,39.3869,39.2435,39.3718,41220.0
2016-10-18 10:10:00,52.2,52.22,52.08,52.17,12728.0,39.3869,39.402,39.2963,39.3643,12728.0
2016-10-18 10:20:00,52.18,52.2,52.06,52.06,16320.0,39.3718,39.3869,39.2813,39.2813,16320.0
2016-10-18 10:30:00,52.08,52.17,52.05,52.13,30148.0,39.2963,39.3643,39.2737,39.3341,30148.0
2016-10-18 10:40:00,52.13,52.14,52.01,52.07,27360.0,39.3341,39.3416,39.2435,39.2888,27360.0
2016-10-18 10:50:00,52.09,52.16,52.05,52.09,35890.0,39.3039,39.3567,39.2737,39.3039,35890.0
2016-10-18 11:00:00,52.09,52.09,52.03,52.03,12602.0,39.3039,39.3039,39.2586,39.2586,12602.0
2016-10-18 11:10:00,52.01,52.06,51.95,52.05,55426.0,39.2435,39.2813,39.1983,39.2737,55426.0
2016-10-18 11:20:00,52.05,52.2,52.05,52.2,7144.0,39.2737,39.3869,39.2737,39.3869,7144.0
2016-10-18 11:30:00,52.19,52.21,52.15,52.18,11230.0,39.3793,39.3944,39.3492,39.3718,11230.0
2016-10-18 11:40:00,52.15,52.26,52.15,52.25,20824.0,39.3492,39.4322,39.3492,39.4246,20824.0
2016-10-18 11:50:00,52.29,52.32,52.26,52.32,8300.0,39.4548,39.4774,39.4322,39.4774,8300.0
2016-10-18 12:00:00,52.33,52.4,52.33,52.39,12974.0,39.485,39.5378,39.485,39.5303,12974.0
2016-10-18 12:10:00,52.39,52.52,52.38,52.5,30428.0,39.5303,39.6283,39.5227,39.6133,30428.0
2016-10-18 12:20:00,52.51,52.54,52.47,52.49,17080.0,39.6208,39.6434,39.5906,39.6057,17080.0
2016-10-18 12:30:00,52.51,52.59,52.51,52.55,9464.0,39.6208,39.6812,39.6208,39.651,9464.0
2016-10-18 12:40:00,52.55,52.61,52.51,52.6,12264.0,39.651,39.6963,39.6208,39.6887,12264.0
2016-10-18 12:50:00,52.6,52.61,52.49,52.49,14168.0,39.6887,39.6963,39.6057,39.6057,14168.0
2016-10-18 13:00:00,52.49,52.52,52.45,52.47,13896.0,39.6057,39.6283,39.5755,39.5906,13896.0
2016-10-18 13:10:00,52.48,52.57,52.45,52.54,6376.0,39.5982,39.6661,39.5755,39.6434,6376.0
2016-10-18 13:20:00,52.55,52.57,52.53,52.53,3600.0,39.651,39.6661,39.6359,39.6359,3600.0
2016-10-18 13:30:00,52.54,52.54,52.46,52.51,10010.0,39.6434,39.6434,39.5831,39.6208,10010.0
2016-10-18 13:40:00,52.49,52.52,52.47,52.47,4118.0,39.6057,39.6283,39.5906,39.5906,4118.0
2016-10-18 13:50:00,52.47,52.51,52.45,52.49,6140.0,39.5906,39.6208,39.5755,39.6057,6140.0
2016-10-18 14:00:00,52.49,52.5,52.47,52.49,5922.0,39.6057,39.6133,39.5906,39.6057,5922.0
2016-10-18 14:10:00,52.49,52.57,52.48,52.5,15982.0,39.6057,39.6661,39.5982,39.6133,15982.0
2016-10-18 14:20:00,52.52,52.56,52.52,52.52,4900.0,39.6283,39.6585,39.6283,39.6283,4900.0
2016-10-18 14:30:00,52.52,52.54,52.49,52.51,10518.0,39.6283,39.6434,39.6057,39.6208,10518.0
2016-10-18 14:40:00,52.5,52.5,52.42,52.45,7702.0,39.6133,39.6133,39.5529,39.5755,7702.0
2016-10-18 14:50:00,52.44,52.55,52.44,52.53,24620.0,39.568,39.651,39.568,39.6359,24620.0
2016-10-18 15:00:00,52.52,52.56,52.51,52.52,28018.0,39.6283,39.6585,39.6208,39.6283,28018.0
2016-10-18 15:10:00,52.51,52.52,52.46,52.47,14828.0,39.6208,39.6283,39.5831,39.5906,14828.0
2016-10-18 15:20:00,52.47,52.52,52.47,52.48,22742.0,39.5906,39.6283,39.5906,39.5982,22742.0
2016-10-18 15:30:00,52.47,52.54,52.46,52.52,27490.0,39.5906,39.6434,39.5831,39.6283,27490.0
2016-10-18 15:40:00,52.51,52.52,52.48,52.49,40184.0,39.6208,39.6283,39.5982,39.6057,40184.0
2016-10-18 15:50:00,52.48,52.55,52.47,52.52,78924.0,39.5982,39.651,39.5906,39.6283,78924.0
2016-10-19 09:30:00,52.6,52.7,52.31,52.35,26336.0,39.6887,39.7642,39.4699,39.5001,26336.0
2016-10-19 09:40:00,52.42,52.5,52.32,52.48,25888.0,39.5529,39.6133,39.4774,39.5982,25888.0
2016-10-19 09:50:00,52.48,52.48,52.35,52.43,19762.0,39.5982,39.5982,39.5001,39.5604,19762.0
2016-10-19 10:00:00,52.4,52.48,52.37,52.42,16608.0,39.5378,39.5982,39.5152,39.5529,16608.0
2016-10-19 10:10:00,52.39,52.49,52.39,52.43,14998.0,39.5303,39.6057,39.5303,39.5604,14998.0
2016-10-19 10:20:00,52.47,52.48,52.38,52.38,18400.0,39.5906,39.5982,39.5227,39.5227,18400.0
2016-10-19 10:30:00,52.4,52.41,52.29,52.38,10476.0,39.5378,39.5453,39.4548,39.5227,10476.0
2016-10-19 10:40:00,52.37,52.45,52.33,52.45,17644.0,39.5152,39.5755,39.485,39.5755,17644.0
2016-10-19 10:50:00,52.45,52.47,52.42,52.47,12720.0,39.5755,39.5906,39.5529,39.5906,12720.0
2016-10-19 11:00:00,52.49,52.55,52.46,52.55,19574.0,39.6057,39.651,39.5831,39.651,19574.0
2016-10-19 11:10:00,52.53,52.54,52.46,52.49,24836.0,39.6359,39.6434,39.5831,39.6057,24836.0
2016-10-19 11:20:00,52.47,52.49,52.41,52.46,59774.0,39.5906,39.6057,39.5453,39.5831,59774.0
2016-10-19 11:30:00,52.45,52.5,52.44,52.46,35240.0,39.5755,39.6133,39.568,39.5831,35240.0
2016-10-19 11:40:00,52.46,52.55,52.44,52.54,51596.0,39.5831,39.651,39.568,39.6434,51596.0
2016-10-19 11:50:00,52.54,52.57,52.46,52.48,29206.0,39.6434,39.6661,39.5831,39.5982,29206.0
2016-10-19 12:00:00,52.46,52.48,52.43,52.47,22964.0,39.5831,39.5982,39.5604,39.5906,22964.0
2016-10-19 12:10:00,52.48,52.48,52.42,52.42,8800.0,39.5982,39.5982,39.5529,39.5529,8800.0
2016-10-19 12:20:00,52.4,52.42,52.35,52.39,8800.0,39.5378,39.5529,39.5001,39.5303,8800.0
2016-10-19 12:30:00,52.38,52.38,52.33,52.35,10034.0,39.5227,39.5227,39.485,39.5001,10034.0
2016-10-19 12:40:00,52.34,52.43,52.34,52.43,10126.0,39.4925,39.5604,39.4925,39.5604,10126.0
2016-10-19 12:50:00,52.42,52.51,52.38,52.47,119358.0,39.5529,39.6208,39.5227,39.5906,119358.0
2016-10-19 13:00:00,52.46,52.53,52.46,52.52,10544.0,39.5831,39.6359,39.5831,39.6283,10544.0
2016-10-19 13:10:00,52.53,52.54,52.46,52.46,20698.0,39.6359,39.6434,39.5831,39.5831,20698.0
2016-10-19 13:20:00,52.46,52.49,52.44,52.47,10884.0,39.5831,39.6057,39.568,39.5906,10884.0
2016-10-19 13:30:00,52.45,52.48,52.43,52.45,8400.0,39.5755,39.5982,39.5604,39.5755,8400.0
2016-10-19 13:40:00,52.45,52.48,52.43,52.47,12682.0,39.5755,39.5982,39.5604,39.5906,12682.0
2016-10-19 13:50:00,52.48,52.49,52.44,52.46,14400.0,39.5982,39.6057,39.568,39.5831,14400.0
2016-10-19 14:00:00,52.47,52.49,52.44,52.47,14414.0,39.5906,39.6057,39.568,39.5906,14414.0
2016-10-19 14:10:00,52.49,52.52,52.45,52.52,19980.0,39.6057,39.6283,39.5755,39.6283,19980.0
2016-10-19 14:20:00,52.51,52.51,52.44,52.44,11600.0,39.6208,39.6208,39.568,39.568,11600.0
2016-10-19 14:30:00,52.44,52.46,52.41,52.43,14800.0,39.568,39.5831,39.5453,39.5604,14800.0
2016-10-19 14:40:00,52.42,52.43,52.35,52.37,37180.0,39.5529,39.5604,39.5001,39.5152,37180.0
2016-10-19 14:50:00,52.35,52.4,52.32,52.38,30364.0,39.5001,39.5378,39.4774,39.5227,30364.0
2016-10-19 15:00:00,52.39,52.48,52.38,52.47,40928.0,39.5303,39.5982,39.5227,39.5906,40928.0
2016-10-19 15:10:00,52.47,52.49,52.45,52.49,55106.0,39.5906,39.6057,39.5755,39.6057,55106.0
2016-10-19 15:20:00,52.51,52.51,52.44,52.44,29530.0,39.6208,39.6208,39.568,39.568,29530.0
2016-10-19 15:30:00,52.45,52.45,52.35,52.35,68152.0,39.5755,39.5755,39.5001,39.5001,68152.0
2016-10-19 15:40:00,52.35,52.38,52.31,52.32,135730.0,39.5001,39.5227,39.4699,39.4774,135730.0
2016-10-19 15:50:00,52.32,52.34,52.31,52.33,155380.0,39.4774,39.4925,39.4699,39.485,155380.0
2016-10-20 09:30:00,52.39,52.55,52.33,52.47,31690.0,39.5303,39.651,39.485,39.5906,31690.0
2016-10-20 09:40:00,52.48,52.58,52.45,52.52,21936.0,39.5982,39.6736,39.5755,39.6283,21936.0
2016-10-20 09:50:00,52.52,52.57,52.46,52.49,40716.0,39.6283,39.6661,39.5831,39.6057,40716.0
2016-10-20 10:00:00,52.51,52.66,52.51,52.66,37000.0,39.6208,39.734,39.6208,39.734,37000.0
2016-10-20 10:10:00,52.66,52.7,52.63,52.67,34274.0,39.734,39.7642,39.7113,39.7415,34274.0
2016-10-20 10:20:00,52.66,52.71,52.57,52.57,15188.0,39.734,39.7717,39.6661,39.6661,15188.0
2016-10-20 10:30:00,52.52,52.55,52.45,52.49,71442.0,39.6283,39.651,39.5755,39.6057,71442.0
2016-10-20 10:40:00,52.49,52.57,52.48,52.52,31362.0,39.6057,39.6661,39.5982,39.6283,31362.0
2016-10-20 10:50:00,52.52,52.63,52.52,52.57,47834.0,39.6283,39.7113,39.6283,39.6661,47834.0
2016-10-20 11:00:00,52.58,52.66,52.58,52.63,23200.0,39.6736,39.734,39.6736,39.7113,23200.0
2016-10-20 11:10:00,52.63,52.63,52.55,52.6,21616.0,39.7113,39.7113,39.651,39.6887,21616.0
2016-10-20 11:20:00,52.62,52.67,52.6,52.6,17376.0,39.7038,39.7415,39.6887,39.6887,17376.0
2016-10-20 11:30:00,52.6,52.64,52.56,52.58,30174.0,39.6887,39.7189,39.6585,39.6736,30174.0
2016-10-20 11:40:00,52.58,52.59,52.54,52.55,24286.0,39.6736,39.6812,39.6434,39.651,24286.0
2016-10-20 11:50:00,52.55,52.64,52.52,52.64,24368.0,39.651,39.7189,39.6283,39.7189,24368.0
2016-10-20 12:00:00,52.63,52.69,52.62,52.67,22326.0,39.7113,39.7566,39.7038,39.7415,22326.0
2016-10-20 12:10:00,52.68,52.7,52.6,52.62,20836.0,39.7491,39.7642,39.6887,39.7038,20836.0
2016-10-20 12:20:00,52.62,52.62,52.57,52.6,15022.0,39.7038,39.7038,39.6661,39.6887,15022.0
2016-10-20 12:30:00,52.6,52.69,52.6,52.69,16820.0,39.6887,39.7566,39.6887,39.7566,16820.0
2016-10-20 12:40:00,52.74,52.74,52.63,52.64,14862.0,39.7943,39.7943,39.7113,39.7189,14862.0
2016-10-20 12:50:00,52.64,52.67,52.61,52.67,20938.0,39.7189,39.7415,39.6963,39.7415,20938.0
2016-10-20 13:00:00,52.67,52.74,52.67,52.74,24638.0,39.7415,39.7943,39.7415,39.7943,24638.0
2016-10-20 13:10:00,52.72,52.74,52.68,52.68,33908.0,39.7793,39.7943,39.7491,39.7491,33908.0
2016-10-20 13:20:00,52.66,52.68,52.62,52.66,22172.0,39.734,39.7491,39.7038,39.734,22172.0
2016-10-20 13:30:00,52.67,52.69,52.64,52.68,18974.0,39.7415,39.7566,39.7189,39.7491,18974.0
2016-10-20 13:40:00,52.67,52.71,52.66,52.66,15848.0,39.7415,39.7717,39.734,39.734,15848.0
2016-10-20 13:50:00,52.65,52.65,52.59,52.65,16630.0,39.7264,39.7264,39.6812,39.7264,16630.0
2016-10-20 14:00:00,52.66,52.73,52.66,52.69,18556.0,39.734,39.7868,39.734,39.7566,18556.0
2016-10-20 14:10:00,52.69,52.72,52.67,52.72,18022.0,39.7566,39.7793,39.7415,39.7793,18022.0
2016-10-20 14:20:00,52.71,52.72,52.68,52.72,26748.0,39.7717,39.7793,39.7491,39.7793,26748.0
2016-10-20 14:30:00,52.72,52.76,52.68,52.76,22098.0,39.7793,39.8094,39.7491,39.8094,22098.0
2016-10-20 14:40:00,52.76,52.79,52.73,52.78,59456.0,39.8094,39.8321,39.7868,39.8245,59456.0
2016-10-20 14:50:00,52.78,52.78,52.67,52.7,31306.0,39.8245,39.8245,39.7415,39.7642,31306.0
2016-10-20 15:00:00,52.69,52.69,52.64,52.67,33782.0,39.7566,39.7566,39.7189,39.7415,33782.0
2016-10-20 15:10:00,52.66,52.71,52.66,52.68,40532.0,39.734,39.7717,39.734,39.7491,40532.0
2016-10-20 15:20:00,52.68,52.68,52.6,52.61,55904.0,39.7491,39.7491,39.6887,39.6963,55904.0
2016-10-20 15:30:00,52.62,52.64,52.58,52.61,61638.0,39.7038,39.7189,39.6736,39.6963,61638.0
2016-10-20 15:40:00,52.61,52.69,52.6,52.69,92048.0,39.6963,39.7566,39.6887,39.7566,92048.0
2016-10-20 15:50:00,52.69,52.72,52.67,52.67,195766.0,39.7566,39.7793,39.7415,39.7415,195766.0
2016-10-21 09:30:00,52.42,52.57,52.4,52.53,135544.0,39.5529,39.6661,39.5378,39.6359,135544.0
2016-10-21 09:40:00,52.47,52.49,52.39,52.45,18066.0,39.5906,39.6057,39.5303,39.5755,18066.0
2016-10-21 09:50:00,52.42,52.51,52.35,52.35,22076.0,39.5529,39.6208,39.5001,39.5001,22076.0
2016-10-21 10:00:00,52.35,52.52,52.35,52.52,17574.0,39.5001,39.6283,39.5001,39.6283,17574.0
2016-10-21 10:10:00,52.49,52.49,52.4,52.4,25232.0,39.6057,39.6057,39.5378,39.5378,25232.0
2016-10-21 10:20:00,52.41,52.45,52.4,52.42,48760.0,39.5453,39.5755,39.5378,39.5529,48760.0
2016-10-21 10:30:00,52.41,52.49,52.41,52.48,24192.0,39.5453,39.6057,39.5453,39.5982,24192.0
2016-10-21 10:40:00,52.49,52.59,52.49,52.52,18698.0,39.6057,39.6812,39.6057,39.6283,18698.0
2016-10-21 10:50:00,52.55,52.55,52.47,52.47,9536.0,39.651,39.651,39.5906,39.5906,9536.0
2016-10-21 11:00:00,52.45,52.45,52.4,52.42,26570.0,39.5755,39.5755,39.5378,39.5529,26570.0
2016-10-21 11:10:00,52.42,52.46,52.41,52.44,14576.0,39.5529,39.5831,39.5453,39.568,14576.0
2016-10-21 11:20:00,52.45,52.45,52.4,52.44,20008.0,39.5755,39.5755,39.5378,39.568,20008.0
2016-10-21 11:30:00,52.45,52.47,52.42,52.46,7504.0,39.5755,39.5906,39.5529,39.5831,7504.0
2016-10-21 11:40:00,52.46,52.47,52.41,52.46,9000.0,39.5831,39.5906,39.5453,39.5831,9000.0
2016-10-21 11:50:00,52.44,52.47,52.32,52.33,14834.0,39.568,39.5906,39.4774,39.485,14834.0
2016-10-21 12:00:00,52.34,52.37,52.3,52.31,14070.0,39.4925,39.5152,39.4623,39.4699,14070.0
2016-10-21 12:10:00,52.29,52.29,52.18,52.2,12642.0,39.4548,39.4548,39.3718,39.3869,12642.0
2016-10-21 12:20:00,52.21,52.27,52.2,52.27,9030.0,39.3944,39.4397,39.3869,39.4397,9030.0
2016-10-21 12:30:00,52.27,52.3,52.25,52.28,13498.0,39.4397,39.4623,39.4246,39.4473,13498.0
2016-10-21 12:40:00,52.29,52.32,52.27,52.29,11378.0,39.4548,39.4774,39.4397,39.4548,11378.0
2016-10-21 12:50:00,52.3,52.34,52.27,52.32,5066.0,39.4623,39.4925,39.4397,39.4774,5066.0
2016-10-21 13:00:00,52.32,52.34,52.3,52.3,14160.0,39.4774,39.4925,39.4623,39.4623,14160.0
2016-10-21 13:10:00,52.32,52.4,52.32,52.39,5880.0,39.4774,39.5378,39.4774,39.5303,5880.0
2016-10-21 13:20:00,52.4,52.4,52.35,52.38,5284.0,39.5378,39.5378,39.5001,39.5227,5284.0
2016-10-21 13:30:00,52.38,52.4,52.35,52.4,8824.0,39.5227,39.5378,39.5001,39.5378,8824.0
2016-10-21 13:40:00,52.38,52.49,52.36,52.49,10248.0,39.5227,39.6057,39.5076,39.6057,10248.0
2016-10-21 13:50:00,52.49,52.49,52.44,52.47,10186.0,39.6057,39.6057,39.568,39.5906,10186.0
2016-10-21 14:00:00,52.49,52.51,52.42,52.42,7806.0,39.6057,39.6208,39.5529,39.5529,7806.0
2016-10-21 14:10:00,52.42,52.42,52.37,52.39,10842.0,39.5529,39.5529,39.5152,39.5303,10842.0
2016-10-21 14:20:00,52.38,52.43,52.38,52.41,12936.0,39.5227,39.5604,39.5227,39.5453,12936.0
2016-10-21 14:30:00,52.43,52.43,52.37,52.37,25942.0,39.5604,39.5604,39.5152,39.5152,25942.0
2016-10-21 14:40:00,52.37,52.41,52.35,52.36,15780.0,39.5152,39.5453,39.5001,39.5076,15780.0
2016-10-21 14:50:00,52.35,52.37,52.34,52.37,15928.0,39.5001,39.5152,39.4925,39.5152,15928.0
2016-10-21 15:00:00,52.36,52.41,52.35,52.4,12640.0,39.5076,39.5453,39.5001,39.5378,12640.0
2016-10-21 15:10:00,52.38,52.4,52.38,52.38,12364.0,39.5227,39.5378,39.5227,39.5227,12364.0
2016-10-21 15:20:00,52.38,52.38,52.33,52.35,22476.0,39.5227,39.5227,39.485,39.5001,22476.0
2016-10-21 15:30:00,52.36,52.4,52.34,52.4,29818.0,39.5076,39.5378,39.4925,39.5378,29818.0
2016-10-21 15:40:00,52.4,52.45,52.39,52.42,55286.0,39.5378,39.5755,39.5303,39.5529,55286.0
2016-10-21 15:50:00,52.42,52.45,52.4,52.41,85472.0,39.5529,39.5755,39.5378,39.5453,85472.0
2016-10-24 09:30:00,52.7,52.82,52.7,52.79,32832.0,39.7642,39.8547,39.7642,39.8321,32832.0
2016-10-24 09:40:00,52.84,52.91,52.81,52.91,3434.0,39.8698,39.9226,39.8472,39.9226,3434.0
2016-10-24 09:50:00,52.88,52.88,52.76,52.83,27322.0,39.9,39.9,39.8094,39.8623,27322.0
2016-10-24 10:00:00,52.83,52.83,52.68,52.72,16220.0,39.8623,39.8623,39.7491,39.7793,16220.0
2016-10-24 10:10:00,52.7,52.7,52.51,52.51,42494.0,39.7642,39.7642,39.6208,39.6208,42494.0
2016-10-24 10:20:00,52.46,52.56,52.45,52.52,39020.0,39.5831,39.6585,39.5755,39.6283,39020.0
2016-10-24 10:30:00,52.54,52.58,52.48,52.56,61650.0,39.6434,39.6736,39.5982,39.6585,61650.0
2016-10-24 10:40:00,52.55,52.56,52.44,52.45,31134.0,39.651,39.6585,39.568,39.5755,31134.0
2016-10-24 10:50:00,52.45,52.54,52.42,52.54,44430.0,39.5755,39.6434,39.5529,39.6434,44430.0
2016-10-24 11:00:00,52.55,52.56,52.48,52.54,36096.0,39.651,39.6585,39.5982,39.6434,36096.0
2016-10-24 11:10:00,52.52,52.63,52.49,52.63,147334.0,39.6283,39.7113,39.6057,39.7113,147334.0
2016-10-24 11:20:00,52.62,52.65,52.6,52.6,44268.0,39.7038,39.7264,39.6887,39.6887,44268.0
2016-10-24 11:30:00,52.62,52.63,52.58,52.59,29336.0,39.7038,39.7113,39.6736,39.6812,29336.0
2016-10-24 11:40:00,52.6,52.61,52.56,52.58,35328.0,39.6887,39.6963,39.6585,39.6736,35328.0
2016-10-24 11:50:00,52.57,52.58,52.53,52.55,42754.0,39.6661,39.6736,39.6359,39.651,42754.0
2016-10-24 12:00:00,52.55,52.63,52.54,52.63,18954.0,39.651,39.7113,39.6434,39.7113,18954.0
2016-10-24 12:10:00,52.61,52.61,52.57,52.58,17856.0,39.6963,39.6963,39.6661,39.6736,17856.0
2016-10-24 12:20:00,52.58,52.59,52.53,52.53,27948.0,39.6736,39.6812,39.6359,39.6359,27948.0
2016-10-24 12:30:00,52.54,52.54,52.45,52.49,52818.0,39.6434,39.6434,39.5755,39.6057,52818.0
2016-10-24 12:40:00,52.48,52.51,52.45,52.46,27416.0,39.5982,39.6208,39.5755,39.5831,27416.0
2016-10-24 12:50:00,52.46,52.49,52.44,52.48,24336.0,39.5831,39.6057,39.568,39.5982,24336.0
2016-10-24 13:00:00,52.48,52.52,52.47,52.5,12884.0,39.5982,39.6283,39.5906,39.6133,12884.0
2016-10-24 13:10:00,52.5,52.5,52.44,52.44,16392.0,39.6133,39.6133,39.568,39.568,16392.0
2016-10-24 13:20:00,52.44,52.46,52.43,52.45,18822.0,39.568,39.5831,39.5604,39.5755,18822.0
2016-10-24 13:30:00,52.45,52.45,52.32,52.34,10450.0,39.5755,39.5755,39.4774,39.4925,10450.0
2016-10-24 13:40:00,52.33,52.37,52.33,52.36,18858.0,39.485,39.5152,39.485,39.5076,18858.0
2016-10-24 13:50:00,52.37,52.37,52.35,52.37,14442.0,39.5152,39.5152,39.5001,39.5152,14442.0
2016-10-24 14:00:00,52.36,52.41,52.36,52.4,14208.0,39.5076,39.5453,39.5076,39.5378,14208.0
2016-10-24 14:10:00,52.41,52.44,52.37,52.37,16702.0,39.5453,39.568,39.5152,39.5152,16702.0
2016-10-24 14:20:00,52.37,52.42,52.35,52.42,33674.0,39.5152,39.5529,39.5001,39.5529,33674.0
2016-10-24 14:30:00,52.43,52.44,52.4,52.43,21734.0,39.5604,39.568,39.5378,39.5604,21734.0
2016-10-24 14:40:00,52.43,52.46,52.43,52.44,20644.0,39.5604,39.5831,39.5604,39.568,20644.0
2016-10-24 14:50:00,52.45,52.48,52.42,52.48,31946.0,39.5755,39.5982,39.5529,39.5982,31946.0
2016-10-24 15:00:00,52.49,52.59,52.49,52.57,35516.0,39.6057,39.6812,39.6057,39.6661,35516.0
2016-10-24 15:10:00,52.58,52.63,52.57,52.63,37940.0,39.6736,39.7113,39.6661,39.7113,37940.0
2016-10-24 15:20:00,52.63,52.66,52.6,52.64,44828.0,39.7113,39.734,39.6887,39.7189,44828.0
2016-10-24 15:30:00,52.64,52.65,52.58,52.63,60956.0,39.7189,39.7264,39.6736,39.7113,60956.0
2016-10-24 15:40:00,52.64,52.65,52.6,52.63,78200.0,39.7189,39.7264,39.6887,39.7113,78200.0
2016-10-24 15:50:00,52.63,52.66,52.59,52.59,164740.0,39.7113,39.734,39.6812,39.6812,164740.0
2016-10-25 09:30:00,52.49,52.6,52.42,52.57,23320.0,39.6057,39.6887,39.5529,39.6661,23320.0
2016-10-25 09:40:00,52.58,52.75,52.57,52.7,25846.0,39.6736,39.8019,39.6661,39.7642,25846.0
2016-10-25 09:50:00,52.72,52.93,52.72,52.9,16246.0,39.7793,39.9377,39.7793,39.9151,16246.0
2016-10-25 10:00:00,52.91,52.98,52.88,52.93,26720.0,39.9226,39.9754,39.9,39.9377,26720.0
2016-10-25 10:10:00,52.94,52.98,52.87,52.89,15572.0,39.9453,39.9754,39.8924,39.9075,15572.0
2016-10-25 10:20:00,52.9,52.98,52.89,52.98,16020.0,39.9151,39.9754,39.9075,39.9754,16020.0
2016-10-25 10:30:00,52.98,53.1,52.94,53.08,24516.0,39.9754,40.066,39.9453,40.0509,24516.0
2016-10-25 10:40:00,53.08,53.08,52.96,53.02,15048.0,40.0509,40.0509,39.9603,40.0056,15048.0
2016-10-25 10:50:00,53.06,53.07,52.97,53.0,15746.0,40.0358,40.0433,39.9679,39.9905,15746.0
2016-10-25 11:00:00,53.0,53.02,52.95,52.99,19634.0,39.9905,40.0056,39.9528,39.983,19634.0
2016-10-25 11:10:00,52.99,53.02,52.99,53.01,11140.0,39.983,40.0056,39.983,39.9981,11140.0
2016-10-25 11:20:00,53.02,53.07,52.99,53.07,8082.0,40.0056,40.0433,39.983,40.0433,8082.0
2016-10-25 11:30:00,53.08,53.18,53.07,53.17,12600.0,40.0509,40.1263,40.0433,40.1188,12600.0
2016-10-25 11:40:00,53.17,53.18,53.1,53.1,23514.0,40.1188,40.1263,40.066,40.066,23514.0
2016-10-25 11:50:00,53.09,53.11,53.06,53.06,14548.0,40.0584,40.0735,40.0358,40.0358,14548.0
2016-10-25 12:00:00,53.06,53.06,52.97,53.0,27154.0,40.0358,40.0358,39.9679,39.9905,27154.0
2016-10-25 12:10:00,52.99,53.06,52.98,53.05,22078.0,39.983,40.0358,39.9754,40.0283,22078.0
2016-10-25 12:20:00,53.05,53.09,53.04,53.05,13946.0,40.0283,40.0584,40.0207,40.0283,13946.0
2016-10-25 12:30:00,53.05,53.1,53.05,53.07,10700.0,40.0283,40.066,40.0283,40.0433,10700.0
2016-10-25 12:40:00,53.09,53.14,53.08,53.12,10040.0,40.0584,40.0962,40.0509,40.0811,10040.0
2016-10-25 12:50:00,53.12,53.12,53.07,53.09,12960.0,40.0811,40.0811,40.0433,40.0584,12960.0
2016-10-25 13:00:00,53.07,53.09,53.06,53.07,15270.0,40.0433,40.0584,40.0358,40.0433,15270.0
2016-10-25 13:10:00,53.07,53.1,53.07,53.09,16756.0,40.0433,40.066,40.0433,40.0584,16756.0
2016-10-25 13:20:00,53.09,53.1,53.04,53.04,13238.0,40.0584,40.066,40.0207,40.0207,13238.0
2016-10-25 13:30:00,53.06,53.07,53.01,53.06,32568.0,40.0358,40.0433,39.9981,40.0358,32568.0
2016-10-25 13:40:00,53.07,53.1,53.06,53.07,6082.0,40.0433,40.066,40.0358,40.0433,6082.0
2016-10-25 13:50:00,53.07,53.07,53.02,53.06,5800.0,40.0433,40.0433,40.0056,40.0358,5800.0
2016-10-25 14:00:00,53.06,53.1,53.06,53.09,6294.0,40.0358,40.066,40.0358,40.0584,6294.0
2016-10-25 14:10:00,53.08,53.1,53.06,53.1,14704.0,40.0509,40.066,40.0358,40.066,14704.0
2016-10-25 14:20:00,53.09,53.12,53.08,53.1,21366.0,40.0584,40.0811,40.0509,40.066,21366.0
2016-10-25 14:30:00,53.1,53.11,53.08,53.11,24988.0,40.066,40.0735,40.0509,40.0735,24988.0
2016-10-25 14:40:00,53.1,53.13,53.1,53.12,17756.0,40.066,40.0886,40.066,40.0811,17756.0
2016-10-25 14:50:00,53.11,53.14,53.1,53.12,24176.0,40.0735,40.0962,40.066,40.0811,24176.0
2016-10-25 15:00:00,53.11,53.12,53.09,53.09,14856.0,40.0735,40.0811,40.0584,40.0584,14856.0
2016-10-25 15:10:00,53.1,53.11,53.06,53.07,35328.0,40.066,40.0735,40.0358,40.0433,35328.0
2016-10-25 15:20:00,53.06,53.12,53.05,53.11,37068.0,40.0358,40.0811,40.0283,40.0735,37068.0
2016-10-25 15:30:00,53.12,53.14,53.07,53.1,49820.0,40.0811,40.0962,40.0433,40.066,49820.0
2016-10-25 15:40:00,53.1,53.16,53.1,53.16,46892.0,40.066,40.1112,40.066,40.1112,46892.0
2016-10-25 15:50:00,53.16,53.22,53.13,53.21,178618.0,40.1112,40.1565,40.0886,40.149,178618.0
2016-10-26 09:30:00,53.1,53.24,53.07,53.08,16412.0,40.066,40.1716,40.0433,40.0509,16412.0
2016-10-26 09:40:00,53.06,53.08,52.78,52.79,24020.0,40.0358,40.0509,39.8245,39.8321,24020.0
2016-10-26 09:50:00,52.86,52.94,52.81,52.84,18874.0,39.8849,39.9453,39.8472,39.8698,18874.0
2016-10-26 10:00:00,52.85,52.98,52.84,52.98,20034.0,39.8773,39.9754,39.8698,39.9754,20034.0
2016-10-26 10:10:00,53.02,53.1,53.0,53.06,52154.0,40.0056,40.066,39.9905,40.0358,52154.0
2016-10-26 10:20:00,53.02,53.13,52.91,53.13,61790.0,40.0056,40.0886,39.9226,40.0886,61790.0
2016-10-26 10:30:00,53.13,53.17,53.03,53.09,47956.0,40.0886,40.1188,40.0132,40.0584,47956.0
2016-10-26 10:40:00,53.1,53.15,53.06,53.15,30820.0,40.066,40.1037,40.0358,40.1037,30820.0
2016-10-26 10:50:00,53.16,53.27,53.14,53.27,28418.0,40.1112,40.1942,40.0962,40.1942,28418.0
2016-10-26 11:00:00,53.27,53.27,53.23,53.24,66458.0,40.1942,40.1942,40.1641,40.1716,66458.0
2016-10-26 11:10:00,53.24,53.24,53.1,53.1,17858.0,40.1716,40.1716,40.066,40.066,17858.0
2016-10-26 11:20:00,53.1,53.21,53.08,53.19,18288.0,40.066,40.149,40.0509,40.1339,18288.0
2016-10-26 11:30:00,53.2,53.23,53.17,53.19,15530.0,40.1414,40.1641,40.1188,40.1339,15530.0
2016-10-26 11:40:00,53.17,53.17,53.1,53.1,13398.0,40.1188,40.1188,40.066,40.066,13398.0
2016-10-26 11:50:00,53.12,53.2,53.1,53.13,12244.0,40.0811,40.1414,40.066,40.0886,12244.0
2016-10-26 12:00:00,53.13,53.19,53.12,53.18,24572.0,40.0886,40.1339,40.0811,40.1263,24572.0
2016-10-26 12:10:00,53.18,53.24,53.17,53.22,16682.0,40.1263,40.1716,40.1188,40.1565,16682.0
2016-10-26 12:20:00,53.23,53.24,53.21,53.21,9272.0,40.1641,40.1716,40.149,40.149,9272.0
2016-10-26 12:30:00,53.21,53.26,53.18,53.24,18660.0,40.149,40.1867,40.1263,40.1716,18660.0
2016-10-26 12:40:00,53.24,53.25,53.2,53.2,8200.0,40.1716,40.1792,40.1414,40.1414,8200.0
2016-10-26 12:50:00,53.22,53.22,53.17,53.21,21268.0,40.1565,40.1565,40.1188,40.149,21268.0
2016-10-26 13:00:00,53.21,53.23,53.18,53.2,12868.0,40.149,40.1641,40.1263,40.1414,12868.0
2016-10-26 13:10:00,53.18,53.24,53.18,53.24,15906.0,40.1263,40.1716,40.1263,40.1716,15906.0
2016-10-26 13:20:00,53.25,53.28,53.24,53.28,9464.0,40.1792,40.2018,40.1716,40.2018,9464.0
2016-10-26 13:30:00,53.28,53.28,53.24,53.25,14512.0,40.2018,40.2018,40.1716,40.1792,14512.0
2016-10-26 13:40:00,53.23,53.28,53.19,53.25,11298.0,40.1641,40.2018,40.1339,40.1792,11298.0
2016-10-26 13:50:00,53.26,53.27,53.19,53.22,22390.0,40.1867,40.1942,40.1339,40.1565,22390.0
2016-10-26 14:00:00,53.21,53.22,53.19,53.21,17416.0,40.149,40.1565,40.1339,40.149,17416.0
2016-10-26 14:10:00,53.22,54.71,53.1,53.14,498168.0,40.1565,41.2808,40.066,40.0962,498168.0
2016-10-26 14:20:00,53.12,53.2,52.85,52.88,136600.0,40.0811,40.1414,39.8773,39.9,136600.0
2016-10-26 14:30:00,52.88,52.88,52.49,52.85,390144.0,39.9,39.9,39.6057,39.8773,390144.0
2016-10-26 14:40:00,52.86,52.86,52.71,52.74,66818.0,39.8849,39.8849,39.7717,39.7943,66818.0
2016-10-26 14:50:00,52.74,52.74,52.65,52.66,112444.0,39.7943,39.7943,39.7264,39.734,112444.0
2016-10-26 15:00:00,52.66,52.68,52.59,52.6,144418.0,39.734,39.7491,39.6812,39.6887,144418.0
2016-10-26 15:10:00,52.61,52.7,52.6,52.69,86780.0,39.6963,39.7642,39.6887,39.7566,86780.0
2016-10-26 15:20:00,52.69,52.71,52.62,52.67,99386.0,39.7566,39.7717,39.7038,39.7415,99386.0
2016-10-26 15:30:00,52.68,52.69,52.63,52.67,102636.0,39.7491,39.7566,39.7113,39.7415,102636.0
2016-10-26 15:40:00,52.67,52.74,52.66,52.72,174800.0,39.7415,39.7943,39.734,39.7793,174800.0
2016-10-26 15:50:00,52.72,52.74,52.66,52.66,350772.0,39.7793,39.7943,39.734,39.734,350772.0
2016-10-27 09:30:00,52.41,52.62,52.15,52.28,90034.0,39.5453,39.7038,39.3492,39.4473,90034.0
2016-10-27 09:40:00,52.25,52.34,52.19,52.19,57684.0,39.4246,39.4925,39.3793,39.3793,57684.0
2016-10-27 09:50:00,52.2,52.24,51.88,51.95,87530.0,39.3869,39.4171,39.1454,39.1983,87530.0
2016-10-27 10:00:00,51.96,52.07,51.91,52.04,84720.0,39.2058,39.2888,39.1681,39.2662,84720.0
2016-10-27 10:10:00,52.05,52.07,51.92,51.92,61294.0,39.2737,39.2888,39.1756,39.1756,61294.0
2016-10-27 10:20:00,51.94,51.96,51.68,51.73,35132.0,39.1907,39.2058,38.9945,39.0323,35132.0
2016-10-27 10:30:00,51.75,51.92,51.74,51.87,56084.0,39.0474,39.1756,39.0398,39.1379,56084.0
2016-10-27 10:40:00,51.87,51.91,51.79,51.84,54832.0,39.1379,39.1681,39.0775,39.1153,54832.0
2016-10-27 10:50:00,51.84,51.9,51.82,51.85,31368.0,39.1153,39.1605,39.1002,39.1228,31368.0
2016-10-27 11:00:00,51.84,51.91,51.82,51.86,68782.0,39.1153,39.1681,39.1002,39.1303,68782.0
2016-10-27 11:10:00,51.85,51.88,51.83,51.87,26282.0,39.1228,39.1454,39.1077,39.1379,26282.0
2016-10-27 11:20:00,51.87,51.87,51.82,51.83,29020.0,39.1379,39.1379,39.1002,39.1077,29020.0
2016-10-27 11:30:00,51.83,51.86,51.81,51.84,73644.0,39.1077,39.1303,39.0926,39.1153,73644.0
2016-10-27 11:40:00,51.85,51.97,51.82,51.96,56110.0,39.1228,39.2133,39.1002,39.2058,56110.0
2016-10-27 11:50:00,51.97,51.99,51.92,51.96,35458.0,39.2133,39.2284,39.1756,39.2058,35458.0
2016-10-27 12:00:00,51.96,52.08,51.95,52.07,57192.0,39.2058,39.2963,39.1983,39.2888,57192.0
2016-10-27 12:10:00,52.08,52.13,52.08,52.09,44466.0,39.2963,39.3341,39.2963,39.3039,44466.0
2016-10-27 12:20:00,52.09,52.12,52.08,52.1,33456.0,39.3039,39.3265,39.2963,39.3114,33456.0
2016-10-27 12:30:00,52.09,52.12,51.98,51.98,43382.0,39.3039,39.3265,39.2209,39.2209,43382.0
2016-10-27 12:40:00,51.99,52.06,51.99,52.06,23528.0,39.2284,39.2813,39.2284,39.2813,23528.0
2016-10-27 12:50:00,52.07,52.1,52.05,52.07,31610.0,39.2888,39.3114,39.2737,39.2888,31610.0
2016-10-27 13:00:00,52.07,52.14,52.03,52.03,30768.0,39.2888,39.3416,39.2586,39.2586,30768.0
2016-10-27 13:10:00,52.05,52.08,52.02,52.06,20594.0,39.2737,39.2963,39.2511,39.2813,20594.0
2016-10-27 13:20:00,52.06,52.11,52.03,52.07,29304.0,39.2813,39.319,39.2586,39.2888,29304.0
2016-10-27 13:30:00,52.07,52.2,52.06,52.2,26486.0,39.2888,39.3869,39.2813,39.3869,26486.0
2016-10-27 13:40:00,52.21,52.29,52.21,52.22,16532.0,39.3944,39.4548,39.3944,39.402,16532.0
2016-10-27 13:50:00,52.2,52.29,52.19,52.19,13134.0,39.3869,39.4548,39.3793,39.3793,13134.0
2016-10-27 14:00:00,52.2,52.31,52.2,52.3,18680.0,39.3869,39.4699,39.3869,39.4623,18680.0
2016-10-27 14:10:00,52.32,52.32,52.24,52.26,13622.0,39.4774,39.4774,39.4171,39.4322,13622.0
2016-10-27 14:20:00,52.27,52.28,52.24,52.28,20068.0,39.4397,39.4473,39.4171,39.4473,20068.0
2016-10-27 14:30:00,52.32,52.32,52.22,52.27,13562.0,39.4774,39.4774,39.402,39.4397,13562.0
2016-10-27 14:40:00,52.27,52.27,52.21,52.24,16066.0,39.4397,39.4397,39.3944,39.4171,16066.0
2016-10-27 14:50:00,52.24,52.29,52.24,52.27,23856.0,39.4171,39.4548,39.4171,39.4397,23856.0
2016-10-27 15:00:00,52.27,52.27,52.22,52.22,25316.0,39.4397,39.4397,39.402,39.402,25316.0
2016-10-27 15:10:00,52.23,52.24,52.2,52.24,26344.0,39.4095,39.4171,39.3869,39.4171,26344.0
2016-10-27 15:20:00,52.23,52.42,52.23,52.42,43310.0,39.4095,39.5529,39.4095,39.5529,43310.0
2016-10-27 15:30:00,52.42,52.42,52.35,52.35,81644.0,39.5529,39.5529,39.5001,39.5001,81644.0
2016-10-27 15:40:00,52.36,52.38,52.28,52.3,106862.0,39.5076,39.5227,39.4473,39.4623,106862.0
2016-10-27 15:50:00,52.3,52.33,52.26,52.27,198476.0,39.4623,39.485,39.4322,39.4397,198476.0
2016-10-28 09:30:00,52.41,52.57,52.08,52.55,27590.0,39.5453,39.6661,39.2963,39.651,27590.0
2016-10-28 09:40:00,52.57,52.6,52.44,52.48,16864.0,39.6661,39.6887,39.568,39.5982,16864.0
2016-10-28 09:50:00,52.49,52.59,52.49,52.49,10396.0,39.6057,39.6812,39.6057,39.6057,10396.0
2016-10-28 10:00:00,52.53,52.55,52.34,52.43,16604.0,39.6359,39.651,39.4925,39.5604,16604.0
2016-10-28 10:10:00,52.43,52.55,52.42,52.46,35802.0,39.5604,39.651,39.5529,39.5831,35802.0
2016-10-28 10:20:00,52.46,52.55,52.45,52.47,52024.0,39.5831,39.651,39.5755,39.5906,52024.0
2016-10-28 10:30:00,52.46,52.63,52.46,52.6,36336.0,39.5831,39.7113,39.5831,39.6887,36336.0
2016-10-28 10:40:00,52.64,52.8,52.61,52.8,32904.0,39.7189,39.8396,39.6963,39.8396,32904.0
2016-10-28 10:50:00,52.78,52.8,52.72,52.8,27816.0,39.8245,39.8396,39.7793,39.8396,27816.0
2016-10-28 11:00:00,52.8,52.83,52.71,52.71,29026.0,39.8396,39.8623,39.7717,39.7717,29026.0
2016-10-28 11:10:00,52.69,52.72,52.63,52.65,10696.0,39.7566,39.7793,39.7113,39.7264,10696.0
2016-10-28 11:20:00,52.63,52.76,52.63,52.74,8750.0,39.7113,39.8094,39.7113,39.7943,8750.0
2016-10-28 11:30:00,52.76,52.82,52.7,52.73,14200.0,39.8094,39.8547,39.7642,39.7868,14200.0
2016-10-28 11:40:00,52.75,52.79,52.74,52.77,7992.0,39.8019,39.8321,39.7943,39.817,7992.0
2016-10-28 11:50:00,52.77,52.8,52.75,52.76,23026.0,39.817,39.8396,39.8019,39.8094,23026.0
2016-10-28 12:00:00,52.79,52.84,52.77,52.83,11800.0,39.8321,39.8698,39.817,39.8623,11800.0
2016-10-28 12:10:00,52.83,52.92,52.81,52.89,7932.0,39.8623,39.9302,39.8472,39.9075,7932.0
2016-10-28 12:20:00,52.89,52.92,52.84,52.85,11808.0,39.9075,39.9302,39.8698,39.8773,11808.0
2016-10-28 12:30:00,52.87,52.88,52.82,52.82,6402.0,39.8924,39.9,39.8547,39.8547,6402.0
2016-10-28 12:40:00,52.8,52.89,52.8,52.86,6084.0,39.8396,39.9075,39.8396,39.8849,6084.0
2016-10-28 12:50:00,52.85,52.89,52.85,52.87,10426.0,39.8773,39.9075,39.8773,39.8924,10426.0
2016-10-28 13:00:00,52.85,52.85,52.6,52.61,23386.0,39.8773,39.8773,39.6887,39.6963,23386.0
2016-10-28 13:10:00,52.57,52.67,52.55,52.59,17010.0,39.6661,39.7415,39.651,39.6812,17010.0
2016-10-28 13:20:00,52.63,52.7,52.6,52.63,16178.0,39.7113,39.7642,39.6887,39.7113,16178.0
2016-10-28 13:30:00,52.6,52.6,52.4,52.45,36160.0,39.6887,39.6887,39.5378,39.5755,36160.0
2016-10-28 13:40:00,52.48,52.58,52.48,52.56,16740.0,39.5982,39.6736,39.5982,39.6585,16740.0
2016-10-28 13:50:00,52.57,52.57,52.48,52.49,32056.0,39.6661,39.6661,39.5982,39.6057,32056.0
2016-10-28 14:00:00,52.49,52.58,52.49,52.54,61606.0,39.6057,39.6736,39.6057,39.6434,61606.0
2016-10-28 14:10:00,52.52,52.57,52.49,52.52,28460.0,39.6283,39.6661,39.6057,39.6283,28460.0
2016-10-28 14:20:00,52.51,52.58,52.46,52.47,13532.0,39.6208,39.6736,39.5831,39.5906,13532.0
2016-10-28 14:30:00,52.5,52.56,52.47,52.47,25604.0,39.6133,39.6585,39.5906,39.5906,25604.0
2016-10-28 14:40:00,52.47,52.49,52.43,52.49,13566.0,39.5906,39.6057,39.5604,39.6057,13566.0
2016-10-28 14:50:00,52.49,52.69,52.48,52.68,24006.0,39.6057,39.7566,39.5982,39.7491,24006.0
2016-10-28 15:00:00,52.66,52.66,52.56,52.57,13600.0,39.734,39.734,39.6585,39.6661,13600.0
2016-10-28 15:10:00,52.54,52.56,52.48,52.5,18592.0,39.6434,39.6585,39.5982,39.6133,18592.0
2016-10-28 15:20:00,52.52,52.67,52.52,52.63,24442.0,39.6283,39.7415,39.6283,39.7113,24442.0
2016-10-28 15:30:00,52.63,52.63,52.51,52.54,25606.0,39.7113,39.7113,39.6208,39.6434,25606.0
2016-10-28 15:40:00,52.52,52.54,52.44,52.49,57540.0,39.6283,39.6434,39.568,39.6057,57540.0
2016-10-28 15:50:00,52.49,52.62,52.47,52.56,120788.0,39.6057,39.7038,39.5906,39.6585,120788.0
2016-10-31 09:30:00,52.84,53.02,52.73,52.96,36228.0,39.8698,40.0056,39.7868,39.9603,36228.0
2016-10-31 09:40:00,53.01,53.21,52.95,53.07,23676.0,39.9981,40.149,39.9528,40.0433,23676.0
2016-10-31 09:50:00,53.08,53.2,53.03,53.14,23676.0,40.0509,40.1414,40.0132,40.0962,23676.0
2016-10-31 10:00:00,53.1,53.2,53.05,53.19,21562.0,40.066,40.1414,40.0283,40.1339,21562.0
2016-10-31 10:10:00,53.17,53.26,53.17,53.26,13264.0,40.1188,40.1867,40.1188,40.1867,13264.0
2016-10-31 10:20:00,53.22,53.22,53.1,53.15,25530.0,40.1565,40.1565,40.066,40.1037,25530.0
2016-10-31 10:30:00,53.15,53.22,53.07,53.18,17738.0,40.1037,40.1565,40.0433,40.1263,17738.0
2016-10-31 10:40:00,53.16,53.23,53.13,53.22,19630.0,40.1112,40.1641,40.0886,40.1565,19630.0
2016-10-31 10:50:00,53.25,53.42,53.24,53.35,24230.0,40.1792,40.3074,40.1716,40.2546,24230.0
2016-10-31 11:00:00,53.38,53.39,53.3,53.34,21546.0,40.2772,40.2848,40.2169,40.2471,21546.0
2016-10-31 11:10:00,53.35,53.55,53.35,53.53,24956.0,40.2546,40.4055,40.2546,40.3904,24956.0
2016-10-31 11:20:00,53.54,53.6,53.49,53.6,64120.0,40.398,40.4432,40.3602,40.4432,64120.0
2016-10-31 11:30:00,53.6,53.73,53.57,53.66,30640.0,40.4432,40.5413,40.4206,40.4885,30640.0
2016-10-31 11:40:00,53.66,53.66,53.59,53.63,25428.0,40.4885,40.4885,40.4357,40.4659,25428.0
2016-10-31 11:50:00,53.63,53.65,53.6,53.65,15112.0,40.4659,40.481,40.4432,40.481,15112.0
2016-10-31 12:00:00,53.63,53.63,53.49,53.51,33888.0,40.4659,40.4659,40.3602,40.3753,33888.0
2016-10-31 12:10:00,53.5,53.51,53.43,53.48,26916.0,40.3678,40.3753,40.315,40.3527,26916.0
2016-10-31 12:20:00,53.47,53.52,53.47,53.52,23934.0,40.3452,40.3829,40.3452,40.3829,23934.0
2016-10-31 12:30:00,53.54,53.78,53.52,53.76,25962.0,40.398,40.5791,40.3829,40.564,25962.0
2016-10-31 12:40:00,53.76,53.76,53.72,53.76,14482.0,40.564,40.564,40.5338,40.564,14482.0
2016-10-31 12:50:00,53.74,53.82,53.74,53.77,20450.0,40.5489,40.6092,40.5489,40.5715,20450.0
2016-10-31 13:00:00,53.77,53.78,53.63,53.71,28830.0,40.5715,40.5791,40.4659,40.5262,28830.0
2016-10-31 13:10:00,53.69,53.74,53.68,53.72,44130.0,40.5112,40.5489,40.5036,40.5338,44130.0
2016-10-31 13:20:00,53.73,53.8,53.69,53.7,31130.0,40.5413,40.5942,40.5112,40.5187,31130.0
2016-10-31 13:30:00,53.69,53.7,53.6,53.61,37974.0,40.5112,40.5187,40.4432,40.4508,37974.0
2016-10-31 13:40:00,53.62,53.68,53.6,53.68,28684.0,40.4583,40.5036,40.4432,40.5036,28684.0
2016-10-31 13:50:00,53.68,53.68,53.61,53.66,41932.0,40.5036,40.5036,40.4508,40.4885,41932.0
2016-10-31 14:00:00,53.66,53.68,53.61,53.61,35908.0,40.4885,40.5036,40.4508,40.4508,35908.0
2016-10-31 14:10:00,53.6,53.63,53.55,53.55,22850.0,40.4432,40.4659,40.4055,40.4055,22850.0
2016-10-31 14:20:00,53.53,53.63,53.52,53.59,39254.0,40.3904,40.4659,40.3829,40.4357,39254.0
2016-10-31 14:30:00,53.59,53.64,53.59,53.62,33294.0,40.4357,40.4734,40.4357,40.4583,33294.0
2016-10-31 14:40:00,53.64,53.65,53.6,53.63,41102.0,40.4734,40.481,40.4432,40.4659,41102.0
2016-10-31 14:50:00,53.62,53.63,53.56,53.56,46594.0,40.4583,40.4659,40.4131,40.4131,46594.0
2016-10-31 15:00:00,53.57,53.57,53.47,53.47,40314.0,40.4206,40.4206,40.3452,40.3452,40314.0
2016-10-31 15:10:00,53.46,53.48,53.42,53.45,43210.0,40.3376,40.3527,40.3074,40.3301,43210.0
2016-10-31 15:20:00,53.46,53.62,53.46,53.62,49444.0,40.3376,40.4583,40.3376,40.4583,49444.0
2016-10-31 15:30:00,53.61,53.65,53.55,53.63,53034.0,40.4508,40.481,40.4055,40.4659,53034.0
2016-10-31 15:40:00,53.63,53.63,53.57,53.63,119870.0,40.4659,40.4659,40.4206,40.4659,119870.0
2016-10-31 15:50:00,53.63,53.63,53.53,53.56,270892.0,40.4659,40.4659,40.3904,40.4131,270892.0
2016-11-01 09:30:00,53.55,53.55,52.93,53.11,38814.0,40.4055,40.4055,39.9377,40.0735,38814.0
2016-11-01 09:40:00,53.13,53.24,53.04,53.21,14890.0,40.0886,40.1716,40.0207,40.149,14890.0
2016-11-01 09:50:00,53.25,53.27,53.04,53.09,25166.0,40.1792,40.1942,40.0207,40.0584,25166.0
2016-11-01 10:00:00,53.1,53.12,52.92,52.95,18214.0,40.066,40.0811,39.9302,39.9528,18214.0
2016-11-01 10:10:00,52.95,53.02,52.93,52.96,18888.0,39.9528,40.0056,39.9377,39.9603,18888.0
2016-11-01 10:20:00,52.92,53.02,52.92,53.01,34066.0,39.9302,40.0056,39.9302,39.9981,34066.0
2016-11-01 10:30:00,53.02,53.09,53.01,53.06,112680.0,40.0056,40.0584,39.9981,40.0358,112680.0
2016-11-01 10:40:00,53.06,53.1,53.01,53.07,79310.0,40.0358,40.066,39.9981,40.0433,79310.0
2016-11-01 10:50:00,53.08,53.1,52.97,53.0,48868.0,40.0509,40.066,39.9679,39.9905,48868.0
2016-11-01 11:00:00,53.01,53.09,53.01,53.06,22442.0,39.9981,40.0584,39.9981,40.0358,22442.0
2016-11-01 11:10:00,53.06,53.06,52.91,52.94,32778.0,40.0358,40.0358,39.9226,39.9453,32778.0
2016-11-01 11:20:00,52.94,52.94,52.84,52.84,23168.0,39.9453,39.9453,39.8698,39.8698,23168.0
2016-11-01 11:30:00,52.83,52.83,52.74,52.82,29796.0,39.8623,39.8623,39.7943,39.8547,29796.0
2016-11-01 11:40:00,52.84,52.85,52.69,52.77,44210.0,39.8698,39.8773,39.7566,39.817,44210.0
2016-11-01 11:50:00,52.79,52.82,52.71,52.73,17598.0,39.8321,39.8547,39.7717,39.7868,17598.0
2016-11-01 12:00:00,52.73,52.76,52.62,52.65,38248.0,39.7868,39.8094,39.7038,39.7264,38248.0
2016-11-01 12:10:00,52.64,52.66,52.56,52.58,18714.0,39.7189,39.734,39.6585,39.6736,18714.0
2016-11-01 12:20:00,52.58,52.6,52.5,52.58,13616.0,39.6736,39.6887,39.6133,39.6736,13616.0
2016-11-01 12:30:00,52.58,52.65,52.55,52.6,24982.0,39.6736,39.7264,39.651,39.6887,24982.0
2016-11-01 12:40:00,52.62,52.66,52.56,52.58,14002.0,39.7038,39.734,39.6585,39.6736,14002.0
2016-11-01 12:50:00,52.56,52.57,52.51,52.52,14804.0,39.6585,39.6661,39.6208,39.6283,14804.0
2016-11-01 13:00:00,52.53,52.57,52.52,52.55,27458.0,39.6359,39.6661,39.6283,39.651,27458.0
2016-11-01 13:10:00,52.54,52.59,52.51,52.52,21714.0,39.6434,39.6812,39.6208,39.6283,21714.0
2016-11-01 13:20:00,52.52,52.6,52.49,52.59,27466.0,39.6283,39.6887,39.6057,39.6812,27466.0
2016-11-01 13:30:00,52.6,52.64,52.56,52.56,16038.0,39.6887,39.7189,39.6585,39.6585,16038.0
2016-11-01 13:40:00,52.55,52.6,52.43,52.52,12924.0,39.651,39.6887,39.5604,39.6283,12924.0
2016-11-01 13:50:00,52.54,52.62,52.52,52.52,15122.0,39.6434,39.7038,39.6283,39.6283,15122.0
2016-11-01 14:00:00,52.5,52.56,52.46,52.49,46578.0,39.6133,39.6585,39.5831,39.6057,46578.0
2016-11-01 14:10:00,52.49,52.58,52.45,52.5,25212.0,39.6057,39.6736,39.5755,39.6133,25212.0
2016-11-01 14:20:00,52.51,52.74,52.48,52.72,24968.0,39.6208,39.7943,39.5982,39.7793,24968.0
2016-11-01 14:30:00,52.72,52.74,52.66,52.71,20742.0,39.7793,39.7943,39.734,39.7717,20742.0
2016-11-01 14:40:00,52.69,52.73,52.59,52.59,38488.0,39.7566,39.7868,39.6812,39.6812,38488.0
2016-11-01 14:50:00,52.6,52.63,52.55,52.58,39674.0,39.6887,39.7113,39.651,39.6736,39674.0
2016-11-01 15:00:00,52.57,52.6,52.51,52.6,55562.0,39.6661,39.6887,39.6208,39.6887,55562.0
2016-11-01 15:10:00,52.6,52.6,52.53,52.58,27906.0,39.6887,39.6887,39.6359,39.6736,27906.0
2016-11-01 15:20:00,52.56,52.57,52.36,52.48,25074.0,39.6585,39.6661,39.5076,39.5982,25074.0
2016-11-01 15:30:00,52.49,52.49,52.29,52.38,49878.0,39.6057,39.6057,39.4548,39.5227,49878.0
2016-11-01 15:40:00,52.42,52.46,52.27,52.44,91828.0,39.5529,39.5831,39.4397,39.568,91828.0
2016-11-01 15:50:00,52.44,52.47,52.38,52.45,134710.0,39.568,39.5906,39.5227,39.5755,134710.0
2016-11-02 09:30:00,52.43,52.61,50.43,51.03,285646.0,39.5604,39.6963,38.0514,38.5041,285646.0
2016-11-02 09:40:00,51.03,51.43,50.96,50.99,148258.0,38.5041,38.8059,38.4513,38.4739,148258.0
2016-11-02 09:50:00,50.95,51.05,50.47,50.5,306106.0,38.4437,38.5192,38.0815,38.1042,306106.0
2016-11-02 10:00:00,50.51,50.55,50.13,50.17,249050.0,38.1117,38.1419,37.825,37.8552,249050.0
2016-11-02 10:10:00,50.17,50.32,49.79,49.85,183788.0,37.8552,37.9684,37.5685,37.6137,183788.0
2016-11-02 10:20:00,49.86,50.27,49.72,50.27,181538.0,37.6213,37.9306,37.5156,37.9306,181538.0
2016-11-02 10:30:00,50.26,50.65,50.25,50.62,137416.0,37.9231,38.2174,37.9155,38.1947,137416.0
2016-11-02 10:40:00,50.58,50.66,50.52,50.63,363556.0,38.1645,38.2249,38.1193,38.2023,363556.0
2016-11-02 10:50:00,50.63,50.8,50.48,50.7,126908.0,38.2023,38.3305,38.0891,38.2551,126908.0
2016-11-02 11:00:00,50.7,50.76,50.59,50.6,170690.0,38.2551,38.3004,38.1721,38.1796,170690.0
2016-11-02 11:10:00,50.6,50.6,50.24,50.35,179026.0,38.1796,38.1796,37.908,37.991,179026.0
2016-11-02 11:20:00,50.33,50.35,49.99,50.01,163726.0,37.9759,37.991,37.7194,37.7345,163726.0
2016-11-02 11:30:00,50.02,50.1,49.75,49.99,282304.0,37.742,37.8024,37.5383,37.7194,282304.0
2016-11-02 11:40:00,50.01,50.24,49.98,50.2,347346.0,37.7345,37.908,37.7118,37.8778,347346.0
2016-11-02 11:50:00,50.2,50.23,49.87,49.94,220588.0,37.8778,37.9005,37.6288,37.6816,220588.0
2016-11-02 12:00:00,49.93,50.04,49.81,50.04,131754.0,37.6741,37.7571,37.5835,37.7571,131754.0
2016-11-02 12:10:00,50.07,50.18,49.98,50.09,148480.0,37.7797,37.8627,37.7118,37.7948,148480.0
2016-11-02 12:20:00,50.08,50.19,49.97,49.97,59556.0,37.7873,37.8703,37.7043,37.7043,59556.0
2016-11-02 12:30:00,49.96,50.01,49.82,49.91,46936.0,37.6967,37.7345,37.5911,37.659,46936.0
2016-11-02 12:40:00,49.9,49.97,49.89,49.92,79400.0,37.6515,37.7043,37.6439,37.6665,79400.0
2016-11-02 12:50:00,49.94,50.02,49.92,49.99,173364.0,37.6816,37.742,37.6665,37.7194,173364.0
2016-11-02 13:00:00,49.98,49.99,49.94,49.97,82794.0,37.7118,37.7194,37.6816,37.7043,82794.0
2016-11-02 13:10:00,49.97,50.01,49.89,49.98,129970.0,37.7043,37.7345,37.6439,37.7118,129970.0
2016-11-02 13:20:00,49.98,50.02,49.96,49.97,94044.0,37.7118,37.742,37.6967,37.7043,94044.0
2016-11-02 13:30:00,49.98,50.02,49.97,49.99,160764.0,37.7118,37.742,37.7043,37.7194,160764.0
2016-11-02 13:40:00,50.01,50.02,49.85,49.89,151084.0,37.7345,37.742,37.6137,37.6439,151084.0
2016-11-02 13:50:00,49.9,49.9,49.63,49.88,306862.0,37.6515,37.6515,37.4477,37.6364,306862.0
2016-11-02 14:00:00,49.87,49.96,49.83,49.94,169832.0,37.6288,37.6967,37.5986,37.6816,169832.0
2016-11-02 14:10:00,49.94,49.94,49.79,49.87,150060.0,37.6816,37.6816,37.5685,37.6288,150060.0
2016-11-02 14:20:00,49.87,49.93,49.85,49.91,116606.0,37.6288,37.6741,37.6137,37.659,116606.0
2016-11-02 14:30:00,49.91,49.95,49.9,49.92,86930.0,37.659,37.6892,37.6515,37.6665,86930.0
2016-11-02 14:40:00,49.92,49.98,49.85,49.88,61404.0,37.6665,37.7118,37.6137,37.6364,61404.0
2016-11-02 14:50:00,49.88,49.95,49.85,49.91,136562.0,37.6364,37.6892,37.6137,37.659,136562.0
2016-11-02 15:00:00,49.9,50.02,49.88,50.0,151718.0,37.6515,37.742,37.6364,37.7269,151718.0
2016-11-02 15:10:00,50.01,50.01,49.74,49.75,133400.0,37.7345,37.7345,37.5307,37.5383,133400.0
2016-11-02 15:20:00,49.75,49.8,49.73,49.74,250004.0,37.5383,37.576,37.5232,37.5307,250004.0
2016-11-02 15:30:00,49.76,49.77,49.66,49.67,255874.0,37.5458,37.5534,37.4704,37.4779,255874.0
2016-11-02 15:40:00,49.67,49.8,49.54,49.8,476386.0,37.4779,37.576,37.3798,37.576,476386.0
2016-11-02 15:50:00,49.79,49.88,49.66,49.68,642866.0,37.5685,37.6364,37.4704,37.4855,642866.0
2016-11-03 09:30:00,49.54,49.57,49.34,49.56,64402.0,37.3798,37.4025,37.2289,37.3949,64402.0
2016-11-03 09:40:00,49.58,49.92,49.58,49.88,58470.0,37.41,37.6665,37.41,37.6364,58470.0
2016-11-03 09:50:00,49.9,50.01,49.88,49.93,28096.0,37.6515,37.7345,37.6364,37.6741,28096.0
2016-11-03 10:00:00,49.95,50.11,49.94,49.99,60596.0,37.6892,37.8099,37.6816,37.7194,60596.0
2016-11-03 10:10:00,49.99,50.1,49.99,50.04,67526.0,37.7194,37.8024,37.7194,37.7571,67526.0
2016-11-03 10:20:00,50.05,50.09,49.97,50.03,41848.0,37.7646,37.7948,37.7043,37.7495,41848.0
2016-11-03 10:30:00,50.03,50.03,49.88,49.9,42034.0,37.7495,37.7495,37.6364,37.6515,42034.0
2016-11-03 10:40:00,49.9,49.98,49.88,49.9,42892.0,37.6515,37.7118,37.6364,37.6515,42892.0
2016-11-03 10:50:00,49.89,50.01,49.88,49.99,78978.0,37.6439,37.7345,37.6364,37.7194,78978.0
2016-11-03 11:00:00,50.02,50.24,50.02,50.21,54266.0,37.742,37.908,37.742,37.8854,54266.0
2016-11-03 11:10:00,50.22,50.41,50.21,50.41,48564.0,37.8929,38.0363,37.8854,38.0363,48564.0
2016-11-03 11:20:00,50.42,50.45,50.29,50.29,48254.0,38.0438,38.0665,37.9457,37.9457,48254.0
2016-11-03 11:30:00,50.29,50.37,50.27,50.33,37246.0,37.9457,38.0061,37.9306,37.9759,37246.0
2016-11-03 11:40:00,50.32,50.33,50.27,50.29,29956.0,37.9684,37.9759,37.9306,37.9457,29956.0
2016-11-03 11:50:00,50.29,50.35,50.27,50.34,27048.0,37.9457,37.991,37.9306,37.9835,27048.0
2016-11-03 12:00:00,50.34,50.42,50.3,50.39,33648.0,37.9835,38.0438,37.9533,38.0212,33648.0
2016-11-03 12:10:00,50.38,50.44,50.35,50.41,42462.0,38.0136,38.0589,37.991,38.0363,42462.0
2016-11-03 12:20:00,50.4,50.47,50.4,50.43,26156.0,38.0287,38.0815,38.0287,38.0514,26156.0
2016-11-03 12:30:00,50.43,50.59,50.43,50.55,54446.0,38.0514,38.1721,38.0514,38.1419,54446.0
2016-11-03 12:40:00,50.55,50.58,50.47,50.53,69444.0,38.1419,38.1645,38.0815,38.1268,69444.0
2016-11-03 12:50:00,50.52,50.63,50.52,50.6,45016.0,38.1193,38.2023,38.1193,38.1796,45016.0
2016-11-03 13:00:00,50.6,50.65,50.57,50.65,48064.0,38.1796,38.2174,38.157,38.2174,48064.0
2016-11-03 13:10:00,50.63,50.63,50.49,50.5,23764.0,38.2023,38.2023,38.0966,38.1042,23764.0
2016-11-03 13:20:00,50.49,50.62,50.48,50.57,22252.0,38.0966,38.1947,38.0891,38.157,22252.0
2016-11-03 13:30:00,50.58,50.58,50.51,50.52,40576.0,38.1645,38.1645,38.1117,38.1193,40576.0
2016-11-03 13:40:00,50.51,50.52,50.46,50.51,52928.0,38.1117,38.1193,38.074,38.1117,52928.0
2016-11-03 13:50:00,50.52,50.59,50.52,50.54,24512.0,38.1193,38.1721,38.1193,38.1344,24512.0
2016-11-03 14:00:00,50.55,50.55,50.44,50.44,25510.0,38.1419,38.1419,38.0589,38.0589,25510.0
2016-11-03 14:10:00,50.43,50.47,50.39,50.4,33372.0,38.0514,38.0815,38.0212,38.0287,33372.0
2016-11-03 14:20:00,50.4,50.48,50.4,50.44,35960.0,38.0287,38.0891,38.0287,38.0589,35960.0
2016-11-03 14:30:00,50.44,50.47,50.41,50.47,47988.0,38.0589,38.0815,38.0363,38.0815,47988.0
2016-11-03 14:40:00,50.48,50.57,50.47,50.57,45848.0,38.0891,38.157,38.0815,38.157,45848.0
2016-11-03 14:50:00,50.57,50.58,50.55,50.57,26746.0,38.157,38.1645,38.1419,38.157,26746.0
2016-11-03 15:00:00,50.57,50.58,50.52,50.52,37834.0,38.157,38.1645,38.1193,38.1193,37834.0
2016-11-03 15:10:00,50.52,50.58,50.48,50.51,59618.0,38.1193,38.1645,38.0891,38.1117,59618.0
2016-11-03 15:20:00,50.51,50.56,50.49,50.55,42248.0,38.1117,38.1494,38.0966,38.1419,42248.0
2016-11-03 15:30:00,50.54,50.55,50.4,50.41,92442.0,38.1344,38.1419,38.0287,38.0363,92442.0
2016-11-03 15:40:00,50.4,50.51,50.38,50.5,125426.0,38.0287,38.1117,38.0136,38.1042,125426.0
2016-11-03 15:50:00,50.49,50.52,50.43,50.48,179640.0,38.0966,38.1193,38.0514,38.0891,179640.0
2016-11-04 09:30:00,50.74,51.21,50.74,51.11,143052.0,38.2853,38.6399,38.2853,38.5644,143052.0
2016-11-04 09:40:00,51.12,51.69,51.05,51.63,203626.0,38.572,39.0021,38.5192,38.9568,203626.0
2016-11-04 09:50:00,51.63,51.65,51.45,51.6,63830.0,38.9568,38.9719,38.821,38.9342,63830.0
2016-11-04 10:00:00,51.62,51.67,51.51,51.65,259196.0,38.9493,38.987,38.8663,38.9719,259196.0
2016-11-04 10:10:00,51.65,51.71,51.47,51.66,126894.0,38.9719,39.0172,38.8361,38.9794,126894.0
2016-11-04 10:20:00,51.67,51.72,51.61,51.63,140880.0,38.987,39.0247,38.9417,38.9568,140880.0
2016-11-04 10:30:00,51.6,51.62,51.43,51.43,74308.0,38.9342,38.9493,38.8059,38.8059,74308.0
2016-11-04 10:40:00,51.41,51.46,51.32,51.36,133228.0,38.7908,38.8285,38.7229,38.7531,133228.0
2016-11-04 10:50:00,51.35,51.43,51.32,51.4,109498.0,38.7455,38.8059,38.7229,38.7833,109498.0
2016-11-04 11:00:00,51.41,51.42,51.27,51.27,35148.0,38.7908,38.7984,38.6852,38.6852,35148.0
2016-11-04 11:10:00,51.29,51.29,51.18,51.18,48118.0,38.7003,38.7003,38.6173,38.6173,48118.0
2016-11-04 11:20:00,51.19,51.33,51.19,51.28,48888.0,38.6248,38.7304,38.6248,38.6927,48888.0
2016-11-04 11:30:00,51.29,51.31,51.24,51.27,41646.0,38.7003,38.7154,38.6625,38.6852,41646.0
2016-11-04 11:40:00,51.27,51.27,51.21,51.21,74092.0,38.6852,38.6852,38.6399,38.6399,74092.0
2016-11-04 11:50:00,51.21,51.39,51.21,51.39,47204.0,38.6399,38.7757,38.6399,38.7757,47204.0
2016-11-04 12:00:00,51.38,51.41,51.26,51.27,22822.0,38.7682,38.7908,38.6776,38.6852,22822.0
2016-11-04 12:10:00,51.28,51.49,51.27,51.46,42686.0,38.6927,38.8512,38.6852,38.8285,42686.0
2016-11-04 12:20:00,51.47,51.47,51.32,51.33,15164.0,38.8361,38.8361,38.7229,38.7304,15164.0
2016-11-04 12:30:00,51.33,51.39,51.31,51.31,18852.0,38.7304,38.7757,38.7154,38.7154,18852.0
2016-11-04 12:40:00,51.31,51.38,51.29,51.3,94498.0,38.7154,38.7682,38.7003,38.7078,94498.0
2016-11-04 12:50:00,51.3,51.35,51.29,51.34,29186.0,38.7078,38.7455,38.7003,38.738,29186.0
2016-11-04 13:00:00,51.33,51.49,51.33,51.45,85942.0,38.7304,38.8512,38.7304,38.821,85942.0
2016-11-04 13:10:00,51.44,51.5,51.43,51.5,55640.0,38.8134,38.8587,38.8059,38.8587,55640.0
2016-11-04 13:20:00,51.49,51.58,51.47,51.58,44632.0,38.8512,38.9191,38.8361,38.9191,44632.0
2016-11-04 13:30:00,51.58,51.66,51.57,51.63,78526.0,38.9191,38.9794,38.9115,38.9568,78526.0
2016-11-04 13:40:00,51.63,51.69,51.62,51.68,37506.0,38.9568,39.0021,38.9493,38.9945,37506.0
2016-11-04 13:50:00,51.69,51.7,51.66,51.68,46768.0,39.0021,39.0096,38.9794,38.9945,46768.0
2016-11-04 14:00:00,51.67,51.68,51.63,51.64,67512.0,38.987,38.9945,38.9568,38.9644,67512.0
2016-11-04 14:10:00,51.65,51.71,51.63,51.67,74918.0,38.9719,39.0172,38.9568,38.987,74918.0
2016-11-04 14:20:00,51.68,51.69,51.59,51.62,92508.0,38.9945,39.0021,38.9266,38.9493,92508.0
2016-11-04 14:30:00,51.62,51.64,51.55,51.6,41746.0,38.9493,38.9644,38.8964,38.9342,41746.0
2016-11-04 14:40:00,51.6,51.66,51.56,51.56,40596.0,38.9342,38.9794,38.904,38.904,40596.0
2016-11-04 14:50:00,51.56,51.63,51.55,51.57,57806.0,38.904,38.9568,38.8964,38.9115,57806.0
2016-11-04 15:00:00,51.58,51.58,51.47,51.48,71126.0,38.9191,38.9191,38.8361,38.8436,71126.0
2016-11-04 15:10:00,51.47,51.5,51.44,51.48,85662.0,38.8361,38.8587,38.8134,38.8436,85662.0
2016-11-04 15:20:00,51.48,51.48,51.29,51.31,109880.0,38.8436,38.8436,38.7003,38.7154,109880.0
2016-11-04 15:30:00,51.31,51.33,51.19,51.21,88066.0,38.7154,38.7304,38.6248,38.6399,88066.0
2016-11-04 15:40:00,51.22,51.22,51.1,51.12,121796.0,38.6474,38.6474,38.5569,38.572,121796.0
2016-11-04 15:50:00,51.13,51.14,51.04,51.07,204672.0,38.5795,38.5871,38.5116,38.5343,204672.0
2016-11-07 09:30:00,51.37,51.6,51.15,51.24,85176.0,38.7606,38.9342,38.5946,38.6625,85176.0
2016-11-07 09:40:00,51.24,51.27,51.17,51.27,81178.0,38.6625,38.6852,38.6097,38.6852,81178.0
2016-11-07 09:50:00,51.26,51.35,51.24,51.27,77636.0,38.6776,38.7455,38.6625,38.6852,77636.0
2016-11-07 10:00:00,51.27,51.27,51.12,51.15,63798.0,38.6852,38.6852,38.572,38.5946,63798.0
2016-11-07 10:10:00,51.15,51.22,51.12,51.17,80416.0,38.5946,38.6474,38.572,38.6097,80416.0
2016-11-07 10:20:00,51.18,51.18,50.97,51.01,20356.0,38.6173,38.6173,38.4588,38.489,20356.0
2016-11-07 10:30:00,51.05,51.3,51.05,51.26,76106.0,38.5192,38.7078,38.5192,38.6776,76106.0
2016-11-07 10:40:00,51.27,51.3,51.23,51.27,25142.0,38.6852,38.7078,38.655,38.6852,25142.0
2016-11-07 10:50:00,51.27,51.28,51.23,51.24,17132.0,38.6852,38.6927,38.655,38.6625,17132.0
2016-11-07 11:00:00,51.24,51.38,51.23,51.35,22294.0,38.6625,38.7682,38.655,38.7455,22294.0
2016-11-07 11:10:00,51.35,51.35,51.22,51.22,43248.0,38.7455,38.7455,38.6474,38.6474,43248.0
2016-11-07 11:20:00,51.22,51.24,51.19,51.2,30442.0,38.6474,38.6625,38.6248,38.6324,30442.0
2016-11-07 11:30:00,51.22,51.32,51.22,51.28,48000.0,38.6474,38.7229,38.6474,38.6927,48000.0
2016-11-07 11:40:00,51.29,51.33,51.24,51.24,53030.0,38.7003,38.7304,38.6625,38.6625,53030.0
2016-11-07 11:50:00,51.25,51.37,51.25,51.33,24870.0,38.6701,38.7606,38.6701,38.7304,24870.0
2016-11-07 12:00:00,51.34,51.43,51.34,51.39,20456.0,38.738,38.8059,38.738,38.7757,20456.0
2016-11-07 12:10:00,51.41,51.55,51.4,51.54,25740.0,38.7908,38.8964,38.7833,38.8889,25740.0
2016-11-07 12:20:00,51.57,51.58,51.5,51.52,34178.0,38.9115,38.9191,38.8587,38.8738,34178.0
2016-11-07 12:30:00,51.51,51.51,51.4,51.44,30766.0,38.8663,38.8663,38.7833,38.8134,30766.0
2016-11-07 12:40:00,51.42,51.46,51.35,51.37,24170.0,38.7984,38.8285,38.7455,38.7606,24170.0
2016-11-07 12:50:00,51.35,51.45,51.35,51.41,30878.0,38.7455,38.821,38.7455,38.7908,30878.0
2016-11-07 13:00:00,51.41,51.49,51.4,51.49,31140.0,38.7908,38.8512,38.7833,38.8512,31140.0
2016-11-07 13:10:00,51.49,51.49,51.43,51.45,17940.0,38.8512,38.8512,38.8059,38.821,17940.0
2016-11-07 13:20:00,51.44,51.46,51.4,51.44,26896.0,38.8134,38.8285,38.7833,38.8134,26896.0
2016-11-07 13:30:00,51.46,51.47,51.42,51.45,21108.0,38.8285,38.8361,38.7984,38.821,21108.0
2016-11-07 13:40:00,51.47,51.52,51.45,51.49,21652.0,38.8361,38.8738,38.821,38.8512,21652.0
2016-11-07 13:50:00,51.49,51.59,51.49,51.58,23884.0,38.8512,38.9266,38.8512,38.9191,23884.0
2016-11-07 14:00:00,51.57,51.57,51.49,51.51,32956.0,38.9115,38.9115,38.8512,38.8663,32956.0
2016-11-07 14:10:00,51.51,51.66,51.5,51.66,33392.0,38.8663,38.9794,38.8587,38.9794,33392.0
2016-11-07 14:20:00,51.64,51.66,51.57,51.59,24702.0,38.9644,38.9794,38.9115,38.9266,24702.0
2016-11-07 14:30:00,51.61,51.67,51.55,51.67,118298.0,38.9417,38.987,38.8964,38.987,118298.0
2016-11-07 14:40:00,51.68,51.77,51.64,51.77,41612.0,38.9945,39.0624,38.9644,39.0624,41612.0
2016-11-07 14:50:00,51.77,51.83,51.65,51.67,78180.0,39.0624,39.1077,38.9719,38.987,78180.0
2016-11-07 15:00:00,51.67,51.76,51.67,51.73,35722.0,38.987,39.0549,38.987,39.0323,35722.0
2016-11-07 15:10:00,51.73,51.85,51.72,51.81,54168.0,39.0323,39.1228,39.0247,39.0926,54168.0
2016-11-07 15:20:00,51.81,51.85,51.76,51.81,70382.0,39.0926,39.1228,39.0549,39.0926,70382.0
2016-11-07 15:30:00,51.81,51.82,51.76,51.82,104548.0,39.0926,39.1002,39.0549,39.1002,104548.0
2016-11-07 15:40:00,51.81,52.0,51.79,52.0,170492.0,39.0926,39.236,39.0775,39.236,170492.0
2016-11-07 15:50:00,51.99,52.06,51.96,52.04,233320.0,39.2284,39.2813,39.2058,39.2662,233320.0
2016-11-08 09:30:00,52.05,52.47,51.95,52.34,31718.0,39.2737,39.5906,39.1983,39.4925,31718.0
2016-11-08 09:40:00,52.37,52.41,52.27,52.32,10214.0,39.5152,39.5453,39.4397,39.4774,10214.0
2016-11-08 09:50:00,52.33,52.45,52.3,52.32,45358.0,39.485,39.5755,39.4623,39.4774,45358.0
2016-11-08 10:00:00,52.33,52.4,52.2,52.2,35096.0,39.485,39.5378,39.3869,39.3869,35096.0
2016-11-08 10:10:00,52.2,52.23,52.09,52.2,21684.0,39.3869,39.4095,39.3039,39.3869,21684.0
2016-11-08 10:20:00,52.2,52.21,52.07,52.12,15100.0,39.3869,39.3944,39.2888,39.3265,15100.0
2016-11-08 10:30:00,52.11,52.15,52.07,52.07,39828.0,39.319,39.3492,39.2888,39.2888,39828.0
2016-11-08 10:40:00,52.01,52.01,51.86,51.96,14850.0,39.2435,39.2435,39.1303,39.2058,14850.0
2016-11-08 10:50:00,51.96,52.1,51.96,52.04,16910.0,39.2058,39.3114,39.2058,39.2662,16910.0
2016-11-08 11:00:00,52.07,52.24,52.01,52.24,18432.0,39.2888,39.4171,39.2435,39.4171,18432.0
2016-11-08 11:10:00,52.24,52.27,52.16,52.22,18004.0,39.4171,39.4397,39.3567,39.402,18004.0
2016-11-08 11:20:00,52.21,52.22,52.11,52.11,11890.0,39.3944,39.402,39.319,39.319,11890.0
2016-11-08 11:30:00,52.1,52.19,52.07,52.11,12476.0,39.3114,39.3793,39.2888,39.319,12476.0
2016-11-08 11:40:00,52.11,52.16,52.09,52.11,15772.0,39.319,39.3567,39.3039,39.319,15772.0
2016-11-08 11:50:00,52.13,52.2,52.13,52.19,9648.0,39.3341,39.3869,39.3341,39.3793,9648.0
2016-11-08 12:00:00,52.21,52.29,52.17,52.29,9110.0,39.3944,39.4548,39.3643,39.4548,9110.0
2016-11-08 12:10:00,52.29,52.35,52.27,52.32,24310.0,39.4548,39.5001,39.4397,39.4774,24310.0
2016-11-08 12:20:00,52.34,52.36,52.3,52.31,12106.0,39.4925,39.5076,39.4623,39.4699,12106.0
2016-11-08 12:30:00,52.3,52.31,52.21,52.24,20798.0,39.4623,39.4699,39.3944,39.4171,20798.0
2016-11-08 12:40:00,52.24,52.29,52.21,52.24,12928.0,39.4171,39.4548,39.3944,39.4171,12928.0
2016-11-08 12:50:00,52.26,52.26,52.15,52.21,13474.0,39.4322,39.4322,39.3492,39.3944,13474.0
2016-11-08 13:00:00,52.21,52.22,52.04,52.05,19964.0,39.3944,39.402,39.2662,39.2737,19964.0
2016-11-08 13:10:00,52.07,52.17,52.07,52.15,9000.0,39.2888,39.3643,39.2888,39.3492,9000.0
2016-11-08 13:20:00,52.16,52.2,52.15,52.17,11090.0,39.3567,39.3869,39.3492,39.3643,11090.0
2016-11-08 13:30:00,52.17,52.24,52.17,52.23,7696.0,39.3643,39.4171,39.3643,39.4095,7696.0
2016-11-08 13:40:00,52.23,52.29,52.21,52.22,12000.0,39.4095,39.4548,39.3944,39.402,12000.0
2016-11-08 13:50:00,52.21,52.24,52.16,52.22,12894.0,39.3944,39.4171,39.3567,39.402,12894.0
2016-11-08 14:00:00,52.24,52.27,52.21,52.27,10150.0,39.4171,39.4397,39.3944,39.4397,10150.0
2016-11-08 14:10:00,52.25,52.25,52.15,52.25,24204.0,39.4246,39.4246,39.3492,39.4246,24204.0
2016-11-08 14:20:00,52.29,52.29,52.24,52.24,9376.0,39.4548,39.4548,39.4171,39.4171,9376.0
2016-11-08 14:30:00,52.26,52.27,52.17,52.2,10574.0,39.4322,39.4397,39.3643,39.3869,10574.0
2016-11-08 14:40:00,52.22,52.25,52.13,52.18,18938.0,39.402,39.4246,39.3341,39.3718,18938.0
2016-11-08 14:50:00,52.21,52.3,52.2,52.3,15828.0,39.3944,39.4623,39.3869,39.4623,15828.0
2016-11-08 15:00:00,52.29,52.43,52.27,52.43,26366.0,39.4548,39.5604,39.4397,39.5604,26366.0
2016-11-08 15:10:00,52.44,52.44,52.33,52.38,19744.0,39.568,39.568,39.485,39.5227,19744.0
2016-11-08 15:20:00,52.38,52.42,52.37,52.39,20206.0,39.5227,39.5529,39.5152,39.5303,20206.0
2016-11-08 15:30:00,52.39,52.41,52.34,52.38,38808.0,39.5303,39.5453,39.4925,39.5227,38808.0
2016-11-08 15:40:00,52.38,52.41,52.29,52.37,72148.0,39.5227,39.5453,39.4548,39.5152,72148.0
2016-11-08 15:50:00,52.37,52.37,52.15,52.2,150028.0,39.5152,39.5152,39.3492,39.3869,150028.0
2016-11-09 09:30:00,51.35,51.35,49.02,49.09,249046.0,38.7455,38.7455,36.9875,37.0403,249046.0
2016-11-09 09:40:00,49.16,49.47,49.04,49.42,386988.0,37.0931,37.327,37.0026,37.2893,386988.0
2016-11-09 09:50:00,49.4,49.59,49.4,49.48,318234.0,37.2742,37.4175,37.2742,37.3345,318234.0
2016-11-09 10:00:00,49.48,49.63,49.28,49.37,235814.0,37.3345,37.4477,37.1836,37.2515,235814.0
2016-11-09 10:10:00,49.35,49.51,49.25,49.3,341876.0,37.2365,37.3572,37.161,37.1987,341876.0
2016-11-09 10:20:00,49.28,49.38,49.18,49.29,74934.0,37.1836,37.2591,37.1082,37.1912,74934.0
2016-11-09 10:30:00,49.3,49.33,49.2,49.27,167470.0,37.1987,37.2214,37.1233,37.1761,167470.0
2016-11-09 10:40:00,49.29,49.52,49.27,49.46,109932.0,37.1912,37.3647,37.1761,37.3195,109932.0
2016-11-09 10:50:00,49.46,49.54,49.46,49.51,119066.0,37.3195,37.3798,37.3195,37.3572,119066.0
2016-11-09 11:00:00,49.51,49.53,49.35,49.42,91428.0,37.3572,37.3723,37.2365,37.2893,91428.0
2016-11-09 11:10:00,49.44,49.57,49.43,49.5,57744.0,37.3044,37.4025,37.2968,37.3496,57744.0
2016-11-09 11:20:00,49.49,49.79,49.47,49.75,91006.0,37.3421,37.5685,37.327,37.5383,91006.0
2016-11-09 11:30:00,49.76,49.98,49.74,49.92,225910.0,37.5458,37.7118,37.5307,37.6665,225910.0
2016-11-09 11:40:00,49.91,50.19,49.77,50.12,282444.0,37.659,37.8703,37.5534,37.8175,282444.0
2016-11-09 11:50:00,50.12,50.38,50.01,50.35,388132.0,37.8175,38.0136,37.7345,37.991,388132.0
2016-11-09 12:00:00,50.35,50.45,50.24,50.24,138216.0,37.991,38.0665,37.908,37.908,138216.0
2016-11-09 12:10:00,50.24,50.24,50.05,50.07,56900.0,37.908,37.908,37.7646,37.7797,56900.0
2016-11-09 12:20:00,50.08,50.15,49.98,50.15,73944.0,37.7873,37.8401,37.7118,37.8401,73944.0
2016-11-09 12:30:00,50.16,50.32,50.15,50.21,123230.0,37.8476,37.9684,37.8401,37.8854,123230.0
2016-11-09 12:40:00,50.2,50.22,50.08,50.16,96036.0,37.8778,37.8929,37.7873,37.8476,96036.0
2016-11-09 12:50:00,50.15,50.21,50.1,50.13,70082.0,37.8401,37.8854,37.8024,37.825,70082.0
2016-11-09 13:00:00,50.13,50.31,50.13,50.16,110552.0,37.825,37.9608,37.825,37.8476,110552.0
2016-11-09 13:10:00,50.15,50.15,50.05,50.05,77572.0,37.8401,37.8401,37.7646,37.7646,77572.0
2016-11-09 13:20:00,50.04,50.04,49.94,49.95,189800.0,37.7571,37.7571,37.6816,37.6892,189800.0
2016-11-09 13:30:00,49.96,50.22,49.95,50.2,428322.0,37.6967,37.8929,37.6892,37.8778,428322.0
2016-11-09 13:40:00,50.18,50.21,50.12,50.13,77892.0,37.8627,37.8854,37.8175,37.825,77892.0
2016-11-09 13:50:00,50.13,50.16,49.98,50.01,138828.0,37.825,37.8476,37.7118,37.7345,138828.0
2016-11-09 14:00:00,50.02,50.11,50.01,50.1,58746.0,37.742,37.8099,37.7345,37.8024,58746.0
2016-11-09 14:10:00,50.11,50.16,50.05,50.05,50372.0,37.8099,37.8476,37.7646,37.7646,50372.0
2016-11-09 14:20:00,50.03,50.12,50.03,50.06,49498.0,37.7495,37.8175,37.7495,37.7722,49498.0
2016-11-09 14:30:00,50.06,50.13,50.02,50.1,59504.0,37.7722,37.825,37.742,37.8024,59504.0
2016-11-09 14:40:00,50.12,50.17,50.08,50.08,120038.0,37.8175,37.8552,37.7873,37.7873,120038.0
2016-11-09 14:50:00,50.06,50.08,49.99,49.99,265726.0,37.7722,37.7873,37.7194,37.7194,265726.0
2016-11-09 15:00:00,50.01,50.14,50.0,50.14,186412.0,37.7345,37.8325,37.7269,37.8325,186412.0
2016-11-09 15:10:00,50.15,50.2,50.05,50.09,59814.0,37.8401,37.8778,37.7646,37.7948,59814.0
2016-11-09 15:20:00,50.09,50.17,50.05,50.12,61148.0,37.7948,37.8552,37.7646,37.8175,61148.0
2016-11-09 15:30:00,50.12,50.14,49.95,49.97,138040.0,37.8175,37.8325,37.6892,37.7043,138040.0
2016-11-09 15:40:00,49.96,50.01,49.85,49.89,278140.0,37.6967,37.7345,37.6137,37.6439,278140.0
2016-11-09 15:50:00,49.89,49.94,49.77,49.83,574240.0,37.6439,37.6816,37.5534,37.5986,574240.0
2016-11-10 09:30:00,49.37,49.52,48.61,49.01,102368.0,37.2515,37.3647,36.6781,36.9799,102368.0
2016-11-10 09:40:00,48.97,49.2,48.64,48.75,79500.0,36.9497,37.1233,36.7007,36.7837,79500.0
2016-11-10 09:50:00,48.65,48.79,48.56,48.66,61536.0,36.7083,36.8139,36.6404,36.7158,61536.0
2016-11-10 10:00:00,48.66,48.66,48.38,48.6,72520.0,36.7158,36.7158,36.5046,36.6706,72520.0
2016-11-10 10:10:00,48.55,48.65,48.4,48.5,60728.0,36.6328,36.7083,36.5196,36.5951,60728.0
2016-11-10 10:20:00,48.52,48.61,48.4,48.59,56128.0,36.6102,36.6781,36.5196,36.663,56128.0
2016-11-10 10:30:00,48.62,48.63,48.36,48.59,66830.0,36.6856,36.6932,36.4895,36.663,66830.0
2016-11-10 10:40:00,48.59,48.63,48.43,48.55,74282.0,36.663,36.6932,36.5423,36.6328,74282.0
2016-11-10 10:50:00,48.58,48.62,48.33,48.46,52448.0,36.6555,36.6856,36.4668,36.5649,52448.0
2016-11-10 11:00:00,48.48,48.54,48.28,48.3,60234.0,36.58,36.6253,36.4291,36.4442,60234.0
2016-11-10 11:10:00,48.3,48.52,48.3,48.34,148384.0,36.4442,36.6102,36.4442,36.4744,148384.0
2016-11-10 11:20:00,48.35,48.62,48.34,48.53,140226.0,36.4819,36.6856,36.4744,36.6177,140226.0
2016-11-10 11:30:00,48.56,48.85,48.55,48.81,80562.0,36.6404,36.8592,36.6328,36.829,80562.0
2016-11-10 11:40:00,48.85,48.85,48.62,48.67,90330.0,36.8592,36.8592,36.6856,36.7234,90330.0
2016-11-10 11:50:00,48.69,48.74,48.55,48.7,76018.0,36.7385,36.7762,36.6328,36.746,76018.0
2016-11-10 12:00:00,48.69,48.82,48.64,48.73,253674.0,36.7385,36.8366,36.7007,36.7686,253674.0
2016-11-10 12:10:00,48.74,48.92,48.69,48.84,57712.0,36.7762,36.912,36.7385,36.8516,57712.0
2016-11-10 12:20:00,48.83,48.97,48.81,48.96,53800.0,36.8441,36.9497,36.829,36.9422,53800.0
2016-11-10 12:30:00,48.95,48.99,48.87,48.95,52114.0,36.9346,36.9648,36.8743,36.9346,52114.0
2016-11-10 12:40:00,48.97,49.04,48.85,48.88,42144.0,36.9497,37.0026,36.8592,36.8818,42144.0
2016-11-10 12:50:00,48.88,49.09,48.86,49.04,51560.0,36.8818,37.0403,36.8667,37.0026,51560.0
2016-11-10 13:00:00,49.04,49.18,49.01,49.16,68078.0,37.0026,37.1082,36.9799,37.0931,68078.0
2016-11-10 13:10:00,49.2,49.44,49.19,49.42,31764.0,37.1233,37.3044,37.1157,37.2893,31764.0
2016-11-10 13:20:00,49.43,49.47,49.24,49.25,57400.0,37.2968,37.327,37.1535,37.161,57400.0
2016-11-10 13:30:00,49.24,49.29,49.06,49.07,95460.0,37.1535,37.1912,37.0176,37.0252,95460.0
2016-11-10 13:40:00,49.05,49.1,48.94,49.09,59942.0,37.0101,37.0478,36.9271,37.0403,59942.0
2016-11-10 13:50:00,49.06,49.32,49.06,49.25,158698.0,37.0176,37.2138,37.0176,37.161,158698.0
2016-11-10 14:00:00,49.24,49.26,49.1,49.14,101044.0,37.1535,37.1686,37.0478,37.078,101044.0
2016-11-10 14:10:00,49.12,49.23,49.1,49.21,44766.0,37.0629,37.1459,37.0478,37.1308,44766.0
2016-11-10 14:20:00,49.2,49.21,48.94,48.98,60898.0,37.1233,37.1308,36.9271,36.9573,60898.0
2016-11-10 14:30:00,48.96,48.97,48.88,48.89,57774.0,36.9422,36.9497,36.8818,36.8894,57774.0
2016-11-10 14:40:00,48.88,49.0,48.85,48.88,77722.0,36.8818,36.9724,36.8592,36.8818,77722.0
2016-11-10 14:50:00,48.88,48.92,48.85,48.88,65208.0,36.8818,36.912,36.8592,36.8818,65208.0
2016-11-10 15:00:00,48.87,48.92,48.82,48.92,46016.0,36.8743,36.912,36.8366,36.912,46016.0
2016-11-10 15:10:00,48.9,48.92,48.79,48.8,87368.0,36.8969,36.912,36.8139,36.8215,87368.0
2016-11-10 15:20:00,48.8,48.8,48.7,48.72,51556.0,36.8215,36.8215,36.746,36.7611,51556.0
2016-11-10 15:30:00,48.71,48.77,48.68,48.73,99568.0,36.7536,36.7988,36.7309,36.7686,99568.0
2016-11-10 15:40:00,48.72,48.74,48.6,48.7,213778.0,36.7611,36.7762,36.6706,36.746,213778.0
2016-11-10 15:50:00,48.7,48.72,48.59,48.62,407564.0,36.746,36.7611,36.663,36.6856,407564.0
2016-11-11 09:30:00,48.57,48.99,48.44,48.49,68348.0,36.6479,36.9648,36.5498,36.5876,68348.0
2016-11-11 09:40:00,48.51,48.77,48.51,48.69,47350.0,36.6026,36.7988,36.6026,36.7385,47350.0
2016-11-11 09:50:00,48.7,48.75,48.53,48.58,36786.0,36.746,36.7837,36.6177,36.6555,36786.0
2016-11-11 10:00:00,48.6,48.61,48.25,48.25,46140.0,36.6706,36.6781,36.4065,36.4065,46140.0
2016-11-11 10:10:00,48.25,48.3,48.19,48.3,35004.0,36.4065,36.4442,36.3612,36.4442,35004.0
2016-11-11 10:20:00,48.3,48.35,48.22,48.3,35240.0,36.4442,36.4819,36.3838,36.4442,35240.0
2016-11-11 10:30:00,48.35,48.52,48.33,48.38,47800.0,36.4819,36.6102,36.4668,36.5046,47800.0
2016-11-11 10:40:00,48.38,48.45,48.24,48.24,33194.0,36.5046,36.5574,36.3989,36.3989,33194.0
2016-11-11 10:50:00,48.2,48.21,47.92,47.94,84836.0,36.3687,36.3763,36.1575,36.1726,84836.0
2016-11-11 11:00:00,47.92,48.15,47.91,47.99,184046.0,36.1575,36.331,36.1499,36.2103,184046.0
2016-11-11 11:10:00,47.99,48.01,47.93,47.97,46574.0,36.2103,36.2254,36.165,36.1952,46574.0
2016-11-11 11:20:00,47.99,48.0,47.85,47.9,33910.0,36.2103,36.2178,36.1047,36.1424,33910.0
2016-11-11 11:30:00,47.93,48.11,47.82,48.11,114750.0,36.165,36.3008,36.082,36.3008,114750.0
2016-11-11 11:40:00,48.1,48.16,48.04,48.1,77836.0,36.2933,36.3386,36.248,36.2933,77836.0
2016-11-11 11:50:00,48.1,48.32,48.09,48.31,15556.0,36.2933,36.4593,36.2857,36.4517,15556.0
2016-11-11 12:00:00,48.33,48.41,48.24,48.32,21956.0,36.4668,36.5272,36.3989,36.4593,21956.0
2016-11-11 12:10:00,48.32,48.35,48.28,48.3,42182.0,36.4593,36.4819,36.4291,36.4442,42182.0
2016-11-11 12:20:00,48.31,48.35,48.27,48.3,33998.0,36.4517,36.4819,36.4216,36.4442,33998.0
2016-11-11 12:30:00,48.31,48.31,48.08,48.1,58210.0,36.4517,36.4517,36.2782,36.2933,58210.0
2016-11-11 12:40:00,48.09,48.12,48.0,48.04,78126.0,36.2857,36.3084,36.2178,36.248,78126.0
2016-11-11 12:50:00,48.02,48.06,47.96,47.99,36926.0,36.2329,36.2631,36.1877,36.2103,36926.0
2016-11-11 13:00:00,47.99,47.99,47.88,47.92,32052.0,36.2103,36.2103,36.1273,36.1575,32052.0
2016-11-11 13:10:00,47.93,47.93,47.77,47.79,49570.0,36.165,36.165,36.0443,36.0594,49570.0
2016-11-11 13:20:00,47.83,47.87,47.76,47.83,47690.0,36.0896,36.1197,36.0367,36.0896,47690.0
2016-11-11 13:30:00,47.87,47.92,47.77,47.79,31754.0,36.1197,36.1575,36.0443,36.0594,31754.0
2016-11-11 13:40:00,47.77,47.88,47.77,47.84,45460.0,36.0443,36.1273,36.0443,36.0971,45460.0
2016-11-11 13:50:00,47.87,47.95,47.82,47.84,283612.0,36.1197,36.1801,36.082,36.0971,283612.0
2016-11-11 14:00:00,47.81,48.1,47.8,47.99,150476.0,36.0745,36.2933,36.0669,36.2103,150476.0
2016-11-11 14:10:00,47.99,48.02,47.96,48.0,51172.0,36.2103,36.2329,36.1877,36.2178,51172.0
2016-11-11 14:20:00,47.99,48.06,47.99,48.03,53340.0,36.2103,36.2631,36.2103,36.2405,53340.0
2016-11-11 14:30:00,48.03,48.05,47.95,47.96,26436.0,36.2405,36.2556,36.1801,36.1877,26436.0
2016-11-11 14:40:00,47.94,47.97,47.88,47.88,114608.0,36.1726,36.1952,36.1273,36.1273,114608.0
2016-11-11 14:50:00,47.88,47.9,47.72,47.72,33804.0,36.1273,36.1424,36.0066,36.0066,33804.0
2016-11-11 15:00:00,47.72,47.79,47.71,47.76,53992.0,36.0066,36.0594,35.999,36.0367,53992.0
2016-11-11 15:10:00,47.77,47.8,47.73,47.74,60826.0,36.0443,36.0669,36.0141,36.0217,60826.0
2016-11-11 15:20:00,47.74,47.76,47.71,47.74,40638.0,36.0217,36.0367,35.999,36.0217,40638.0
2016-11-11 15:30:00,47.73,47.74,47.7,47.74,130266.0,36.0141,36.0217,35.9915,36.0217,130266.0
2016-11-11 15:40:00,47.74,47.9,47.74,47.88,170610.0,36.0217,36.1424,36.0217,36.1273,170610.0
2016-11-11 15:50:00,47.89,47.92,47.83,47.84,210824.0,36.1348,36.1575,36.0896,36.0971,210824.0
2016-11-14 09:30:00,47.88,47.88,47.24,47.34,85354.0,36.1273,36.1273,35.6444,35.7198,85354.0
2016-11-14 09:40:00,47.35,47.43,47.17,47.17,67252.0,35.7274,35.7877,35.5916,35.5916,67252.0
2016-11-14 09:50:00,47.17,47.28,47.1,47.28,61392.0,35.5916,35.6746,35.5387,35.6746,61392.0
2016-11-14 10:00:00,47.27,47.28,46.85,47.09,154460.0,35.667,35.6746,35.3501,35.5312,154460.0
2016-11-14 10:10:00,47.08,47.08,46.72,46.74,81254.0,35.5237,35.5237,35.252,35.2671,81254.0
2016-11-14 10:20:00,46.74,46.79,46.48,46.73,219546.0,35.2671,35.3048,35.0709,35.2596,219546.0
2016-11-14 10:30:00,46.76,47.01,46.73,46.83,258936.0,35.2822,35.4708,35.2596,35.335,258936.0
2016-11-14 10:40:00,46.84,47.0,46.73,47.0,75374.0,35.3426,35.4633,35.2596,35.4633,75374.0
2016-11-14 10:50:00,46.99,47.16,46.92,47.08,97364.0,35.4557,35.584,35.4029,35.5237,97364.0
2016-11-14 11:00:00,47.06,47.15,47.01,47.07,287866.0,35.5086,35.5765,35.4708,35.5161,287866.0
2016-11-14 11:10:00,47.05,47.18,47.02,47.17,283644.0,35.501,35.5991,35.4784,35.5916,283644.0
2016-11-14 11:20:00,47.18,47.24,47.05,47.1,71948.0,35.5991,35.6444,35.501,35.5387,71948.0
2016-11-14 11:30:00,47.12,47.12,47.02,47.05,261306.0,35.5538,35.5538,35.4784,35.501,261306.0
2016-11-14 11:40:00,47.07,47.2,47.06,47.16,195642.0,35.5161,35.6142,35.5086,35.584,195642.0
2016-11-14 11:50:00,47.17,47.25,47.16,47.21,49942.0,35.5916,35.6519,35.584,35.6217,49942.0
2016-11-14 12:00:00,47.21,47.31,47.19,47.19,40012.0,35.6217,35.6972,35.6067,35.6067,40012.0
2016-11-14 12:10:00,47.19,47.26,47.13,47.24,59588.0,35.6067,35.6595,35.5614,35.6444,59588.0
2016-11-14 12:20:00,47.24,47.38,47.2,47.37,85448.0,35.6444,35.75,35.6142,35.7425,85448.0
2016-11-14 12:30:00,47.37,47.47,47.33,47.4,54376.0,35.7425,35.8179,35.7123,35.7651,54376.0
2016-11-14 12:40:00,47.41,47.41,47.29,47.38,85846.0,35.7727,35.7727,35.6821,35.75,85846.0
2016-11-14 12:50:00,47.4,47.43,47.27,47.27,58604.0,35.7651,35.7877,35.667,35.667,58604.0
2016-11-14 13:00:00,47.29,47.31,47.12,47.18,86344.0,35.6821,35.6972,35.5538,35.5991,86344.0
2016-11-14 13:10:00,47.17,47.27,47.14,47.14,60240.0,35.5916,35.667,35.5689,35.5689,60240.0
2016-11-14 13:20:00,47.15,47.15,46.91,47.02,326606.0,35.5765,35.5765,35.3954,35.4784,326606.0
2016-11-14 13:30:00,47.04,47.25,47.02,47.2,107514.0,35.4935,35.6519,35.4784,35.6142,107514.0
2016-11-14 13:40:00,47.2,47.21,47.07,47.14,95852.0,35.6142,35.6217,35.5161,35.5689,95852.0
2016-11-14 13:50:00,47.14,47.29,47.11,47.29,83738.0,35.5689,35.6821,35.5463,35.6821,83738.0
2016-11-14 14:00:00,47.27,47.36,47.21,47.25,121436.0,35.667,35.7349,35.6217,35.6519,121436.0
2016-11-14 14:10:00,47.25,47.38,47.25,47.38,81520.0,35.6519,35.75,35.6519,35.75,81520.0
2016-11-14 14:20:00,47.38,47.41,47.31,47.34,64434.0,35.75,35.7727,35.6972,35.7198,64434.0
2016-11-14 14:30:00,47.35,47.42,47.25,47.37,89326.0,35.7274,35.7802,35.6519,35.7425,89326.0
2016-11-14 14:40:00,47.37,47.52,47.34,47.52,414838.0,35.7425,35.8557,35.7198,35.8557,414838.0
2016-11-14 14:50:00,47.49,47.6,47.49,47.54,142874.0,35.833,35.916,35.833,35.8707,142874.0
2016-11-14 15:00:00,47.54,47.66,47.53,47.55,139130.0,35.8707,35.9613,35.8632,35.8783,139130.0
2016-11-14 15:10:00,47.56,47.76,47.55,47.71,199868.0,35.8858,36.0367,35.8783,35.999,199868.0
2016-11-14 15:20:00,47.71,47.73,47.54,47.56,277550.0,35.999,36.0141,35.8707,35.8858,277550.0
2016-11-14 15:30:00,47.57,47.61,47.51,47.57,346498.0,35.8934,35.9236,35.8481,35.8934,346498.0
2016-11-14 15:40:00,47.6,47.6,47.44,47.46,251870.0,35.916,35.916,35.7953,35.8104,251870.0
2016-11-14 15:50:00,47.46,47.49,47.35,47.37,622132.0,35.8104,35.833,35.7274,35.7425,622132.0
2016-11-15 09:30:00,47.67,47.78,47.43,47.7,32286.0,35.9688,36.0518,35.7877,35.9915,32286.0
2016-11-15 09:40:00,47.69,47.81,47.67,47.7,46538.0,35.9839,36.0745,35.9688,35.9915,46538.0
2016-11-15 09:50:00,47.71,47.81,47.54,47.73,88350.0,35.999,36.0745,35.8707,36.0141,88350.0
2016-11-15 10:00:00,47.74,47.84,47.68,47.81,55804.0,36.0217,36.0971,35.9764,36.0745,55804.0
2016-11-15 10:10:00,47.85,48.1,47.85,48.1,56246.0,36.1047,36.2933,36.1047,36.2933,56246.0
2016-11-15 10:20:00,48.1,48.49,48.07,48.35,84352.0,36.2933,36.5876,36.2706,36.4819,84352.0
2016-11-15 10:30:00,48.33,48.35,48.2,48.22,129914.0,36.4668,36.4819,36.3687,36.3838,129914.0
2016-11-15 10:40:00,48.21,48.21,48.1,48.11,50040.0,36.3763,36.3763,36.2933,36.3008,50040.0
2016-11-15 10:50:00,48.09,48.23,48.03,48.16,67446.0,36.2857,36.3914,36.2405,36.3386,67446.0
2016-11-15 11:00:00,48.17,48.24,48.14,48.24,46760.0,36.3461,36.3989,36.3235,36.3989,46760.0
2016-11-15 11:10:00,48.24,48.41,48.19,48.41,22098.0,36.3989,36.5272,36.3612,36.5272,22098.0
2016-11-15 11:20:00,48.36,48.38,48.13,48.26,48188.0,36.4895,36.5046,36.3159,36.414,48188.0
2016-11-15 11:30:00,48.25,48.26,48.13,48.24,43110.0,36.4065,36.414,36.3159,36.3989,43110.0
2016-11-15 11:40:00,48.23,48.32,48.21,48.32,27220.0,36.3914,36.4593,36.3763,36.4593,27220.0
2016-11-15 11:50:00,48.33,48.48,48.28,48.37,58396.0,36.4668,36.58,36.4291,36.497,58396.0
2016-11-15 12:00:00,48.37,48.47,48.3,48.47,58732.0,36.497,36.5725,36.4442,36.5725,58732.0
2016-11-15 12:10:00,48.47,48.57,48.46,48.48,53628.0,36.5725,36.6479,36.5649,36.58,53628.0
2016-11-15 12:20:00,48.46,48.56,48.4,48.56,23692.0,36.5649,36.6404,36.5196,36.6404,23692.0
2016-11-15 12:30:00,48.56,48.65,48.55,48.58,55210.0,36.6404,36.7083,36.6328,36.6555,55210.0
2016-11-15 12:40:00,48.58,48.65,48.56,48.6,28674.0,36.6555,36.7083,36.6404,36.6706,28674.0
2016-11-15 12:50:00,48.59,48.67,48.57,48.63,30926.0,36.663,36.7234,36.6479,36.6932,30926.0
2016-11-15 13:00:00,48.62,48.67,48.57,48.65,43990.0,36.6856,36.7234,36.6479,36.7083,43990.0
2016-11-15 13:10:00,48.63,48.78,48.62,48.76,101254.0,36.6932,36.8064,36.6856,36.7913,101254.0
2016-11-15 13:20:00,48.76,48.76,48.63,48.7,32200.0,36.7913,36.7913,36.6932,36.746,32200.0
2016-11-15 13:30:00,48.7,48.72,48.52,48.52,88148.0,36.746,36.7611,36.6102,36.6102,88148.0
2016-11-15 13:40:00,48.52,48.55,48.48,48.52,34008.0,36.6102,36.6328,36.58,36.6102,34008.0
2016-11-15 13:50:00,48.53,48.62,48.52,48.6,69222.0,36.6177,36.6856,36.6102,36.6706,69222.0
2016-11-15 14:00:00,48.6,48.61,48.38,48.41,50830.0,36.6706,36.6781,36.5046,36.5272,50830.0
2016-11-15 14:10:00,48.38,48.41,48.34,48.39,32840.0,36.5046,36.5272,36.4744,36.5121,32840.0
2016-11-15 14:20:00,48.41,48.49,48.39,48.49,36454.0,36.5272,36.5876,36.5121,36.5876,36454.0
2016-11-15 14:30:00,48.5,48.52,48.45,48.47,39460.0,36.5951,36.6102,36.5574,36.5725,39460.0
2016-11-15 14:40:00,48.47,48.51,48.43,48.5,52654.0,36.5725,36.6026,36.5423,36.5951,52654.0
2016-11-15 14:50:00,48.5,48.6,48.49,48.58,61206.0,36.5951,36.6706,36.5876,36.6555,61206.0
2016-11-15 15:00:00,48.57,48.65,48.55,48.6,55778.0,36.6479,36.7083,36.6328,36.6706,55778.0
2016-11-15 15:10:00,48.6,48.61,48.48,48.49,82938.0,36.6706,36.6781,36.58,36.5876,82938.0
2016-11-15 15:20:00,48.48,48.54,48.42,48.52,63548.0,36.58,36.6253,36.5347,36.6102,63548.0
2016-11-15 15:30:00,48.52,48.55,48.42,48.51,462060.0,36.6102,36.6328,36.5347,36.6026,462060.0
2016-11-15 15:40:00,48.51,48.52,48.48,48.51,134064.0,36.6026,36.6102,36.58,36.6026,134064.0
2016-11-15 15:50:00,48.51,48.54,48.49,48.54,209910.0,36.6026,36.6253,36.5876,36.6253,209910.0
2016-11-16 09:30:00,48.64,48.71,48.27,48.47,30080.0,36.7007,36.7536,36.4216,36.5725,30080.0
2016-11-16 09:40:00,48.5,48.63,48.48,48.6,42304.0,36.5951,36.6932,36.58,36.6706,42304.0
2016-11-16 09:50:00,48.66,48.66,48.49,48.56,116824.0,36.7158,36.7158,36.5876,36.6404,116824.0
2016-11-16 10:00:00,48.57,48.69,48.44,48.56,37132.0,36.6479,36.7385,36.5498,36.6404,37132.0
2016-11-16 10:10:00,48.57,48.66,48.44,48.46,28432.0,36.6479,36.7158,36.5498,36.5649,28432.0
2016-11-16 10:20:00,48.46,48.46,48.34,48.35,23558.0,36.5649,36.5649,36.4744,36.4819,23558.0
2016-11-16 10:30:00,48.32,48.45,48.31,48.44,35368.0,36.4593,36.5574,36.4517,36.5498,35368.0
2016-11-16 10:40:00,48.44,48.69,48.44,48.69,96468.0,36.5498,36.7385,36.5498,36.7385,96468.0
2016-11-16 10:50:00,48.7,48.7,48.51,48.52,39576.0,36.746,36.746,36.6026,36.6102,39576.0
2016-11-16 11:00:00,48.51,48.53,48.42,48.47,51374.0,36.6026,36.6177,36.5347,36.5725,51374.0
2016-11-16 11:10:00,48.47,48.54,48.46,48.51,50270.0,36.5725,36.6253,36.5649,36.6026,50270.0
2016-11-16 11:20:00,48.51,48.51,48.44,48.46,76814.0,36.6026,36.6026,36.5498,36.5649,76814.0
2016-11-16 11:30:00,48.45,48.52,48.41,48.49,13586.0,36.5574,36.6102,36.5272,36.5876,13586.0
2016-11-16 11:40:00,48.48,48.53,48.44,48.49,56466.0,36.58,36.6177,36.5498,36.5876,56466.0
2016-11-16 11:50:00,48.5,48.56,48.49,48.5,21396.0,36.5951,36.6404,36.5876,36.5951,21396.0
2016-11-16 12:00:00,48.5,48.53,48.43,48.43,138654.0,36.5951,36.6177,36.5423,36.5423,138654.0
2016-11-16 12:10:00,48.43,48.53,48.42,48.51,147276.0,36.5423,36.6177,36.5347,36.6026,147276.0
2016-11-16 12:20:00,48.52,48.54,48.48,48.5,262632.0,36.6102,36.6253,36.58,36.5951,262632.0
2016-11-16 12:30:00,48.51,48.52,48.49,48.51,337512.0,36.6026,36.6102,36.5876,36.6026,337512.0
2016-11-16 12:40:00,48.51,48.52,48.45,48.46,38418.0,36.6026,36.6102,36.5574,36.5649,38418.0
2016-11-16 12:50:00,48.46,48.52,48.46,48.49,50084.0,36.5649,36.6102,36.5649,36.5876,50084.0
2016-11-16 13:00:00,48.48,48.52,48.46,48.5,21198.0,36.58,36.6102,36.5649,36.5951,21198.0
2016-11-16 13:10:00,48.51,48.57,48.49,48.52,133688.0,36.6026,36.6479,36.5876,36.6102,133688.0
2016-11-16 13:20:00,48.51,48.55,48.51,48.52,17422.0,36.6026,36.6328,36.6026,36.6102,17422.0
2016-11-16 13:30:00,48.53,48.6,48.49,48.6,28718.0,36.6177,36.6706,36.5876,36.6706,28718.0
2016-11-16 13:40:00,48.6,48.62,48.57,48.57,32910.0,36.6706,36.6856,36.6479,36.6479,32910.0
2016-11-16 13:50:00,48.57,48.6,48.57,48.6,11842.0,36.6479,36.6706,36.6479,36.6706,11842.0
2016-11-16 14:00:00,48.59,48.7,48.58,48.69,66000.0,36.663,36.746,36.6555,36.7385,66000.0
2016-11-16 14:10:00,48.69,48.7,48.61,48.64,28416.0,36.7385,36.746,36.6781,36.7007,28416.0
2016-11-16 14:20:00,48.63,48.73,48.63,48.73,26720.0,36.6932,36.7686,36.6932,36.7686,26720.0
2016-11-16 14:30:00,48.73,48.82,48.71,48.81,29934.0,36.7686,36.8366,36.7536,36.829,29934.0
2016-11-16 14:40:00,48.8,48.81,48.74,48.78,35406.0,36.8215,36.829,36.7762,36.8064,35406.0
2016-11-16 14:50:00,48.78,48.8,48.77,48.79,45526.0,36.8064,36.8215,36.7988,36.8139,45526.0
2016-11-16 15:00:00,48.78,48.86,48.77,48.83,47406.0,36.8064,36.8667,36.7988,36.8441,47406.0
2016-11-16 15:10:00,48.82,48.97,48.82,48.96,52688.0,36.8366,36.9497,36.8366,36.9422,52688.0
2016-11-16 15:20:00,48.96,48.99,48.95,48.99,81938.0,36.9422,36.9648,36.9346,36.9648,81938.0
2016-11-16 15:30:00,48.99,49.04,48.98,49.03,91752.0,36.9648,37.0026,36.9573,36.995,91752.0
2016-11-16 15:40:00,49.04,49.15,49.04,49.11,186536.0,37.0026,37.0856,37.0026,37.0554,186536.0
2016-11-16 15:50:00,49.11,49.18,49.08,49.16,391922.0,37.0554,37.1082,37.0327,37.0931,391922.0
2016-11-17 09:30:00,49.02,49.65,49.02,49.62,87588.0,36.9875,37.4628,36.9875,37.4402,87588.0
2016-11-17 09:40:00,49.6,49.62,49.44,49.49,50698.0,37.4251,37.4402,37.3044,37.3421,50698.0
2016-11-17 09:50:00,49.47,49.53,49.36,49.41,29242.0,37.327,37.3723,37.244,37.2817,29242.0
2016-11-17 10:00:00,49.43,49.45,49.38,49.44,46204.0,37.2968,37.3119,37.2591,37.3044,46204.0
2016-11-17 10:10:00,49.44,49.55,49.42,49.55,17688.0,37.3044,37.3874,37.2893,37.3874,17688.0
2016-11-17 10:20:00,49.55,49.55,49.47,49.49,40440.0,37.3874,37.3874,37.327,37.3421,40440.0
2016-11-17 10:30:00,49.47,49.59,49.45,49.54,55000.0,37.327,37.4175,37.3119,37.3798,55000.0
2016-11-17 10:40:00,49.52,49.59,49.49,49.52,46238.0,37.3647,37.4175,37.3421,37.3647,46238.0
2016-11-17 10:50:00,49.52,49.56,49.49,49.49,45940.0,37.3647,37.3949,37.3421,37.3421,45940.0
2016-11-17 11:00:00,49.5,49.56,49.47,49.54,56164.0,37.3496,37.3949,37.327,37.3798,56164.0
2016-11-17 11:10:00,49.54,49.59,49.52,49.58,60586.0,37.3798,37.4175,37.3647,37.41,60586.0
2016-11-17 11:20:00,49.58,49.68,49.54,49.68,61536.0,37.41,37.4855,37.3798,37.4855,61536.0
2016-11-17 11:30:00,49.66,49.73,49.63,49.67,52838.0,37.4704,37.5232,37.4477,37.4779,52838.0
2016-11-17 11:40:00,49.68,49.71,49.67,49.69,61688.0,37.4855,37.5081,37.4779,37.493,61688.0
2016-11-17 11:50:00,49.69,49.71,49.67,49.7,32088.0,37.493,37.5081,37.4779,37.5005,32088.0
2016-11-17 12:00:00,49.69,49.81,49.68,49.81,30730.0,37.493,37.5835,37.4855,37.5835,30730.0
2016-11-17 12:10:00,49.81,49.87,49.75,49.75,163370.0,37.5835,37.6288,37.5383,37.5383,163370.0
2016-11-17 12:20:00,49.77,49.79,49.73,49.77,56260.0,37.5534,37.5685,37.5232,37.5534,56260.0
2016-11-17 12:30:00,49.77,49.8,49.77,49.77,50808.0,37.5534,37.576,37.5534,37.5534,50808.0
2016-11-17 12:40:00,49.77,49.78,49.69,49.7,68478.0,37.5534,37.5609,37.493,37.5005,68478.0
2016-11-17 12:50:00,49.69,49.71,49.66,49.71,44140.0,37.493,37.5081,37.4704,37.5081,44140.0
2016-11-17 13:00:00,49.71,49.73,49.67,49.67,33290.0,37.5081,37.5232,37.4779,37.4779,33290.0
2016-11-17 13:10:00,49.67,49.73,49.66,49.73,31834.0,37.4779,37.5232,37.4704,37.5232,31834.0
2016-11-17 13:20:00,49.74,49.74,49.69,49.71,31232.0,37.5307,37.5307,37.493,37.5081,31232.0
2016-11-17 13:30:00,49.69,49.7,49.62,49.63,35202.0,37.493,37.5005,37.4402,37.4477,35202.0
2016-11-17 13:40:00,49.63,49.66,49.6,49.63,22878.0,37.4477,37.4704,37.4251,37.4477,22878.0
2016-11-17 13:50:00,49.63,49.63,49.56,49.56,23394.0,37.4477,37.4477,37.3949,37.3949,23394.0
2016-11-17 14:00:00,49.57,49.58,49.47,49.58,43648.0,37.4025,37.41,37.327,37.41,43648.0
2016-11-17 14:10:00,49.58,49.68,49.58,49.68,50558.0,37.41,37.4855,37.41,37.4855,50558.0
2016-11-17 14:20:00,49.68,49.7,49.67,49.68,43180.0,37.4855,37.5005,37.4779,37.4855,43180.0
2016-11-17 14:30:00,49.69,49.7,49.67,49.7,28192.0,37.493,37.5005,37.4779,37.5005,28192.0
2016-11-17 14:40:00,49.7,49.72,49.68,49.71,39544.0,37.5005,37.5156,37.4855,37.5081,39544.0
2016-11-17 14:50:00,49.71,49.72,49.67,49.7,41328.0,37.5081,37.5156,37.4779,37.5005,41328.0
2016-11-17 15:00:00,49.69,49.71,49.67,49.68,54146.0,37.493,37.5081,37.4779,37.4855,54146.0
2016-11-17 15:10:00,49.68,49.7,49.66,49.68,64678.0,37.4855,37.5005,37.4704,37.4855,64678.0
2016-11-17 15:20:00,49.68,49.74,49.67,49.74,241814.0,37.4855,37.5307,37.4779,37.5307,241814.0
2016-11-17 15:30:00,49.74,49.82,49.74,49.77,91620.0,37.5307,37.5911,37.5307,37.5534,91620.0
2016-11-17 15:40:00,49.77,49.8,49.73,49.73,173148.0,37.5534,37.576,37.5232,37.5232,173148.0
2016-11-17 15:50:00,49.73,49.8,49.72,49.77,365216.0,37.5232,37.576,37.5156,37.5534,365216.0
2016-11-18 09:30:00,49.73,50.02,49.72,49.9,144048.0,37.5232,37.742,37.5156,37.6515,144048.0
2016-11-18 09:40:00,49.9,49.94,49.81,49.87,46434.0,37.6515,37.6816,37.5835,37.6288,46434.0
2016-11-18 09:50:00,49.89,49.97,49.8,49.83,28092.0,37.6439,37.7043,37.576,37.5986,28092.0
2016-11-18 10:00:00,49.84,49.86,49.71,49.75,33568.0,37.6062,37.6213,37.5081,37.5383,33568.0
2016-11-18 10:10:00,49.74,49.84,49.74,49.82,20776.0,37.5307,37.6062,37.5307,37.5911,20776.0
2016-11-18 10:20:00,49.81,49.88,49.8,49.84,41130.0,37.5835,37.6364,37.576,37.6062,41130.0
2016-11-18 10:30:00,49.85,49.92,49.83,49.88,45018.0,37.6137,37.6665,37.5986,37.6364,45018.0
2016-11-18 10:40:00,49.88,49.94,49.87,49.92,71754.0,37.6364,37.6816,37.6288,37.6665,71754.0
2016-11-18 10:50:00,49.93,50.09,49.91,50.09,68830.0,37.6741,37.7948,37.659,37.7948,68830.0
2016-11-18 11:00:00,50.08,50.18,50.07,50.18,86630.0,37.7873,37.8627,37.7797,37.8627,86630.0
2016-11-18 11:10:00,50.19,50.33,50.19,50.33,104474.0,37.8703,37.9759,37.8703,37.9759,104474.0
2016-11-18 11:20:00,50.33,50.33,50.24,50.31,151120.0,37.9759,37.9759,37.908,37.9608,151120.0
2016-11-18 11:30:00,50.31,50.32,50.24,50.28,78506.0,37.9608,37.9684,37.908,37.9382,78506.0
2016-11-18 11:40:00,50.27,50.28,50.15,50.19,86878.0,37.9306,37.9382,37.8401,37.8703,86878.0
2016-11-18 11:50:00,50.19,50.26,50.15,50.26,76578.0,37.8703,37.9231,37.8401,37.9231,76578.0
2016-11-18 12:00:00,50.25,50.25,50.1,50.17,92012.0,37.9155,37.9155,37.8024,37.8552,92012.0
2016-11-18 12:10:00,50.17,50.23,50.03,50.03,72896.0,37.8552,37.9005,37.7495,37.7495,72896.0
2016-11-18 12:20:00,50.03,50.03,49.87,49.87,43238.0,37.7495,37.7495,37.6288,37.6288,43238.0
2016-11-18 12:30:00,49.87,49.9,49.74,49.74,35494.0,37.6288,37.6515,37.5307,37.5307,35494.0
2016-11-18 12:40:00,49.75,49.75,49.66,49.68,31242.0,37.5383,37.5383,37.4704,37.4855,31242.0
2016-11-18 12:50:00,49.69,49.77,49.68,49.76,37982.0,37.493,37.5534,37.4855,37.5458,37982.0
2016-11-18 13:00:00,49.73,49.76,49.66,49.69,41930.0,37.5232,37.5458,37.4704,37.493,41930.0
2016-11-18 13:10:00,49.68,49.78,49.64,49.74,53658.0,37.4855,37.5609,37.4553,37.5307,53658.0
2016-11-18 13:20:00,49.77,49.77,49.68,49.7,40262.0,37.5534,37.5534,37.4855,37.5005,40262.0
2016-11-18 13:30:00,49.69,49.73,49.68,49.73,40740.0,37.493,37.5232,37.4855,37.5232,40740.0
2016-11-18 13:40:00,49.72,49.82,49.71,49.82,33516.0,37.5156,37.5911,37.5081,37.5911,33516.0
2016-11-18 13:50:00,49.83,49.87,49.8,49.84,46618.0,37.5986,37.6288,37.576,37.6062,46618.0
2016-11-18 14:00:00,49.84,49.93,49.84,49.9,118322.0,37.6062,37.6741,37.6062,37.6515,118322.0
2016-11-18 14:10:00,49.91,50.0,49.88,50.0,118972.0,37.659,37.7269,37.6364,37.7269,118972.0
2016-11-18 14:20:00,50.0,50.01,49.86,49.92,87554.0,37.7269,37.7345,37.6213,37.6665,87554.0
2016-11-18 14:30:00,49.94,49.99,49.9,49.93,134214.0,37.6816,37.7194,37.6515,37.6741,134214.0
2016-11-18 14:40:00,49.93,49.96,49.87,49.9,63118.0,37.6741,37.6967,37.6288,37.6515,63118.0
2016-11-18 14:50:00,49.9,49.94,49.88,49.89,70650.0,37.6515,37.6816,37.6364,37.6439,70650.0
2016-11-18 15:00:00,49.9,49.97,49.88,49.9,53688.0,37.6515,37.7043,37.6364,37.6515,53688.0
2016-11-18 15:10:00,49.9,49.98,49.9,49.95,49674.0,37.6515,37.7118,37.6515,37.6892,49674.0
2016-11-18 15:20:00,49.94,50.02,49.93,49.99,64780.0,37.6816,37.742,37.6741,37.7194,64780.0
2016-11-18 15:30:00,50.01,50.02,49.96,50.0,121490.0,37.7345,37.742,37.6967,37.7269,121490.0
2016-11-18 15:40:00,50.0,50.02,49.97,49.98,167522.0,37.7269,37.742,37.7043,37.7118,167522.0
2016-11-18 15:50:00,49.98,50.0,49.88,49.92,328398.0,37.7118,37.7269,37.6364,37.6665,328398.0
2016-11-21 09:30:00,50.13,50.16,49.73,49.73,46296.0,37.825,37.8476,37.5232,37.5232,46296.0
2016-11-21 09:40:00,49.8,50.05,49.8,49.93,37702.0,37.576,37.7646,37.576,37.6741,37702.0
2016-11-21 09:50:00,49.92,49.92,49.6,49.73,44460.0,37.6665,37.6665,37.4251,37.5232,44460.0
2016-11-21 10:00:00,49.7,49.83,49.67,49.67,35106.0,37.5005,37.5986,37.4779,37.4779,35106.0
2016-11-21 10:10:00,49.67,49.67,49.51,49.56,33252.0,37.4779,37.4779,37.3572,37.3949,33252.0
2016-11-21 10:20:00,49.58,49.8,49.57,49.71,50782.0,37.41,37.576,37.4025,37.5081,50782.0
2016-11-21 10:30:00,49.73,49.81,49.71,49.78,30532.0,37.5232,37.5835,37.5081,37.5609,30532.0
2016-11-21 10:40:00,49.78,49.84,49.71,49.79,37454.0,37.5609,37.6062,37.5081,37.5685,37454.0
2016-11-21 10:50:00,49.77,49.77,49.63,49.64,21334.0,37.5534,37.5534,37.4477,37.4553,21334.0
2016-11-21 11:00:00,49.64,49.76,49.59,49.67,45252.0,37.4553,37.5458,37.4175,37.4779,45252.0
2016-11-21 11:10:00,49.66,49.67,49.53,49.56,50200.0,37.4704,37.4779,37.3723,37.3949,50200.0
2016-11-21 11:20:00,49.55,49.58,49.48,49.49,24520.0,37.3874,37.41,37.3345,37.3421,24520.0
2016-11-21 11:30:00,49.5,49.57,49.49,49.56,22004.0,37.3496,37.4025,37.3421,37.3949,22004.0
2016-11-21 11:40:00,49.56,49.57,49.46,49.46,24848.0,37.3949,37.4025,37.3195,37.3195,24848.0
2016-11-21 11:50:00,49.45,49.65,49.43,49.6,64070.0,37.3119,37.4628,37.2968,37.4251,64070.0
2016-11-21 12:00:00,49.58,49.71,49.58,49.71,22690.0,37.41,37.5081,37.41,37.5081,22690.0
2016-11-21 12:10:00,49.71,49.87,49.69,49.77,40306.0,37.5081,37.6288,37.493,37.5534,40306.0
2016-11-21 12:20:00,49.77,49.81,49.73,49.77,23694.0,37.5534,37.5835,37.5232,37.5534,23694.0
2016-11-21 12:30:00,49.74,49.85,49.73,49.82,20850.0,37.5307,37.6137,37.5232,37.5911,20850.0
2016-11-21 12:40:00,49.81,49.85,49.75,49.76,31214.0,37.5835,37.6137,37.5383,37.5458,31214.0
2016-11-21 12:50:00,49.76,49.83,49.74,49.78,16422.0,37.5458,37.5986,37.5307,37.5609,16422.0
2016-11-21 13:00:00,49.8,49.88,49.78,49.86,18978.0,37.576,37.6364,37.5609,37.6213,18978.0
2016-11-21 13:10:00,49.85,49.85,49.8,49.81,16324.0,37.6137,37.6137,37.576,37.5835,16324.0
2016-11-21 13:20:00,49.81,49.84,49.77,49.79,14462.0,37.5835,37.6062,37.5534,37.5685,14462.0
2016-11-21 13:30:00,49.79,49.8,49.73,49.76,24496.0,37.5685,37.576,37.5232,37.5458,24496.0
2016-11-21 13:40:00,49.76,49.85,49.74,49.83,17388.0,37.5458,37.6137,37.5307,37.5986,17388.0
2016-11-21 13:50:00,49.81,49.85,49.8,49.81,17298.0,37.5835,37.6137,37.576,37.5835,17298.0
2016-11-21 14:00:00,49.8,49.83,49.79,49.81,30016.0,37.576,37.5986,37.5685,37.5835,30016.0
2016-11-21 14:10:00,49.82,49.84,49.77,49.81,32672.0,37.5911,37.6062,37.5534,37.5835,32672.0
2016-11-21 14:20:00,49.82,49.82,49.74,49.74,28698.0,37.5911,37.5911,37.5307,37.5307,28698.0
2016-11-21 14:30:00,49.74,49.76,49.69,49.71,25654.0,37.5307,37.5458,37.493,37.5081,25654.0
2016-11-21 14:40:00,49.7,49.72,49.67,49.7,25394.0,37.5005,37.5156,37.4779,37.5005,25394.0
2016-11-21 14:50:00,49.72,49.77,49.71,49.74,29084.0,37.5156,37.5534,37.5081,37.5307,29084.0
2016-11-21 15:00:00,49.74,49.83,49.74,49.8,39410.0,37.5307,37.5986,37.5307,37.576,39410.0
2016-11-21 15:10:00,49.81,49.84,49.8,49.8,40450.0,37.5835,37.6062,37.576,37.576,40450.0
2016-11-21 15:20:00,49.8,49.85,49.8,49.82,66650.0,37.576,37.6137,37.576,37.5911,66650.0
2016-11-21 15:30:00,49.82,49.83,49.79,49.81,84572.0,37.5911,37.5986,37.5685,37.5835,84572.0
2016-11-21 15:40:00,49.8,49.82,49.77,49.77,110758.0,37.576,37.5911,37.5534,37.5534,110758.0
2016-11-21 15:50:00,49.77,49.86,49.77,49.85,149386.0,37.5534,37.6213,37.5534,37.6137,149386.0
2016-11-22 09:30:00,49.98,50.13,49.85,50.02,64570.0,37.7118,37.825,37.6137,37.742,64570.0
2016-11-22 09:40:00,49.97,50.04,49.83,50.03,15030.0,37.7043,37.7571,37.5986,37.7495,15030.0
2016-11-22 09:50:00,50.04,50.13,50.0,50.01,229860.0,37.7571,37.825,37.7269,37.7345,229860.0
2016-11-22 10:00:00,49.99,50.16,49.99,50.13,23544.0,37.7194,37.8476,37.7194,37.825,23544.0
2016-11-22 10:10:00,50.18,50.18,50.1,50.16,16556.0,37.8627,37.8627,37.8024,37.8476,16556.0
2016-11-22 10:20:00,50.13,50.3,50.11,50.2,11152.0,37.825,37.9533,37.8099,37.8778,11152.0
2016-11-22 10:30:00,50.19,50.38,50.19,50.34,25782.0,37.8703,38.0136,37.8703,37.9835,25782.0
2016-11-22 10:40:00,50.35,50.35,50.17,50.18,14978.0,37.991,37.991,37.8552,37.8627,14978.0
2016-11-22 10:50:00,50.17,50.18,50.09,50.14,21558.0,37.8552,37.8627,37.7948,37.8325,21558.0
2016-11-22 11:00:00,50.13,50.17,50.09,50.11,13300.0,37.825,37.8552,37.7948,37.8099,13300.0
2016-11-22 11:10:00,50.13,50.16,50.09,50.1,13918.0,37.825,37.8476,37.7948,37.8024,13918.0
2016-11-22 11:20:00,50.11,50.16,50.1,50.15,24278.0,37.8099,37.8476,37.8024,37.8401,24278.0
2016-11-22 11:30:00,50.16,50.17,50.06,50.06,20544.0,37.8476,37.8552,37.7722,37.7722,20544.0
2016-11-22 11:40:00,50.06,50.1,50.04,50.08,22396.0,37.7722,37.8024,37.7571,37.7873,22396.0
2016-11-22 11:50:00,50.07,50.1,50.04,50.1,17452.0,37.7797,37.8024,37.7571,37.8024,17452.0
2016-11-22 12:00:00,50.1,50.12,50.08,50.1,11364.0,37.8024,37.8175,37.7873,37.8024,11364.0
2016-11-22 12:10:00,50.12,50.18,50.1,50.18,44382.0,37.8175,37.8627,37.8024,37.8627,44382.0
2016-11-22 12:20:00,50.18,50.24,50.15,50.22,21400.0,37.8627,37.908,37.8401,37.8929,21400.0
2016-11-22 12:30:00,50.22,50.25,50.18,50.25,16954.0,37.8929,37.9155,37.8627,37.9155,16954.0
2016-11-22 12:40:00,50.24,50.27,50.18,50.18,4800.0,37.908,37.9306,37.8627,37.8627,4800.0
2016-11-22 12:50:00,50.2,50.23,50.18,50.21,13084.0,37.8778,37.9005,37.8627,37.8854,13084.0
2016-11-22 13:00:00,50.22,50.26,50.17,50.26,27090.0,37.8929,37.9231,37.8552,37.9231,27090.0
2016-11-22 13:10:00,50.24,50.3,50.24,50.27,107932.0,37.908,37.9533,37.908,37.9306,107932.0
2016-11-22 13:20:00,50.25,50.26,50.2,50.2,12438.0,37.9155,37.9231,37.8778,37.8778,12438.0
2016-11-22 13:30:00,50.2,50.25,50.17,50.24,43832.0,37.8778,37.9155,37.8552,37.908,43832.0
2016-11-22 13:40:00,50.22,50.23,50.19,50.22,7852.0,37.8929,37.9005,37.8703,37.8929,7852.0
2016-11-22 13:50:00,50.2,50.26,50.19,50.21,16150.0,37.8778,37.9231,37.8703,37.8854,16150.0
2016-11-22 14:00:00,50.2,50.21,50.11,50.13,42046.0,37.8778,37.8854,37.8099,37.825,42046.0
2016-11-22 14:10:00,50.13,50.13,50.06,50.08,99252.0,37.825,37.825,37.7722,37.7873,99252.0
2016-11-22 14:20:00,50.08,50.08,50.04,50.07,13244.0,37.7873,37.7873,37.7571,37.7797,13244.0
2016-11-22 14:30:00,50.07,50.08,50.05,50.08,17550.0,37.7797,37.7873,37.7646,37.7873,17550.0
2016-11-22 14:40:00,50.09,50.14,50.08,50.09,12162.0,37.7948,37.8325,37.7873,37.7948,12162.0
2016-11-22 14:50:00,50.09,50.11,50.08,50.09,18404.0,37.7948,37.8099,37.7873,37.7948,18404.0
2016-11-22 15:00:00,50.09,50.1,50.04,50.1,20590.0,37.7948,37.8024,37.7571,37.8024,20590.0
2016-11-22 15:10:00,50.1,50.15,50.1,50.15,25968.0,37.8024,37.8401,37.8024,37.8401,25968.0
2016-11-22 15:20:00,50.14,50.18,50.13,50.18,32218.0,37.8325,37.8627,37.825,37.8627,32218.0
2016-11-22 15:30:00,50.17,50.18,50.13,50.15,42030.0,37.8552,37.8627,37.825,37.8401,42030.0
2016-11-22 15:40:00,50.14,50.23,50.12,50.19,52380.0,37.8325,37.9005,37.8175,37.8703,52380.0
2016-11-22 15:50:00,50.18,50.2,50.1,50.1,191772.0,37.8627,37.8778,37.8024,37.8024,191772.0
2016-11-23 09:30:00,50.0,50.17,49.56,49.58,276106.0,37.7269,37.8552,37.3949,37.41,276106.0
2016-11-23 09:40:00,49.55,49.55,49.34,49.5,63998.0,37.3874,37.3874,37.2289,37.3496,63998.0
2016-11-23 09:50:00,49.52,49.7,49.49,49.52,25288.0,37.3647,37.5005,37.3421,37.3647,25288.0
2016-11-23 10:00:00,49.52,49.6,49.29,49.29,75332.0,37.3647,37.4251,37.1912,37.1912,75332.0
2016-11-23 10:10:00,49.27,49.31,49.06,49.06,118940.0,37.1761,37.2063,37.0176,37.0176,118940.0
2016-11-23 10:20:00,49.06,49.3,49.06,49.3,44436.0,37.0176,37.1987,37.0176,37.1987,44436.0
2016-11-23 10:30:00,49.3,49.39,49.28,49.32,32806.0,37.1987,37.2666,37.1836,37.2138,32806.0
2016-11-23 10:40:00,49.35,49.36,49.24,49.25,32572.0,37.2365,37.244,37.1535,37.161,32572.0
2016-11-23 10:50:00,49.22,49.35,49.2,49.35,56324.0,37.1384,37.2365,37.1233,37.2365,56324.0
2016-11-23 11:00:00,49.35,49.35,49.22,49.22,22342.0,37.2365,37.2365,37.1384,37.1384,22342.0
2016-11-23 11:10:00,49.21,49.29,49.21,49.23,61610.0,37.1308,37.1912,37.1308,37.1459,61610.0
2016-11-23 11:20:00,49.22,49.32,49.2,49.29,36642.0,37.1384,37.2138,37.1233,37.1912,36642.0
2016-11-23 11:30:00,49.27,49.32,49.24,49.27,24664.0,37.1761,37.2138,37.1535,37.1761,24664.0
2016-11-23 11:40:00,49.27,49.27,49.21,49.24,21790.0,37.1761,37.1761,37.1308,37.1535,21790.0
2016-11-23 11:50:00,49.27,49.36,49.27,49.3,15744.0,37.1761,37.244,37.1761,37.1987,15744.0
2016-11-23 12:00:00,49.32,49.42,49.3,49.42,23376.0,37.2138,37.2893,37.1987,37.2893,23376.0
2016-11-23 12:10:00,49.42,49.46,49.38,49.45,64586.0,37.2893,37.3195,37.2591,37.3119,64586.0
2016-11-23 12:20:00,49.45,49.46,49.39,49.39,21712.0,37.3119,37.3195,37.2666,37.2666,21712.0
2016-11-23 12:30:00,49.43,49.47,49.4,49.43,13256.0,37.2968,37.327,37.2742,37.2968,13256.0
2016-11-23 12:40:00,49.42,49.53,49.42,49.48,23666.0,37.2893,37.3723,37.2893,37.3345,23666.0
2016-11-23 12:50:00,49.47,49.51,49.46,49.51,14184.0,37.327,37.3572,37.3195,37.3572,14184.0
2016-11-23 13:00:00,49.51,49.6,49.48,49.56,14000.0,37.3572,37.4251,37.3345,37.3949,14000.0
2016-11-23 13:10:00,49.56,49.56,49.41,49.49,63582.0,37.3949,37.3949,37.2817,37.3421,63582.0
2016-11-23 13:20:00,49.49,49.49,49.44,49.47,22598.0,37.3421,37.3421,37.3044,37.327,22598.0
2016-11-23 13:30:00,49.49,49.51,49.42,49.44,23928.0,37.3421,37.3572,37.2893,37.3044,23928.0
2016-11-23 13:40:00,49.45,49.45,49.38,49.38,21796.0,37.3119,37.3119,37.2591,37.2591,21796.0
2016-11-23 13:50:00,49.38,49.41,49.35,49.38,46936.0,37.2591,37.2817,37.2365,37.2591,46936.0
2016-11-23 14:00:00,49.4,49.47,49.38,49.46,32152.0,37.2742,37.327,37.2591,37.3195,32152.0
2016-11-23 14:10:00,49.46,49.49,49.29,49.34,107338.0,37.3195,37.3421,37.1912,37.2289,107338.0
2016-11-23 14:20:00,49.35,49.48,49.34,49.48,29302.0,37.2365,37.3345,37.2289,37.3345,29302.0
2016-11-23 14:30:00,49.45,49.48,49.41,49.42,19214.0,37.3119,37.3345,37.2817,37.2893,19214.0
2016-11-23 14:40:00,49.41,49.44,49.38,49.4,15496.0,37.2817,37.3044,37.2591,37.2742,15496.0
2016-11-23 14:50:00,49.4,49.4,49.35,49.39,24878.0,37.2742,37.2742,37.2365,37.2666,24878.0
2016-11-23 15:00:00,49.4,49.44,49.35,49.35,25684.0,37.2742,37.3044,37.2365,37.2365,25684.0
2016-11-23 15:10:00,49.35,49.35,49.32,49.34,29838.0,37.2365,37.2365,37.2138,37.2289,29838.0
2016-11-23 15:20:00,49.34,49.38,49.33,49.34,22360.0,37.2289,37.2591,37.2214,37.2289,22360.0
2016-11-23 15:30:00,49.33,49.4,49.33,49.37,33958.0,37.2214,37.2742,37.2214,37.2515,33958.0
2016-11-23 15:40:00,49.37,49.43,49.35,49.42,111668.0,37.2515,37.2968,37.2365,37.2893,111668.0
2016-11-23 15:50:00,49.41,49.42,49.31,49.34,254242.0,37.2817,37.2893,37.2063,37.2289,254242.0
2016-11-25 09:30:00,49.49,49.98,49.42,49.71,30802.0,37.3421,37.7118,37.2893,37.5081,30802.0
2016-11-25 09:40:00,49.7,49.87,49.67,49.79,14768.0,37.5005,37.6288,37.4779,37.5685,14768.0
2016-11-25 09:50:00,49.8,49.85,49.77,49.8,11238.0,37.576,37.6137,37.5534,37.576,11238.0
2016-11-25 10:00:00,49.84,49.93,49.79,49.83,15800.0,37.6062,37.6741,37.5685,37.5986,15800.0
2016-11-25 10:10:00,49.83,49.84,49.7,49.77,15646.0,37.5986,37.6062,37.5005,37.5534,15646.0
2016-11-25 10:20:00,49.75,49.75,49.6,49.65,23206.0,37.5383,37.5383,37.4251,37.4628,23206.0
2016-11-25 10:30:00,49.65,49.85,49.65,49.85,13896.0,37.4628,37.6137,37.4628,37.6137,13896.0
2016-11-25 10:40:00,49.85,49.85,49.77,49.84,13200.0,37.6137,37.6137,37.5534,37.6062,13200.0
2016-11-25 10:50:00,49.82,49.92,49.8,49.9,12244.0,37.5911,37.6665,37.576,37.6515,12244.0
2016-11-25 11:00:00,49.87,49.91,49.83,49.88,18084.0,37.6288,37.659,37.5986,37.6364,18084.0
2016-11-25 11:10:00,49.86,49.89,49.83,49.88,24230.0,37.6213,37.6439,37.5986,37.6364,24230.0
2016-11-25 11:20:00,49.89,49.95,49.85,49.88,32476.0,37.6439,37.6892,37.6137,37.6364,32476.0
2016-11-25 11:30:00,49.87,49.88,49.64,49.66,30832.0,37.6288,37.6364,37.4553,37.4704,30832.0
2016-11-25 11:40:00,49.65,49.65,49.54,49.62,24668.0,37.4628,37.4628,37.3798,37.4402,24668.0
2016-11-25 11:50:00,49.61,49.61,49.54,49.55,26004.0,37.4326,37.4326,37.3798,37.3874,26004.0
2016-11-25 12:00:00,49.58,49.66,49.58,49.6,17600.0,37.41,37.4704,37.41,37.4251,17600.0
2016-11-25 12:10:00,49.6,49.69,49.58,49.69,25828.0,37.4251,37.493,37.41,37.493,25828.0
2016-11-25 12:20:00,49.68,49.68,49.59,49.6,18290.0,37.4855,37.4855,37.4175,37.4251,18290.0
2016-11-25 12:30:00,49.6,49.68,49.6,49.63,39224.0,37.4251,37.4855,37.4251,37.4477,39224.0
2016-11-25 12:40:00,49.63,49.72,49.59,49.7,49336.0,37.4477,37.5156,37.4175,37.5005,49336.0
2016-11-25 12:50:00,49.7,49.74,49.66,49.72,133492.0,37.5005,37.5307,37.4704,37.5156,133492.0
2016-11-28 09:30:00,49.83,50.17,49.83,50.17,36910.0,37.5986,37.8552,37.5986,37.8552,36910.0
2016-11-28 09:40:00,50.16,50.37,50.15,50.19,24276.0,37.8476,38.0061,37.8401,37.8703,24276.0
2016-11-28 09:50:00,50.19,50.34,50.15,50.34,23992.0,37.8703,37.9835,37.8401,37.9835,23992.0
2016-11-28 10:00:00,50.36,50.42,50.34,50.4,27878.0,37.9985,38.0438,37.9835,38.0287,27878.0
2016-11-28 10:10:00,50.41,50.56,50.38,50.53,29140.0,38.0363,38.1494,38.0136,38.1268,29140.0
2016-11-28 10:20:00,50.54,50.55,50.44,50.52,16802.0,38.1344,38.1419,38.0589,38.1193,16802.0
2016-11-28 10:30:00,50.54,50.74,50.52,50.68,31318.0,38.1344,38.2853,38.1193,38.24,31318.0
2016-11-28 10:40:00,50.69,50.77,50.69,50.77,23790.0,38.2475,38.3079,38.2475,38.3079,23790.0
2016-11-28 10:50:00,50.8,50.81,50.62,50.67,140914.0,38.3305,38.3381,38.1947,38.2324,140914.0
2016-11-28 11:00:00,50.68,50.82,50.67,50.8,72676.0,38.24,38.3456,38.2324,38.3305,72676.0
2016-11-28 11:10:00,50.79,50.84,50.63,50.63,35680.0,38.323,38.3607,38.2023,38.2023,35680.0
2016-11-28 11:20:00,50.63,50.7,50.54,50.65,34554.0,38.2023,38.2551,38.1344,38.2174,34554.0
2016-11-28 11:30:00,50.66,50.66,50.62,50.65,41378.0,38.2249,38.2249,38.1947,38.2174,41378.0
2016-11-28 11:40:00,50.68,50.68,50.6,50.63,38104.0,38.24,38.24,38.1796,38.2023,38104.0
2016-11-28 11:50:00,50.61,50.67,50.57,50.59,29986.0,38.1872,38.2324,38.157,38.1721,29986.0
2016-11-28 12:00:00,50.6,50.65,50.56,50.59,15978.0,38.1796,38.2174,38.1494,38.1721,15978.0
2016-11-28 12:10:00,50.57,50.62,50.55,50.6,47832.0,38.157,38.1947,38.1419,38.1796,47832.0
2016-11-28 12:20:00,50.6,50.74,50.58,50.74,47258.0,38.1796,38.2853,38.1645,38.2853,47258.0
2016-11-28 12:30:00,50.74,50.83,50.7,50.72,85834.0,38.2853,38.3532,38.2551,38.2702,85834.0
2016-11-28 12:40:00,50.71,50.74,50.68,50.74,9590.0,38.2626,38.2853,38.24,38.2853,9590.0
2016-11-28 12:50:00,50.74,50.76,50.72,50.74,9602.0,38.2853,38.3004,38.2702,38.2853,9602.0
2016-11-28 13:00:00,50.76,50.8,50.72,50.79,76292.0,38.3004,38.3305,38.2702,38.323,76292.0
2016-11-28 13:10:00,50.78,50.89,50.74,50.85,116914.0,38.3154,38.3984,38.2853,38.3683,116914.0
2016-11-28 13:20:00,50.82,50.83,50.74,50.74,41950.0,38.3456,38.3532,38.2853,38.2853,41950.0
2016-11-28 13:30:00,50.76,50.76,50.67,50.67,6146.0,38.3004,38.3004,38.2324,38.2324,6146.0
2016-11-28 13:40:00,50.68,50.68,50.56,50.56,13082.0,38.24,38.24,38.1494,38.1494,13082.0
2016-11-28 13:50:00,50.57,50.63,50.56,50.63,16358.0,38.157,38.2023,38.1494,38.2023,16358.0
2016-11-28 14:00:00,50.63,50.66,50.6,50.62,24728.0,38.2023,38.2249,38.1796,38.1947,24728.0
2016-11-28 14:10:00,50.63,50.65,50.57,50.57,16214.0,38.2023,38.2174,38.157,38.157,16214.0
2016-11-28 14:20:00,50.57,50.63,50.57,50.59,23040.0,38.157,38.2023,38.157,38.1721,23040.0
2016-11-28 14:30:00,50.59,50.6,50.55,50.59,21664.0,38.1721,38.1796,38.1419,38.1721,21664.0
2016-11-28 14:40:00,50.59,50.62,50.58,50.62,27090.0,38.1721,38.1947,38.1645,38.1947,27090.0
2016-11-28 14:50:00,50.62,50.7,50.61,50.69,30850.0,38.1947,38.2551,38.1872,38.2475,30850.0
2016-11-28 15:00:00,50.68,50.69,50.65,50.65,20856.0,38.24,38.2475,38.2174,38.2174,20856.0
2016-11-28 15:10:00,50.66,50.69,50.63,50.67,23552.0,38.2249,38.2475,38.2023,38.2324,23552.0
2016-11-28 15:20:00,50.67,50.68,50.63,50.64,47538.0,38.2324,38.24,38.2023,38.2098,47538.0
2016-11-28 15:30:00,50.63,50.71,50.63,50.71,77278.0,38.2023,38.2626,38.2023,38.2626,77278.0
2016-11-28 15:40:00,50.71,50.74,50.62,50.62,81332.0,38.2626,38.2853,38.1947,38.1947,81332.0
2016-11-28 15:50:00,50.62,50.7,50.62,50.63,184520.0,38.1947,38.2551,38.1947,38.2023,184520.0
2016-11-29 09:30:00,50.43,50.84,50.07,50.67,55204.0,38.0514,38.3607,37.7797,38.2324,55204.0
2016-11-29 09:40:00,50.71,50.97,50.7,50.97,39740.0,38.2626,38.4588,38.2551,38.4588,39740.0
2016-11-29 09:50:00,50.96,51.1,50.88,51.1,48868.0,38.4513,38.5569,38.3909,38.5569,48868.0
2016-11-29 10:00:00,51.12,51.17,50.95,51.12,53886.0,38.572,38.6097,38.4437,38.572,53886.0
2016-11-29 10:10:00,51.1,51.17,50.59,50.74,53162.0,38.5569,38.6097,38.1721,38.2853,53162.0
2016-11-29 10:20:00,50.71,50.87,50.67,50.77,77332.0,38.2626,38.3834,38.2324,38.3079,77332.0
2016-11-29 10:30:00,50.81,50.97,50.76,50.95,75302.0,38.3381,38.4588,38.3004,38.4437,75302.0
2016-11-29 10:40:00,50.96,51.09,50.91,51.08,27188.0,38.4513,38.5494,38.4135,38.5418,27188.0
2016-11-29 10:50:00,51.1,51.16,51.01,51.05,20078.0,38.5569,38.6022,38.489,38.5192,20078.0
2016-11-29 11:00:00,51.09,51.16,51.06,51.13,38526.0,38.5494,38.6022,38.5267,38.5795,38526.0
2016-11-29 11:10:00,51.13,51.19,51.06,51.13,76470.0,38.5795,38.6248,38.5267,38.5795,76470.0
2016-11-29 11:20:00,51.12,51.16,51.05,51.06,24222.0,38.572,38.6022,38.5192,38.5267,24222.0
2016-11-29 11:30:00,51.04,51.06,50.95,50.95,18960.0,38.5116,38.5267,38.4437,38.4437,18960.0
2016-11-29 11:40:00,50.95,51.06,50.92,50.92,9836.0,38.4437,38.5267,38.4211,38.4211,9836.0
2016-11-29 11:50:00,50.92,50.96,50.91,50.92,18918.0,38.4211,38.4513,38.4135,38.4211,18918.0
2016-11-29 12:00:00,50.91,50.91,50.84,50.84,8874.0,38.4135,38.4135,38.3607,38.3607,8874.0
2016-11-29 12:10:00,50.85,50.85,50.72,50.75,15292.0,38.3683,38.3683,38.2702,38.2928,15292.0
2016-11-29 12:20:00,50.76,50.76,50.6,50.76,18690.0,38.3004,38.3004,38.1796,38.3004,18690.0
2016-11-29 12:30:00,50.74,50.87,50.73,50.85,31966.0,38.2853,38.3834,38.2777,38.3683,31966.0
2016-11-29 12:40:00,50.85,50.89,50.81,50.82,80996.0,38.3683,38.3984,38.3381,38.3456,80996.0
2016-11-29 12:50:00,50.82,50.85,50.8,50.83,42704.0,38.3456,38.3683,38.3305,38.3532,42704.0
2016-11-29 13:00:00,50.83,50.9,50.82,50.87,9914.0,38.3532,38.406,38.3456,38.3834,9914.0
2016-11-29 13:10:00,50.88,50.91,50.87,50.89,14342.0,38.3909,38.4135,38.3834,38.3984,14342.0
2016-11-29 13:20:00,50.9,50.94,50.88,50.93,14038.0,38.406,38.4362,38.3909,38.4286,14038.0
2016-11-29 13:30:00,50.94,50.94,50.88,50.91,11400.0,38.4362,38.4362,38.3909,38.4135,11400.0
2016-11-29 13:40:00,50.9,50.98,50.9,50.94,15372.0,38.406,38.4664,38.406,38.4362,15372.0
2016-11-29 13:50:00,50.93,50.94,50.8,50.8,64780.0,38.4286,38.4362,38.3305,38.3305,64780.0
2016-11-29 14:00:00,50.82,50.87,50.82,50.85,62766.0,38.3456,38.3834,38.3456,38.3683,62766.0
2016-11-29 14:10:00,50.85,50.9,50.83,50.83,14190.0,38.3683,38.406,38.3532,38.3532,14190.0
2016-11-29 14:20:00,50.83,50.83,50.73,50.81,17270.0,38.3532,38.3532,38.2777,38.3381,17270.0
2016-11-29 14:30:00,50.79,50.85,50.77,50.85,13252.0,38.323,38.3683,38.3079,38.3683,13252.0
2016-11-29 14:40:00,50.84,50.9,50.84,50.87,18616.0,38.3607,38.406,38.3607,38.3834,18616.0
2016-11-29 14:50:00,50.86,50.87,50.82,50.83,35842.0,38.3758,38.3834,38.3456,38.3532,35842.0
2016-11-29 15:00:00,50.83,50.84,50.71,50.71,30992.0,38.3532,38.3607,38.2626,38.2626,30992.0
2016-11-29 15:10:00,50.72,50.74,50.7,50.71,24188.0,38.2702,38.2853,38.2551,38.2626,24188.0
2016-11-29 15:20:00,50.72,50.77,50.71,50.74,27884.0,38.2702,38.3079,38.2626,38.2853,27884.0
2016-11-29 15:30:00,50.74,50.74,50.67,50.68,42690.0,38.2853,38.2853,38.2324,38.24,42690.0
2016-11-29 15:40:00,50.69,50.7,50.65,50.67,140090.0,38.2475,38.2551,38.2174,38.2324,140090.0
2016-11-29 15:50:00,50.67,50.67,50.6,50.64,287666.0,38.2324,38.2324,38.1796,38.2098,287666.0
2016-11-30 09:30:00,50.63,50.63,49.8,50.19,83016.0,38.2023,38.2023,37.576,37.8703,83016.0
2016-11-30 09:40:00,50.22,50.27,50.07,50.19,48742.0,37.8929,37.9306,37.7797,37.8703,48742.0
2016-11-30 09:50:00,50.21,50.29,50.1,50.26,49498.0,37.8854,37.9457,37.8024,37.9231,49498.0
2016-11-30 10:00:00,50.26,50.6,50.24,50.6,58222.0,37.9231,38.1796,37.908,38.1796,58222.0
2016-11-30 10:10:00,50.61,50.63,50.43,50.51,55410.0,38.1872,38.2023,38.0514,38.1117,55410.0
2016-11-30 10:20:00,50.49,50.71,50.45,50.46,37974.0,38.0966,38.2626,38.0665,38.074,37974.0
2016-11-30 10:30:00,50.51,50.58,50.48,50.56,18954.0,38.1117,38.1645,38.0891,38.1494,18954.0
2016-11-30 10:40:00,50.58,50.77,50.57,50.72,32876.0,38.1645,38.3079,38.157,38.2702,32876.0
2016-11-30 10:50:00,50.72,50.8,50.72,50.79,44576.0,38.2702,38.3305,38.2702,38.323,44576.0
2016-11-30 11:00:00,50.8,50.82,50.68,50.74,84110.0,38.3305,38.3456,38.24,38.2853,84110.0
2016-11-30 11:10:00,50.74,50.76,50.63,50.67,41708.0,38.2853,38.3004,38.2023,38.2324,41708.0
2016-11-30 11:20:00,50.63,50.63,50.45,50.46,28758.0,38.2023,38.2023,38.0665,38.074,28758.0
2016-11-30 11:30:00,50.46,50.47,50.34,50.38,33420.0,38.074,38.0815,37.9835,38.0136,33420.0
2016-11-30 11:40:00,50.36,50.52,50.35,50.49,32964.0,37.9985,38.1193,37.991,38.0966,32964.0
2016-11-30 11:50:00,50.47,50.49,50.39,50.4,12442.0,38.0815,38.0966,38.0212,38.0287,12442.0
2016-11-30 12:00:00,50.41,50.5,50.38,50.47,22210.0,38.0363,38.1042,38.0136,38.0815,22210.0
2016-11-30 12:10:00,50.45,50.51,50.29,50.3,33590.0,38.0665,38.1117,37.9457,37.9533,33590.0
2016-11-30 12:20:00,50.3,50.37,50.27,50.3,12544.0,37.9533,38.0061,37.9306,37.9533,12544.0
2016-11-30 12:30:00,50.28,50.33,50.24,50.25,20264.0,37.9382,37.9759,37.908,37.9155,20264.0
2016-11-30 12:40:00,50.23,50.23,50.15,50.17,12974.0,37.9005,37.9005,37.8401,37.8552,12974.0
2016-11-30 12:50:00,50.1,50.18,50.1,50.18,60884.0,37.8024,37.8627,37.8024,37.8627,60884.0
2016-11-30 13:00:00,50.2,50.33,50.2,50.33,44480.0,37.8778,37.9759,37.8778,37.9759,44480.0
2016-11-30 13:10:00,50.33,50.42,50.31,50.42,27620.0,37.9759,38.0438,37.9608,38.0438,27620.0
2016-11-30 13:20:00,50.41,50.45,50.38,50.38,29012.0,38.0363,38.0665,38.0136,38.0136,29012.0
2016-11-30 13:30:00,50.37,50.4,50.29,50.33,16034.0,38.0061,38.0287,37.9457,37.9759,16034.0
2016-11-30 13:40:00,50.32,50.37,50.28,50.3,10646.0,37.9684,38.0061,37.9382,37.9533,10646.0
2016-11-30 13:50:00,50.33,50.34,50.3,50.33,9600.0,37.9759,37.9835,37.9533,37.9759,9600.0
2016-11-30 14:00:00,50.34,50.35,50.23,50.26,17490.0,37.9835,37.991,37.9005,37.9231,17490.0
2016-11-30 14:10:00,50.27,50.31,50.22,50.24,21918.0,37.9306,37.9608,37.8929,37.908,21918.0
2016-11-30 14:20:00,50.25,50.31,50.23,50.28,14868.0,37.9155,37.9608,37.9005,37.9382,14868.0
2016-11-30 14:30:00,50.3,50.3,50.19,50.26,14666.0,37.9533,37.9533,37.8703,37.9231,14666.0
2016-11-30 14:40:00,50.24,50.24,50.17,50.2,19994.0,37.908,37.908,37.8552,37.8778,19994.0
2016-11-30 14:50:00,50.2,50.29,50.19,50.26,28152.0,37.8778,37.9457,37.8703,37.9231,28152.0
2016-11-30 15:00:00,50.26,50.29,50.18,50.21,19212.0,37.9231,37.9457,37.8627,37.8854,19212.0
2016-11-30 15:10:00,50.21,50.24,50.19,50.24,29474.0,37.8854,37.908,37.8703,37.908,29474.0
2016-11-30 15:20:00,50.24,50.27,50.21,50.24,46846.0,37.908,37.9306,37.8854,37.908,46846.0
2016-11-30 15:30:00,50.23,50.23,50.12,50.12,65200.0,37.9005,37.9005,37.8175,37.8175,65200.0
2016-11-30 15:40:00,50.12,50.14,50.04,50.05,55360.0,37.8175,37.8325,37.7571,37.7646,55360.0
2016-11-30 15:50:00,50.05,50.06,49.88,49.9,159122.0,37.7646,37.7722,37.6364,37.6515,159122.0
2016-12-01 09:30:00,49.59,49.77,49.31,49.62,45376.0,37.4175,37.5534,37.2063,37.4402,45376.0
2016-12-01 09:40:00,49.6,49.84,49.5,49.74,28718.0,37.4251,37.6062,37.3496,37.5307,28718.0
2016-12-01 09:50:00,49.77,49.88,49.56,49.88,31104.0,37.5534,37.6364,37.3949,37.6364,31104.0
2016-12-01 10:00:00,49.8,49.8,49.51,49.54,21056.0,37.576,37.576,37.3572,37.3798,21056.0
2016-12-01 10:10:00,49.58,49.66,49.43,49.55,18428.0,37.41,37.4704,37.2968,37.3874,18428.0
2016-12-01 10:20:00,49.55,49.59,49.46,49.49,18274.0,37.3874,37.4175,37.3195,37.3421,18274.0
2016-12-01 10:30:00,49.51,49.67,49.51,49.66,19704.0,37.3572,37.4779,37.3572,37.4704,19704.0
2016-12-01 10:40:00,49.69,49.74,49.59,49.59,20154.0,37.493,37.5307,37.4175,37.4175,20154.0
2016-12-01 10:50:00,49.63,49.77,49.63,49.77,9800.0,37.4477,37.5534,37.4477,37.5534,9800.0
2016-12-01 11:00:00,49.77,49.77,49.57,49.61,19688.0,37.5534,37.5534,37.4025,37.4326,19688.0
2016-12-01 11:10:00,49.6,49.67,49.51,49.67,23176.0,37.4251,37.4779,37.3572,37.4779,23176.0
2016-12-01 11:20:00,49.67,49.75,49.63,49.66,17962.0,37.4779,37.5383,37.4477,37.4704,17962.0
2016-12-01 11:30:00,49.66,49.74,49.58,49.74,12236.0,37.4704,37.5307,37.41,37.5307,12236.0
2016-12-01 11:40:00,49.72,49.8,49.68,49.77,40164.0,37.5156,37.576,37.4855,37.5534,40164.0
2016-12-01 11:50:00,49.78,49.88,49.76,49.84,35930.0,37.5609,37.6364,37.5458,37.6062,35930.0
2016-12-01 12:00:00,49.81,49.88,49.81,49.84,19946.0,37.5835,37.6364,37.5835,37.6062,19946.0
2016-12-01 12:10:00,49.82,49.86,49.79,49.83,23000.0,37.5911,37.6213,37.5685,37.5986,23000.0
2016-12-01 12:20:00,49.83,49.89,49.79,49.84,22870.0,37.5986,37.6439,37.5685,37.6062,22870.0
2016-12-01 12:30:00,49.84,49.85,49.72,49.73,17010.0,37.6062,37.6137,37.5156,37.5232,17010.0
2016-12-01 12:40:00,49.73,49.75,49.64,49.69,13400.0,37.5232,37.5383,37.4553,37.493,13400.0
2016-12-01 12:50:00,49.66,49.74,49.65,49.67,19398.0,37.4704,37.5307,37.4628,37.4779,19398.0
2016-12-01 13:00:00,49.67,49.68,49.58,49.6,25920.0,37.4779,37.4855,37.41,37.4251,25920.0
2016-12-01 13:10:00,49.6,49.63,49.49,49.51,23498.0,37.4251,37.4477,37.3421,37.3572,23498.0
2016-12-01 13:20:00,49.52,49.52,49.42,49.44,13090.0,37.3647,37.3647,37.2893,37.3044,13090.0
2016-12-01 13:30:00,49.45,49.48,49.42,49.47,21854.0,37.3119,37.3345,37.2893,37.327,21854.0
2016-12-01 13:40:00,49.44,49.51,49.43,49.46,20088.0,37.3044,37.3572,37.2968,37.3195,20088.0
2016-12-01 13:50:00,49.45,49.59,49.44,49.59,9250.0,37.3119,37.4175,37.3044,37.4175,9250.0
2016-12-01 14:00:00,49.59,49.65,49.55,49.65,27298.0,37.4175,37.4628,37.3874,37.4628,27298.0
2016-12-01 14:10:00,49.65,49.65,49.55,49.58,16134.0,37.4628,37.4628,37.3874,37.41,16134.0
2016-12-01 14:20:00,49.58,49.63,49.56,49.59,20504.0,37.41,37.4477,37.3949,37.4175,20504.0
2016-12-01 14:30:00,49.6,49.62,49.57,49.6,14078.0,37.4251,37.4402,37.4025,37.4251,14078.0
2016-12-01 14:40:00,49.59,49.63,49.59,49.63,24612.0,37.4175,37.4477,37.4175,37.4477,24612.0
2016-12-01 14:50:00,49.64,49.75,49.64,49.72,26130.0,37.4553,37.5383,37.4553,37.5156,26130.0
2016-12-01 15:00:00,49.71,49.76,49.67,49.75,24472.0,37.5081,37.5458,37.4779,37.5383,24472.0
2016-12-01 15:10:00,49.74,49.77,49.67,49.68,19380.0,37.5307,37.5534,37.4779,37.4855,19380.0
2016-12-01 15:20:00,49.67,49.7,49.63,49.63,25460.0,37.4779,37.5005,37.4477,37.4477,25460.0
2016-12-01 15:30:00,49.65,49.66,49.58,49.64,38720.0,37.4628,37.4704,37.41,37.4553,38720.0
2016-12-01 15:40:00,49.66,49.66,49.6,49.61,54760.0,37.4704,37.4704,37.4251,37.4326,54760.0
2016-12-01 15:50:00,49.62,49.72,49.62,49.68,101564.0,37.4402,37.5156,37.4402,37.4855,101564.0
2016-12-02 09:30:00,49.93,50.77,49.85,50.36,53492.0,37.6741,38.3079,37.6137,37.9985,53492.0
2016-12-02 09:40:00,50.38,50.38,50.07,50.07,19972.0,38.0136,38.0136,37.7797,37.7797,19972.0
2016-12-02 09:50:00,50.04,50.18,50.01,50.14,22140.0,37.7571,37.8627,37.7345,37.8325,22140.0
2016-12-02 10:00:00,50.16,50.27,50.02,50.06,29580.0,37.8476,37.9306,37.742,37.7722,29580.0
2016-12-02 10:10:00,50.07,50.27,50.07,50.22,11386.0,37.7797,37.9306,37.7797,37.8929,11386.0
2016-12-02 10:20:00,50.24,50.24,50.04,50.07,6590.0,37.908,37.908,37.7571,37.7797,6590.0
2016-12-02 10:30:00,50.05,50.06,49.88,49.95,23680.0,37.7646,37.7722,37.6364,37.6892,23680.0
2016-12-02 10:40:00,49.97,49.99,49.91,49.94,7050.0,37.7043,37.7194,37.659,37.6816,7050.0
2016-12-02 10:50:00,49.94,49.94,49.85,49.91,29102.0,37.6816,37.6816,37.6137,37.659,29102.0
2016-12-02 11:00:00,49.92,50.02,49.92,50.02,31454.0,37.6665,37.742,37.6665,37.742,31454.0
2016-12-02 11:10:00,50.01,50.04,49.98,49.99,21888.0,37.7345,37.7571,37.7118,37.7194,21888.0
2016-12-02 11:20:00,50.01,50.06,49.94,49.95,14358.0,37.7345,37.7722,37.6816,37.6892,14358.0
2016-12-02 11:30:00,49.95,49.99,49.92,49.99,34964.0,37.6892,37.7194,37.6665,37.7194,34964.0
2016-12-02 11:40:00,49.99,50.02,49.97,50.02,10540.0,37.7194,37.742,37.7043,37.742,10540.0
2016-12-02 11:50:00,50.02,50.05,49.96,49.96,4244.0,37.742,37.7646,37.6967,37.6967,4244.0
2016-12-02 12:00:00,49.98,49.99,49.94,49.98,38348.0,37.7118,37.7194,37.6816,37.7118,38348.0
2016-12-02 12:10:00,49.98,50.01,49.94,49.99,17700.0,37.7118,37.7345,37.6816,37.7194,17700.0
2016-12-02 12:20:00,49.99,49.99,49.93,49.99,9302.0,37.7194,37.7194,37.6741,37.7194,9302.0
2016-12-02 12:30:00,49.98,49.98,49.9,49.91,12844.0,37.7118,37.7118,37.6515,37.659,12844.0
2016-12-02 12:40:00,49.9,49.97,49.89,49.92,62948.0,37.6515,37.7043,37.6439,37.6665,62948.0
2016-12-02 12:50:00,49.94,49.94,49.84,49.85,8800.0,37.6816,37.6816,37.6062,37.6137,8800.0
2016-12-02 13:00:00,49.88,49.9,49.84,49.89,11474.0,37.6364,37.6515,37.6062,37.6439,11474.0
2016-12-02 13:10:00,49.9,49.95,49.82,49.85,9818.0,37.6515,37.6892,37.5911,37.6137,9818.0
2016-12-02 13:20:00,49.85,49.88,49.82,49.82,8040.0,37.6137,37.6364,37.5911,37.5911,8040.0
2016-12-02 13:30:00,49.79,49.82,49.77,49.77,9684.0,37.5685,37.5911,37.5534,37.5534,9684.0
2016-12-02 13:40:00,49.78,49.84,49.78,49.82,33246.0,37.5609,37.6062,37.5609,37.5911,33246.0
2016-12-02 13:50:00,49.81,49.84,49.81,49.83,11368.0,37.5835,37.6062,37.5835,37.5986,11368.0
2016-12-02 14:00:00,49.82,49.86,49.81,49.82,49552.0,37.5911,37.6213,37.5835,37.5911,49552.0
2016-12-02 14:10:00,49.83,49.85,49.8,49.84,34458.0,37.5986,37.6137,37.576,37.6062,34458.0
2016-12-02 14:20:00,49.84,49.87,49.83,49.84,16518.0,37.6062,37.6288,37.5986,37.6062,16518.0
2016-12-02 14:30:00,49.84,49.88,49.82,49.84,21728.0,37.6062,37.6364,37.5911,37.6062,21728.0
2016-12-02 14:40:00,49.87,49.88,49.85,49.88,11182.0,37.6288,37.6364,37.6137,37.6364,11182.0
2016-12-02 14:50:00,49.85,49.87,49.82,49.86,14692.0,37.6137,37.6288,37.5911,37.6213,14692.0
2016-12-02 15:00:00,49.86,49.93,49.84,49.91,19622.0,37.6213,37.6741,37.6062,37.659,19622.0
2016-12-02 15:10:00,49.93,49.99,49.92,49.95,27004.0,37.6741,37.7194,37.6665,37.6892,27004.0
2016-12-02 15:20:00,49.96,50.02,49.94,50.02,29330.0,37.6967,37.742,37.6816,37.742,29330.0
2016-12-02 15:30:00,50.02,50.13,49.97,50.04,51450.0,37.742,37.825,37.7043,37.7571,51450.0
2016-12-02 15:40:00,50.05,50.07,49.96,49.98,49726.0,37.7646,37.7797,37.6967,37.7118,49726.0
2016-12-02 15:50:00,49.97,50.01,49.91,49.95,116074.0,37.7043,37.7345,37.659,37.6892,116074.0
2016-12-05 09:30:00,49.7,49.76,49.39,49.51,39048.0,37.5005,37.5458,37.2666,37.3572,39048.0
2016-12-05 09:40:00,49.53,49.58,49.41,49.41,15270.0,37.3723,37.41,37.2817,37.2817,15270.0
2016-12-05 09:50:00,49.4,49.42,49.27,49.27,33900.0,37.2742,37.2893,37.1761,37.1761,33900.0
2016-12-05 10:00:00,49.3,49.3,49.13,49.21,25172.0,37.1987,37.1987,37.0705,37.1308,25172.0
2016-12-05 10:10:00,49.23,49.24,49.14,49.22,53510.0,37.1459,37.1535,37.078,37.1384,53510.0
2016-12-05 10:20:00,49.22,49.31,49.19,49.25,39896.0,37.1384,37.2063,37.1157,37.161,39896.0
2016-12-05 10:30:00,49.24,49.25,49.2,49.23,60222.0,37.1535,37.161,37.1233,37.1459,60222.0
2016-12-05 10:40:00,49.22,49.23,49.12,49.23,49144.0,37.1384,37.1459,37.0629,37.1459,49144.0
2016-12-05 10:50:00,49.24,49.24,49.07,49.1,27858.0,37.1535,37.1535,37.0252,37.0478,27858.0
2016-12-05 11:00:00,49.1,49.18,49.08,49.17,46328.0,37.0478,37.1082,37.0327,37.1006,46328.0
2016-12-05 11:10:00,49.15,49.2,49.06,49.06,13212.0,37.0856,37.1233,37.0176,37.0176,13212.0
2016-12-05 11:20:00,49.1,49.13,49.08,49.1,15054.0,37.0478,37.0705,37.0327,37.0478,15054.0
2016-12-05 11:30:00,49.09,49.14,49.08,49.11,26590.0,37.0403,37.078,37.0327,37.0554,26590.0
2016-12-05 11:40:00,49.1,49.17,49.09,49.13,31080.0,37.0478,37.1006,37.0403,37.0705,31080.0
2016-12-05 11:50:00,49.13,49.22,49.12,49.22,14556.0,37.0705,37.1384,37.0629,37.1384,14556.0
2016-12-05 12:00:00,49.2,49.21,49.15,49.18,13444.0,37.1233,37.1308,37.0856,37.1082,13444.0
2016-12-05 12:10:00,49.17,49.22,49.14,49.17,14708.0,37.1006,37.1384,37.078,37.1006,14708.0
2016-12-05 12:20:00,49.17,49.3,49.15,49.24,16090.0,37.1006,37.1987,37.0856,37.1535,16090.0
2016-12-05 12:30:00,49.24,49.32,49.24,49.28,29860.0,37.1535,37.2138,37.1535,37.1836,29860.0
2016-12-05 12:40:00,49.27,49.28,49.17,49.21,16198.0,37.1761,37.1836,37.1006,37.1308,16198.0
2016-12-05 12:50:00,49.22,49.29,49.22,49.27,12696.0,37.1384,37.1912,37.1384,37.1761,12696.0
2016-12-05 13:00:00,49.27,49.3,49.24,49.24,20508.0,37.1761,37.1987,37.1535,37.1535,20508.0
2016-12-05 13:10:00,49.25,49.34,49.24,49.34,29942.0,37.161,37.2289,37.1535,37.2289,29942.0
2016-12-05 13:20:00,49.34,49.45,49.3,49.35,22320.0,37.2289,37.3119,37.1987,37.2365,22320.0
2016-12-05 13:30:00,49.35,49.4,49.33,49.34,19496.0,37.2365,37.2742,37.2214,37.2289,19496.0
2016-12-05 13:40:00,49.35,49.4,49.34,49.4,10340.0,37.2365,37.2742,37.2289,37.2742,10340.0
2016-12-05 13:50:00,49.38,49.4,49.31,49.32,11158.0,37.2591,37.2742,37.2063,37.2138,11158.0
2016-12-05 14:00:00,49.32,49.35,49.3,49.34,16550.0,37.2138,37.2365,37.1987,37.2289,16550.0
2016-12-05 14:10:00,49.33,49.34,49.27,49.31,56624.0,37.2214,37.2289,37.1761,37.2063,56624.0
2016-12-05 14:20:00,49.3,49.31,49.24,49.27,35108.0,37.1987,37.2063,37.1535,37.1761,35108.0
2016-12-05 14:30:00,49.27,49.27,49.18,49.22,21956.0,37.1761,37.1761,37.1082,37.1384,21956.0
2016-12-05 14:40:00,49.23,49.26,49.21,49.24,17854.0,37.1459,37.1686,37.1308,37.1535,17854.0
2016-12-05 14:50:00,49.24,49.27,49.19,49.22,33872.0,37.1535,37.1761,37.1157,37.1384,33872.0
2016-12-05 15:00:00,49.22,49.27,49.22,49.26,35388.0,37.1384,37.1761,37.1384,37.1686,35388.0
2016-12-05 15:10:00,49.26,49.31,49.24,49.29,38522.0,37.1686,37.2063,37.1535,37.1912,38522.0
2016-12-05 15:20:00,49.31,49.4,49.3,49.35,67900.0,37.2063,37.2742,37.1987,37.2365,67900.0
2016-12-05 15:30:00,49.36,49.41,49.35,49.39,71252.0,37.244,37.2817,37.2365,37.2666,71252.0
2016-12-05 15:40:00,49.38,49.47,49.38,49.45,85238.0,37.2591,37.327,37.2591,37.3119,85238.0
2016-12-05 15:50:00,49.45,49.47,49.41,49.46,130662.0,37.3119,37.327,37.2817,37.3195,130662.0
2016-12-06 09:30:00,49.71,49.77,49.45,49.74,58364.0,37.5081,37.5534,37.3119,37.5307,58364.0
2016-12-06 09:40:00,49.78,49.94,49.75,49.84,18562.0,37.5609,37.6816,37.5383,37.6062,18562.0
2016-12-06 09:50:00,49.81,49.9,49.77,49.87,54032.0,37.5835,37.6515,37.5534,37.6288,54032.0
2016-12-06 10:00:00,49.84,49.88,49.74,49.76,331590.0,37.6062,37.6364,37.5307,37.5458,331590.0
2016-12-06 10:10:00,49.75,49.75,49.63,49.68,238238.0,37.5383,37.5383,37.4477,37.4855,238238.0
2016-12-06 10:20:00,49.68,49.7,49.62,49.68,14556.0,37.4855,37.5005,37.4402,37.4855,14556.0
2016-12-06 10:30:00,49.69,49.8,49.67,49.8,20060.0,37.493,37.576,37.4779,37.576,20060.0
2016-12-06 10:40:00,49.79,49.8,49.74,49.77,16282.0,37.5685,37.576,37.5307,37.5534,16282.0
2016-12-06 10:50:00,49.74,49.76,49.72,49.74,19956.0,37.5307,37.5458,37.5156,37.5307,19956.0
2016-12-06 11:00:00,49.74,49.75,49.67,49.73,39952.0,37.5307,37.5383,37.4779,37.5232,39952.0
2016-12-06 11:10:00,49.73,49.74,49.65,49.73,19344.0,37.5232,37.5307,37.4628,37.5232,19344.0
2016-12-06 11:20:00,49.74,49.74,49.69,49.72,10000.0,37.5307,37.5307,37.493,37.5156,10000.0
2016-12-06 11:30:00,49.71,49.73,49.65,49.65,14958.0,37.5081,37.5232,37.4628,37.4628,14958.0
2016-12-06 11:40:00,49.66,49.69,49.6,49.62,13932.0,37.4704,37.493,37.4251,37.4402,13932.0
2016-12-06 11:50:00,49.62,49.65,49.6,49.64,12230.0,37.4402,37.4628,37.4251,37.4553,12230.0
2016-12-06 12:00:00,49.66,49.73,49.66,49.69,21290.0,37.4704,37.5232,37.4704,37.493,21290.0
2016-12-06 12:10:00,49.69,49.73,49.59,49.63,63670.0,37.493,37.5232,37.4175,37.4477,63670.0
2016-12-06 12:20:00,49.63,49.65,49.6,49.62,6172.0,37.4477,37.4628,37.4251,37.4402,6172.0
2016-12-06 12:30:00,49.6,49.62,49.56,49.58,13144.0,37.4251,37.4402,37.3949,37.41,13144.0
2016-12-06 12:40:00,49.58,49.58,49.52,49.56,10560.0,37.41,37.41,37.3647,37.3949,10560.0
2016-12-06 12:50:00,49.55,49.58,49.52,49.58,8344.0,37.3874,37.41,37.3647,37.41,8344.0
2016-12-06 13:00:00,49.58,49.59,49.52,49.52,22252.0,37.41,37.4175,37.3647,37.3647,22252.0
2016-12-06 13:10:00,49.54,49.59,49.52,49.52,15008.0,37.3798,37.4175,37.3647,37.3647,15008.0
2016-12-06 13:20:00,49.52,49.59,49.52,49.54,12666.0,37.3647,37.4175,37.3647,37.3798,12666.0
2016-12-06 13:30:00,49.54,49.62,49.52,49.62,18920.0,37.3798,37.4402,37.3647,37.4402,18920.0
2016-12-06 13:40:00,49.62,49.63,49.6,49.63,7482.0,37.4402,37.4477,37.4251,37.4477,7482.0
2016-12-06 13:50:00,49.62,49.62,49.56,49.58,13858.0,37.4402,37.4402,37.3949,37.41,13858.0
2016-12-06 14:00:00,49.58,49.6,49.56,49.57,19436.0,37.41,37.4251,37.3949,37.4025,19436.0
2016-12-06 14:10:00,49.56,49.6,49.54,49.56,21014.0,37.3949,37.4251,37.3798,37.3949,21014.0
2016-12-06 14:20:00,49.56,49.57,49.52,49.56,19602.0,37.3949,37.4025,37.3647,37.3949,19602.0
2016-12-06 14:30:00,49.57,49.57,49.47,49.53,21880.0,37.4025,37.4025,37.327,37.3723,21880.0
2016-12-06 14:40:00,49.53,49.6,49.51,49.59,26380.0,37.3723,37.4251,37.3572,37.4175,26380.0
2016-12-06 14:50:00,49.59,49.62,49.54,49.54,22102.0,37.4175,37.4402,37.3798,37.3798,22102.0
2016-12-06 15:00:00,49.53,49.57,49.51,49.52,41626.0,37.3723,37.4025,37.3572,37.3647,41626.0
2016-12-06 15:10:00,49.52,49.54,49.38,49.42,47720.0,37.3647,37.3798,37.2591,37.2893,47720.0
2016-12-06 15:20:00,49.42,49.44,49.34,49.36,36062.0,37.2893,37.3044,37.2289,37.244,36062.0
2016-12-06 15:30:00,49.35,49.41,49.35,49.4,46344.0,37.2365,37.2817,37.2365,37.2742,46344.0
2016-12-06 15:40:00,49.4,49.41,49.33,49.34,104240.0,37.2742,37.2817,37.2214,37.2289,104240.0
2016-12-06 15:50:00,49.34,49.38,49.3,49.34,426144.0,37.2289,37.2591,37.1987,37.2289,426144.0
2016-12-07 09:30:00,49.45,49.64,49.43,49.43,51084.0,37.4525,37.5964,37.4374,37.4374,51084.0
2016-12-07 09:40:00,49.44,49.55,49.41,49.52,94328.0,37.4449,37.5282,37.4222,37.5055,94328.0
2016-12-07 09:50:00,49.55,49.74,49.55,49.66,43848.0,37.5282,37.6721,37.5282,37.6116,43848.0
2016-12-07 10:00:00,49.66,49.74,49.62,49.66,38000.0,37.6116,37.6721,37.5813,37.6116,38000.0
2016-12-07 10:10:00,49.66,49.72,49.62,49.69,70134.0,37.6116,37.657,37.5813,37.6343,70134.0
2016-12-07 10:20:00,49.65,49.68,49.58,49.58,51604.0,37.604,37.6267,37.551,37.551,51604.0
2016-12-07 10:30:00,49.58,49.63,49.53,49.55,48834.0,37.551,37.5888,37.5131,37.5282,48834.0
2016-12-07 10:40:00,49.56,49.57,49.44,49.49,21316.0,37.5358,37.5434,37.4449,37.4828,21316.0
2016-12-07 10:50:00,49.49,49.51,49.45,49.47,22722.0,37.4828,37.498,37.4525,37.4677,22722.0
2016-12-07 11:00:00,49.47,49.52,49.46,49.5,32010.0,37.4677,37.5055,37.4601,37.4904,32010.0
2016-12-07 11:10:00,49.5,49.55,49.48,49.53,24728.0,37.4904,37.5282,37.4752,37.5131,24728.0
2016-12-07 11:20:00,49.58,49.59,49.49,49.5,13400.0,37.551,37.5585,37.4828,37.4904,13400.0
2016-12-07 11:30:00,49.51,49.63,49.49,49.6,11260.0,37.498,37.5888,37.4828,37.5661,11260.0
2016-12-07 11:40:00,49.63,49.71,49.62,49.68,23682.0,37.5888,37.6494,37.5813,37.6267,23682.0
2016-12-07 11:50:00,49.68,49.69,49.63,49.63,27102.0,37.6267,37.6343,37.5888,37.5888,27102.0
2016-12-07 12:00:00,49.64,49.64,49.56,49.59,16892.0,37.5964,37.5964,37.5358,37.5585,16892.0
2016-12-07 12:10:00,49.6,49.6,49.51,49.54,20478.0,37.5661,37.5661,37.498,37.5207,20478.0
2016-12-07 12:20:00,49.52,49.55,49.51,49.53,18528.0,37.5055,37.5282,37.498,37.5131,18528.0
2016-12-07 12:30:00,49.52,49.52,49.5,49.51,17900.0,37.5055,37.5055,37.4904,37.498,17900.0
2016-12-07 12:40:00,49.51,49.51,49.43,49.43,31356.0,37.498,37.498,37.4374,37.4374,31356.0
2016-12-07 12:50:00,49.43,49.43,49.36,49.38,17362.0,37.4374,37.4374,37.3843,37.3995,17362.0
2016-12-07 13:00:00,49.38,49.49,49.37,49.47,27462.0,37.3995,37.4828,37.3919,37.4677,27462.0
2016-12-07 13:10:00,49.49,49.52,49.48,49.52,17554.0,37.4828,37.5055,37.4752,37.5055,17554.0
2016-12-07 13:20:00,49.52,49.66,49.52,49.66,16596.0,37.5055,37.6116,37.5055,37.6116,16596.0
2016-12-07 13:30:00,49.65,49.71,49.65,49.66,10234.0,37.604,37.6494,37.604,37.6116,10234.0
2016-12-07 13:40:00,49.65,49.68,49.65,49.67,19284.0,37.604,37.6267,37.604,37.6191,19284.0
2016-12-07 13:50:00,49.68,49.75,49.67,49.74,13378.0,37.6267,37.6797,37.6191,37.6721,13378.0
2016-12-07 14:00:00,49.75,49.76,49.66,49.7,18980.0,37.6797,37.6873,37.6116,37.6419,18980.0
2016-12-07 14:10:00,49.67,49.7,49.63,49.64,22568.0,37.6191,37.6419,37.5888,37.5964,22568.0
2016-12-07 14:20:00,49.64,49.74,49.64,49.71,36390.0,37.5964,37.6721,37.5964,37.6494,36390.0
2016-12-07 14:30:00,49.72,49.74,49.69,49.73,37498.0,37.657,37.6721,37.6343,37.6646,37498.0
2016-12-07 14:40:00,49.73,49.74,49.7,49.72,33872.0,37.6646,37.6721,37.6419,37.657,33872.0
2016-12-07 14:50:00,49.72,49.76,49.72,49.73,28326.0,37.657,37.6873,37.657,37.6646,28326.0
2016-12-07 15:00:00,49.73,49.77,49.67,49.75,60092.0,37.6646,37.6949,37.6191,37.6797,60092.0
2016-12-07 15:10:00,49.74,49.74,49.72,49.73,51100.0,37.6721,37.6721,37.657,37.6646,51100.0
2016-12-07 15:20:00,49.74,49.79,49.73,49.79,59252.0,37.6721,37.71,37.6646,37.71,59252.0
2016-12-07 15:30:00,49.8,49.83,49.76,49.8,73872.0,37.7176,37.7403,37.6873,37.7176,73872.0
2016-12-07 15:40:00,49.8,49.8,49.71,49.72,87326.0,37.7176,37.7176,37.6494,37.657,87326.0
2016-12-07 15:50:00,49.71,49.77,49.7,49.75,316626.0,37.6494,37.6949,37.6419,37.6797,316626.0
2016-12-08 09:30:00,49.51,49.63,49.24,49.31,41384.0,37.498,37.5888,37.2935,37.3465,41384.0
2016-12-08 09:40:00,49.37,49.62,49.37,49.62,13176.0,37.3919,37.5813,37.3919,37.5813,13176.0
2016-12-08 09:50:00,49.62,49.74,49.57,49.65,12340.0,37.5813,37.6721,37.5434,37.604,12340.0
2016-12-08 10:00:00,49.65,49.86,49.63,49.78,34150.0,37.604,37.763,37.5888,37.7024,34150.0
2016-12-08 10:10:00,49.78,49.78,49.6,49.66,29924.0,37.7024,37.7024,37.5661,37.6116,29924.0
2016-12-08 10:20:00,49.67,49.71,49.56,49.57,8548.0,37.6191,37.6494,37.5358,37.5434,8548.0
2016-12-08 10:30:00,49.49,49.55,49.41,49.46,24540.0,37.4828,37.5282,37.4222,37.4601,24540.0
2016-12-08 10:40:00,49.46,49.5,49.41,49.42,23742.0,37.4601,37.4904,37.4222,37.4298,23742.0
2016-12-08 10:50:00,49.45,49.46,49.33,49.34,30736.0,37.4525,37.4601,37.3616,37.3692,30736.0
2016-12-08 11:00:00,49.33,49.4,49.32,49.4,32620.0,37.3616,37.4146,37.354,37.4146,32620.0
2016-12-08 11:10:00,49.4,49.42,49.38,49.41,9878.0,37.4146,37.4298,37.3995,37.4222,9878.0
2016-12-08 11:20:00,49.38,49.52,49.38,49.49,25932.0,37.3995,37.5055,37.3995,37.4828,25932.0
2016-12-08 11:30:00,49.48,49.54,49.45,49.49,14902.0,37.4752,37.5207,37.4525,37.4828,14902.0
2016-12-08 11:40:00,49.48,49.51,49.47,49.48,14678.0,37.4752,37.498,37.4677,37.4752,14678.0
2016-12-08 11:50:00,49.5,49.53,49.48,49.52,14942.0,37.4904,37.5131,37.4752,37.5055,14942.0
2016-12-08 12:00:00,49.52,49.54,49.49,49.53,33176.0,37.5055,37.5207,37.4828,37.5131,33176.0
2016-12-08 12:10:00,49.53,49.54,49.49,49.5,18752.0,37.5131,37.5207,37.4828,37.4904,18752.0
2016-12-08 12:20:00,49.49,49.58,49.48,49.57,12732.0,37.4828,37.551,37.4752,37.5434,12732.0
2016-12-08 12:30:00,49.58,49.63,49.56,49.59,13410.0,37.551,37.5888,37.5358,37.5585,13410.0
2016-12-08 12:40:00,49.59,49.64,49.59,49.62,9364.0,37.5585,37.5964,37.5585,37.5813,9364.0
2016-12-08 12:50:00,49.63,49.68,49.62,49.67,10380.0,37.5888,37.6267,37.5813,37.6191,10380.0
2016-12-08 13:00:00,49.68,49.7,49.6,49.61,10904.0,37.6267,37.6419,37.5661,37.5737,10904.0
2016-12-08 13:10:00,49.61,49.63,49.59,49.63,15954.0,37.5737,37.5888,37.5585,37.5888,15954.0
2016-12-08 13:20:00,49.61,49.68,49.59,49.68,11948.0,37.5737,37.6267,37.5585,37.6267,11948.0
2016-12-08 13:30:00,49.67,49.7,49.65,49.69,11190.0,37.6191,37.6419,37.604,37.6343,11190.0
2016-12-08 13:40:00,49.7,49.72,49.68,49.69,11328.0,37.6419,37.657,37.6267,37.6343,11328.0
2016-12-08 13:50:00,49.69,49.82,49.69,49.79,24276.0,37.6343,37.7327,37.6343,37.71,24276.0
2016-12-08 14:00:00,49.79,49.83,49.77,49.83,27632.0,37.71,37.7403,37.6949,37.7403,27632.0
2016-12-08 14:10:00,49.82,49.86,49.8,49.83,16234.0,37.7327,37.763,37.7176,37.7403,16234.0
2016-12-08 14:20:00,49.83,49.88,49.82,49.87,30764.0,37.7403,37.7782,37.7327,37.7706,30764.0
2016-12-08 14:30:00,49.87,49.88,49.81,49.82,26526.0,37.7706,37.7782,37.7252,37.7327,26526.0
2016-12-08 14:40:00,49.82,49.86,49.79,49.84,38246.0,37.7327,37.763,37.71,37.7479,38246.0
2016-12-08 14:50:00,49.84,49.87,49.83,49.85,29272.0,37.7479,37.7706,37.7403,37.7555,29272.0
2016-12-08 15:00:00,49.84,49.85,49.79,49.82,44564.0,37.7479,37.7555,37.71,37.7327,44564.0
2016-12-08 15:10:00,49.83,49.85,49.8,49.8,34024.0,37.7403,37.7555,37.7176,37.7176,34024.0
2016-12-08 15:20:00,49.8,49.81,49.73,49.73,51522.0,37.7176,37.7252,37.6646,37.6646,51522.0
2016-12-08 15:30:00,49.72,49.74,49.71,49.73,82294.0,37.657,37.6721,37.6494,37.6646,82294.0
2016-12-08 15:40:00,49.73,49.84,49.73,49.78,80490.0,37.6646,37.7479,37.6646,37.7024,80490.0
2016-12-08 15:50:00,49.78,49.82,49.74,49.77,202378.0,37.7024,37.7327,37.6721,37.6949,202378.0
2016-12-09 09:30:00,49.85,49.98,49.76,49.97,57350.0,37.7555,37.8539,37.6873,37.8463,57350.0
2016-12-09 09:40:00,49.99,50.02,49.92,49.96,26838.0,37.8615,37.8842,37.8085,37.8388,26838.0
2016-12-09 09:50:00,49.96,50.01,49.8,50.01,39604.0,37.8388,37.8766,37.7176,37.8766,39604.0
2016-12-09 10:00:00,49.96,50.16,49.91,50.1,7408.0,37.8388,37.9902,37.8009,37.9448,7408.0
2016-12-09 10:10:00,50.13,50.18,50.01,50.06,14840.0,37.9675,38.0054,37.8766,37.9145,14840.0
2016-12-09 10:20:00,50.07,50.1,49.99,50.06,24874.0,37.9221,37.9448,37.8615,37.9145,24874.0
2016-12-09 10:30:00,50.08,50.21,50.06,50.21,6506.0,37.9297,38.0281,37.9145,38.0281,6506.0
2016-12-09 10:40:00,50.19,50.32,50.13,50.32,33772.0,38.013,38.1114,37.9675,38.1114,33772.0
2016-12-09 10:50:00,50.32,50.38,50.29,50.36,23876.0,38.1114,38.1569,38.0887,38.1417,23876.0
2016-12-09 11:00:00,50.34,50.37,50.13,50.16,25438.0,38.1266,38.1493,37.9675,37.9902,25438.0
2016-12-09 11:10:00,50.18,50.28,50.18,50.26,18428.0,38.0054,38.0811,38.0054,38.066,18428.0
2016-12-09 11:20:00,50.31,50.33,50.25,50.25,13838.0,38.1039,38.119,38.0584,38.0584,13838.0
2016-12-09 11:30:00,50.23,50.3,50.18,50.26,12104.0,38.0433,38.0963,38.0054,38.066,12104.0
2016-12-09 11:40:00,50.24,50.3,50.22,50.27,5600.0,38.0508,38.0963,38.0357,38.0736,5600.0
2016-12-09 11:50:00,50.25,50.32,50.24,50.3,24910.0,38.0584,38.1114,38.0508,38.0963,24910.0
2016-12-09 12:00:00,50.27,50.33,50.27,50.31,11000.0,38.0736,38.119,38.0736,38.1039,11000.0
2016-12-09 12:10:00,50.33,50.38,50.33,50.35,22606.0,38.119,38.1569,38.119,38.1342,22606.0
2016-12-09 12:20:00,50.38,50.42,50.35,50.42,6950.0,38.1569,38.1872,38.1342,38.1872,6950.0
2016-12-09 12:30:00,50.4,50.41,50.34,50.39,50226.0,38.172,38.1796,38.1266,38.1644,50226.0
2016-12-09 12:40:00,50.41,50.52,50.4,50.47,43704.0,38.1796,38.2629,38.172,38.225,43704.0
2016-12-09 12:50:00,50.47,50.49,50.45,50.49,17828.0,38.225,38.2402,38.2099,38.2402,17828.0
2016-12-09 13:00:00,50.47,50.48,50.43,50.44,107938.0,38.225,38.2326,38.1947,38.2023,107938.0
2016-12-09 13:10:00,50.44,50.46,50.34,50.34,39402.0,38.2023,38.2175,38.1266,38.1266,39402.0
2016-12-09 13:20:00,50.34,50.34,50.27,50.27,14860.0,38.1266,38.1266,38.0736,38.0736,14860.0
2016-12-09 13:30:00,50.3,50.44,50.29,50.44,10528.0,38.0963,38.2023,38.0887,38.2023,10528.0
2016-12-09 13:40:00,50.41,50.43,50.38,50.41,203214.0,38.1796,38.1947,38.1569,38.1796,203214.0
2016-12-09 13:50:00,50.4,50.41,50.31,50.31,14350.0,38.172,38.1796,38.1039,38.1039,14350.0
2016-12-09 14:00:00,50.29,50.41,50.29,50.36,87834.0,38.0887,38.1796,38.0887,38.1417,87834.0
2016-12-09 14:10:00,50.38,50.4,50.34,50.37,38658.0,38.1569,38.172,38.1266,38.1493,38658.0
2016-12-09 14:20:00,50.36,50.36,50.13,50.13,64428.0,38.1417,38.1417,37.9675,37.9675,64428.0
2016-12-09 14:30:00,50.13,50.24,50.11,50.2,39546.0,37.9675,38.0508,37.9524,38.0205,39546.0
2016-12-09 14:40:00,50.2,50.2,50.13,50.16,57552.0,38.0205,38.0205,37.9675,37.9902,57552.0
2016-12-09 14:50:00,50.18,50.24,50.15,50.24,45234.0,38.0054,38.0508,37.9827,38.0508,45234.0
2016-12-09 15:00:00,50.25,50.38,50.24,50.31,32898.0,38.0584,38.1569,38.0508,38.1039,32898.0
2016-12-09 15:10:00,50.32,50.38,50.31,50.31,51084.0,38.1114,38.1569,38.1039,38.1039,51084.0
2016-12-09 15:20:00,50.31,50.38,50.24,50.24,78794.0,38.1039,38.1569,38.0508,38.0508,78794.0
2016-12-09 15:30:00,50.23,50.32,50.2,50.31,100102.0,38.0433,38.1114,38.0205,38.1039,100102.0
2016-12-09 15:40:00,50.31,50.37,50.28,50.29,66950.0,38.1039,38.1493,38.0811,38.0887,66950.0
2016-12-09 15:50:00,50.29,50.35,50.28,50.34,177396.0,38.0887,38.1342,38.0811,38.1266,177396.0
2016-12-12 09:30:00,50.16,50.38,50.1,50.33,25896.0,37.9902,38.1569,37.9448,38.119,25896.0
2016-12-12 09:40:00,50.33,50.35,50.16,50.35,21896.0,38.119,38.1342,37.9902,38.1342,21896.0
2016-12-12 09:50:00,50.35,50.49,50.28,50.49,13822.0,38.1342,38.2402,38.0811,38.2402,13822.0
2016-12-12 10:00:00,50.46,50.52,50.43,50.5,18072.0,38.2175,38.2629,38.1947,38.2478,18072.0
2016-12-12 10:10:00,50.51,50.7,50.49,50.63,24884.0,38.2553,38.3992,38.2402,38.3462,24884.0
2016-12-12 10:20:00,50.63,50.73,50.61,50.71,48502.0,38.3462,38.422,38.3311,38.4068,48502.0
2016-12-12 10:30:00,50.76,50.8,50.72,50.72,56342.0,38.4447,38.475,38.4144,38.4144,56342.0
2016-12-12 10:40:00,50.77,50.84,50.76,50.79,19640.0,38.4523,38.5053,38.4447,38.4674,19640.0
2016-12-12 10:50:00,50.79,50.87,50.79,50.84,11396.0,38.4674,38.528,38.4674,38.5053,11396.0
2016-12-12 11:00:00,50.85,50.99,50.84,50.98,25876.0,38.5128,38.6189,38.5053,38.6113,25876.0
2016-12-12 11:10:00,50.99,51.12,50.98,51.12,58962.0,38.6189,38.7173,38.6113,38.7173,58962.0
2016-12-12 11:20:00,51.1,51.15,51.06,51.15,18938.0,38.7022,38.7401,38.6719,38.7401,18938.0
2016-12-12 11:30:00,51.15,51.23,51.14,51.16,32448.0,38.7401,38.8006,38.7325,38.7476,32448.0
2016-12-12 11:40:00,51.15,51.24,51.13,51.24,26134.0,38.7401,38.8082,38.7249,38.8082,26134.0
2016-12-12 11:50:00,51.24,51.32,51.17,51.29,23612.0,38.8082,38.8688,38.7552,38.8461,23612.0
2016-12-12 12:00:00,51.31,51.33,51.23,51.31,28296.0,38.8612,38.8764,38.8006,38.8612,28296.0
2016-12-12 12:10:00,51.32,51.38,51.29,51.3,21230.0,38.8688,38.9143,38.8461,38.8537,21230.0
2016-12-12 12:20:00,51.31,51.41,51.31,51.38,24310.0,38.8612,38.937,38.8612,38.9143,24310.0
2016-12-12 12:30:00,51.38,51.39,51.31,51.33,24820.0,38.9143,38.9218,38.8612,38.8764,24820.0
2016-12-12 12:40:00,51.33,51.38,51.31,51.38,40000.0,38.8764,38.9143,38.8612,38.9143,40000.0
2016-12-12 12:50:00,51.38,51.38,51.33,51.35,23662.0,38.9143,38.9143,38.8764,38.8915,23662.0
2016-12-12 13:00:00,51.35,51.35,51.31,51.32,18414.0,38.8915,38.8915,38.8612,38.8688,18414.0
2016-12-12 13:10:00,51.32,51.35,51.26,51.27,15586.0,38.8688,38.8915,38.8234,38.8309,15586.0
2016-12-12 13:20:00,51.27,51.29,51.22,51.26,11958.0,38.8309,38.8461,38.7931,38.8234,11958.0
2016-12-12 13:30:00,51.26,51.29,51.2,51.21,42748.0,38.8234,38.8461,38.7779,38.7855,42748.0
2016-12-12 13:40:00,51.21,51.23,51.17,51.22,12680.0,38.7855,38.8006,38.7552,38.7931,12680.0
2016-12-12 13:50:00,51.22,51.22,51.17,51.2,15256.0,38.7931,38.7931,38.7552,38.7779,15256.0
2016-12-12 14:00:00,51.2,51.29,51.19,51.27,24602.0,38.7779,38.8461,38.7704,38.8309,24602.0
2016-12-12 14:10:00,51.27,51.28,51.21,51.28,19472.0,38.8309,38.8385,38.7855,38.8385,19472.0
2016-12-12 14:20:00,51.26,51.28,51.23,51.27,16972.0,38.8234,38.8385,38.8006,38.8309,16972.0
2016-12-12 14:30:00,51.27,51.27,51.2,51.22,16130.0,38.8309,38.8309,38.7779,38.7931,16130.0
2016-12-12 14:40:00,51.23,51.23,51.16,51.21,24902.0,38.8006,38.8006,38.7476,38.7855,24902.0
2016-12-12 14:50:00,51.22,51.27,51.19,51.26,27236.0,38.7931,38.8309,38.7704,38.8234,27236.0
2016-12-12 15:00:00,51.26,51.32,51.24,51.32,31538.0,38.8234,38.8688,38.8082,38.8688,31538.0
2016-12-12 15:10:00,51.33,51.33,51.26,51.3,20426.0,38.8764,38.8764,38.8234,38.8537,20426.0
2016-12-12 15:20:00,51.3,51.42,51.29,51.41,56060.0,38.8537,38.9445,38.8461,38.937,56060.0
2016-12-12 15:30:00,51.41,51.48,51.39,51.46,104578.0,38.937,38.99,38.9218,38.9748,104578.0
2016-12-12 15:40:00,51.46,51.51,51.46,51.49,119882.0,38.9748,39.0127,38.9748,38.9976,119882.0
2016-12-12 15:50:00,51.5,51.57,51.47,51.5,208442.0,39.0051,39.0582,38.9824,39.0051,208442.0
2016-12-13 09:30:00,51.71,52.34,51.68,52.07,69708.0,39.1642,39.6413,39.1415,39.4368,69708.0
2016-12-13 09:40:00,52.07,52.35,51.97,52.29,87808.0,39.4368,39.6489,39.3611,39.6035,87808.0
2016-12-13 09:50:00,52.27,52.35,51.98,52.18,50522.0,39.5883,39.6489,39.3687,39.5202,50522.0
2016-12-13 10:00:00,52.17,52.17,51.95,52.01,45624.0,39.5126,39.5126,39.346,39.3914,45624.0
2016-12-13 10:10:00,52.07,52.09,51.94,52.04,53516.0,39.4368,39.452,39.3384,39.4141,53516.0
2016-12-13 10:20:00,52.03,52.14,51.97,52.1,29450.0,39.4066,39.4899,39.3611,39.4596,29450.0
2016-12-13 10:30:00,52.1,52.13,52.02,52.08,33040.0,39.4596,39.4823,39.399,39.4444,33040.0
2016-12-13 10:40:00,52.07,52.12,52.01,52.07,29836.0,39.4368,39.4747,39.3914,39.4368,29836.0
2016-12-13 10:50:00,52.05,52.15,52.02,52.09,35170.0,39.4217,39.4974,39.399,39.452,35170.0
2016-12-13 11:00:00,52.09,52.11,51.96,51.96,19674.0,39.452,39.4671,39.3535,39.3535,19674.0
2016-12-13 11:10:00,51.97,51.97,51.88,51.94,21674.0,39.3611,39.3611,39.2929,39.3384,21674.0
2016-12-13 11:20:00,51.95,51.97,51.89,51.97,20964.0,39.346,39.3611,39.3005,39.3611,20964.0
2016-12-13 11:30:00,51.98,51.98,51.88,51.91,20756.0,39.3687,39.3687,39.2929,39.3157,20756.0
2016-12-13 11:40:00,51.9,51.9,51.75,51.76,34400.0,39.3081,39.3081,39.1945,39.2021,34400.0
2016-12-13 11:50:00,51.76,51.88,51.73,51.88,20032.0,39.2021,39.2929,39.1793,39.2929,20032.0
2016-12-13 12:00:00,51.91,51.93,51.77,51.79,19138.0,39.3157,39.3308,39.2096,39.2248,19138.0
2016-12-13 12:10:00,51.78,51.79,51.69,51.7,14074.0,39.2172,39.2248,39.149,39.1566,14074.0
2016-12-13 12:20:00,51.69,51.8,51.69,51.79,24328.0,39.149,39.2324,39.149,39.2248,24328.0
2016-12-13 12:30:00,51.8,51.84,51.77,51.77,10196.0,39.2324,39.2626,39.2096,39.2096,10196.0
2016-12-13 12:40:00,51.77,51.8,51.72,51.77,14652.0,39.2096,39.2324,39.1718,39.2096,14652.0
2016-12-13 12:50:00,51.76,51.76,51.69,51.69,26242.0,39.2021,39.2021,39.149,39.149,26242.0
2016-12-13 13:00:00,51.7,51.72,51.64,51.65,24116.0,39.1566,39.1718,39.1112,39.1187,24116.0
2016-12-13 13:10:00,51.66,51.77,51.65,51.75,11474.0,39.1263,39.2096,39.1187,39.1945,11474.0
2016-12-13 13:20:00,51.77,51.77,51.73,51.74,10896.0,39.2096,39.2096,39.1793,39.1869,10896.0
2016-12-13 13:30:00,51.75,51.78,51.73,51.76,12202.0,39.1945,39.2172,39.1793,39.2021,12202.0
2016-12-13 13:40:00,51.77,51.8,51.7,51.72,11196.0,39.2096,39.2324,39.1566,39.1718,11196.0
2016-12-13 13:50:00,51.72,51.76,51.7,51.74,13904.0,39.1718,39.2021,39.1566,39.1869,13904.0
2016-12-13 14:00:00,51.75,51.81,51.7,51.8,14378.0,39.1945,39.2399,39.1566,39.2324,14378.0
2016-12-13 14:10:00,51.79,51.82,51.77,51.77,25388.0,39.2248,39.2475,39.2096,39.2096,25388.0
2016-12-13 14:20:00,51.77,51.9,51.77,51.85,25018.0,39.2096,39.3081,39.2096,39.2702,25018.0
2016-12-13 14:30:00,51.85,51.88,51.81,51.88,16512.0,39.2702,39.2929,39.2399,39.2929,16512.0
2016-12-13 14:40:00,51.88,51.93,51.85,51.93,15298.0,39.2929,39.3308,39.2702,39.3308,15298.0
2016-12-13 14:50:00,51.94,51.94,51.85,51.89,16040.0,39.3384,39.3384,39.2702,39.3005,16040.0
2016-12-13 15:00:00,51.85,51.96,51.84,51.93,24794.0,39.2702,39.3535,39.2626,39.3308,24794.0
2016-12-13 15:10:00,51.94,51.97,51.88,51.93,25568.0,39.3384,39.3611,39.2929,39.3308,25568.0
2016-12-13 15:20:00,51.93,52.02,51.91,52.02,39352.0,39.3308,39.399,39.3157,39.399,39352.0
2016-12-13 15:30:00,52.03,52.03,51.96,51.99,68866.0,39.4066,39.4066,39.3535,39.3763,68866.0
2016-12-13 15:40:00,51.98,52.03,51.98,51.98,62678.0,39.3687,39.4066,39.3687,39.3687,62678.0
2016-12-13 15:50:00,51.98,51.99,51.93,51.99,194338.0,39.3687,39.3763,39.3308,39.3763,194338.0
2016-12-14 09:30:00,52.04,52.32,51.81,51.81,45928.0,39.4141,39.6262,39.2399,39.2399,45928.0
2016-12-14 09:40:00,51.81,51.9,51.66,51.69,33254.0,39.2399,39.3081,39.1263,39.149,33254.0
2016-12-14 09:50:00,51.68,51.72,51.48,51.58,19806.0,39.1415,39.1718,38.99,39.0657,19806.0
2016-12-14 10:00:00,51.56,51.58,51.22,51.26,41090.0,39.0506,39.0657,38.7931,38.8234,41090.0
2016-12-14 10:10:00,51.24,51.31,51.15,51.29,22430.0,38.8082,38.8612,38.7401,38.8461,22430.0
2016-12-14 10:20:00,51.23,51.32,51.14,51.14,29098.0,38.8006,38.8688,38.7325,38.7325,29098.0
2016-12-14 10:30:00,51.16,51.27,51.15,51.27,17022.0,38.7476,38.8309,38.7401,38.8309,17022.0
2016-12-14 10:40:00,51.27,51.42,51.27,51.42,27826.0,38.8309,38.9445,38.8309,38.9445,27826.0
2016-12-14 10:50:00,51.4,51.48,51.36,51.44,38486.0,38.9294,38.99,38.8991,38.9597,38486.0
2016-12-14 11:00:00,51.43,51.43,51.34,51.39,33122.0,38.9521,38.9521,38.884,38.9218,33122.0
2016-12-14 11:10:00,51.39,51.57,51.38,51.52,25844.0,38.9218,39.0582,38.9143,39.0203,25844.0
2016-12-14 11:20:00,51.51,51.52,51.42,51.48,12778.0,39.0127,39.0203,38.9445,38.99,12778.0
2016-12-14 11:30:00,51.47,51.47,51.4,51.44,7396.0,38.9824,38.9824,38.9294,38.9597,7396.0
2016-12-14 11:40:00,51.43,51.52,51.41,51.49,9146.0,38.9521,39.0203,38.937,38.9976,9146.0
2016-12-14 11:50:00,51.49,51.49,51.4,51.44,17960.0,38.9976,38.9976,38.9294,38.9597,17960.0
2016-12-14 12:00:00,51.46,51.5,51.44,51.48,14502.0,38.9748,39.0051,38.9597,38.99,14502.0
2016-12-14 12:10:00,51.48,51.49,51.41,51.44,12770.0,38.99,38.9976,38.937,38.9597,12770.0
2016-12-14 12:20:00,51.42,51.46,51.42,51.43,6044.0,38.9445,38.9748,38.9445,38.9521,6044.0
2016-12-14 12:30:00,51.44,51.5,51.43,51.48,10220.0,38.9597,39.0051,38.9521,38.99,10220.0
2016-12-14 12:40:00,51.47,51.49,51.43,51.47,10514.0,38.9824,38.9976,38.9521,38.9824,10514.0
2016-12-14 12:50:00,51.45,51.45,51.38,51.4,13602.0,38.9673,38.9673,38.9143,38.9294,13602.0
2016-12-14 13:00:00,51.4,51.46,51.37,51.43,17072.0,38.9294,38.9748,38.9067,38.9521,17072.0
2016-12-14 13:10:00,51.44,51.47,51.41,51.44,13688.0,38.9597,38.9824,38.937,38.9597,13688.0
2016-12-14 13:20:00,51.44,51.5,51.43,51.46,12070.0,38.9597,39.0051,38.9521,38.9748,12070.0
2016-12-14 13:30:00,51.48,51.51,51.42,51.43,10972.0,38.99,39.0127,38.9445,38.9521,10972.0
2016-12-14 13:40:00,51.44,51.47,51.39,51.4,11056.0,38.9597,38.9824,38.9218,38.9294,11056.0
2016-12-14 13:50:00,51.43,51.62,51.42,51.59,25276.0,38.9521,39.096,38.9445,39.0733,25276.0
2016-12-14 14:00:00,51.52,51.52,50.72,50.97,65092.0,39.0203,39.0203,38.4144,38.6037,65092.0
2016-12-14 14:10:00,50.95,50.97,50.72,50.81,43118.0,38.5886,38.6037,38.4144,38.4825,43118.0
2016-12-14 14:20:00,50.82,50.85,50.62,50.81,36950.0,38.4901,38.5128,38.3386,38.4825,36950.0
2016-12-14 14:30:00,50.77,50.96,50.73,50.94,48596.0,38.4523,38.5962,38.422,38.581,48596.0
2016-12-14 14:40:00,50.95,51.02,50.89,50.93,43198.0,38.5886,38.6416,38.5431,38.5734,43198.0
2016-12-14 14:50:00,50.91,50.92,50.67,50.69,26842.0,38.5583,38.5659,38.3765,38.3917,26842.0
2016-12-14 15:00:00,50.66,50.71,50.49,50.51,27480.0,38.3689,38.4068,38.2402,38.2553,27480.0
2016-12-14 15:10:00,50.53,50.58,50.41,50.44,42960.0,38.2705,38.3083,38.1796,38.2023,42960.0
2016-12-14 15:20:00,50.45,50.47,50.35,50.4,41962.0,38.2099,38.225,38.1342,38.172,41962.0
2016-12-14 15:30:00,50.41,50.65,50.4,50.63,81036.0,38.1796,38.3614,38.172,38.3462,81036.0
2016-12-14 15:40:00,50.65,50.66,50.39,50.4,86020.0,38.3614,38.3689,38.1644,38.172,86020.0
2016-12-14 15:50:00,50.4,50.4,50.24,50.33,185332.0,38.172,38.172,38.0508,38.119,185332.0
2016-12-15 09:30:00,50.13,50.34,49.74,49.93,46572.0,37.9675,38.1266,37.6721,37.8161,46572.0
2016-12-15 09:40:00,49.87,50.09,49.8,50.09,21316.0,37.7706,37.9372,37.7176,37.9372,21316.0
2016-12-15 09:50:00,50.1,50.24,49.95,50.2,30038.0,37.9448,38.0508,37.8312,38.0205,30038.0
2016-12-15 10:00:00,50.25,50.51,50.24,50.35,42644.0,38.0584,38.2553,38.0508,38.1342,42644.0
2016-12-15 10:10:00,50.35,50.51,50.35,50.42,20088.0,38.1342,38.2553,38.1342,38.1872,20088.0
2016-12-15 10:20:00,50.42,50.55,50.38,50.42,17400.0,38.1872,38.2856,38.1569,38.1872,17400.0
2016-12-15 10:30:00,50.44,50.54,50.4,50.43,11016.0,38.2023,38.2781,38.172,38.1947,11016.0
2016-12-15 10:40:00,50.47,50.58,50.47,50.55,17774.0,38.225,38.3083,38.225,38.2856,17774.0
2016-12-15 10:50:00,50.48,50.49,50.38,50.45,24216.0,38.2326,38.2402,38.1569,38.2099,24216.0
2016-12-15 11:00:00,50.47,50.58,50.45,50.45,17014.0,38.225,38.3083,38.2099,38.2099,17014.0
2016-12-15 11:10:00,50.48,50.49,50.38,50.4,17616.0,38.2326,38.2402,38.1569,38.172,17616.0
2016-12-15 11:20:00,50.4,50.45,50.24,50.27,30816.0,38.172,38.2099,38.0508,38.0736,30816.0
2016-12-15 11:30:00,50.26,50.35,50.24,50.24,20958.0,38.066,38.1342,38.0508,38.0508,20958.0
2016-12-15 11:40:00,50.26,50.31,50.16,50.27,18766.0,38.066,38.1039,37.9902,38.0736,18766.0
2016-12-15 11:50:00,50.24,50.33,50.19,50.32,9796.0,38.0508,38.119,38.013,38.1114,9796.0
2016-12-15 12:00:00,50.34,50.38,50.29,50.3,28104.0,38.1266,38.1569,38.0887,38.0963,28104.0
2016-12-15 12:10:00,50.32,50.37,50.24,50.27,19220.0,38.1114,38.1493,38.0508,38.0736,19220.0
2016-12-15 12:20:00,50.29,50.31,50.24,50.25,19840.0,38.0887,38.1039,38.0508,38.0584,19840.0
2016-12-15 12:30:00,50.24,50.24,50.18,50.21,11498.0,38.0508,38.0508,38.0054,38.0281,11498.0
2016-12-15 12:40:00,50.22,50.29,50.18,50.25,16604.0,38.0357,38.0887,38.0054,38.0584,16604.0
2016-12-15 12:50:00,50.24,50.35,50.24,50.24,13928.0,38.0508,38.1342,38.0508,38.0508,13928.0
2016-12-15 13:00:00,50.26,50.34,50.22,50.3,28134.0,38.066,38.1266,38.0357,38.0963,28134.0
2016-12-15 13:10:00,50.31,50.38,50.27,50.29,23242.0,38.1039,38.1569,38.0736,38.0887,23242.0
2016-12-15 13:20:00,50.28,50.3,50.25,50.26,18656.0,38.0811,38.0963,38.0584,38.066,18656.0
2016-12-15 13:30:00,50.27,50.27,50.16,50.19,13562.0,38.0736,38.0736,37.9902,38.013,13562.0
2016-12-15 13:40:00,50.17,50.18,50.08,50.16,13040.0,37.9978,38.0054,37.9297,37.9902,13040.0
2016-12-15 13:50:00,50.17,50.19,50.07,50.1,25978.0,37.9978,38.013,37.9221,37.9448,25978.0
2016-12-15 14:00:00,50.08,50.29,50.07,50.29,20172.0,37.9297,38.0887,37.9221,38.0887,20172.0
2016-12-15 14:10:00,50.29,50.29,50.18,50.23,24108.0,38.0887,38.0887,38.0054,38.0433,24108.0
2016-12-15 14:20:00,50.26,50.3,50.24,50.27,20570.0,38.066,38.0963,38.0508,38.0736,20570.0
2016-12-15 14:30:00,50.27,50.32,50.25,50.31,27452.0,38.0736,38.1114,38.0584,38.1039,27452.0
2016-12-15 14:40:00,50.31,50.33,50.23,50.24,14520.0,38.1039,38.119,38.0433,38.0508,14520.0
2016-12-15 14:50:00,50.25,50.32,50.2,50.23,18612.0,38.0584,38.1114,38.0205,38.0433,18612.0
2016-12-15 15:00:00,50.23,50.27,50.21,50.21,23932.0,38.0433,38.0736,38.0281,38.0281,23932.0
2016-12-15 15:10:00,50.19,50.28,50.19,50.27,29212.0,38.013,38.0811,38.013,38.0736,29212.0
2016-12-15 15:20:00,50.27,50.28,50.16,50.18,18316.0,38.0736,38.0811,37.9902,38.0054,18316.0
2016-12-15 15:30:00,50.18,50.27,50.17,50.24,82404.0,38.0054,38.0736,37.9978,38.0508,82404.0
2016-12-15 15:40:00,50.24,50.37,50.24,50.33,78292.0,38.0508,38.1493,38.0508,38.119,78292.0
2016-12-15 15:50:00,50.33,50.38,50.3,50.38,105854.0,38.119,38.1569,38.0963,38.1569,105854.0
2016-12-16 09:30:00,50.41,50.82,50.41,50.73,496472.0,38.1796,38.4901,38.1796,38.422,496472.0
2016-12-16 09:40:00,50.76,50.95,50.67,50.78,19900.0,38.4447,38.5886,38.3765,38.4598,19900.0
2016-12-16 09:50:00,50.74,50.78,50.57,50.6,20588.0,38.4295,38.4598,38.3008,38.3235,20588.0
2016-12-16 10:00:00,50.6,50.66,50.5,50.55,20416.0,38.3235,38.3689,38.2478,38.2856,20416.0
2016-12-16 10:10:00,50.55,50.58,50.46,50.49,8702.0,38.2856,38.3083,38.2175,38.2402,8702.0
2016-12-16 10:20:00,50.45,50.5,50.43,50.43,47934.0,38.2099,38.2478,38.1947,38.1947,47934.0
2016-12-16 10:30:00,50.41,50.52,50.36,50.52,19256.0,38.1796,38.2629,38.1417,38.2629,19256.0
2016-12-16 10:40:00,50.54,50.61,50.51,50.55,17430.0,38.2781,38.3311,38.2553,38.2856,17430.0
2016-12-16 10:50:00,50.58,50.77,50.58,50.77,21606.0,38.3083,38.4523,38.3083,38.4523,21606.0
2016-12-16 11:00:00,50.76,50.77,50.68,50.75,17612.0,38.4447,38.4523,38.3841,38.4371,17612.0
2016-12-16 11:10:00,50.73,50.85,50.73,50.8,13502.0,38.422,38.5128,38.422,38.475,13502.0
2016-12-16 11:20:00,50.8,50.93,50.73,50.93,11018.0,38.475,38.5734,38.422,38.5734,11018.0
2016-12-16 11:30:00,50.93,51.04,50.93,51.02,17314.0,38.5734,38.6567,38.5734,38.6416,17314.0
2016-12-16 11:40:00,51.04,51.17,50.97,51.15,10076.0,38.6567,38.7552,38.6037,38.7401,10076.0
2016-12-16 11:50:00,51.12,51.15,51.08,51.1,19510.0,38.7173,38.7401,38.687,38.7022,19510.0
2016-12-16 12:00:00,51.1,51.1,50.98,51.0,21400.0,38.7022,38.7022,38.6113,38.6264,21400.0
2016-12-16 12:10:00,51.0,51.06,50.99,51.0,29018.0,38.6264,38.6719,38.6189,38.6264,29018.0
2016-12-16 12:20:00,50.99,51.1,50.99,51.06,19930.0,38.6189,38.7022,38.6189,38.6719,19930.0
2016-12-16 12:30:00,51.05,51.1,51.01,51.1,18708.0,38.6643,38.7022,38.634,38.7022,18708.0
2016-12-16 12:40:00,51.09,51.16,51.08,51.15,73464.0,38.6946,38.7476,38.687,38.7401,73464.0
2016-12-16 12:50:00,51.13,51.16,51.09,51.09,23598.0,38.7249,38.7476,38.6946,38.6946,23598.0
2016-12-16 13:00:00,51.08,51.08,51.0,51.0,7934.0,38.687,38.687,38.6264,38.6264,7934.0
2016-12-16 13:10:00,50.99,51.06,50.99,51.05,14292.0,38.6189,38.6719,38.6189,38.6643,14292.0
2016-12-16 13:20:00,51.04,51.08,51.01,51.03,13676.0,38.6567,38.687,38.634,38.6492,13676.0
2016-12-16 13:30:00,51.02,51.05,50.99,51.02,23212.0,38.6416,38.6643,38.6189,38.6416,23212.0
2016-12-16 13:40:00,51.03,51.04,50.95,50.95,12062.0,38.6492,38.6567,38.5886,38.5886,12062.0
2016-12-16 13:50:00,50.94,51.04,50.89,51.02,194048.0,38.581,38.6567,38.5431,38.6416,194048.0
2016-12-16 14:00:00,51.03,51.07,51.03,51.07,27878.0,38.6492,38.6795,38.6492,38.6795,27878.0
2016-12-16 14:10:00,51.06,51.1,51.05,51.05,40266.0,38.6719,38.7022,38.6643,38.6643,40266.0
2016-12-16 14:20:00,51.05,51.07,51.02,51.07,17062.0,38.6643,38.6795,38.6416,38.6795,17062.0
2016-12-16 14:30:00,51.05,51.06,51.0,51.02,25816.0,38.6643,38.6719,38.6264,38.6416,25816.0
2016-12-16 14:40:00,51.02,51.17,51.02,51.1,38790.0,38.6416,38.7552,38.6416,38.7022,38790.0
2016-12-16 14:50:00,51.13,51.15,51.07,51.12,25702.0,38.7249,38.7401,38.6795,38.7173,25702.0
2016-12-16 15:00:00,51.13,51.14,50.98,50.98,55866.0,38.7249,38.7325,38.6113,38.6113,55866.0
2016-12-16 15:10:00,50.98,50.98,50.88,50.96,87070.0,38.6113,38.6113,38.5356,38.5962,87070.0
2016-12-16 15:20:00,50.96,51.07,50.96,51.06,70170.0,38.5962,38.6795,38.5962,38.6719,70170.0
2016-12-16 15:30:00,51.05,51.09,51.03,51.07,117140.0,38.6643,38.6946,38.6492,38.6795,117140.0
2016-12-16 15:40:00,51.07,51.1,50.96,51.07,156136.0,38.6795,38.7022,38.5962,38.6795,156136.0
2016-12-16 15:50:00,51.07,51.16,51.07,51.09,419252.0,38.6795,38.7476,38.6795,38.6946,419252.0
2016-12-19 09:30:00,51.48,51.66,51.01,51.12,54132.0,38.99,39.1263,38.634,38.7173,54132.0
2016-12-19 09:40:00,51.13,51.48,51.13,51.41,13642.0,38.7249,38.99,38.7249,38.937,13642.0
2016-12-19 09:50:00,51.36,51.42,51.19,51.37,25314.0,38.8991,38.9445,38.7704,38.9067,25314.0
2016-12-19 10:00:00,51.38,51.45,51.35,51.4,52608.0,38.9143,38.9673,38.8915,38.9294,52608.0
2016-12-19 10:10:00,51.37,51.38,51.29,51.36,20102.0,38.9067,38.9143,38.8461,38.8991,20102.0
2016-12-19 10:20:00,51.32,51.4,51.24,51.4,24100.0,38.8688,38.9294,38.8082,38.9294,24100.0
2016-12-19 10:30:00,51.35,51.38,51.21,51.31,55840.0,38.8915,38.9143,38.7855,38.8612,55840.0
2016-12-19 10:40:00,51.33,51.42,51.31,51.38,17322.0,38.8764,38.9445,38.8612,38.9143,17322.0
2016-12-19 10:50:00,51.35,51.37,51.29,51.36,8104.0,38.8915,38.9067,38.8461,38.8991,8104.0
2016-12-19 11:00:00,51.31,51.42,51.24,51.39,27652.0,38.8612,38.9445,38.8082,38.9218,27652.0
2016-12-19 11:10:00,51.38,51.48,51.38,51.48,17042.0,38.9143,38.99,38.9143,38.99,17042.0
2016-12-19 11:20:00,51.48,51.65,51.48,51.65,28422.0,38.99,39.1187,38.99,39.1187,28422.0
2016-12-19 11:30:00,51.62,51.65,51.54,51.63,44984.0,39.096,39.1187,39.0354,39.1036,44984.0
2016-12-19 11:40:00,51.63,51.77,51.63,51.73,20382.0,39.1036,39.2096,39.1036,39.1793,20382.0
2016-12-19 11:50:00,51.72,51.8,51.65,51.79,20272.0,39.1718,39.2324,39.1187,39.2248,20272.0
2016-12-19 12:00:00,51.81,51.87,51.75,51.82,16810.0,39.2399,39.2854,39.1945,39.2475,16810.0
2016-12-19 12:10:00,51.84,51.88,51.76,51.82,35852.0,39.2626,39.2929,39.2021,39.2475,35852.0
2016-12-19 12:20:00,51.84,51.9,51.8,51.87,25992.0,39.2626,39.3081,39.2324,39.2854,25992.0
2016-12-19 12:30:00,51.87,51.94,51.83,51.94,22862.0,39.2854,39.3384,39.2551,39.3384,22862.0
2016-12-19 12:40:00,51.93,51.93,51.81,51.9,23948.0,39.3308,39.3308,39.2399,39.3081,23948.0
2016-12-19 12:50:00,51.9,51.93,51.82,51.92,17540.0,39.3081,39.3308,39.2475,39.3232,17540.0
2016-12-19 13:00:00,51.92,51.92,51.84,51.92,17486.0,39.3232,39.3232,39.2626,39.3232,17486.0
2016-12-19 13:10:00,51.91,51.96,51.88,51.91,13230.0,39.3157,39.3535,39.2929,39.3157,13230.0
2016-12-19 13:20:00,51.9,51.99,51.87,51.96,12202.0,39.3081,39.3763,39.2854,39.3535,12202.0
2016-12-19 13:30:00,51.94,51.94,51.76,51.8,18002.0,39.3384,39.3384,39.2021,39.2324,18002.0
2016-12-19 13:40:00,51.81,51.9,51.81,51.9,12200.0,39.2399,39.3081,39.2399,39.3081,12200.0
2016-12-19 13:50:00,51.88,51.92,51.85,51.88,17086.0,39.2929,39.3232,39.2702,39.2929,17086.0
2016-12-19 14:00:00,51.9,51.97,51.88,51.91,40098.0,39.3081,39.3611,39.2929,39.3157,40098.0
2016-12-19 14:10:00,51.91,51.97,51.9,51.92,27278.0,39.3157,39.3611,39.3081,39.3232,27278.0
2016-12-19 14:20:00,51.92,51.98,51.92,51.94,29004.0,39.3232,39.3687,39.3232,39.3384,29004.0
2016-12-19 14:30:00,51.94,51.94,51.88,51.91,19734.0,39.3384,39.3384,39.2929,39.3157,19734.0
2016-12-19 14:40:00,51.9,51.96,51.89,51.96,26162.0,39.3081,39.3535,39.3005,39.3535,26162.0
2016-12-19 14:50:00,51.93,51.94,51.85,51.88,24712.0,39.3308,39.3384,39.2702,39.2929,24712.0
2016-12-19 15:00:00,51.88,51.91,51.85,51.9,88266.0,39.2929,39.3157,39.2702,39.3081,88266.0
2016-12-19 15:10:00,51.89,51.97,51.87,51.94,114176.0,39.3005,39.3611,39.2854,39.3384,114176.0
2016-12-19 15:20:00,51.93,51.96,51.85,51.89,77040.0,39.3308,39.3535,39.2702,39.3005,77040.0
2016-12-19 15:30:00,51.89,51.89,51.84,51.85,42808.0,39.3005,39.3005,39.2626,39.2702,42808.0
2016-12-19 15:40:00,51.85,51.88,51.79,51.82,93498.0,39.2702,39.2929,39.2248,39.2475,93498.0
2016-12-19 15:50:00,51.82,51.83,51.77,51.79,216322.0,39.2475,39.2551,39.2096,39.2248,216322.0
2016-12-20 09:30:00,51.63,51.79,51.52,51.62,77752.0,39.1036,39.2248,39.0203,39.096,77752.0
2016-12-20 09:40:00,51.69,51.79,51.66,51.74,15672.0,39.149,39.2248,39.1263,39.1869,15672.0
2016-12-20 09:50:00,51.77,51.77,51.63,51.65,19300.0,39.2096,39.2096,39.1036,39.1187,19300.0
2016-12-20 10:00:00,51.64,51.68,51.6,51.62,19220.0,39.1112,39.1415,39.0809,39.096,19220.0
2016-12-20 10:10:00,51.62,51.8,51.6,51.77,35266.0,39.096,39.2324,39.0809,39.2096,35266.0
2016-12-20 10:20:00,51.79,51.91,51.79,51.84,23320.0,39.2248,39.3157,39.2248,39.2626,23320.0
2016-12-20 10:30:00,51.83,51.83,51.63,51.63,12812.0,39.2551,39.2551,39.1036,39.1036,12812.0
2016-12-20 10:40:00,51.63,51.69,51.62,51.68,27388.0,39.1036,39.149,39.096,39.1415,27388.0
2016-12-20 10:50:00,51.66,51.83,51.62,51.79,30006.0,39.1263,39.2551,39.096,39.2248,30006.0
2016-12-20 11:00:00,51.77,51.8,51.64,51.71,20582.0,39.2096,39.2324,39.1112,39.1642,20582.0
2016-12-20 11:10:00,51.68,51.71,51.65,51.71,17154.0,39.1415,39.1642,39.1187,39.1642,17154.0
2016-12-20 11:20:00,51.73,51.76,51.66,51.66,18602.0,39.1793,39.2021,39.1263,39.1263,18602.0
2016-12-20 11:30:00,51.64,51.64,51.46,51.58,32050.0,39.1112,39.1112,38.9748,39.0657,32050.0
2016-12-20 11:40:00,51.58,51.75,51.58,51.71,20468.0,39.0657,39.1945,39.0657,39.1642,20468.0
2016-12-20 11:50:00,51.71,51.71,51.58,51.62,19060.0,39.1642,39.1642,39.0657,39.096,19060.0
2016-12-20 12:00:00,51.62,51.71,51.6,51.68,30300.0,39.096,39.1642,39.0809,39.1415,30300.0
2016-12-20 12:10:00,51.68,51.75,51.66,51.7,28264.0,39.1415,39.1945,39.1263,39.1566,28264.0
2016-12-20 12:20:00,51.65,51.7,51.63,51.63,16338.0,39.1187,39.1566,39.1036,39.1036,16338.0
2016-12-20 12:30:00,51.63,51.7,51.63,51.64,17102.0,39.1036,39.1566,39.1036,39.1112,17102.0
2016-12-20 12:40:00,51.65,51.72,51.65,51.68,11050.0,39.1187,39.1718,39.1187,39.1415,11050.0
2016-12-20 12:50:00,51.68,51.74,51.67,51.71,10600.0,39.1415,39.1869,39.1339,39.1642,10600.0
2016-12-20 13:00:00,51.69,51.72,51.65,51.7,9592.0,39.149,39.1718,39.1187,39.1566,9592.0
2016-12-20 13:10:00,51.7,51.7,51.6,51.63,16210.0,39.1566,39.1566,39.0809,39.1036,16210.0
2016-12-20 13:20:00,51.63,51.66,51.58,51.66,7870.0,39.1036,39.1263,39.0657,39.1263,7870.0
2016-12-20 13:30:00,51.65,51.68,51.58,51.58,30688.0,39.1187,39.1415,39.0657,39.0657,30688.0
2016-12-20 13:40:00,51.58,51.59,51.51,51.59,15184.0,39.0657,39.0733,39.0127,39.0733,15184.0
2016-12-20 13:50:00,51.6,51.67,51.58,51.63,13668.0,39.0809,39.1339,39.0657,39.1036,13668.0
2016-12-20 14:00:00,51.65,51.65,51.57,51.57,4844.0,39.1187,39.1187,39.0582,39.0582,4844.0
2016-12-20 14:10:00,51.57,51.6,51.54,51.58,9580.0,39.0582,39.0809,39.0354,39.0657,9580.0
2016-12-20 14:20:00,51.6,51.61,51.52,51.56,11792.0,39.0809,39.0885,39.0203,39.0506,11792.0
2016-12-20 14:30:00,51.55,51.58,51.49,51.58,9914.0,39.043,39.0657,38.9976,39.0657,9914.0
2016-12-20 14:40:00,51.59,51.59,51.48,51.48,5800.0,39.0733,39.0733,38.99,38.99,5800.0
2016-12-20 14:50:00,51.48,51.59,51.47,51.59,15888.0,38.99,39.0733,38.9824,39.0733,15888.0
2016-12-20 15:00:00,51.58,51.61,51.52,51.6,25750.0,39.0657,39.0885,39.0203,39.0809,25750.0
2016-12-20 15:10:00,51.58,51.59,51.49,51.52,50734.0,39.0657,39.0733,38.9976,39.0203,50734.0
2016-12-20 15:20:00,51.52,51.55,51.5,51.55,43150.0,39.0203,39.043,39.0051,39.043,43150.0
2016-12-20 15:30:00,51.55,51.59,51.52,51.54,46852.0,39.043,39.0733,39.0203,39.0354,46852.0
2016-12-20 15:40:00,51.53,51.57,51.52,51.54,83346.0,39.0279,39.0582,39.0203,39.0354,83346.0
2016-12-20 15:50:00,51.54,51.6,51.51,51.55,155738.0,39.0354,39.0809,39.0127,39.043,155738.0
2016-12-21 09:30:00,51.51,51.74,51.46,51.58,146102.0,39.0127,39.1869,38.9748,39.0657,146102.0
2016-12-21 09:40:00,51.56,51.6,51.41,51.55,24796.0,39.0506,39.0809,38.937,39.043,24796.0
2016-12-21 09:50:00,51.54,51.59,51.46,51.48,16736.0,39.0354,39.0733,38.9748,38.99,16736.0
2016-12-21 10:00:00,51.49,51.59,51.43,51.49,26070.0,38.9976,39.0733,38.9521,38.9976,26070.0
2016-12-21 10:10:00,51.52,51.52,51.42,51.5,26944.0,39.0203,39.0203,38.9445,39.0051,26944.0
2016-12-21 10:20:00,51.5,51.5,51.31,51.32,12000.0,39.0051,39.0051,38.8612,38.8688,12000.0
2016-12-21 10:30:00,51.31,51.38,51.31,51.32,28380.0,38.8612,38.9143,38.8612,38.8688,28380.0
2016-12-21 10:40:00,51.31,51.41,51.27,51.41,22672.0,38.8612,38.937,38.8309,38.937,22672.0
2016-12-21 10:50:00,51.41,51.42,51.33,51.39,14964.0,38.937,38.9445,38.8764,38.9218,14964.0
2016-12-21 11:00:00,51.4,51.41,51.38,51.41,11208.0,38.9294,38.937,38.9143,38.937,11208.0
2016-12-21 11:10:00,51.41,51.55,51.41,51.47,9338.0,38.937,39.043,38.937,38.9824,9338.0
2016-12-21 11:20:00,51.46,51.54,51.46,51.53,7260.0,38.9748,39.0354,38.9748,39.0279,7260.0
2016-12-21 11:30:00,51.55,51.56,51.45,51.47,10304.0,39.043,39.0506,38.9673,38.9824,10304.0
2016-12-21 11:40:00,51.48,51.48,51.42,51.47,7010.0,38.99,38.99,38.9445,38.9824,7010.0
2016-12-21 11:50:00,51.47,51.48,51.4,51.4,15436.0,38.9824,38.99,38.9294,38.9294,15436.0
2016-12-21 12:00:00,51.41,51.41,51.37,51.37,13048.0,38.937,38.937,38.9067,38.9067,13048.0
2016-12-21 12:10:00,51.38,51.38,51.35,51.37,31454.0,38.9143,38.9143,38.8915,38.9067,31454.0
2016-12-21 12:20:00,51.35,51.4,51.33,51.34,48134.0,38.8915,38.9294,38.8764,38.884,48134.0
2016-12-21 12:30:00,51.33,51.37,51.29,51.34,108908.0,38.8764,38.9067,38.8461,38.884,108908.0
2016-12-21 12:40:00,51.33,51.34,51.32,51.32,7380.0,38.8764,38.884,38.8688,38.8688,7380.0
2016-12-21 12:50:00,51.33,51.34,51.31,51.31,16648.0,38.8764,38.884,38.8612,38.8612,16648.0
2016-12-21 13:00:00,51.31,51.35,51.31,51.33,10998.0,38.8612,38.8915,38.8612,38.8764,10998.0
2016-12-21 13:10:00,51.33,51.33,51.24,51.25,21206.0,38.8764,38.8764,38.8082,38.8158,21206.0
2016-12-21 13:20:00,51.24,51.27,51.15,51.17,19312.0,38.8082,38.8309,38.7401,38.7552,19312.0
2016-12-21 13:30:00,51.17,51.19,51.16,51.18,17774.0,38.7552,38.7704,38.7476,38.7628,17774.0
2016-12-21 13:40:00,51.19,51.23,51.19,51.22,11204.0,38.7704,38.8006,38.7704,38.7931,11204.0
2016-12-21 13:50:00,51.22,51.22,51.12,51.13,20460.0,38.7931,38.7931,38.7173,38.7249,20460.0
2016-12-21 14:00:00,51.14,51.18,51.08,51.18,34102.0,38.7325,38.7628,38.687,38.7628,34102.0
2016-12-21 14:10:00,51.18,51.22,51.18,51.2,17354.0,38.7628,38.7931,38.7628,38.7779,17354.0
2016-12-21 14:20:00,51.21,51.21,51.12,51.16,21794.0,38.7855,38.7855,38.7173,38.7476,21794.0
2016-12-21 14:30:00,51.17,51.22,51.17,51.18,15784.0,38.7552,38.7931,38.7552,38.7628,15784.0
2016-12-21 14:40:00,51.18,51.18,51.08,51.13,22956.0,38.7628,38.7628,38.687,38.7249,22956.0
2016-12-21 14:50:00,51.13,51.15,51.1,51.12,21398.0,38.7249,38.7401,38.7022,38.7173,21398.0
2016-12-21 15:00:00,51.12,51.14,51.07,51.12,38864.0,38.7173,38.7325,38.6795,38.7173,38864.0
2016-12-21 15:10:00,51.1,51.13,51.02,51.08,32714.0,38.7022,38.7249,38.6416,38.687,32714.0
2016-12-21 15:20:00,51.08,51.12,51.06,51.12,21224.0,38.687,38.7173,38.6719,38.7173,21224.0
2016-12-21 15:30:00,51.12,51.12,51.05,51.1,36276.0,38.7173,38.7173,38.6643,38.7022,36276.0
2016-12-21 15:40:00,51.1,51.1,51.0,51.0,62214.0,38.7022,38.7022,38.6264,38.6264,62214.0
2016-12-21 15:50:00,51.0,51.01,50.92,50.92,237094.0,38.6264,38.634,38.5659,38.5659,237094.0
2016-12-22 09:30:00,51.07,51.28,50.8,51.19,50542.0,38.6795,38.8385,38.475,38.7704,50542.0
2016-12-22 09:40:00,51.17,51.2,51.06,51.2,7328.0,38.7552,38.7779,38.6719,38.7779,7328.0
2016-12-22 09:50:00,51.19,51.22,51.07,51.13,17524.0,38.7704,38.7931,38.6795,38.7249,17524.0
2016-12-22 10:00:00,51.07,51.1,50.92,50.98,34372.0,38.6795,38.7022,38.5659,38.6113,34372.0
2016-12-22 10:10:00,50.95,51.13,50.95,51.11,12200.0,38.5886,38.7249,38.5886,38.7098,12200.0
2016-12-22 10:20:00,51.1,51.18,51.07,51.12,11418.0,38.7022,38.7628,38.6795,38.7173,11418.0
2016-12-22 10:30:00,51.12,51.2,51.05,51.2,6200.0,38.7173,38.7779,38.6643,38.7779,6200.0
2016-12-22 10:40:00,51.22,51.24,51.08,51.1,22732.0,38.7931,38.8082,38.687,38.7022,22732.0
2016-12-22 10:50:00,51.07,51.07,50.93,50.95,31014.0,38.6795,38.6795,38.5734,38.5886,31014.0
2016-12-22 11:00:00,50.99,51.12,50.97,51.02,22200.0,38.6189,38.7173,38.6037,38.6416,22200.0
2016-12-22 11:10:00,51.04,51.04,50.97,51.01,17780.0,38.6567,38.6567,38.6037,38.634,17780.0
2016-12-22 11:20:00,51.05,51.05,50.97,50.97,17200.0,38.6643,38.6643,38.6037,38.6037,17200.0
2016-12-22 11:30:00,50.98,51.03,50.93,51.03,21924.0,38.6113,38.6492,38.5734,38.6492,21924.0
2016-12-22 11:40:00,51.01,51.05,50.97,50.97,16500.0,38.634,38.6643,38.6037,38.6037,16500.0
2016-12-22 11:50:00,50.99,51.01,50.96,50.98,13082.0,38.6189,38.634,38.5962,38.6113,13082.0
2016-12-22 12:00:00,50.98,51.01,50.91,50.93,25036.0,38.6113,38.634,38.5583,38.5734,25036.0
2016-12-22 12:10:00,50.93,51.02,50.93,50.99,4154.0,38.5734,38.6416,38.5734,38.6189,4154.0
2016-12-22 12:20:00,51.02,51.05,50.97,50.98,12092.0,38.6416,38.6643,38.6037,38.6113,12092.0
2016-12-22 12:30:00,50.99,51.05,50.99,51.03,17446.0,38.6189,38.6643,38.6189,38.6492,17446.0
2016-12-22 12:40:00,51.03,51.04,50.95,50.97,10170.0,38.6492,38.6567,38.5886,38.6037,10170.0
2016-12-22 12:50:00,50.98,51.01,50.89,50.92,14064.0,38.6113,38.634,38.5431,38.5659,14064.0
2016-12-22 13:00:00,50.9,50.91,50.84,50.85,16008.0,38.5507,38.5583,38.5053,38.5128,16008.0
2016-12-22 13:10:00,50.85,50.93,50.84,50.85,14024.0,38.5128,38.5734,38.5053,38.5128,14024.0
2016-12-22 13:20:00,50.87,50.9,50.85,50.86,9260.0,38.528,38.5507,38.5128,38.5204,9260.0
2016-12-22 13:30:00,50.85,50.86,50.8,50.85,19336.0,38.5128,38.5204,38.475,38.5128,19336.0
2016-12-22 13:40:00,50.85,50.96,50.85,50.96,16324.0,38.5128,38.5962,38.5128,38.5962,16324.0
2016-12-22 13:50:00,50.96,50.96,50.88,50.9,16046.0,38.5962,38.5962,38.5356,38.5507,16046.0
2016-12-22 14:00:00,50.89,50.94,50.88,50.94,10476.0,38.5431,38.581,38.5356,38.581,10476.0
2016-12-22 14:10:00,50.95,51.01,50.95,50.97,17224.0,38.5886,38.634,38.5886,38.6037,17224.0
2016-12-22 14:20:00,50.97,51.04,50.94,51.04,17530.0,38.6037,38.6567,38.581,38.6567,17530.0
2016-12-22 14:30:00,51.03,51.04,50.99,50.99,16768.0,38.6492,38.6567,38.6189,38.6189,16768.0
2016-12-22 14:40:00,50.99,51.02,50.99,50.99,22994.0,38.6189,38.6416,38.6189,38.6189,22994.0
2016-12-22 14:50:00,50.99,51.02,50.98,51.02,33760.0,38.6189,38.6416,38.6113,38.6416,33760.0
2016-12-22 15:00:00,51.04,51.05,50.97,50.99,18390.0,38.6567,38.6643,38.6037,38.6189,18390.0
2016-12-22 15:10:00,51.0,51.02,50.98,51.01,16400.0,38.6264,38.6416,38.6113,38.634,16400.0
2016-12-22 15:20:00,50.99,51.02,50.93,51.0,27758.0,38.6189,38.6416,38.5734,38.6264,27758.0
2016-12-22 15:30:00,51.0,51.04,50.93,50.98,51702.0,38.6264,38.6567,38.5734,38.6113,51702.0
2016-12-22 15:40:00,50.98,51.01,50.93,51.01,69102.0,38.6113,38.634,38.5734,38.634,69102.0
2016-12-22 15:50:00,51.01,51.07,50.99,51.05,252080.0,38.634,38.6795,38.6189,38.6643,252080.0
2016-12-23 09:30:00,51.1,51.26,51.05,51.05,29468.0,38.7022,38.8234,38.6643,38.6643,29468.0
2016-12-23 09:40:00,51.07,51.1,50.96,50.97,36124.0,38.6795,38.7022,38.5962,38.6037,36124.0
2016-12-23 09:50:00,50.97,50.98,50.92,50.94,13038.0,38.6037,38.6113,38.5659,38.581,13038.0
2016-12-23 10:00:00,50.94,51.0,50.88,50.92,12798.0,38.581,38.6264,38.5356,38.5659,12798.0
2016-12-23 10:10:00,50.94,51.08,50.94,51.05,14378.0,38.581,38.687,38.581,38.6643,14378.0
2016-12-23 10:20:00,51.06,51.06,50.98,51.0,18614.0,38.6719,38.6719,38.6113,38.6264,18614.0
2016-12-23 10:30:00,51.01,51.05,50.99,51.02,19346.0,38.634,38.6643,38.6189,38.6416,19346.0
2016-12-23 10:40:00,51.02,51.02,50.95,51.01,12576.0,38.6416,38.6416,38.5886,38.634,12576.0
2016-12-23 10:50:00,50.99,51.03,50.91,51.03,35210.0,38.6189,38.6492,38.5583,38.6492,35210.0
2016-12-23 11:00:00,51.04,51.08,50.98,50.99,11880.0,38.6567,38.687,38.6113,38.6189,11880.0
2016-12-23 11:10:00,51.01,51.01,50.95,50.99,11940.0,38.634,38.634,38.5886,38.6189,11940.0
2016-12-23 11:20:00,50.99,51.05,50.98,50.99,12090.0,38.6189,38.6643,38.6113,38.6189,12090.0
2016-12-23 11:30:00,51.04,51.05,50.96,51.02,15846.0,38.6567,38.6643,38.5962,38.6416,15846.0
2016-12-23 11:40:00,51.01,51.02,50.92,50.99,10218.0,38.634,38.6416,38.5659,38.6189,10218.0
2016-12-23 11:50:00,50.98,50.98,50.92,50.94,10818.0,38.6113,38.6113,38.5659,38.581,10818.0
2016-12-23 12:00:00,50.95,50.95,50.82,50.85,10000.0,38.5886,38.5886,38.4901,38.5128,10000.0
2016-12-23 12:10:00,50.82,50.85,50.79,50.85,12918.0,38.4901,38.5128,38.4674,38.5128,12918.0
2016-12-23 12:20:00,50.85,50.88,50.77,50.78,7642.0,38.5128,38.5356,38.4523,38.4598,7642.0
2016-12-23 12:30:00,50.77,50.83,50.77,50.79,8000.0,38.4523,38.4977,38.4523,38.4674,8000.0
2016-12-23 12:40:00,50.81,50.87,50.8,50.83,7528.0,38.4825,38.528,38.475,38.4977,7528.0
2016-12-23 12:50:00,50.77,50.79,50.74,50.76,6696.0,38.4523,38.4674,38.4295,38.4447,6696.0
2016-12-23 13:00:00,50.77,50.79,50.7,50.71,6856.0,38.4523,38.4674,38.3992,38.4068,6856.0
2016-12-23 13:10:00,50.71,50.74,50.68,50.68,10886.0,38.4068,38.4295,38.3841,38.3841,10886.0
2016-12-23 13:20:00,50.68,50.74,50.68,50.73,6380.0,38.3841,38.4295,38.3841,38.422,6380.0
2016-12-23 13:30:00,50.73,50.81,50.72,50.79,10670.0,38.422,38.4825,38.4144,38.4674,10670.0
2016-12-23 13:40:00,50.79,50.85,50.77,50.83,8898.0,38.4674,38.5128,38.4523,38.4977,8898.0
2016-12-23 13:50:00,50.83,50.83,50.78,50.78,11016.0,38.4977,38.4977,38.4598,38.4598,11016.0
2016-12-23 14:00:00,50.8,50.82,50.77,50.8,11996.0,38.475,38.4901,38.4523,38.475,11996.0
2016-12-23 14:10:00,50.83,50.85,50.8,50.82,7698.0,38.4977,38.5128,38.475,38.4901,7698.0
2016-12-23 14:20:00,50.83,50.83,50.77,50.81,6362.0,38.4977,38.4977,38.4523,38.4825,6362.0
2016-12-23 14:30:00,50.82,50.83,50.77,50.82,9206.0,38.4901,38.4977,38.4523,38.4901,9206.0
2016-12-23 14:40:00,50.82,50.84,50.79,50.81,11740.0,38.4901,38.5053,38.4674,38.4825,11740.0
2016-12-23 14:50:00,50.81,50.85,50.79,50.84,8366.0,38.4825,38.5128,38.4674,38.5053,8366.0
2016-12-23 15:00:00,50.85,50.88,50.81,50.87,9192.0,38.5128,38.5356,38.4825,38.528,9192.0
2016-12-23 15:10:00,50.9,50.93,50.86,50.91,13956.0,38.5507,38.5734,38.5204,38.5583,13956.0
2016-12-23 15:20:00,50.9,50.9,50.85,50.87,14342.0,38.5507,38.5507,38.5128,38.528,14342.0
2016-12-23 15:30:00,50.85,50.86,50.8,50.81,25554.0,38.5128,38.5204,38.475,38.4825,25554.0
2016-12-23 15:40:00,50.81,50.85,50.81,50.81,43124.0,38.4825,38.5128,38.4825,38.4825,43124.0
2016-12-23 15:50:00,50.81,50.84,50.81,50.83,134392.0,38.4825,38.5053,38.4825,38.4977,134392.0
2016-12-27 09:30:00,50.39,50.46,50.17,50.27,45692.0,38.4491,38.5025,38.2812,38.3575,45692.0
2016-12-27 09:40:00,50.31,50.43,50.29,50.33,16018.0,38.388,38.4796,38.3728,38.4033,16018.0
2016-12-27 09:50:00,50.33,50.36,50.24,50.33,13050.0,38.4033,38.4262,38.3346,38.4033,13050.0
2016-12-27 10:00:00,50.33,50.37,50.21,50.31,19776.0,38.4033,38.4338,38.3117,38.388,19776.0
2016-12-27 10:10:00,50.31,50.35,50.25,50.31,21242.0,38.388,38.4186,38.3423,38.388,21242.0
2016-12-27 10:20:00,50.29,50.37,50.2,50.35,27192.0,38.3728,38.4338,38.3041,38.4186,27192.0
2016-12-27 10:30:00,50.37,50.39,50.3,50.34,15274.0,38.4338,38.4491,38.3804,38.4109,15274.0
2016-12-27 10:40:00,50.34,50.41,50.32,50.33,16508.0,38.4109,38.4643,38.3957,38.4033,16508.0
2016-12-27 10:50:00,50.33,50.37,50.29,50.33,10358.0,38.4033,38.4338,38.3728,38.4033,10358.0
2016-12-27 11:00:00,50.33,50.38,50.31,50.37,13680.0,38.4033,38.4415,38.388,38.4338,13680.0
2016-12-27 11:10:00,50.36,50.4,50.35,50.38,10062.0,38.4262,38.4567,38.4186,38.4415,10062.0
2016-12-27 11:20:00,50.38,50.38,50.34,50.34,3000.0,38.4415,38.4415,38.4109,38.4109,3000.0
2016-12-27 11:30:00,50.35,50.39,50.32,50.36,20428.0,38.4186,38.4491,38.3957,38.4262,20428.0
2016-12-27 11:40:00,50.37,50.42,50.34,50.38,12942.0,38.4338,38.472,38.4109,38.4415,12942.0
2016-12-27 11:50:00,50.38,50.47,50.38,50.43,10632.0,38.4415,38.5101,38.4415,38.4796,10632.0
2016-12-27 12:00:00,50.43,50.43,50.38,50.41,4536.0,38.4796,38.4796,38.4415,38.4643,4536.0
2016-12-27 12:10:00,50.39,50.5,50.39,50.48,7418.0,38.4491,38.533,38.4491,38.5178,7418.0
2016-12-27 12:20:00,50.49,50.5,50.47,50.48,5300.0,38.5254,38.533,38.5101,38.5178,5300.0
2016-12-27 12:30:00,50.49,50.49,50.41,50.46,17328.0,38.5254,38.5254,38.4643,38.5025,17328.0
2016-12-27 12:40:00,50.48,50.49,50.44,50.47,5030.0,38.5178,38.5254,38.4872,38.5101,5030.0
2016-12-27 12:50:00,50.45,50.48,50.44,50.46,11666.0,38.4949,38.5178,38.4872,38.5025,11666.0
2016-12-27 13:00:00,50.46,50.48,50.44,50.46,12024.0,38.5025,38.5178,38.4872,38.5025,12024.0
2016-12-27 13:10:00,50.46,50.53,50.46,50.53,14902.0,38.5025,38.5559,38.5025,38.5559,14902.0
2016-12-27 13:20:00,50.53,50.57,50.53,50.53,6080.0,38.5559,38.5864,38.5559,38.5559,6080.0
2016-12-27 13:30:00,50.54,50.66,50.54,50.66,8958.0,38.5635,38.6551,38.5635,38.6551,8958.0
2016-12-27 13:40:00,50.62,50.63,50.56,50.58,5994.0,38.6246,38.6322,38.5788,38.5941,5994.0
2016-12-27 13:50:00,50.57,50.6,50.54,50.6,7796.0,38.5864,38.6093,38.5635,38.6093,7796.0
2016-12-27 14:00:00,50.6,50.63,50.57,50.63,5800.0,38.6093,38.6322,38.5864,38.6322,5800.0
2016-12-27 14:10:00,50.63,50.72,50.63,50.68,16940.0,38.6322,38.7009,38.6322,38.6704,16940.0
2016-12-27 14:20:00,50.67,50.68,50.63,50.68,13742.0,38.6627,38.6704,38.6322,38.6704,13742.0
2016-12-27 14:30:00,50.67,50.69,50.64,50.65,11818.0,38.6627,38.678,38.6398,38.6475,11818.0
2016-12-27 14:40:00,50.66,50.68,50.64,50.65,11372.0,38.6551,38.6704,38.6398,38.6475,11372.0
2016-12-27 14:50:00,50.63,50.63,50.61,50.63,9100.0,38.6322,38.6322,38.617,38.6322,9100.0
2016-12-27 15:00:00,50.63,50.65,50.62,50.63,18418.0,38.6322,38.6475,38.6246,38.6322,18418.0
2016-12-27 15:10:00,50.63,50.63,50.59,50.6,17426.0,38.6322,38.6322,38.6017,38.6093,17426.0
2016-12-27 15:20:00,50.6,50.63,50.58,50.59,19838.0,38.6093,38.6322,38.5941,38.6017,19838.0
2016-12-27 15:30:00,50.59,50.6,50.56,50.56,33594.0,38.6017,38.6093,38.5788,38.5788,33594.0
2016-12-27 15:40:00,50.56,50.58,50.52,50.55,43134.0,38.5788,38.5941,38.5483,38.5712,43134.0
2016-12-27 15:50:00,50.55,50.62,50.55,50.61,66358.0,38.5712,38.6246,38.5712,38.617,66358.0
2016-12-28 09:30:00,50.72,50.72,50.33,50.38,20540.0,38.7009,38.7009,38.4033,38.4415,20540.0
2016-12-28 09:40:00,50.45,50.62,50.3,50.43,19872.0,38.4949,38.6246,38.3804,38.4796,19872.0
2016-12-28 09:50:00,50.37,50.5,50.37,50.45,8350.0,38.4338,38.533,38.4338,38.4949,8350.0
2016-12-28 10:00:00,50.46,50.54,50.32,50.52,16224.0,38.5025,38.5635,38.3957,38.5483,16224.0
2016-12-28 10:10:00,50.6,50.6,50.43,50.47,11430.0,38.6093,38.6093,38.4796,38.5101,11430.0
2016-12-28 10:20:00,50.49,50.51,50.35,50.35,9970.0,38.5254,38.5406,38.4186,38.4186,9970.0
2016-12-28 10:30:00,50.34,50.46,50.34,50.42,10634.0,38.4109,38.5025,38.4109,38.472,10634.0
2016-12-28 10:40:00,50.41,50.51,50.41,50.48,9480.0,38.4643,38.5406,38.4643,38.5178,9480.0
2016-12-28 10:50:00,50.47,50.52,50.45,50.51,9402.0,38.5101,38.5483,38.4949,38.5406,9402.0
2016-12-28 11:00:00,50.52,50.54,50.33,50.34,12178.0,38.5483,38.5635,38.4033,38.4109,12178.0
2016-12-28 11:10:00,50.37,50.41,50.35,50.35,8718.0,38.4338,38.4643,38.4186,38.4186,8718.0
2016-12-28 11:20:00,50.35,50.47,50.33,50.47,13740.0,38.4186,38.5101,38.4033,38.5101,13740.0
2016-12-28 11:30:00,50.45,50.45,50.38,50.38,4534.0,38.4949,38.4949,38.4415,38.4415,4534.0
2016-12-28 11:40:00,50.39,50.43,50.38,50.41,2200.0,38.4491,38.4796,38.4415,38.4643,2200.0
2016-12-28 11:50:00,50.42,50.45,50.35,50.36,4400.0,38.472,38.4949,38.4186,38.4262,4400.0
2016-12-28 12:00:00,50.34,50.38,50.28,50.3,8914.0,38.4109,38.4415,38.3652,38.3804,8914.0
2016-12-28 12:10:00,50.32,50.36,50.24,50.32,30938.0,38.3957,38.4262,38.3346,38.3957,30938.0
2016-12-28 12:20:00,50.3,50.31,50.27,50.31,4578.0,38.3804,38.388,38.3575,38.388,4578.0
2016-12-28 12:30:00,50.25,50.29,50.18,50.18,9528.0,38.3423,38.3728,38.2888,38.2888,9528.0
2016-12-28 12:40:00,50.19,50.19,50.1,50.13,6904.0,38.2965,38.2965,38.2278,38.2507,6904.0
2016-12-28 12:50:00,50.16,50.23,50.15,50.23,2600.0,38.2736,38.327,38.266,38.327,2600.0
2016-12-28 13:00:00,50.21,50.27,50.19,50.25,3090.0,38.3117,38.3575,38.2965,38.3423,3090.0
2016-12-28 13:10:00,50.26,50.26,50.23,50.23,3426.0,38.3499,38.3499,38.327,38.327,3426.0
2016-12-28 13:20:00,50.23,50.24,50.22,50.22,13144.0,38.327,38.3346,38.3194,38.3194,13144.0
2016-12-28 13:30:00,50.21,50.21,50.17,50.18,9854.0,38.3117,38.3117,38.2812,38.2888,9854.0
2016-12-28 13:40:00,50.19,50.22,50.16,50.21,15246.0,38.2965,38.3194,38.2736,38.3117,15246.0
2016-12-28 13:50:00,50.22,50.24,50.2,50.21,18178.0,38.3194,38.3346,38.3041,38.3117,18178.0
2016-12-28 14:00:00,50.19,50.2,50.13,50.17,16158.0,38.2965,38.3041,38.2507,38.2812,16158.0
2016-12-28 14:10:00,50.18,50.19,50.13,50.17,11150.0,38.2888,38.2965,38.2507,38.2812,11150.0
2016-12-28 14:20:00,50.15,50.15,50.1,50.15,6070.0,38.266,38.266,38.2278,38.266,6070.0
2016-12-28 14:30:00,50.16,50.21,50.16,50.21,4730.0,38.2736,38.3117,38.2736,38.3117,4730.0
2016-12-28 14:40:00,50.2,50.23,50.19,50.21,6368.0,38.3041,38.327,38.2965,38.3117,6368.0
2016-12-28 14:50:00,50.18,50.18,50.09,50.1,9594.0,38.2888,38.2888,38.2202,38.2278,9594.0
2016-12-28 15:00:00,50.1,50.1,49.99,49.99,17370.0,38.2278,38.2278,38.1439,38.1439,17370.0
2016-12-28 15:10:00,49.99,50.0,49.9,49.91,38198.0,38.1439,38.1515,38.0752,38.0828,38198.0
2016-12-28 15:20:00,49.91,49.95,49.91,49.93,30258.0,38.0828,38.1134,38.0828,38.0981,30258.0
2016-12-28 15:30:00,49.92,50.01,49.88,50.01,26484.0,38.0905,38.1591,38.0599,38.1591,26484.0
2016-12-28 15:40:00,50.01,50.01,49.92,49.95,46900.0,38.1591,38.1591,38.0905,38.1134,46900.0
2016-12-28 15:50:00,49.96,50.03,49.94,49.97,113096.0,38.121,38.1744,38.1057,38.1286,113096.0
2016-12-29 09:30:00,50.22,50.31,50.06,50.17,37472.0,38.3194,38.388,38.1973,38.2812,37472.0
2016-12-29 09:40:00,50.1,50.3,50.08,50.28,14722.0,38.2278,38.3804,38.2125,38.3652,14722.0
2016-12-29 09:50:00,50.3,50.36,50.11,50.18,23968.0,38.3804,38.4262,38.2354,38.2888,23968.0
2016-12-29 10:00:00,50.2,50.25,50.08,50.14,16848.0,38.3041,38.3423,38.2125,38.2583,16848.0
2016-12-29 10:10:00,50.15,50.24,50.12,50.24,6198.0,38.266,38.3346,38.2431,38.3346,6198.0
2016-12-29 10:20:00,50.25,50.27,50.17,50.19,13400.0,38.3423,38.3575,38.2812,38.2965,13400.0
2016-12-29 10:30:00,50.21,50.24,50.17,50.24,17800.0,38.3117,38.3346,38.2812,38.3346,17800.0
2016-12-29 10:40:00,50.26,50.3,50.21,50.29,26988.0,38.3499,38.3804,38.3117,38.3728,26988.0
2016-12-29 10:50:00,50.29,50.4,50.29,50.34,26032.0,38.3728,38.4567,38.3728,38.4109,26032.0
2016-12-29 11:00:00,50.33,50.38,50.31,50.36,39532.0,38.4033,38.4415,38.388,38.4262,39532.0
2016-12-29 11:10:00,50.34,50.35,50.27,50.32,21194.0,38.4109,38.4186,38.3575,38.3957,21194.0
2016-12-29 11:20:00,50.34,50.38,50.34,50.36,33700.0,38.4109,38.4415,38.4109,38.4262,33700.0
2016-12-29 11:30:00,50.37,50.44,50.35,50.4,72660.0,38.4338,38.4872,38.4186,38.4567,72660.0
2016-12-29 11:40:00,50.41,50.48,50.41,50.47,10284.0,38.4643,38.5178,38.4643,38.5101,10284.0
2016-12-29 11:50:00,50.46,50.52,50.41,50.51,8600.0,38.5025,38.5483,38.4643,38.5406,8600.0
2016-12-29 12:00:00,50.5,50.54,50.49,50.52,10368.0,38.533,38.5635,38.5254,38.5483,10368.0
2016-12-29 12:10:00,50.49,50.53,50.45,50.51,11616.0,38.5254,38.5559,38.4949,38.5406,11616.0
2016-12-29 12:20:00,50.52,50.57,50.45,50.57,14544.0,38.5483,38.5864,38.4949,38.5864,14544.0
2016-12-29 12:30:00,50.54,50.57,50.51,50.57,29642.0,38.5635,38.5864,38.5406,38.5864,29642.0
2016-12-29 12:40:00,50.56,50.56,50.51,50.54,51180.0,38.5788,38.5788,38.5406,38.5635,51180.0
2016-12-29 12:50:00,50.55,50.59,50.52,50.59,5512.0,38.5712,38.6017,38.5483,38.6017,5512.0
2016-12-29 13:00:00,50.59,50.63,50.58,50.58,7312.0,38.6017,38.6322,38.5941,38.5941,7312.0
2016-12-29 13:10:00,50.6,50.65,50.6,50.63,9036.0,38.6093,38.6475,38.6093,38.6322,9036.0
2016-12-29 13:20:00,50.62,50.66,50.59,50.6,11030.0,38.6246,38.6551,38.6017,38.6093,11030.0
2016-12-29 13:30:00,50.6,50.65,50.58,50.64,7800.0,38.6093,38.6475,38.5941,38.6398,7800.0
2016-12-29 13:40:00,50.63,50.68,50.63,50.64,11180.0,38.6322,38.6704,38.6322,38.6398,11180.0
2016-12-29 13:50:00,50.63,50.73,50.63,50.73,13440.0,38.6322,38.7085,38.6322,38.7085,13440.0
2016-12-29 14:00:00,50.73,50.75,50.64,50.65,21754.0,38.7085,38.7238,38.6398,38.6475,21754.0
2016-12-29 14:10:00,50.65,50.71,50.63,50.69,21734.0,38.6475,38.6933,38.6322,38.678,21734.0
2016-12-29 14:20:00,50.68,50.68,50.6,50.63,17570.0,38.6704,38.6704,38.6093,38.6322,17570.0
2016-12-29 14:30:00,50.63,50.68,50.6,50.68,20988.0,38.6322,38.6704,38.6093,38.6704,20988.0
2016-12-29 14:40:00,50.68,50.68,50.59,50.61,19466.0,38.6704,38.6704,38.6017,38.617,19466.0
2016-12-29 14:50:00,50.6,50.6,50.53,50.56,20570.0,38.6093,38.6093,38.5559,38.5788,20570.0
2016-12-29 15:00:00,50.55,50.58,50.52,50.55,25844.0,38.5712,38.5941,38.5483,38.5712,25844.0
2016-12-29 15:10:00,50.57,50.62,50.56,50.6,13130.0,38.5864,38.6246,38.5788,38.6093,13130.0
2016-12-29 15:20:00,50.6,50.66,50.59,50.63,28216.0,38.6093,38.6551,38.6017,38.6322,28216.0
2016-12-29 15:30:00,50.64,50.65,50.55,50.56,45124.0,38.6398,38.6475,38.5712,38.5788,45124.0
2016-12-29 15:40:00,50.55,50.57,50.51,50.51,45112.0,38.5712,38.5864,38.5406,38.5406,45112.0
2016-12-29 15:50:00,50.51,50.57,50.49,50.5,237310.0,38.5406,38.5864,38.5254,38.533,237310.0
2016-12-30 09:30:00,50.57,50.57,50.29,50.33,41922.0,38.5864,38.5864,38.3728,38.4033,41922.0
2016-12-30 09:40:00,50.36,50.43,50.26,50.38,20496.0,38.4262,38.4796,38.3499,38.4415,20496.0
2016-12-30 09:50:00,50.38,50.62,50.34,50.57,22180.0,38.4415,38.6246,38.4109,38.5864,22180.0
2016-12-30 10:00:00,50.57,50.62,50.39,50.56,29590.0,38.5864,38.6246,38.4491,38.5788,29590.0
2016-12-30 10:10:00,50.58,50.58,50.41,50.43,15126.0,38.5941,38.5941,38.4643,38.4796,15126.0
2016-12-30 10:20:00,50.43,50.49,50.42,50.46,44852.0,38.4796,38.5254,38.472,38.5025,44852.0
2016-12-30 10:30:00,50.45,50.62,50.44,50.53,19868.0,38.4949,38.6246,38.4872,38.5559,19868.0
2016-12-30 10:40:00,50.52,50.52,50.45,50.45,10632.0,38.5483,38.5483,38.4949,38.4949,10632.0
2016-12-30 10:50:00,50.43,50.51,50.4,50.47,10650.0,38.4796,38.5406,38.4567,38.5101,10650.0
2016-12-30 11:00:00,50.47,50.51,50.42,50.42,19640.0,38.5101,38.5406,38.472,38.472,19640.0
2016-12-30 11:10:00,50.4,50.52,50.4,50.51,10392.0,38.4567,38.5483,38.4567,38.5406,10392.0
2016-12-30 11:20:00,50.49,50.51,50.45,50.49,22500.0,38.5254,38.5406,38.4949,38.5254,22500.0
2016-12-30 11:30:00,50.51,50.55,50.5,50.5,11720.0,38.5406,38.5712,38.533,38.533,11720.0
2016-12-30 11:40:00,50.49,50.55,50.49,50.54,9918.0,38.5254,38.5712,38.5254,38.5635,9918.0
2016-12-30 11:50:00,50.55,50.62,50.55,50.55,13118.0,38.5712,38.6246,38.5712,38.5712,13118.0
2016-12-30 12:00:00,50.54,50.58,50.51,50.58,10190.0,38.5635,38.5941,38.5406,38.5941,10190.0
2016-12-30 12:10:00,50.6,50.6,50.56,50.59,13192.0,38.6093,38.6093,38.5788,38.6017,13192.0
2016-12-30 12:20:00,50.59,50.63,50.59,50.63,13458.0,38.6017,38.6322,38.6017,38.6322,13458.0
2016-12-30 12:30:00,50.63,50.63,50.51,50.54,14322.0,38.6322,38.6322,38.5406,38.5635,14322.0
2016-12-30 12:40:00,50.52,50.55,50.49,50.52,8682.0,38.5483,38.5712,38.5254,38.5483,8682.0
2016-12-30 12:50:00,50.53,50.53,50.45,50.47,10690.0,38.5559,38.5559,38.4949,38.5101,10690.0
2016-12-30 13:00:00,50.47,50.49,50.41,50.43,12172.0,38.5101,38.5254,38.4643,38.4796,12172.0
2016-12-30 13:10:00,50.44,50.54,50.43,50.51,5760.0,38.4872,38.5635,38.4796,38.5406,5760.0
2016-12-30 13:20:00,50.51,50.51,50.46,50.46,14924.0,38.5406,38.5406,38.5025,38.5025,14924.0
2016-12-30 13:30:00,50.45,50.47,50.41,50.42,9442.0,38.4949,38.5101,38.4643,38.472,9442.0
2016-12-30 13:40:00,50.43,50.45,50.41,50.42,14182.0,38.4796,38.4949,38.4643,38.472,14182.0
2016-12-30 13:50:00,50.42,50.45,50.41,50.41,10154.0,38.472,38.4949,38.4643,38.4643,10154.0
2016-12-30 14:00:00,50.43,50.45,50.37,50.4,20268.0,38.4796,38.4949,38.4338,38.4567,20268.0
2016-12-30 14:10:00,50.4,50.42,50.36,50.4,12966.0,38.4567,38.472,38.4262,38.4567,12966.0
2016-12-30 14:20:00,50.41,50.41,50.32,50.32,12588.0,38.4643,38.4643,38.3957,38.3957,12588.0
2016-12-30 14:30:00,50.31,50.35,50.27,50.31,11436.0,38.388,38.4186,38.3575,38.388,11436.0
2016-12-30 14:40:00,50.34,50.34,50.24,50.24,17554.0,38.4109,38.4109,38.3346,38.3346,17554.0
2016-12-30 14:50:00,50.22,50.29,50.22,50.27,13652.0,38.3194,38.3728,38.3194,38.3575,13652.0
2016-12-30 15:00:00,50.3,50.32,50.25,50.3,22976.0,38.3804,38.3957,38.3423,38.3804,22976.0
2016-12-30 15:10:00,50.29,50.33,50.24,50.31,24756.0,38.3728,38.4033,38.3346,38.388,24756.0
2016-12-30 15:20:00,50.31,50.35,50.25,50.34,25216.0,38.388,38.4186,38.3423,38.4109,25216.0
2016-12-30 15:30:00,50.34,50.36,50.29,50.32,38348.0,38.4109,38.4262,38.3728,38.3957,38348.0
2016-12-30 15:40:00,50.32,50.33,50.18,50.18,104064.0,38.3957,38.4033,38.2888,38.2888,104064.0
2016-12-30 15:50:00,50.2,50.34,50.18,50.33,227718.0,38.3041,38.4109,38.2888,38.4033,227718.0
2017-01-03 09:30:00,50.47,50.5,49.93,50.02,56960.0,38.5101,38.533,38.0981,38.1668,56960.0
2017-01-03 09:40:00,50.0,50.29,49.99,50.22,28924.0,38.1515,38.3728,38.1439,38.3194,28924.0
2017-01-03 09:50:00,50.26,50.63,50.26,50.59,94726.0,38.3499,38.6322,38.3499,38.6017,94726.0
2017-01-03 10:00:00,50.61,50.61,50.34,50.47,45848.0,38.617,38.617,38.4109,38.5101,45848.0
2017-01-03 10:10:00,50.42,50.58,50.38,50.52,23938.0,38.472,38.5941,38.4415,38.5483,23938.0
2017-01-03 10:20:00,50.49,50.5,50.25,50.3,38256.0,38.5254,38.533,38.3423,38.3804,38256.0
2017-01-03 10:30:00,50.32,50.42,50.3,50.35,25182.0,38.3957,38.472,38.3804,38.4186,25182.0
2017-01-03 10:40:00,50.31,50.44,50.29,50.41,17678.0,38.388,38.4872,38.3728,38.4643,17678.0
2017-01-03 10:50:00,50.44,50.58,50.43,50.43,18696.0,38.4872,38.5941,38.4796,38.4796,18696.0
2017-01-03 11:00:00,50.42,50.48,50.33,50.4,22224.0,38.472,38.5178,38.4033,38.4567,22224.0
2017-01-03 11:10:00,50.36,50.44,50.35,50.44,37342.0,38.4262,38.4872,38.4186,38.4872,37342.0
2017-01-03 11:20:00,50.46,50.52,50.38,50.42,42242.0,38.5025,38.5483,38.4415,38.472,42242.0
2017-01-03 11:30:00,50.4,50.46,50.38,50.38,17694.0,38.4567,38.5025,38.4415,38.4415,17694.0
2017-01-03 11:40:00,50.42,50.51,50.4,50.49,26032.0,38.472,38.5406,38.4567,38.5254,26032.0
2017-01-03 11:50:00,50.48,50.49,50.35,50.38,24834.0,38.5178,38.5254,38.4186,38.4415,24834.0
2017-01-03 12:00:00,50.39,50.44,50.33,50.38,15204.0,38.4491,38.4872,38.4033,38.4415,15204.0
2017-01-03 12:10:00,50.41,50.5,50.38,50.44,13630.0,38.4643,38.533,38.4415,38.4872,13630.0
2017-01-03 12:20:00,50.43,50.46,50.41,50.43,17830.0,38.4796,38.5025,38.4643,38.4796,17830.0
2017-01-03 12:30:00,50.43,50.44,50.38,50.38,17886.0,38.4796,38.4872,38.4415,38.4415,17886.0
2017-01-03 12:40:00,50.37,50.42,50.35,50.42,19394.0,38.4338,38.472,38.4186,38.472,19394.0
2017-01-03 12:50:00,50.42,50.43,50.38,50.4,13278.0,38.472,38.4796,38.4415,38.4567,13278.0
2017-01-03 13:00:00,50.4,50.44,50.38,50.4,36322.0,38.4567,38.4872,38.4415,38.4567,36322.0
2017-01-03 13:10:00,50.41,50.42,50.37,50.4,12228.0,38.4643,38.472,38.4338,38.4567,12228.0
2017-01-03 13:20:00,50.42,50.51,50.41,50.47,18252.0,38.472,38.5406,38.4643,38.5101,18252.0
2017-01-03 13:30:00,50.46,50.46,50.35,50.36,17646.0,38.5025,38.5025,38.4186,38.4262,17646.0
2017-01-03 13:40:00,50.34,50.36,50.32,50.34,21300.0,38.4109,38.4262,38.3957,38.4109,21300.0
2017-01-03 13:50:00,50.35,50.46,50.35,50.38,32382.0,38.4186,38.5025,38.4186,38.4415,32382.0
2017-01-03 14:00:00,50.39,50.48,50.39,50.46,33282.0,38.4491,38.5178,38.4491,38.5025,33282.0
2017-01-03 14:10:00,50.47,50.49,50.43,50.45,23726.0,38.5101,38.5254,38.4796,38.4949,23726.0
2017-01-03 14:20:00,50.46,50.52,50.45,50.49,21906.0,38.5025,38.5483,38.4949,38.5254,21906.0
2017-01-03 14:30:00,50.51,50.51,50.44,50.46,33580.0,38.5406,38.5406,38.4872,38.5025,33580.0
2017-01-03 14:40:00,50.46,50.6,50.46,50.6,34374.0,38.5025,38.6093,38.5025,38.6093,34374.0
2017-01-03 14:50:00,50.61,50.61,50.52,50.52,33896.0,38.617,38.617,38.5483,38.5483,33896.0
2017-01-03 15:00:00,50.52,50.57,50.51,50.53,42030.0,38.5483,38.5864,38.5406,38.5559,42030.0
2017-01-03 15:10:00,50.52,50.52,50.43,50.44,40538.0,38.5483,38.5483,38.4796,38.4872,40538.0
2017-01-03 15:20:00,50.43,50.52,50.38,50.51,38544.0,38.4796,38.5483,38.4415,38.5406,38544.0
2017-01-03 15:30:00,50.52,50.52,50.44,50.46,67982.0,38.5483,38.5483,38.4872,38.5025,67982.0
2017-01-03 15:40:00,50.46,50.53,50.44,50.52,96820.0,38.5025,38.5559,38.4872,38.5483,96820.0
2017-01-03 15:50:00,50.51,50.58,50.47,50.56,184988.0,38.5406,38.5941,38.5101,38.5788,184988.0
2017-01-04 09:30:00,50.7,51.35,50.59,51.23,96306.0,38.6856,39.1816,38.6017,39.09,96306.0
2017-01-04 09:40:00,51.24,51.47,51.24,51.47,65238.0,39.0977,39.2732,39.0977,39.2732,65238.0
2017-01-04 09:50:00,51.47,51.57,51.2,51.24,99534.0,39.2732,39.3495,39.0671,39.0977,99534.0
2017-01-04 10:00:00,51.24,51.26,51.04,51.19,153868.0,39.0977,39.1129,38.9451,39.0595,153868.0
2017-01-04 10:10:00,51.17,51.24,51.04,51.06,77342.0,39.0442,39.0977,38.9451,38.9603,77342.0
2017-01-04 10:20:00,51.05,51.09,50.93,51.0,61448.0,38.9527,38.9832,38.8611,38.9145,61448.0
2017-01-04 10:30:00,51.03,51.09,50.98,51.04,55244.0,38.9374,38.9832,38.8993,38.9451,55244.0
2017-01-04 10:40:00,51.02,51.03,50.89,50.99,30864.0,38.9298,38.9374,38.8306,38.9069,30864.0
2017-01-04 10:50:00,51.0,51.13,51.0,51.1,59810.0,38.9145,39.0137,38.9145,38.9908,59810.0
2017-01-04 11:00:00,51.09,51.09,51.0,51.06,18546.0,38.9832,38.9832,38.9145,38.9603,18546.0
2017-01-04 11:10:00,51.09,51.15,51.05,51.06,24722.0,38.9832,39.029,38.9527,38.9603,24722.0
2017-01-04 11:20:00,51.04,51.13,51.0,51.12,19414.0,38.9451,39.0137,38.9145,39.0061,19414.0
2017-01-04 11:30:00,51.09,51.17,51.09,51.14,39464.0,38.9832,39.0442,38.9832,39.0214,39464.0
2017-01-04 11:40:00,51.15,51.27,51.14,51.22,59220.0,39.029,39.1206,39.0214,39.0824,59220.0
2017-01-04 11:50:00,51.22,51.22,51.12,51.2,27896.0,39.0824,39.0824,39.0061,39.0671,27896.0
2017-01-04 12:00:00,51.21,51.24,51.16,51.16,34536.0,39.0748,39.0977,39.0366,39.0366,34536.0
2017-01-04 12:10:00,51.16,51.26,51.15,51.26,16232.0,39.0366,39.1129,39.029,39.1129,16232.0
2017-01-04 12:20:00,51.27,51.27,51.24,51.24,21086.0,39.1206,39.1206,39.0977,39.0977,21086.0
2017-01-04 12:30:00,51.24,51.24,51.19,51.2,27426.0,39.0977,39.0977,39.0595,39.0671,27426.0
2017-01-04 12:40:00,51.21,51.21,51.11,51.17,23696.0,39.0748,39.0748,38.9985,39.0442,23696.0
2017-01-04 12:50:00,51.17,51.19,51.13,51.13,31552.0,39.0442,39.0595,39.0137,39.0137,31552.0
2017-01-04 13:00:00,51.13,51.13,51.04,51.04,34856.0,39.0137,39.0137,38.9451,38.9451,34856.0
2017-01-04 13:10:00,51.02,51.04,51.0,51.02,32024.0,38.9298,38.9451,38.9145,38.9298,32024.0
2017-01-04 13:20:00,51.02,51.08,51.02,51.06,20570.0,38.9298,38.9756,38.9298,38.9603,20570.0
2017-01-04 13:30:00,51.06,51.07,51.0,51.0,35810.0,38.9603,38.9679,38.9145,38.9145,35810.0
2017-01-04 13:40:00,51.0,51.02,50.95,50.98,30594.0,38.9145,38.9298,38.8764,38.8993,30594.0
2017-01-04 13:50:00,50.98,51.04,50.94,50.94,21838.0,38.8993,38.9451,38.8688,38.8688,21838.0
2017-01-04 14:00:00,50.93,51.02,50.93,50.99,17460.0,38.8611,38.9298,38.8611,38.9069,17460.0
2017-01-04 14:10:00,51.0,51.05,50.99,51.02,34418.0,38.9145,38.9527,38.9069,38.9298,34418.0
2017-01-04 14:20:00,51.03,51.05,50.96,51.0,23194.0,38.9374,38.9527,38.884,38.9145,23194.0
2017-01-04 14:30:00,51.01,51.02,50.93,50.99,30876.0,38.9222,38.9298,38.8611,38.9069,30876.0
2017-01-04 14:40:00,50.99,50.99,50.87,50.9,42970.0,38.9069,38.9069,38.8153,38.8382,42970.0
2017-01-04 14:50:00,50.91,50.91,50.82,50.88,46632.0,38.8459,38.8459,38.7772,38.823,46632.0
2017-01-04 15:00:00,50.88,50.95,50.79,50.95,120118.0,38.823,38.8764,38.7543,38.8764,120118.0
2017-01-04 15:10:00,50.97,51.05,50.96,51.02,56176.0,38.8916,38.9527,38.884,38.9298,56176.0
2017-01-04 15:20:00,51.02,51.05,50.97,51.02,46774.0,38.9298,38.9527,38.8916,38.9298,46774.0
2017-01-04 15:30:00,51.02,51.06,50.97,51.06,56690.0,38.9298,38.9603,38.8916,38.9603,56690.0
2017-01-04 15:40:00,51.06,51.07,50.98,50.99,100486.0,38.9603,38.9679,38.8993,38.9069,100486.0
2017-01-04 15:50:00,50.99,51.02,50.97,51.0,239844.0,38.9069,38.9298,38.8916,38.9145,239844.0
2017-01-05 09:30:00,51.0,51.13,50.42,50.43,85548.0,38.9145,39.0137,38.472,38.4796,85548.0
2017-01-05 09:40:00,50.43,50.56,50.18,50.19,70276.0,38.4796,38.5788,38.2888,38.2965,70276.0
2017-01-05 09:50:00,50.22,50.34,50.09,50.1,57438.0,38.3194,38.4109,38.2202,38.2278,57438.0
2017-01-05 10:00:00,50.06,50.33,50.06,50.27,42734.0,38.1973,38.4033,38.1973,38.3575,42734.0
2017-01-05 10:10:00,50.27,50.31,50.13,50.21,44384.0,38.3575,38.388,38.2507,38.3117,44384.0
2017-01-05 10:20:00,50.2,50.35,50.18,50.32,24198.0,38.3041,38.4186,38.2888,38.3957,24198.0
2017-01-05 10:30:00,50.32,50.4,50.25,50.29,21776.0,38.3957,38.4567,38.3423,38.3728,21776.0
2017-01-05 10:40:00,50.29,50.46,50.29,50.46,20840.0,38.3728,38.5025,38.3728,38.5025,20840.0
2017-01-05 10:50:00,50.46,50.54,50.41,50.45,20056.0,38.5025,38.5635,38.4643,38.4949,20056.0
2017-01-05 11:00:00,50.47,50.52,50.41,50.47,27926.0,38.5101,38.5483,38.4643,38.5101,27926.0
2017-01-05 11:10:00,50.49,50.68,50.48,50.67,29396.0,38.5254,38.6704,38.5178,38.6627,29396.0
2017-01-05 11:20:00,50.67,50.83,50.66,50.82,43816.0,38.6627,38.7848,38.6551,38.7772,43816.0
2017-01-05 11:30:00,50.81,50.95,50.81,50.91,65254.0,38.7696,38.8764,38.7696,38.8459,65254.0
2017-01-05 11:40:00,50.91,50.95,50.81,50.88,31338.0,38.8459,38.8764,38.7696,38.823,31338.0
2017-01-05 11:50:00,50.85,50.98,50.85,50.93,43202.0,38.8001,38.8993,38.8001,38.8611,43202.0
2017-01-05 12:00:00,50.93,50.95,50.85,50.88,17524.0,38.8611,38.8764,38.8001,38.823,17524.0
2017-01-05 12:10:00,50.88,50.99,50.88,50.95,144628.0,38.823,38.9069,38.823,38.8764,144628.0
2017-01-05 12:20:00,50.95,50.97,50.88,50.88,19894.0,38.8764,38.8916,38.823,38.823,19894.0
2017-01-05 12:30:00,50.85,50.86,50.73,50.74,36320.0,38.8001,38.8077,38.7085,38.7161,36320.0
2017-01-05 12:40:00,50.73,50.8,50.72,50.75,37404.0,38.7085,38.7619,38.7009,38.7238,37404.0
2017-01-05 12:50:00,50.76,50.88,50.76,50.82,61786.0,38.7314,38.823,38.7314,38.7772,61786.0
2017-01-05 13:00:00,50.82,50.88,50.78,50.79,33022.0,38.7772,38.823,38.7467,38.7543,33022.0
2017-01-05 13:10:00,50.8,50.85,50.78,50.79,23660.0,38.7619,38.8001,38.7467,38.7543,23660.0
2017-01-05 13:20:00,50.8,50.8,50.71,50.79,22758.0,38.7619,38.7619,38.6933,38.7543,22758.0
2017-01-05 13:30:00,50.79,50.8,50.65,50.68,25534.0,38.7543,38.7619,38.6475,38.6704,25534.0
2017-01-05 13:40:00,50.68,50.74,50.66,50.67,24480.0,38.6704,38.7161,38.6551,38.6627,24480.0
2017-01-05 13:50:00,50.69,50.82,50.65,50.81,25436.0,38.678,38.7772,38.6475,38.7696,25436.0
2017-01-05 14:00:00,50.82,50.86,50.76,50.79,32196.0,38.7772,38.8077,38.7314,38.7543,32196.0
2017-01-05 14:10:00,50.79,50.88,50.77,50.86,23934.0,38.7543,38.823,38.739,38.8077,23934.0
2017-01-05 14:20:00,50.83,50.9,50.8,50.9,38146.0,38.7848,38.8382,38.7619,38.8382,38146.0
2017-01-05 14:30:00,50.9,50.92,50.84,50.88,29328.0,38.8382,38.8535,38.7924,38.823,29328.0
2017-01-05 14:40:00,50.87,50.9,50.83,50.85,21372.0,38.8153,38.8382,38.7848,38.8001,21372.0
2017-01-05 14:50:00,50.86,50.91,50.82,50.9,97262.0,38.8077,38.8459,38.7772,38.8382,97262.0
2017-01-05 15:00:00,50.91,51.02,50.81,50.82,82278.0,38.8459,38.9298,38.7696,38.7772,82278.0
2017-01-05 15:10:00,50.82,50.86,50.79,50.82,48578.0,38.7772,38.8077,38.7543,38.7772,48578.0
2017-01-05 15:20:00,50.79,50.83,50.74,50.74,59902.0,38.7543,38.7848,38.7161,38.7161,59902.0
2017-01-05 15:30:00,50.73,50.8,50.72,50.76,74122.0,38.7085,38.7619,38.7009,38.7314,74122.0
2017-01-05 15:40:00,50.77,50.87,50.76,50.77,135194.0,38.739,38.8153,38.7314,38.739,135194.0
2017-01-05 15:50:00,50.77,50.92,50.77,50.88,322066.0,38.739,38.8535,38.739,38.823,322066.0
2017-01-06 09:30:00,50.73,50.85,50.6,50.74,38790.0,38.7085,38.8001,38.6093,38.7161,38790.0
2017-01-06 09:40:00,50.74,50.85,50.68,50.69,32428.0,38.7161,38.8001,38.6704,38.678,32428.0
2017-01-06 09:50:00,50.68,50.77,50.62,50.76,14510.0,38.6704,38.739,38.6246,38.7314,14510.0
2017-01-06 10:00:00,50.75,50.92,50.69,50.9,19476.0,38.7238,38.8535,38.678,38.8382,19476.0
2017-01-06 10:10:00,50.91,51.04,50.88,50.95,31548.0,38.8459,38.9451,38.823,38.8764,31548.0
2017-01-06 10:20:00,50.96,50.96,50.84,50.85,23020.0,38.884,38.884,38.7924,38.8001,23020.0
2017-01-06 10:30:00,50.85,50.93,50.79,50.8,23394.0,38.8001,38.8611,38.7543,38.7619,23394.0
2017-01-06 10:40:00,50.82,50.92,50.81,50.91,17656.0,38.7772,38.8535,38.7696,38.8459,17656.0
2017-01-06 10:50:00,50.92,50.97,50.88,50.97,16812.0,38.8535,38.8916,38.823,38.8916,16812.0
2017-01-06 11:00:00,50.97,50.97,50.87,50.88,28426.0,38.8916,38.8916,38.8153,38.823,28426.0
2017-01-06 11:10:00,50.88,50.97,50.88,50.9,22362.0,38.823,38.8916,38.823,38.8382,22362.0
2017-01-06 11:20:00,50.88,51.01,50.88,51.01,16612.0,38.823,38.9222,38.823,38.9222,16612.0
2017-01-06 11:30:00,51.0,51.04,50.97,51.02,25708.0,38.9145,38.9451,38.8916,38.9298,25708.0
2017-01-06 11:40:00,51.02,51.06,50.96,50.96,65288.0,38.9298,38.9603,38.884,38.884,65288.0
2017-01-06 11:50:00,50.96,51.0,50.94,50.99,20032.0,38.884,38.9145,38.8688,38.9069,20032.0
2017-01-06 12:00:00,50.97,51.02,50.97,51.02,75710.0,38.8916,38.9298,38.8916,38.9298,75710.0
2017-01-06 12:10:00,51.03,51.13,51.02,51.13,22050.0,38.9374,39.0137,38.9298,39.0137,22050.0
2017-01-06 12:20:00,51.14,51.22,51.13,51.22,23292.0,39.0214,39.0824,39.0137,39.0824,23292.0
2017-01-06 12:30:00,51.23,51.34,51.21,51.34,31620.0,39.09,39.174,39.0748,39.174,31620.0
2017-01-06 12:40:00,51.34,51.35,51.29,51.32,21624.0,39.174,39.1816,39.1358,39.1587,21624.0
2017-01-06 12:50:00,51.31,51.32,51.27,51.27,18566.0,39.1511,39.1587,39.1206,39.1206,18566.0
2017-01-06 13:00:00,51.27,51.27,51.22,51.24,31398.0,39.1206,39.1206,39.0824,39.0977,31398.0
2017-01-06 13:10:00,51.24,51.34,51.23,51.34,17612.0,39.0977,39.174,39.09,39.174,17612.0
2017-01-06 13:20:00,51.34,51.4,51.34,51.36,32446.0,39.174,39.2197,39.174,39.1892,32446.0
2017-01-06 13:30:00,51.37,51.37,51.32,51.35,14052.0,39.1969,39.1969,39.1587,39.1816,14052.0
2017-01-06 13:40:00,51.35,51.49,51.35,51.49,40192.0,39.1816,39.2884,39.1816,39.2884,40192.0
2017-01-06 13:50:00,51.47,51.48,51.38,51.38,45490.0,39.2732,39.2808,39.2045,39.2045,45490.0
2017-01-06 14:00:00,51.38,51.52,51.37,51.5,26806.0,39.2045,39.3113,39.1969,39.296,26806.0
2017-01-06 14:10:00,51.49,51.54,51.47,51.51,24818.0,39.2884,39.3266,39.2732,39.3037,24818.0
2017-01-06 14:20:00,51.51,51.52,51.45,51.45,28402.0,39.3037,39.3113,39.2579,39.2579,28402.0
2017-01-06 14:30:00,51.43,51.47,51.4,51.45,50238.0,39.2426,39.2732,39.2197,39.2579,50238.0
2017-01-06 14:40:00,51.43,51.49,51.43,51.46,23064.0,39.2426,39.2884,39.2426,39.2655,23064.0
2017-01-06 14:50:00,51.47,51.52,51.46,51.49,24740.0,39.2732,39.3113,39.2655,39.2884,24740.0
2017-01-06 15:00:00,51.49,51.53,51.48,51.49,39636.0,39.2884,39.3189,39.2808,39.2884,39636.0
2017-01-06 15:10:00,51.49,51.58,51.49,51.52,33204.0,39.2884,39.3571,39.2884,39.3113,33204.0
2017-01-06 15:20:00,51.52,51.56,51.49,51.51,32318.0,39.3113,39.3418,39.2884,39.3037,32318.0
2017-01-06 15:30:00,51.51,51.53,51.46,51.49,51208.0,39.3037,39.3189,39.2655,39.2884,51208.0
2017-01-06 15:40:00,51.5,51.56,51.5,51.51,56282.0,39.296,39.3418,39.296,39.3037,56282.0
2017-01-06 15:50:00,51.51,51.56,51.46,51.46,163630.0,39.3037,39.3418,39.2655,39.2655,163630.0
2017-01-09 09:30:00,51.47,51.82,51.41,51.41,55588.0,39.2732,39.5402,39.2274,39.2274,55588.0
2017-01-09 09:40:00,51.44,51.46,51.22,51.43,45132.0,39.2503,39.2655,39.0824,39.2426,45132.0
2017-01-09 09:50:00,51.44,51.44,51.3,51.34,35594.0,39.2503,39.2503,39.1434,39.174,35594.0
2017-01-09 10:00:00,51.33,51.33,51.21,51.22,41130.0,39.1663,39.1663,39.0748,39.0824,41130.0
2017-01-09 10:10:00,51.21,51.32,51.21,51.28,33628.0,39.0748,39.1587,39.0748,39.1282,33628.0
2017-01-09 10:20:00,51.26,51.27,51.14,51.21,23204.0,39.1129,39.1206,39.0214,39.0748,23204.0
2017-01-09 10:30:00,51.24,51.27,51.08,51.15,28816.0,39.0977,39.1206,38.9756,39.029,28816.0
2017-01-09 10:40:00,51.13,51.32,51.13,51.27,30254.0,39.0137,39.1587,39.0137,39.1206,30254.0
2017-01-09 10:50:00,51.27,51.27,51.19,51.19,20986.0,39.1206,39.1206,39.0595,39.0595,20986.0
2017-01-09 11:00:00,51.21,51.24,51.11,51.24,24826.0,39.0748,39.0977,38.9985,39.0977,24826.0
2017-01-09 11:10:00,51.2,51.24,51.15,51.15,22384.0,39.0671,39.0977,39.029,39.029,22384.0
2017-01-09 11:20:00,51.13,51.15,51.02,51.04,25906.0,39.0137,39.029,38.9298,38.9451,25906.0
2017-01-09 11:30:00,51.02,51.13,51.02,51.06,29480.0,38.9298,39.0137,38.9298,38.9603,29480.0
2017-01-09 11:40:00,51.07,51.17,51.03,51.05,33678.0,38.9679,39.0442,38.9374,38.9527,33678.0
2017-01-09 11:50:00,51.05,51.1,51.05,51.09,10670.0,38.9527,38.9908,38.9527,38.9832,10670.0
2017-01-09 12:00:00,51.09,51.09,50.97,51.04,25104.0,38.9832,38.9832,38.8916,38.9451,25104.0
2017-01-09 12:10:00,51.02,51.04,50.96,50.99,19770.0,38.9298,38.9451,38.884,38.9069,19770.0
2017-01-09 12:20:00,50.99,51.13,50.98,51.12,14544.0,38.9069,39.0137,38.8993,39.0061,14544.0
2017-01-09 12:30:00,51.1,51.1,50.98,51.03,19260.0,38.9908,38.9908,38.8993,38.9374,19260.0
2017-01-09 12:40:00,51.01,51.04,50.97,50.99,14424.0,38.9222,38.9451,38.8916,38.9069,14424.0
2017-01-09 12:50:00,50.98,51.06,50.97,51.01,12220.0,38.8993,38.9603,38.8916,38.9222,12220.0
2017-01-09 13:00:00,51.01,51.03,50.96,51.0,16892.0,38.9222,38.9374,38.884,38.9145,16892.0
2017-01-09 13:10:00,51.0,51.03,50.99,51.02,10624.0,38.9145,38.9374,38.9069,38.9298,10624.0
2017-01-09 13:20:00,51.0,51.04,50.94,51.04,47584.0,38.9145,38.9451,38.8688,38.9451,47584.0
2017-01-09 13:30:00,51.02,51.03,50.92,50.92,27898.0,38.9298,38.9374,38.8535,38.8535,27898.0
2017-01-09 13:40:00,50.93,50.98,50.93,50.96,13636.0,38.8611,38.8993,38.8611,38.884,13636.0
2017-01-09 13:50:00,50.98,50.98,50.85,50.86,86752.0,38.8993,38.8993,38.8001,38.8077,86752.0
2017-01-09 14:00:00,50.85,50.95,50.84,50.94,27260.0,38.8001,38.8764,38.7924,38.8688,27260.0
2017-01-09 14:10:00,50.93,50.94,50.79,50.84,27120.0,38.8611,38.8688,38.7543,38.7924,27120.0
2017-01-09 14:20:00,50.83,50.85,50.74,50.82,37514.0,38.7848,38.8001,38.7161,38.7772,37514.0
2017-01-09 14:30:00,50.83,50.83,50.73,50.79,29278.0,38.7848,38.7848,38.7085,38.7543,29278.0
2017-01-09 14:40:00,50.78,50.79,50.72,50.79,25100.0,38.7467,38.7543,38.7009,38.7543,25100.0
2017-01-09 14:50:00,50.79,50.81,50.7,50.76,33472.0,38.7543,38.7696,38.6856,38.7314,33472.0
2017-01-09 15:00:00,50.75,50.76,50.68,50.7,29280.0,38.7238,38.7314,38.6704,38.6856,29280.0
2017-01-09 15:10:00,50.7,50.72,50.67,50.69,30020.0,38.6856,38.7009,38.6627,38.678,30020.0
2017-01-09 15:20:00,50.69,50.73,50.64,50.73,35412.0,38.678,38.7085,38.6398,38.7085,35412.0
2017-01-09 15:30:00,50.73,50.76,50.69,50.74,40156.0,38.7085,38.7314,38.678,38.7161,40156.0
2017-01-09 15:40:00,50.74,50.76,50.67,50.67,55030.0,38.7161,38.7314,38.6627,38.6627,55030.0
2017-01-09 15:50:00,50.67,50.71,50.67,50.69,114238.0,38.6627,38.6933,38.6627,38.678,114238.0
2017-01-10 09:30:00,50.52,50.55,50.05,50.27,41752.0,38.5483,38.5712,38.1897,38.3575,41752.0
2017-01-10 09:40:00,50.29,50.38,50.24,50.37,38272.0,38.3728,38.4415,38.3346,38.4338,38272.0
2017-01-10 09:50:00,50.37,50.51,50.29,50.51,21076.0,38.4338,38.5406,38.3728,38.5406,21076.0
2017-01-10 10:00:00,50.49,50.62,50.42,50.62,25806.0,38.5254,38.6246,38.472,38.6246,25806.0
2017-01-10 10:10:00,50.6,50.72,50.49,50.49,30082.0,38.6093,38.7009,38.5254,38.5254,30082.0
2017-01-10 10:20:00,50.47,50.62,50.47,50.55,40656.0,38.5101,38.6246,38.5101,38.5712,40656.0
2017-01-10 10:30:00,50.52,50.58,50.48,50.52,10178.0,38.5483,38.5941,38.5178,38.5483,10178.0
2017-01-10 10:40:00,50.51,50.6,50.45,50.58,20072.0,38.5406,38.6093,38.4949,38.5941,20072.0
2017-01-10 10:50:00,50.6,50.68,50.59,50.62,17840.0,38.6093,38.6704,38.6017,38.6246,17840.0
2017-01-10 11:00:00,50.6,50.69,50.58,50.61,24424.0,38.6093,38.678,38.5941,38.617,24424.0
2017-01-10 11:10:00,50.62,50.66,50.59,50.62,11368.0,38.6246,38.6551,38.6017,38.6246,11368.0
2017-01-10 11:20:00,50.63,50.69,50.63,50.66,21394.0,38.6322,38.678,38.6322,38.6551,21394.0
2017-01-10 11:30:00,50.66,50.68,50.6,50.63,12744.0,38.6551,38.6704,38.6093,38.6322,12744.0
2017-01-10 11:40:00,50.6,50.64,50.6,50.63,12964.0,38.6093,38.6398,38.6093,38.6322,12964.0
2017-01-10 11:50:00,50.63,50.71,50.62,50.63,49750.0,38.6322,38.6933,38.6246,38.6322,49750.0
2017-01-10 12:00:00,50.65,50.65,50.58,50.58,13786.0,38.6475,38.6475,38.5941,38.5941,13786.0
2017-01-10 12:10:00,50.58,50.74,50.58,50.74,38330.0,38.5941,38.7161,38.5941,38.7161,38330.0
2017-01-10 12:20:00,50.74,50.85,50.73,50.81,74962.0,38.7161,38.8001,38.7085,38.7696,74962.0
2017-01-10 12:30:00,50.8,50.81,50.74,50.77,25482.0,38.7619,38.7696,38.7161,38.739,25482.0
2017-01-10 12:40:00,50.76,50.76,50.63,50.63,15576.0,38.7314,38.7314,38.6322,38.6322,15576.0
2017-01-10 12:50:00,50.63,50.66,50.61,50.65,11698.0,38.6322,38.6551,38.617,38.6475,11698.0
2017-01-10 13:00:00,50.65,50.65,50.57,50.57,19160.0,38.6475,38.6475,38.5864,38.5864,19160.0
2017-01-10 13:10:00,50.58,50.6,50.57,50.58,13206.0,38.5941,38.6093,38.5864,38.5941,13206.0
2017-01-10 13:20:00,50.59,50.62,50.58,50.6,13054.0,38.6017,38.6246,38.5941,38.6093,13054.0
2017-01-10 13:30:00,50.6,50.62,50.57,50.58,16376.0,38.6093,38.6246,38.5864,38.5941,16376.0
2017-01-10 13:40:00,50.56,50.57,50.49,50.52,18912.0,38.5788,38.5864,38.5254,38.5483,18912.0
2017-01-10 13:50:00,50.54,50.56,50.46,50.46,14556.0,38.5635,38.5788,38.5025,38.5025,14556.0
2017-01-10 14:00:00,50.46,50.46,50.37,50.37,20740.0,38.5025,38.5025,38.4338,38.4338,20740.0
2017-01-10 14:10:00,50.37,50.4,50.35,50.38,8802.0,38.4338,38.4567,38.4186,38.4415,8802.0
2017-01-10 14:20:00,50.37,50.38,50.29,50.29,20104.0,38.4338,38.4415,38.3728,38.3728,20104.0
2017-01-10 14:30:00,50.3,50.45,50.29,50.43,33320.0,38.3804,38.4949,38.3728,38.4796,33320.0
2017-01-10 14:40:00,50.44,50.45,50.38,50.42,19242.0,38.4872,38.4949,38.4415,38.472,19242.0
2017-01-10 14:50:00,50.41,50.42,50.38,50.4,23752.0,38.4643,38.472,38.4415,38.4567,23752.0
2017-01-10 15:00:00,50.4,50.51,50.4,50.48,37496.0,38.4567,38.5406,38.4567,38.5178,37496.0
2017-01-10 15:10:00,50.49,50.52,50.47,50.52,25458.0,38.5254,38.5483,38.5101,38.5483,25458.0
2017-01-10 15:20:00,50.52,50.6,50.52,50.53,47974.0,38.5483,38.6093,38.5483,38.5559,47974.0
2017-01-10 15:30:00,50.51,50.62,50.51,50.59,50594.0,38.5406,38.6246,38.5406,38.6017,50594.0
2017-01-10 15:40:00,50.58,50.59,50.51,50.55,147604.0,38.5941,38.6017,38.5406,38.5712,147604.0
2017-01-10 15:50:00,50.55,50.59,50.49,50.53,191128.0,38.5712,38.6017,38.5254,38.5559,191128.0
2017-01-11 09:30:00,50.46,50.68,50.4,50.57,125658.0,38.5025,38.6704,38.4567,38.5864,125658.0
2017-01-11 09:40:00,50.6,50.73,50.58,50.69,59294.0,38.6093,38.7085,38.5941,38.678,59294.0
2017-01-11 09:50:00,50.67,50.68,50.47,50.48,33220.0,38.6627,38.6704,38.5101,38.5178,33220.0
2017-01-11 10:00:00,50.52,50.7,50.52,50.69,33972.0,38.5483,38.6856,38.5483,38.678,33972.0
2017-01-11 10:10:00,50.69,50.73,50.6,50.68,252464.0,38.678,38.7085,38.6093,38.6704,252464.0
2017-01-11 10:20:00,50.67,50.77,50.63,50.64,31444.0,38.6627,38.739,38.6322,38.6398,31444.0
2017-01-11 10:30:00,50.63,50.71,50.6,50.7,35404.0,38.6322,38.6933,38.6093,38.6856,35404.0
2017-01-11 10:40:00,50.68,50.71,50.58,50.62,28282.0,38.6704,38.6933,38.5941,38.6246,28282.0
2017-01-11 10:50:00,50.61,50.66,50.56,50.66,37514.0,38.617,38.6551,38.5788,38.6551,37514.0
2017-01-11 11:00:00,50.65,50.81,50.65,50.77,40898.0,38.6475,38.7696,38.6475,38.739,40898.0
2017-01-11 11:10:00,50.8,50.85,50.78,50.82,37296.0,38.7619,38.8001,38.7467,38.7772,37296.0
2017-01-11 11:20:00,50.83,51.11,50.81,51.05,83814.0,38.7848,38.9985,38.7696,38.9527,83814.0
2017-01-11 11:30:00,51.05,51.1,50.91,50.99,54438.0,38.9527,38.9908,38.8459,38.9069,54438.0
2017-01-11 11:40:00,50.99,51.12,50.94,51.07,27488.0,38.9069,39.0061,38.8688,38.9679,27488.0
2017-01-11 11:50:00,51.08,51.17,51.05,51.11,31600.0,38.9756,39.0442,38.9527,38.9985,31600.0
2017-01-11 12:00:00,51.13,51.26,51.1,51.18,61054.0,39.0137,39.1129,38.9908,39.0519,61054.0
2017-01-11 12:10:00,51.18,51.23,51.13,51.17,44612.0,39.0519,39.09,39.0137,39.0442,44612.0
2017-01-11 12:20:00,51.2,51.2,51.1,51.11,39146.0,39.0671,39.0671,38.9908,38.9985,39146.0
2017-01-11 12:30:00,51.13,51.17,51.07,51.1,42090.0,39.0137,39.0442,38.9679,38.9908,42090.0
2017-01-11 12:40:00,51.1,51.12,50.94,50.97,19632.0,38.9908,39.0061,38.8688,38.8916,19632.0
2017-01-11 12:50:00,50.97,51.07,50.96,51.0,37524.0,38.8916,38.9679,38.884,38.9145,37524.0
2017-01-11 13:00:00,51.0,51.2,50.99,51.2,49794.0,38.9145,39.0671,38.9069,39.0671,49794.0
2017-01-11 13:10:00,51.18,51.2,51.08,51.1,44004.0,39.0519,39.0671,38.9756,38.9908,44004.0
2017-01-11 13:20:00,51.1,51.18,51.06,51.06,29628.0,38.9908,39.0519,38.9603,38.9603,29628.0
2017-01-11 13:30:00,51.07,51.17,50.99,51.09,37182.0,38.9679,39.0442,38.9069,38.9832,37182.0
2017-01-11 13:40:00,51.1,51.13,51.04,51.06,35454.0,38.9908,39.0137,38.9451,38.9603,35454.0
2017-01-11 13:50:00,51.04,51.09,51.02,51.05,41342.0,38.9451,38.9832,38.9298,38.9527,41342.0
2017-01-11 14:00:00,51.06,51.13,50.98,51.05,47568.0,38.9603,39.0137,38.8993,38.9527,47568.0
2017-01-11 14:10:00,51.06,51.1,51.02,51.04,31764.0,38.9603,38.9908,38.9298,38.9451,31764.0
2017-01-11 14:20:00,51.03,51.04,50.89,50.91,39074.0,38.9374,38.9451,38.8306,38.8459,39074.0
2017-01-11 14:30:00,50.88,50.96,50.88,50.92,34634.0,38.823,38.884,38.823,38.8535,34634.0
2017-01-11 14:40:00,50.9,50.91,50.77,50.77,68648.0,38.8382,38.8459,38.739,38.739,68648.0
2017-01-11 14:50:00,50.77,50.94,50.76,50.92,61180.0,38.739,38.8688,38.7314,38.8535,61180.0
2017-01-11 15:00:00,50.96,51.0,50.92,50.92,66712.0,38.884,38.9145,38.8535,38.8535,66712.0
2017-01-11 15:10:00,50.92,50.99,50.88,50.93,55168.0,38.8535,38.9069,38.823,38.8611,55168.0
2017-01-11 15:20:00,50.93,50.94,50.82,50.88,69420.0,38.8611,38.8688,38.7772,38.823,69420.0
2017-01-11 15:30:00,50.88,51.02,50.87,50.99,81140.0,38.823,38.9298,38.8153,38.9069,81140.0
2017-01-11 15:40:00,50.99,51.12,50.98,51.1,96710.0,38.9069,39.0061,38.8993,38.9908,96710.0
2017-01-11 15:50:00,51.11,51.11,51.03,51.07,175074.0,38.9985,38.9985,38.9374,38.9679,175074.0
2017-01-12 09:30:00,51.07,51.45,50.97,51.12,19164.0,38.9679,39.2579,38.8916,39.0061,19164.0
2017-01-12 09:40:00,51.1,51.2,51.04,51.16,15418.0,38.9908,39.0671,38.9451,39.0366,15418.0
2017-01-12 09:50:00,51.12,51.18,51.07,51.17,47746.0,39.0061,39.0519,38.9679,39.0442,47746.0
2017-01-12 10:00:00,51.17,51.19,50.93,50.98,22942.0,39.0442,39.0595,38.8611,38.8993,22942.0
2017-01-12 10:10:00,51.02,51.02,50.85,50.88,27936.0,38.9298,38.9298,38.8001,38.823,27936.0
2017-01-12 10:20:00,50.88,50.94,50.84,50.89,9146.0,38.823,38.8688,38.7924,38.8306,9146.0
2017-01-12 10:30:00,50.89,50.9,50.83,50.87,15004.0,38.8306,38.8382,38.7848,38.8153,15004.0
2017-01-12 10:40:00,50.87,50.9,50.84,50.85,11850.0,38.8153,38.8382,38.7924,38.8001,11850.0
2017-01-12 10:50:00,50.85,50.91,50.83,50.89,14620.0,38.8001,38.8459,38.7848,38.8306,14620.0
2017-01-12 11:00:00,50.88,50.96,50.87,50.88,12008.0,38.823,38.884,38.8153,38.823,12008.0
2017-01-12 11:10:00,50.89,50.95,50.8,50.8,25696.0,38.8306,38.8764,38.7619,38.7619,25696.0
2017-01-12 11:20:00,50.81,50.87,50.71,50.83,14656.0,38.7696,38.8153,38.6933,38.7848,14656.0
2017-01-12 11:30:00,50.82,50.87,50.79,50.82,21582.0,38.7772,38.8153,38.7543,38.7772,21582.0
2017-01-12 11:40:00,50.81,50.83,50.77,50.77,15702.0,38.7696,38.7848,38.739,38.739,15702.0
2017-01-12 11:50:00,50.77,50.85,50.76,50.85,11132.0,38.739,38.8001,38.7314,38.8001,11132.0
2017-01-12 12:00:00,50.85,50.93,50.76,50.77,32772.0,38.8001,38.8611,38.7314,38.739,32772.0
2017-01-12 12:10:00,50.75,50.82,50.73,50.8,23200.0,38.7238,38.7772,38.7085,38.7619,23200.0
2017-01-12 12:20:00,50.8,50.83,50.79,50.8,5388.0,38.7619,38.7848,38.7543,38.7619,5388.0
2017-01-12 12:30:00,50.79,50.86,50.79,50.84,6776.0,38.7543,38.8077,38.7543,38.7924,6776.0
2017-01-12 12:40:00,50.84,50.84,50.74,50.77,11010.0,38.7924,38.7924,38.7161,38.739,11010.0
2017-01-12 12:50:00,50.79,50.83,50.77,50.79,6816.0,38.7543,38.7848,38.739,38.7543,6816.0
2017-01-12 13:00:00,50.78,50.78,50.72,50.73,18198.0,38.7467,38.7467,38.7009,38.7085,18198.0
2017-01-12 13:10:00,50.73,50.74,50.67,50.67,23986.0,38.7085,38.7161,38.6627,38.6627,23986.0
2017-01-12 13:20:00,50.69,50.71,50.66,50.69,10282.0,38.678,38.6933,38.6551,38.678,10282.0
2017-01-12 13:30:00,50.69,50.71,50.64,50.7,13022.0,38.678,38.6933,38.6398,38.6856,13022.0
2017-01-12 13:40:00,50.7,50.77,50.69,50.76,36564.0,38.6856,38.739,38.678,38.7314,36564.0
2017-01-12 13:50:00,50.76,50.76,50.73,50.74,36476.0,38.7314,38.7314,38.7085,38.7161,36476.0
2017-01-12 14:00:00,50.74,50.76,50.73,50.76,21312.0,38.7161,38.7314,38.7085,38.7314,21312.0
2017-01-12 14:10:00,50.77,50.84,50.76,50.79,23440.0,38.739,38.7924,38.7314,38.7543,23440.0
2017-01-12 14:20:00,50.79,50.79,50.73,50.79,18154.0,38.7543,38.7543,38.7085,38.7543,18154.0
2017-01-12 14:30:00,50.8,50.82,50.74,50.74,18012.0,38.7619,38.7772,38.7161,38.7161,18012.0
2017-01-12 14:40:00,50.73,50.77,50.73,50.74,18988.0,38.7085,38.739,38.7085,38.7161,18988.0
2017-01-12 14:50:00,50.73,50.77,50.69,50.77,27558.0,38.7085,38.739,38.678,38.739,27558.0
2017-01-12 15:00:00,50.78,50.79,50.72,50.74,27268.0,38.7467,38.7543,38.7009,38.7161,27268.0
2017-01-12 15:10:00,50.72,50.77,50.71,50.77,20088.0,38.7009,38.739,38.6933,38.739,20088.0
2017-01-12 15:20:00,50.77,50.81,50.76,50.77,33946.0,38.739,38.7696,38.7314,38.739,33946.0
2017-01-12 15:30:00,50.77,50.85,50.75,50.85,73056.0,38.739,38.8001,38.7238,38.8001,73056.0
2017-01-12 15:40:00,50.85,50.97,50.82,50.96,66826.0,38.8001,38.8916,38.7772,38.884,66826.0
2017-01-12 15:50:00,50.96,50.97,50.91,50.92,101740.0,38.884,38.8916,38.8459,38.8535,101740.0
2017-01-13 09:30:00,50.8,50.91,50.59,50.83,27526.0,38.7619,38.8459,38.6017,38.7848,27526.0
2017-01-13 09:40:00,50.76,50.9,50.7,50.9,13256.0,38.7314,38.8382,38.6856,38.8382,13256.0
2017-01-13 09:50:00,50.85,50.94,50.71,50.83,19764.0,38.8001,38.8688,38.6933,38.7848,19764.0
2017-01-13 10:00:00,50.85,50.98,50.73,50.94,25424.0,38.8001,38.8993,38.7085,38.8688,25424.0
2017-01-13 10:10:00,50.97,50.97,50.85,50.87,11400.0,38.8916,38.8916,38.8001,38.8153,11400.0
2017-01-13 10:20:00,50.85,50.93,50.82,50.88,19738.0,38.8001,38.8611,38.7772,38.823,19738.0
2017-01-13 10:30:00,50.9,51.08,50.89,51.08,10004.0,38.8382,38.9756,38.8306,38.9756,10004.0
2017-01-13 10:40:00,51.08,51.17,51.08,51.14,19862.0,38.9756,39.0442,38.9756,39.0214,19862.0
2017-01-13 10:50:00,51.11,51.11,50.93,50.95,18612.0,38.9985,38.9985,38.8611,38.8764,18612.0
2017-01-13 11:00:00,50.95,51.02,50.94,50.97,16720.0,38.8764,38.9298,38.8688,38.8916,16720.0
2017-01-13 11:10:00,50.97,50.97,50.79,50.81,20212.0,38.8916,38.8916,38.7543,38.7696,20212.0
2017-01-13 11:20:00,50.82,50.82,50.68,50.69,18514.0,38.7772,38.7772,38.6704,38.678,18514.0
2017-01-13 11:30:00,50.71,50.77,50.6,50.73,39262.0,38.6933,38.739,38.6093,38.7085,39262.0
2017-01-13 11:40:00,50.74,50.74,50.63,50.69,21906.0,38.7161,38.7161,38.6322,38.678,21906.0
2017-01-13 11:50:00,50.68,50.76,50.67,50.73,27752.0,38.6704,38.7314,38.6627,38.7085,27752.0
2017-01-13 12:00:00,50.73,50.77,50.7,50.76,33104.0,38.7085,38.739,38.6856,38.7314,33104.0
2017-01-13 12:10:00,50.76,50.76,50.71,50.71,7120.0,38.7314,38.7314,38.6933,38.6933,7120.0
2017-01-13 12:20:00,50.7,50.73,50.68,50.68,14730.0,38.6856,38.7085,38.6704,38.6704,14730.0
2017-01-13 12:30:00,50.7,50.71,50.63,50.66,12760.0,38.6856,38.6933,38.6322,38.6551,12760.0
2017-01-13 12:40:00,50.65,50.69,50.61,50.68,14006.0,38.6475,38.678,38.617,38.6704,14006.0
2017-01-13 12:50:00,50.68,50.71,50.67,50.7,18376.0,38.6704,38.6933,38.6627,38.6856,18376.0
2017-01-13 13:00:00,50.69,50.7,50.63,50.67,60544.0,38.678,38.6856,38.6322,38.6627,60544.0
2017-01-13 13:10:00,50.7,50.74,50.69,50.73,14144.0,38.6856,38.7161,38.678,38.7085,14144.0
2017-01-13 13:20:00,50.74,50.74,50.69,50.69,11000.0,38.7161,38.7161,38.678,38.678,11000.0
2017-01-13 13:30:00,50.69,50.69,50.65,50.65,17048.0,38.678,38.678,38.6475,38.6475,17048.0
2017-01-13 13:40:00,50.65,50.68,50.64,50.68,7706.0,38.6475,38.6704,38.6398,38.6704,7706.0
2017-01-13 13:50:00,50.67,50.76,50.67,50.76,12266.0,38.6627,38.7314,38.6627,38.7314,12266.0
2017-01-13 14:00:00,50.76,50.79,50.73,50.75,10180.0,38.7314,38.7543,38.7085,38.7238,10180.0
2017-01-13 14:10:00,50.74,50.79,50.74,50.79,10550.0,38.7161,38.7543,38.7161,38.7543,10550.0
2017-01-13 14:20:00,50.77,50.8,50.76,50.79,7400.0,38.739,38.7619,38.7314,38.7543,7400.0
2017-01-13 14:30:00,50.77,50.8,50.76,50.77,30574.0,38.739,38.7619,38.7314,38.739,30574.0
2017-01-13 14:40:00,50.77,50.8,50.76,50.79,18426.0,38.739,38.7619,38.7314,38.7543,18426.0
2017-01-13 14:50:00,50.8,50.85,50.76,50.85,20666.0,38.7619,38.8001,38.7314,38.8001,20666.0
2017-01-13 15:00:00,50.85,50.85,50.79,50.8,8352.0,38.8001,38.8001,38.7543,38.7619,8352.0
2017-01-13 15:10:00,50.79,50.8,50.75,50.8,11664.0,38.7543,38.7619,38.7238,38.7619,11664.0
2017-01-13 15:20:00,50.8,50.83,50.79,50.8,16714.0,38.7619,38.7848,38.7543,38.7619,16714.0
2017-01-13 15:30:00,50.81,50.92,50.79,50.91,66684.0,38.7696,38.8535,38.7543,38.8459,66684.0
2017-01-13 15:40:00,50.91,50.99,50.9,50.95,87762.0,38.8459,38.9069,38.8382,38.8764,87762.0
2017-01-13 15:50:00,50.95,50.96,50.87,50.88,53536.0,38.8764,38.884,38.8153,38.823,53536.0
2017-01-17 09:30:00,50.99,51.3,50.84,51.23,55600.0,38.9069,39.1434,38.7924,39.09,55600.0
2017-01-17 09:40:00,51.3,51.52,51.3,51.52,16114.0,39.1434,39.3113,39.1434,39.3113,16114.0
2017-01-17 09:50:00,51.52,51.55,51.41,51.52,33608.0,39.3113,39.3342,39.2274,39.3113,33608.0
2017-01-17 10:00:00,51.59,51.65,51.55,51.58,14208.0,39.3647,39.4105,39.3342,39.3571,14208.0
2017-01-17 10:10:00,51.59,51.63,51.51,51.57,33814.0,39.3647,39.3952,39.3037,39.3495,33814.0
2017-01-17 10:20:00,51.55,51.72,51.55,51.63,9626.0,39.3342,39.4639,39.3342,39.3952,9626.0
2017-01-17 10:30:00,51.66,51.7,51.63,51.68,13834.0,39.4181,39.4487,39.3952,39.4334,13834.0
2017-01-17 10:40:00,51.67,51.74,51.66,51.73,17976.0,39.4258,39.4792,39.4181,39.4715,17976.0
2017-01-17 10:50:00,51.7,51.73,51.58,51.6,18006.0,39.4487,39.4715,39.3571,39.3724,18006.0
2017-01-17 11:00:00,51.56,51.65,51.54,51.63,30874.0,39.3418,39.4105,39.3266,39.3952,30874.0
2017-01-17 11:10:00,51.62,51.65,51.57,51.64,15760.0,39.3876,39.4105,39.3495,39.4029,15760.0
2017-01-17 11:20:00,51.65,51.69,51.6,51.65,27626.0,39.4105,39.441,39.3724,39.4105,27626.0
2017-01-17 11:30:00,51.64,51.67,51.62,51.62,12332.0,39.4029,39.4258,39.3876,39.3876,12332.0
2017-01-17 11:40:00,51.63,51.71,51.63,51.7,15780.0,39.3952,39.4563,39.3952,39.4487,15780.0
2017-01-17 11:50:00,51.68,51.72,51.66,51.66,14014.0,39.4334,39.4639,39.4181,39.4181,14014.0
2017-01-17 12:00:00,51.65,51.69,51.6,51.63,12144.0,39.4105,39.441,39.3724,39.3952,12144.0
2017-01-17 12:10:00,51.6,51.62,51.57,51.58,9624.0,39.3724,39.3876,39.3495,39.3571,9624.0
2017-01-17 12:20:00,51.58,51.62,51.58,51.6,16074.0,39.3571,39.3876,39.3571,39.3724,16074.0
2017-01-17 12:30:00,51.59,51.6,51.55,51.57,7080.0,39.3647,39.3724,39.3342,39.3495,7080.0
2017-01-17 12:40:00,51.56,51.56,51.51,51.55,9106.0,39.3418,39.3418,39.3037,39.3342,9106.0
2017-01-17 12:50:00,51.57,51.63,51.57,51.63,11034.0,39.3495,39.3952,39.3495,39.3952,11034.0
2017-01-17 13:00:00,51.63,51.65,51.6,51.6,12636.0,39.3952,39.4105,39.3724,39.3724,12636.0
2017-01-17 13:10:00,51.62,51.65,51.61,51.63,10106.0,39.3876,39.4105,39.38,39.3952,10106.0
2017-01-17 13:20:00,51.64,51.65,51.62,51.63,8664.0,39.4029,39.4105,39.3876,39.3952,8664.0
2017-01-17 13:30:00,51.63,51.66,51.6,51.61,7752.0,39.3952,39.4181,39.3724,39.38,7752.0
2017-01-17 13:40:00,51.6,51.6,51.56,51.58,8060.0,39.3724,39.3724,39.3418,39.3571,8060.0
2017-01-17 13:50:00,51.59,51.6,51.52,51.52,15886.0,39.3647,39.3724,39.3113,39.3113,15886.0
2017-01-17 14:00:00,51.51,51.53,51.49,51.5,15936.0,39.3037,39.3189,39.2884,39.296,15936.0
2017-01-17 14:10:00,51.49,51.52,51.48,51.51,36178.0,39.2884,39.3113,39.2808,39.3037,36178.0
2017-01-17 14:20:00,51.5,51.61,51.49,51.6,164842.0,39.296,39.38,39.2884,39.3724,164842.0
2017-01-17 14:30:00,51.62,51.66,51.55,51.56,14586.0,39.3876,39.4181,39.3342,39.3418,14586.0
2017-01-17 14:40:00,51.58,51.59,51.52,51.56,15920.0,39.3571,39.3647,39.3113,39.3418,15920.0
2017-01-17 14:50:00,51.56,51.59,51.55,51.58,31168.0,39.3418,39.3647,39.3342,39.3571,31168.0
2017-01-17 15:00:00,51.58,51.58,51.51,51.54,33278.0,39.3571,39.3571,39.3037,39.3266,33278.0
2017-01-17 15:10:00,51.54,51.58,51.52,51.58,57900.0,39.3266,39.3571,39.3113,39.3571,57900.0
2017-01-17 15:20:00,51.57,51.6,51.57,51.57,35154.0,39.3495,39.3724,39.3495,39.3495,35154.0
2017-01-17 15:30:00,51.57,51.67,51.57,51.67,41632.0,39.3495,39.4258,39.3495,39.4258,41632.0
2017-01-17 15:40:00,51.65,51.69,51.63,51.67,38216.0,39.4105,39.441,39.3952,39.4258,38216.0
2017-01-17 15:50:00,51.67,51.72,51.66,51.71,97758.0,39.4258,39.4639,39.4181,39.4563,97758.0
2017-01-18 09:30:00,51.75,52.11,51.71,51.97,64690.0,39.4868,39.7615,39.4563,39.6547,64690.0
2017-01-18 09:40:00,51.88,52.01,51.78,51.97,47516.0,39.586,39.6852,39.5097,39.6547,47516.0
2017-01-18 09:50:00,51.97,52.02,51.91,52.02,46256.0,39.6547,39.6928,39.6089,39.6928,46256.0
2017-01-18 10:00:00,52.04,52.13,51.98,52.01,36348.0,39.7081,39.7768,39.6623,39.6852,36348.0
2017-01-18 10:10:00,52.03,52.03,51.95,51.95,21002.0,39.7005,39.7005,39.6394,39.6394,21002.0
2017-01-18 10:20:00,51.94,51.97,51.9,51.97,31930.0,39.6318,39.6547,39.6013,39.6547,31930.0
2017-01-18 10:30:00,51.97,52.01,51.93,51.99,21492.0,39.6547,39.6852,39.6242,39.6699,21492.0
2017-01-18 10:40:00,52.0,52.07,52.0,52.06,8700.0,39.6776,39.731,39.6776,39.7233,8700.0
2017-01-18 10:50:00,52.05,52.05,51.93,51.99,28280.0,39.7157,39.7157,39.6242,39.6699,28280.0
2017-01-18 11:00:00,51.99,52.02,51.97,51.97,11066.0,39.6699,39.6928,39.6547,39.6547,11066.0
2017-01-18 11:10:00,51.98,51.99,51.91,51.92,11470.0,39.6623,39.6699,39.6089,39.6165,11470.0
2017-01-18 11:20:00,51.93,51.97,51.91,51.92,19654.0,39.6242,39.6547,39.6089,39.6165,19654.0
2017-01-18 11:30:00,51.94,51.94,51.9,51.92,19652.0,39.6318,39.6318,39.6013,39.6165,19652.0
2017-01-18 11:40:00,51.91,51.95,51.84,51.86,17592.0,39.6089,39.6394,39.5555,39.5707,17592.0
2017-01-18 11:50:00,51.86,51.87,51.8,51.82,18870.0,39.5707,39.5784,39.525,39.5402,18870.0
2017-01-18 12:00:00,51.81,51.85,51.77,51.77,9238.0,39.5326,39.5631,39.5021,39.5021,9238.0
2017-01-18 12:10:00,51.78,51.83,51.74,51.83,13260.0,39.5097,39.5478,39.4792,39.5478,13260.0
2017-01-18 12:20:00,51.82,51.88,51.81,51.83,17802.0,39.5402,39.586,39.5326,39.5478,17802.0
2017-01-18 12:30:00,51.83,51.91,51.83,51.9,18600.0,39.5478,39.6089,39.5478,39.6013,18600.0
2017-01-18 12:40:00,51.91,51.97,51.9,51.96,43946.0,39.6089,39.6547,39.6013,39.647,43946.0
2017-01-18 12:50:00,51.96,51.97,51.94,51.96,52420.0,39.647,39.6547,39.6318,39.647,52420.0
2017-01-18 13:00:00,51.96,51.99,51.96,51.98,12412.0,39.647,39.6699,39.647,39.6623,12412.0
2017-01-18 13:10:00,51.98,52.01,51.97,52.01,22260.0,39.6623,39.6852,39.6547,39.6852,22260.0
2017-01-18 13:20:00,52.01,52.07,51.99,52.06,33994.0,39.6852,39.731,39.6699,39.7233,33994.0
2017-01-18 13:30:00,52.06,52.08,52.03,52.03,28096.0,39.7233,39.7386,39.7005,39.7005,28096.0
2017-01-18 13:40:00,52.05,52.06,52.02,52.03,15744.0,39.7157,39.7233,39.6928,39.7005,15744.0
2017-01-18 13:50:00,52.02,52.03,51.97,51.98,16764.0,39.6928,39.7005,39.6547,39.6623,16764.0
2017-01-18 14:00:00,51.97,52.01,51.97,52.0,34812.0,39.6547,39.6852,39.6547,39.6776,34812.0
2017-01-18 14:10:00,52.0,52.06,51.97,52.05,53070.0,39.6776,39.7233,39.6547,39.7157,53070.0
2017-01-18 14:20:00,52.05,52.08,52.02,52.07,27380.0,39.7157,39.7386,39.6928,39.731,27380.0
2017-01-18 14:30:00,52.05,52.07,52.02,52.04,15686.0,39.7157,39.731,39.6928,39.7081,15686.0
2017-01-18 14:40:00,52.04,52.06,51.97,51.98,80504.0,39.7081,39.7233,39.6547,39.6623,80504.0
2017-01-18 14:50:00,51.97,52.03,51.96,52.02,23422.0,39.6547,39.7005,39.647,39.6928,23422.0
2017-01-18 15:00:00,52.01,52.02,51.92,51.92,40910.0,39.6852,39.6928,39.6165,39.6165,40910.0
2017-01-18 15:10:00,51.88,51.93,51.85,51.93,38850.0,39.586,39.6242,39.5631,39.6242,38850.0
2017-01-18 15:20:00,51.92,51.93,51.89,51.92,55300.0,39.6165,39.6242,39.5936,39.6165,55300.0
2017-01-18 15:30:00,51.91,51.94,51.9,51.93,47654.0,39.6089,39.6318,39.6013,39.6242,47654.0
2017-01-18 15:40:00,51.93,51.97,51.92,51.92,58858.0,39.6242,39.6547,39.6165,39.6165,58858.0
2017-01-18 15:50:00,51.92,51.93,51.88,51.89,127408.0,39.6165,39.6242,39.586,39.5936,127408.0
2017-01-19 09:30:00,51.81,51.81,51.12,51.22,83418.0,39.5326,39.5326,39.0061,39.0824,83418.0
2017-01-19 09:40:00,51.19,51.26,51.19,51.22,9608.0,39.0595,39.1129,39.0595,39.0824,9608.0
2017-01-19 09:50:00,51.19,51.37,51.19,51.32,7758.0,39.0595,39.1969,39.0595,39.1587,7758.0
2017-01-19 10:00:00,51.31,51.45,51.31,51.38,71126.0,39.1511,39.2579,39.1511,39.2045,71126.0
2017-01-19 10:10:00,51.38,51.41,51.33,51.38,54022.0,39.2045,39.2274,39.1663,39.2045,54022.0
2017-01-19 10:20:00,51.39,51.39,51.31,51.32,13384.0,39.2121,39.2121,39.1511,39.1587,13384.0
2017-01-19 10:30:00,51.34,51.35,51.31,51.34,7232.0,39.174,39.1816,39.1511,39.174,7232.0
2017-01-19 10:40:00,51.35,51.36,51.27,51.36,16412.0,39.1816,39.1892,39.1206,39.1892,16412.0
2017-01-19 10:50:00,51.35,51.45,51.33,51.42,12654.0,39.1816,39.2579,39.1663,39.235,12654.0
2017-01-19 11:00:00,51.41,51.52,51.4,51.51,25428.0,39.2274,39.3113,39.2197,39.3037,25428.0
2017-01-19 11:10:00,51.5,51.59,51.49,51.59,13244.0,39.296,39.3647,39.2884,39.3647,13244.0
2017-01-19 11:20:00,51.58,51.58,51.44,51.44,16310.0,39.3571,39.3571,39.2503,39.2503,16310.0
2017-01-19 11:30:00,51.42,51.49,51.42,51.49,17266.0,39.235,39.2884,39.235,39.2884,17266.0
2017-01-19 11:40:00,51.49,51.49,51.38,51.38,13334.0,39.2884,39.2884,39.2045,39.2045,13334.0
2017-01-19 11:50:00,51.41,51.41,51.33,51.34,11584.0,39.2274,39.2274,39.1663,39.174,11584.0
2017-01-19 12:00:00,51.34,51.4,51.34,51.37,22154.0,39.174,39.2197,39.174,39.1969,22154.0
2017-01-19 12:10:00,51.37,51.42,51.37,51.38,17176.0,39.1969,39.235,39.1969,39.2045,17176.0
2017-01-19 12:20:00,51.38,51.41,51.35,51.4,18144.0,39.2045,39.2274,39.1816,39.2197,18144.0
2017-01-19 12:30:00,51.41,51.42,51.35,51.35,11476.0,39.2274,39.235,39.1816,39.1816,11476.0
2017-01-19 12:40:00,51.38,51.41,51.38,51.41,23516.0,39.2045,39.2274,39.2045,39.2274,23516.0
2017-01-19 12:50:00,51.41,51.41,51.34,51.36,32318.0,39.2274,39.2274,39.174,39.1892,32318.0
2017-01-19 13:00:00,51.36,51.38,51.34,51.36,12178.0,39.1892,39.2045,39.174,39.1892,12178.0
2017-01-19 13:10:00,51.36,51.42,51.33,51.33,19828.0,39.1892,39.235,39.1663,39.1663,19828.0
2017-01-19 13:20:00,51.34,51.35,51.32,51.35,19832.0,39.174,39.1816,39.1587,39.1816,19832.0
2017-01-19 13:30:00,51.34,51.34,51.21,51.21,35958.0,39.174,39.174,39.0748,39.0748,35958.0
2017-01-19 13:40:00,51.19,51.22,51.16,51.19,28204.0,39.0595,39.0824,39.0366,39.0595,28204.0
2017-01-19 13:50:00,51.18,51.18,51.1,51.15,32766.0,39.0519,39.0519,38.9908,39.029,32766.0
2017-01-19 14:00:00,51.15,51.19,51.09,51.1,22922.0,39.029,39.0595,38.9832,38.9908,22922.0
2017-01-19 14:10:00,51.1,51.1,50.96,51.0,31798.0,38.9908,38.9908,38.884,38.9145,31798.0
2017-01-19 14:20:00,50.97,51.02,50.94,50.94,21438.0,38.8916,38.9298,38.8688,38.8688,21438.0
2017-01-19 14:30:00,50.94,50.96,50.88,50.91,13336.0,38.8688,38.884,38.823,38.8459,13336.0
2017-01-19 14:40:00,50.93,51.01,50.91,50.96,20486.0,38.8611,38.9222,38.8459,38.884,20486.0
2017-01-19 14:50:00,50.96,50.97,50.94,50.97,16024.0,38.884,38.8916,38.8688,38.8916,16024.0
2017-01-19 15:00:00,50.95,50.96,50.89,50.95,55108.0,38.8764,38.884,38.8306,38.8764,55108.0
2017-01-19 15:10:00,50.94,51.04,50.92,51.02,42068.0,38.8688,38.9451,38.8535,38.9298,42068.0
2017-01-19 15:20:00,51.03,51.07,51.02,51.03,27524.0,38.9374,38.9679,38.9298,38.9374,27524.0
2017-01-19 15:30:00,51.02,51.04,50.95,50.99,45242.0,38.9298,38.9451,38.8764,38.9069,45242.0
2017-01-19 15:40:00,50.98,50.99,50.93,50.97,45292.0,38.8993,38.9069,38.8611,38.8916,45292.0
2017-01-19 15:50:00,50.97,51.09,50.97,51.04,90966.0,38.8916,38.9832,38.8916,38.9451,90966.0
2017-01-20 09:30:00,51.11,51.33,51.02,51.19,217506.0,38.9985,39.1663,38.9298,39.0595,217506.0
2017-01-20 09:40:00,51.2,51.45,51.15,51.42,30290.0,39.0671,39.2579,39.029,39.235,30290.0
2017-01-20 09:50:00,51.41,51.41,51.29,51.33,26162.0,39.2274,39.2274,39.1358,39.1663,26162.0
2017-01-20 10:00:00,51.34,51.43,51.32,51.34,17464.0,39.174,39.2426,39.1587,39.174,17464.0
2017-01-20 10:10:00,51.32,51.48,51.32,51.32,34940.0,39.1587,39.2808,39.1587,39.1587,34940.0
2017-01-20 10:20:00,51.3,51.33,51.27,51.27,10426.0,39.1434,39.1663,39.1206,39.1206,10426.0
2017-01-20 10:30:00,51.27,51.27,51.13,51.19,14576.0,39.1206,39.1206,39.0137,39.0595,14576.0
2017-01-20 10:40:00,51.19,51.22,51.13,51.15,15146.0,39.0595,39.0824,39.0137,39.029,15146.0
2017-01-20 10:50:00,51.15,51.2,51.1,51.13,14286.0,39.029,39.0671,38.9908,39.0137,14286.0
2017-01-20 11:00:00,51.12,51.13,51.07,51.09,19914.0,39.0061,39.0137,38.9679,38.9832,19914.0
2017-01-20 11:10:00,51.07,51.1,51.05,51.09,16878.0,38.9679,38.9908,38.9527,38.9832,16878.0
2017-01-20 11:20:00,51.08,51.09,51.0,51.02,14780.0,38.9756,38.9832,38.9145,38.9298,14780.0
2017-01-20 11:30:00,51.01,51.07,51.01,51.07,14986.0,38.9222,38.9679,38.9222,38.9679,14986.0
2017-01-20 11:40:00,51.07,51.07,51.03,51.04,13952.0,38.9679,38.9679,38.9374,38.9451,13952.0
2017-01-20 11:50:00,51.04,51.05,50.95,51.02,87348.0,38.9451,38.9527,38.8764,38.9298,87348.0
2017-01-20 12:00:00,50.99,51.07,50.91,51.03,40242.0,38.9069,38.9679,38.8459,38.9374,40242.0
2017-01-20 12:10:00,50.99,50.99,50.88,50.94,16704.0,38.9069,38.9069,38.823,38.8688,16704.0
2017-01-20 12:20:00,50.93,50.98,50.83,50.85,13588.0,38.8611,38.8993,38.7848,38.8001,13588.0
2017-01-20 12:30:00,50.84,51.02,50.8,50.99,54364.0,38.7924,38.9298,38.7619,38.9069,54364.0
2017-01-20 12:40:00,50.99,51.02,50.96,50.96,20226.0,38.9069,38.9298,38.884,38.884,20226.0
2017-01-20 12:50:00,50.94,51.04,50.94,51.02,46988.0,38.8688,38.9451,38.8688,38.9298,46988.0
2017-01-20 13:00:00,51.05,51.22,51.02,51.18,17370.0,38.9527,39.0824,38.9298,39.0519,17370.0
2017-01-20 13:10:00,51.19,51.24,51.13,51.18,30202.0,39.0595,39.0977,39.0137,39.0519,30202.0
2017-01-20 13:20:00,51.18,51.18,51.12,51.12,12212.0,39.0519,39.0519,39.0061,39.0061,12212.0
2017-01-20 13:30:00,51.12,51.2,51.12,51.18,4574.0,39.0061,39.0671,39.0061,39.0519,4574.0
2017-01-20 13:40:00,51.19,51.2,51.13,51.17,16590.0,39.0595,39.0671,39.0137,39.0442,16590.0
2017-01-20 13:50:00,51.15,51.18,51.12,51.12,5278.0,39.029,39.0519,39.0061,39.0061,5278.0
2017-01-20 14:00:00,51.12,51.19,51.12,51.17,8884.0,39.0061,39.0595,39.0061,39.0442,8884.0
2017-01-20 14:10:00,51.19,51.21,51.16,51.18,7948.0,39.0595,39.0748,39.0366,39.0519,7948.0
2017-01-20 14:20:00,51.19,51.19,51.13,51.15,12768.0,39.0595,39.0595,39.0137,39.029,12768.0
2017-01-20 14:30:00,51.16,51.18,51.1,51.1,16606.0,39.0366,39.0519,38.9908,38.9908,16606.0
2017-01-20 14:40:00,51.1,51.12,51.04,51.05,11628.0,38.9908,39.0061,38.9451,38.9527,11628.0
2017-01-20 14:50:00,51.06,51.08,51.02,51.07,12166.0,38.9603,38.9756,38.9298,38.9679,12166.0
2017-01-20 15:00:00,51.09,51.15,51.08,51.13,20928.0,38.9832,39.029,38.9756,39.0137,20928.0
2017-01-20 15:10:00,51.14,51.15,51.09,51.09,15336.0,39.0214,39.029,38.9832,38.9832,15336.0
2017-01-20 15:20:00,51.09,51.12,51.05,51.07,15270.0,38.9832,39.0061,38.9527,38.9679,15270.0
2017-01-20 15:30:00,51.08,51.12,51.06,51.1,15500.0,38.9756,39.0061,38.9603,38.9908,15500.0
2017-01-20 15:40:00,51.1,51.21,51.1,51.21,30520.0,38.9908,39.0748,38.9908,39.0748,30520.0
2017-01-20 15:50:00,51.21,51.24,51.18,51.22,87838.0,39.0748,39.0977,39.0519,39.0824,87838.0
2017-01-23 09:30:00,51.31,51.74,51.09,51.22,38896.0,39.1511,39.4792,38.9832,39.0824,38896.0
2017-01-23 09:40:00,51.25,51.3,51.16,51.25,24054.0,39.1053,39.1434,39.0366,39.1053,24054.0
2017-01-23 09:50:00,51.24,51.35,51.22,51.28,16200.0,39.0977,39.1816,39.0824,39.1282,16200.0
2017-01-23 10:00:00,51.3,51.35,51.17,51.22,24696.0,39.1434,39.1816,39.0442,39.0824,24696.0
2017-01-23 10:10:00,51.23,51.3,51.18,51.22,21436.0,39.09,39.1434,39.0519,39.0824,21436.0
2017-01-23 10:20:00,51.22,51.22,51.06,51.07,16196.0,39.0824,39.0824,38.9603,38.9679,16196.0
2017-01-23 10:30:00,51.09,51.13,51.07,51.11,22006.0,38.9832,39.0137,38.9679,38.9985,22006.0
2017-01-23 10:40:00,51.13,51.15,51.08,51.12,20322.0,39.0137,39.029,38.9756,39.0061,20322.0
2017-01-23 10:50:00,51.13,51.18,51.12,51.14,8924.0,39.0137,39.0519,39.0061,39.0214,8924.0
2017-01-23 11:00:00,51.17,51.17,51.1,51.13,10814.0,39.0442,39.0442,38.9908,39.0137,10814.0
2017-01-23 11:10:00,51.13,51.23,51.13,51.22,13536.0,39.0137,39.09,39.0137,39.0824,13536.0
2017-01-23 11:20:00,51.21,51.22,51.1,51.13,21448.0,39.0748,39.0824,38.9908,39.0137,21448.0
2017-01-23 11:30:00,51.15,51.21,51.13,51.13,16220.0,39.029,39.0748,39.0137,39.0137,16220.0
2017-01-23 11:40:00,51.13,51.13,51.1,51.11,13082.0,39.0137,39.0137,38.9908,38.9985,13082.0
2017-01-23 11:50:00,51.13,51.15,51.11,51.14,19670.0,39.0137,39.029,38.9985,39.0214,19670.0
2017-01-23 12:00:00,51.15,51.21,51.15,51.19,14648.0,39.029,39.0748,39.029,39.0595,14648.0
2017-01-23 12:10:00,51.19,51.24,51.16,51.24,18404.0,39.0595,39.0977,39.0366,39.0977,18404.0
2017-01-23 12:20:00,51.23,51.27,51.22,51.27,20324.0,39.09,39.1206,39.0824,39.1206,20324.0
2017-01-23 12:30:00,51.24,51.24,51.22,51.22,8290.0,39.0977,39.0977,39.0824,39.0824,8290.0
2017-01-23 12:40:00,51.21,51.22,51.16,51.17,15120.0,39.0748,39.0824,39.0366,39.0442,15120.0
2017-01-23 12:50:00,51.17,51.17,51.12,51.13,8800.0,39.0442,39.0442,39.0061,39.0137,8800.0
2017-01-23 13:00:00,51.15,51.18,51.13,51.17,9648.0,39.029,39.0519,39.0137,39.0442,9648.0
2017-01-23 13:10:00,51.16,51.17,51.1,51.11,10588.0,39.0366,39.0442,38.9908,38.9985,10588.0
2017-01-23 13:20:00,51.11,51.16,51.1,51.15,20548.0,38.9985,39.0366,38.9908,39.029,20548.0
2017-01-23 13:30:00,51.13,51.2,51.12,51.16,9800.0,39.0137,39.0671,39.0061,39.0366,9800.0
2017-01-23 13:40:00,51.14,51.15,51.08,51.08,11176.0,39.0214,39.029,38.9756,38.9756,11176.0
2017-01-23 13:50:00,51.06,51.09,51.03,51.07,11682.0,38.9603,38.9832,38.9374,38.9679,11682.0
2017-01-23 14:00:00,51.07,51.07,51.0,51.0,11400.0,38.9679,38.9679,38.9145,38.9145,11400.0
2017-01-23 14:10:00,51.0,51.03,50.99,51.01,36948.0,38.9145,38.9374,38.9069,38.9222,36948.0
2017-01-23 14:20:00,51.01,51.06,50.99,51.06,17206.0,38.9222,38.9603,38.9069,38.9603,17206.0
2017-01-23 14:30:00,51.05,51.06,51.04,51.06,20680.0,38.9527,38.9603,38.9451,38.9603,20680.0
2017-01-23 14:40:00,51.07,51.12,51.06,51.11,41288.0,38.9679,39.0061,38.9603,38.9985,41288.0
2017-01-23 14:50:00,51.12,51.13,51.11,51.13,21842.0,39.0061,39.0137,38.9985,39.0137,21842.0
2017-01-23 15:00:00,51.12,51.18,51.09,51.09,58674.0,39.0061,39.0519,38.9832,38.9832,58674.0
2017-01-23 15:10:00,51.1,51.1,51.04,51.08,14980.0,38.9908,38.9908,38.9451,38.9756,14980.0
2017-01-23 15:20:00,51.07,51.09,51.03,51.08,67396.0,38.9679,38.9832,38.9374,38.9756,67396.0
2017-01-23 15:30:00,51.08,51.1,51.07,51.09,26522.0,38.9756,38.9908,38.9679,38.9832,26522.0
2017-01-23 15:40:00,51.1,51.12,51.08,51.12,49652.0,38.9908,39.0061,38.9756,39.0061,49652.0
2017-01-23 15:50:00,51.12,51.13,51.08,51.1,164450.0,39.0061,39.0137,38.9756,38.9908,164450.0
2017-01-24 09:30:00,51.05,51.13,50.94,50.97,38468.0,38.9527,39.0137,38.8688,38.8916,38468.0
2017-01-24 09:40:00,51.05,51.27,51.01,51.26,35166.0,38.9527,39.1206,38.9222,39.1129,35166.0
2017-01-24 09:50:00,51.24,51.37,51.22,51.36,19718.0,39.0977,39.1969,39.0824,39.1892,19718.0
2017-01-24 10:00:00,51.33,51.41,51.3,51.32,15206.0,39.1663,39.2274,39.1434,39.1587,15206.0
2017-01-24 10:10:00,51.33,51.34,51.26,51.32,34218.0,39.1663,39.174,39.1129,39.1587,34218.0
2017-01-24 10:20:00,51.31,51.37,51.29,51.31,28630.0,39.1511,39.1969,39.1358,39.1511,28630.0
2017-01-24 10:30:00,51.3,51.31,51.18,51.21,35420.0,39.1434,39.1511,39.0519,39.0748,35420.0
2017-01-24 10:40:00,51.23,51.24,51.16,51.21,16638.0,39.09,39.0977,39.0366,39.0748,16638.0
2017-01-24 10:50:00,51.25,51.27,51.2,51.2,18474.0,39.1053,39.1206,39.0671,39.0671,18474.0
2017-01-24 11:00:00,51.21,51.25,51.2,51.22,18700.0,39.0748,39.1053,39.0671,39.0824,18700.0
2017-01-24 11:10:00,51.23,51.29,51.21,51.23,17296.0,39.09,39.1358,39.0748,39.09,17296.0
2017-01-24 11:20:00,51.24,51.3,51.23,51.27,8530.0,39.0977,39.1434,39.09,39.1206,8530.0
2017-01-24 11:30:00,51.29,51.31,51.22,51.29,12816.0,39.1358,39.1511,39.0824,39.1358,12816.0
2017-01-24 11:40:00,51.31,51.37,51.27,51.35,31706.0,39.1511,39.1969,39.1206,39.1816,31706.0
2017-01-24 11:50:00,51.35,51.38,51.34,51.37,12402.0,39.1816,39.2045,39.174,39.1969,12402.0
2017-01-24 12:00:00,51.37,51.38,51.31,51.31,20654.0,39.1969,39.2045,39.1511,39.1511,20654.0
2017-01-24 12:10:00,51.31,51.31,51.26,51.27,17678.0,39.1511,39.1511,39.1129,39.1206,17678.0
2017-01-24 12:20:00,51.27,51.35,51.26,51.33,10604.0,39.1206,39.1816,39.1129,39.1663,10604.0
2017-01-24 12:30:00,51.34,51.35,51.29,51.34,28162.0,39.174,39.1816,39.1358,39.174,28162.0
2017-01-24 12:40:00,51.35,51.4,51.35,51.38,17484.0,39.1816,39.2197,39.1816,39.2045,17484.0
2017-01-24 12:50:00,51.38,51.42,51.38,51.42,9416.0,39.2045,39.235,39.2045,39.235,9416.0
2017-01-24 13:00:00,51.42,51.44,51.35,51.42,28672.0,39.235,39.2503,39.1816,39.235,28672.0
2017-01-24 13:10:00,51.41,51.41,51.31,51.33,154726.0,39.2274,39.2274,39.1511,39.1663,154726.0
2017-01-24 13:20:00,51.32,51.33,51.27,51.31,52444.0,39.1587,39.1663,39.1206,39.1511,52444.0
2017-01-24 13:30:00,51.32,51.37,51.31,51.37,21780.0,39.1587,39.1969,39.1511,39.1969,21780.0
2017-01-24 13:40:00,51.38,51.45,51.38,51.4,26678.0,39.2045,39.2579,39.2045,39.2197,26678.0
2017-01-24 13:50:00,51.39,51.41,51.36,51.38,18988.0,39.2121,39.2274,39.1892,39.2045,18988.0
2017-01-24 14:00:00,51.38,51.38,51.32,51.35,66810.0,39.2045,39.2045,39.1587,39.1816,66810.0
2017-01-24 14:10:00,51.35,51.4,51.32,51.4,25082.0,39.1816,39.2197,39.1587,39.2197,25082.0
2017-01-24 14:20:00,51.38,51.4,51.34,51.34,33634.0,39.2045,39.2197,39.174,39.174,33634.0
2017-01-24 14:30:00,51.35,51.37,51.35,51.37,20858.0,39.1816,39.1969,39.1816,39.1969,20858.0
2017-01-24 14:40:00,51.35,51.41,51.35,51.35,22990.0,39.1816,39.2274,39.1816,39.1816,22990.0
2017-01-24 14:50:00,51.35,51.37,51.35,51.35,9886.0,39.1816,39.1969,39.1816,39.1816,9886.0
2017-01-24 15:00:00,51.36,51.38,51.27,51.37,43860.0,39.1892,39.2045,39.1206,39.1969,43860.0
2017-01-24 15:10:00,51.35,51.38,51.3,51.37,30410.0,39.1816,39.2045,39.1434,39.1969,30410.0
2017-01-24 15:20:00,51.37,51.38,51.33,51.33,49780.0,39.1969,39.2045,39.1663,39.1663,49780.0
2017-01-24 15:30:00,51.33,51.37,51.31,51.33,69916.0,39.1663,39.1969,39.1511,39.1663,69916.0
2017-01-24 15:40:00,51.33,51.36,51.28,51.35,671120.0,39.1663,39.1892,39.1282,39.1816,671120.0
2017-01-24 15:50:00,51.35,51.35,51.3,51.31,157490.0,39.1816,39.1816,39.1434,39.1511,157490.0
2017-01-25 09:30:00,51.33,51.33,50.8,51.17,34462.0,39.1663,39.1663,38.7619,39.0442,34462.0
2017-01-25 09:40:00,51.17,51.26,51.07,51.07,70164.0,39.0442,39.1129,38.9679,38.9679,70164.0
2017-01-25 09:50:00,51.1,51.13,51.0,51.07,15740.0,38.9908,39.0137,38.9145,38.9679,15740.0
2017-01-25 10:00:00,51.08,51.21,51.06,51.2,6024.0,38.9756,39.0748,38.9603,39.0671,6024.0
2017-01-25 10:10:00,51.17,51.24,51.15,51.19,110152.0,39.0442,39.0977,39.029,39.0595,110152.0
2017-01-25 10:20:00,51.19,51.33,51.19,51.31,113370.0,39.0595,39.1663,39.0595,39.1511,113370.0
2017-01-25 10:30:00,51.27,51.31,51.23,51.23,12152.0,39.1206,39.1511,39.09,39.09,12152.0
2017-01-25 10:40:00,51.23,51.23,51.16,51.21,184926.0,39.09,39.09,39.0366,39.0748,184926.0
2017-01-25 10:50:00,51.2,51.2,51.11,51.2,45380.0,39.0671,39.0671,38.9985,39.0671,45380.0
2017-01-25 11:00:00,51.22,51.26,51.19,51.22,114932.0,39.0824,39.1129,39.0595,39.0824,114932.0
2017-01-25 11:10:00,51.17,51.18,51.1,51.13,6882.0,39.0442,39.0519,38.9908,39.0137,6882.0
2017-01-25 11:20:00,51.13,51.17,51.09,51.17,7420.0,39.0137,39.0442,38.9832,39.0442,7420.0
2017-01-25 11:30:00,51.12,51.23,51.11,51.23,10430.0,39.0061,39.09,38.9985,39.09,10430.0
2017-01-25 11:40:00,51.22,51.24,51.16,51.18,11086.0,39.0824,39.0977,39.0366,39.0519,11086.0
2017-01-25 11:50:00,51.16,51.18,51.12,51.18,7104.0,39.0366,39.0519,39.0061,39.0519,7104.0
2017-01-25 12:00:00,51.18,51.2,51.13,51.17,23980.0,39.0519,39.0671,39.0137,39.0442,23980.0
2017-01-25 12:10:00,51.16,51.2,51.13,51.2,7066.0,39.0366,39.0671,39.0137,39.0671,7066.0
2017-01-25 12:20:00,51.18,51.2,51.14,51.2,7520.0,39.0519,39.0671,39.0214,39.0671,7520.0
2017-01-25 12:30:00,51.18,51.21,51.15,51.16,12690.0,39.0519,39.0748,39.029,39.0366,12690.0
2017-01-25 12:40:00,51.17,51.17,51.16,51.16,2200.0,39.0442,39.0442,39.0366,39.0366,2200.0
2017-01-25 12:50:00,51.16,51.2,51.13,51.2,3300.0,39.0366,39.0671,39.0137,39.0671,3300.0
2017-01-25 13:00:00,51.18,51.18,51.13,51.16,7484.0,39.0519,39.0519,39.0137,39.0366,7484.0
2017-01-25 13:10:00,51.16,51.18,51.14,51.16,7384.0,39.0366,39.0519,39.0214,39.0366,7384.0
2017-01-25 13:20:00,51.15,51.17,51.13,51.15,11770.0,39.029,39.0442,39.0137,39.029,11770.0
2017-01-25 13:30:00,51.14,51.2,51.13,51.18,14666.0,39.0214,39.0671,39.0137,39.0519,14666.0
2017-01-25 13:40:00,51.2,51.22,51.18,51.19,9102.0,39.0671,39.0824,39.0519,39.0595,9102.0
2017-01-25 13:50:00,51.21,51.32,51.2,51.31,303294.0,39.0748,39.1587,39.0671,39.1511,303294.0
2017-01-25 14:00:00,51.31,51.31,51.24,51.27,15830.0,39.1511,39.1511,39.0977,39.1206,15830.0
2017-01-25 14:10:00,51.26,51.3,51.26,51.3,13732.0,39.1129,39.1434,39.1129,39.1434,13732.0
2017-01-25 14:20:00,51.29,51.35,51.29,51.31,30072.0,39.1358,39.1816,39.1358,39.1511,30072.0
2017-01-25 14:30:00,51.31,51.32,51.19,51.24,31792.0,39.1511,39.1587,39.0595,39.0977,31792.0
2017-01-25 14:40:00,51.24,51.24,51.2,51.22,10028.0,39.0977,39.0977,39.0671,39.0824,10028.0
2017-01-25 14:50:00,51.21,51.23,51.2,51.21,15300.0,39.0748,39.09,39.0671,39.0748,15300.0
2017-01-25 15:00:00,51.21,51.28,51.21,51.26,25654.0,39.0748,39.1282,39.0748,39.1129,25654.0
2017-01-25 15:10:00,51.27,51.27,51.24,51.27,47222.0,39.1206,39.1206,39.0977,39.1206,47222.0
2017-01-25 15:20:00,51.26,51.31,51.23,51.28,50644.0,39.1129,39.1511,39.09,39.1282,50644.0
2017-01-25 15:30:00,51.25,51.25,51.21,51.24,27070.0,39.1053,39.1053,39.0748,39.0977,27070.0
2017-01-25 15:40:00,51.26,51.27,51.24,51.27,36798.0,39.1129,39.1206,39.0977,39.1206,36798.0
2017-01-25 15:50:00,51.26,51.33,51.24,51.29,122678.0,39.1129,39.1663,39.0977,39.1358,122678.0
2017-01-26 09:30:00,51.2,51.34,51.0,51.04,43018.0,39.0671,39.174,38.9145,38.9451,43018.0
2017-01-26 09:40:00,51.04,51.38,51.04,51.38,28046.0,38.9451,39.2045,38.9451,39.2045,28046.0
2017-01-26 09:50:00,51.38,51.44,51.21,51.32,48158.0,39.2045,39.2503,39.0748,39.1587,48158.0
2017-01-26 10:00:00,51.35,51.35,51.2,51.2,42662.0,39.1816,39.1816,39.0671,39.0671,42662.0
2017-01-26 10:10:00,51.2,51.27,51.15,51.2,32380.0,39.0671,39.1206,39.029,39.0671,32380.0
2017-01-26 10:20:00,51.2,51.51,51.17,51.43,95908.0,39.0671,39.3037,39.0442,39.2426,95908.0
2017-01-26 10:30:00,51.44,51.48,51.27,51.34,31142.0,39.2503,39.2808,39.1206,39.174,31142.0
2017-01-26 10:40:00,51.32,51.34,51.24,51.24,12708.0,39.1587,39.174,39.0977,39.0977,12708.0
2017-01-26 10:50:00,51.24,51.27,51.21,51.23,36900.0,39.0977,39.1206,39.0748,39.09,36900.0
2017-01-26 11:00:00,51.24,51.29,51.23,51.24,21840.0,39.0977,39.1358,39.09,39.0977,21840.0
2017-01-26 11:10:00,51.24,51.24,51.09,51.09,25290.0,39.0977,39.0977,38.9832,38.9832,25290.0
2017-01-26 11:20:00,51.09,51.09,50.91,50.91,18666.0,38.9832,38.9832,38.8459,38.8459,18666.0
2017-01-26 11:30:00,50.92,50.98,50.88,50.88,36348.0,38.8535,38.8993,38.823,38.823,36348.0
2017-01-26 11:40:00,50.88,50.93,50.87,50.88,17726.0,38.823,38.8611,38.8153,38.823,17726.0
2017-01-26 11:50:00,50.88,50.88,50.8,50.82,16356.0,38.823,38.823,38.7619,38.7772,16356.0
2017-01-26 12:00:00,50.84,50.88,50.82,50.87,10028.0,38.7924,38.823,38.7772,38.8153,10028.0
2017-01-26 12:10:00,50.87,50.89,50.85,50.88,7292.0,38.8153,38.8306,38.8001,38.823,7292.0
2017-01-26 12:20:00,50.87,50.88,50.84,50.87,10658.0,38.8153,38.823,38.7924,38.8153,10658.0
2017-01-26 12:30:00,50.85,50.87,50.8,50.85,38296.0,38.8001,38.8153,38.7619,38.8001,38296.0
2017-01-26 12:40:00,50.84,50.92,50.84,50.9,11870.0,38.7924,38.8535,38.7924,38.8382,11870.0
2017-01-26 12:50:00,50.9,50.96,50.87,50.96,32334.0,38.8382,38.884,38.8153,38.884,32334.0
2017-01-26 13:00:00,50.96,51.05,50.9,51.04,50028.0,38.884,38.9527,38.8382,38.9451,50028.0
2017-01-26 13:10:00,51.04,51.08,51.04,51.05,51498.0,38.9451,38.9756,38.9451,38.9527,51498.0
2017-01-26 13:20:00,51.04,51.1,51.04,51.08,39524.0,38.9451,38.9908,38.9451,38.9756,39524.0
2017-01-26 13:30:00,51.07,51.21,51.07,51.17,20620.0,38.9679,39.0748,38.9679,39.0442,20620.0
2017-01-26 13:40:00,51.17,51.18,51.12,51.17,17244.0,39.0442,39.0519,39.0061,39.0442,17244.0
2017-01-26 13:50:00,51.16,51.2,51.14,51.14,8516.0,39.0366,39.0671,39.0214,39.0214,8516.0
2017-01-26 14:00:00,51.15,51.16,51.12,51.13,28280.0,39.029,39.0366,39.0061,39.0137,28280.0
2017-01-26 14:10:00,51.13,51.13,51.06,51.07,20990.0,39.0137,39.0137,38.9603,38.9679,20990.0
2017-01-26 14:20:00,51.06,51.07,51.04,51.06,8980.0,38.9603,38.9679,38.9451,38.9603,8980.0
2017-01-26 14:30:00,51.05,51.1,51.05,51.07,10840.0,38.9527,38.9908,38.9527,38.9679,10840.0
2017-01-26 14:40:00,51.09,51.13,51.09,51.12,13708.0,38.9832,39.0137,38.9832,39.0061,13708.0
2017-01-26 14:50:00,51.13,51.15,51.1,51.1,14900.0,39.0137,39.029,38.9908,38.9908,14900.0
2017-01-26 15:00:00,51.1,51.1,51.04,51.06,9200.0,38.9908,38.9908,38.9451,38.9603,9200.0
2017-01-26 15:10:00,51.06,51.12,51.06,51.1,25144.0,38.9603,39.0061,38.9603,38.9908,25144.0
2017-01-26 15:20:00,51.11,51.14,51.08,51.13,32392.0,38.9985,39.0214,38.9756,39.0137,32392.0
2017-01-26 15:30:00,51.13,51.17,51.12,51.16,46884.0,39.0137,39.0442,39.0061,39.0366,46884.0
2017-01-26 15:40:00,51.17,51.19,51.12,51.16,92756.0,39.0442,39.0595,39.0061,39.0366,92756.0
2017-01-26 15:50:00,51.17,51.17,51.1,51.15,77744.0,39.0442,39.0442,38.9908,39.029,77744.0
2017-01-27 09:30:00,51.29,51.3,51.08,51.09,26636.0,39.1358,39.1434,38.9756,38.9832,26636.0
2017-01-27 09:40:00,51.06,51.15,51.05,51.14,6112.0,38.9603,39.029,38.9527,39.0214,6112.0
2017-01-27 09:50:00,51.12,51.27,51.02,51.2,19234.0,39.0061,39.1206,38.9298,39.0671,19234.0
2017-01-27 10:00:00,51.1,51.1,50.85,50.91,11434.0,38.9908,38.9908,38.8001,38.8459,11434.0
2017-01-27 10:10:00,50.94,50.97,50.88,50.94,32998.0,38.8688,38.8916,38.823,38.8688,32998.0
2017-01-27 10:20:00,50.93,50.97,50.88,50.89,30054.0,38.8611,38.8916,38.823,38.8306,30054.0
2017-01-27 10:30:00,50.9,50.97,50.88,50.92,15102.0,38.8382,38.8916,38.823,38.8535,15102.0
2017-01-27 10:40:00,50.93,50.97,50.91,50.97,5760.0,38.8611,38.8916,38.8459,38.8916,5760.0
2017-01-27 10:50:00,50.98,50.99,50.84,50.84,11430.0,38.8993,38.9069,38.7924,38.7924,11430.0
2017-01-27 11:00:00,50.84,50.87,50.77,50.84,11944.0,38.7924,38.8153,38.739,38.7924,11944.0
2017-01-27 11:10:00,50.83,50.84,50.8,50.8,8804.0,38.7848,38.7924,38.7619,38.7619,8804.0
2017-01-27 11:20:00,50.77,50.8,50.71,50.75,21632.0,38.739,38.7619,38.6933,38.7238,21632.0
2017-01-27 11:30:00,50.76,50.77,50.72,50.72,10520.0,38.7314,38.739,38.7009,38.7009,10520.0
2017-01-27 11:40:00,50.7,50.76,50.7,50.7,10820.0,38.6856,38.7314,38.6856,38.6856,10820.0
2017-01-27 11:50:00,50.7,50.74,50.68,50.7,21108.0,38.6856,38.7161,38.6704,38.6856,21108.0
2017-01-27 12:00:00,50.7,50.71,50.6,50.62,24108.0,38.6856,38.6933,38.6093,38.6246,24108.0
2017-01-27 12:10:00,50.59,50.72,50.59,50.71,13646.0,38.6017,38.7009,38.6017,38.6933,13646.0
2017-01-27 12:20:00,50.71,50.73,50.69,50.7,11088.0,38.6933,38.7085,38.678,38.6856,11088.0
2017-01-27 12:30:00,50.68,50.68,50.63,50.67,4000.0,38.6704,38.6704,38.6322,38.6627,4000.0
2017-01-27 12:40:00,50.69,50.76,50.67,50.73,22550.0,38.678,38.7314,38.6627,38.7085,22550.0
2017-01-27 12:50:00,50.73,50.73,50.68,50.68,10332.0,38.7085,38.7085,38.6704,38.6704,10332.0
2017-01-27 13:00:00,50.68,50.7,50.66,50.68,10434.0,38.6704,38.6856,38.6551,38.6704,10434.0
2017-01-27 13:10:00,50.68,50.69,50.66,50.68,8340.0,38.6704,38.678,38.6551,38.6704,8340.0
2017-01-27 13:20:00,50.69,50.72,50.68,50.68,10270.0,38.678,38.7009,38.6704,38.6704,10270.0
2017-01-27 13:30:00,50.72,50.72,50.6,50.62,10196.0,38.7009,38.7009,38.6093,38.6246,10196.0
2017-01-27 13:40:00,50.63,50.64,50.58,50.6,13396.0,38.6322,38.6398,38.5941,38.6093,13396.0
2017-01-27 13:50:00,50.62,50.73,50.6,50.73,18384.0,38.6246,38.7085,38.6093,38.7085,18384.0
2017-01-27 14:00:00,50.73,50.76,50.7,50.72,15602.0,38.7085,38.7314,38.6856,38.7009,15602.0
2017-01-27 14:10:00,50.72,50.79,50.71,50.77,13858.0,38.7009,38.7543,38.6933,38.739,13858.0
2017-01-27 14:20:00,50.77,50.77,50.71,50.71,8938.0,38.739,38.739,38.6933,38.6933,8938.0
2017-01-27 14:30:00,50.71,50.74,50.7,50.7,10398.0,38.6933,38.7161,38.6856,38.6856,10398.0
2017-01-27 14:40:00,50.71,50.71,50.63,50.63,15654.0,38.6933,38.6933,38.6322,38.6322,15654.0
2017-01-27 14:50:00,50.65,50.65,50.6,50.62,13244.0,38.6475,38.6475,38.6093,38.6246,13244.0
2017-01-27 15:00:00,50.63,50.65,50.58,50.6,21126.0,38.6322,38.6475,38.5941,38.6093,21126.0
2017-01-27 15:10:00,50.62,50.63,50.59,50.59,18938.0,38.6246,38.6322,38.6017,38.6017,18938.0
2017-01-27 15:20:00,50.58,50.63,50.56,50.57,19114.0,38.5941,38.6322,38.5788,38.5864,19114.0
2017-01-27 15:30:00,50.57,50.62,50.56,50.62,27560.0,38.5864,38.6246,38.5788,38.6246,27560.0
2017-01-27 15:40:00,50.62,50.69,50.62,50.68,47102.0,38.6246,38.678,38.6246,38.6704,47102.0
2017-01-27 15:50:00,50.68,50.74,50.66,50.72,107158.0,38.6704,38.7161,38.6551,38.7009,107158.0
2017-01-30 09:30:00,50.89,50.89,50.59,50.6,23392.0,38.8306,38.8306,38.6017,38.6093,23392.0
2017-01-30 09:40:00,50.57,50.62,50.52,50.56,19552.0,38.5864,38.6246,38.5483,38.5788,19552.0
2017-01-30 09:50:00,50.57,50.64,50.5,50.57,26352.0,38.5864,38.6398,38.533,38.5864,26352.0
2017-01-30 10:00:00,50.55,50.75,50.55,50.66,16718.0,38.5712,38.7238,38.5712,38.6551,16718.0
2017-01-30 10:10:00,50.67,50.67,50.56,50.59,17786.0,38.6627,38.6627,38.5788,38.6017,17786.0
2017-01-30 10:20:00,50.59,50.59,50.32,50.42,32650.0,38.6017,38.6017,38.3957,38.472,32650.0
2017-01-30 10:30:00,50.41,50.44,50.37,50.43,18102.0,38.4643,38.4872,38.4338,38.4796,18102.0
2017-01-30 10:40:00,50.41,50.44,50.38,50.38,18600.0,38.4643,38.4872,38.4415,38.4415,18600.0
2017-01-30 10:50:00,50.41,50.5,50.41,50.42,14940.0,38.4643,38.533,38.4643,38.472,14940.0
2017-01-30 11:00:00,50.43,50.43,50.1,50.13,85528.0,38.4796,38.4796,38.2278,38.2507,85528.0
2017-01-30 11:10:00,50.13,50.19,50.08,50.13,40262.0,38.2507,38.2965,38.2125,38.2507,40262.0
2017-01-30 11:20:00,50.13,50.17,50.11,50.12,17954.0,38.2507,38.2812,38.2354,38.2431,17954.0
2017-01-30 11:30:00,50.12,50.13,50.05,50.1,28790.0,38.2431,38.2507,38.1897,38.2278,28790.0
2017-01-30 11:40:00,50.1,50.1,49.99,49.99,22160.0,38.2278,38.2278,38.1439,38.1439,22160.0
2017-01-30 11:50:00,50.0,50.01,49.96,49.98,12154.0,38.1515,38.1591,38.121,38.1362,12154.0
2017-01-30 12:00:00,49.98,50.0,49.95,49.97,22988.0,38.1362,38.1515,38.1134,38.1286,22988.0
2017-01-30 12:10:00,49.96,49.99,49.92,49.95,24342.0,38.121,38.1439,38.0905,38.1134,24342.0
2017-01-30 12:20:00,49.96,50.01,49.9,49.96,38758.0,38.121,38.1591,38.0752,38.121,38758.0
2017-01-30 12:30:00,49.96,49.98,49.94,49.98,14754.0,38.121,38.1362,38.1057,38.1362,14754.0
2017-01-30 12:40:00,49.99,49.99,49.96,49.96,15810.0,38.1439,38.1439,38.121,38.121,15810.0
2017-01-30 12:50:00,49.95,49.95,49.85,49.95,9670.0,38.1134,38.1134,38.037,38.1134,9670.0
2017-01-30 13:00:00,49.95,50.03,49.93,49.99,241686.0,38.1134,38.1744,38.0981,38.1439,241686.0
2017-01-30 13:10:00,49.99,50.05,49.99,50.04,16898.0,38.1439,38.1897,38.1439,38.182,16898.0
2017-01-30 13:20:00,50.05,50.08,50.04,50.06,13290.0,38.1897,38.2125,38.182,38.1973,13290.0
2017-01-30 13:30:00,50.05,50.06,50.01,50.02,18672.0,38.1897,38.1973,38.1591,38.1668,18672.0
2017-01-30 13:40:00,50.02,50.07,50.02,50.05,13610.0,38.1668,38.2049,38.1668,38.1897,13610.0
2017-01-30 13:50:00,50.03,50.05,50.02,50.03,20188.0,38.1744,38.1897,38.1668,38.1744,20188.0
2017-01-30 14:00:00,50.04,50.05,50.02,50.03,29806.0,38.182,38.1897,38.1668,38.1744,29806.0
2017-01-30 14:10:00,50.03,50.09,50.01,50.09,26170.0,38.1744,38.2202,38.1591,38.2202,26170.0
2017-01-30 14:20:00,50.1,50.22,50.07,50.21,50434.0,38.2278,38.3194,38.2049,38.3117,50434.0
2017-01-30 14:30:00,50.2,50.31,50.19,50.31,64282.0,38.3041,38.388,38.2965,38.388,64282.0
2017-01-30 14:40:00,50.31,50.31,50.17,50.17,19268.0,38.388,38.388,38.2812,38.2812,19268.0
2017-01-30 14:50:00,50.17,50.24,50.17,50.23,29586.0,38.2812,38.3346,38.2812,38.327,29586.0
2017-01-30 15:00:00,50.24,50.24,50.16,50.16,25016.0,38.3346,38.3346,38.2736,38.2736,25016.0
2017-01-30 15:10:00,50.16,50.18,50.13,50.18,41934.0,38.2736,38.2888,38.2507,38.2888,41934.0
2017-01-30 15:20:00,50.18,50.2,50.15,50.16,41574.0,38.2888,38.3041,38.266,38.2736,41574.0
2017-01-30 15:30:00,50.17,50.26,50.16,50.22,64974.0,38.2812,38.3499,38.2736,38.3194,64974.0
2017-01-30 15:40:00,50.22,50.31,50.21,50.3,83158.0,38.3194,38.388,38.3117,38.3804,83158.0
2017-01-30 15:50:00,50.3,50.42,50.3,50.41,206742.0,38.3804,38.472,38.3804,38.4643,206742.0
2017-01-31 09:30:00,50.47,50.63,50.43,50.52,23696.0,38.5101,38.6322,38.4796,38.5483,23696.0
2017-01-31 09:40:00,50.56,50.65,50.5,50.55,19602.0,38.5788,38.6475,38.533,38.5712,19602.0
2017-01-31 09:50:00,50.53,50.53,50.32,50.32,15058.0,38.5559,38.5559,38.3957,38.3957,15058.0
2017-01-31 10:00:00,50.34,50.52,50.32,50.52,46884.0,38.4109,38.5483,38.3957,38.5483,46884.0
2017-01-31 10:10:00,50.52,50.7,50.51,50.63,18198.0,38.5483,38.6856,38.5406,38.6322,18198.0
2017-01-31 10:20:00,50.64,50.66,50.55,50.58,22014.0,38.6398,38.6551,38.5712,38.5941,22014.0
2017-01-31 10:30:00,50.58,50.71,50.56,50.7,44296.0,38.5941,38.6933,38.5788,38.6856,44296.0
2017-01-31 10:40:00,50.71,50.82,50.63,50.81,17008.0,38.6933,38.7772,38.6322,38.7696,17008.0
2017-01-31 10:50:00,50.84,50.88,50.78,50.85,25216.0,38.7924,38.823,38.7467,38.8001,25216.0
2017-01-31 11:00:00,50.85,51.01,50.85,50.94,27478.0,38.8001,38.9222,38.8001,38.8688,27478.0
2017-01-31 11:10:00,50.94,51.02,50.93,51.02,9350.0,38.8688,38.9298,38.8611,38.9298,9350.0
2017-01-31 11:20:00,51.0,51.02,50.94,50.95,15214.0,38.9145,38.9298,38.8688,38.8764,15214.0
2017-01-31 11:30:00,50.96,51.08,50.96,51.02,12258.0,38.884,38.9756,38.884,38.9298,12258.0
2017-01-31 11:40:00,51.05,51.1,51.03,51.08,12876.0,38.9527,38.9908,38.9374,38.9756,12876.0
2017-01-31 11:50:00,51.08,51.16,51.08,51.12,17732.0,38.9756,39.0366,38.9756,39.0061,17732.0
2017-01-31 12:00:00,51.12,51.18,51.12,51.17,12662.0,39.0061,39.0519,39.0061,39.0442,12662.0
2017-01-31 12:10:00,51.16,51.16,51.12,51.13,14806.0,39.0366,39.0366,39.0061,39.0137,14806.0
2017-01-31 12:20:00,51.13,51.15,51.1,51.15,15902.0,39.0137,39.029,38.9908,39.029,15902.0
2017-01-31 12:30:00,51.13,51.19,51.13,51.19,17076.0,39.0137,39.0595,39.0137,39.0595,17076.0
2017-01-31 12:40:00,51.19,51.26,51.18,51.21,14644.0,39.0595,39.1129,39.0519,39.0748,14644.0
2017-01-31 12:50:00,51.22,51.23,51.16,51.22,15368.0,39.0824,39.09,39.0366,39.0824,15368.0
2017-01-31 13:00:00,51.22,51.23,51.13,51.19,16094.0,39.0824,39.09,39.0137,39.0595,16094.0
2017-01-31 13:10:00,51.2,51.2,51.15,51.17,10380.0,39.0671,39.0671,39.029,39.0442,10380.0
2017-01-31 13:20:00,51.18,51.18,51.09,51.09,9210.0,39.0519,39.0519,38.9832,38.9832,9210.0
2017-01-31 13:30:00,51.1,51.12,51.09,51.1,12886.0,38.9908,39.0061,38.9832,38.9908,12886.0
2017-01-31 13:40:00,51.12,51.13,51.08,51.11,15916.0,39.0061,39.0137,38.9756,38.9985,15916.0
2017-01-31 13:50:00,51.11,51.11,51.06,51.07,15074.0,38.9985,38.9985,38.9603,38.9679,15074.0
2017-01-31 14:00:00,51.07,51.11,51.06,51.08,19198.0,38.9679,38.9985,38.9603,38.9756,19198.0
2017-01-31 14:10:00,51.09,51.1,51.02,51.04,22780.0,38.9832,38.9908,38.9298,38.9451,22780.0
2017-01-31 14:20:00,51.05,51.07,50.99,51.01,19094.0,38.9527,38.9679,38.9069,38.9222,19094.0
2017-01-31 14:30:00,50.99,51.01,50.94,50.96,29328.0,38.9069,38.9222,38.8688,38.884,29328.0
2017-01-31 14:40:00,50.96,51.06,50.95,51.06,20530.0,38.884,38.9603,38.8764,38.9603,20530.0
2017-01-31 14:50:00,51.06,51.09,51.03,51.07,20480.0,38.9603,38.9832,38.9374,38.9679,20480.0
2017-01-31 15:00:00,51.07,51.1,51.05,51.07,26288.0,38.9679,38.9908,38.9527,38.9679,26288.0
2017-01-31 15:10:00,51.07,51.09,51.05,51.06,23144.0,38.9679,38.9832,38.9527,38.9603,23144.0
2017-01-31 15:20:00,51.06,51.12,51.04,51.1,28304.0,38.9603,39.0061,38.9451,38.9908,28304.0
2017-01-31 15:30:00,51.1,51.15,51.1,51.1,27294.0,38.9908,39.029,38.9908,38.9908,27294.0
2017-01-31 15:40:00,51.1,51.2,51.08,51.18,56874.0,38.9908,39.0671,38.9756,39.0519,56874.0
2017-01-31 15:50:00,51.18,51.22,51.18,51.2,167994.0,39.0519,39.0824,39.0519,39.0671,167994.0
2017-02-01 09:30:00,50.8,50.84,50.66,50.82,40828.0,38.7619,38.7924,38.6551,38.7772,40828.0
2017-02-01 09:40:00,50.84,51.05,50.81,51.02,11464.0,38.7924,38.9527,38.7696,38.9298,11464.0
2017-02-01 09:50:00,51.09,51.11,50.99,50.99,8800.0,38.9832,38.9985,38.9069,38.9069,8800.0
2017-02-01 10:00:00,51.02,51.06,50.81,50.85,17670.0,38.9298,38.9603,38.7696,38.8001,17670.0
2017-02-01 10:10:00,50.85,50.89,50.84,50.85,24020.0,38.8001,38.8306,38.7924,38.8001,24020.0
2017-02-01 10:20:00,50.87,50.87,50.69,50.72,10424.0,38.8153,38.8153,38.678,38.7009,10424.0
2017-02-01 10:30:00,50.73,50.74,50.65,50.67,47554.0,38.7085,38.7161,38.6475,38.6627,47554.0
2017-02-01 10:40:00,50.67,50.67,50.59,50.65,12256.0,38.6627,38.6627,38.6017,38.6475,12256.0
2017-02-01 10:50:00,50.65,50.68,50.51,50.55,32566.0,38.6475,38.6704,38.5406,38.5712,32566.0
2017-02-01 11:00:00,50.51,50.55,50.4,50.51,17988.0,38.5406,38.5712,38.4567,38.5406,17988.0
2017-02-01 11:10:00,50.53,50.69,50.49,50.64,12742.0,38.5559,38.678,38.5254,38.6398,12742.0
2017-02-01 11:20:00,50.58,50.63,50.56,50.6,7242.0,38.5941,38.6322,38.5788,38.6093,7242.0
2017-02-01 11:30:00,50.58,50.58,50.49,50.56,24240.0,38.5941,38.5941,38.5254,38.5788,24240.0
2017-02-01 11:40:00,50.56,50.57,50.46,50.46,8124.0,38.5788,38.5864,38.5025,38.5025,8124.0
2017-02-01 11:50:00,50.46,50.51,50.43,50.49,16886.0,38.5025,38.5406,38.4796,38.5254,16886.0
2017-02-01 12:00:00,50.49,50.63,50.49,50.55,13714.0,38.5254,38.6322,38.5254,38.5712,13714.0
2017-02-01 12:10:00,50.56,50.59,50.52,50.54,9004.0,38.5788,38.6017,38.5483,38.5635,9004.0
2017-02-01 12:20:00,50.54,50.58,50.52,50.58,11996.0,38.5635,38.5941,38.5483,38.5941,11996.0
2017-02-01 12:30:00,50.59,50.63,50.57,50.63,11842.0,38.6017,38.6322,38.5864,38.6322,11842.0
2017-02-01 12:40:00,50.6,50.62,50.57,50.57,13038.0,38.6093,38.6246,38.5864,38.5864,13038.0
2017-02-01 12:50:00,50.55,50.64,50.54,50.62,10966.0,38.5712,38.6398,38.5635,38.6246,10966.0
2017-02-01 13:00:00,50.6,50.66,50.58,50.65,17326.0,38.6093,38.6551,38.5941,38.6475,17326.0
2017-02-01 13:10:00,50.65,50.7,50.62,50.68,8644.0,38.6475,38.6856,38.6246,38.6704,8644.0
2017-02-01 13:20:00,50.68,50.68,50.63,50.67,7018.0,38.6704,38.6704,38.6322,38.6627,7018.0
2017-02-01 13:30:00,50.68,50.72,50.66,50.67,5570.0,38.6704,38.7009,38.6551,38.6627,5570.0
2017-02-01 13:40:00,50.62,50.7,50.62,50.67,6700.0,38.6246,38.6856,38.6246,38.6627,6700.0
2017-02-01 13:50:00,50.63,50.8,50.63,50.79,10464.0,38.6322,38.7619,38.6322,38.7543,10464.0
2017-02-01 14:00:00,50.8,50.98,50.61,50.91,27516.0,38.7619,38.8993,38.617,38.8459,27516.0
2017-02-01 14:10:00,50.88,51.04,50.88,50.97,13966.0,38.823,38.9451,38.823,38.8916,13966.0
2017-02-01 14:20:00,51.04,51.07,50.93,50.94,9268.0,38.9451,38.9679,38.8611,38.8688,9268.0
2017-02-01 14:30:00,50.94,50.98,50.73,50.73,10856.0,38.8688,38.8993,38.7085,38.7085,10856.0
2017-02-01 14:40:00,50.76,50.81,50.73,50.78,8528.0,38.7314,38.7696,38.7085,38.7467,8528.0
2017-02-01 14:50:00,50.77,50.83,50.76,50.81,24768.0,38.739,38.7848,38.7314,38.7696,24768.0
2017-02-01 15:00:00,50.82,50.83,50.69,50.73,13140.0,38.7772,38.7848,38.678,38.7085,13140.0
2017-02-01 15:10:00,50.71,50.81,50.68,50.81,38136.0,38.6933,38.7696,38.6704,38.7696,38136.0
2017-02-01 15:20:00,50.81,50.88,50.74,50.77,41316.0,38.7696,38.823,38.7161,38.739,41316.0
2017-02-01 15:30:00,50.77,50.77,50.69,50.75,43932.0,38.739,38.739,38.678,38.7238,43932.0
2017-02-01 15:40:00,50.76,50.77,50.7,50.71,56822.0,38.7314,38.739,38.6856,38.6933,56822.0
2017-02-01 15:50:00,50.71,50.81,50.7,50.71,90764.0,38.6933,38.7696,38.6856,38.6933,90764.0
2017-02-02 09:30:00,50.8,50.91,50.63,50.83,27538.0,38.7619,38.8459,38.6322,38.7848,27538.0
2017-02-02 09:40:00,50.83,50.93,50.55,50.56,16010.0,38.7848,38.8611,38.5712,38.5788,16010.0
2017-02-02 09:50:00,50.58,50.6,50.45,50.51,11660.0,38.5941,38.6093,38.4949,38.5406,11660.0
2017-02-02 10:00:00,50.47,50.57,50.4,50.57,23954.0,38.5101,38.5864,38.4567,38.5864,23954.0
2017-02-02 10:10:00,50.6,50.64,50.57,50.64,14860.0,38.6093,38.6398,38.5864,38.6398,14860.0
2017-02-02 10:20:00,50.69,50.79,50.63,50.63,14390.0,38.678,38.7543,38.6322,38.6322,14390.0
2017-02-02 10:30:00,50.65,50.69,50.54,50.64,11594.0,38.6475,38.678,38.5635,38.6398,11594.0
2017-02-02 10:40:00,50.63,50.75,50.6,50.75,12266.0,38.6322,38.7238,38.6093,38.7238,12266.0
2017-02-02 10:50:00,50.75,50.82,50.67,50.79,25674.0,38.7238,38.7772,38.6627,38.7543,25674.0
2017-02-02 11:00:00,50.82,51.04,50.82,50.98,38266.0,38.7772,38.9451,38.7772,38.8993,38266.0
2017-02-02 11:10:00,50.99,51.08,50.94,50.94,20942.0,38.9069,38.9756,38.8688,38.8688,20942.0
2017-02-02 11:20:00,50.94,50.97,50.91,50.95,9746.0,38.8688,38.8916,38.8459,38.8764,9746.0
2017-02-02 11:30:00,50.91,51.01,50.88,51.0,52106.0,38.8459,38.9222,38.823,38.9145,52106.0
2017-02-02 11:40:00,50.97,51.03,50.92,50.99,24102.0,38.8916,38.9374,38.8535,38.9069,24102.0
2017-02-02 11:50:00,50.96,51.02,50.96,51.02,9050.0,38.884,38.9298,38.884,38.9298,9050.0
2017-02-02 12:00:00,51.01,51.1,50.99,51.1,13964.0,38.9222,38.9908,38.9069,38.9908,13964.0
2017-02-02 12:10:00,51.08,51.13,51.06,51.1,19550.0,38.9756,39.0137,38.9603,38.9908,19550.0
2017-02-02 12:20:00,51.12,51.16,51.1,51.15,13000.0,39.0061,39.0366,38.9908,39.029,13000.0
2017-02-02 12:30:00,51.15,51.21,51.13,51.16,8436.0,39.029,39.0748,39.0137,39.0366,8436.0
2017-02-02 12:40:00,51.16,51.24,51.15,51.23,10674.0,39.0366,39.0977,39.029,39.09,10674.0
2017-02-02 12:50:00,51.19,51.19,51.1,51.12,10916.0,39.0595,39.0595,38.9908,39.0061,10916.0
2017-02-02 13:00:00,51.11,51.21,51.1,51.17,32170.0,38.9985,39.0748,38.9908,39.0442,32170.0
2017-02-02 13:10:00,51.17,51.18,51.12,51.13,14716.0,39.0442,39.0519,39.0061,39.0137,14716.0
2017-02-02 13:20:00,51.12,51.14,51.1,51.13,17060.0,39.0061,39.0214,38.9908,39.0137,17060.0
2017-02-02 13:30:00,51.1,51.11,51.03,51.05,11006.0,38.9908,38.9985,38.9374,38.9527,11006.0
2017-02-02 13:40:00,51.06,51.15,51.05,51.13,11514.0,38.9603,39.029,38.9527,39.0137,11514.0
2017-02-02 13:50:00,51.14,51.24,51.12,51.24,17094.0,39.0214,39.0977,39.0061,39.0977,17094.0
2017-02-02 14:00:00,51.24,51.24,51.16,51.18,15512.0,39.0977,39.0977,39.0366,39.0519,15512.0
2017-02-02 14:10:00,51.17,51.25,51.17,51.23,28872.0,39.0442,39.1053,39.0442,39.09,28872.0
2017-02-02 14:20:00,51.22,51.22,51.11,51.13,16220.0,39.0824,39.0824,38.9985,39.0137,16220.0
2017-02-02 14:30:00,51.12,51.17,51.1,51.16,15880.0,39.0061,39.0442,38.9908,39.0366,15880.0
2017-02-02 14:40:00,51.16,51.16,51.09,51.09,15756.0,39.0366,39.0366,38.9832,38.9832,15756.0
2017-02-02 14:50:00,51.07,51.14,51.07,51.13,16520.0,38.9679,39.0214,38.9679,39.0137,16520.0
2017-02-02 15:00:00,51.12,51.13,51.08,51.11,19734.0,39.0061,39.0137,38.9756,38.9985,19734.0
2017-02-02 15:10:00,51.12,51.25,51.11,51.24,26734.0,39.0061,39.1053,38.9985,39.0977,26734.0
2017-02-02 15:20:00,51.24,51.27,51.22,51.27,26682.0,39.0977,39.1206,39.0824,39.1206,26682.0
2017-02-02 15:30:00,51.27,51.29,51.23,51.27,37924.0,39.1206,39.1358,39.09,39.1206,37924.0
2017-02-02 15:40:00,51.27,51.33,51.26,51.33,41504.0,39.1206,39.1663,39.1129,39.1663,41504.0
2017-02-02 15:50:00,51.34,51.38,51.34,51.36,65802.0,39.174,39.2045,39.174,39.1892,65802.0
2017-02-03 09:30:00,51.49,51.57,51.45,51.51,51722.0,39.2884,39.3495,39.2579,39.3037,51722.0
2017-02-03 09:40:00,51.48,51.55,51.44,51.55,12604.0,39.2808,39.3342,39.2503,39.3342,12604.0
2017-02-03 09:50:00,51.52,51.52,51.38,51.48,8782.0,39.3113,39.3113,39.2045,39.2808,8782.0
2017-02-03 10:00:00,51.48,51.55,51.41,51.43,13898.0,39.2808,39.3342,39.2274,39.2426,13898.0
2017-02-03 10:10:00,51.43,51.59,51.43,51.56,7398.0,39.2426,39.3647,39.2426,39.3418,7398.0
2017-02-03 10:20:00,51.53,51.62,51.53,51.53,14610.0,39.3189,39.3876,39.3189,39.3189,14610.0
2017-02-03 10:30:00,51.53,51.55,51.46,51.47,22140.0,39.3189,39.3342,39.2655,39.2732,22140.0
2017-02-03 10:40:00,51.45,51.53,51.45,51.49,9900.0,39.2579,39.3189,39.2579,39.2884,9900.0
2017-02-03 10:50:00,51.49,51.52,51.45,51.45,6554.0,39.2884,39.3113,39.2579,39.2579,6554.0
2017-02-03 11:00:00,51.46,51.47,51.41,51.42,10526.0,39.2655,39.2732,39.2274,39.235,10526.0
2017-02-03 11:10:00,51.41,51.42,51.33,51.41,14702.0,39.2274,39.235,39.1663,39.2274,14702.0
2017-02-03 11:20:00,51.37,51.38,51.33,51.34,14754.0,39.1969,39.2045,39.1663,39.174,14754.0
2017-02-03 11:30:00,51.35,51.45,51.35,51.43,13354.0,39.1816,39.2579,39.1816,39.2426,13354.0
2017-02-03 11:40:00,51.42,51.48,51.37,51.47,11344.0,39.235,39.2808,39.1969,39.2732,11344.0
2017-02-03 11:50:00,51.49,51.58,51.48,51.54,15900.0,39.2884,39.3571,39.2808,39.3266,15900.0
2017-02-03 12:00:00,51.52,51.62,51.49,51.6,11866.0,39.3113,39.3876,39.2884,39.3724,11866.0
2017-02-03 12:10:00,51.58,51.59,51.55,51.55,3500.0,39.3571,39.3647,39.3342,39.3342,3500.0
2017-02-03 12:20:00,51.54,51.56,51.52,51.56,7088.0,39.3266,39.3418,39.3113,39.3418,7088.0
2017-02-03 12:30:00,51.56,51.59,51.52,51.54,18958.0,39.3418,39.3647,39.3113,39.3266,18958.0
2017-02-03 12:40:00,51.53,51.53,51.46,51.46,11574.0,39.3189,39.3189,39.2655,39.2655,11574.0
2017-02-03 12:50:00,51.46,51.47,51.42,51.44,26256.0,39.2655,39.2732,39.235,39.2503,26256.0
2017-02-03 13:00:00,51.42,51.43,51.4,51.42,3600.0,39.235,39.2426,39.2197,39.235,3600.0
2017-02-03 13:10:00,51.41,51.48,51.39,51.48,7524.0,39.2274,39.2808,39.2121,39.2808,7524.0
2017-02-03 13:20:00,51.46,51.5,51.45,51.47,16682.0,39.2655,39.296,39.2579,39.2732,16682.0
2017-02-03 13:30:00,51.45,51.49,51.37,51.39,8102.0,39.2579,39.2884,39.1969,39.2121,8102.0
2017-02-03 13:40:00,51.41,51.44,51.35,51.39,7476.0,39.2274,39.2503,39.1816,39.2121,7476.0
2017-02-03 13:50:00,51.38,51.43,51.37,51.39,8878.0,39.2045,39.2426,39.1969,39.2121,8878.0
2017-02-03 14:00:00,51.38,51.43,51.37,51.38,6400.0,39.2045,39.2426,39.1969,39.2045,6400.0
2017-02-03 14:10:00,51.39,51.39,51.35,51.38,6132.0,39.2121,39.2121,39.1816,39.2045,6132.0
2017-02-03 14:20:00,51.4,51.41,51.32,51.32,12002.0,39.2197,39.2274,39.1587,39.1587,12002.0
2017-02-03 14:30:00,51.34,51.36,51.32,51.35,29276.0,39.174,39.1892,39.1587,39.1816,29276.0
2017-02-03 14:40:00,51.35,51.44,51.34,51.42,14600.0,39.1816,39.2503,39.174,39.235,14600.0
2017-02-03 14:50:00,51.41,51.41,51.36,51.38,11306.0,39.2274,39.2274,39.1892,39.2045,11306.0
2017-02-03 15:00:00,51.38,51.52,51.38,51.51,34482.0,39.2045,39.3113,39.2045,39.3037,34482.0
2017-02-03 15:10:00,51.52,51.52,51.47,51.48,27078.0,39.3113,39.3113,39.2732,39.2808,27078.0
2017-02-03 15:20:00,51.48,51.49,51.38,51.38,39624.0,39.2808,39.2884,39.2045,39.2045,39624.0
2017-02-03 15:30:00,51.37,51.42,51.35,51.41,32644.0,39.1969,39.235,39.1816,39.2274,32644.0
2017-02-03 15:40:00,51.4,51.44,51.38,51.42,37554.0,39.2197,39.2503,39.2045,39.235,37554.0
2017-02-03 15:50:00,51.43,51.43,51.35,51.38,115038.0,39.2426,39.2426,39.1816,39.2045,115038.0
2017-02-06 09:30:00,51.5,51.64,51.37,51.42,20700.0,39.296,39.4029,39.1969,39.235,20700.0
2017-02-06 09:40:00,51.45,51.55,51.39,51.42,12526.0,39.2579,39.3342,39.2121,39.235,12526.0
2017-02-06 09:50:00,51.4,51.43,51.33,51.38,11610.0,39.2197,39.2426,39.1663,39.2045,11610.0
2017-02-06 10:00:00,51.4,51.4,51.31,51.35,9224.0,39.2197,39.2197,39.1511,39.1816,9224.0
2017-02-06 10:10:00,51.34,51.4,51.31,51.32,11212.0,39.174,39.2197,39.1511,39.1587,11212.0
2017-02-06 10:20:00,51.27,51.35,51.27,51.31,10202.0,39.1206,39.1816,39.1206,39.1511,10202.0
2017-02-06 10:30:00,51.31,51.32,51.19,51.21,18420.0,39.1511,39.1587,39.0595,39.0748,18420.0
2017-02-06 10:40:00,51.2,51.22,50.98,50.99,55580.0,39.0671,39.0824,38.8993,38.9069,55580.0
2017-02-06 10:50:00,50.98,51.29,50.98,51.29,42416.0,38.8993,39.1358,38.8993,39.1358,42416.0
2017-02-06 11:00:00,51.31,51.39,51.29,51.35,9764.0,39.1511,39.2121,39.1358,39.1816,9764.0
2017-02-06 11:10:00,51.37,51.38,51.32,51.32,10234.0,39.1969,39.2045,39.1587,39.1587,10234.0
2017-02-06 11:20:00,51.33,51.33,51.21,51.25,23570.0,39.1663,39.1663,39.0748,39.1053,23570.0
2017-02-06 11:30:00,51.27,51.29,51.2,51.27,9440.0,39.1206,39.1358,39.0671,39.1206,9440.0
2017-02-06 11:40:00,51.27,51.27,51.24,51.27,7820.0,39.1206,39.1206,39.0977,39.1206,7820.0
2017-02-06 11:50:00,51.27,51.27,51.17,51.23,41326.0,39.1206,39.1206,39.0442,39.09,41326.0
2017-02-06 12:00:00,51.23,51.27,51.22,51.27,8554.0,39.09,39.1206,39.0824,39.1206,8554.0
2017-02-06 12:10:00,51.27,51.3,51.26,51.27,8664.0,39.1206,39.1434,39.1129,39.1206,8664.0
2017-02-06 12:20:00,51.27,51.34,51.26,51.34,8200.0,39.1206,39.174,39.1129,39.174,8200.0
2017-02-06 12:30:00,51.33,51.4,51.32,51.4,24842.0,39.1663,39.2197,39.1587,39.2197,24842.0
2017-02-06 12:40:00,51.41,51.46,51.4,51.46,7800.0,39.2274,39.2655,39.2197,39.2655,7800.0
2017-02-06 12:50:00,51.46,51.49,51.45,51.45,5736.0,39.2655,39.2884,39.2579,39.2579,5736.0
2017-02-06 13:00:00,51.44,51.44,51.34,51.41,11610.0,39.2503,39.2503,39.174,39.2274,11610.0
2017-02-06 13:10:00,51.42,51.45,51.34,51.35,6642.0,39.235,39.2579,39.174,39.1816,6642.0
2017-02-06 13:20:00,51.36,51.38,51.34,51.35,6174.0,39.1892,39.2045,39.174,39.1816,6174.0
2017-02-06 13:30:00,51.34,51.36,51.32,51.34,12804.0,39.174,39.1892,39.1587,39.174,12804.0
2017-02-06 13:40:00,51.34,51.35,51.33,51.34,6200.0,39.174,39.1816,39.1663,39.174,6200.0
2017-02-06 13:50:00,51.34,51.36,51.32,51.33,10626.0,39.174,39.1892,39.1587,39.1663,10626.0
2017-02-06 14:00:00,51.31,51.31,51.27,51.3,5780.0,39.1511,39.1511,39.1206,39.1434,5780.0
2017-02-06 14:10:00,51.31,51.34,51.31,51.32,4372.0,39.1511,39.174,39.1511,39.1587,4372.0
2017-02-06 14:20:00,51.33,51.35,51.31,51.33,6584.0,39.1663,39.1816,39.1511,39.1663,6584.0
2017-02-06 14:30:00,51.34,51.35,51.28,51.33,8682.0,39.174,39.1816,39.1282,39.1663,8682.0
2017-02-06 14:40:00,51.33,51.34,51.31,51.31,12430.0,39.1663,39.174,39.1511,39.1511,12430.0
2017-02-06 14:50:00,51.31,51.32,51.27,51.31,7408.0,39.1511,39.1587,39.1206,39.1511,7408.0
2017-02-06 15:00:00,51.29,51.3,51.27,51.28,9518.0,39.1358,39.1434,39.1206,39.1282,9518.0
2017-02-06 15:10:00,51.27,51.3,51.27,51.29,9842.0,39.1206,39.1434,39.1206,39.1358,9842.0
2017-02-06 15:20:00,51.29,51.29,51.24,51.24,8800.0,39.1358,39.1358,39.0977,39.0977,8800.0
2017-02-06 15:30:00,51.26,51.3,51.24,51.29,17152.0,39.1129,39.1434,39.0977,39.1358,17152.0
2017-02-06 15:40:00,51.27,51.31,51.24,51.25,26802.0,39.1206,39.1511,39.0977,39.1053,26802.0
2017-02-06 15:50:00,51.26,51.28,51.24,51.27,60490.0,39.1129,39.1282,39.0977,39.1206,60490.0
2017-02-07 09:30:00,51.33,51.48,51.32,51.38,18192.0,39.1663,39.2808,39.1587,39.2045,18192.0
2017-02-07 09:40:00,51.41,51.44,51.35,51.35,8600.0,39.2274,39.2503,39.1816,39.1816,8600.0
2017-02-07 09:50:00,51.35,51.35,51.25,51.35,16146.0,39.1816,39.1816,39.1053,39.1816,16146.0
2017-02-07 10:00:00,51.3,51.3,51.22,51.23,7602.0,39.1434,39.1434,39.0824,39.09,7602.0
2017-02-07 10:10:00,51.19,51.26,51.17,51.26,6960.0,39.0595,39.1129,39.0442,39.1129,6960.0
2017-02-07 10:20:00,51.22,51.23,51.17,51.2,14588.0,39.0824,39.09,39.0442,39.0671,14588.0
2017-02-07 10:30:00,51.2,51.26,51.17,51.23,10998.0,39.0671,39.1129,39.0442,39.09,10998.0
2017-02-07 10:40:00,51.19,51.21,51.1,51.1,4412.0,39.0595,39.0748,38.9908,38.9908,4412.0
2017-02-07 10:50:00,51.12,51.13,51.05,51.06,5558.0,39.0061,39.0137,38.9527,38.9603,5558.0
2017-02-07 11:00:00,51.07,51.17,51.07,51.16,13644.0,38.9679,39.0442,38.9679,39.0366,13644.0
2017-02-07 11:10:00,51.15,51.18,51.12,51.12,10350.0,39.029,39.0519,39.0061,39.0061,10350.0
2017-02-07 11:20:00,51.12,51.14,51.05,51.14,18264.0,39.0061,39.0214,38.9527,39.0214,18264.0
2017-02-07 11:30:00,51.15,51.17,51.1,51.13,6672.0,39.029,39.0442,38.9908,39.0137,6672.0
2017-02-07 11:40:00,51.15,51.22,51.13,51.2,12418.0,39.029,39.0824,39.0137,39.0671,12418.0
2017-02-07 11:50:00,51.21,51.23,51.17,51.19,7494.0,39.0748,39.09,39.0442,39.0595,7494.0
2017-02-07 12:00:00,51.17,51.23,51.17,51.19,9102.0,39.0442,39.09,39.0442,39.0595,9102.0
2017-02-07 12:10:00,51.19,51.23,51.18,51.19,5600.0,39.0595,39.09,39.0519,39.0595,5600.0
2017-02-07 12:20:00,51.18,51.19,51.13,51.18,15962.0,39.0519,39.0595,39.0137,39.0519,15962.0
2017-02-07 12:30:00,51.16,51.2,51.14,51.17,14118.0,39.0366,39.0671,39.0214,39.0442,14118.0
2017-02-07 12:40:00,51.17,51.18,51.15,51.16,11600.0,39.0442,39.0519,39.029,39.0366,11600.0
2017-02-07 12:50:00,51.13,51.19,51.13,51.18,9260.0,39.0137,39.0595,39.0137,39.0519,9260.0
2017-02-07 13:00:00,51.18,51.19,51.16,51.16,11000.0,39.0519,39.0595,39.0366,39.0366,11000.0
2017-02-07 13:10:00,51.17,51.19,51.16,51.19,9616.0,39.0442,39.0595,39.0366,39.0595,9616.0
2017-02-07 13:20:00,51.2,51.21,51.13,51.13,9972.0,39.0671,39.0748,39.0137,39.0137,9972.0
2017-02-07 13:30:00,51.13,51.17,51.12,51.13,8168.0,39.0137,39.0442,39.0061,39.0137,8168.0
2017-02-07 13:40:00,51.15,51.17,51.13,51.16,6612.0,39.029,39.0442,39.0137,39.0366,6612.0
2017-02-07 13:50:00,51.16,51.18,51.13,51.13,13990.0,39.0366,39.0519,39.0137,39.0137,13990.0
2017-02-07 14:00:00,51.13,51.17,51.13,51.16,15380.0,39.0137,39.0442,39.0137,39.0366,15380.0
2017-02-07 14:10:00,51.16,51.17,51.13,51.16,18046.0,39.0366,39.0442,39.0137,39.0366,18046.0
2017-02-07 14:20:00,51.17,51.19,51.15,51.19,14178.0,39.0442,39.0595,39.029,39.0595,14178.0
2017-02-07 14:30:00,51.19,51.24,51.16,51.24,10548.0,39.0595,39.0977,39.0366,39.0977,10548.0
2017-02-07 14:40:00,51.24,51.24,51.2,51.21,14586.0,39.0977,39.0977,39.0671,39.0748,14586.0
2017-02-07 14:50:00,51.21,51.26,51.21,51.26,7058.0,39.0748,39.1129,39.0748,39.1129,7058.0
2017-02-07 15:00:00,51.27,51.33,51.27,51.32,13812.0,39.1206,39.1663,39.1206,39.1587,13812.0
2017-02-07 15:10:00,51.31,51.33,51.31,51.32,8078.0,39.1511,39.1663,39.1511,39.1587,8078.0
2017-02-07 15:20:00,51.32,51.33,51.3,51.3,19336.0,39.1587,39.1663,39.1434,39.1434,19336.0
2017-02-07 15:30:00,51.29,51.31,51.27,51.29,32410.0,39.1358,39.1511,39.1206,39.1358,32410.0
2017-02-07 15:40:00,51.28,51.29,51.24,51.27,41970.0,39.1282,39.1358,39.0977,39.1206,41970.0
2017-02-07 15:50:00,51.27,51.29,51.23,51.27,110372.0,39.1206,39.1358,39.09,39.1206,110372.0
2017-02-08 09:30:00,51.25,51.82,51.25,51.6,18148.0,39.1053,39.5402,39.1053,39.3724,18148.0
2017-02-08 09:40:00,51.68,51.82,51.63,51.77,27944.0,39.4334,39.5402,39.3952,39.5021,27944.0
2017-02-08 09:50:00,51.77,51.96,51.77,51.93,43772.0,39.5021,39.647,39.5021,39.6242,43772.0
2017-02-08 10:00:00,51.98,51.98,51.79,51.83,12690.0,39.6623,39.6623,39.5173,39.5478,12690.0
2017-02-08 10:10:00,51.83,52.0,51.82,51.97,20186.0,39.5478,39.6776,39.5402,39.6547,20186.0
2017-02-08 10:20:00,51.97,52.07,51.96,52.07,42222.0,39.6547,39.731,39.647,39.731,42222.0
2017-02-08 10:30:00,52.06,52.1,51.96,52.07,8776.0,39.7233,39.7539,39.647,39.731,8776.0
2017-02-08 10:40:00,52.08,52.18,52.02,52.06,20178.0,39.7386,39.8149,39.6928,39.7233,20178.0
2017-02-08 10:50:00,52.07,52.19,52.05,52.15,13842.0,39.731,39.8225,39.7157,39.792,13842.0
2017-02-08 11:00:00,52.15,52.15,52.08,52.1,20858.0,39.792,39.792,39.7386,39.7539,20858.0
2017-02-08 11:10:00,52.11,52.12,52.04,52.04,12174.0,39.7615,39.7691,39.7081,39.7081,12174.0
2017-02-08 11:20:00,52.02,52.07,51.99,51.99,35014.0,39.6928,39.731,39.6699,39.6699,35014.0
2017-02-08 11:30:00,51.99,52.02,51.97,51.97,20084.0,39.6699,39.6928,39.6547,39.6547,20084.0
2017-02-08 11:40:00,51.97,52.07,51.96,52.05,69854.0,39.6547,39.731,39.647,39.7157,69854.0
2017-02-08 11:50:00,52.06,52.06,52.01,52.05,22070.0,39.7233,39.7233,39.6852,39.7157,22070.0
2017-02-08 12:00:00,52.05,52.11,52.05,52.1,32970.0,39.7157,39.7615,39.7157,39.7539,32970.0
2017-02-08 12:10:00,52.1,52.22,52.1,52.13,12198.0,39.7539,39.8454,39.7539,39.7768,12198.0
2017-02-08 12:20:00,52.13,52.21,52.13,52.18,11300.0,39.7768,39.8378,39.7768,39.8149,11300.0
2017-02-08 12:30:00,52.18,52.21,52.17,52.18,15650.0,39.8149,39.8378,39.8073,39.8149,15650.0
2017-02-08 12:40:00,52.14,52.16,52.11,52.14,18502.0,39.7844,39.7996,39.7615,39.7844,18502.0
2017-02-08 12:50:00,52.14,52.15,52.11,52.14,8634.0,39.7844,39.792,39.7615,39.7844,8634.0
2017-02-08 13:00:00,52.15,52.15,52.07,52.09,51608.0,39.792,39.792,39.731,39.7462,51608.0
2017-02-08 13:10:00,52.1,52.14,52.09,52.11,42430.0,39.7539,39.7844,39.7462,39.7615,42430.0
2017-02-08 13:20:00,52.09,52.1,52.07,52.08,18638.0,39.7462,39.7539,39.731,39.7386,18638.0
2017-02-08 13:30:00,52.08,52.1,51.99,51.99,35952.0,39.7386,39.7539,39.6699,39.6699,35952.0
2017-02-08 13:40:00,51.99,52.0,51.95,51.98,10024.0,39.6699,39.6776,39.6394,39.6623,10024.0
2017-02-08 13:50:00,51.97,52.01,51.96,51.97,10408.0,39.6547,39.6852,39.647,39.6547,10408.0
2017-02-08 14:00:00,51.97,51.97,51.87,51.87,15882.0,39.6547,39.6547,39.5784,39.5784,15882.0
2017-02-08 14:10:00,51.87,52.01,51.87,52.01,19530.0,39.5784,39.6852,39.5784,39.6852,19530.0
2017-02-08 14:20:00,51.99,52.02,51.98,52.02,20198.0,39.6699,39.6928,39.6623,39.6928,20198.0
2017-02-08 14:30:00,52.02,52.02,51.99,52.02,12356.0,39.6928,39.6928,39.6699,39.6928,12356.0
2017-02-08 14:40:00,52.03,52.04,52.01,52.01,9194.0,39.7005,39.7081,39.6852,39.6852,9194.0
2017-02-08 14:50:00,52.02,52.04,52.01,52.02,27864.0,39.6928,39.7081,39.6852,39.6928,27864.0
2017-02-08 15:00:00,52.02,52.04,52.0,52.02,30896.0,39.6928,39.7081,39.6776,39.6928,30896.0
2017-02-08 15:10:00,52.03,52.09,52.01,52.06,32434.0,39.7005,39.7462,39.6852,39.7233,32434.0
2017-02-08 15:20:00,52.06,52.12,52.04,52.1,44076.0,39.7233,39.7691,39.7081,39.7539,44076.0
2017-02-08 15:30:00,52.09,52.1,52.06,52.08,61690.0,39.7462,39.7539,39.7233,39.7386,61690.0
2017-02-08 15:40:00,52.08,52.1,52.05,52.1,69146.0,39.7386,39.7539,39.7157,39.7539,69146.0
2017-02-08 15:50:00,52.1,52.13,52.09,52.1,83936.0,39.7539,39.7768,39.7462,39.7539,83936.0
2017-02-09 09:30:00,52.14,52.23,51.88,52.07,39460.0,39.7844,39.8531,39.586,39.731,39460.0
2017-02-09 09:40:00,52.08,52.18,52.08,52.17,31726.0,39.7386,39.8149,39.7386,39.8073,31726.0
2017-02-09 09:50:00,52.19,52.27,52.13,52.26,62804.0,39.8225,39.8836,39.7768,39.876,62804.0
2017-02-09 10:00:00,52.26,52.32,52.06,52.16,89008.0,39.876,39.9217,39.7233,39.7996,89008.0
2017-02-09 10:10:00,52.19,52.24,52.13,52.18,36704.0,39.8225,39.8607,39.7768,39.8149,36704.0
2017-02-09 10:20:00,52.18,52.22,52.06,52.09,21026.0,39.8149,39.8454,39.7233,39.7462,21026.0
2017-02-09 10:30:00,52.12,52.18,52.07,52.12,21802.0,39.7691,39.8149,39.731,39.7691,21802.0
2017-02-09 10:40:00,52.14,52.16,52.07,52.08,29778.0,39.7844,39.7996,39.731,39.7386,29778.0
2017-02-09 10:50:00,52.08,52.09,52.0,52.08,25998.0,39.7386,39.7462,39.6776,39.7386,25998.0
2017-02-09 11:00:00,52.04,52.04,51.95,51.99,19232.0,39.7081,39.7081,39.6394,39.6699,19232.0
2017-02-09 11:10:00,51.97,52.02,51.84,51.98,24788.0,39.6547,39.6928,39.5555,39.6623,24788.0
2017-02-09 11:20:00,51.98,52.03,51.84,51.84,23558.0,39.6623,39.7005,39.5555,39.5555,23558.0
2017-02-09 11:30:00,51.84,51.88,51.81,51.82,17088.0,39.5555,39.586,39.5326,39.5402,17088.0
2017-02-09 11:40:00,51.81,51.87,51.81,51.85,23740.0,39.5326,39.5784,39.5326,39.5631,23740.0
2017-02-09 11:50:00,51.83,51.87,51.83,51.83,7400.0,39.5478,39.5784,39.5478,39.5478,7400.0
2017-02-09 12:00:00,51.83,51.85,51.77,51.83,38028.0,39.5478,39.5631,39.5021,39.5478,38028.0
2017-02-09 12:10:00,51.85,51.89,51.83,51.85,8284.0,39.5631,39.5936,39.5478,39.5631,8284.0
2017-02-09 12:20:00,51.84,51.87,51.79,51.81,6042.0,39.5555,39.5784,39.5173,39.5326,6042.0
2017-02-09 12:30:00,51.83,51.9,51.82,51.88,14600.0,39.5478,39.6013,39.5402,39.586,14600.0
2017-02-09 12:40:00,51.89,51.89,51.79,51.81,7092.0,39.5936,39.5936,39.5173,39.5326,7092.0
2017-02-09 12:50:00,51.82,51.87,51.78,51.83,8414.0,39.5402,39.5784,39.5097,39.5478,8414.0
2017-02-09 13:00:00,51.82,51.83,51.77,51.81,10550.0,39.5402,39.5478,39.5021,39.5326,10550.0
2017-02-09 13:10:00,51.81,51.85,51.78,51.81,13942.0,39.5326,39.5631,39.5097,39.5326,13942.0
2017-02-09 13:20:00,51.81,51.89,51.81,51.88,14836.0,39.5326,39.5936,39.5326,39.586,14836.0
2017-02-09 13:30:00,51.87,51.87,51.79,51.8,19670.0,39.5784,39.5784,39.5173,39.525,19670.0
2017-02-09 13:40:00,51.79,51.84,51.77,51.81,33996.0,39.5173,39.5555,39.5021,39.5326,33996.0
2017-02-09 13:50:00,51.8,51.81,51.76,51.76,35884.0,39.525,39.5326,39.4944,39.4944,35884.0
2017-02-09 14:00:00,51.76,51.8,51.74,51.77,36466.0,39.4944,39.525,39.4792,39.5021,36466.0
2017-02-09 14:10:00,51.77,51.84,51.76,51.81,52552.0,39.5021,39.5555,39.4944,39.5326,52552.0
2017-02-09 14:20:00,51.81,51.84,51.76,51.81,23482.0,39.5326,39.5555,39.4944,39.5326,23482.0
2017-02-09 14:30:00,51.8,51.87,51.79,51.85,13950.0,39.525,39.5784,39.5173,39.5631,13950.0
2017-02-09 14:40:00,51.87,51.9,51.85,51.86,13862.0,39.5784,39.6013,39.5631,39.5707,13862.0
2017-02-09 14:50:00,51.85,51.87,51.81,51.83,13600.0,39.5631,39.5784,39.5326,39.5478,13600.0
2017-02-09 15:00:00,51.83,51.88,51.83,51.88,25972.0,39.5478,39.586,39.5478,39.586,25972.0
2017-02-09 15:10:00,51.88,51.89,51.81,51.81,16222.0,39.586,39.5936,39.5326,39.5326,16222.0
2017-02-09 15:20:00,51.79,51.81,51.77,51.81,19414.0,39.5173,39.5326,39.5021,39.5326,19414.0
2017-02-09 15:30:00,51.83,51.84,51.81,51.84,19934.0,39.5478,39.5555,39.5326,39.5555,19934.0
2017-02-09 15:40:00,51.84,51.88,51.8,51.81,39792.0,39.5555,39.586,39.525,39.5326,39792.0
2017-02-09 15:50:00,51.8,51.83,51.77,51.81,87142.0,39.525,39.5478,39.5021,39.5326,87142.0
2017-02-10 09:30:00,51.68,51.8,51.68,51.79,14128.0,39.4334,39.525,39.4334,39.5173,14128.0
2017-02-10 09:40:00,51.79,51.82,51.68,51.8,10776.0,39.5173,39.5402,39.4334,39.525,10776.0
2017-02-10 09:50:00,51.82,51.97,51.8,51.9,30338.0,39.5402,39.6547,39.525,39.6013,30338.0
2017-02-10 10:00:00,51.91,51.92,51.83,51.87,20224.0,39.6089,39.6165,39.5478,39.5784,20224.0
2017-02-10 10:10:00,51.87,51.95,51.83,51.9,17510.0,39.5784,39.6394,39.5478,39.6013,17510.0
2017-02-10 10:20:00,51.92,51.95,51.88,51.9,6686.0,39.6165,39.6394,39.586,39.6013,6686.0
2017-02-10 10:30:00,51.92,51.95,51.87,51.93,12416.0,39.6165,39.6394,39.5784,39.6242,12416.0
2017-02-10 10:40:00,51.92,51.92,51.82,51.87,31812.0,39.6165,39.6165,39.5402,39.5784,31812.0
2017-02-10 10:50:00,51.85,51.87,51.83,51.84,8028.0,39.5631,39.5784,39.5478,39.5555,8028.0
2017-02-10 11:00:00,51.86,51.9,51.85,51.9,7400.0,39.5707,39.6013,39.5631,39.6013,7400.0
2017-02-10 11:10:00,51.92,51.99,51.89,51.92,9058.0,39.6165,39.6699,39.5936,39.6165,9058.0
2017-02-10 11:20:00,51.92,51.99,51.91,51.96,50666.0,39.6165,39.6699,39.6089,39.647,50666.0
2017-02-10 11:30:00,51.96,52.01,51.92,51.99,20910.0,39.647,39.6852,39.6165,39.6699,20910.0
2017-02-10 11:40:00,51.99,52.04,51.99,52.02,6878.0,39.6699,39.7081,39.6699,39.6928,6878.0
2017-02-10 11:50:00,52.01,52.01,51.98,51.99,5756.0,39.6852,39.6852,39.6623,39.6699,5756.0
2017-02-10 12:00:00,51.99,52.05,51.98,52.03,8110.0,39.6699,39.7157,39.6623,39.7005,8110.0
2017-02-10 12:10:00,52.02,52.06,51.99,52.06,13690.0,39.6928,39.7233,39.6699,39.7233,13690.0
2017-02-10 12:20:00,52.05,52.13,52.04,52.11,7020.0,39.7157,39.7768,39.7081,39.7615,7020.0
2017-02-10 12:30:00,52.12,52.15,52.09,52.13,9600.0,39.7691,39.792,39.7462,39.7768,9600.0
2017-02-10 12:40:00,52.12,52.18,52.12,52.16,10680.0,39.7691,39.8149,39.7691,39.7996,10680.0
2017-02-10 12:50:00,52.17,52.22,52.13,52.21,19288.0,39.8073,39.8454,39.7768,39.8378,19288.0
2017-02-10 13:00:00,52.21,52.25,52.19,52.23,11652.0,39.8378,39.8683,39.8225,39.8531,11652.0
2017-02-10 13:10:00,52.21,52.24,52.17,52.17,14384.0,39.8378,39.8607,39.8073,39.8073,14384.0
2017-02-10 13:20:00,52.2,52.26,52.18,52.18,7600.0,39.8302,39.876,39.8149,39.8149,7600.0
2017-02-10 13:30:00,52.19,52.19,52.13,52.13,8780.0,39.8225,39.8225,39.7768,39.7768,8780.0
2017-02-10 13:40:00,52.15,52.15,52.11,52.13,13280.0,39.792,39.792,39.7615,39.7768,13280.0
2017-02-10 13:50:00,52.13,52.13,52.09,52.12,9798.0,39.7768,39.7768,39.7462,39.7691,9798.0
2017-02-10 14:00:00,52.12,52.2,52.11,52.17,10648.0,39.7691,39.8302,39.7615,39.8073,10648.0
2017-02-10 14:10:00,52.16,52.19,52.15,52.18,10284.0,39.7996,39.8225,39.792,39.8149,10284.0
2017-02-10 14:20:00,52.18,52.21,52.18,52.21,19924.0,39.8149,39.8378,39.8149,39.8378,19924.0
2017-02-10 14:30:00,52.2,52.2,52.1,52.14,11708.0,39.8302,39.8302,39.7539,39.7844,11708.0
2017-02-10 14:40:00,52.14,52.16,52.07,52.08,6842.0,39.7844,39.7996,39.731,39.7386,6842.0
2017-02-10 14:50:00,52.08,52.08,52.0,52.0,16434.0,39.7386,39.7386,39.6776,39.6776,16434.0
2017-02-10 15:00:00,52.01,52.11,52.01,52.1,37040.0,39.6852,39.7615,39.6852,39.7539,37040.0
2017-02-10 15:10:00,52.1,52.12,52.04,52.09,41244.0,39.7539,39.7691,39.7081,39.7462,41244.0
2017-02-10 15:20:00,52.08,52.18,52.08,52.15,12926.0,39.7386,39.8149,39.7386,39.792,12926.0
2017-02-10 15:30:00,52.14,52.19,52.12,52.17,25478.0,39.7844,39.8225,39.7691,39.8073,25478.0
2017-02-10 15:40:00,52.17,52.25,52.17,52.19,30226.0,39.8073,39.8683,39.8073,39.8225,30226.0
2017-02-10 15:50:00,52.2,52.2,52.16,52.18,90546.0,39.8302,39.8302,39.7996,39.8149,90546.0
2017-02-13 09:30:00,52.2,52.43,52.2,52.34,23068.0,39.8302,40.0057,39.8302,39.937,23068.0
2017-02-13 09:40:00,52.27,52.29,52.2,52.29,5648.0,39.8836,39.8988,39.8302,39.8988,5648.0
2017-02-13 09:50:00,52.27,52.29,52.21,52.22,13802.0,39.8836,39.8988,39.8378,39.8454,13802.0
2017-02-13 10:00:00,52.21,52.27,52.15,52.27,25230.0,39.8378,39.8836,39.792,39.8836,25230.0
2017-02-13 10:10:00,52.27,52.28,52.23,52.27,8600.0,39.8836,39.8912,39.8531,39.8836,8600.0
2017-02-13 10:20:00,52.26,52.32,52.26,52.26,7600.0,39.876,39.9217,39.876,39.876,7600.0
2017-02-13 10:30:00,52.24,52.27,52.2,52.24,10186.0,39.8607,39.8836,39.8302,39.8607,10186.0
2017-02-13 10:40:00,52.24,52.29,52.22,52.27,8752.0,39.8607,39.8988,39.8454,39.8836,8752.0
2017-02-13 10:50:00,52.27,52.34,52.24,52.3,6700.0,39.8836,39.937,39.8607,39.9065,6700.0
2017-02-13 11:00:00,52.31,52.32,52.27,52.3,8776.0,39.9141,39.9217,39.8836,39.9065,8776.0
2017-02-13 11:10:00,52.28,52.32,52.26,52.3,3648.0,39.8912,39.9217,39.876,39.9065,3648.0
2017-02-13 11:20:00,52.32,52.33,52.29,52.32,3200.0,39.9217,39.9294,39.8988,39.9217,3200.0
2017-02-13 11:30:00,52.32,52.35,52.27,52.35,3000.0,39.9217,39.9446,39.8836,39.9446,3000.0
2017-02-13 11:40:00,52.35,52.37,52.31,52.32,11568.0,39.9446,39.9599,39.9141,39.9217,11568.0
2017-02-13 11:50:00,52.3,52.36,52.28,52.34,10262.0,39.9065,39.9523,39.8912,39.937,10262.0
2017-02-13 12:00:00,52.33,52.33,52.3,52.31,4200.0,39.9294,39.9294,39.9065,39.9141,4200.0
2017-02-13 12:10:00,52.31,52.32,52.24,52.25,5400.0,39.9141,39.9217,39.8607,39.8683,5400.0
2017-02-13 12:20:00,52.26,52.29,52.24,52.26,7820.0,39.876,39.8988,39.8607,39.876,7820.0
2017-02-13 12:30:00,52.26,52.29,52.24,52.26,6994.0,39.876,39.8988,39.8607,39.876,6994.0
2017-02-13 12:40:00,52.26,52.34,52.26,52.32,7836.0,39.876,39.937,39.876,39.9217,7836.0
2017-02-13 12:50:00,52.33,52.36,52.32,52.35,4908.0,39.9294,39.9523,39.9217,39.9446,4908.0
2017-02-13 13:00:00,52.35,52.4,52.34,52.4,4656.0,39.9446,39.9828,39.937,39.9828,4656.0
2017-02-13 13:10:00,52.41,52.47,52.41,52.47,5492.0,39.9904,40.0362,39.9904,40.0362,5492.0
2017-02-13 13:20:00,52.47,52.49,52.43,52.45,6852.0,40.0362,40.0514,40.0057,40.0209,6852.0
2017-02-13 13:30:00,52.43,52.44,52.41,52.43,5974.0,40.0057,40.0133,39.9904,40.0057,5974.0
2017-02-13 13:40:00,52.45,52.45,52.41,52.42,6434.0,40.0209,40.0209,39.9904,39.998,6434.0
2017-02-13 13:50:00,52.42,52.44,52.42,52.43,8988.0,39.998,40.0133,39.998,40.0057,8988.0
2017-02-13 14:00:00,52.41,52.44,52.38,52.38,12498.0,39.9904,40.0133,39.9675,39.9675,12498.0
2017-02-13 14:10:00,52.41,52.47,52.4,52.45,8000.0,39.9904,40.0362,39.9828,40.0209,8000.0
2017-02-13 14:20:00,52.46,52.54,52.45,52.53,33440.0,40.0286,40.0896,40.0209,40.082,33440.0
2017-02-13 14:30:00,52.53,52.55,52.52,52.52,10762.0,40.082,40.0972,40.0743,40.0743,10762.0
2017-02-13 14:40:00,52.52,52.53,52.49,52.53,17846.0,40.0743,40.082,40.0514,40.082,17846.0
2017-02-13 14:50:00,52.55,52.55,52.49,52.51,15000.0,40.0972,40.0972,40.0514,40.0667,15000.0
2017-02-13 15:00:00,52.51,52.56,52.51,52.53,13346.0,40.0667,40.1049,40.0667,40.082,13346.0
2017-02-13 15:10:00,52.53,52.56,52.52,52.55,10794.0,40.082,40.1049,40.0743,40.0972,10794.0
2017-02-13 15:20:00,52.54,52.59,52.52,52.56,22404.0,40.0896,40.1278,40.0743,40.1049,22404.0
2017-02-13 15:30:00,52.56,52.57,52.53,52.56,22688.0,40.1049,40.1125,40.082,40.1049,22688.0
2017-02-13 15:40:00,52.56,52.58,52.52,52.57,51488.0,40.1049,40.1201,40.0743,40.1125,51488.0
2017-02-13 15:50:00,52.57,52.61,52.51,52.58,88608.0,40.1125,40.143,40.0667,40.1201,88608.0
2017-02-14 09:30:00,52.38,52.59,52.27,52.46,29488.0,39.9675,40.1278,39.8836,40.0286,29488.0
2017-02-14 09:40:00,52.43,52.45,52.33,52.41,10602.0,40.0057,40.0209,39.9294,39.9904,10602.0
2017-02-14 09:50:00,52.43,52.44,52.27,52.35,15858.0,40.0057,40.0133,39.8836,39.9446,15858.0
2017-02-14 10:00:00,52.35,52.35,51.91,51.96,44220.0,39.9446,39.9446,39.6089,39.647,44220.0
2017-02-14 10:10:00,51.97,52.13,51.97,52.09,21900.0,39.6547,39.7768,39.6547,39.7462,21900.0
2017-02-14 10:20:00,52.08,52.13,52.05,52.08,17414.0,39.7386,39.7768,39.7157,39.7386,17414.0
2017-02-14 10:30:00,52.07,52.13,52.04,52.07,22018.0,39.731,39.7768,39.7081,39.731,22018.0
2017-02-14 10:40:00,52.06,52.06,51.95,51.98,14240.0,39.7233,39.7233,39.6394,39.6623,14240.0
2017-02-14 10:50:00,51.94,51.99,51.93,51.99,8198.0,39.6318,39.6699,39.6242,39.6699,8198.0
2017-02-14 11:00:00,51.98,52.02,51.95,51.95,12636.0,39.6623,39.6928,39.6394,39.6394,12636.0
2017-02-14 11:10:00,51.95,52.04,51.91,52.04,8880.0,39.6394,39.7081,39.6089,39.7081,8880.0
2017-02-14 11:20:00,52.05,52.15,52.05,52.12,6552.0,39.7157,39.792,39.7157,39.7691,6552.0
2017-02-14 11:30:00,52.1,52.14,52.06,52.13,7640.0,39.7539,39.7844,39.7233,39.7768,7640.0
2017-02-14 11:40:00,52.12,52.15,52.09,52.11,5500.0,39.7691,39.792,39.7462,39.7615,5500.0
2017-02-14 11:50:00,52.1,52.11,52.07,52.08,6532.0,39.7539,39.7615,39.731,39.7386,6532.0
2017-02-14 12:00:00,52.08,52.09,52.02,52.04,9584.0,39.7386,39.7462,39.6928,39.7081,9584.0
2017-02-14 12:10:00,52.02,52.05,52.01,52.05,5740.0,39.6928,39.7157,39.6852,39.7157,5740.0
2017-02-14 12:20:00,52.06,52.06,51.99,52.02,11136.0,39.7233,39.7233,39.6699,39.6928,11136.0
2017-02-14 12:30:00,52.01,52.02,51.99,52.02,10982.0,39.6852,39.6928,39.6699,39.6928,10982.0
2017-02-14 12:40:00,52.0,52.02,51.98,51.99,8776.0,39.6776,39.6928,39.6623,39.6699,8776.0
2017-02-14 12:50:00,51.99,52.0,51.95,51.95,31268.0,39.6699,39.6776,39.6394,39.6394,31268.0
2017-02-14 13:00:00,51.96,51.98,51.94,51.94,24060.0,39.647,39.6623,39.6318,39.6318,24060.0
2017-02-14 13:10:00,51.97,52.01,51.97,51.99,5198.0,39.6547,39.6852,39.6547,39.6699,5198.0
2017-02-14 13:20:00,51.98,52.04,51.98,52.02,6802.0,39.6623,39.7081,39.6623,39.6928,6802.0
2017-02-14 13:30:00,52.02,52.05,52.0,52.04,7930.0,39.6928,39.7157,39.6776,39.7081,7930.0
2017-02-14 13:40:00,52.04,52.04,52.02,52.02,3300.0,39.7081,39.7081,39.6928,39.6928,3300.0
2017-02-14 13:50:00,52.04,52.08,52.02,52.07,10236.0,39.7081,39.7386,39.6928,39.731,10236.0
2017-02-14 14:00:00,52.07,52.1,52.06,52.07,8610.0,39.731,39.7539,39.7233,39.731,8610.0
2017-02-14 14:10:00,52.09,52.09,52.02,52.05,16078.0,39.7462,39.7462,39.6928,39.7157,16078.0
2017-02-14 14:20:00,52.07,52.09,52.04,52.06,10400.0,39.731,39.7462,39.7081,39.7233,10400.0
2017-02-14 14:30:00,52.06,52.06,52.03,52.03,14758.0,39.7233,39.7233,39.7005,39.7005,14758.0
2017-02-14 14:40:00,52.02,52.06,52.02,52.02,13446.0,39.6928,39.7233,39.6928,39.6928,13446.0
2017-02-14 14:50:00,52.02,52.04,51.98,51.99,17304.0,39.6928,39.7081,39.6623,39.6699,17304.0
2017-02-14 15:00:00,51.99,52.04,51.97,52.03,29070.0,39.6699,39.7081,39.6547,39.7005,29070.0
2017-02-14 15:10:00,52.04,52.07,52.02,52.07,26890.0,39.7081,39.731,39.6928,39.731,26890.0
2017-02-14 15:20:00,52.06,52.07,52.02,52.06,13404.0,39.7233,39.731,39.6928,39.7233,13404.0
2017-02-14 15:30:00,52.07,52.1,52.06,52.07,20452.0,39.731,39.7539,39.7233,39.731,20452.0
2017-02-14 15:40:00,52.09,52.16,52.08,52.12,26874.0,39.7462,39.7996,39.7386,39.7691,26874.0
2017-02-14 15:50:00,52.12,52.18,52.1,52.17,87142.0,39.7691,39.8149,39.7539,39.8073,87142.0
2017-02-15 09:30:00,51.67,51.99,51.67,51.8,46496.0,39.4258,39.6699,39.4258,39.525,46496.0
2017-02-15 09:40:00,51.82,51.86,51.71,51.74,21930.0,39.5402,39.5707,39.4563,39.4792,21930.0
2017-02-15 09:50:00,51.77,51.77,51.6,51.7,42176.0,39.5021,39.5021,39.3724,39.4487,42176.0
2017-02-15 10:00:00,51.7,51.78,51.69,51.73,22804.0,39.4487,39.5097,39.441,39.4715,22804.0
2017-02-15 10:10:00,51.73,51.73,51.63,51.65,13430.0,39.4715,39.4715,39.3952,39.4105,13430.0
2017-02-15 10:20:00,51.66,51.73,51.64,51.66,24720.0,39.4181,39.4715,39.4029,39.4181,24720.0
2017-02-15 10:30:00,51.65,51.69,51.63,51.68,25472.0,39.4105,39.441,39.3952,39.4334,25472.0
2017-02-15 10:40:00,51.7,51.79,51.66,51.79,22710.0,39.4487,39.5173,39.4181,39.5173,22710.0
2017-02-15 10:50:00,51.79,51.8,51.69,51.69,19346.0,39.5173,39.525,39.441,39.441,19346.0
2017-02-15 11:00:00,51.69,51.77,51.68,51.75,18418.0,39.441,39.5021,39.4334,39.4868,18418.0
2017-02-15 11:10:00,51.77,51.84,51.76,51.82,5002.0,39.5021,39.5555,39.4944,39.5402,5002.0
2017-02-15 11:20:00,51.83,51.84,51.79,51.84,9872.0,39.5478,39.5555,39.5173,39.5555,9872.0
2017-02-15 11:30:00,51.85,51.88,51.82,51.88,7718.0,39.5631,39.586,39.5402,39.586,7718.0
2017-02-15 11:40:00,51.88,51.9,51.85,51.88,6870.0,39.586,39.6013,39.5631,39.586,6870.0
2017-02-15 11:50:00,51.86,51.87,51.83,51.83,6650.0,39.5707,39.5784,39.5478,39.5478,6650.0
2017-02-15 12:00:00,51.85,51.88,51.84,51.85,12642.0,39.5631,39.586,39.5555,39.5631,12642.0
2017-02-15 12:10:00,51.85,51.87,51.81,51.83,26606.0,39.5631,39.5784,39.5326,39.5478,26606.0
2017-02-15 12:20:00,51.83,51.83,51.77,51.8,65118.0,39.5478,39.5478,39.5021,39.525,65118.0
2017-02-15 12:30:00,51.79,51.82,51.75,51.8,53690.0,39.5173,39.5402,39.4868,39.525,53690.0
2017-02-15 12:40:00,51.8,51.81,51.77,51.77,10702.0,39.525,39.5326,39.5021,39.5021,10702.0
2017-02-15 12:50:00,51.78,51.82,51.77,51.79,17218.0,39.5097,39.5402,39.5021,39.5173,17218.0
2017-02-15 13:00:00,51.79,51.88,51.79,51.88,10800.0,39.5173,39.586,39.5173,39.586,10800.0
2017-02-15 13:10:00,51.9,51.93,51.88,51.88,5662.0,39.6013,39.6242,39.586,39.586,5662.0
2017-02-15 13:20:00,51.87,51.91,51.87,51.9,8678.0,39.5784,39.6089,39.5784,39.6013,8678.0
2017-02-15 13:30:00,51.88,51.9,51.88,51.88,11332.0,39.586,39.6013,39.586,39.586,11332.0
2017-02-15 13:40:00,51.88,51.91,51.88,51.91,12468.0,39.586,39.6089,39.586,39.6089,12468.0
2017-02-15 13:50:00,51.91,51.98,51.91,51.93,17594.0,39.6089,39.6623,39.6089,39.6242,17594.0
2017-02-15 14:00:00,51.95,52.02,51.95,52.02,10164.0,39.6394,39.6928,39.6394,39.6928,10164.0
2017-02-15 14:10:00,52.01,52.02,51.97,51.99,7946.0,39.6852,39.6928,39.6547,39.6699,7946.0
2017-02-15 14:20:00,52.01,52.02,51.99,52.01,9200.0,39.6852,39.6928,39.6699,39.6852,9200.0
2017-02-15 14:30:00,52.01,52.1,52.0,52.1,12754.0,39.6852,39.7539,39.6776,39.7539,12754.0
2017-02-15 14:40:00,52.08,52.08,52.02,52.04,15826.0,39.7386,39.7386,39.6928,39.7081,15826.0
2017-02-15 14:50:00,52.04,52.05,52.02,52.05,7130.0,39.7081,39.7157,39.6928,39.7157,7130.0
2017-02-15 15:00:00,52.05,52.1,52.04,52.1,14810.0,39.7157,39.7539,39.7081,39.7539,14810.0
2017-02-15 15:10:00,52.1,52.19,52.1,52.15,28374.0,39.7539,39.8225,39.7539,39.792,28374.0
2017-02-15 15:20:00,52.16,52.19,52.16,52.18,9722.0,39.7996,39.8225,39.7996,39.8149,9722.0
2017-02-15 15:30:00,52.18,52.19,52.13,52.13,22954.0,39.8149,39.8225,39.7768,39.7768,22954.0
2017-02-15 15:40:00,52.13,52.18,52.08,52.08,34616.0,39.7768,39.8149,39.7386,39.7386,34616.0
2017-02-15 15:50:00,52.08,52.18,52.05,52.15,94358.0,39.7386,39.8149,39.7157,39.792,94358.0
2017-02-16 09:30:00,52.27,52.49,52.23,52.43,29152.0,39.8836,40.0514,39.8531,40.0057,29152.0
2017-02-16 09:40:00,52.38,52.51,52.35,52.49,50960.0,39.9675,40.0667,39.9446,40.0514,50960.0
2017-02-16 09:50:00,52.48,52.66,52.47,52.65,20918.0,40.0438,40.1812,40.0362,40.1735,20918.0
2017-02-16 10:00:00,52.62,52.7,52.55,52.6,19802.0,40.1506,40.2117,40.0972,40.1354,19802.0
2017-02-16 10:10:00,52.58,52.68,52.48,52.48,18592.0,40.1201,40.1964,40.0438,40.0438,18592.0
2017-02-16 10:20:00,52.46,52.53,52.4,52.49,23778.0,40.0286,40.082,39.9828,40.0514,23778.0
2017-02-16 10:30:00,52.49,52.64,52.41,52.64,20100.0,40.0514,40.1659,39.9904,40.1659,20100.0
2017-02-16 10:40:00,52.63,52.71,52.62,52.68,43586.0,40.1583,40.2193,40.1506,40.1964,43586.0
2017-02-16 10:50:00,52.66,52.72,52.65,52.68,20098.0,40.1812,40.2269,40.1735,40.1964,20098.0
2017-02-16 11:00:00,52.69,52.69,52.49,52.56,26126.0,40.2041,40.2041,40.0514,40.1049,26126.0
2017-02-16 11:10:00,52.53,52.59,52.49,52.58,10492.0,40.082,40.1278,40.0514,40.1201,10492.0
2017-02-16 11:20:00,52.57,52.62,52.54,52.61,6530.0,40.1125,40.1506,40.0896,40.143,6530.0
2017-02-16 11:30:00,52.62,52.63,52.59,52.63,5182.0,40.1506,40.1583,40.1278,40.1583,5182.0
2017-02-16 11:40:00,52.63,52.7,52.6,52.68,4876.0,40.1583,40.2117,40.1354,40.1964,4876.0
2017-02-16 11:50:00,52.65,52.74,52.65,52.73,10276.0,40.1735,40.2422,40.1735,40.2346,10276.0
2017-02-16 12:00:00,52.72,52.74,52.63,52.64,10548.0,40.2269,40.2422,40.1583,40.1659,10548.0
2017-02-16 12:10:00,52.63,52.66,52.61,52.65,10792.0,40.1583,40.1812,40.143,40.1735,10792.0
2017-02-16 12:20:00,52.68,52.78,52.67,52.78,57208.0,40.1964,40.2727,40.1888,40.2727,57208.0
2017-02-16 12:30:00,52.77,52.8,52.73,52.74,17836.0,40.2651,40.288,40.2346,40.2422,17836.0
2017-02-16 12:40:00,52.73,52.77,52.73,52.75,15100.0,40.2346,40.2651,40.2346,40.2498,15100.0
2017-02-16 12:50:00,52.74,52.77,52.73,52.75,7800.0,40.2422,40.2651,40.2346,40.2498,7800.0
2017-02-16 13:00:00,52.71,52.71,52.58,52.63,8072.0,40.2193,40.2193,40.1201,40.1583,8072.0
2017-02-16 13:10:00,52.63,52.65,52.61,52.63,5308.0,40.1583,40.1735,40.143,40.1583,5308.0
2017-02-16 13:20:00,52.65,52.65,52.54,52.59,6400.0,40.1735,40.1735,40.0896,40.1278,6400.0
2017-02-16 13:30:00,52.6,52.6,52.55,52.58,12644.0,40.1354,40.1354,40.0972,40.1201,12644.0
2017-02-16 13:40:00,52.59,52.59,52.55,52.57,5202.0,40.1278,40.1278,40.0972,40.1125,5202.0
2017-02-16 13:50:00,52.58,52.64,52.57,52.63,13256.0,40.1201,40.1659,40.1125,40.1583,13256.0
2017-02-16 14:00:00,52.65,52.7,52.63,52.7,21698.0,40.1735,40.2117,40.1583,40.2117,21698.0
2017-02-16 14:10:00,52.7,52.72,52.65,52.65,9322.0,40.2117,40.2269,40.1735,40.1735,9322.0
2017-02-16 14:20:00,52.64,52.67,52.62,52.63,18238.0,40.1659,40.1888,40.1506,40.1583,18238.0
2017-02-16 14:30:00,52.63,52.67,52.63,52.66,11168.0,40.1583,40.1888,40.1583,40.1812,11168.0
2017-02-16 14:40:00,52.65,52.72,52.65,52.72,14300.0,40.1735,40.2269,40.1735,40.2269,14300.0
2017-02-16 14:50:00,52.73,52.76,52.7,52.74,25270.0,40.2346,40.2575,40.2117,40.2422,25270.0
2017-02-16 15:00:00,52.74,52.8,52.74,52.77,17112.0,40.2422,40.288,40.2422,40.2651,17112.0
2017-02-16 15:10:00,52.77,52.87,52.77,52.83,31494.0,40.2651,40.3414,40.2651,40.3109,31494.0
2017-02-16 15:20:00,52.84,52.88,52.83,52.85,26378.0,40.3185,40.349,40.3109,40.3261,26378.0
2017-02-16 15:30:00,52.85,52.88,52.84,52.84,40896.0,40.3261,40.349,40.3185,40.3185,40896.0
2017-02-16 15:40:00,52.85,52.93,52.85,52.9,63106.0,40.3261,40.3872,40.3261,40.3643,63106.0
2017-02-16 15:50:00,52.9,52.96,52.88,52.95,132524.0,40.3643,40.4101,40.349,40.4024,132524.0
2017-02-17 09:30:00,53.01,53.07,52.72,53.04,142756.0,40.4482,40.494,40.2269,40.4711,142756.0
2017-02-17 09:40:00,52.97,52.99,52.81,52.89,29104.0,40.4177,40.433,40.2956,40.3567,29104.0
2017-02-17 09:50:00,52.87,52.88,52.69,52.78,26694.0,40.3414,40.349,40.2041,40.2727,26694.0
2017-02-17 10:00:00,52.8,52.8,52.62,52.74,41124.0,40.288,40.288,40.1506,40.2422,41124.0
2017-02-17 10:10:00,52.73,52.75,52.62,52.62,15466.0,40.2346,40.2498,40.1506,40.1506,15466.0
2017-02-17 10:20:00,52.61,52.63,52.45,52.52,20598.0,40.143,40.1583,40.0209,40.0743,20598.0
2017-02-17 10:30:00,52.53,52.63,52.53,52.63,18140.0,40.082,40.1583,40.082,40.1583,18140.0
2017-02-17 10:40:00,52.63,52.63,52.52,52.6,17224.0,40.1583,40.1583,40.0743,40.1354,17224.0
2017-02-17 10:50:00,52.59,52.6,52.51,52.53,20740.0,40.1278,40.1354,40.0667,40.082,20740.0
2017-02-17 11:00:00,52.55,52.55,52.49,52.52,11044.0,40.0972,40.0972,40.0514,40.0743,11044.0
2017-02-17 11:10:00,52.52,52.52,52.45,52.46,16678.0,40.0743,40.0743,40.0209,40.0286,16678.0
2017-02-17 11:20:00,52.45,52.51,52.44,52.51,12930.0,40.0209,40.0667,40.0133,40.0667,12930.0
2017-02-17 11:30:00,52.53,52.6,52.53,52.6,36734.0,40.082,40.1354,40.082,40.1354,36734.0
2017-02-17 11:40:00,52.6,52.67,52.56,52.6,20184.0,40.1354,40.1888,40.1049,40.1354,20184.0
2017-02-17 11:50:00,52.62,52.63,52.6,52.63,24128.0,40.1506,40.1583,40.1354,40.1583,24128.0
2017-02-17 12:00:00,52.62,52.62,52.58,52.6,30300.0,40.1506,40.1506,40.1201,40.1354,30300.0
2017-02-17 12:10:00,52.6,52.63,52.6,52.6,35094.0,40.1354,40.1583,40.1354,40.1354,35094.0
2017-02-17 12:20:00,52.61,52.66,52.59,52.61,18876.0,40.143,40.1812,40.1278,40.143,18876.0
2017-02-17 12:30:00,52.6,52.63,52.57,52.59,7236.0,40.1354,40.1583,40.1125,40.1278,7236.0
2017-02-17 12:40:00,52.58,52.58,52.55,52.57,8912.0,40.1201,40.1201,40.0972,40.1125,8912.0
2017-02-17 12:50:00,52.57,52.62,52.56,52.62,8164.0,40.1125,40.1506,40.1049,40.1506,8164.0
2017-02-17 13:00:00,52.61,52.62,52.56,52.58,6804.0,40.143,40.1506,40.1049,40.1201,6804.0
2017-02-17 13:10:00,52.58,52.6,52.56,52.59,13510.0,40.1201,40.1354,40.1049,40.1278,13510.0
2017-02-17 13:20:00,52.58,52.62,52.57,52.61,12110.0,40.1201,40.1506,40.1125,40.143,12110.0
2017-02-17 13:30:00,52.62,52.62,52.59,52.62,11136.0,40.1506,40.1506,40.1278,40.1506,11136.0
2017-02-17 13:40:00,52.61,52.63,52.59,52.61,9680.0,40.143,40.1583,40.1278,40.143,9680.0
2017-02-17 13:50:00,52.61,52.63,52.6,52.63,13998.0,40.143,40.1583,40.1354,40.1583,13998.0
2017-02-17 14:00:00,52.63,52.69,52.63,52.68,43972.0,40.1583,40.2041,40.1583,40.1964,43972.0
2017-02-17 14:10:00,52.68,52.69,52.65,52.65,15708.0,40.1964,40.2041,40.1735,40.1735,15708.0
2017-02-17 14:20:00,52.63,52.68,52.63,52.68,18044.0,40.1583,40.1964,40.1583,40.1964,18044.0
2017-02-17 14:30:00,52.67,52.72,52.67,52.7,19710.0,40.1888,40.2269,40.1888,40.2117,19710.0
2017-02-17 14:40:00,52.71,52.71,52.65,52.68,48322.0,40.2193,40.2193,40.1735,40.1964,48322.0
2017-02-17 14:50:00,52.67,52.67,52.6,52.62,20066.0,40.1888,40.1888,40.1354,40.1506,20066.0
2017-02-17 15:00:00,52.62,52.63,52.59,52.63,17828.0,40.1506,40.1583,40.1278,40.1583,17828.0
2017-02-17 15:10:00,52.63,52.78,52.62,52.78,48472.0,40.1583,40.2727,40.1506,40.2727,48472.0
2017-02-17 15:20:00,52.77,52.8,52.74,52.79,90178.0,40.2651,40.288,40.2422,40.2804,90178.0
2017-02-17 15:30:00,52.79,52.85,52.79,52.85,40366.0,40.2804,40.3261,40.2804,40.3261,40366.0
2017-02-17 15:40:00,52.85,52.97,52.84,52.91,65500.0,40.3261,40.4177,40.3185,40.3719,65500.0
2017-02-17 15:50:00,52.9,52.94,52.88,52.91,120150.0,40.3643,40.3948,40.349,40.3719,120150.0
2017-02-21 09:30:00,52.81,52.82,52.65,52.8,33382.0,40.2956,40.3032,40.1735,40.288,33382.0
2017-02-21 09:40:00,52.77,52.87,52.72,52.76,7084.0,40.2651,40.3414,40.2269,40.2575,7084.0
2017-02-21 09:50:00,52.76,52.95,52.76,52.91,13614.0,40.2575,40.4024,40.2575,40.3719,13614.0
2017-02-21 10:00:00,52.92,53.04,52.91,53.04,13030.0,40.3796,40.4711,40.3719,40.4711,13030.0
2017-02-21 10:10:00,53.04,53.13,53.04,53.13,21424.0,40.4711,40.5398,40.4711,40.5398,21424.0
2017-02-21 10:20:00,53.1,53.12,53.0,53.01,15730.0,40.5169,40.5322,40.4406,40.4482,15730.0
2017-02-21 10:30:00,52.99,53.01,52.94,52.99,11404.0,40.433,40.4482,40.3948,40.433,11404.0
2017-02-21 10:40:00,52.99,53.09,52.97,53.09,79436.0,40.433,40.5093,40.4177,40.5093,79436.0
2017-02-21 10:50:00,53.1,53.11,53.01,53.07,8490.0,40.5169,40.5245,40.4482,40.494,8490.0
2017-02-21 11:00:00,53.05,53.05,52.98,52.99,7384.0,40.4787,40.4787,40.4253,40.433,7384.0
2017-02-21 11:10:00,52.98,53.06,52.96,53.01,28428.0,40.4253,40.4864,40.4101,40.4482,28428.0
2017-02-21 11:20:00,53.02,53.02,52.94,52.96,15004.0,40.4559,40.4559,40.3948,40.4101,15004.0
2017-02-21 11:30:00,52.97,52.98,52.9,52.93,7920.0,40.4177,40.4253,40.3643,40.3872,7920.0
2017-02-21 11:40:00,52.92,53.0,52.92,53.0,10762.0,40.3796,40.4406,40.3796,40.4406,10762.0
2017-02-21 11:50:00,53.0,53.0,52.96,52.99,12880.0,40.4406,40.4406,40.4101,40.433,12880.0
2017-02-21 12:00:00,52.99,53.0,52.97,52.98,11792.0,40.433,40.4406,40.4177,40.4253,11792.0
2017-02-21 12:10:00,52.97,52.99,52.96,52.97,10332.0,40.4177,40.433,40.4101,40.4177,10332.0
2017-02-21 12:20:00,52.98,53.01,52.97,52.99,15218.0,40.4253,40.4482,40.4177,40.433,15218.0
2017-02-21 12:30:00,53.0,53.02,52.98,53.02,8730.0,40.4406,40.4559,40.4253,40.4559,8730.0
2017-02-21 12:40:00,53.01,53.02,52.99,53.02,11600.0,40.4482,40.4559,40.433,40.4559,11600.0
2017-02-21 12:50:00,53.02,53.02,53.0,53.02,5048.0,40.4559,40.4559,40.4406,40.4559,5048.0
2017-02-21 13:00:00,53.02,53.08,53.02,53.04,19378.0,40.4559,40.5016,40.4559,40.4711,19378.0
2017-02-21 13:10:00,53.04,53.12,53.04,53.1,9100.0,40.4711,40.5322,40.4711,40.5169,9100.0
2017-02-21 13:20:00,53.1,53.15,53.09,53.13,11372.0,40.5169,40.555,40.5093,40.5398,11372.0
2017-02-21 13:30:00,53.13,53.13,53.08,53.08,8456.0,40.5398,40.5398,40.5016,40.5016,8456.0
2017-02-21 13:40:00,53.08,53.09,53.06,53.07,15682.0,40.5016,40.5093,40.4864,40.494,15682.0
2017-02-21 13:50:00,53.07,53.08,53.04,53.06,15288.0,40.494,40.5016,40.4711,40.4864,15288.0
2017-02-21 14:00:00,53.06,53.08,53.0,53.02,12874.0,40.4864,40.5016,40.4406,40.4559,12874.0
2017-02-21 14:10:00,53.04,53.08,53.03,53.07,13702.0,40.4711,40.5016,40.4635,40.494,13702.0
2017-02-21 14:20:00,53.07,53.12,53.04,53.1,56472.0,40.494,40.5322,40.4711,40.5169,56472.0
2017-02-21 14:30:00,53.12,53.12,53.09,53.1,19004.0,40.5322,40.5322,40.5093,40.5169,19004.0
2017-02-21 14:40:00,53.1,53.13,53.09,53.12,26366.0,40.5169,40.5398,40.5093,40.5322,26366.0
2017-02-21 14:50:00,53.12,53.16,53.12,53.16,47978.0,40.5322,40.5627,40.5322,40.5627,47978.0
2017-02-21 15:00:00,53.16,53.22,53.16,53.19,60952.0,40.5627,40.6085,40.5627,40.5856,60952.0
2017-02-21 15:10:00,53.2,53.26,53.14,53.24,44350.0,40.5932,40.639,40.5474,40.6237,44350.0
2017-02-21 15:20:00,53.26,53.32,53.24,53.27,57724.0,40.639,40.6848,40.6237,40.6466,57724.0
2017-02-21 15:30:00,53.28,53.33,53.24,53.33,55242.0,40.6542,40.6924,40.6237,40.6924,55242.0
2017-02-21 15:40:00,53.33,53.36,53.3,53.31,74460.0,40.6924,40.7153,40.6695,40.6771,74460.0
2017-02-21 15:50:00,53.31,53.32,53.19,53.2,108144.0,40.6771,40.6848,40.5856,40.5932,108144.0
2017-02-22 09:30:00,53.32,53.43,53.11,53.13,42762.0,40.6848,40.7687,40.5245,40.5398,42762.0
2017-02-22 09:40:00,53.19,53.57,53.13,53.4,25638.0,40.5856,40.8755,40.5398,40.7458,25638.0
2017-02-22 09:50:00,53.34,53.4,53.27,53.34,8232.0,40.7,40.7458,40.6466,40.7,8232.0
2017-02-22 10:00:00,53.38,53.48,53.37,53.39,15448.0,40.7305,40.8068,40.7229,40.7382,15448.0
2017-02-22 10:10:00,53.38,53.6,53.38,53.54,17640.0,40.7305,40.8984,40.7305,40.8526,17640.0
2017-02-22 10:20:00,53.53,53.58,53.5,53.55,5200.0,40.845,40.8832,40.8221,40.8603,5200.0
2017-02-22 10:30:00,53.52,53.6,53.49,53.57,20886.0,40.8374,40.8984,40.8145,40.8755,20886.0
2017-02-22 10:40:00,53.59,53.62,53.47,53.47,13100.0,40.8908,40.9137,40.7992,40.7992,13100.0
2017-02-22 10:50:00,53.47,53.52,53.45,53.47,22296.0,40.7992,40.8374,40.784,40.7992,22296.0
2017-02-22 11:00:00,53.47,53.48,53.41,53.42,10352.0,40.7992,40.8068,40.7534,40.7611,10352.0
2017-02-22 11:10:00,53.41,53.42,53.35,53.38,7600.0,40.7534,40.7611,40.7077,40.7305,7600.0
2017-02-22 11:20:00,53.4,53.4,53.31,53.34,8538.0,40.7458,40.7458,40.6771,40.7,8538.0
2017-02-22 11:30:00,53.34,53.35,53.27,53.27,6506.0,40.7,40.7077,40.6466,40.6466,6506.0
2017-02-22 11:40:00,53.26,53.27,53.23,53.26,6846.0,40.639,40.6466,40.6161,40.639,6846.0
2017-02-22 11:50:00,53.24,53.26,53.21,53.21,7270.0,40.6237,40.639,40.6008,40.6008,7270.0
2017-02-22 12:00:00,53.2,53.24,53.19,53.23,11748.0,40.5932,40.6237,40.5856,40.6161,11748.0
2017-02-22 12:10:00,53.24,53.26,53.21,53.24,18614.0,40.6237,40.639,40.6008,40.6237,18614.0
2017-02-22 12:20:00,53.27,53.27,53.22,53.24,2000.0,40.6466,40.6466,40.6085,40.6237,2000.0
2017-02-22 12:30:00,53.24,53.29,53.24,53.27,3738.0,40.6237,40.6619,40.6237,40.6466,3738.0
2017-02-22 12:40:00,53.29,53.34,53.28,53.34,6860.0,40.6619,40.7,40.6542,40.7,6860.0
2017-02-22 12:50:00,53.32,53.32,53.29,53.32,5102.0,40.6848,40.6848,40.6619,40.6848,5102.0
2017-02-22 13:00:00,53.29,53.34,53.29,53.33,8018.0,40.6619,40.7,40.6619,40.6924,8018.0
2017-02-22 13:10:00,53.34,53.39,53.34,53.35,9846.0,40.7,40.7382,40.7,40.7077,9846.0
2017-02-22 13:20:00,53.38,53.41,53.37,53.37,3330.0,40.7305,40.7534,40.7229,40.7229,3330.0
2017-02-22 13:30:00,53.38,53.39,53.34,53.36,11322.0,40.7305,40.7382,40.7,40.7153,11322.0
2017-02-22 13:40:00,53.37,53.42,53.35,53.42,7890.0,40.7229,40.7611,40.7077,40.7611,7890.0
2017-02-22 13:50:00,53.4,53.44,53.38,53.4,6470.0,40.7458,40.7763,40.7305,40.7458,6470.0
2017-02-22 14:00:00,53.37,53.43,53.29,53.38,22348.0,40.7229,40.7687,40.6619,40.7305,22348.0
2017-02-22 14:10:00,53.38,53.4,53.35,53.37,8476.0,40.7305,40.7458,40.7077,40.7229,8476.0
2017-02-22 14:20:00,53.38,53.42,53.35,53.4,7188.0,40.7305,40.7611,40.7077,40.7458,7188.0
2017-02-22 14:30:00,53.39,53.42,53.38,53.41,9458.0,40.7382,40.7611,40.7305,40.7534,9458.0
2017-02-22 14:40:00,53.42,53.43,53.39,53.43,8234.0,40.7611,40.7687,40.7382,40.7687,8234.0
2017-02-22 14:50:00,53.44,53.5,53.43,53.49,11806.0,40.7763,40.8221,40.7687,40.8145,11806.0
2017-02-22 15:00:00,53.49,53.53,53.48,53.51,20894.0,40.8145,40.845,40.8068,40.8297,20894.0
2017-02-22 15:10:00,53.51,53.57,53.51,53.56,26886.0,40.8297,40.8755,40.8297,40.8679,26886.0
2017-02-22 15:20:00,53.56,53.66,53.54,53.65,29852.0,40.8679,40.9442,40.8526,40.9366,29852.0
2017-02-22 15:30:00,53.65,53.79,53.63,53.66,87972.0,40.9366,41.0434,40.9213,40.9442,87972.0
2017-02-22 15:40:00,53.66,53.67,53.6,53.62,32320.0,40.9442,40.9518,40.8984,40.9137,32320.0
2017-02-22 15:50:00,53.63,53.66,53.56,53.57,95626.0,40.9213,40.9442,40.8679,40.8755,95626.0
2017-02-23 09:30:00,53.82,53.97,53.82,53.91,17418.0,41.0663,41.1807,41.0663,41.135,17418.0
2017-02-23 09:40:00,53.94,54.08,53.93,53.98,58972.0,41.1578,41.2647,41.1502,41.1884,58972.0
2017-02-23 09:50:00,53.98,54.01,53.88,53.93,11834.0,41.1884,41.2113,41.1121,41.1502,11834.0
2017-02-23 10:00:00,53.91,54.01,53.86,54.01,12610.0,41.135,41.2113,41.0968,41.2113,12610.0
2017-02-23 10:10:00,54.05,54.05,53.9,53.9,11402.0,41.2418,41.2418,41.1273,41.1273,11402.0
2017-02-23 10:20:00,53.88,53.89,53.82,53.82,7208.0,41.1121,41.1197,41.0663,41.0663,7208.0
2017-02-23 10:30:00,53.8,53.83,53.74,53.76,13844.0,41.051,41.0739,41.0052,41.0205,13844.0
2017-02-23 10:40:00,53.75,53.77,53.66,53.77,11600.0,41.0129,41.0281,40.9442,41.0281,11600.0
2017-02-23 10:50:00,53.77,53.91,53.77,53.88,12122.0,41.0281,41.135,41.0281,41.1121,12122.0
2017-02-23 11:00:00,53.89,53.96,53.87,53.87,16070.0,41.1197,41.1731,41.1044,41.1044,16070.0
2017-02-23 11:10:00,53.88,53.97,53.85,53.97,12870.0,41.1121,41.1807,41.0892,41.1807,12870.0
2017-02-23 11:20:00,53.97,54.01,53.94,53.96,10182.0,41.1807,41.2113,41.1578,41.1731,10182.0
2017-02-23 11:30:00,53.94,54.12,53.91,54.08,23988.0,41.1578,41.2952,41.135,41.2647,23988.0
2017-02-23 11:40:00,54.09,54.29,54.09,54.24,28390.0,41.2723,41.4249,41.2723,41.3868,28390.0
2017-02-23 11:50:00,54.24,54.27,54.23,54.26,38856.0,41.3868,41.4096,41.3791,41.402,38856.0
2017-02-23 12:00:00,54.24,54.34,54.24,54.34,31834.0,41.3868,41.4631,41.3868,41.4631,31834.0
2017-02-23 12:10:00,54.32,54.38,54.31,54.34,21692.0,41.4478,41.4936,41.4402,41.4631,21692.0
2017-02-23 12:20:00,54.34,54.42,54.3,54.4,116926.0,41.4631,41.5241,41.4325,41.5088,116926.0
2017-02-23 12:30:00,54.41,54.56,54.4,54.54,66988.0,41.5165,41.6309,41.5088,41.6157,66988.0
2017-02-23 12:40:00,54.53,54.54,54.38,54.4,14678.0,41.608,41.6157,41.4936,41.5088,14678.0
2017-02-23 12:50:00,54.4,54.42,54.3,54.3,19708.0,41.5088,41.5241,41.4325,41.4325,19708.0
2017-02-23 13:00:00,54.29,54.38,54.29,54.38,14024.0,41.4249,41.4936,41.4249,41.4936,14024.0
2017-02-23 13:10:00,54.37,54.41,54.37,54.37,7300.0,41.4859,41.5165,41.4859,41.4859,7300.0
2017-02-23 13:20:00,54.39,54.4,54.37,54.38,6602.0,41.5012,41.5088,41.4859,41.4936,6602.0
2017-02-23 13:30:00,54.37,54.38,54.31,54.34,15242.0,41.4859,41.4936,41.4402,41.4631,15242.0
2017-02-23 13:40:00,54.34,54.42,54.34,54.4,84982.0,41.4631,41.5241,41.4631,41.5088,84982.0
2017-02-23 13:50:00,54.39,54.39,54.33,54.35,45106.0,41.5012,41.5012,41.4554,41.4707,45106.0
2017-02-23 14:00:00,54.35,54.38,54.34,54.35,16880.0,41.4707,41.4936,41.4631,41.4707,16880.0
2017-02-23 14:10:00,54.35,54.37,54.27,54.27,15200.0,41.4707,41.4859,41.4096,41.4096,15200.0
2017-02-23 14:20:00,54.27,54.33,54.27,54.32,34804.0,41.4096,41.4554,41.4096,41.4478,34804.0
2017-02-23 14:30:00,54.33,54.34,54.28,54.3,92124.0,41.4554,41.4631,41.4173,41.4325,92124.0
2017-02-23 14:40:00,54.28,54.28,54.24,54.24,24588.0,41.4173,41.4173,41.3868,41.3868,24588.0
2017-02-23 14:50:00,54.24,54.28,54.23,54.23,20184.0,41.3868,41.4173,41.3791,41.3791,20184.0
2017-02-23 15:00:00,54.23,54.3,54.22,54.25,34866.0,41.3791,41.4325,41.3715,41.3944,34866.0
2017-02-23 15:10:00,54.25,54.26,54.19,54.24,53584.0,41.3944,41.402,41.3486,41.3868,53584.0
2017-02-23 15:20:00,54.25,54.34,54.25,54.26,45036.0,41.3944,41.4631,41.3944,41.402,45036.0
2017-02-23 15:30:00,54.25,54.26,54.18,54.21,24258.0,41.3944,41.402,41.341,41.3639,24258.0
2017-02-23 15:40:00,54.2,54.26,54.2,54.24,60332.0,41.3562,41.402,41.3562,41.3868,60332.0
2017-02-23 15:50:00,54.24,54.24,54.19,54.23,114296.0,41.3868,41.3868,41.3486,41.3791,114296.0
2017-02-24 09:30:00,54.19,54.55,54.19,54.55,347676.0,41.3486,41.6233,41.3486,41.6233,347676.0
2017-02-24 09:40:00,54.57,54.67,54.41,54.58,24074.0,41.6386,41.7149,41.5165,41.6462,24074.0
2017-02-24 09:50:00,54.54,54.57,54.35,54.37,19414.0,41.6157,41.6386,41.4707,41.4859,19414.0
2017-02-24 10:00:00,54.42,54.55,54.39,54.52,277088.0,41.5241,41.6233,41.5012,41.6004,277088.0
2017-02-24 10:10:00,54.47,54.55,54.47,54.54,44674.0,41.5622,41.6233,41.5622,41.6157,44674.0
2017-02-24 10:20:00,54.55,54.55,54.49,54.52,34758.0,41.6233,41.6233,41.5775,41.6004,34758.0
2017-02-24 10:30:00,54.52,54.53,54.43,54.47,19290.0,41.6004,41.608,41.5317,41.5622,19290.0
2017-02-24 10:40:00,54.46,54.48,54.45,54.45,21272.0,41.5546,41.5699,41.547,41.547,21272.0
2017-02-24 10:50:00,54.45,54.46,54.38,54.38,8810.0,41.547,41.5546,41.4936,41.4936,8810.0
2017-02-24 11:00:00,54.37,54.39,54.33,54.34,23726.0,41.4859,41.5012,41.4554,41.4631,23726.0
2017-02-24 11:10:00,54.34,54.44,54.34,54.43,14520.0,41.4631,41.5394,41.4631,41.5317,14520.0
2017-02-24 11:20:00,54.44,54.48,54.41,54.42,30440.0,41.5394,41.5699,41.5165,41.5241,30440.0
2017-02-24 11:30:00,54.42,54.43,54.35,54.37,11528.0,41.5241,41.5317,41.4707,41.4859,11528.0
2017-02-24 11:40:00,54.35,54.47,54.35,54.41,13330.0,41.4707,41.5622,41.4707,41.5165,13330.0
2017-02-24 11:50:00,54.43,54.49,54.42,54.49,7144.0,41.5317,41.5775,41.5241,41.5775,7144.0
2017-02-24 12:00:00,54.48,54.49,54.45,54.46,19316.0,41.5699,41.5775,41.547,41.5546,19316.0
2017-02-24 12:10:00,54.45,54.45,54.41,54.42,5836.0,41.547,41.547,41.5165,41.5241,5836.0
2017-02-24 12:20:00,54.41,54.43,54.4,54.43,9836.0,41.5165,41.5317,41.5088,41.5317,9836.0
2017-02-24 12:30:00,54.43,54.45,54.4,54.42,5844.0,41.5317,41.547,41.5088,41.5241,5844.0
2017-02-24 12:40:00,54.42,54.46,54.41,54.45,7344.0,41.5241,41.5546,41.5165,41.547,7344.0
2017-02-24 12:50:00,54.44,54.45,54.4,54.44,21202.0,41.5394,41.547,41.5088,41.5394,21202.0
2017-02-24 13:00:00,54.45,54.48,54.41,54.46,7400.0,41.547,41.5699,41.5165,41.5546,7400.0
2017-02-24 13:10:00,54.46,54.51,54.45,54.48,12482.0,41.5546,41.5928,41.547,41.5699,12482.0
2017-02-24 13:20:00,54.47,54.52,54.47,54.48,15498.0,41.5622,41.6004,41.5622,41.5699,15498.0
2017-02-24 13:30:00,54.48,54.49,54.44,54.44,9800.0,41.5699,41.5775,41.5394,41.5394,9800.0
2017-02-24 13:40:00,54.45,54.49,54.44,54.46,12366.0,41.547,41.5775,41.5394,41.5546,12366.0
2017-02-24 13:50:00,54.47,54.54,54.47,54.49,15368.0,41.5622,41.6157,41.5622,41.5775,15368.0
2017-02-24 14:00:00,54.49,54.51,54.48,54.49,11868.0,41.5775,41.5928,41.5699,41.5775,11868.0
2017-02-24 14:10:00,54.5,54.53,54.49,54.52,34214.0,41.5851,41.608,41.5775,41.6004,34214.0
2017-02-24 14:20:00,54.52,54.57,54.48,54.51,38524.0,41.6004,41.6386,41.5699,41.5928,38524.0
2017-02-24 14:30:00,54.51,54.53,54.49,54.5,13402.0,41.5928,41.608,41.5775,41.5851,13402.0
2017-02-24 14:40:00,54.49,54.52,54.47,54.48,10530.0,41.5775,41.6004,41.5622,41.5699,10530.0
2017-02-24 14:50:00,54.49,54.52,54.46,54.48,13428.0,41.5775,41.6004,41.5546,41.5699,13428.0
2017-02-24 15:00:00,54.49,54.54,54.48,54.52,13788.0,41.5775,41.6157,41.5699,41.6004,13788.0
2017-02-24 15:10:00,54.52,54.54,54.49,54.5,56784.0,41.6004,41.6157,41.5775,41.5851,56784.0
2017-02-24 15:20:00,54.5,54.55,54.49,54.52,62136.0,41.5851,41.6233,41.5775,41.6004,62136.0
2017-02-24 15:30:00,54.52,54.57,54.49,54.52,33728.0,41.6004,41.6386,41.5775,41.6004,33728.0
2017-02-24 15:40:00,54.52,54.55,54.51,54.52,65070.0,41.6004,41.6233,41.5928,41.6004,65070.0
2017-02-24 15:50:00,54.52,54.54,54.49,54.52,208342.0,41.6004,41.6157,41.5775,41.6004,208342.0
2017-02-27 09:30:00,54.55,54.55,54.17,54.24,42670.0,41.6233,41.6233,41.3333,41.3868,42670.0
2017-02-27 09:40:00,54.22,54.48,54.22,54.46,79128.0,41.3715,41.5699,41.3715,41.5546,79128.0
2017-02-27 09:50:00,54.48,54.49,54.39,54.41,37562.0,41.5699,41.5775,41.5012,41.5165,37562.0
2017-02-27 10:00:00,54.4,54.47,54.38,54.43,50800.0,41.5088,41.5622,41.4936,41.5317,50800.0
2017-02-27 10:10:00,54.43,54.49,54.34,54.42,43562.0,41.5317,41.5775,41.4631,41.5241,43562.0
2017-02-27 10:20:00,54.44,54.54,54.42,54.52,85500.0,41.5394,41.6157,41.5241,41.6004,85500.0
2017-02-27 10:30:00,54.52,54.52,54.4,54.48,38950.0,41.6004,41.6004,41.5088,41.5699,38950.0
2017-02-27 10:40:00,54.48,54.49,54.33,54.41,29300.0,41.5699,41.5775,41.4554,41.5165,29300.0
2017-02-27 10:50:00,54.43,54.48,54.4,54.47,24884.0,41.5317,41.5699,41.5088,41.5622,24884.0
2017-02-27 11:00:00,54.45,54.46,54.34,54.37,24332.0,41.547,41.5546,41.4631,41.4859,24332.0
2017-02-27 11:10:00,54.38,54.46,54.35,54.44,27718.0,41.4936,41.5546,41.4707,41.5394,27718.0
2017-02-27 11:20:00,54.44,54.46,54.4,54.41,28938.0,41.5394,41.5546,41.5088,41.5165,28938.0
2017-02-27 11:30:00,54.43,54.44,54.33,54.33,13170.0,41.5317,41.5394,41.4554,41.4554,13170.0
2017-02-27 11:40:00,54.33,54.43,54.32,54.38,9966.0,41.4554,41.5317,41.4478,41.4936,9966.0
2017-02-27 11:50:00,54.4,54.42,54.36,54.42,11982.0,41.5088,41.5241,41.4783,41.5241,11982.0
2017-02-27 12:00:00,54.42,54.43,54.36,54.38,30978.0,41.5241,41.5317,41.4783,41.4936,30978.0
2017-02-27 12:10:00,54.37,54.38,54.31,54.31,19512.0,41.4859,41.4936,41.4402,41.4402,19512.0
2017-02-27 12:20:00,54.32,54.41,54.31,54.39,12104.0,41.4478,41.5165,41.4402,41.5012,12104.0
2017-02-27 12:30:00,54.41,54.43,54.34,54.34,30846.0,41.5165,41.5317,41.4631,41.4631,30846.0
2017-02-27 12:40:00,54.34,54.35,54.31,54.34,24376.0,41.4631,41.4707,41.4402,41.4631,24376.0
2017-02-27 12:50:00,54.34,54.37,54.31,54.32,14642.0,41.4631,41.4859,41.4402,41.4478,14642.0
2017-02-27 13:00:00,54.34,54.38,54.34,54.38,9958.0,41.4631,41.4936,41.4631,41.4936,9958.0
2017-02-27 13:10:00,54.4,54.46,54.37,54.41,27504.0,41.5088,41.5546,41.4859,41.5165,27504.0
2017-02-27 13:20:00,54.42,54.45,54.39,54.44,22610.0,41.5241,41.547,41.5012,41.5394,22610.0
2017-02-27 13:30:00,54.44,54.47,54.4,54.41,13730.0,41.5394,41.5622,41.5088,41.5165,13730.0
2017-02-27 13:40:00,54.42,54.44,54.35,54.41,15780.0,41.5241,41.5394,41.4707,41.5165,15780.0
2017-02-27 13:50:00,54.37,54.41,54.34,54.36,51940.0,41.4859,41.5165,41.4631,41.4783,51940.0
2017-02-27 14:00:00,54.35,54.37,54.33,54.35,20998.0,41.4707,41.4859,41.4554,41.4707,20998.0
2017-02-27 14:10:00,54.35,54.44,54.34,54.42,18256.0,41.4707,41.5394,41.4631,41.5241,18256.0
2017-02-27 14:20:00,54.42,54.43,54.38,54.41,17448.0,41.5241,41.5317,41.4936,41.5165,17448.0
2017-02-27 14:30:00,54.42,54.49,54.39,54.48,19796.0,41.5241,41.5775,41.5012,41.5699,19796.0
2017-02-27 14:40:00,54.49,54.5,54.45,54.47,33986.0,41.5775,41.5851,41.547,41.5622,33986.0
2017-02-27 14:50:00,54.46,54.46,54.43,54.45,18836.0,41.5546,41.5546,41.5317,41.547,18836.0
2017-02-27 15:00:00,54.45,54.45,54.39,54.43,24468.0,41.547,41.547,41.5012,41.5317,24468.0
2017-02-27 15:10:00,54.44,54.49,54.43,54.47,91436.0,41.5394,41.5775,41.5317,41.5622,91436.0
2017-02-27 15:20:00,54.47,54.49,54.44,54.44,22284.0,41.5622,41.5775,41.5394,41.5394,22284.0
2017-02-27 15:30:00,54.44,54.46,54.35,54.35,30082.0,41.5394,41.5546,41.4707,41.4707,30082.0
2017-02-27 15:40:00,54.36,54.45,54.33,54.35,60172.0,41.4783,41.547,41.4554,41.4707,60172.0
2017-02-27 15:50:00,54.38,54.41,54.34,54.41,96044.0,41.4936,41.5165,41.4631,41.5165,96044.0
2017-02-28 09:30:00,54.56,54.88,54.34,54.51,107728.0,41.6309,41.8751,41.4631,41.5928,107728.0
2017-02-28 09:40:00,54.52,54.65,54.42,54.63,61190.0,41.6004,41.6996,41.5241,41.6843,61190.0
2017-02-28 09:50:00,54.64,54.71,54.52,54.65,89110.0,41.692,41.7454,41.6004,41.6996,89110.0
2017-02-28 10:00:00,54.63,54.85,54.6,54.77,130792.0,41.6843,41.8522,41.6614,41.7912,130792.0
2017-02-28 10:10:00,54.78,54.83,54.7,54.7,63778.0,41.7988,41.8369,41.7377,41.7377,63778.0
2017-02-28 10:20:00,54.66,54.72,54.59,54.59,30232.0,41.7072,41.753,41.6538,41.6538,30232.0
2017-02-28 10:30:00,54.64,54.74,54.62,54.69,51138.0,41.692,41.7683,41.6767,41.7301,51138.0
2017-02-28 10:40:00,54.68,54.74,54.61,54.61,63618.0,41.7225,41.7683,41.6691,41.6691,63618.0
2017-02-28 10:50:00,54.63,54.77,54.61,54.61,118838.0,41.6843,41.7912,41.6691,41.6691,118838.0
2017-02-28 11:00:00,54.59,54.77,54.59,54.73,85246.0,41.6538,41.7912,41.6538,41.7606,85246.0
2017-02-28 11:10:00,54.73,54.98,54.71,54.94,69106.0,41.7606,41.9514,41.7454,41.9209,69106.0
2017-02-28 11:20:00,54.93,54.98,54.84,54.94,53550.0,41.9132,41.9514,41.8446,41.9209,53550.0
2017-02-28 11:30:00,54.93,55.0,54.8,54.87,100654.0,41.9132,41.9667,41.814,41.8675,100654.0
2017-02-28 11:40:00,54.85,54.91,54.77,54.81,24836.0,41.8522,41.898,41.7912,41.8217,24836.0
2017-02-28 11:50:00,54.8,54.85,54.77,54.78,10200.0,41.814,41.8522,41.7912,41.7988,10200.0
2017-02-28 12:00:00,54.77,54.77,54.71,54.77,18554.0,41.7912,41.7912,41.7454,41.7912,18554.0
2017-02-28 12:10:00,54.77,54.88,54.77,54.87,16606.0,41.7912,41.8751,41.7912,41.8675,16606.0
2017-02-28 12:20:00,54.85,54.95,54.85,54.94,15138.0,41.8522,41.9285,41.8522,41.9209,15138.0
2017-02-28 12:30:00,54.94,55.07,54.91,54.94,70678.0,41.9209,42.0201,41.898,41.9209,70678.0
2017-02-28 12:40:00,54.92,54.93,54.87,54.87,31122.0,41.9056,41.9132,41.8675,41.8675,31122.0
2017-02-28 12:50:00,54.87,55.04,54.87,55.0,43480.0,41.8675,41.9972,41.8675,41.9667,43480.0
2017-02-28 13:00:00,54.99,55.14,54.97,55.14,37158.0,41.959,42.0735,41.9438,42.0735,37158.0
2017-02-28 13:10:00,55.15,55.2,55.11,55.18,72122.0,42.0811,42.1193,42.0506,42.104,72122.0
2017-02-28 13:20:00,55.19,55.2,55.07,55.11,42828.0,42.1116,42.1193,42.0201,42.0506,42828.0
2017-02-28 13:30:00,55.11,55.11,55.02,55.07,60400.0,42.0506,42.0506,41.9819,42.0201,60400.0
2017-02-28 13:40:00,55.07,55.32,55.07,55.24,35694.0,42.0201,42.2108,42.0201,42.1498,35694.0
2017-02-28 13:50:00,55.24,55.27,55.13,55.16,36626.0,42.1498,42.1727,42.0658,42.0887,36626.0
2017-02-28 14:00:00,55.17,55.21,55.12,55.12,39498.0,42.0964,42.1269,42.0582,42.0582,39498.0
2017-02-28 14:10:00,55.11,55.16,55.1,55.13,33830.0,42.0506,42.0887,42.043,42.0658,33830.0
2017-02-28 14:20:00,55.14,55.21,55.13,55.19,46994.0,42.0735,42.1269,42.0658,42.1116,46994.0
2017-02-28 14:30:00,55.18,55.29,55.16,55.29,39270.0,42.104,42.1879,42.0887,42.1879,39270.0
2017-02-28 14:40:00,55.29,55.44,55.29,55.41,140732.0,42.1879,42.3024,42.1879,42.2795,140732.0
2017-02-28 14:50:00,55.42,55.48,55.36,55.38,48148.0,42.2871,42.3329,42.2413,42.2566,48148.0
2017-02-28 15:00:00,55.38,55.38,55.23,55.27,67818.0,42.2566,42.2566,42.1422,42.1727,67818.0
2017-02-28 15:10:00,55.28,55.43,55.27,55.4,42318.0,42.1803,42.2948,42.1727,42.2719,42318.0
2017-02-28 15:20:00,55.41,55.41,55.24,55.27,55506.0,42.2795,42.2795,42.1498,42.1727,55506.0
2017-02-28 15:30:00,55.27,55.27,55.12,55.17,94992.0,42.1727,42.1727,42.0582,42.0964,94992.0
2017-02-28 15:40:00,55.15,55.15,55.09,55.13,154960.0,42.0811,42.0811,42.0353,42.0658,154960.0
2017-02-28 15:50:00,55.13,55.19,55.1,55.14,327988.0,42.0658,42.1116,42.043,42.0735,327988.0
2017-03-01 09:30:00,54.93,55.05,54.54,54.9,66568.0,41.9132,42.0048,41.6157,41.8904,66568.0
2017-03-01 09:40:00,54.88,54.99,54.79,54.85,19604.0,41.8751,41.959,41.8064,41.8522,19604.0
2017-03-01 09:50:00,54.82,54.84,54.68,54.77,33752.0,41.8293,41.8446,41.7225,41.7912,33752.0
2017-03-01 10:00:00,54.78,54.79,54.59,54.59,71034.0,41.7988,41.8064,41.6538,41.6538,71034.0
2017-03-01 10:10:00,54.58,54.62,54.5,54.58,50638.0,41.6462,41.6767,41.5851,41.6462,50638.0
2017-03-01 10:20:00,54.62,54.62,54.41,54.42,27278.0,41.6767,41.6767,41.5165,41.5241,27278.0
2017-03-01 10:30:00,54.41,54.69,54.37,54.67,32566.0,41.5165,41.7301,41.4859,41.7149,32566.0
2017-03-01 10:40:00,54.71,54.74,54.62,54.74,22462.0,41.7454,41.7683,41.6767,41.7683,22462.0
2017-03-01 10:50:00,54.75,54.92,54.75,54.87,24372.0,41.7759,41.9056,41.7759,41.8675,24372.0
2017-03-01 11:00:00,54.84,54.87,54.75,54.83,61972.0,41.8446,41.8675,41.7759,41.8369,61972.0
2017-03-01 11:10:00,54.83,54.94,54.83,54.91,12992.0,41.8369,41.9209,41.8369,41.898,12992.0
2017-03-01 11:20:00,54.9,54.93,54.84,54.89,13382.0,41.8904,41.9132,41.8446,41.8827,13382.0
2017-03-01 11:30:00,54.88,54.99,54.87,54.99,18298.0,41.8751,41.959,41.8675,41.959,18298.0
2017-03-01 11:40:00,54.98,55.02,54.97,55.01,19868.0,41.9514,41.9819,41.9438,41.9743,19868.0
2017-03-01 11:50:00,55.02,55.12,55.02,55.1,13000.0,41.9819,42.0582,41.9819,42.043,13000.0
2017-03-01 12:00:00,55.09,55.28,55.09,55.25,20408.0,42.0353,42.1803,42.0353,42.1574,20408.0
2017-03-01 12:10:00,55.22,55.27,55.22,55.24,30808.0,42.1345,42.1727,42.1345,42.1498,30808.0
2017-03-01 12:20:00,55.24,55.27,55.23,55.24,24282.0,42.1498,42.1727,42.1422,42.1498,24282.0
2017-03-01 12:30:00,55.22,55.27,55.21,55.27,40348.0,42.1345,42.1727,42.1269,42.1727,40348.0
2017-03-01 12:40:00,55.27,55.27,55.19,55.19,15246.0,42.1727,42.1727,42.1116,42.1116,15246.0
2017-03-01 12:50:00,55.17,55.22,55.17,55.18,13130.0,42.0964,42.1345,42.0964,42.104,13130.0
2017-03-01 13:00:00,55.2,55.21,55.15,55.2,9406.0,42.1193,42.1269,42.0811,42.1193,9406.0
2017-03-01 13:10:00,55.19,55.33,55.18,55.28,18910.0,42.1116,42.2185,42.104,42.1803,18910.0
2017-03-01 13:20:00,55.29,55.29,55.23,55.25,16726.0,42.1879,42.1879,42.1422,42.1574,16726.0
2017-03-01 13:30:00,55.27,55.27,55.22,55.23,19002.0,42.1727,42.1727,42.1345,42.1422,19002.0
2017-03-01 13:40:00,55.23,55.26,55.21,55.24,21634.0,42.1422,42.165,42.1269,42.1498,21634.0
2017-03-01 13:50:00,55.25,55.25,55.18,55.2,24502.0,42.1574,42.1574,42.104,42.1193,24502.0
2017-03-01 14:00:00,55.21,55.21,55.12,55.13,23278.0,42.1269,42.1269,42.0582,42.0658,23278.0
2017-03-01 14:10:00,55.12,55.25,55.1,55.19,26880.0,42.0582,42.1574,42.043,42.1116,26880.0
2017-03-01 14:20:00,55.2,55.24,55.13,55.21,26680.0,42.1193,42.1498,42.0658,42.1269,26680.0
2017-03-01 14:30:00,55.21,55.21,55.13,55.14,86074.0,42.1269,42.1269,42.0658,42.0735,86074.0
2017-03-01 14:40:00,55.16,55.21,55.13,55.2,25066.0,42.0887,42.1269,42.0658,42.1193,25066.0
2017-03-01 14:50:00,55.2,55.25,55.15,55.18,35612.0,42.1193,42.1574,42.0811,42.104,35612.0
2017-03-01 15:00:00,55.19,55.19,55.09,55.1,53158.0,42.1116,42.1116,42.0353,42.043,53158.0
2017-03-01 15:10:00,55.09,55.13,55.02,55.07,80222.0,42.0353,42.0658,41.9819,42.0201,80222.0
2017-03-01 15:20:00,55.08,55.09,54.94,54.96,73472.0,42.0277,42.0353,41.9209,41.9361,73472.0
2017-03-01 15:30:00,54.95,55.01,54.93,54.94,64270.0,41.9285,41.9743,41.9132,41.9209,64270.0
2017-03-01 15:40:00,54.95,54.98,54.88,54.89,100356.0,41.9285,41.9514,41.8751,41.8827,100356.0
2017-03-01 15:50:00,54.9,54.92,54.76,54.8,247292.0,41.8904,41.9056,41.7835,41.814,247292.0
2017-03-02 09:30:00,54.64,54.79,54.48,54.7,33970.0,41.692,41.8064,41.5699,41.7377,33970.0
2017-03-02 09:40:00,54.73,54.77,54.63,54.77,5922.0,41.7606,41.7912,41.6843,41.7912,5922.0
2017-03-02 09:50:00,54.8,54.94,54.77,54.92,12746.0,41.814,41.9209,41.7912,41.9056,12746.0
2017-03-02 10:00:00,54.9,54.99,54.84,54.85,15576.0,41.8904,41.959,41.8446,41.8522,15576.0
2017-03-02 10:10:00,54.87,54.94,54.81,54.89,19050.0,41.8675,41.9209,41.8217,41.8827,19050.0
2017-03-02 10:20:00,54.92,54.93,54.85,54.91,14436.0,41.9056,41.9132,41.8522,41.898,14436.0
2017-03-02 10:30:00,54.93,54.97,54.91,54.92,26432.0,41.9132,41.9438,41.898,41.9056,26432.0
2017-03-02 10:40:00,54.94,54.97,54.92,54.95,25560.0,41.9209,41.9438,41.9056,41.9285,25560.0
2017-03-02 10:50:00,54.94,54.97,54.88,54.95,15294.0,41.9209,41.9438,41.8751,41.9285,15294.0
2017-03-02 11:00:00,54.95,54.97,54.9,54.96,27676.0,41.9285,41.9438,41.8904,41.9361,27676.0
2017-03-02 11:10:00,54.93,54.99,54.92,54.95,18924.0,41.9132,41.959,41.9056,41.9285,18924.0
2017-03-02 11:20:00,54.95,54.95,54.88,54.88,20090.0,41.9285,41.9285,41.8751,41.8751,20090.0
2017-03-02 11:30:00,54.88,54.91,54.79,54.82,66212.0,41.8751,41.898,41.8064,41.8293,66212.0
2017-03-02 11:40:00,54.82,54.88,54.81,54.84,62654.0,41.8293,41.8751,41.8217,41.8446,62654.0
2017-03-02 11:50:00,54.86,54.96,54.86,54.93,24088.0,41.8598,41.9361,41.8598,41.9132,24088.0
2017-03-02 12:00:00,54.94,54.95,54.86,54.87,24364.0,41.9209,41.9285,41.8598,41.8675,24364.0
2017-03-02 12:10:00,54.88,54.89,54.83,54.86,25522.0,41.8751,41.8827,41.8369,41.8598,25522.0
2017-03-02 12:20:00,54.87,54.88,54.8,54.8,20528.0,41.8675,41.8751,41.814,41.814,20528.0
2017-03-02 12:30:00,54.81,54.87,54.81,54.85,14488.0,41.8217,41.8675,41.8217,41.8522,14488.0
2017-03-02 12:40:00,54.87,54.88,54.85,54.88,8268.0,41.8675,41.8751,41.8522,41.8751,8268.0
2017-03-02 12:50:00,54.88,54.9,54.86,54.88,13202.0,41.8751,41.8904,41.8598,41.8751,13202.0
2017-03-02 13:00:00,54.86,54.9,54.85,54.87,34276.0,41.8598,41.8904,41.8522,41.8675,34276.0
2017-03-02 13:10:00,54.86,54.88,54.84,54.88,5762.0,41.8598,41.8751,41.8446,41.8751,5762.0
2017-03-02 13:20:00,54.88,54.9,54.79,54.85,29186.0,41.8751,41.8904,41.8064,41.8522,29186.0
2017-03-02 13:30:00,54.83,54.89,54.83,54.88,13222.0,41.8369,41.8827,41.8369,41.8751,13222.0
2017-03-02 13:40:00,54.88,54.89,54.87,54.88,12186.0,41.8751,41.8827,41.8675,41.8751,12186.0
2017-03-02 13:50:00,54.88,54.9,54.86,54.89,28054.0,41.8751,41.8904,41.8598,41.8827,28054.0
2017-03-02 14:00:00,54.88,54.9,54.85,54.86,36058.0,41.8751,41.8904,41.8522,41.8598,36058.0
2017-03-02 14:10:00,54.87,54.95,54.87,54.94,15046.0,41.8675,41.9285,41.8675,41.9209,15046.0
2017-03-02 14:20:00,54.94,55.05,54.94,55.02,19430.0,41.9209,42.0048,41.9209,41.9819,19430.0
2017-03-02 14:30:00,55.04,55.1,55.01,55.1,43618.0,41.9972,42.043,41.9743,42.043,43618.0
2017-03-02 14:40:00,55.12,55.14,55.02,55.02,81632.0,42.0582,42.0735,41.9819,41.9819,81632.0
2017-03-02 14:50:00,55.05,55.14,54.99,55.06,84378.0,42.0048,42.0735,41.959,42.0124,84378.0
2017-03-02 15:00:00,55.07,55.09,54.99,55.02,36412.0,42.0201,42.0353,41.959,41.9819,36412.0
2017-03-02 15:10:00,55.02,55.06,54.9,54.94,51852.0,41.9819,42.0124,41.8904,41.9209,51852.0
2017-03-02 15:20:00,54.95,54.96,54.88,54.92,27626.0,41.9285,41.9361,41.8751,41.9056,27626.0
2017-03-02 15:30:00,54.91,54.94,54.8,54.84,40484.0,41.898,41.9209,41.814,41.8446,40484.0
2017-03-02 15:40:00,54.83,54.88,54.73,54.73,128476.0,41.8369,41.8751,41.7606,41.7606,128476.0
2017-03-02 15:50:00,54.74,54.88,54.72,54.85,294560.0,41.7683,41.8751,41.753,41.8522,294560.0
2017-03-03 09:30:00,54.91,54.91,54.62,54.74,39550.0,41.898,41.898,41.6767,41.7683,39550.0
2017-03-03 09:40:00,54.76,54.81,54.46,54.52,41496.0,41.7835,41.8217,41.5546,41.6004,41496.0
2017-03-03 09:50:00,54.55,54.7,54.43,54.67,42292.0,41.6233,41.7377,41.5317,41.7149,42292.0
2017-03-03 10:00:00,54.7,54.74,54.57,54.74,70672.0,41.7377,41.7683,41.6386,41.7683,70672.0
2017-03-03 10:10:00,54.73,54.8,54.7,54.71,38076.0,41.7606,41.814,41.7377,41.7454,38076.0
2017-03-03 10:20:00,54.7,54.8,54.66,54.66,28266.0,41.7377,41.814,41.7072,41.7072,28266.0
2017-03-03 10:30:00,54.65,54.76,54.59,54.59,21392.0,41.6996,41.7835,41.6538,41.6538,21392.0
2017-03-03 10:40:00,54.6,54.63,54.55,54.6,24968.0,41.6614,41.6843,41.6233,41.6614,24968.0
2017-03-03 10:50:00,54.6,54.61,54.49,54.52,25842.0,41.6614,41.6691,41.5775,41.6004,25842.0
2017-03-03 11:00:00,54.54,54.57,54.48,54.5,31936.0,41.6157,41.6386,41.5699,41.5851,31936.0
2017-03-03 11:10:00,54.48,54.54,54.43,54.43,19148.0,41.5699,41.6157,41.5317,41.5317,19148.0
2017-03-03 11:20:00,54.44,54.47,54.4,54.42,26260.0,41.5394,41.5622,41.5088,41.5241,26260.0
2017-03-03 11:30:00,54.43,54.47,54.4,54.45,21066.0,41.5317,41.5622,41.5088,41.547,21066.0
2017-03-03 11:40:00,54.44,54.49,54.44,54.47,18836.0,41.5394,41.5775,41.5394,41.5622,18836.0
2017-03-03 11:50:00,54.46,54.48,54.44,54.48,14618.0,41.5546,41.5699,41.5394,41.5699,14618.0
2017-03-03 12:00:00,54.49,54.54,54.47,54.54,16636.0,41.5775,41.6157,41.5622,41.6157,16636.0
2017-03-03 12:10:00,54.52,54.54,54.51,54.52,7734.0,41.6004,41.6157,41.5928,41.6004,7734.0
2017-03-03 12:20:00,54.52,54.52,54.46,54.46,12196.0,41.6004,41.6004,41.5546,41.5546,12196.0
2017-03-03 12:30:00,54.48,54.51,54.44,54.44,14014.0,41.5699,41.5928,41.5394,41.5394,14014.0
2017-03-03 12:40:00,54.46,54.46,54.32,54.33,13376.0,41.5546,41.5546,41.4478,41.4554,13376.0
2017-03-03 12:50:00,54.33,54.48,54.33,54.42,43200.0,41.4554,41.5699,41.4554,41.5241,43200.0
2017-03-03 13:00:00,54.42,54.43,54.27,54.38,30550.0,41.5241,41.5317,41.4096,41.4936,30550.0
2017-03-03 13:10:00,54.38,54.42,54.24,54.26,11220.0,41.4936,41.5241,41.3868,41.402,11220.0
2017-03-03 13:20:00,54.24,54.29,54.18,54.22,24318.0,41.3868,41.4249,41.341,41.3715,24318.0
2017-03-03 13:30:00,54.17,54.24,54.17,54.24,12262.0,41.3333,41.3868,41.3333,41.3868,12262.0
2017-03-03 13:40:00,54.24,54.29,54.22,54.29,12416.0,41.3868,41.4249,41.3715,41.4249,12416.0
2017-03-03 13:50:00,54.28,54.37,54.27,54.36,16548.0,41.4173,41.4859,41.4096,41.4783,16548.0
2017-03-03 14:00:00,54.35,54.38,54.34,54.38,30992.0,41.4707,41.4936,41.4631,41.4936,30992.0
2017-03-03 14:10:00,54.38,54.4,54.35,54.35,27814.0,41.4936,41.5088,41.4707,41.4707,27814.0
2017-03-03 14:20:00,54.35,54.36,54.32,54.32,41204.0,41.4707,41.4783,41.4478,41.4478,41204.0
2017-03-03 14:30:00,54.33,54.51,54.33,54.51,17554.0,41.4554,41.5928,41.4554,41.5928,17554.0
2017-03-03 14:40:00,54.51,54.52,54.45,54.45,15936.0,41.5928,41.6004,41.547,41.547,15936.0
2017-03-03 14:50:00,54.45,54.52,54.44,54.48,21760.0,41.547,41.6004,41.5394,41.5699,21760.0
2017-03-03 15:00:00,54.48,54.52,54.46,54.51,21680.0,41.5699,41.6004,41.5546,41.5928,21680.0
2017-03-03 15:10:00,54.49,54.54,54.48,54.52,16526.0,41.5775,41.6157,41.5699,41.6004,16526.0
2017-03-03 15:20:00,54.52,54.59,54.52,54.56,37746.0,41.6004,41.6538,41.6004,41.6309,37746.0
2017-03-03 15:30:00,54.57,54.65,54.54,54.65,25332.0,41.6386,41.6996,41.6157,41.6996,25332.0
2017-03-03 15:40:00,54.64,54.64,54.55,54.56,39636.0,41.692,41.692,41.6233,41.6309,39636.0
2017-03-03 15:50:00,54.57,54.62,54.56,54.59,93808.0,41.6386,41.6767,41.6309,41.6538,93808.0
2017-03-06 09:30:00,54.47,54.7,54.38,54.47,30486.0,41.5622,41.7377,41.4936,41.5622,30486.0
2017-03-06 09:40:00,54.47,54.52,54.32,54.35,20202.0,41.5622,41.6004,41.4478,41.4707,20202.0
2017-03-06 09:50:00,54.33,54.47,54.32,54.45,18088.0,41.4554,41.5622,41.4478,41.547,18088.0
2017-03-06 10:00:00,54.44,54.54,54.34,54.51,42220.0,41.5394,41.6157,41.4631,41.5928,42220.0
2017-03-06 10:10:00,54.51,54.57,54.48,54.5,94808.0,41.5928,41.6386,41.5699,41.5851,94808.0
2017-03-06 10:20:00,54.52,54.56,54.48,54.53,24286.0,41.6004,41.6309,41.5699,41.608,24286.0
2017-03-06 10:30:00,54.54,54.54,54.42,54.42,19282.0,41.6157,41.6157,41.5241,41.5241,19282.0
2017-03-06 10:40:00,54.41,54.46,54.34,54.45,69740.0,41.5165,41.5546,41.4631,41.547,69740.0
2017-03-06 10:50:00,54.45,54.49,54.38,54.42,40990.0,41.547,41.5775,41.4936,41.5241,40990.0
2017-03-06 11:00:00,54.43,54.51,54.42,54.49,27370.0,41.5317,41.5928,41.5241,41.5775,27370.0
2017-03-06 11:10:00,54.5,54.53,54.48,54.49,15234.0,41.5851,41.608,41.5699,41.5775,15234.0
2017-03-06 11:20:00,54.48,54.55,54.46,54.48,27230.0,41.5699,41.6233,41.5546,41.5699,27230.0
2017-03-06 11:30:00,54.47,54.5,54.42,54.46,11420.0,41.5622,41.5851,41.5241,41.5546,11420.0
2017-03-06 11:40:00,54.46,54.49,54.43,54.48,9322.0,41.5546,41.5775,41.5317,41.5699,9322.0
2017-03-06 11:50:00,54.47,54.49,54.43,54.49,7480.0,41.5622,41.5775,41.5317,41.5775,7480.0
2017-03-06 12:00:00,54.51,54.57,54.48,54.55,67836.0,41.5928,41.6386,41.5699,41.6233,67836.0
2017-03-06 12:10:00,54.55,54.56,54.52,54.56,13044.0,41.6233,41.6309,41.6004,41.6309,13044.0
2017-03-06 12:20:00,54.55,54.6,54.46,54.52,124236.0,41.6233,41.6614,41.5546,41.6004,124236.0
2017-03-06 12:30:00,54.52,54.6,54.51,54.6,24786.0,41.6004,41.6614,41.5928,41.6614,24786.0
2017-03-06 12:40:00,54.6,54.69,54.6,54.69,24256.0,41.6614,41.7301,41.6614,41.7301,24256.0
2017-03-06 12:50:00,54.7,54.8,54.69,54.77,36254.0,41.7377,41.814,41.7301,41.7912,36254.0
2017-03-06 13:00:00,54.77,54.83,54.76,54.76,20304.0,41.7912,41.8369,41.7835,41.7835,20304.0
2017-03-06 13:10:00,54.77,54.78,54.74,54.77,5166.0,41.7912,41.7988,41.7683,41.7912,5166.0
2017-03-06 13:20:00,54.77,54.84,54.76,54.81,9116.0,41.7912,41.8446,41.7835,41.8217,9116.0
2017-03-06 13:30:00,54.79,54.82,54.79,54.82,5038.0,41.8064,41.8293,41.8064,41.8293,5038.0
2017-03-06 13:40:00,54.82,54.91,54.81,54.88,31908.0,41.8293,41.898,41.8217,41.8751,31908.0
2017-03-06 13:50:00,54.88,54.88,54.82,54.83,9010.0,41.8751,41.8751,41.8293,41.8369,9010.0
2017-03-06 14:00:00,54.8,54.85,54.78,54.84,15676.0,41.814,41.8522,41.7988,41.8446,15676.0
2017-03-06 14:10:00,54.84,54.86,54.83,54.85,32594.0,41.8446,41.8598,41.8369,41.8522,32594.0
2017-03-06 14:20:00,54.85,54.87,54.83,54.85,26504.0,41.8522,41.8675,41.8369,41.8522,26504.0
2017-03-06 14:30:00,54.85,54.87,54.84,54.86,23222.0,41.8522,41.8675,41.8446,41.8598,23222.0
2017-03-06 14:40:00,54.85,54.86,54.84,54.84,28778.0,41.8522,41.8598,41.8446,41.8446,28778.0
2017-03-06 14:50:00,54.85,54.85,54.84,54.85,24478.0,41.8522,41.8522,41.8446,41.8522,24478.0
2017-03-06 15:00:00,54.84,54.86,54.84,54.85,50644.0,41.8446,41.8598,41.8446,41.8522,50644.0
2017-03-06 15:10:00,54.85,54.88,54.83,54.88,73388.0,41.8522,41.8751,41.8369,41.8751,73388.0
2017-03-06 15:20:00,54.87,54.87,54.82,54.83,38976.0,41.8675,41.8675,41.8293,41.8369,38976.0
2017-03-06 15:30:00,54.83,54.92,54.83,54.91,108566.0,41.8369,41.9056,41.8369,41.898,108566.0
2017-03-06 15:40:00,54.92,54.95,54.9,54.92,83496.0,41.9056,41.9285,41.8904,41.9056,83496.0
2017-03-06 15:50:00,54.92,54.98,54.91,54.97,292080.0,41.9056,41.9514,41.898,41.9438,292080.0
2017-03-07 09:30:00,54.9,54.96,54.76,54.91,43332.0,41.8904,41.9361,41.7835,41.898,43332.0
2017-03-07 09:40:00,54.93,55.18,54.9,55.12,37300.0,41.9132,42.104,41.8904,42.0582,37300.0
2017-03-07 09:50:00,55.14,55.17,55.05,55.17,22592.0,42.0735,42.0964,42.0048,42.0964,22592.0
2017-03-07 10:00:00,55.14,55.28,55.13,55.16,41774.0,42.0735,42.1803,42.0658,42.0887,41774.0
2017-03-07 10:10:00,55.18,55.29,55.18,55.23,61438.0,42.104,42.1879,42.104,42.1422,61438.0
2017-03-07 10:20:00,55.24,55.32,55.21,55.26,54844.0,42.1498,42.2108,42.1269,42.165,54844.0
2017-03-07 10:30:00,55.26,55.32,55.13,55.15,46558.0,42.165,42.2108,42.0658,42.0811,46558.0
2017-03-07 10:40:00,55.16,55.24,55.16,55.22,68730.0,42.0887,42.1498,42.0887,42.1345,68730.0
2017-03-07 10:50:00,55.19,55.26,55.16,55.26,24160.0,42.1116,42.165,42.0887,42.165,24160.0
2017-03-07 11:00:00,55.26,55.4,55.25,55.39,56198.0,42.165,42.2719,42.1574,42.2642,56198.0
2017-03-07 11:10:00,55.39,55.4,55.25,55.3,28776.0,42.2642,42.2719,42.1574,42.1956,28776.0
2017-03-07 11:20:00,55.31,55.33,55.25,55.27,15608.0,42.2032,42.2185,42.1574,42.1727,15608.0
2017-03-07 11:30:00,55.28,55.36,55.27,55.35,31888.0,42.1803,42.2413,42.1727,42.2337,31888.0
2017-03-07 11:40:00,55.35,55.47,55.34,55.47,38630.0,42.2337,42.3253,42.2261,42.3253,38630.0
2017-03-07 11:50:00,55.47,55.51,55.42,55.44,57754.0,42.3253,42.3558,42.2871,42.3024,57754.0
2017-03-07 12:00:00,55.43,55.47,55.43,55.44,58716.0,42.2948,42.3253,42.2948,42.3024,58716.0
2017-03-07 12:10:00,55.42,55.43,55.34,55.4,36962.0,42.2871,42.2948,42.2261,42.2719,36962.0
2017-03-07 12:20:00,55.4,55.46,55.38,55.45,36314.0,42.2719,42.3176,42.2566,42.31,36314.0
2017-03-07 12:30:00,55.46,55.48,55.38,55.4,25590.0,42.3176,42.3329,42.2566,42.2719,25590.0
2017-03-07 12:40:00,55.4,55.43,55.36,55.39,25336.0,42.2719,42.2948,42.2413,42.2642,25336.0
2017-03-07 12:50:00,55.4,55.41,55.35,55.38,30078.0,42.2719,42.2795,42.2337,42.2566,30078.0
2017-03-07 13:00:00,55.37,55.4,55.34,55.37,22828.0,42.249,42.2719,42.2261,42.249,22828.0
2017-03-07 13:10:00,55.35,55.39,55.34,55.35,17510.0,42.2337,42.2642,42.2261,42.2337,17510.0
2017-03-07 13:20:00,55.36,55.38,55.33,55.38,12304.0,42.2413,42.2566,42.2185,42.2566,12304.0
2017-03-07 13:30:00,55.38,55.43,55.37,55.37,20004.0,42.2566,42.2948,42.249,42.249,20004.0
2017-03-07 13:40:00,55.37,55.39,55.35,55.38,34150.0,42.249,42.2642,42.2337,42.2566,34150.0
2017-03-07 13:50:00,55.37,55.44,55.37,55.39,63998.0,42.249,42.3024,42.249,42.2642,63998.0
2017-03-07 14:00:00,55.38,55.41,55.32,55.34,64542.0,42.2566,42.2795,42.2108,42.2261,64542.0
2017-03-07 14:10:00,55.34,55.37,55.32,55.35,24330.0,42.2261,42.249,42.2108,42.2337,24330.0
2017-03-07 14:20:00,55.36,55.36,55.24,55.24,17252.0,42.2413,42.2413,42.1498,42.1498,17252.0
2017-03-07 14:30:00,55.24,55.24,55.18,55.23,18490.0,42.1498,42.1498,42.104,42.1422,18490.0
2017-03-07 14:40:00,55.23,55.26,55.2,55.2,13602.0,42.1422,42.165,42.1193,42.1193,13602.0
2017-03-07 14:50:00,55.23,55.26,55.21,55.25,16298.0,42.1422,42.165,42.1269,42.1574,16298.0
2017-03-07 15:00:00,55.27,55.29,55.24,55.26,27858.0,42.1727,42.1879,42.1498,42.165,27858.0
2017-03-07 15:10:00,55.25,55.31,55.24,55.29,33778.0,42.1574,42.2032,42.1498,42.1879,33778.0
2017-03-07 15:20:00,55.3,55.35,55.28,55.31,54128.0,42.1956,42.2337,42.1803,42.2032,54128.0
2017-03-07 15:30:00,55.31,55.35,55.29,55.29,45438.0,42.2032,42.2337,42.1879,42.1879,45438.0
2017-03-07 15:40:00,55.29,55.31,55.24,55.28,97582.0,42.1879,42.2032,42.1498,42.1803,97582.0
2017-03-07 15:50:00,55.28,55.35,55.27,55.29,190060.0,42.1803,42.2337,42.1727,42.1879,190060.0
2017-03-08 09:30:00,54.65,54.83,54.23,54.49,71968.0,41.6996,41.8369,41.3791,41.5775,71968.0
2017-03-08 09:40:00,54.53,54.63,54.34,54.34,85614.0,41.608,41.6843,41.4631,41.4631,85614.0
2017-03-08 09:50:00,54.36,54.42,54.13,54.37,123586.0,41.4783,41.5241,41.3028,41.4859,123586.0
2017-03-08 10:00:00,54.38,54.46,54.31,54.35,13364.0,41.4936,41.5546,41.4402,41.4707,13364.0
2017-03-08 10:10:00,54.33,54.34,54.21,54.24,36208.0,41.4554,41.4631,41.3639,41.3868,36208.0
2017-03-08 10:20:00,54.25,54.33,54.22,54.31,9940.0,41.3944,41.4554,41.3715,41.4402,9940.0
2017-03-08 10:30:00,54.3,54.42,54.28,54.42,12722.0,41.4325,41.5241,41.4173,41.5241,12722.0
2017-03-08 10:40:00,54.4,54.56,54.35,54.56,23076.0,41.5088,41.6309,41.4707,41.6309,23076.0
2017-03-08 10:50:00,54.56,54.7,54.51,54.67,42288.0,41.6309,41.7377,41.5928,41.7149,42288.0
2017-03-08 11:00:00,54.66,54.69,54.63,54.64,22308.0,41.7072,41.7301,41.6843,41.692,22308.0
2017-03-08 11:10:00,54.65,54.76,54.65,54.76,18096.0,41.6996,41.7835,41.6996,41.7835,18096.0
2017-03-08 11:20:00,54.74,54.76,54.66,54.68,14280.0,41.7683,41.7835,41.7072,41.7225,14280.0
2017-03-08 11:30:00,54.7,54.88,54.7,54.87,16414.0,41.7377,41.8751,41.7377,41.8675,16414.0
2017-03-08 11:40:00,54.87,54.87,54.7,54.72,14198.0,41.8675,41.8675,41.7377,41.753,14198.0
2017-03-08 11:50:00,54.74,54.75,54.64,54.65,6570.0,41.7683,41.7759,41.692,41.6996,6570.0
2017-03-08 12:00:00,54.66,54.71,54.62,54.62,12616.0,41.7072,41.7454,41.6767,41.6767,12616.0
2017-03-08 12:10:00,54.63,54.63,54.53,54.54,67304.0,41.6843,41.6843,41.608,41.6157,67304.0
2017-03-08 12:20:00,54.54,54.65,54.54,54.65,26046.0,41.6157,41.6996,41.6157,41.6996,26046.0
2017-03-08 12:30:00,54.64,54.67,54.62,54.67,19478.0,41.692,41.7149,41.6767,41.7149,19478.0
2017-03-08 12:40:00,54.66,54.71,54.63,54.69,9944.0,41.7072,41.7454,41.6843,41.7301,9944.0
2017-03-08 12:50:00,54.68,54.7,54.63,54.69,8388.0,41.7225,41.7377,41.6843,41.7301,8388.0
2017-03-08 13:00:00,54.68,54.77,54.66,54.72,9808.0,41.7225,41.7912,41.7072,41.753,9808.0
2017-03-08 13:10:00,54.72,54.73,54.66,54.66,7230.0,41.753,41.7606,41.7072,41.7072,7230.0
2017-03-08 13:20:00,54.66,54.69,54.63,54.63,7958.0,41.7072,41.7301,41.6843,41.6843,7958.0
2017-03-08 13:30:00,54.62,54.63,54.58,54.6,16786.0,41.6767,41.6843,41.6462,41.6614,16786.0
2017-03-08 13:40:00,54.6,54.6,54.54,54.54,12216.0,41.6614,41.6614,41.6157,41.6157,12216.0
2017-03-08 13:50:00,54.55,54.56,54.52,54.55,11496.0,41.6233,41.6309,41.6004,41.6233,11496.0
2017-03-08 14:00:00,54.54,54.54,54.47,54.47,17382.0,41.6157,41.6157,41.5622,41.5622,17382.0
2017-03-08 14:10:00,54.45,54.48,54.41,54.41,11596.0,41.547,41.5699,41.5165,41.5165,11596.0
2017-03-08 14:20:00,54.42,54.42,54.32,54.32,28754.0,41.5241,41.5241,41.4478,41.4478,28754.0
2017-03-08 14:30:00,54.33,54.34,54.3,54.33,30228.0,41.4554,41.4631,41.4325,41.4554,30228.0
2017-03-08 14:40:00,54.33,54.34,54.31,54.34,20600.0,41.4554,41.4631,41.4402,41.4631,20600.0
2017-03-08 14:50:00,54.35,54.35,54.31,54.32,22862.0,41.4707,41.4707,41.4402,41.4478,22862.0
2017-03-08 15:00:00,54.32,54.35,54.32,54.32,33250.0,41.4478,41.4707,41.4478,41.4478,33250.0
2017-03-08 15:10:00,54.32,54.34,54.3,54.32,42334.0,41.4478,41.4631,41.4325,41.4478,42334.0
2017-03-08 15:20:00,54.31,54.34,54.25,54.28,36646.0,41.4402,41.4631,41.3944,41.4173,36646.0
2017-03-08 15:30:00,54.28,54.3,54.23,54.29,57662.0,41.4173,41.4325,41.3791,41.4249,57662.0
2017-03-08 15:40:00,54.29,54.29,54.22,54.28,53074.0,41.4249,41.4249,41.3715,41.4173,53074.0
2017-03-08 15:50:00,54.28,54.29,54.21,54.22,154294.0,41.4173,41.4249,41.3639,41.3715,154294.0
2017-03-09 09:30:00,54.26,54.7,54.26,54.41,48944.0,41.402,41.7377,41.402,41.5165,48944.0
2017-03-09 09:40:00,54.35,54.42,54.28,54.39,19176.0,41.4707,41.5241,41.4173,41.5012,19176.0
2017-03-09 09:50:00,54.38,54.4,54.27,54.32,35308.0,41.4936,41.5088,41.4096,41.4478,35308.0
2017-03-09 10:00:00,54.34,54.34,54.24,54.27,15538.0,41.4631,41.4631,41.3868,41.4096,15538.0
2017-03-09 10:10:00,54.27,54.31,54.15,54.18,31172.0,41.4096,41.4402,41.3181,41.341,31172.0
2017-03-09 10:20:00,54.14,54.19,54.13,54.17,25612.0,41.3104,41.3486,41.3028,41.3333,25612.0
2017-03-09 10:30:00,54.17,54.29,54.15,54.26,26986.0,41.3333,41.4249,41.3181,41.402,26986.0
2017-03-09 10:40:00,54.26,54.28,54.21,54.27,26844.0,41.402,41.4173,41.3639,41.4096,26844.0
2017-03-09 10:50:00,54.27,54.33,54.26,54.33,10418.0,41.4096,41.4554,41.402,41.4554,10418.0
2017-03-09 11:00:00,54.31,54.38,54.3,54.35,13362.0,41.4402,41.4936,41.4325,41.4707,13362.0
2017-03-09 11:10:00,54.35,54.43,54.35,54.38,13576.0,41.4707,41.5317,41.4707,41.4936,13576.0
2017-03-09 11:20:00,54.39,54.39,54.29,54.32,8008.0,41.5012,41.5012,41.4249,41.4478,8008.0
2017-03-09 11:30:00,54.32,54.35,54.3,54.34,8560.0,41.4478,41.4707,41.4325,41.4631,8560.0
2017-03-09 11:40:00,54.35,54.38,54.31,54.32,6858.0,41.4707,41.4936,41.4402,41.4478,6858.0
2017-03-09 11:50:00,54.33,54.33,54.27,54.3,7558.0,41.4554,41.4554,41.4096,41.4325,7558.0
2017-03-09 12:00:00,54.29,54.37,54.29,54.32,16520.0,41.4249,41.4859,41.4249,41.4478,16520.0
2017-03-09 12:10:00,54.3,54.33,54.24,54.28,21096.0,41.4325,41.4554,41.3868,41.4173,21096.0
2017-03-09 12:20:00,54.27,54.3,54.24,54.27,38200.0,41.4096,41.4325,41.3868,41.4096,38200.0
2017-03-09 12:30:00,54.25,54.38,54.25,54.38,30620.0,41.3944,41.4936,41.3944,41.4936,30620.0
2017-03-09 12:40:00,54.39,54.4,54.35,54.39,8914.0,41.5012,41.5088,41.4707,41.5012,8914.0
2017-03-09 12:50:00,54.38,54.4,54.35,54.35,8794.0,41.4936,41.5088,41.4707,41.4707,8794.0
2017-03-09 13:00:00,54.35,54.38,54.33,54.35,19912.0,41.4707,41.4936,41.4554,41.4707,19912.0
2017-03-09 13:10:00,54.34,54.37,54.24,54.24,66490.0,41.4631,41.4859,41.3868,41.3868,66490.0
2017-03-09 13:20:00,54.25,54.33,54.2,54.29,103604.0,41.3944,41.4554,41.3562,41.4249,103604.0
2017-03-09 13:30:00,54.24,54.32,54.24,54.3,10920.0,41.3868,41.4478,41.3868,41.4325,10920.0
2017-03-09 13:40:00,54.33,54.35,54.27,54.29,9000.0,41.4554,41.4707,41.4096,41.4249,9000.0
2017-03-09 13:50:00,54.32,54.33,54.26,54.28,10952.0,41.4478,41.4554,41.402,41.4173,10952.0
2017-03-09 14:00:00,54.31,54.31,54.09,54.12,28172.0,41.4402,41.4402,41.2723,41.2952,28172.0
2017-03-09 14:10:00,54.11,54.13,54.05,54.1,12210.0,41.2876,41.3028,41.2418,41.2799,12210.0
2017-03-09 14:20:00,54.08,54.13,54.07,54.11,12386.0,41.2647,41.3028,41.257,41.2876,12386.0
2017-03-09 14:30:00,54.09,54.09,53.97,53.99,12782.0,41.2723,41.2723,41.1807,41.196,12782.0
2017-03-09 14:40:00,53.99,53.99,53.95,53.95,17808.0,41.196,41.196,41.1655,41.1655,17808.0
2017-03-09 14:50:00,53.97,54.02,53.95,54.0,17408.0,41.1807,41.2189,41.1655,41.2036,17408.0
2017-03-09 15:00:00,53.98,54.1,53.98,54.07,22496.0,41.1884,41.2799,41.1884,41.257,22496.0
2017-03-09 15:10:00,54.07,54.09,54.01,54.06,30764.0,41.257,41.2723,41.2113,41.2494,30764.0
2017-03-09 15:20:00,54.02,54.02,53.96,53.99,21132.0,41.2189,41.2189,41.1731,41.196,21132.0
2017-03-09 15:30:00,53.99,54.1,53.98,54.1,41178.0,41.196,41.2799,41.1884,41.2799,41178.0
2017-03-09 15:40:00,54.1,54.15,54.06,54.06,59728.0,41.2799,41.3181,41.2494,41.2494,59728.0
2017-03-09 15:50:00,54.06,54.07,54.02,54.03,106996.0,41.2494,41.257,41.2189,41.2265,106996.0
2017-03-10 09:30:00,54.43,54.77,54.19,54.39,58256.0,41.5317,41.7912,41.3486,41.5012,58256.0
2017-03-10 09:40:00,54.35,54.4,54.17,54.17,42868.0,41.4707,41.5088,41.3333,41.3333,42868.0
2017-03-10 09:50:00,54.23,54.45,54.21,54.45,46464.0,41.3791,41.547,41.3639,41.547,46464.0
2017-03-10 10:00:00,54.42,54.47,54.31,54.38,47090.0,41.5241,41.5622,41.4402,41.4936,47090.0
2017-03-10 10:10:00,54.42,54.49,54.37,54.42,27020.0,41.5241,41.5775,41.4859,41.5241,27020.0
2017-03-10 10:20:00,54.46,54.46,54.33,54.42,18424.0,41.5546,41.5546,41.4554,41.5241,18424.0
2017-03-10 10:30:00,54.43,54.49,54.4,54.48,15512.0,41.5317,41.5775,41.5088,41.5699,15512.0
2017-03-10 10:40:00,54.48,54.48,54.31,54.32,18706.0,41.5699,41.5699,41.4402,41.4478,18706.0
2017-03-10 10:50:00,54.32,54.41,54.31,54.31,13200.0,41.4478,41.5165,41.4402,41.4402,13200.0
2017-03-10 11:00:00,54.34,54.39,54.32,54.36,19112.0,41.4631,41.5012,41.4478,41.4783,19112.0
2017-03-10 11:10:00,54.38,54.4,54.31,54.38,20112.0,41.4936,41.5088,41.4402,41.4936,20112.0
2017-03-10 11:20:00,54.38,54.41,54.34,54.4,19366.0,41.4936,41.5165,41.4631,41.5088,19366.0
2017-03-10 11:30:00,54.4,54.48,54.38,54.48,18400.0,41.5088,41.5699,41.4936,41.5699,18400.0
2017-03-10 11:40:00,54.49,54.52,54.42,54.49,10240.0,41.5775,41.6004,41.5241,41.5775,10240.0
2017-03-10 11:50:00,54.5,54.52,54.44,54.45,12276.0,41.5851,41.6004,41.5394,41.547,12276.0
2017-03-10 12:00:00,54.48,54.49,54.43,54.48,12728.0,41.5699,41.5775,41.5317,41.5699,12728.0
2017-03-10 12:10:00,54.49,54.53,54.48,54.52,10200.0,41.5775,41.608,41.5699,41.6004,10200.0
2017-03-10 12:20:00,54.52,54.57,54.5,54.55,14428.0,41.6004,41.6386,41.5851,41.6233,14428.0
2017-03-10 12:30:00,54.55,54.68,54.53,54.68,18540.0,41.6233,41.7225,41.608,41.7225,18540.0
2017-03-10 12:40:00,54.65,54.66,54.59,54.59,17968.0,41.6996,41.7072,41.6538,41.6538,17968.0
2017-03-10 12:50:00,54.6,54.62,54.54,54.62,24200.0,41.6614,41.6767,41.6157,41.6767,24200.0
2017-03-10 13:00:00,54.59,54.6,54.48,54.5,14794.0,41.6538,41.6614,41.5699,41.5851,14794.0
2017-03-10 13:10:00,54.48,54.49,54.42,54.48,24650.0,41.5699,41.5775,41.5241,41.5699,24650.0
2017-03-10 13:20:00,54.48,54.51,54.45,54.5,10846.0,41.5699,41.5928,41.547,41.5851,10846.0
2017-03-10 13:30:00,54.49,54.49,54.44,54.46,33312.0,41.5775,41.5775,41.5394,41.5546,33312.0
2017-03-10 13:40:00,54.44,54.46,54.42,54.45,19262.0,41.5394,41.5546,41.5241,41.547,19262.0
2017-03-10 13:50:00,54.45,54.51,54.43,54.49,15842.0,41.547,41.5928,41.5317,41.5775,15842.0
2017-03-10 14:00:00,54.5,54.54,54.49,54.51,16188.0,41.5851,41.6157,41.5775,41.5928,16188.0
2017-03-10 14:10:00,54.53,54.53,54.48,54.52,10712.0,41.608,41.608,41.5699,41.6004,10712.0
2017-03-10 14:20:00,54.52,54.57,54.52,54.55,20334.0,41.6004,41.6386,41.6004,41.6233,20334.0
2017-03-10 14:30:00,54.56,54.56,54.51,54.52,21402.0,41.6309,41.6309,41.5928,41.6004,21402.0
2017-03-10 14:40:00,54.53,54.56,54.51,54.51,11724.0,41.608,41.6309,41.5928,41.5928,11724.0
2017-03-10 14:50:00,54.52,54.56,54.52,54.53,9908.0,41.6004,41.6309,41.6004,41.608,9908.0
2017-03-10 15:00:00,54.53,54.59,54.53,54.54,24662.0,41.608,41.6538,41.608,41.6157,24662.0
2017-03-10 15:10:00,54.54,54.6,54.54,54.57,17422.0,41.6157,41.6614,41.6157,41.6386,17422.0
2017-03-10 15:20:00,54.58,54.65,54.58,54.64,28724.0,41.6462,41.6996,41.6462,41.692,28724.0
2017-03-10 15:30:00,54.63,54.64,54.58,54.59,72382.0,41.6843,41.692,41.6462,41.6538,72382.0
2017-03-10 15:40:00,54.59,54.66,54.59,54.65,89652.0,41.6538,41.7072,41.6538,41.6996,89652.0
2017-03-10 15:50:00,54.64,54.73,54.63,54.71,139172.0,41.692,41.7606,41.6843,41.7454,139172.0
2017-03-13 09:30:00,54.7,54.93,54.54,54.82,32976.0,41.7377,41.9132,41.6157,41.8293,32976.0
2017-03-13 09:40:00,54.84,54.9,54.81,54.82,12364.0,41.8446,41.8904,41.8217,41.8293,12364.0
2017-03-13 09:50:00,54.84,54.88,54.77,54.82,16986.0,41.8446,41.8751,41.7912,41.8293,16986.0
2017-03-13 10:00:00,54.83,54.84,54.7,54.77,18096.0,41.8369,41.8446,41.7377,41.7912,18096.0
2017-03-13 10:10:00,54.78,54.79,54.66,54.73,9354.0,41.7988,41.8064,41.7072,41.7606,9354.0
2017-03-13 10:20:00,54.74,54.81,54.71,54.79,10536.0,41.7683,41.8217,41.7454,41.8064,10536.0
2017-03-13 10:30:00,54.77,54.8,54.68,54.68,9810.0,41.7912,41.814,41.7225,41.7225,9810.0
2017-03-13 10:40:00,54.7,54.76,54.66,54.71,18238.0,41.7377,41.7835,41.7072,41.7454,18238.0
2017-03-13 10:50:00,54.7,54.72,54.69,54.69,7984.0,41.7377,41.753,41.7301,41.7301,7984.0
2017-03-13 11:00:00,54.7,54.77,54.68,54.77,6300.0,41.7377,41.7912,41.7225,41.7912,6300.0
2017-03-13 11:10:00,54.77,54.79,54.75,54.77,16054.0,41.7912,41.8064,41.7759,41.7912,16054.0
2017-03-13 11:20:00,54.77,54.85,54.74,54.84,26640.0,41.7912,41.8522,41.7683,41.8446,26640.0
2017-03-13 11:30:00,54.83,54.83,54.74,54.83,6282.0,41.8369,41.8369,41.7683,41.8369,6282.0
2017-03-13 11:40:00,54.88,54.88,54.84,54.84,10430.0,41.8751,41.8751,41.8446,41.8446,10430.0
2017-03-13 11:50:00,54.85,54.96,54.84,54.96,8676.0,41.8522,41.9361,41.8446,41.9361,8676.0
2017-03-13 12:00:00,54.93,54.93,54.88,54.88,6602.0,41.9132,41.9132,41.8751,41.8751,6602.0
2017-03-13 12:10:00,54.88,54.9,54.84,54.84,6600.0,41.8751,41.8904,41.8446,41.8446,6600.0
2017-03-13 12:20:00,54.84,54.87,54.8,54.83,6402.0,41.8446,41.8675,41.814,41.8369,6402.0
2017-03-13 12:30:00,54.84,54.86,54.79,54.8,12954.0,41.8446,41.8598,41.8064,41.814,12954.0
2017-03-13 12:40:00,54.8,54.84,54.8,54.82,9052.0,41.814,41.8446,41.814,41.8293,9052.0
2017-03-13 12:50:00,54.8,54.82,54.74,54.78,8768.0,41.814,41.8293,41.7683,41.7988,8768.0
2017-03-13 13:00:00,54.78,54.82,54.78,54.81,8912.0,41.7988,41.8293,41.7988,41.8217,8912.0
2017-03-13 13:10:00,54.79,54.81,54.77,54.79,5108.0,41.8064,41.8217,41.7912,41.8064,5108.0
2017-03-13 13:20:00,54.8,54.82,54.76,54.77,22764.0,41.814,41.8293,41.7835,41.7912,22764.0
2017-03-13 13:30:00,54.76,54.77,54.74,54.77,11894.0,41.7835,41.7912,41.7683,41.7912,11894.0
2017-03-13 13:40:00,54.77,54.8,54.74,54.8,6748.0,41.7912,41.814,41.7683,41.814,6748.0
2017-03-13 13:50:00,54.8,54.82,54.8,54.82,5382.0,41.814,41.8293,41.814,41.8293,5382.0
2017-03-13 14:00:00,54.82,54.83,54.76,54.77,16398.0,41.8293,41.8369,41.7835,41.7912,16398.0
2017-03-13 14:10:00,54.8,54.82,54.78,54.82,17288.0,41.814,41.8293,41.7988,41.8293,17288.0
2017-03-13 14:20:00,54.82,54.85,54.82,54.84,9360.0,41.8293,41.8522,41.8293,41.8446,9360.0
2017-03-13 14:30:00,54.83,54.86,54.83,54.85,16904.0,41.8369,41.8598,41.8369,41.8522,16904.0
2017-03-13 14:40:00,54.85,54.88,54.84,54.86,12930.0,41.8522,41.8751,41.8446,41.8598,12930.0
2017-03-13 14:50:00,54.86,54.91,54.86,54.9,10522.0,41.8598,41.898,41.8598,41.8904,10522.0
2017-03-13 15:00:00,54.9,54.91,54.88,54.91,19688.0,41.8904,41.898,41.8751,41.898,19688.0
2017-03-13 15:10:00,54.9,54.93,54.88,54.89,20792.0,41.8904,41.9132,41.8751,41.8827,20792.0
2017-03-13 15:20:00,54.9,54.94,54.88,54.93,20320.0,41.8904,41.9209,41.8751,41.9132,20320.0
2017-03-13 15:30:00,54.94,54.94,54.87,54.87,48644.0,41.9209,41.9209,41.8675,41.8675,48644.0
2017-03-13 15:40:00,54.87,54.91,54.85,54.88,32352.0,41.8675,41.898,41.8522,41.8751,32352.0
2017-03-13 15:50:00,54.88,54.9,54.85,54.88,97506.0,41.8751,41.8904,41.8522,41.8751,97506.0
2017-03-14 09:30:00,54.63,54.88,54.63,54.7,28538.0,41.6843,41.8751,41.6843,41.7377,28538.0
2017-03-14 09:40:00,54.7,54.77,54.63,54.64,10956.0,41.7377,41.7912,41.6843,41.692,10956.0
2017-03-14 09:50:00,54.67,54.88,54.67,54.85,11080.0,41.7149,41.8751,41.7149,41.8522,11080.0
2017-03-14 10:00:00,54.88,54.91,54.81,54.81,10196.0,41.8751,41.898,41.8217,41.8217,10196.0
2017-03-14 10:10:00,54.81,54.81,54.68,54.68,8246.0,41.8217,41.8217,41.7225,41.7225,8246.0
2017-03-14 10:20:00,54.68,54.74,54.68,54.7,19166.0,41.7225,41.7683,41.7225,41.7377,19166.0
2017-03-14 10:30:00,54.71,54.83,54.71,54.78,20728.0,41.7454,41.8369,41.7454,41.7988,20728.0
2017-03-14 10:40:00,54.8,54.87,54.8,54.85,31034.0,41.814,41.8675,41.814,41.8522,31034.0
2017-03-14 10:50:00,54.85,54.93,54.85,54.89,12056.0,41.8522,41.9132,41.8522,41.8827,12056.0
2017-03-14 11:00:00,54.91,54.91,54.85,54.85,8268.0,41.898,41.898,41.8522,41.8522,8268.0
2017-03-14 11:10:00,54.84,54.84,54.77,54.8,11488.0,41.8446,41.8446,41.7912,41.814,11488.0
2017-03-14 11:20:00,54.81,54.83,54.79,54.8,13838.0,41.8217,41.8369,41.8064,41.814,13838.0
2017-03-14 11:30:00,54.79,54.83,54.77,54.83,6734.0,41.8064,41.8369,41.7912,41.8369,6734.0
2017-03-14 11:40:00,54.83,54.83,54.77,54.77,11400.0,41.8369,41.8369,41.7912,41.7912,11400.0
2017-03-14 11:50:00,54.78,54.79,54.7,54.73,16660.0,41.7988,41.8064,41.7377,41.7606,16660.0
2017-03-14 12:00:00,54.74,54.75,54.6,54.65,18546.0,41.7683,41.7759,41.6614,41.6996,18546.0
2017-03-14 12:10:00,54.64,54.66,54.57,54.57,14798.0,41.692,41.7072,41.6386,41.6386,14798.0
2017-03-14 12:20:00,54.57,54.57,54.49,54.51,27788.0,41.6386,41.6386,41.5775,41.5928,27788.0
2017-03-14 12:30:00,54.51,54.52,54.49,54.49,12698.0,41.5928,41.6004,41.5775,41.5775,12698.0
2017-03-14 12:40:00,54.47,54.49,54.43,54.46,41788.0,41.5622,41.5775,41.5317,41.5546,41788.0
2017-03-14 12:50:00,54.46,54.46,54.44,54.45,8320.0,41.5546,41.5546,41.5394,41.547,8320.0
2017-03-14 13:00:00,54.47,54.5,54.45,54.46,7878.0,41.5622,41.5851,41.547,41.5546,7878.0
2017-03-14 13:10:00,54.44,54.53,54.43,54.53,6000.0,41.5394,41.608,41.5317,41.608,6000.0
2017-03-14 13:20:00,54.54,54.55,54.52,54.53,8900.0,41.6157,41.6233,41.6004,41.608,8900.0
2017-03-14 13:30:00,54.52,54.54,54.48,54.54,6212.0,41.6004,41.6157,41.5699,41.6157,6212.0
2017-03-14 13:40:00,54.55,54.58,54.53,54.54,9800.0,41.6233,41.6462,41.608,41.6157,9800.0
2017-03-14 13:50:00,54.55,54.57,54.54,54.56,8026.0,41.6233,41.6386,41.6157,41.6309,8026.0
2017-03-14 14:00:00,54.54,54.56,54.51,54.51,9276.0,41.6157,41.6309,41.5928,41.5928,9276.0
2017-03-14 14:10:00,54.51,54.56,54.5,54.56,11508.0,41.5928,41.6309,41.5851,41.6309,11508.0
2017-03-14 14:20:00,54.56,54.57,54.53,54.57,8674.0,41.6309,41.6386,41.608,41.6386,8674.0
2017-03-14 14:30:00,54.59,54.63,54.58,54.63,11874.0,41.6538,41.6843,41.6462,41.6843,11874.0
2017-03-14 14:40:00,54.63,54.65,54.62,54.62,6200.0,41.6843,41.6996,41.6767,41.6767,6200.0
2017-03-14 14:50:00,54.61,54.61,54.54,54.58,6686.0,41.6691,41.6691,41.6157,41.6462,6686.0
2017-03-14 15:00:00,54.57,54.58,54.52,54.54,9454.0,41.6386,41.6462,41.6004,41.6157,9454.0
2017-03-14 15:10:00,54.54,54.55,54.52,54.54,13986.0,41.6157,41.6233,41.6004,41.6157,13986.0
2017-03-14 15:20:00,54.54,54.58,54.52,54.58,27480.0,41.6157,41.6462,41.6004,41.6462,27480.0
2017-03-14 15:30:00,54.58,54.6,54.55,54.57,29536.0,41.6462,41.6614,41.6233,41.6386,29536.0
2017-03-14 15:40:00,54.57,54.57,54.5,54.5,47668.0,41.6386,41.6386,41.5851,41.5851,47668.0
2017-03-14 15:50:00,54.51,54.6,54.5,54.58,117148.0,41.5928,41.6614,41.5851,41.6462,117148.0
2017-03-15 09:30:00,54.83,54.96,54.73,54.92,19218.0,41.8369,41.9361,41.7606,41.9056,19218.0
2017-03-15 09:40:00,54.93,55.12,54.93,55.12,15128.0,41.9132,42.0582,41.9132,42.0582,15128.0
2017-03-15 09:50:00,55.12,55.12,54.99,55.02,8634.0,42.0582,42.0582,41.959,41.9819,8634.0
2017-03-15 10:00:00,55.02,55.12,55.0,55.08,5200.0,41.9819,42.0582,41.9667,42.0277,5200.0
2017-03-15 10:10:00,55.1,55.21,55.06,55.16,11800.0,42.043,42.1269,42.0124,42.0887,11800.0
2017-03-15 10:20:00,55.16,55.32,55.13,55.32,39278.0,42.0887,42.2108,42.0658,42.2108,39278.0
2017-03-15 10:30:00,55.34,55.34,55.21,55.25,21936.0,42.2261,42.2261,42.1269,42.1574,21936.0
2017-03-15 10:40:00,55.25,55.27,55.17,55.19,16124.0,42.1574,42.1727,42.0964,42.1116,16124.0
2017-03-15 10:50:00,55.19,55.24,55.18,55.24,12178.0,42.1116,42.1498,42.104,42.1498,12178.0
2017-03-15 11:00:00,55.22,55.27,55.16,55.18,35076.0,42.1345,42.1727,42.0887,42.104,35076.0
2017-03-15 11:10:00,55.18,55.28,55.18,55.28,9716.0,42.104,42.1803,42.104,42.1803,9716.0
2017-03-15 11:20:00,55.29,55.29,55.21,55.28,14800.0,42.1879,42.1879,42.1269,42.1803,14800.0
2017-03-15 11:30:00,55.28,55.3,55.23,55.26,7426.0,42.1803,42.1956,42.1422,42.165,7426.0
2017-03-15 11:40:00,55.27,55.27,55.17,55.21,24346.0,42.1727,42.1727,42.0964,42.1269,24346.0
2017-03-15 11:50:00,55.23,55.27,55.21,55.23,9862.0,42.1422,42.1727,42.1269,42.1422,9862.0
2017-03-15 12:00:00,55.22,55.24,55.2,55.24,24166.0,42.1345,42.1498,42.1193,42.1498,24166.0
2017-03-15 12:10:00,55.24,55.24,55.17,55.19,8828.0,42.1498,42.1498,42.0964,42.1116,8828.0
2017-03-15 12:20:00,55.19,55.19,55.1,55.13,11090.0,42.1116,42.1116,42.043,42.0658,11090.0
2017-03-15 12:30:00,55.15,55.25,55.15,55.25,15782.0,42.0811,42.1574,42.0811,42.1574,15782.0
2017-03-15 12:40:00,55.24,55.3,55.21,55.26,10200.0,42.1498,42.1956,42.1269,42.165,10200.0
2017-03-15 12:50:00,55.28,55.29,55.24,55.24,7050.0,42.1803,42.1879,42.1498,42.1498,7050.0
2017-03-15 13:00:00,55.27,55.35,55.26,55.33,20202.0,42.1727,42.2337,42.165,42.2185,20202.0
2017-03-15 13:10:00,55.34,55.34,55.26,55.26,8800.0,42.2261,42.2261,42.165,42.165,8800.0
2017-03-15 13:20:00,55.27,55.29,55.26,55.27,14924.0,42.1727,42.1879,42.165,42.1727,14924.0
2017-03-15 13:30:00,55.27,55.29,55.23,55.24,13778.0,42.1727,42.1879,42.1422,42.1498,13778.0
2017-03-15 13:40:00,55.24,55.25,55.2,55.21,13358.0,42.1498,42.1574,42.1193,42.1269,13358.0
2017-03-15 13:50:00,55.2,55.26,55.13,55.14,23184.0,42.1193,42.165,42.0658,42.0735,23184.0
2017-03-15 14:00:00,55.16,55.63,55.16,55.59,58582.0,42.0887,42.4474,42.0887,42.4168,58582.0
2017-03-15 14:10:00,55.6,55.72,55.49,55.58,61838.0,42.4245,42.516,42.3405,42.4092,61838.0
2017-03-15 14:20:00,55.63,55.73,55.58,55.65,38902.0,42.4474,42.5237,42.4092,42.4626,38902.0
2017-03-15 14:30:00,55.66,55.72,55.56,55.69,50460.0,42.4703,42.516,42.394,42.4931,50460.0
2017-03-15 14:40:00,55.66,55.76,55.62,55.75,40270.0,42.4703,42.5466,42.4397,42.5389,40270.0
2017-03-15 14:50:00,55.75,55.78,55.71,55.73,40924.0,42.5389,42.5618,42.5084,42.5237,40924.0
2017-03-15 15:00:00,55.75,55.8,55.73,55.76,40256.0,42.5389,42.5771,42.5237,42.5466,40256.0
2017-03-15 15:10:00,55.76,55.91,55.76,55.88,25652.0,42.5466,42.661,42.5466,42.6381,25652.0
2017-03-15 15:20:00,55.88,55.89,55.77,55.88,25424.0,42.6381,42.6458,42.5542,42.6381,25424.0
2017-03-15 15:30:00,55.87,55.92,55.85,55.89,54498.0,42.6305,42.6686,42.6152,42.6458,54498.0
2017-03-15 15:40:00,55.88,55.9,55.69,55.71,61548.0,42.6381,42.6534,42.4931,42.5084,61548.0
2017-03-15 15:50:00,55.72,55.72,55.59,55.6,138936.0,42.516,42.516,42.4168,42.4245,138936.0
2017-03-16 09:30:00,55.78,55.78,55.17,55.38,27606.0,42.5618,42.5618,42.0964,42.2566,27606.0
2017-03-16 09:40:00,55.34,55.43,55.29,55.33,11316.0,42.2261,42.2948,42.1879,42.2185,11316.0
2017-03-16 09:50:00,55.35,55.44,55.29,55.34,13700.0,42.2337,42.3024,42.1879,42.2261,13700.0
2017-03-16 10:00:00,55.33,55.34,55.1,55.21,24216.0,42.2185,42.2261,42.043,42.1269,24216.0
2017-03-16 10:10:00,55.17,55.26,55.1,55.1,15180.0,42.0964,42.165,42.043,42.043,15180.0
2017-03-16 10:20:00,55.08,55.12,55.02,55.07,15130.0,42.0277,42.0582,41.9819,42.0201,15130.0
2017-03-16 10:30:00,55.1,55.18,55.08,55.16,10224.0,42.043,42.104,42.0277,42.0887,10224.0
2017-03-16 10:40:00,55.18,55.29,55.18,55.26,9718.0,42.104,42.1879,42.104,42.165,9718.0
2017-03-16 10:50:00,55.25,55.34,55.21,55.33,19712.0,42.1574,42.2261,42.1269,42.2185,19712.0
2017-03-16 11:00:00,55.31,55.31,55.16,55.18,24224.0,42.2032,42.2032,42.0887,42.104,24224.0
2017-03-16 11:10:00,55.17,55.3,55.17,55.25,7160.0,42.0964,42.1956,42.0964,42.1574,7160.0
2017-03-16 11:20:00,55.27,55.31,55.24,55.31,8606.0,42.1727,42.2032,42.1498,42.2032,8606.0
2017-03-16 11:30:00,55.3,55.37,55.24,55.24,15170.0,42.1956,42.249,42.1498,42.1498,15170.0
2017-03-16 11:40:00,55.23,55.27,55.21,55.24,15246.0,42.1422,42.1727,42.1269,42.1498,15246.0
2017-03-16 11:50:00,55.25,55.28,55.23,55.24,7000.0,42.1574,42.1803,42.1422,42.1498,7000.0
2017-03-16 12:00:00,55.24,55.29,55.13,55.16,11842.0,42.1498,42.1879,42.0658,42.0887,11842.0
2017-03-16 12:10:00,55.16,55.17,55.13,55.13,6258.0,42.0887,42.0964,42.0658,42.0658,6258.0
2017-03-16 12:20:00,55.13,55.2,55.13,55.2,11900.0,42.0658,42.1193,42.0658,42.1193,11900.0
2017-03-16 12:30:00,55.18,55.18,55.08,55.08,50034.0,42.104,42.104,42.0277,42.0277,50034.0
2017-03-16 12:40:00,55.1,55.18,55.09,55.16,47200.0,42.043,42.104,42.0353,42.0887,47200.0
2017-03-16 12:50:00,55.16,55.17,55.13,55.17,24094.0,42.0887,42.0964,42.0658,42.0964,24094.0
2017-03-16 13:00:00,55.17,55.18,55.13,55.13,11640.0,42.0964,42.104,42.0658,42.0658,11640.0
2017-03-16 13:10:00,55.14,55.15,55.07,55.08,27616.0,42.0735,42.0811,42.0201,42.0277,27616.0
2017-03-16 13:20:00,55.08,55.08,54.94,54.94,10226.0,42.0277,42.0277,41.9209,41.9209,10226.0
2017-03-16 13:30:00,54.95,55.0,54.95,54.99,32292.0,41.9285,41.9667,41.9285,41.959,32292.0
2017-03-16 13:40:00,54.99,55.01,54.97,54.99,17372.0,41.959,41.9743,41.9438,41.959,17372.0
2017-03-16 13:50:00,54.98,54.99,54.92,54.92,21642.0,41.9514,41.959,41.9056,41.9056,21642.0
2017-03-16 14:00:00,54.93,55.01,54.9,54.99,23712.0,41.9132,41.9743,41.8904,41.959,23712.0
2017-03-16 14:10:00,54.98,54.98,54.91,54.94,20082.0,41.9514,41.9514,41.898,41.9209,20082.0
2017-03-16 14:20:00,54.95,54.98,54.92,54.92,11360.0,41.9285,41.9514,41.9056,41.9056,11360.0
2017-03-16 14:30:00,54.92,54.97,54.92,54.94,12198.0,41.9056,41.9438,41.9056,41.9209,12198.0
2017-03-16 14:40:00,54.94,54.94,54.87,54.9,14854.0,41.9209,41.9209,41.8675,41.8904,14854.0
2017-03-16 14:50:00,54.9,54.92,54.87,54.9,16812.0,41.8904,41.9056,41.8675,41.8904,16812.0
2017-03-16 15:00:00,54.88,54.88,54.84,54.87,23754.0,41.8751,41.8751,41.8446,41.8675,23754.0
2017-03-16 15:10:00,54.88,54.97,54.88,54.94,24192.0,41.8751,41.9438,41.8751,41.9209,24192.0
2017-03-16 15:20:00,54.94,55.02,54.94,54.99,32518.0,41.9209,41.9819,41.9209,41.959,32518.0
2017-03-16 15:30:00,54.99,55.02,54.93,55.02,48692.0,41.959,41.9819,41.9132,41.9819,48692.0
2017-03-16 15:40:00,55.02,55.1,55.01,55.08,96198.0,41.9819,42.043,41.9743,42.0277,96198.0
2017-03-16 15:50:00,55.08,55.1,55.01,55.09,123932.0,42.0277,42.043,41.9743,42.0353,123932.0
2017-03-17 09:30:00,55.17,55.41,55.17,55.34,629476.0,42.0964,42.2795,42.0964,42.2261,629476.0
2017-03-17 09:40:00,55.33,55.45,55.32,55.39,22506.0,42.2185,42.31,42.2108,42.2642,22506.0
2017-03-17 09:50:00,55.37,55.47,55.34,55.42,40710.0,42.249,42.3253,42.2261,42.2871,40710.0
2017-03-17 10:00:00,55.46,55.54,55.39,55.42,13894.0,42.3176,42.3787,42.2642,42.2871,13894.0
2017-03-17 10:10:00,55.41,55.58,55.41,55.55,11716.0,42.2795,42.4092,42.2795,42.3863,11716.0
2017-03-17 10:20:00,55.53,55.55,55.32,55.35,21856.0,42.3711,42.3863,42.2108,42.2337,21856.0
2017-03-17 10:30:00,55.36,55.37,55.24,55.27,24536.0,42.2413,42.249,42.1498,42.1727,24536.0
2017-03-17 10:40:00,55.27,55.36,55.23,55.31,13276.0,42.1727,42.2413,42.1422,42.2032,13276.0
2017-03-17 10:50:00,55.35,55.39,55.29,55.39,14198.0,42.2337,42.2642,42.1879,42.2642,14198.0
2017-03-17 11:00:00,55.41,55.44,55.33,55.38,9740.0,42.2795,42.3024,42.2185,42.2566,9740.0
2017-03-17 11:10:00,55.4,55.44,55.35,55.42,12230.0,42.2719,42.3024,42.2337,42.2871,12230.0
2017-03-17 11:20:00,55.41,55.42,55.38,55.4,11764.0,42.2795,42.2871,42.2566,42.2719,11764.0
2017-03-17 11:30:00,55.4,55.44,55.37,55.41,10426.0,42.2719,42.3024,42.249,42.2795,10426.0
2017-03-17 11:40:00,55.44,55.49,55.42,55.44,13424.0,42.3024,42.3405,42.2871,42.3024,13424.0
2017-03-17 11:50:00,55.43,55.49,55.42,55.47,28884.0,42.2948,42.3405,42.2871,42.3253,28884.0
2017-03-17 12:00:00,55.47,55.47,55.4,55.4,5906.0,42.3253,42.3253,42.2719,42.2719,5906.0
2017-03-17 12:10:00,55.41,55.43,55.38,55.42,10884.0,42.2795,42.2948,42.2566,42.2871,10884.0
2017-03-17 12:20:00,55.42,55.43,55.36,55.39,14598.0,42.2871,42.2948,42.2413,42.2642,14598.0
2017-03-17 12:30:00,55.4,55.41,55.38,55.38,9306.0,42.2719,42.2795,42.2566,42.2566,9306.0
2017-03-17 12:40:00,55.41,55.44,55.38,55.42,9362.0,42.2795,42.3024,42.2566,42.2871,9362.0
2017-03-17 12:50:00,55.41,55.47,55.4,55.46,5396.0,42.2795,42.3253,42.2719,42.3176,5396.0
2017-03-17 13:00:00,55.49,55.51,55.46,55.47,9202.0,42.3405,42.3558,42.3176,42.3253,9202.0
2017-03-17 13:10:00,55.46,55.52,55.46,55.49,5600.0,42.3176,42.3634,42.3176,42.3405,5600.0
2017-03-17 13:20:00,55.49,55.52,55.49,55.52,5390.0,42.3405,42.3634,42.3405,42.3634,5390.0
2017-03-17 13:30:00,55.54,55.55,55.5,55.53,16788.0,42.3787,42.3863,42.3482,42.3711,16788.0
2017-03-17 13:40:00,55.52,55.55,55.52,55.53,12210.0,42.3634,42.3863,42.3634,42.3711,12210.0
2017-03-17 13:50:00,55.52,55.55,55.5,55.53,9894.0,42.3634,42.3863,42.3482,42.3711,9894.0
2017-03-17 14:00:00,55.53,55.54,55.51,55.52,11308.0,42.3711,42.3787,42.3558,42.3634,11308.0
2017-03-17 14:10:00,55.52,55.55,55.51,55.52,15884.0,42.3634,42.3863,42.3558,42.3634,15884.0
2017-03-17 14:20:00,55.52,55.52,55.49,55.49,9628.0,42.3634,42.3634,42.3405,42.3405,9628.0
2017-03-17 14:30:00,55.49,55.53,55.48,55.53,9642.0,42.3405,42.3711,42.3329,42.3711,9642.0
2017-03-17 14:40:00,55.53,55.6,55.52,55.59,18374.0,42.3711,42.4245,42.3634,42.4168,18374.0
2017-03-17 14:50:00,55.6,55.6,55.52,55.58,11056.0,42.4245,42.4245,42.3634,42.4092,11056.0
2017-03-17 15:00:00,55.57,55.67,55.57,55.66,20880.0,42.4016,42.4779,42.4016,42.4703,20880.0
2017-03-17 15:10:00,55.67,55.67,55.63,55.65,23284.0,42.4779,42.4779,42.4474,42.4626,23284.0
2017-03-17 15:20:00,55.65,55.67,55.63,55.67,18568.0,42.4626,42.4779,42.4474,42.4779,18568.0
2017-03-17 15:30:00,55.67,55.71,55.65,55.71,29606.0,42.4779,42.5084,42.4626,42.5084,29606.0
2017-03-17 15:40:00,55.71,55.76,55.52,55.53,92790.0,42.5084,42.5466,42.3634,42.3711,92790.0
2017-03-17 15:50:00,55.54,55.57,55.35,55.37,220496.0,42.3787,42.4016,42.2337,42.249,220496.0
2017-03-20 09:30:00,55.46,55.63,55.34,55.37,27230.0,42.3176,42.4474,42.2261,42.249,27230.0
2017-03-20 09:40:00,55.34,55.35,55.23,55.28,15642.0,42.2261,42.2337,42.1422,42.1803,15642.0
2017-03-20 09:50:00,55.3,55.31,55.13,55.21,31100.0,42.1956,42.2032,42.0658,42.1269,31100.0
2017-03-20 10:00:00,55.18,55.23,55.08,55.14,27208.0,42.104,42.1422,42.0277,42.0735,27208.0
2017-03-20 10:10:00,55.13,55.13,54.99,55.02,161364.0,42.0658,42.0658,41.959,41.9819,161364.0
2017-03-20 10:20:00,55.01,55.04,54.95,55.04,33298.0,41.9743,41.9972,41.9285,41.9972,33298.0
2017-03-20 10:30:00,55.04,55.08,55.01,55.07,35906.0,41.9972,42.0277,41.9743,42.0201,35906.0
2017-03-20 10:40:00,55.07,55.16,55.04,55.09,31764.0,42.0201,42.0887,41.9972,42.0353,31764.0
2017-03-20 10:50:00,55.08,55.13,55.04,55.12,28708.0,42.0277,42.0658,41.9972,42.0582,28708.0
2017-03-20 11:00:00,55.13,55.14,55.06,55.11,18180.0,42.0658,42.0735,42.0124,42.0506,18180.0
2017-03-20 11:10:00,55.12,55.15,55.12,55.13,9000.0,42.0582,42.0811,42.0582,42.0658,9000.0
2017-03-20 11:20:00,55.13,55.13,55.08,55.13,13210.0,42.0658,42.0658,42.0277,42.0658,13210.0
2017-03-20 11:30:00,55.11,55.12,55.02,55.06,52736.0,42.0506,42.0582,41.9819,42.0124,52736.0
2017-03-20 11:40:00,55.07,55.1,55.02,55.1,25320.0,42.0201,42.043,41.9819,42.043,25320.0
2017-03-20 11:50:00,55.09,55.09,55.06,55.09,16792.0,42.0353,42.0353,42.0124,42.0353,16792.0
2017-03-20 12:00:00,55.1,55.19,55.1,55.17,14690.0,42.043,42.1116,42.043,42.0964,14690.0
2017-03-20 12:10:00,55.19,55.24,55.19,55.22,13318.0,42.1116,42.1498,42.1116,42.1345,13318.0
2017-03-20 12:20:00,55.24,55.26,55.22,55.22,11042.0,42.1498,42.165,42.1345,42.1345,11042.0
2017-03-20 12:30:00,55.22,55.22,55.17,55.17,9000.0,42.1345,42.1345,42.0964,42.0964,9000.0
2017-03-20 12:40:00,55.18,55.21,55.17,55.17,16158.0,42.104,42.1269,42.0964,42.0964,16158.0
2017-03-20 12:50:00,55.18,55.23,55.18,55.21,5984.0,42.104,42.1422,42.104,42.1269,5984.0
2017-03-20 13:00:00,55.2,55.22,55.17,55.18,13902.0,42.1193,42.1345,42.0964,42.104,13902.0
2017-03-20 13:10:00,55.17,55.18,55.13,55.15,8918.0,42.0964,42.104,42.0658,42.0811,8918.0
2017-03-20 13:20:00,55.16,55.16,55.1,55.13,12194.0,42.0887,42.0887,42.043,42.0658,12194.0
2017-03-20 13:30:00,55.15,55.15,55.1,55.1,9426.0,42.0811,42.0811,42.043,42.043,9426.0
2017-03-20 13:40:00,55.09,55.09,55.05,55.06,13100.0,42.0353,42.0353,42.0048,42.0124,13100.0
2017-03-20 13:50:00,55.06,55.11,55.05,55.11,10668.0,42.0124,42.0506,42.0048,42.0506,10668.0
2017-03-20 14:00:00,55.12,55.12,55.09,55.1,30562.0,42.0582,42.0582,42.0353,42.043,30562.0
2017-03-20 14:10:00,55.1,55.1,55.03,55.04,17068.0,42.043,42.043,41.9895,41.9972,17068.0
2017-03-20 14:20:00,55.03,55.04,55.02,55.02,27246.0,41.9895,41.9972,41.9819,41.9819,27246.0
2017-03-20 14:30:00,55.02,55.02,54.94,54.94,25480.0,41.9819,41.9819,41.9209,41.9209,25480.0
2017-03-20 14:40:00,54.95,54.95,54.9,54.92,17012.0,41.9285,41.9285,41.8904,41.9056,17012.0
2017-03-20 14:50:00,54.92,54.93,54.9,54.93,11856.0,41.9056,41.9132,41.8904,41.9132,11856.0
2017-03-20 15:00:00,54.93,55.01,54.93,55.01,15172.0,41.9132,41.9743,41.9132,41.9743,15172.0
2017-03-20 15:10:00,55.01,55.17,55.01,55.17,35020.0,41.9743,42.0964,41.9743,42.0964,35020.0
2017-03-20 15:20:00,55.17,55.26,55.17,55.24,54324.0,42.0964,42.165,42.0964,42.1498,54324.0
2017-03-20 15:30:00,55.24,55.29,55.23,55.23,51894.0,42.1498,42.1879,42.1422,42.1422,51894.0
2017-03-20 15:40:00,55.23,55.25,55.17,55.22,112244.0,42.1422,42.1574,42.0964,42.1345,112244.0
2017-03-20 15:50:00,55.21,55.27,55.19,55.2,177902.0,42.1269,42.1727,42.1116,42.1193,177902.0
2017-03-21 09:30:00,54.83,55.0,54.62,54.91,48660.0,42.1462,42.2769,41.9848,42.2077,48660.0
2017-03-21 09:40:00,54.94,55.01,54.92,54.92,15224.0,42.2308,42.2846,42.2154,42.2154,15224.0
2017-03-21 09:50:00,54.92,54.99,54.91,54.96,14544.0,42.2154,42.2692,42.2077,42.2462,14544.0
2017-03-21 10:00:00,54.96,54.99,54.92,54.95,18934.0,42.2462,42.2692,42.2154,42.2385,18934.0
2017-03-21 10:10:00,54.95,54.95,54.85,54.91,14510.0,42.2385,42.2385,42.1616,42.2077,14510.0
2017-03-21 10:20:00,54.9,54.91,54.77,54.77,13694.0,42.2,42.2077,42.1001,42.1001,13694.0
2017-03-21 10:30:00,54.77,54.85,54.74,54.83,10158.0,42.1001,42.1616,42.077,42.1462,10158.0
2017-03-21 10:40:00,54.83,54.95,54.82,54.95,13200.0,42.1462,42.2385,42.1385,42.2385,13200.0
2017-03-21 10:50:00,54.95,55.02,54.92,54.93,36668.0,42.2385,42.2923,42.2154,42.2231,36668.0
2017-03-21 11:00:00,54.95,55.09,54.93,55.08,19480.0,42.2385,42.3461,42.2231,42.3384,19480.0
2017-03-21 11:10:00,55.1,55.25,55.07,55.23,23150.0,42.3538,42.4691,42.3307,42.4537,23150.0
2017-03-21 11:20:00,55.24,55.29,55.17,55.18,14794.0,42.4614,42.4998,42.4076,42.4153,14794.0
2017-03-21 11:30:00,55.17,55.29,55.11,55.29,30676.0,42.4076,42.4998,42.3615,42.4998,30676.0
2017-03-21 11:40:00,55.29,55.31,55.2,55.2,21004.0,42.4998,42.5152,42.4306,42.4306,21004.0
2017-03-21 11:50:00,55.2,55.22,55.14,55.18,45474.0,42.4306,42.446,42.3845,42.4153,45474.0
2017-03-21 12:00:00,55.18,55.21,55.17,55.18,23152.0,42.4153,42.4383,42.4076,42.4153,23152.0
2017-03-21 12:10:00,55.19,55.24,55.15,55.19,21718.0,42.4229,42.4614,42.3922,42.4229,21718.0
2017-03-21 12:20:00,55.19,55.25,55.12,55.25,19040.0,42.4229,42.4691,42.3691,42.4691,19040.0
2017-03-21 12:30:00,55.24,55.27,55.21,55.27,22836.0,42.4614,42.4844,42.4383,42.4844,22836.0
2017-03-21 12:40:00,55.24,55.24,55.12,55.16,5800.0,42.4614,42.4614,42.3691,42.3999,5800.0
2017-03-21 12:50:00,55.14,55.21,55.14,55.2,20504.0,42.3845,42.4383,42.3845,42.4306,20504.0
2017-03-21 13:00:00,55.22,55.27,55.22,55.25,11776.0,42.446,42.4844,42.446,42.4691,11776.0
2017-03-21 13:10:00,55.24,55.32,55.21,55.31,18784.0,42.4614,42.5229,42.4383,42.5152,18784.0
2017-03-21 13:20:00,55.32,55.33,55.28,55.33,13130.0,42.5229,42.5306,42.4921,42.5306,13130.0
2017-03-21 13:30:00,55.34,55.39,55.31,55.35,12020.0,42.5382,42.5767,42.5152,42.5459,12020.0
2017-03-21 13:40:00,55.33,55.47,55.33,55.46,27180.0,42.5306,42.6382,42.5306,42.6305,27180.0
2017-03-21 13:50:00,55.44,55.49,55.43,55.49,29280.0,42.6151,42.6535,42.6074,42.6535,29280.0
2017-03-21 14:00:00,55.46,55.47,55.42,55.47,24820.0,42.6305,42.6382,42.5997,42.6382,24820.0
2017-03-21 14:10:00,55.46,55.55,55.44,55.55,23934.0,42.6305,42.6997,42.6151,42.6997,23934.0
2017-03-21 14:20:00,55.57,55.61,55.54,55.6,25394.0,42.715,42.7458,42.692,42.7381,25394.0
2017-03-21 14:30:00,55.6,55.68,55.6,55.68,33460.0,42.7381,42.7996,42.7381,42.7996,33460.0
2017-03-21 14:40:00,55.66,55.71,55.64,55.66,32374.0,42.7842,42.8227,42.7688,42.7842,32374.0
2017-03-21 14:50:00,55.66,55.77,55.63,55.76,24920.0,42.7842,42.8688,42.7612,42.8611,24920.0
2017-03-21 15:00:00,55.76,55.77,55.67,55.67,57244.0,42.8611,42.8688,42.7919,42.7919,57244.0
2017-03-21 15:10:00,55.67,55.7,55.62,55.62,34004.0,42.7919,42.815,42.7535,42.7535,34004.0
2017-03-21 15:20:00,55.61,55.76,55.57,55.76,63688.0,42.7458,42.8611,42.715,42.8611,63688.0
2017-03-21 15:30:00,55.75,55.79,55.69,55.69,73466.0,42.8534,42.8841,42.8073,42.8073,73466.0
2017-03-21 15:40:00,55.69,55.71,55.59,55.63,93394.0,42.8073,42.8227,42.7304,42.7612,93394.0
2017-03-21 15:50:00,55.63,55.68,55.59,55.63,210748.0,42.7612,42.7996,42.7304,42.7612,210748.0
2017-03-22 09:30:00,55.81,56.2,55.71,56.14,65696.0,42.8995,43.1993,42.8227,43.1532,65696.0
2017-03-22 09:40:00,56.13,56.29,56.05,56.21,58900.0,43.1455,43.2685,43.084,43.207,58900.0
2017-03-22 09:50:00,56.17,56.2,56.07,56.17,51150.0,43.1762,43.1993,43.0994,43.1762,51150.0
2017-03-22 10:00:00,56.17,56.2,55.93,55.98,34724.0,43.1762,43.1993,42.9918,43.0302,34724.0
2017-03-22 10:10:00,55.96,56.04,55.9,55.96,46350.0,43.0148,43.0763,42.9687,43.0148,46350.0
2017-03-22 10:20:00,55.96,55.99,55.84,55.92,38998.0,43.0148,43.0379,42.9226,42.9841,38998.0
2017-03-22 10:30:00,55.93,55.96,55.77,55.8,40366.0,42.9918,43.0148,42.8688,42.8918,40366.0
2017-03-22 10:40:00,55.8,55.88,55.75,55.77,62822.0,42.8918,42.9533,42.8534,42.8688,62822.0
2017-03-22 10:50:00,55.78,55.79,55.69,55.74,103924.0,42.8765,42.8841,42.8073,42.8457,103924.0
2017-03-22 11:00:00,55.74,55.82,55.73,55.78,34272.0,42.8457,42.9072,42.838,42.8765,34272.0
2017-03-22 11:10:00,55.8,55.96,55.78,55.93,55648.0,42.8918,43.0148,42.8765,42.9918,55648.0
2017-03-22 11:20:00,55.93,56.02,55.92,56.01,17066.0,42.9918,43.0609,42.9841,43.0533,17066.0
2017-03-22 11:30:00,56.02,56.08,55.97,56.02,25226.0,43.0609,43.1071,43.0225,43.0609,25226.0
2017-03-22 11:40:00,56.02,56.04,55.96,55.96,29998.0,43.0609,43.0763,43.0148,43.0148,29998.0
2017-03-22 11:50:00,55.95,55.99,55.88,55.94,25484.0,43.0071,43.0379,42.9533,42.9994,25484.0
2017-03-22 12:00:00,55.91,55.98,55.91,55.97,19544.0,42.9764,43.0302,42.9764,43.0225,19544.0
2017-03-22 12:10:00,55.97,56.03,55.96,56.03,26142.0,43.0225,43.0686,43.0148,43.0686,26142.0
2017-03-22 12:20:00,56.05,56.07,55.99,55.99,24698.0,43.084,43.0994,43.0379,43.0379,24698.0
2017-03-22 12:30:00,55.98,56.03,55.98,55.98,19860.0,43.0302,43.0686,43.0302,43.0302,19860.0
2017-03-22 12:40:00,55.97,56.16,55.97,56.06,22104.0,43.0225,43.1686,43.0225,43.0917,22104.0
2017-03-22 12:50:00,56.07,56.09,56.0,56.08,31986.0,43.0994,43.1147,43.0456,43.1071,31986.0
2017-03-22 13:00:00,56.07,56.08,55.92,55.92,24492.0,43.0994,43.1071,42.9841,42.9841,24492.0
2017-03-22 13:10:00,55.93,55.97,55.9,55.95,17322.0,42.9918,43.0225,42.9687,43.0071,17322.0
2017-03-22 13:20:00,55.96,56.0,55.92,56.0,20618.0,43.0148,43.0456,42.9841,43.0456,20618.0
2017-03-22 13:30:00,55.98,56.02,55.98,56.01,12234.0,43.0302,43.0609,43.0302,43.0533,12234.0
2017-03-22 13:40:00,56.02,56.09,56.02,56.07,19448.0,43.0609,43.1147,43.0609,43.0994,19448.0
2017-03-22 13:50:00,56.06,56.07,55.96,55.99,19328.0,43.0917,43.0994,43.0148,43.0379,19328.0
2017-03-22 14:00:00,55.97,55.99,55.95,55.96,22948.0,43.0225,43.0379,43.0071,43.0148,22948.0
2017-03-22 14:10:00,55.95,55.95,55.87,55.9,18852.0,43.0071,43.0071,42.9456,42.9687,18852.0
2017-03-22 14:20:00,55.91,55.93,55.86,55.87,16466.0,42.9764,42.9918,42.938,42.9456,16466.0
2017-03-22 14:30:00,55.87,55.95,55.87,55.95,22266.0,42.9456,43.0071,42.9456,43.0071,22266.0
2017-03-22 14:40:00,55.94,55.94,55.88,55.93,14230.0,42.9994,42.9994,42.9533,42.9918,14230.0
2017-03-22 14:50:00,55.94,56.04,55.94,56.02,21188.0,42.9994,43.0763,42.9994,43.0609,21188.0
2017-03-22 15:00:00,56.01,56.02,55.96,55.98,22952.0,43.0533,43.0609,43.0148,43.0302,22952.0
2017-03-22 15:10:00,55.97,56.05,55.97,56.05,22290.0,43.0225,43.084,43.0225,43.084,22290.0
2017-03-22 15:20:00,56.04,56.06,55.99,56.03,38084.0,43.0763,43.0917,43.0379,43.0686,38084.0
2017-03-22 15:30:00,56.03,56.03,55.95,55.96,48912.0,43.0686,43.0686,43.0071,43.0148,48912.0
2017-03-22 15:40:00,55.95,55.99,55.92,55.99,76024.0,43.0071,43.0379,42.9841,43.0379,76024.0
2017-03-22 15:50:00,55.99,56.01,55.95,55.97,137416.0,43.0379,43.0533,43.0071,43.0225,137416.0
2017-03-23 09:30:00,56.02,56.16,55.88,55.88,52490.0,43.0609,43.1686,42.9533,42.9533,52490.0
2017-03-23 09:40:00,55.86,56.04,55.86,56.03,24456.0,42.938,43.0763,42.938,43.0686,24456.0
2017-03-23 09:50:00,56.04,56.16,56.02,56.08,23892.0,43.0763,43.1686,43.0609,43.1071,23892.0
2017-03-23 10:00:00,56.08,56.19,56.03,56.18,19970.0,43.1071,43.1916,43.0686,43.1839,19970.0
2017-03-23 10:10:00,56.2,56.26,56.18,56.22,10810.0,43.1993,43.2454,43.1839,43.2147,10810.0
2017-03-23 10:20:00,56.21,56.26,56.19,56.22,12678.0,43.207,43.2454,43.1916,43.2147,12678.0
2017-03-23 10:30:00,56.22,56.26,56.17,56.17,22048.0,43.2147,43.2454,43.1762,43.1762,22048.0
2017-03-23 10:40:00,56.19,56.27,56.17,56.27,59460.0,43.1916,43.2531,43.1762,43.2531,59460.0
2017-03-23 10:50:00,56.27,56.47,56.26,56.41,44274.0,43.2531,43.4068,43.2454,43.3607,44274.0
2017-03-23 11:00:00,56.41,56.42,56.35,56.42,34736.0,43.3607,43.3684,43.3146,43.3684,34736.0
2017-03-23 11:10:00,56.39,56.47,56.39,56.47,23094.0,43.3453,43.4068,43.3453,43.4068,23094.0
2017-03-23 11:20:00,56.46,56.52,56.45,56.51,52092.0,43.3992,43.4453,43.3915,43.4376,52092.0
2017-03-23 11:30:00,56.47,56.5,56.43,56.46,38562.0,43.4068,43.4299,43.3761,43.3992,38562.0
2017-03-23 11:40:00,56.45,56.54,56.45,56.47,12518.0,43.3915,43.4607,43.3915,43.4068,12518.0
2017-03-23 11:50:00,56.47,56.47,56.38,56.41,20596.0,43.4068,43.4068,43.3377,43.3607,20596.0
2017-03-23 12:00:00,56.4,56.4,56.35,56.37,16112.0,43.353,43.353,43.3146,43.33,16112.0
2017-03-23 12:10:00,56.35,56.37,56.3,56.3,8098.0,43.3146,43.33,43.2762,43.2762,8098.0
2017-03-23 12:20:00,56.29,56.35,56.29,56.35,17758.0,43.2685,43.3146,43.2685,43.3146,17758.0
2017-03-23 12:30:00,56.34,56.36,56.31,56.31,18608.0,43.3069,43.3223,43.2839,43.2839,18608.0
2017-03-23 12:40:00,56.31,56.33,56.26,56.27,27126.0,43.2839,43.2992,43.2454,43.2531,27126.0
2017-03-23 12:50:00,56.26,56.28,56.23,56.25,12918.0,43.2454,43.2608,43.2224,43.2377,12918.0
2017-03-23 13:00:00,56.27,56.3,56.24,56.25,106310.0,43.2531,43.2762,43.23,43.2377,106310.0
2017-03-23 13:10:00,56.26,56.29,56.12,56.12,47732.0,43.2454,43.2685,43.1378,43.1378,47732.0
2017-03-23 13:20:00,56.14,56.15,56.05,56.05,15542.0,43.1532,43.1609,43.084,43.084,15542.0
2017-03-23 13:30:00,56.08,56.12,56.05,56.05,16104.0,43.1071,43.1378,43.084,43.084,16104.0
2017-03-23 13:40:00,56.05,56.12,56.04,56.1,20040.0,43.084,43.1378,43.0763,43.1224,20040.0
2017-03-23 13:50:00,56.09,56.09,56.03,56.04,24796.0,43.1147,43.1147,43.0686,43.0763,24796.0
2017-03-23 14:00:00,56.03,56.05,56.02,56.02,17440.0,43.0686,43.084,43.0609,43.0609,17440.0
2017-03-23 14:10:00,56.04,56.05,55.98,55.99,15508.0,43.0763,43.084,43.0302,43.0379,15508.0
2017-03-23 14:20:00,56.0,56.02,55.88,55.88,22582.0,43.0456,43.0609,42.9533,42.9533,22582.0
2017-03-23 14:30:00,55.85,55.9,55.83,55.88,20242.0,42.9303,42.9687,42.9149,42.9533,20242.0
2017-03-23 14:40:00,55.88,55.88,55.82,55.82,16010.0,42.9533,42.9533,42.9072,42.9072,16010.0
2017-03-23 14:50:00,55.82,55.85,55.78,55.78,23308.0,42.9072,42.9303,42.8765,42.8765,23308.0
2017-03-23 15:00:00,55.77,55.79,55.71,55.71,23822.0,42.8688,42.8841,42.8227,42.8227,23822.0
2017-03-23 15:10:00,55.7,55.72,55.6,55.6,30360.0,42.815,42.8303,42.7381,42.7381,30360.0
2017-03-23 15:20:00,55.62,55.72,55.62,55.71,48336.0,42.7535,42.8303,42.7535,42.8227,48336.0
2017-03-23 15:30:00,55.71,55.74,55.61,55.72,72012.0,42.8227,42.8457,42.7458,42.8303,72012.0
2017-03-23 15:40:00,55.72,55.74,55.62,55.7,83836.0,42.8303,42.8457,42.7535,42.815,83836.0
2017-03-23 15:50:00,55.7,55.82,55.68,55.8,180010.0,42.815,42.9072,42.7996,42.8918,180010.0
2017-03-24 09:30:00,55.82,55.93,55.7,55.77,43066.0,42.9072,42.9918,42.815,42.8688,43066.0
2017-03-24 09:40:00,55.76,55.88,55.72,55.85,71406.0,42.8611,42.9533,42.8303,42.9303,71406.0
2017-03-24 09:50:00,55.87,56.01,55.87,56.0,22212.0,42.9456,43.0533,42.9456,43.0456,22212.0
2017-03-24 10:00:00,55.99,56.04,55.95,56.01,22102.0,43.0379,43.0763,43.0071,43.0533,22102.0
2017-03-24 10:10:00,56.0,56.05,55.96,55.98,20838.0,43.0456,43.084,43.0148,43.0302,20838.0
2017-03-24 10:20:00,55.99,56.06,55.94,56.04,34248.0,43.0379,43.0917,42.9994,43.0763,34248.0
2017-03-24 10:30:00,56.06,56.18,56.04,56.18,25904.0,43.0917,43.1839,43.0763,43.1839,25904.0
2017-03-24 10:40:00,56.17,56.22,56.13,56.2,23052.0,43.1762,43.2147,43.1455,43.1993,23052.0
2017-03-24 10:50:00,56.18,56.25,56.16,56.22,18062.0,43.1839,43.2377,43.1686,43.2147,18062.0
2017-03-24 11:00:00,56.24,56.3,56.22,56.27,22018.0,43.23,43.2762,43.2147,43.2531,22018.0
2017-03-24 11:10:00,56.29,56.4,56.28,56.37,14416.0,43.2685,43.353,43.2608,43.33,14416.0
2017-03-24 11:20:00,56.36,56.36,56.29,56.29,15744.0,43.3223,43.3223,43.2685,43.2685,15744.0
2017-03-24 11:30:00,56.29,56.29,56.26,56.27,22698.0,43.2685,43.2685,43.2454,43.2531,22698.0
2017-03-24 11:40:00,56.27,56.29,56.24,56.29,23778.0,43.2531,43.2685,43.23,43.2685,23778.0
2017-03-24 11:50:00,56.29,56.33,56.27,56.31,21064.0,43.2685,43.2992,43.2531,43.2839,21064.0
2017-03-24 12:00:00,56.31,56.32,56.24,56.31,19602.0,43.2839,43.2915,43.23,43.2839,19602.0
2017-03-24 12:10:00,56.3,56.31,56.19,56.19,48600.0,43.2762,43.2839,43.1916,43.1916,48600.0
2017-03-24 12:20:00,56.21,56.32,56.2,56.29,27434.0,43.207,43.2915,43.1993,43.2685,27434.0
2017-03-24 12:30:00,56.29,56.3,56.25,56.3,16998.0,43.2685,43.2762,43.2377,43.2762,16998.0
2017-03-24 12:40:00,56.3,56.31,56.25,56.28,17000.0,43.2762,43.2839,43.2377,43.2608,17000.0
2017-03-24 12:50:00,56.26,56.27,56.21,56.24,15470.0,43.2454,43.2531,43.207,43.23,15470.0
2017-03-24 13:00:00,56.26,56.29,56.24,56.24,14836.0,43.2454,43.2685,43.23,43.23,14836.0
2017-03-24 13:10:00,56.24,56.24,56.16,56.18,15944.0,43.23,43.23,43.1686,43.1839,15944.0
2017-03-24 13:20:00,56.21,56.23,56.17,56.2,15434.0,43.207,43.2224,43.1762,43.1993,15434.0
2017-03-24 13:30:00,56.2,56.22,56.15,56.18,21040.0,43.1993,43.2147,43.1609,43.1839,21040.0
2017-03-24 13:40:00,56.17,56.23,56.15,56.22,20046.0,43.1762,43.2224,43.1609,43.2147,20046.0
2017-03-24 13:50:00,56.23,56.27,56.21,56.24,16680.0,43.2224,43.2531,43.207,43.23,16680.0
2017-03-24 14:00:00,56.25,56.3,56.23,56.24,24012.0,43.2377,43.2762,43.2224,43.23,24012.0
2017-03-24 14:10:00,56.25,56.27,56.23,56.27,19766.0,43.2377,43.2531,43.2224,43.2531,19766.0
2017-03-24 14:20:00,56.27,56.3,56.25,56.27,22376.0,43.2531,43.2762,43.2377,43.2531,22376.0
2017-03-24 14:30:00,56.27,56.31,56.27,56.31,18748.0,43.2531,43.2839,43.2531,43.2839,18748.0
2017-03-24 14:40:00,56.3,56.31,56.23,56.26,25746.0,43.2762,43.2839,43.2224,43.2454,25746.0
2017-03-24 14:50:00,56.25,56.25,56.18,56.19,23820.0,43.2377,43.2377,43.1839,43.1916,23820.0
2017-03-24 15:00:00,56.19,56.2,56.12,56.14,39568.0,43.1916,43.1993,43.1378,43.1532,39568.0
2017-03-24 15:10:00,56.14,56.15,56.02,56.08,42038.0,43.1532,43.1609,43.0609,43.1071,42038.0
2017-03-24 15:20:00,56.08,56.19,56.07,56.18,46450.0,43.1071,43.1916,43.0994,43.1839,46450.0
2017-03-24 15:30:00,56.18,56.22,56.13,56.2,65884.0,43.1839,43.2147,43.1455,43.1993,65884.0
2017-03-24 15:40:00,56.2,56.25,56.13,56.16,97608.0,43.1993,43.2377,43.1455,43.1686,97608.0
2017-03-24 15:50:00,56.16,56.34,56.14,56.25,215754.0,43.1686,43.3069,43.1532,43.2377,215754.0
2017-03-27 09:30:00,56.12,56.58,56.12,56.24,38796.0,43.1378,43.4914,43.1378,43.23,38796.0
2017-03-27 09:40:00,56.22,56.29,56.1,56.19,11780.0,43.2147,43.2685,43.1224,43.1916,11780.0
2017-03-27 09:50:00,56.21,56.34,56.15,56.3,13602.0,43.207,43.3069,43.1609,43.2762,13602.0
2017-03-27 10:00:00,56.3,56.3,55.97,55.98,16840.0,43.2762,43.2762,43.0225,43.0302,16840.0
2017-03-27 10:10:00,55.98,56.01,55.81,55.81,20214.0,43.0302,43.0533,42.8995,42.8995,20214.0
2017-03-27 10:20:00,55.82,55.85,55.81,55.83,16580.0,42.9072,42.9303,42.8995,42.9149,16580.0
2017-03-27 10:30:00,55.81,55.83,55.71,55.72,28628.0,42.8995,42.9149,42.8227,42.8303,28628.0
2017-03-27 10:40:00,55.72,55.74,55.63,55.68,56126.0,42.8303,42.8457,42.7612,42.7996,56126.0
2017-03-27 10:50:00,55.69,55.77,55.67,55.74,35432.0,42.8073,42.8688,42.7919,42.8457,35432.0
2017-03-27 11:00:00,55.79,55.85,55.76,55.77,10000.0,42.8841,42.9303,42.8611,42.8688,10000.0
2017-03-27 11:10:00,55.74,55.81,55.74,55.8,10802.0,42.8457,42.8995,42.8457,42.8918,10802.0
2017-03-27 11:20:00,55.82,55.83,55.74,55.77,17200.0,42.9072,42.9149,42.8457,42.8688,17200.0
2017-03-27 11:30:00,55.77,55.79,55.69,55.76,15870.0,42.8688,42.8841,42.8073,42.8611,15870.0
2017-03-27 11:40:00,55.74,55.77,55.71,55.76,13002.0,42.8457,42.8688,42.8227,42.8611,13002.0
2017-03-27 11:50:00,55.77,55.84,55.77,55.79,10494.0,42.8688,42.9226,42.8688,42.8841,10494.0
2017-03-27 12:00:00,55.81,55.85,55.77,55.77,16668.0,42.8995,42.9303,42.8688,42.8688,16668.0
2017-03-27 12:10:00,55.79,55.79,55.71,55.76,6610.0,42.8841,42.8841,42.8227,42.8611,6610.0
2017-03-27 12:20:00,55.76,55.77,55.74,55.74,7002.0,42.8611,42.8688,42.8457,42.8457,7002.0
2017-03-27 12:30:00,55.75,55.79,55.71,55.74,12400.0,42.8534,42.8841,42.8227,42.8457,12400.0
2017-03-27 12:40:00,55.74,55.79,55.74,55.78,10886.0,42.8457,42.8841,42.8457,42.8765,10886.0
2017-03-27 12:50:00,55.77,55.79,55.76,55.76,10202.0,42.8688,42.8841,42.8611,42.8611,10202.0
2017-03-27 13:00:00,55.77,55.79,55.75,55.78,11600.0,42.8688,42.8841,42.8534,42.8765,11600.0
2017-03-27 13:10:00,55.79,55.87,55.78,55.79,8194.0,42.8841,42.9456,42.8765,42.8841,8194.0
2017-03-27 13:20:00,55.79,55.83,55.77,55.82,8408.0,42.8841,42.9149,42.8688,42.9072,8408.0
2017-03-27 13:30:00,55.84,55.87,55.82,55.87,24764.0,42.9226,42.9456,42.9072,42.9456,24764.0
2017-03-27 13:40:00,55.85,55.87,55.84,55.87,13032.0,42.9303,42.9456,42.9226,42.9456,13032.0
2017-03-27 13:50:00,55.87,55.92,55.86,55.88,15380.0,42.9456,42.9841,42.938,42.9533,15380.0
2017-03-27 14:00:00,55.88,55.89,55.84,55.84,26708.0,42.9533,42.961,42.9226,42.9226,26708.0
2017-03-27 14:10:00,55.83,55.83,55.74,55.74,24782.0,42.9149,42.9149,42.8457,42.8457,24782.0
2017-03-27 14:20:00,55.74,55.75,55.68,55.69,26000.0,42.8457,42.8534,42.7996,42.8073,26000.0
2017-03-27 14:30:00,55.69,55.75,55.69,55.74,29264.0,42.8073,42.8534,42.8073,42.8457,29264.0
2017-03-27 14:40:00,55.74,55.74,55.69,55.74,43214.0,42.8457,42.8457,42.8073,42.8457,43214.0
2017-03-27 14:50:00,55.76,55.86,55.74,55.86,11986.0,42.8611,42.938,42.8457,42.938,11986.0
2017-03-27 15:00:00,55.87,55.93,55.85,55.85,41128.0,42.9456,42.9918,42.9303,42.9303,41128.0
2017-03-27 15:10:00,55.85,55.88,55.82,55.88,33154.0,42.9303,42.9533,42.9072,42.9533,33154.0
2017-03-27 15:20:00,55.87,55.9,55.81,55.81,44486.0,42.9456,42.9687,42.8995,42.8995,44486.0
2017-03-27 15:30:00,55.81,55.85,55.74,55.85,60868.0,42.8995,42.9303,42.8457,42.9303,60868.0
2017-03-27 15:40:00,55.85,55.91,55.84,55.84,73632.0,42.9303,42.9764,42.9226,42.9226,73632.0
2017-03-27 15:50:00,55.85,55.85,55.73,55.8,156760.0,42.9303,42.9303,42.838,42.8918,156760.0
2017-03-28 09:30:00,55.75,55.84,55.67,55.81,37042.0,42.8534,42.9226,42.7919,42.8995,37042.0
2017-03-28 09:40:00,55.78,55.9,55.78,55.87,12286.0,42.8765,42.9687,42.8765,42.9456,12286.0
2017-03-28 09:50:00,55.85,55.87,55.75,55.84,13142.0,42.9303,42.9456,42.8534,42.9226,13142.0
2017-03-28 10:00:00,55.84,55.92,55.71,55.91,16002.0,42.9226,42.9841,42.8227,42.9764,16002.0
2017-03-28 10:10:00,55.94,55.97,55.87,55.92,13544.0,42.9994,43.0225,42.9456,42.9841,13544.0
2017-03-28 10:20:00,55.92,56.02,55.92,55.93,22898.0,42.9841,43.0609,42.9841,42.9918,22898.0
2017-03-28 10:30:00,55.94,55.94,55.81,55.83,18710.0,42.9994,42.9994,42.8995,42.9149,18710.0
2017-03-28 10:40:00,55.82,55.87,55.8,55.84,9898.0,42.9072,42.9456,42.8918,42.9226,9898.0
2017-03-28 10:50:00,55.85,55.91,55.84,55.85,14080.0,42.9303,42.9764,42.9226,42.9303,14080.0
2017-03-28 11:00:00,55.87,55.88,55.82,55.84,16354.0,42.9456,42.9533,42.9072,42.9226,16354.0
2017-03-28 11:10:00,55.85,55.85,55.74,55.76,13028.0,42.9303,42.9303,42.8457,42.8611,13028.0
2017-03-28 11:20:00,55.77,55.86,55.77,55.86,13768.0,42.8688,42.938,42.8688,42.938,13768.0
2017-03-28 11:30:00,55.87,55.88,55.81,55.82,15488.0,42.9456,42.9533,42.8995,42.9072,15488.0
2017-03-28 11:40:00,55.82,55.88,55.75,55.87,17776.0,42.9072,42.9533,42.8534,42.9456,17776.0
2017-03-28 11:50:00,55.87,55.97,55.85,55.96,26712.0,42.9456,43.0225,42.9303,43.0148,26712.0
2017-03-28 12:00:00,55.98,56.04,55.98,55.99,18162.0,43.0302,43.0763,43.0302,43.0379,18162.0
2017-03-28 12:10:00,55.99,56.02,55.96,55.97,16058.0,43.0379,43.0609,43.0148,43.0225,16058.0
2017-03-28 12:20:00,55.99,55.99,55.92,55.92,9036.0,43.0379,43.0379,42.9841,42.9841,9036.0
2017-03-28 12:30:00,55.91,55.93,55.89,55.93,12574.0,42.9764,42.9918,42.961,42.9918,12574.0
2017-03-28 12:40:00,55.93,55.93,55.84,55.87,9186.0,42.9918,42.9918,42.9226,42.9456,9186.0
2017-03-28 12:50:00,55.85,55.87,55.8,55.87,10746.0,42.9303,42.9456,42.8918,42.9456,10746.0
2017-03-28 13:00:00,55.87,55.94,55.85,55.93,14270.0,42.9456,42.9994,42.9303,42.9918,14270.0
2017-03-28 13:10:00,55.92,55.94,55.9,55.9,10692.0,42.9841,42.9994,42.9687,42.9687,10692.0
2017-03-28 13:20:00,55.91,55.95,55.88,55.92,20930.0,42.9764,43.0071,42.9533,42.9841,20930.0
2017-03-28 13:30:00,55.93,55.93,55.84,55.86,18538.0,42.9918,42.9918,42.9226,42.938,18538.0
2017-03-28 13:40:00,55.87,55.88,55.79,55.81,23430.0,42.9456,42.9533,42.8841,42.8995,23430.0
2017-03-28 13:50:00,55.82,55.88,55.81,55.84,22810.0,42.9072,42.9533,42.8995,42.9226,22810.0
2017-03-28 14:00:00,55.82,55.83,55.7,55.7,16988.0,42.9072,42.9149,42.815,42.815,16988.0
2017-03-28 14:10:00,55.7,55.78,55.7,55.77,22810.0,42.815,42.8765,42.815,42.8688,22810.0
2017-03-28 14:20:00,55.77,55.83,55.74,55.82,18182.0,42.8688,42.9149,42.8457,42.9072,18182.0
2017-03-28 14:30:00,55.84,55.9,55.83,55.89,17586.0,42.9226,42.9687,42.9149,42.961,17586.0
2017-03-28 14:40:00,55.88,55.93,55.87,55.93,35120.0,42.9533,42.9918,42.9456,42.9918,35120.0
2017-03-28 14:50:00,55.91,55.96,55.9,55.96,26080.0,42.9764,43.0148,42.9687,43.0148,26080.0
2017-03-28 15:00:00,55.95,56.03,55.95,56.02,29990.0,43.0071,43.0686,43.0071,43.0609,29990.0
2017-03-28 15:10:00,56.01,56.06,55.96,55.98,31068.0,43.0533,43.0917,43.0148,43.0302,31068.0
2017-03-28 15:20:00,55.97,56.02,55.95,55.97,36248.0,43.0225,43.0609,43.0071,43.0225,36248.0
2017-03-28 15:30:00,55.97,55.99,55.94,55.99,52836.0,43.0225,43.0379,42.9994,43.0379,52836.0
2017-03-28 15:40:00,55.99,55.99,55.92,55.97,69472.0,43.0379,43.0379,42.9841,43.0225,69472.0
2017-03-28 15:50:00,55.96,56.09,55.95,56.04,143446.0,43.0148,43.1147,43.0071,43.0763,143446.0
2017-03-29 09:30:00,55.88,56.0,55.55,55.68,33976.0,42.9533,43.0456,42.6997,42.7996,33976.0
2017-03-29 09:40:00,55.63,55.73,55.58,55.73,18298.0,42.7612,42.838,42.7227,42.838,18298.0
2017-03-29 09:50:00,55.73,55.88,55.73,55.88,19128.0,42.838,42.9533,42.838,42.9533,19128.0
2017-03-29 10:00:00,55.87,55.97,55.85,55.91,16366.0,42.9456,43.0225,42.9303,42.9764,16366.0
2017-03-29 10:10:00,55.9,55.9,55.77,55.79,16016.0,42.9687,42.9687,42.8688,42.8841,16016.0
2017-03-29 10:20:00,55.77,55.82,55.71,55.72,63362.0,42.8688,42.9072,42.8227,42.8303,63362.0
2017-03-29 10:30:00,55.73,55.84,55.71,55.84,16634.0,42.838,42.9226,42.8227,42.9226,16634.0
2017-03-29 10:40:00,55.83,55.83,55.72,55.72,6600.0,42.9149,42.9149,42.8303,42.8303,6600.0
2017-03-29 10:50:00,55.72,55.9,55.72,55.9,9272.0,42.8303,42.9687,42.8303,42.9687,9272.0
2017-03-29 11:00:00,55.9,55.98,55.81,55.84,18284.0,42.9687,43.0302,42.8995,42.9226,18284.0
2017-03-29 11:10:00,55.87,55.91,55.83,55.91,5892.0,42.9456,42.9764,42.9149,42.9764,5892.0
2017-03-29 11:20:00,55.89,55.9,55.83,55.89,8060.0,42.961,42.9687,42.9149,42.961,8060.0
2017-03-29 11:30:00,55.88,55.9,55.75,55.76,11068.0,42.9533,42.9687,42.8534,42.8611,11068.0
2017-03-29 11:40:00,55.74,55.78,55.71,55.77,21200.0,42.8457,42.8765,42.8227,42.8688,21200.0
2017-03-29 11:50:00,55.78,55.79,55.74,55.77,13072.0,42.8765,42.8841,42.8457,42.8688,13072.0
2017-03-29 12:00:00,55.77,55.79,55.75,55.79,45336.0,42.8688,42.8841,42.8534,42.8841,45336.0
2017-03-29 12:10:00,55.79,55.85,55.77,55.84,8402.0,42.8841,42.9303,42.8688,42.9226,8402.0
2017-03-29 12:20:00,55.83,55.83,55.79,55.79,9056.0,42.9149,42.9149,42.8841,42.8841,9056.0
2017-03-29 12:30:00,55.79,55.79,55.73,55.76,23102.0,42.8841,42.8841,42.838,42.8611,23102.0
2017-03-29 12:40:00,55.76,55.79,55.76,55.77,14652.0,42.8611,42.8841,42.8611,42.8688,14652.0
2017-03-29 12:50:00,55.79,55.8,55.72,55.74,21392.0,42.8841,42.8918,42.8303,42.8457,21392.0
2017-03-29 13:00:00,55.74,55.74,55.69,55.7,22792.0,42.8457,42.8457,42.8073,42.815,22792.0
2017-03-29 13:10:00,55.69,55.73,55.69,55.7,16756.0,42.8073,42.838,42.8073,42.815,16756.0
2017-03-29 13:20:00,55.7,55.71,55.66,55.66,20532.0,42.815,42.8227,42.7842,42.7842,20532.0
2017-03-29 13:30:00,55.67,55.74,55.67,55.71,37298.0,42.7919,42.8457,42.7919,42.8227,37298.0
2017-03-29 13:40:00,55.73,55.74,55.69,55.69,25910.0,42.838,42.8457,42.8073,42.8073,25910.0
2017-03-29 13:50:00,55.69,55.69,55.65,55.65,14480.0,42.8073,42.8073,42.7765,42.7765,14480.0
2017-03-29 14:00:00,55.66,55.69,55.63,55.69,29240.0,42.7842,42.8073,42.7612,42.8073,29240.0
2017-03-29 14:10:00,55.69,55.73,55.69,55.7,20058.0,42.8073,42.838,42.8073,42.815,20058.0
2017-03-29 14:20:00,55.71,55.71,55.68,55.69,18638.0,42.8227,42.8227,42.7996,42.8073,18638.0
2017-03-29 14:30:00,55.68,55.69,55.66,55.66,15290.0,42.7996,42.8073,42.7842,42.7842,15290.0
2017-03-29 14:40:00,55.66,55.67,55.62,55.62,19954.0,42.7842,42.7919,42.7535,42.7535,19954.0
2017-03-29 14:50:00,55.63,55.65,55.6,55.64,15220.0,42.7612,42.7765,42.7381,42.7688,15220.0
2017-03-29 15:00:00,55.64,55.7,55.63,55.7,32482.0,42.7688,42.815,42.7612,42.815,32482.0
2017-03-29 15:10:00,55.7,55.72,55.6,55.63,27648.0,42.815,42.8303,42.7381,42.7612,27648.0
2017-03-29 15:20:00,55.63,55.68,55.62,55.68,28646.0,42.7612,42.7996,42.7535,42.7996,28646.0
2017-03-29 15:30:00,55.69,55.7,55.65,55.7,51356.0,42.8073,42.815,42.7765,42.815,51356.0
2017-03-29 15:40:00,55.71,55.71,55.65,55.67,79110.0,42.8227,42.8227,42.7765,42.7919,79110.0
2017-03-29 15:50:00,55.67,55.67,55.6,55.64,124720.0,42.7919,42.7919,42.7381,42.7688,124720.0
2017-03-30 09:30:00,55.4,55.4,55.09,55.35,39902.0,42.5844,42.5844,42.3461,42.5459,39902.0
2017-03-30 09:40:00,55.37,55.38,55.19,55.25,5358.0,42.5613,42.569,42.4229,42.4691,5358.0
2017-03-30 09:50:00,55.25,55.4,55.23,55.4,42400.0,42.4691,42.5844,42.4537,42.5844,42400.0
2017-03-30 10:00:00,55.4,55.44,55.22,55.32,29350.0,42.5844,42.6151,42.446,42.5229,29350.0
2017-03-30 10:10:00,55.32,55.32,55.15,55.2,36772.0,42.5229,42.5229,42.3922,42.4306,36772.0
2017-03-30 10:20:00,55.2,55.23,55.14,55.15,18404.0,42.4306,42.4537,42.3845,42.3922,18404.0
2017-03-30 10:30:00,55.15,55.34,55.15,55.33,21824.0,42.3922,42.5382,42.3922,42.5306,21824.0
2017-03-30 10:40:00,55.31,55.33,55.3,55.3,5810.0,42.5152,42.5306,42.5075,42.5075,5810.0
2017-03-30 10:50:00,55.29,55.31,55.25,55.27,13292.0,42.4998,42.5152,42.4691,42.4844,13292.0
2017-03-30 11:00:00,55.27,55.3,55.23,55.27,71538.0,42.4844,42.5075,42.4537,42.4844,71538.0
2017-03-30 11:10:00,55.28,55.43,55.27,55.38,26410.0,42.4921,42.6074,42.4844,42.569,26410.0
2017-03-30 11:20:00,55.37,55.38,55.31,55.33,19352.0,42.5613,42.569,42.5152,42.5306,19352.0
2017-03-30 11:30:00,55.34,55.35,55.23,55.24,16000.0,42.5382,42.5459,42.4537,42.4614,16000.0
2017-03-30 11:40:00,55.24,55.24,55.16,55.17,10722.0,42.4614,42.4614,42.3999,42.4076,10722.0
2017-03-30 11:50:00,55.17,55.27,55.17,55.21,46200.0,42.4076,42.4844,42.4076,42.4383,46200.0
2017-03-30 12:00:00,55.21,55.24,55.21,55.23,8010.0,42.4383,42.4614,42.4383,42.4537,8010.0
2017-03-30 12:10:00,55.22,55.22,55.09,55.1,103770.0,42.446,42.446,42.3461,42.3538,103770.0
2017-03-30 12:20:00,55.1,55.13,55.05,55.12,104616.0,42.3538,42.3768,42.3153,42.3691,104616.0
2017-03-30 12:30:00,55.12,55.2,55.12,55.17,12288.0,42.3691,42.4306,42.3691,42.4076,12288.0
2017-03-30 12:40:00,55.16,55.21,55.13,55.15,38316.0,42.3999,42.4383,42.3768,42.3922,38316.0
2017-03-30 12:50:00,55.15,55.16,55.07,55.13,17624.0,42.3922,42.3999,42.3307,42.3768,17624.0
2017-03-30 13:00:00,55.13,55.21,55.13,55.17,6200.0,42.3768,42.4383,42.3768,42.4076,6200.0
2017-03-30 13:10:00,55.16,55.19,55.16,55.16,7200.0,42.3999,42.4229,42.3999,42.3999,7200.0
2017-03-30 13:20:00,55.13,55.16,55.13,55.16,3708.0,42.3768,42.3999,42.3768,42.3999,3708.0
2017-03-30 13:30:00,55.17,55.21,55.15,55.19,10682.0,42.4076,42.4383,42.3922,42.4229,10682.0
2017-03-30 13:40:00,55.19,55.24,55.17,55.22,6706.0,42.4229,42.4614,42.4076,42.446,6706.0
2017-03-30 13:50:00,55.22,55.24,55.22,55.23,6232.0,42.446,42.4614,42.446,42.4537,6232.0
2017-03-30 14:00:00,55.24,55.26,55.22,55.24,14878.0,42.4614,42.4768,42.446,42.4614,14878.0
2017-03-30 14:10:00,55.25,55.26,55.22,55.23,8598.0,42.4691,42.4768,42.446,42.4537,8598.0
2017-03-30 14:20:00,55.24,55.26,55.21,55.26,4800.0,42.4614,42.4768,42.4383,42.4768,4800.0
2017-03-30 14:30:00,55.25,55.29,55.25,55.26,4612.0,42.4691,42.4998,42.4691,42.4768,4612.0
2017-03-30 14:40:00,55.22,55.26,55.22,55.24,14646.0,42.446,42.4768,42.446,42.4614,14646.0
2017-03-30 14:50:00,55.26,55.26,55.17,55.17,11600.0,42.4768,42.4768,42.4076,42.4076,11600.0
2017-03-30 15:00:00,55.15,55.22,55.15,55.21,19476.0,42.3922,42.446,42.3922,42.4383,19476.0
2017-03-30 15:10:00,55.22,55.24,55.21,55.21,28942.0,42.446,42.4614,42.4383,42.4383,28942.0
2017-03-30 15:20:00,55.22,55.23,55.12,55.15,24610.0,42.446,42.4537,42.3691,42.3922,24610.0
2017-03-30 15:30:00,55.15,55.17,55.13,55.13,90872.0,42.3922,42.4076,42.3768,42.3768,90872.0
2017-03-30 15:40:00,55.13,55.21,55.13,55.19,154814.0,42.3768,42.4383,42.3768,42.4229,154814.0
2017-03-30 15:50:00,55.19,55.19,55.09,55.12,260536.0,42.4229,42.4229,42.3461,42.3691,260536.0
2017-03-31 09:30:00,55.05,55.32,55.05,55.23,32936.0,42.3153,42.5229,42.3153,42.4537,32936.0
2017-03-31 09:40:00,55.23,55.35,55.22,55.29,19628.0,42.4537,42.5459,42.446,42.4998,19628.0
2017-03-31 09:50:00,55.29,55.35,55.22,55.35,20220.0,42.4998,42.5459,42.446,42.5459,20220.0
2017-03-31 10:00:00,55.32,55.38,55.24,55.24,31304.0,42.5229,42.569,42.4614,42.4614,31304.0
2017-03-31 10:10:00,55.27,55.31,55.23,55.23,26732.0,42.4844,42.5152,42.4537,42.4537,26732.0
2017-03-31 10:20:00,55.23,55.38,55.22,55.34,43130.0,42.4537,42.569,42.446,42.5382,43130.0
2017-03-31 10:30:00,55.35,55.46,55.35,55.46,22562.0,42.5459,42.6305,42.5459,42.6305,22562.0
2017-03-31 10:40:00,55.47,55.52,55.44,55.49,27516.0,42.6382,42.6766,42.6151,42.6535,27516.0
2017-03-31 10:50:00,55.51,55.54,55.44,55.46,21984.0,42.6689,42.692,42.6151,42.6305,21984.0
2017-03-31 11:00:00,55.46,55.49,55.42,55.48,26038.0,42.6305,42.6535,42.5997,42.6459,26038.0
2017-03-31 11:10:00,55.47,55.48,55.42,55.43,11798.0,42.6382,42.6459,42.5997,42.6074,11798.0
2017-03-31 11:20:00,55.42,55.48,55.38,55.42,20974.0,42.5997,42.6459,42.569,42.5997,20974.0
2017-03-31 11:30:00,55.44,55.48,55.42,55.47,76706.0,42.6151,42.6459,42.5997,42.6382,76706.0
2017-03-31 11:40:00,55.48,55.52,55.48,55.5,26014.0,42.6459,42.6766,42.6459,42.6612,26014.0
2017-03-31 11:50:00,55.49,55.5,55.44,55.44,14160.0,42.6535,42.6612,42.6151,42.6151,14160.0
2017-03-31 12:00:00,55.45,55.45,55.41,55.43,11090.0,42.6228,42.6228,42.5921,42.6074,11090.0
2017-03-31 12:10:00,55.43,55.49,55.43,55.48,15148.0,42.6074,42.6535,42.6074,42.6459,15148.0
2017-03-31 12:20:00,55.48,55.5,55.45,55.48,27114.0,42.6459,42.6612,42.6228,42.6459,27114.0
2017-03-31 12:30:00,55.48,55.58,55.46,55.51,65756.0,42.6459,42.7227,42.6305,42.6689,65756.0
2017-03-31 12:40:00,55.5,55.52,55.45,55.46,21190.0,42.6612,42.6766,42.6228,42.6305,21190.0
2017-03-31 12:50:00,55.45,55.47,55.4,55.41,10540.0,42.6228,42.6382,42.5844,42.5921,10540.0
2017-03-31 13:00:00,55.4,55.47,55.38,55.47,19904.0,42.5844,42.6382,42.569,42.6382,19904.0
2017-03-31 13:10:00,55.47,55.49,55.45,55.47,18034.0,42.6382,42.6535,42.6228,42.6382,18034.0
2017-03-31 13:20:00,55.47,55.5,55.4,55.49,99862.0,42.6382,42.6612,42.5844,42.6535,99862.0
2017-03-31 13:30:00,55.51,55.55,55.48,55.49,25152.0,42.6689,42.6997,42.6459,42.6535,25152.0
2017-03-31 13:40:00,55.49,55.49,55.44,55.45,22592.0,42.6535,42.6535,42.6151,42.6228,22592.0
2017-03-31 13:50:00,55.44,55.45,55.41,55.43,27370.0,42.6151,42.6228,42.5921,42.6074,27370.0
2017-03-31 14:00:00,55.43,55.43,55.35,55.37,31032.0,42.6074,42.6074,42.5459,42.5613,31032.0
2017-03-31 14:10:00,55.36,55.4,55.33,55.39,30868.0,42.5536,42.5844,42.5306,42.5767,30868.0
2017-03-31 14:20:00,55.38,55.4,55.35,55.35,23352.0,42.569,42.5844,42.5459,42.5459,23352.0
2017-03-31 14:30:00,55.35,55.35,55.28,55.31,25870.0,42.5459,42.5459,42.4921,42.5152,25870.0
2017-03-31 14:40:00,55.31,55.33,55.23,55.24,37574.0,42.5152,42.5306,42.4537,42.4614,37574.0
2017-03-31 14:50:00,55.24,55.27,55.17,55.21,58536.0,42.4614,42.4844,42.4076,42.4383,58536.0
2017-03-31 15:00:00,55.21,55.33,55.2,55.3,32410.0,42.4383,42.5306,42.4306,42.5075,32410.0
2017-03-31 15:10:00,55.3,55.35,55.29,55.35,53180.0,42.5075,42.5459,42.4998,42.5459,53180.0
2017-03-31 15:20:00,55.35,55.38,55.28,55.35,186476.0,42.5459,42.569,42.4921,42.5459,186476.0
2017-03-31 15:30:00,55.36,55.41,55.34,55.38,66930.0,42.5536,42.5921,42.5382,42.569,66930.0
2017-03-31 15:40:00,55.38,55.42,55.31,55.32,88794.0,42.569,42.5997,42.5152,42.5229,88794.0
2017-03-31 15:50:00,55.32,55.34,55.25,55.26,276856.0,42.5229,42.5382,42.4691,42.4768,276856.0
2017-04-03 09:30:00,55.24,55.39,54.7,54.93,195022.0,42.4614,42.5767,42.0463,42.2231,195022.0
2017-04-03 09:40:00,54.97,55.03,54.77,54.81,40568.0,42.2538,42.3,42.1001,42.1308,40568.0
2017-04-03 09:50:00,54.85,55.02,54.84,54.93,63092.0,42.1616,42.2923,42.1539,42.2231,63092.0
2017-04-03 10:00:00,54.96,54.97,54.86,54.9,47824.0,42.2462,42.2538,42.1693,42.2,47824.0
2017-04-03 10:10:00,54.85,54.96,54.84,54.94,25510.0,42.1616,42.2462,42.1539,42.2308,25510.0
2017-04-03 10:20:00,54.94,54.96,54.87,54.87,27054.0,42.2308,42.2462,42.177,42.177,27054.0
2017-04-03 10:30:00,54.9,54.92,54.81,54.85,29242.0,42.2,42.2154,42.1308,42.1616,29242.0
2017-04-03 10:40:00,54.85,54.91,54.77,54.82,46140.0,42.1616,42.2077,42.1001,42.1385,46140.0
2017-04-03 10:50:00,54.83,54.88,54.73,54.85,21506.0,42.1462,42.1847,42.0694,42.1616,21506.0
2017-04-03 11:00:00,54.88,54.98,54.87,54.97,16538.0,42.1847,42.2615,42.177,42.2538,16538.0
2017-04-03 11:10:00,54.96,54.99,54.91,54.95,21090.0,42.2462,42.2692,42.2077,42.2385,21090.0
2017-04-03 11:20:00,54.95,54.97,54.83,54.85,19752.0,42.2385,42.2538,42.1462,42.1616,19752.0
2017-04-03 11:30:00,54.84,54.85,54.74,54.74,16922.0,42.1539,42.1616,42.077,42.077,16922.0
2017-04-03 11:40:00,54.74,54.85,54.74,54.85,26800.0,42.077,42.1616,42.077,42.1616,26800.0
2017-04-03 11:50:00,54.83,54.88,54.77,54.79,22312.0,42.1462,42.1847,42.1001,42.1155,22312.0
2017-04-03 12:00:00,54.79,54.82,54.76,54.78,15994.0,42.1155,42.1385,42.0924,42.1078,15994.0
2017-04-03 12:10:00,54.77,54.79,54.7,54.71,15516.0,42.1001,42.1155,42.0463,42.054,15516.0
2017-04-03 12:20:00,54.73,54.77,54.72,54.75,14436.0,42.0694,42.1001,42.0617,42.0847,14436.0
2017-04-03 12:30:00,54.73,54.81,54.72,54.79,8484.0,42.0694,42.1308,42.0617,42.1155,8484.0
2017-04-03 12:40:00,54.79,54.81,54.77,54.8,12764.0,42.1155,42.1308,42.1001,42.1232,12764.0
2017-04-03 12:50:00,54.79,54.8,54.75,54.78,20080.0,42.1155,42.1232,42.0847,42.1078,20080.0
2017-04-03 13:00:00,54.76,54.79,54.68,54.68,20296.0,42.0924,42.1155,42.0309,42.0309,20296.0
2017-04-03 13:10:00,54.68,54.68,54.6,54.6,11310.0,42.0309,42.0309,41.9694,41.9694,11310.0
2017-04-03 13:20:00,54.6,54.64,54.6,54.63,11220.0,41.9694,42.0002,41.9694,41.9925,11220.0
2017-04-03 13:30:00,54.62,54.63,54.6,54.62,15800.0,41.9848,41.9925,41.9694,41.9848,15800.0
2017-04-03 13:40:00,54.61,54.62,54.58,54.6,20278.0,41.9771,41.9848,41.9541,41.9694,20278.0
2017-04-03 13:50:00,54.6,54.67,54.6,54.65,17572.0,41.9694,42.0232,41.9694,42.0079,17572.0
2017-04-03 14:00:00,54.65,54.73,54.65,54.72,17348.0,42.0079,42.0694,42.0079,42.0617,17348.0
2017-04-03 14:10:00,54.74,54.79,54.73,54.74,32042.0,42.077,42.1155,42.0694,42.077,32042.0
2017-04-03 14:20:00,54.74,54.82,54.74,54.8,30866.0,42.077,42.1385,42.077,42.1232,30866.0
2017-04-03 14:30:00,54.79,54.8,54.76,54.76,26554.0,42.1155,42.1232,42.0924,42.0924,26554.0
2017-04-03 14:40:00,54.76,54.88,54.76,54.85,35740.0,42.0924,42.1847,42.0924,42.1616,35740.0
2017-04-03 14:50:00,54.85,54.87,54.8,54.85,18380.0,42.1616,42.177,42.1232,42.1616,18380.0
2017-04-03 15:00:00,54.87,54.88,54.8,54.87,27742.0,42.177,42.1847,42.1232,42.177,27742.0
2017-04-03 15:10:00,54.88,54.9,54.85,54.88,27894.0,42.1847,42.2,42.1616,42.1847,27894.0
2017-04-03 15:20:00,54.87,54.94,54.87,54.88,28914.0,42.177,42.2308,42.177,42.1847,28914.0
2017-04-03 15:30:00,54.87,54.88,54.76,54.78,48404.0,42.177,42.1847,42.0924,42.1078,48404.0
2017-04-03 15:40:00,54.77,54.84,54.77,54.8,109168.0,42.1001,42.1539,42.1001,42.1232,109168.0
2017-04-03 15:50:00,54.8,54.98,54.79,54.93,214832.0,42.1232,42.2615,42.1155,42.2231,214832.0
2017-04-04 09:30:00,54.99,55.24,54.86,55.2,48830.0,42.2692,42.4614,42.1693,42.4306,48830.0
2017-04-04 09:40:00,55.21,55.21,55.04,55.1,14568.0,42.4383,42.4383,42.3076,42.3538,14568.0
2017-04-04 09:50:00,55.1,55.2,55.04,55.12,21034.0,42.3538,42.4306,42.3076,42.3691,21034.0
2017-04-04 10:00:00,55.13,55.13,55.0,55.02,38996.0,42.3768,42.3768,42.2769,42.2923,38996.0
2017-04-04 10:10:00,54.99,55.02,54.91,54.98,18200.0,42.2692,42.2923,42.2077,42.2615,18200.0
2017-04-04 10:20:00,54.98,55.01,54.92,54.99,43446.0,42.2615,42.2846,42.2154,42.2692,43446.0
2017-04-04 10:30:00,55.0,55.12,55.0,55.1,43330.0,42.2769,42.3691,42.2769,42.3538,43330.0
2017-04-04 10:40:00,55.1,55.14,54.98,54.98,61302.0,42.3538,42.3845,42.2615,42.2615,61302.0
2017-04-04 10:50:00,55.0,55.03,54.95,54.99,22752.0,42.2769,42.3,42.2385,42.2692,22752.0
2017-04-04 11:00:00,55.0,55.02,54.94,54.97,20106.0,42.2769,42.2923,42.2308,42.2538,20106.0
2017-04-04 11:10:00,54.98,55.02,54.95,55.0,23432.0,42.2615,42.2923,42.2385,42.2769,23432.0
2017-04-04 11:20:00,54.99,55.05,54.98,55.05,36550.0,42.2692,42.3153,42.2615,42.3153,36550.0
2017-04-04 11:30:00,55.07,55.14,55.05,55.13,11832.0,42.3307,42.3845,42.3153,42.3768,11832.0
2017-04-04 11:40:00,55.13,55.23,55.11,55.23,18576.0,42.3768,42.4537,42.3615,42.4537,18576.0
2017-04-04 11:50:00,55.22,55.24,55.19,55.2,15880.0,42.446,42.4614,42.4229,42.4306,15880.0
2017-04-04 12:00:00,55.18,55.23,55.18,55.21,14652.0,42.4153,42.4537,42.4153,42.4383,14652.0
2017-04-04 12:10:00,55.19,55.29,55.19,55.29,10800.0,42.4229,42.4998,42.4229,42.4998,10800.0
2017-04-04 12:20:00,55.3,55.36,55.27,55.35,39722.0,42.5075,42.5536,42.4844,42.5459,39722.0
2017-04-04 12:30:00,55.34,55.35,55.29,55.34,19010.0,42.5382,42.5459,42.4998,42.5382,19010.0
2017-04-04 12:40:00,55.32,55.33,55.29,55.33,10388.0,42.5229,42.5306,42.4998,42.5306,10388.0
2017-04-04 12:50:00,55.34,55.35,55.29,55.3,16838.0,42.5382,42.5459,42.4998,42.5075,16838.0
2017-04-04 13:00:00,55.3,55.3,55.22,55.24,34952.0,42.5075,42.5075,42.446,42.4614,34952.0
2017-04-04 13:10:00,55.24,55.28,55.21,55.28,15804.0,42.4614,42.4921,42.4383,42.4921,15804.0
2017-04-04 13:20:00,55.27,55.31,55.27,55.29,13752.0,42.4844,42.5152,42.4844,42.4998,13752.0
2017-04-04 13:30:00,55.3,55.35,55.29,55.35,18484.0,42.5075,42.5459,42.4998,42.5459,18484.0
2017-04-04 13:40:00,55.35,55.39,55.33,55.36,29586.0,42.5459,42.5767,42.5306,42.5536,29586.0
2017-04-04 13:50:00,55.35,55.38,55.34,55.35,14390.0,42.5459,42.569,42.5382,42.5459,14390.0
2017-04-04 14:00:00,55.37,55.38,55.34,55.35,31994.0,42.5613,42.569,42.5382,42.5459,31994.0
2017-04-04 14:10:00,55.34,55.38,55.34,55.36,47974.0,42.5382,42.569,42.5382,42.5536,47974.0
2017-04-04 14:20:00,55.35,55.39,55.34,55.38,28668.0,42.5459,42.5767,42.5382,42.569,28668.0
2017-04-04 14:30:00,55.39,55.4,55.36,55.37,35092.0,42.5767,42.5844,42.5536,42.5613,35092.0
2017-04-04 14:40:00,55.37,55.4,55.36,55.38,46592.0,42.5613,42.5844,42.5536,42.569,46592.0
2017-04-04 14:50:00,55.38,55.43,55.33,55.33,40268.0,42.569,42.6074,42.5306,42.5306,40268.0
2017-04-04 15:00:00,55.32,55.4,55.31,55.32,33606.0,42.5229,42.5844,42.5152,42.5229,33606.0
2017-04-04 15:10:00,55.33,55.33,55.18,55.19,36168.0,42.5306,42.5306,42.4153,42.4229,36168.0
2017-04-04 15:20:00,55.19,55.2,55.1,55.12,39930.0,42.4229,42.4306,42.3538,42.3691,39930.0
2017-04-04 15:30:00,55.13,55.24,55.13,55.22,44808.0,42.3768,42.4614,42.3768,42.446,44808.0
2017-04-04 15:40:00,55.21,55.23,55.19,55.23,66382.0,42.4383,42.4537,42.4229,42.4537,66382.0
2017-04-04 15:50:00,55.23,55.23,55.13,55.2,129492.0,42.4537,42.4537,42.3768,42.4306,129492.0
2017-04-05 09:30:00,55.25,55.25,55.01,55.01,53440.0,42.4691,42.4691,42.2846,42.2846,53440.0
2017-04-05 09:40:00,55.04,55.14,55.01,55.06,34058.0,42.3076,42.3845,42.2846,42.323,34058.0
2017-04-05 09:50:00,55.09,55.12,55.01,55.04,21854.0,42.3461,42.3691,42.2846,42.3076,21854.0
2017-04-05 10:00:00,55.02,55.29,55.0,55.19,28058.0,42.2923,42.4998,42.2769,42.4229,28058.0
2017-04-05 10:10:00,55.18,55.29,55.17,55.21,31618.0,42.4153,42.4998,42.4076,42.4383,31618.0
2017-04-05 10:20:00,55.23,55.33,55.2,55.24,52564.0,42.4537,42.5306,42.4306,42.4614,52564.0
2017-04-05 10:30:00,55.24,55.24,55.1,55.1,48586.0,42.4614,42.4614,42.3538,42.3538,48586.0
2017-04-05 10:40:00,55.1,55.23,55.1,55.16,33990.0,42.3538,42.4537,42.3538,42.3999,33990.0
2017-04-05 10:50:00,55.15,55.21,55.1,55.15,25052.0,42.3922,42.4383,42.3538,42.3922,25052.0
2017-04-05 11:00:00,55.17,55.24,55.17,55.19,32064.0,42.4076,42.4614,42.4076,42.4229,32064.0
2017-04-05 11:10:00,55.18,55.28,55.15,55.27,25542.0,42.4153,42.4921,42.3922,42.4844,25542.0
2017-04-05 11:20:00,55.26,55.27,55.18,55.24,23312.0,42.4768,42.4844,42.4153,42.4614,23312.0
2017-04-05 11:30:00,55.23,55.27,55.13,55.13,21808.0,42.4537,42.4844,42.3768,42.3768,21808.0
2017-04-05 11:40:00,55.12,55.13,53.93,54.52,494076.0,42.3691,42.3768,41.4544,41.9079,494076.0
2017-04-05 11:50:00,54.52,54.54,54.29,54.37,205422.0,41.9079,41.9233,41.7311,41.7926,205422.0
2017-04-05 12:00:00,54.37,54.6,54.31,54.55,201892.0,41.7926,41.9694,41.7465,41.931,201892.0
2017-04-05 12:10:00,54.52,54.57,54.41,54.44,101662.0,41.9079,41.9464,41.8234,41.8464,101662.0
2017-04-05 12:20:00,54.45,54.48,54.33,54.38,65222.0,41.8541,41.8772,41.7619,41.8003,65222.0
2017-04-05 12:30:00,54.38,54.38,54.3,54.34,91744.0,41.8003,41.8003,41.7388,41.7696,91744.0
2017-04-05 12:40:00,54.35,54.35,54.27,54.32,67454.0,41.7773,41.7773,41.7158,41.7542,67454.0
2017-04-05 12:50:00,54.32,54.54,54.3,54.54,80312.0,41.7542,41.9233,41.7388,41.9233,80312.0
2017-04-05 13:00:00,54.54,54.54,54.3,54.3,49936.0,41.9233,41.9233,41.7388,41.7388,49936.0
2017-04-05 13:10:00,54.3,54.51,54.29,54.51,92496.0,41.7388,41.9002,41.7311,41.9002,92496.0
2017-04-05 13:20:00,54.51,54.52,54.49,54.5,104078.0,41.9002,41.9079,41.8849,41.8926,104078.0
2017-04-05 13:30:00,54.51,54.65,54.5,54.65,59324.0,41.9002,42.0079,41.8926,42.0079,59324.0
2017-04-05 13:40:00,54.62,54.72,54.58,54.61,50310.0,41.9848,42.0617,41.9541,41.9771,50310.0
2017-04-05 13:50:00,54.62,54.65,54.58,54.61,44442.0,41.9848,42.0079,41.9541,41.9771,44442.0
2017-04-05 14:00:00,54.6,54.61,54.47,54.54,39052.0,41.9694,41.9771,41.8695,41.9233,39052.0
2017-04-05 14:10:00,54.57,54.66,54.57,54.63,52580.0,41.9464,42.0155,41.9464,41.9925,52580.0
2017-04-05 14:20:00,54.62,54.69,54.59,54.63,45614.0,41.9848,42.0386,41.9617,41.9925,45614.0
2017-04-05 14:30:00,54.63,54.65,54.52,54.52,48578.0,41.9925,42.0079,41.9079,41.9079,48578.0
2017-04-05 14:40:00,54.53,54.57,54.44,54.44,89090.0,41.9156,41.9464,41.8464,41.8464,89090.0
2017-04-05 14:50:00,54.44,54.52,54.43,54.51,52348.0,41.8464,41.9079,41.8388,41.9002,52348.0
2017-04-05 15:00:00,54.51,54.54,54.48,54.53,271672.0,41.9002,41.9233,41.8772,41.9156,271672.0
2017-04-05 15:10:00,54.52,54.54,54.46,54.5,91008.0,41.9079,41.9233,41.8618,41.8926,91008.0
2017-04-05 15:20:00,54.5,54.62,54.47,54.61,125524.0,41.8926,41.9848,41.8695,41.9771,125524.0
2017-04-05 15:30:00,54.6,54.6,54.49,54.59,234620.0,41.9694,41.9694,41.8849,41.9617,234620.0
2017-04-05 15:40:00,54.59,54.7,54.58,54.63,274848.0,41.9617,42.0463,41.9541,41.9925,274848.0
2017-04-05 15:50:00,54.62,54.85,54.61,54.73,386432.0,41.9848,42.1616,41.9771,42.0694,386432.0
2017-04-06 09:30:00,54.63,54.71,54.4,54.56,72874.0,41.9925,42.054,41.8157,41.9387,72874.0
2017-04-06 09:40:00,54.6,54.68,54.58,54.68,53228.0,41.9694,42.0309,41.9541,42.0309,53228.0
2017-04-06 09:50:00,54.7,54.77,54.57,54.57,109320.0,42.0463,42.1001,41.9464,41.9464,109320.0
2017-04-06 10:00:00,54.57,54.58,54.44,54.48,103544.0,41.9464,41.9541,41.8464,41.8772,103544.0
2017-04-06 10:10:00,54.46,54.52,54.35,54.4,68420.0,41.8618,41.9079,41.7773,41.8157,68420.0
2017-04-06 10:20:00,54.43,54.51,54.4,54.44,45462.0,41.8388,41.9002,41.8157,41.8464,45462.0
2017-04-06 10:30:00,54.45,54.51,54.42,54.46,66428.0,41.8541,41.9002,41.8311,41.8618,66428.0
2017-04-06 10:40:00,54.47,54.53,54.45,54.49,96356.0,41.8695,41.9156,41.8541,41.8849,96356.0
2017-04-06 10:50:00,54.5,54.53,54.46,54.52,52702.0,41.8926,41.9156,41.8618,41.9079,52702.0
2017-04-06 11:00:00,54.52,54.52,54.48,54.5,47784.0,41.9079,41.9079,41.8772,41.8926,47784.0
2017-04-06 11:10:00,54.49,54.6,54.47,54.6,82904.0,41.8849,41.9694,41.8695,41.9694,82904.0
2017-04-06 11:20:00,54.59,54.7,54.59,54.67,77076.0,41.9617,42.0463,41.9617,42.0232,77076.0
2017-04-06 11:30:00,54.68,54.72,54.66,54.7,59034.0,42.0309,42.0617,42.0155,42.0463,59034.0
2017-04-06 11:40:00,54.69,54.72,54.64,54.65,142192.0,42.0386,42.0617,42.0002,42.0079,142192.0
2017-04-06 11:50:00,54.65,54.79,54.65,54.74,35632.0,42.0079,42.1155,42.0079,42.077,35632.0
2017-04-06 12:00:00,54.73,54.76,54.71,54.74,54890.0,42.0694,42.0924,42.054,42.077,54890.0
2017-04-06 12:10:00,54.76,54.79,54.71,54.77,28466.0,42.0924,42.1155,42.054,42.1001,28466.0
2017-04-06 12:20:00,54.77,54.79,54.72,54.72,20936.0,42.1001,42.1155,42.0617,42.0617,20936.0
2017-04-06 12:30:00,54.72,54.74,54.7,54.71,50208.0,42.0617,42.077,42.0463,42.054,50208.0
2017-04-06 12:40:00,54.7,54.79,54.66,54.79,38496.0,42.0463,42.1155,42.0155,42.1155,38496.0
2017-04-06 12:50:00,54.79,54.79,54.73,54.74,20844.0,42.1155,42.1155,42.0694,42.077,20844.0
2017-04-06 13:00:00,54.73,54.76,54.69,54.75,67800.0,42.0694,42.0924,42.0386,42.0847,67800.0
2017-04-06 13:10:00,54.75,54.77,54.73,54.74,48244.0,42.0847,42.1001,42.0694,42.077,48244.0
2017-04-06 13:20:00,54.76,54.79,54.73,54.76,37200.0,42.0924,42.1155,42.0694,42.0924,37200.0
2017-04-06 13:30:00,54.75,54.78,54.73,54.78,23264.0,42.0847,42.1078,42.0694,42.1078,23264.0
2017-04-06 13:40:00,54.8,54.85,54.79,54.85,14654.0,42.1232,42.1616,42.1155,42.1616,14654.0
2017-04-06 13:50:00,54.84,54.9,54.84,54.84,24038.0,42.1539,42.2,42.1539,42.1539,24038.0
2017-04-06 14:00:00,54.83,54.88,54.82,54.82,33144.0,42.1462,42.1847,42.1385,42.1385,33144.0
2017-04-06 14:10:00,54.82,54.85,54.81,54.84,41672.0,42.1385,42.1616,42.1308,42.1539,41672.0
2017-04-06 14:20:00,54.84,54.89,54.84,54.87,20084.0,42.1539,42.1923,42.1539,42.177,20084.0
2017-04-06 14:30:00,54.88,54.92,54.87,54.9,21938.0,42.1847,42.2154,42.177,42.2,21938.0
2017-04-06 14:40:00,54.89,54.93,54.82,54.85,28486.0,42.1923,42.2231,42.1385,42.1616,28486.0
2017-04-06 14:50:00,54.85,54.85,54.73,54.79,27864.0,42.1616,42.1616,42.0694,42.1155,27864.0
2017-04-06 15:00:00,54.8,54.82,54.78,54.8,40526.0,42.1232,42.1385,42.1078,42.1232,40526.0
2017-04-06 15:10:00,54.8,54.85,54.78,54.85,32180.0,42.1232,42.1616,42.1078,42.1616,32180.0
2017-04-06 15:20:00,54.85,54.86,54.76,54.8,57052.0,42.1616,42.1693,42.0924,42.1232,57052.0
2017-04-06 15:30:00,54.8,54.83,54.77,54.81,63770.0,42.1232,42.1462,42.1001,42.1308,63770.0
2017-04-06 15:40:00,54.82,54.85,54.77,54.81,97196.0,42.1385,42.1616,42.1001,42.1308,97196.0
2017-04-06 15:50:00,54.8,54.9,54.79,54.88,202666.0,42.1232,42.2,42.1155,42.1847,202666.0
2017-04-07 09:30:00,54.99,55.19,54.84,55.09,67350.0,42.2692,42.4229,42.1539,42.3461,67350.0
2017-04-07 09:40:00,55.1,55.16,55.02,55.1,42840.0,42.3538,42.3999,42.2923,42.3538,42840.0
2017-04-07 09:50:00,55.1,55.17,55.04,55.13,112664.0,42.3538,42.4076,42.3076,42.3768,112664.0
2017-04-07 10:00:00,55.12,55.27,55.07,55.24,77710.0,42.3691,42.4844,42.3307,42.4614,77710.0
2017-04-07 10:10:00,55.22,55.46,55.21,55.42,98144.0,42.446,42.6305,42.4383,42.5997,98144.0
2017-04-07 10:20:00,55.42,55.44,55.27,55.31,54212.0,42.5997,42.6151,42.4844,42.5152,54212.0
2017-04-07 10:30:00,55.32,55.33,55.24,55.29,44846.0,42.5229,42.5306,42.4614,42.4998,44846.0
2017-04-07 10:40:00,55.3,55.38,55.29,55.35,25636.0,42.5075,42.569,42.4998,42.5459,25636.0
2017-04-07 10:50:00,55.35,55.38,55.32,55.36,18938.0,42.5459,42.569,42.5229,42.5536,18938.0
2017-04-07 11:00:00,55.35,55.36,55.32,55.32,15812.0,42.5459,42.5536,42.5229,42.5229,15812.0
2017-04-07 11:10:00,55.31,55.34,55.3,55.32,54306.0,42.5152,42.5382,42.5075,42.5229,54306.0
2017-04-07 11:20:00,55.32,55.38,55.3,55.37,26942.0,42.5229,42.569,42.5075,42.5613,26942.0
2017-04-07 11:30:00,55.36,55.39,55.33,55.38,24758.0,42.5536,42.5767,42.5306,42.569,24758.0
2017-04-07 11:40:00,55.37,55.44,55.37,55.44,24438.0,42.5613,42.6151,42.5613,42.6151,24438.0
2017-04-07 11:50:00,55.43,55.44,55.37,55.38,24514.0,42.6074,42.6151,42.5613,42.569,24514.0
2017-04-07 12:00:00,55.38,55.4,55.37,55.38,28886.0,42.569,42.5844,42.5613,42.569,28886.0
2017-04-07 12:10:00,55.38,55.38,55.25,55.27,26520.0,42.569,42.569,42.4691,42.4844,26520.0
2017-04-07 12:20:00,55.27,55.3,55.23,55.23,12584.0,42.4844,42.5075,42.4537,42.4537,12584.0
2017-04-07 12:30:00,55.24,55.26,55.22,55.23,16138.0,42.4614,42.4768,42.446,42.4537,16138.0
2017-04-07 12:40:00,55.22,55.22,55.16,55.21,14026.0,42.446,42.446,42.3999,42.4383,14026.0
2017-04-07 12:50:00,55.2,55.22,55.07,55.07,17800.0,42.4306,42.446,42.3307,42.3307,17800.0
2017-04-07 13:00:00,55.07,55.08,54.96,54.99,21188.0,42.3307,42.3384,42.2462,42.2692,21188.0
2017-04-07 13:10:00,54.97,54.99,54.95,54.96,59080.0,42.2538,42.2692,42.2385,42.2462,59080.0
2017-04-07 13:20:00,54.96,55.02,54.96,55.02,19164.0,42.2462,42.2923,42.2462,42.2923,19164.0
2017-04-07 13:30:00,55.02,55.06,54.99,55.01,21768.0,42.2923,42.323,42.2692,42.2846,21768.0
2017-04-07 13:40:00,55.01,55.03,54.97,54.97,12516.0,42.2846,42.3,42.2538,42.2538,12516.0
2017-04-07 13:50:00,54.97,54.98,54.93,54.95,16682.0,42.2538,42.2615,42.2231,42.2385,16682.0
2017-04-07 14:00:00,54.95,54.99,54.95,54.99,11932.0,42.2385,42.2692,42.2385,42.2692,11932.0
2017-04-07 14:10:00,54.99,54.99,54.93,54.96,25000.0,42.2692,42.2692,42.2231,42.2462,25000.0
2017-04-07 14:20:00,54.96,54.98,54.95,54.97,38394.0,42.2462,42.2615,42.2385,42.2538,38394.0
2017-04-07 14:30:00,54.96,55.01,54.93,54.95,38448.0,42.2462,42.2846,42.2231,42.2385,38448.0
2017-04-07 14:40:00,54.95,55.0,54.95,55.0,19076.0,42.2385,42.2769,42.2385,42.2769,19076.0
2017-04-07 14:50:00,55.0,55.0,54.9,54.9,92990.0,42.2769,42.2769,42.2,42.2,92990.0
2017-04-07 15:00:00,54.9,54.96,54.89,54.93,148006.0,42.2,42.2462,42.1923,42.2231,148006.0
2017-04-07 15:10:00,54.93,54.96,54.88,54.92,42778.0,42.2231,42.2462,42.1847,42.2154,42778.0
2017-04-07 15:20:00,54.92,54.94,54.9,54.9,58440.0,42.2154,42.2308,42.2,42.2,58440.0
2017-04-07 15:30:00,54.9,54.92,54.86,54.89,93846.0,42.2,42.2154,42.1693,42.1923,93846.0
2017-04-07 15:40:00,54.88,54.9,54.81,54.85,98538.0,42.1847,42.2,42.1308,42.1616,98538.0
2017-04-07 15:50:00,54.85,54.87,54.81,54.84,196678.0,42.1616,42.177,42.1308,42.1539,196678.0
2017-04-10 09:30:00,54.84,54.96,54.68,54.81,49596.0,42.1539,42.2462,42.0309,42.1308,49596.0
2017-04-10 09:40:00,54.74,54.86,54.73,54.84,77210.0,42.077,42.1693,42.0694,42.1539,77210.0
2017-04-10 09:50:00,54.82,55.02,54.79,55.02,21936.0,42.1385,42.2923,42.1155,42.2923,21936.0
2017-04-10 10:00:00,55.01,55.17,54.98,55.12,40576.0,42.2846,42.4076,42.2615,42.3691,40576.0
2017-04-10 10:10:00,55.12,55.24,55.12,55.24,59220.0,42.3691,42.4614,42.3691,42.4614,59220.0
2017-04-10 10:20:00,55.23,55.24,55.12,55.13,51978.0,42.4537,42.4614,42.3691,42.3768,51978.0
2017-04-10 10:30:00,55.15,55.26,55.12,55.22,22130.0,42.3922,42.4768,42.3691,42.446,22130.0
2017-04-10 10:40:00,55.21,55.22,55.13,55.19,23794.0,42.4383,42.446,42.3768,42.4229,23794.0
2017-04-10 10:50:00,55.21,55.32,55.2,55.29,38190.0,42.4383,42.5229,42.4306,42.4998,38190.0
2017-04-10 11:00:00,55.29,55.31,55.25,55.26,46240.0,42.4998,42.5152,42.4691,42.4768,46240.0
2017-04-10 11:10:00,55.26,55.27,55.23,55.25,20708.0,42.4768,42.4844,42.4537,42.4691,20708.0
2017-04-10 11:20:00,55.24,55.3,55.23,55.3,29422.0,42.4614,42.5075,42.4537,42.5075,29422.0
2017-04-10 11:30:00,55.27,55.28,55.13,55.14,26940.0,42.4844,42.4921,42.3768,42.3845,26940.0
2017-04-10 11:40:00,55.14,55.15,55.12,55.12,11970.0,42.3845,42.3922,42.3691,42.3691,11970.0
2017-04-10 11:50:00,55.12,55.22,55.12,55.22,21916.0,42.3691,42.446,42.3691,42.446,21916.0
2017-04-10 12:00:00,55.22,55.31,55.22,55.27,45324.0,42.446,42.5152,42.446,42.4844,45324.0
2017-04-10 12:10:00,55.27,55.3,55.21,55.23,48998.0,42.4844,42.5075,42.4383,42.4537,48998.0
2017-04-10 12:20:00,55.24,55.26,55.23,55.24,17456.0,42.4614,42.4768,42.4537,42.4614,17456.0
2017-04-10 12:30:00,55.23,55.32,55.23,55.32,18556.0,42.4537,42.5229,42.4537,42.5229,18556.0
2017-04-10 12:40:00,55.3,55.3,55.26,55.29,12780.0,42.5075,42.5075,42.4768,42.4998,12780.0
2017-04-10 12:50:00,55.28,55.35,55.27,55.34,19900.0,42.4921,42.5459,42.4844,42.5382,19900.0
2017-04-10 13:00:00,55.34,55.34,55.32,55.33,12500.0,42.5382,42.5382,42.5229,42.5306,12500.0
2017-04-10 13:10:00,55.33,55.37,55.33,55.37,35894.0,42.5306,42.5613,42.5306,42.5613,35894.0
2017-04-10 13:20:00,55.36,55.4,55.35,55.39,16330.0,42.5536,42.5844,42.5459,42.5767,16330.0
2017-04-10 13:30:00,55.38,55.39,55.35,55.36,18750.0,42.569,42.5767,42.5459,42.5536,18750.0
2017-04-10 13:40:00,55.35,55.38,55.34,55.34,15064.0,42.5459,42.569,42.5382,42.5382,15064.0
2017-04-10 13:50:00,55.34,55.35,55.33,55.34,17080.0,42.5382,42.5459,42.5306,42.5382,17080.0
2017-04-10 14:00:00,55.34,55.35,55.28,55.31,23374.0,42.5382,42.5459,42.4921,42.5152,23374.0
2017-04-10 14:10:00,55.31,55.4,55.31,55.39,36664.0,42.5152,42.5844,42.5152,42.5767,36664.0
2017-04-10 14:20:00,55.4,55.4,55.3,55.3,96096.0,42.5844,42.5844,42.5075,42.5075,96096.0
2017-04-10 14:30:00,55.3,55.31,55.26,55.3,32646.0,42.5075,42.5152,42.4768,42.5075,32646.0
2017-04-10 14:40:00,55.3,55.44,55.29,55.44,30460.0,42.5075,42.6151,42.4998,42.6151,30460.0
2017-04-10 14:50:00,55.42,55.43,55.38,55.39,28494.0,42.5997,42.6074,42.569,42.5767,28494.0
2017-04-10 15:00:00,55.38,55.43,55.35,55.35,60894.0,42.569,42.6074,42.5459,42.5459,60894.0
2017-04-10 15:10:00,55.36,55.42,55.35,55.38,30886.0,42.5536,42.5997,42.5459,42.569,30886.0
2017-04-10 15:20:00,55.37,55.42,55.33,55.41,37910.0,42.5613,42.5997,42.5306,42.5921,37910.0
2017-04-10 15:30:00,55.41,55.41,55.34,55.37,47118.0,42.5921,42.5921,42.5382,42.5613,47118.0
2017-04-10 15:40:00,55.37,55.37,55.29,55.29,57590.0,42.5613,42.5613,42.4998,42.4998,57590.0
2017-04-10 15:50:00,55.27,55.34,55.24,55.33,237362.0,42.4844,42.5382,42.4614,42.5306,237362.0
2017-04-11 09:30:00,55.25,55.43,54.87,55.28,38034.0,42.4691,42.6074,42.177,42.4921,38034.0
2017-04-11 09:40:00,55.27,55.3,55.13,55.18,41656.0,42.4844,42.5075,42.3768,42.4153,41656.0
2017-04-11 09:50:00,55.17,55.17,55.08,55.13,25880.0,42.4076,42.4076,42.3384,42.3768,25880.0
2017-04-11 10:00:00,55.1,55.12,55.03,55.1,22328.0,42.3538,42.3691,42.3,42.3538,22328.0
2017-04-11 10:10:00,55.1,55.16,55.07,55.16,56810.0,42.3538,42.3999,42.3307,42.3999,56810.0
2017-04-11 10:20:00,55.14,55.15,55.07,55.08,16496.0,42.3845,42.3922,42.3307,42.3384,16496.0
2017-04-11 10:30:00,55.05,55.06,54.98,55.0,18862.0,42.3153,42.323,42.2615,42.2769,18862.0
2017-04-11 10:40:00,54.99,55.06,54.99,55.06,18438.0,42.2692,42.323,42.2692,42.323,18438.0
2017-04-11 10:50:00,55.07,55.1,54.99,55.1,22130.0,42.3307,42.3538,42.2692,42.3538,22130.0
2017-04-11 11:00:00,55.08,55.11,55.05,55.06,8600.0,42.3384,42.3615,42.3153,42.323,8600.0
2017-04-11 11:10:00,55.06,55.08,55.01,55.08,15236.0,42.323,42.3384,42.2846,42.3384,15236.0
2017-04-11 11:20:00,55.1,55.13,55.05,55.06,7440.0,42.3538,42.3768,42.3153,42.323,7440.0
2017-04-11 11:30:00,55.04,55.1,55.04,55.09,29784.0,42.3076,42.3538,42.3076,42.3461,29784.0
2017-04-11 11:40:00,55.08,55.09,54.98,54.99,8030.0,42.3384,42.3461,42.2615,42.2692,8030.0
2017-04-11 11:50:00,55.0,55.04,54.94,54.94,8460.0,42.2769,42.3076,42.2308,42.2308,8460.0
2017-04-11 12:00:00,54.95,54.97,54.91,54.97,13608.0,42.2385,42.2538,42.2077,42.2538,13608.0
2017-04-11 12:10:00,54.97,55.04,54.97,55.04,18780.0,42.2538,42.3076,42.2538,42.3076,18780.0
2017-04-11 12:20:00,55.02,55.07,55.02,55.05,6000.0,42.2923,42.3307,42.2923,42.3153,6000.0
2017-04-11 12:30:00,55.07,55.09,55.05,55.09,32694.0,42.3307,42.3461,42.3153,42.3461,32694.0
2017-04-11 12:40:00,55.1,55.1,55.06,55.08,27922.0,42.3538,42.3538,42.323,42.3384,27922.0
2017-04-11 12:50:00,55.08,55.12,55.08,55.11,9912.0,42.3384,42.3691,42.3384,42.3615,9912.0
2017-04-11 13:00:00,55.08,55.09,55.03,55.04,19892.0,42.3384,42.3461,42.3,42.3076,19892.0
2017-04-11 13:10:00,55.04,55.08,55.04,55.07,17144.0,42.3076,42.3384,42.3076,42.3307,17144.0
2017-04-11 13:20:00,55.07,55.12,55.06,55.1,6000.0,42.3307,42.3691,42.323,42.3538,6000.0
2017-04-11 13:30:00,55.1,55.19,55.1,55.18,15940.0,42.3538,42.4229,42.3538,42.4153,15940.0
2017-04-11 13:40:00,55.19,55.2,55.15,55.17,7800.0,42.4229,42.4306,42.3922,42.4076,7800.0
2017-04-11 13:50:00,55.17,55.21,55.16,55.19,7730.0,42.4076,42.4383,42.3999,42.4229,7730.0
2017-04-11 14:00:00,55.2,55.22,55.17,55.21,11216.0,42.4306,42.446,42.4076,42.4383,11216.0
2017-04-11 14:10:00,55.2,55.2,55.15,55.18,17490.0,42.4306,42.4306,42.3922,42.4153,17490.0
2017-04-11 14:20:00,55.2,55.2,55.15,55.18,8130.0,42.4306,42.4306,42.3922,42.4153,8130.0
2017-04-11 14:30:00,55.18,55.2,55.12,55.2,12916.0,42.4153,42.4306,42.3691,42.4306,12916.0
2017-04-11 14:40:00,55.21,55.23,55.19,55.22,8436.0,42.4383,42.4537,42.4229,42.446,8436.0
2017-04-11 14:50:00,55.24,55.26,55.2,55.21,16486.0,42.4614,42.4768,42.4306,42.4383,16486.0
2017-04-11 15:00:00,55.22,55.22,55.13,55.17,21614.0,42.446,42.446,42.3768,42.4076,21614.0
2017-04-11 15:10:00,55.15,55.18,55.09,55.1,22558.0,42.3922,42.4153,42.3461,42.3538,22558.0
2017-04-11 15:20:00,55.1,55.13,55.07,55.13,29918.0,42.3538,42.3768,42.3307,42.3768,29918.0
2017-04-11 15:30:00,55.13,55.17,55.11,55.14,40768.0,42.3768,42.4076,42.3615,42.3845,40768.0
2017-04-11 15:40:00,55.15,55.2,55.14,55.19,76916.0,42.3922,42.4306,42.3845,42.4229,76916.0
2017-04-11 15:50:00,55.19,55.26,55.18,55.24,186090.0,42.4229,42.4768,42.4153,42.4614,186090.0
2017-04-12 09:30:00,55.04,55.22,54.97,55.15,42308.0,42.3076,42.446,42.2538,42.3922,42308.0
2017-04-12 09:40:00,55.16,55.23,55.09,55.23,16568.0,42.3999,42.4537,42.3461,42.4537,16568.0
2017-04-12 09:50:00,55.21,55.37,55.18,55.34,22510.0,42.4383,42.5613,42.4153,42.5382,22510.0
2017-04-12 10:00:00,55.37,55.37,55.23,55.24,18154.0,42.5613,42.5613,42.4537,42.4614,18154.0
2017-04-12 10:10:00,55.24,55.35,55.21,55.35,25962.0,42.4614,42.5459,42.4383,42.5459,25962.0
2017-04-12 10:20:00,55.35,55.42,55.32,55.38,23322.0,42.5459,42.5997,42.5229,42.569,23322.0
2017-04-12 10:30:00,55.38,55.38,55.3,55.3,13204.0,42.569,42.569,42.5075,42.5075,13204.0
2017-04-12 10:40:00,55.31,55.35,55.3,55.35,23082.0,42.5152,42.5459,42.5075,42.5459,23082.0
2017-04-12 10:50:00,55.34,55.41,55.33,55.4,15860.0,42.5382,42.5921,42.5306,42.5844,15860.0
2017-04-12 11:00:00,55.4,55.46,55.4,55.43,15042.0,42.5844,42.6305,42.5844,42.6074,15042.0
2017-04-12 11:10:00,55.44,55.49,55.42,55.49,25770.0,42.6151,42.6535,42.5997,42.6535,25770.0
2017-04-12 11:20:00,55.48,55.51,55.47,55.49,21038.0,42.6459,42.6689,42.6382,42.6535,21038.0
2017-04-12 11:30:00,55.49,55.52,55.47,55.52,16868.0,42.6535,42.6766,42.6382,42.6766,16868.0
2017-04-12 11:40:00,55.51,55.55,55.5,55.54,10800.0,42.6689,42.6997,42.6612,42.692,10800.0
2017-04-12 11:50:00,55.52,55.54,55.5,55.54,12574.0,42.6766,42.692,42.6612,42.692,12574.0
2017-04-12 12:00:00,55.51,55.6,55.49,55.52,23004.0,42.6689,42.7381,42.6535,42.6766,23004.0
2017-04-12 12:10:00,55.51,55.54,55.51,55.54,10770.0,42.6689,42.692,42.6689,42.692,10770.0
2017-04-12 12:20:00,55.54,55.63,55.49,55.63,22092.0,42.692,42.7612,42.6535,42.7612,22092.0
2017-04-12 12:30:00,55.63,55.63,55.49,55.51,13400.0,42.7612,42.7612,42.6535,42.6689,13400.0
2017-04-12 12:40:00,55.51,55.54,55.49,55.54,32054.0,42.6689,42.692,42.6535,42.692,32054.0
2017-04-12 12:50:00,55.55,55.55,55.48,55.52,11766.0,42.6997,42.6997,42.6459,42.6766,11766.0
2017-04-12 13:00:00,55.52,55.57,55.52,55.57,12812.0,42.6766,42.715,42.6766,42.715,12812.0
2017-04-12 13:10:00,55.55,55.57,55.52,55.54,12516.0,42.6997,42.715,42.6766,42.692,12516.0
2017-04-12 13:20:00,55.52,55.52,55.46,55.51,29732.0,42.6766,42.6766,42.6305,42.6689,29732.0
2017-04-12 13:30:00,55.49,55.53,55.48,55.52,15200.0,42.6535,42.6843,42.6459,42.6766,15200.0
2017-04-12 13:40:00,55.54,55.55,55.49,55.52,20324.0,42.692,42.6997,42.6535,42.6766,20324.0
2017-04-12 13:50:00,55.52,55.55,55.48,55.55,25186.0,42.6766,42.6997,42.6459,42.6997,25186.0
2017-04-12 14:00:00,55.55,55.55,55.49,55.55,17360.0,42.6997,42.6997,42.6535,42.6997,17360.0
2017-04-12 14:10:00,55.55,55.59,55.52,55.57,20762.0,42.6997,42.7304,42.6766,42.715,20762.0
2017-04-12 14:20:00,55.56,55.61,55.53,55.6,26464.0,42.7074,42.7458,42.6843,42.7381,26464.0
2017-04-12 14:30:00,55.59,55.59,55.52,55.52,27994.0,42.7304,42.7304,42.6766,42.6766,27994.0
2017-04-12 14:40:00,55.52,55.53,55.45,55.46,27744.0,42.6766,42.6843,42.6228,42.6305,27744.0
2017-04-12 14:50:00,55.45,55.49,55.44,55.48,15994.0,42.6228,42.6535,42.6151,42.6459,15994.0
2017-04-12 15:00:00,55.49,55.52,55.47,55.48,22028.0,42.6535,42.6766,42.6382,42.6459,22028.0
2017-04-12 15:10:00,55.49,55.59,55.49,55.58,37088.0,42.6535,42.7304,42.6535,42.7227,37088.0
2017-04-12 15:20:00,55.58,55.68,55.57,55.61,46222.0,42.7227,42.7996,42.715,42.7458,46222.0
2017-04-12 15:30:00,55.63,55.67,55.59,55.63,40666.0,42.7612,42.7919,42.7304,42.7612,40666.0
2017-04-12 15:40:00,55.63,55.7,55.63,55.67,71836.0,42.7612,42.815,42.7612,42.7919,71836.0
2017-04-12 15:50:00,55.67,55.75,55.67,55.73,142230.0,42.7919,42.8534,42.7919,42.838,142230.0
2017-04-13 09:30:00,55.68,55.72,55.48,55.48,35190.0,42.7996,42.8303,42.6459,42.6459,35190.0
2017-04-13 09:40:00,55.55,55.55,55.43,55.54,15872.0,42.6997,42.6997,42.6074,42.692,15872.0
2017-04-13 09:50:00,55.54,55.62,55.5,55.52,27872.0,42.692,42.7535,42.6612,42.6766,27872.0
2017-04-13 10:00:00,55.51,55.55,55.45,55.5,52344.0,42.6689,42.6997,42.6228,42.6612,52344.0
2017-04-13 10:10:00,55.51,55.59,55.45,55.57,33252.0,42.6689,42.7304,42.6228,42.715,33252.0
2017-04-13 10:20:00,55.59,55.69,55.59,55.66,21294.0,42.7304,42.8073,42.7304,42.7842,21294.0
2017-04-13 10:30:00,55.69,55.74,55.64,55.74,27490.0,42.8073,42.8457,42.7688,42.8457,27490.0
2017-04-13 10:40:00,55.72,55.77,55.72,55.76,94562.0,42.8303,42.8688,42.8303,42.8611,94562.0
2017-04-13 10:50:00,55.77,55.82,55.75,55.79,18916.0,42.8688,42.9072,42.8534,42.8841,18916.0
2017-04-13 11:00:00,55.8,55.92,55.8,55.92,17958.0,42.8918,42.9841,42.8918,42.9841,17958.0
2017-04-13 11:10:00,55.92,55.99,55.9,55.98,21888.0,42.9841,43.0379,42.9687,43.0302,21888.0
2017-04-13 11:20:00,55.98,55.99,55.93,55.93,25600.0,43.0302,43.0379,42.9918,42.9918,25600.0
2017-04-13 11:30:00,55.93,55.95,55.86,55.88,28180.0,42.9918,43.0071,42.938,42.9533,28180.0
2017-04-13 11:40:00,55.87,55.92,55.86,55.9,25184.0,42.9456,42.9841,42.938,42.9687,25184.0
2017-04-13 11:50:00,55.9,55.93,55.88,55.9,22578.0,42.9687,42.9918,42.9533,42.9687,22578.0
2017-04-13 12:00:00,55.89,55.91,55.85,55.88,20368.0,42.961,42.9764,42.9303,42.9533,20368.0
2017-04-13 12:10:00,55.88,55.89,55.84,55.84,13908.0,42.9533,42.961,42.9226,42.9226,13908.0
2017-04-13 12:20:00,55.85,55.9,55.84,55.9,14152.0,42.9303,42.9687,42.9226,42.9687,14152.0
2017-04-13 12:30:00,55.9,55.92,55.86,55.9,12172.0,42.9687,42.9841,42.938,42.9687,12172.0
2017-04-13 12:40:00,55.9,55.91,55.85,55.85,15424.0,42.9687,42.9764,42.9303,42.9303,15424.0
2017-04-13 12:50:00,55.85,55.92,55.85,55.9,16644.0,42.9303,42.9841,42.9303,42.9687,16644.0
2017-04-13 13:00:00,55.9,55.9,55.85,55.88,21552.0,42.9687,42.9687,42.9303,42.9533,21552.0
2017-04-13 13:10:00,55.89,55.97,55.88,55.88,12132.0,42.961,43.0225,42.9533,42.9533,12132.0
2017-04-13 13:20:00,55.89,55.94,55.88,55.92,12460.0,42.961,42.9994,42.9533,42.9841,12460.0
2017-04-13 13:30:00,55.94,55.95,55.89,55.92,17426.0,42.9994,43.0071,42.961,42.9841,17426.0
2017-04-13 13:40:00,55.92,55.94,55.85,55.86,19292.0,42.9841,42.9994,42.9303,42.938,19292.0
2017-04-13 13:50:00,55.87,55.89,55.83,55.87,21134.0,42.9456,42.961,42.9149,42.9456,21134.0
2017-04-13 14:00:00,55.87,55.94,55.85,55.94,22426.0,42.9456,42.9994,42.9303,42.9994,22426.0
2017-04-13 14:10:00,55.93,55.93,55.85,55.87,17536.0,42.9918,42.9918,42.9303,42.9456,17536.0
2017-04-13 14:20:00,55.85,55.88,55.84,55.85,13064.0,42.9303,42.9533,42.9226,42.9303,13064.0
2017-04-13 14:30:00,55.85,55.9,55.84,55.85,16588.0,42.9303,42.9687,42.9226,42.9303,16588.0
2017-04-13 14:40:00,55.83,55.84,55.76,55.77,18070.0,42.9149,42.9226,42.8611,42.8688,18070.0
2017-04-13 14:50:00,55.76,55.77,55.72,55.76,14804.0,42.8611,42.8688,42.8303,42.8611,14804.0
2017-04-13 15:00:00,55.75,55.76,55.68,55.73,30080.0,42.8534,42.8611,42.7996,42.838,30080.0
2017-04-13 15:10:00,55.73,55.74,55.69,55.71,44948.0,42.838,42.8457,42.8073,42.8227,44948.0
2017-04-13 15:20:00,55.7,55.73,55.67,55.73,41034.0,42.815,42.838,42.7919,42.838,41034.0
2017-04-13 15:30:00,55.73,55.73,55.6,55.61,53880.0,42.838,42.838,42.7381,42.7458,53880.0
2017-04-13 15:40:00,55.61,55.74,55.58,55.74,87146.0,42.7458,42.8457,42.7227,42.8457,87146.0
2017-04-13 15:50:00,55.76,55.77,55.72,55.74,252238.0,42.8611,42.8688,42.8303,42.8457,252238.0
2017-04-17 09:30:00,55.77,55.94,55.71,55.87,51942.0,42.8688,42.9994,42.8227,42.9456,51942.0
2017-04-17 09:40:00,55.87,55.92,55.78,55.79,22996.0,42.9456,42.9841,42.8765,42.8841,22996.0
2017-04-17 09:50:00,55.81,55.85,55.79,55.8,17290.0,42.8995,42.9303,42.8841,42.8918,17290.0
2017-04-17 10:00:00,55.82,55.82,55.72,55.72,19568.0,42.9072,42.9072,42.8303,42.8303,19568.0
2017-04-17 10:10:00,55.71,55.76,55.67,55.69,14412.0,42.8227,42.8611,42.7919,42.8073,14412.0
2017-04-17 10:20:00,55.72,55.75,55.72,55.72,21344.0,42.8303,42.8534,42.8303,42.8303,21344.0
2017-04-17 10:30:00,55.72,55.74,55.66,55.71,18000.0,42.8303,42.8457,42.7842,42.8227,18000.0
2017-04-17 10:40:00,55.71,55.71,55.63,55.67,82768.0,42.8227,42.8227,42.7612,42.7919,82768.0
2017-04-17 10:50:00,55.68,55.7,55.53,55.53,77972.0,42.7996,42.815,42.6843,42.6843,77972.0
2017-04-17 11:00:00,55.54,55.56,55.48,55.52,31546.0,42.692,42.7074,42.6459,42.6766,31546.0
2017-04-17 11:10:00,55.5,55.57,55.49,55.49,11588.0,42.6612,42.715,42.6535,42.6535,11588.0
2017-04-17 11:20:00,55.47,55.61,55.47,55.61,128526.0,42.6382,42.7458,42.6382,42.7458,128526.0
2017-04-17 11:30:00,55.62,55.62,55.57,55.57,7262.0,42.7535,42.7535,42.715,42.715,7262.0
2017-04-17 11:40:00,55.58,55.6,55.55,55.56,13206.0,42.7227,42.7381,42.6997,42.7074,13206.0
2017-04-17 11:50:00,55.58,55.6,55.56,55.6,24480.0,42.7227,42.7381,42.7074,42.7381,24480.0
2017-04-17 12:00:00,55.59,55.65,55.59,55.6,8580.0,42.7304,42.7765,42.7304,42.7381,8580.0
2017-04-17 12:10:00,55.62,55.68,55.6,55.65,14990.0,42.7535,42.7996,42.7381,42.7765,14990.0
2017-04-17 12:20:00,55.65,55.73,55.65,55.73,16070.0,42.7765,42.838,42.7765,42.838,16070.0
2017-04-17 12:30:00,55.73,55.74,55.69,55.69,11626.0,42.838,42.8457,42.8073,42.8073,11626.0
2017-04-17 12:40:00,55.69,55.73,55.67,55.71,19400.0,42.8073,42.838,42.7919,42.8227,19400.0
2017-04-17 12:50:00,55.7,55.73,55.7,55.7,7400.0,42.815,42.838,42.815,42.815,7400.0
2017-04-17 13:00:00,55.72,55.74,55.7,55.74,9368.0,42.8303,42.8457,42.815,42.8457,9368.0
2017-04-17 13:10:00,55.74,55.74,55.72,55.73,8400.0,42.8457,42.8457,42.8303,42.838,8400.0
2017-04-17 13:20:00,55.74,55.82,55.74,55.76,53496.0,42.8457,42.9072,42.8457,42.8611,53496.0
2017-04-17 13:30:00,55.77,55.81,55.76,55.81,35096.0,42.8688,42.8995,42.8611,42.8995,35096.0
2017-04-17 13:40:00,55.81,55.82,55.77,55.81,25376.0,42.8995,42.9072,42.8688,42.8995,25376.0
2017-04-17 13:50:00,55.81,55.81,55.76,55.79,19650.0,42.8995,42.8995,42.8611,42.8841,19650.0
2017-04-17 14:00:00,55.78,55.84,55.78,55.83,58828.0,42.8765,42.9226,42.8765,42.9149,58828.0
2017-04-17 14:10:00,55.82,55.85,55.81,55.84,23722.0,42.9072,42.9303,42.8995,42.9226,23722.0
2017-04-17 14:20:00,55.83,55.88,55.83,55.87,21624.0,42.9149,42.9533,42.9149,42.9456,21624.0
2017-04-17 14:30:00,55.88,55.93,55.88,55.92,31668.0,42.9533,42.9918,42.9533,42.9841,31668.0
2017-04-17 14:40:00,55.93,55.96,55.92,55.96,17898.0,42.9918,43.0148,42.9841,43.0148,17898.0
2017-04-17 14:50:00,55.95,55.96,55.88,55.91,157022.0,43.0071,43.0148,42.9533,42.9764,157022.0
2017-04-17 15:00:00,55.9,55.96,55.89,55.95,66894.0,42.9687,43.0148,42.961,43.0071,66894.0
2017-04-17 15:10:00,55.96,55.98,55.93,55.95,71724.0,43.0148,43.0302,42.9918,43.0071,71724.0
2017-04-17 15:20:00,55.94,56.05,55.94,56.04,105028.0,42.9994,43.084,42.9994,43.0763,105028.0
2017-04-17 15:30:00,56.04,56.04,55.97,56.02,80570.0,43.0763,43.0763,43.0225,43.0609,80570.0
2017-04-17 15:40:00,56.02,56.07,55.99,56.05,121984.0,43.0609,43.0994,43.0379,43.084,121984.0
2017-04-17 15:50:00,56.05,56.11,56.04,56.11,211126.0,43.084,43.1301,43.0763,43.1301,211126.0
2017-04-18 09:30:00,56.18,56.28,55.99,56.21,61704.0,43.1839,43.2608,43.0379,43.207,61704.0
2017-04-18 09:40:00,56.16,56.17,55.91,55.91,21110.0,43.1686,43.1762,42.9764,42.9764,21110.0
2017-04-18 09:50:00,55.94,56.05,55.91,55.93,43848.0,42.9994,43.084,42.9764,42.9918,43848.0
2017-04-18 10:00:00,55.93,55.99,55.85,55.97,64752.0,42.9918,43.0379,42.9303,43.0225,64752.0
2017-04-18 10:10:00,55.99,56.06,55.98,55.98,46032.0,43.0379,43.0917,43.0302,43.0302,46032.0
2017-04-18 10:20:00,55.98,55.99,55.88,55.92,21528.0,43.0302,43.0379,42.9533,42.9841,21528.0
2017-04-18 10:30:00,55.92,55.97,55.88,55.96,21400.0,42.9841,43.0225,42.9533,43.0148,21400.0
2017-04-18 10:40:00,55.94,55.99,55.93,55.93,33382.0,42.9994,43.0379,42.9918,42.9918,33382.0
2017-04-18 10:50:00,55.94,56.02,55.94,56.01,57846.0,42.9994,43.0609,42.9994,43.0533,57846.0
2017-04-18 11:00:00,56.02,56.13,55.99,56.1,31158.0,43.0609,43.1455,43.0379,43.1224,31158.0
2017-04-18 11:10:00,56.1,56.11,56.03,56.07,11936.0,43.1224,43.1301,43.0686,43.0994,11936.0
2017-04-18 11:20:00,56.07,56.1,56.02,56.05,21908.0,43.0994,43.1224,43.0609,43.084,21908.0
2017-04-18 11:30:00,56.05,56.12,56.04,56.12,17620.0,43.084,43.1378,43.0763,43.1378,17620.0
2017-04-18 11:40:00,56.11,56.13,56.08,56.11,17562.0,43.1301,43.1455,43.1071,43.1301,17562.0
2017-04-18 11:50:00,56.1,56.13,56.07,56.1,58342.0,43.1224,43.1455,43.0994,43.1224,58342.0
2017-04-18 12:00:00,56.11,56.11,56.06,56.09,25604.0,43.1301,43.1301,43.0917,43.1147,25604.0
2017-04-18 12:10:00,56.08,56.1,56.04,56.09,32406.0,43.1071,43.1224,43.0763,43.1147,32406.0
2017-04-18 12:20:00,56.08,56.1,56.06,56.08,17050.0,43.1071,43.1224,43.0917,43.1071,17050.0
2017-04-18 12:30:00,56.08,56.15,56.08,56.1,21930.0,43.1071,43.1609,43.1071,43.1224,21930.0
2017-04-18 12:40:00,56.1,56.15,56.1,56.13,25390.0,43.1224,43.1609,43.1224,43.1455,25390.0
2017-04-18 12:50:00,56.12,56.16,56.11,56.16,21256.0,43.1378,43.1686,43.1301,43.1686,21256.0
2017-04-18 13:00:00,56.16,56.19,56.11,56.13,15422.0,43.1686,43.1916,43.1301,43.1455,15422.0
2017-04-18 13:10:00,56.1,56.12,56.07,56.09,17400.0,43.1224,43.1378,43.0994,43.1147,17400.0
2017-04-18 13:20:00,56.09,56.1,56.06,56.1,32952.0,43.1147,43.1224,43.0917,43.1224,32952.0
2017-04-18 13:30:00,56.1,56.1,56.05,56.06,23982.0,43.1224,43.1224,43.084,43.0917,23982.0
2017-04-18 13:40:00,56.05,56.1,56.04,56.06,38496.0,43.084,43.1224,43.0763,43.0917,38496.0
2017-04-18 13:50:00,56.07,56.07,56.0,56.02,24506.0,43.0994,43.0994,43.0456,43.0609,24506.0
2017-04-18 14:00:00,56.02,56.09,56.02,56.08,22484.0,43.0609,43.1147,43.0609,43.1071,22484.0
2017-04-18 14:10:00,56.07,56.1,56.06,56.07,29230.0,43.0994,43.1224,43.0917,43.0994,29230.0
2017-04-18 14:20:00,56.07,56.14,56.05,56.13,39620.0,43.0994,43.1532,43.084,43.1455,39620.0
2017-04-18 14:30:00,56.15,56.18,56.12,56.18,64780.0,43.1609,43.1839,43.1378,43.1839,64780.0
2017-04-18 14:40:00,56.19,56.24,56.17,56.2,99098.0,43.1916,43.23,43.1762,43.1993,99098.0
2017-04-18 14:50:00,56.19,56.19,56.13,56.13,16448.0,43.1916,43.1916,43.1455,43.1455,16448.0
2017-04-18 15:00:00,56.13,56.22,56.11,56.21,31964.0,43.1455,43.2147,43.1301,43.207,31964.0
2017-04-18 15:10:00,56.22,56.24,56.16,56.2,35188.0,43.2147,43.23,43.1686,43.1993,35188.0
2017-04-18 15:20:00,56.2,56.24,56.18,56.24,73970.0,43.1993,43.23,43.1839,43.23,73970.0
2017-04-18 15:30:00,56.24,56.24,56.2,56.22,65560.0,43.23,43.23,43.1993,43.2147,65560.0
2017-04-18 15:40:00,56.22,56.26,56.22,56.24,93940.0,43.2147,43.2454,43.2147,43.23,93940.0
2017-04-18 15:50:00,56.24,56.27,56.22,56.26,232890.0,43.23,43.2531,43.2147,43.2454,232890.0
2017-04-19 09:30:00,56.19,56.35,55.89,56.18,55198.0,43.1916,43.3146,42.961,43.1839,55198.0
2017-04-19 09:40:00,56.22,56.25,56.1,56.14,34674.0,43.2147,43.2377,43.1224,43.1532,34674.0
2017-04-19 09:50:00,56.12,56.22,56.12,56.22,26798.0,43.1378,43.2147,43.1378,43.2147,26798.0
2017-04-19 10:00:00,56.23,56.4,56.23,56.4,64192.0,43.2224,43.353,43.2224,43.353,64192.0
2017-04-19 10:10:00,56.4,56.41,56.32,56.35,82646.0,43.353,43.3607,43.2915,43.3146,82646.0
2017-04-19 10:20:00,56.35,56.38,56.19,56.21,34772.0,43.3146,43.3377,43.1916,43.207,34772.0
2017-04-19 10:30:00,56.22,56.34,56.22,56.28,49224.0,43.2147,43.3069,43.2147,43.2608,49224.0
2017-04-19 10:40:00,56.29,56.3,56.24,56.24,59886.0,43.2685,43.2762,43.23,43.23,59886.0
2017-04-19 10:50:00,56.25,56.27,56.23,56.24,90556.0,43.2377,43.2531,43.2224,43.23,90556.0
2017-04-19 11:00:00,56.24,56.24,56.0,56.08,57366.0,43.23,43.23,43.0456,43.1071,57366.0
2017-04-19 11:10:00,56.09,56.13,56.07,56.12,59640.0,43.1147,43.1455,43.0994,43.1378,59640.0
2017-04-19 11:20:00,56.13,56.18,56.1,56.15,62296.0,43.1455,43.1839,43.1224,43.1609,62296.0
2017-04-19 11:30:00,56.16,56.26,56.15,56.22,97004.0,43.1686,43.2454,43.1609,43.2147,97004.0
2017-04-19 11:40:00,56.2,56.22,56.09,56.12,46162.0,43.1993,43.2147,43.1147,43.1378,46162.0
2017-04-19 11:50:00,56.13,56.15,56.1,56.15,37652.0,43.1455,43.1609,43.1224,43.1609,37652.0
2017-04-19 12:00:00,56.14,56.14,56.1,56.11,32350.0,43.1532,43.1532,43.1224,43.1301,32350.0
2017-04-19 12:10:00,56.1,56.1,56.04,56.04,49574.0,43.1224,43.1224,43.0763,43.0763,49574.0
2017-04-19 12:20:00,56.02,56.05,55.99,56.02,13464.0,43.0609,43.084,43.0379,43.0609,13464.0
2017-04-19 12:30:00,56.02,56.08,56.02,56.06,28028.0,43.0609,43.1071,43.0609,43.0917,28028.0
2017-04-19 12:40:00,56.08,56.09,56.0,56.0,12000.0,43.1071,43.1147,43.0456,43.0456,12000.0
2017-04-19 12:50:00,56.0,56.05,56.0,56.02,28352.0,43.0456,43.084,43.0456,43.0609,28352.0
2017-04-19 13:00:00,56.02,56.04,55.99,56.01,52258.0,43.0609,43.0763,43.0379,43.0533,52258.0
2017-04-19 13:10:00,56.01,56.01,55.92,55.95,61534.0,43.0533,43.0533,42.9841,43.0071,61534.0
2017-04-19 13:20:00,55.96,56.02,55.92,55.93,57022.0,43.0148,43.0609,42.9841,42.9918,57022.0
2017-04-19 13:30:00,55.94,55.94,55.85,55.89,37922.0,42.9994,42.9994,42.9303,42.961,37922.0
2017-04-19 13:40:00,55.89,55.94,55.86,55.88,29544.0,42.961,42.9994,42.938,42.9533,29544.0
2017-04-19 13:50:00,55.88,55.92,55.85,55.86,32482.0,42.9533,42.9841,42.9303,42.938,32482.0
2017-04-19 14:00:00,55.85,55.89,55.81,55.87,44284.0,42.9303,42.961,42.8995,42.9456,44284.0
2017-04-19 14:10:00,55.87,55.94,55.85,55.91,38200.0,42.9456,42.9994,42.9303,42.9764,38200.0
2017-04-19 14:20:00,55.92,55.94,55.86,55.9,35750.0,42.9841,42.9994,42.938,42.9687,35750.0
2017-04-19 14:30:00,55.9,55.93,55.84,55.9,89382.0,42.9687,42.9918,42.9226,42.9687,89382.0
2017-04-19 14:40:00,55.88,55.9,55.73,55.79,58448.0,42.9533,42.9687,42.838,42.8841,58448.0
2017-04-19 14:50:00,55.79,55.79,55.67,55.71,55078.0,42.8841,42.8841,42.7919,42.8227,55078.0
2017-04-19 15:00:00,55.71,55.71,55.63,55.67,80132.0,42.8227,42.8227,42.7612,42.7919,80132.0
2017-04-19 15:10:00,55.67,55.68,55.63,55.67,52506.0,42.7919,42.7996,42.7612,42.7919,52506.0
2017-04-19 15:20:00,55.68,55.76,55.68,55.74,69868.0,42.7996,42.8611,42.7996,42.8457,69868.0
2017-04-19 15:30:00,55.73,55.74,55.68,55.69,71242.0,42.838,42.8457,42.7996,42.8073,71242.0
2017-04-19 15:40:00,55.67,55.7,55.62,55.62,92722.0,42.7919,42.815,42.7535,42.7535,92722.0
2017-04-19 15:50:00,55.63,55.75,55.61,55.74,218386.0,42.7612,42.8534,42.7458,42.8457,218386.0
2017-04-20 09:30:00,55.13,55.76,55.13,55.52,67908.0,42.3768,42.8611,42.3768,42.6766,67908.0
2017-04-20 09:40:00,55.52,55.57,55.32,55.46,100430.0,42.6766,42.715,42.5229,42.6305,100430.0
2017-04-20 09:50:00,55.46,55.63,55.45,55.59,91440.0,42.6305,42.7612,42.6228,42.7304,91440.0
2017-04-20 10:00:00,55.6,55.73,55.54,55.7,60926.0,42.7381,42.838,42.692,42.815,60926.0
2017-04-20 10:10:00,55.7,55.79,55.58,55.58,41466.0,42.815,42.8841,42.7227,42.7227,41466.0
2017-04-20 10:20:00,55.58,55.66,55.55,55.63,70708.0,42.7227,42.7842,42.6997,42.7612,70708.0
2017-04-20 10:30:00,55.63,55.68,55.63,55.67,71474.0,42.7612,42.7996,42.7612,42.7919,71474.0
2017-04-20 10:40:00,55.68,55.69,55.63,55.68,60760.0,42.7996,42.8073,42.7612,42.7996,60760.0
2017-04-20 10:50:00,55.69,55.85,55.63,55.81,92952.0,42.8073,42.9303,42.7612,42.8995,92952.0
2017-04-20 11:00:00,55.81,55.92,55.8,55.91,96874.0,42.8995,42.9841,42.8918,42.9764,96874.0
2017-04-20 11:10:00,55.91,55.96,55.86,55.86,78336.0,42.9764,43.0148,42.938,42.938,78336.0
2017-04-20 11:20:00,55.86,55.86,55.76,55.79,41272.0,42.938,42.938,42.8611,42.8841,41272.0
2017-04-20 11:30:00,55.79,55.96,55.78,55.92,91200.0,42.8841,43.0148,42.8765,42.9841,91200.0
2017-04-20 11:40:00,55.92,55.95,55.9,55.93,105000.0,42.9841,43.0071,42.9687,42.9918,105000.0
2017-04-20 11:50:00,55.93,55.95,55.88,55.9,105748.0,42.9918,43.0071,42.9533,42.9687,105748.0
2017-04-20 12:00:00,55.9,55.9,55.85,55.86,39924.0,42.9687,42.9687,42.9303,42.938,39924.0
2017-04-20 12:10:00,55.86,55.91,55.83,55.9,71044.0,42.938,42.9764,42.9149,42.9687,71044.0
2017-04-20 12:20:00,55.9,55.95,55.87,55.93,150396.0,42.9687,43.0071,42.9456,42.9918,150396.0
2017-04-20 12:30:00,55.93,56.0,55.9,56.0,57238.0,42.9918,43.0456,42.9687,43.0456,57238.0
2017-04-20 12:40:00,55.98,56.1,55.98,56.05,62372.0,43.0302,43.1224,43.0302,43.084,62372.0
2017-04-20 12:50:00,56.06,56.13,56.01,56.12,45970.0,43.0917,43.1455,43.0533,43.1378,45970.0
2017-04-20 13:00:00,56.11,56.12,56.05,56.05,47854.0,43.1301,43.1378,43.084,43.084,47854.0
2017-04-20 13:10:00,56.06,56.13,56.03,56.12,53344.0,43.0917,43.1455,43.0686,43.1378,53344.0
2017-04-20 13:20:00,56.12,56.13,56.09,56.11,50092.0,43.1378,43.1455,43.1147,43.1301,50092.0
2017-04-20 13:30:00,56.12,56.13,56.08,56.1,62728.0,43.1378,43.1455,43.1071,43.1224,62728.0
2017-04-20 13:40:00,56.11,56.33,56.1,56.3,87564.0,43.1301,43.2992,43.1224,43.2762,87564.0
2017-04-20 13:50:00,56.29,56.38,56.24,56.35,117012.0,43.2685,43.3377,43.23,43.3146,117012.0
2017-04-20 14:00:00,56.35,56.35,56.22,56.29,72000.0,43.3146,43.3146,43.2147,43.2685,72000.0
2017-04-20 14:10:00,56.3,56.31,56.24,56.29,77760.0,43.2762,43.2839,43.23,43.2685,77760.0
2017-04-20 14:20:00,56.29,56.31,56.24,56.29,65382.0,43.2685,43.2839,43.23,43.2685,65382.0
2017-04-20 14:30:00,56.3,56.35,56.26,56.29,72798.0,43.2762,43.3146,43.2454,43.2685,72798.0
2017-04-20 14:40:00,56.27,56.3,56.23,56.29,117318.0,43.2531,43.2762,43.2224,43.2685,117318.0
2017-04-20 14:50:00,56.29,56.32,56.26,56.3,99698.0,43.2685,43.2915,43.2454,43.2762,99698.0
2017-04-20 15:00:00,56.3,56.33,56.13,56.17,183888.0,43.2762,43.2992,43.1455,43.1762,183888.0
2017-04-20 15:10:00,56.17,56.25,56.13,56.2,96114.0,43.1762,43.2377,43.1455,43.1993,96114.0
2017-04-20 15:20:00,56.2,56.2,56.11,56.14,124340.0,43.1993,43.1993,43.1301,43.1532,124340.0
2017-04-20 15:30:00,56.15,56.18,56.12,56.15,200898.0,43.1609,43.1839,43.1378,43.1609,200898.0
2017-04-20 15:40:00,56.15,56.26,56.11,56.25,180848.0,43.1609,43.2454,43.1301,43.2377,180848.0
2017-04-20 15:50:00,56.24,56.25,56.14,56.15,242580.0,43.23,43.2377,43.1532,43.1609,242580.0
2017-04-21 09:30:00,56.18,56.45,56.16,56.42,179718.0,43.1839,43.3915,43.1686,43.3684,179718.0
2017-04-21 09:40:00,56.4,56.44,56.3,56.43,27314.0,43.353,43.3838,43.2762,43.3761,27314.0
2017-04-21 09:50:00,56.45,56.47,56.4,56.44,47652.0,43.3915,43.4068,43.353,43.3838,47652.0
2017-04-21 10:00:00,56.42,56.49,56.4,56.48,48634.0,43.3684,43.4222,43.353,43.4145,48634.0
2017-04-21 10:10:00,56.47,56.55,56.35,56.35,37838.0,43.4068,43.4683,43.3146,43.3146,37838.0
2017-04-21 10:20:00,56.33,56.38,56.31,56.33,34954.0,43.2992,43.3377,43.2839,43.2992,34954.0
2017-04-21 10:30:00,56.34,56.54,56.34,56.54,41780.0,43.3069,43.4607,43.3069,43.4607,41780.0
2017-04-21 10:40:00,56.54,56.59,56.51,56.54,78694.0,43.4607,43.4991,43.4376,43.4607,78694.0
2017-04-21 10:50:00,56.54,56.55,56.49,56.51,28794.0,43.4607,43.4683,43.4222,43.4376,28794.0
2017-04-21 11:00:00,56.52,56.58,56.51,56.58,24246.0,43.4453,43.4914,43.4376,43.4914,24246.0
2017-04-21 11:10:00,56.61,56.61,56.49,56.51,37774.0,43.5145,43.5145,43.4222,43.4376,37774.0
2017-04-21 11:20:00,56.51,56.63,56.51,56.63,25772.0,43.4376,43.5298,43.4376,43.5298,25772.0
2017-04-21 11:30:00,56.62,56.64,56.57,56.59,13616.0,43.5221,43.5375,43.4837,43.4991,13616.0
2017-04-21 11:40:00,56.6,56.61,56.52,56.55,35796.0,43.5068,43.5145,43.4453,43.4683,35796.0
2017-04-21 11:50:00,56.52,56.59,56.51,56.51,35050.0,43.4453,43.4991,43.4376,43.4376,35050.0
2017-04-21 12:00:00,56.5,56.51,56.44,56.46,21570.0,43.4299,43.4376,43.3838,43.3992,21570.0
2017-04-21 12:10:00,56.45,56.46,56.41,56.41,48820.0,43.3915,43.3992,43.3607,43.3607,48820.0
2017-04-21 12:20:00,56.4,56.42,56.32,56.34,53118.0,43.353,43.3684,43.2915,43.3069,53118.0
2017-04-21 12:30:00,56.35,56.38,56.32,56.34,60216.0,43.3146,43.3377,43.2915,43.3069,60216.0
2017-04-21 12:40:00,56.34,56.46,56.32,56.4,49304.0,43.3069,43.3992,43.2915,43.353,49304.0
2017-04-21 12:50:00,56.41,56.41,56.35,56.38,64462.0,43.3607,43.3607,43.3146,43.3377,64462.0
2017-04-21 13:00:00,56.38,56.38,56.31,56.31,45888.0,43.3377,43.3377,43.2839,43.2839,45888.0
2017-04-21 13:10:00,56.32,56.32,56.26,56.26,59714.0,43.2915,43.2915,43.2454,43.2454,59714.0
2017-04-21 13:20:00,56.26,56.27,56.23,56.23,16400.0,43.2454,43.2531,43.2224,43.2224,16400.0
2017-04-21 13:30:00,56.24,56.24,56.18,56.2,60234.0,43.23,43.23,43.1839,43.1993,60234.0
2017-04-21 13:40:00,56.19,56.22,56.18,56.18,39996.0,43.1916,43.2147,43.1839,43.1839,39996.0
2017-04-21 13:50:00,56.19,56.32,56.18,56.3,28822.0,43.1916,43.2915,43.1839,43.2762,28822.0
2017-04-21 14:00:00,56.29,56.32,56.23,56.26,25666.0,43.2685,43.2915,43.2224,43.2454,25666.0
2017-04-21 14:10:00,56.25,56.26,56.21,56.22,18932.0,43.2377,43.2454,43.207,43.2147,18932.0
2017-04-21 14:20:00,56.22,56.26,56.2,56.26,28626.0,43.2147,43.2454,43.1993,43.2454,28626.0
2017-04-21 14:30:00,56.26,56.26,56.24,56.26,28416.0,43.2454,43.2454,43.23,43.2454,28416.0
2017-04-21 14:40:00,56.26,56.3,56.25,56.3,38700.0,43.2454,43.2762,43.2377,43.2762,38700.0
2017-04-21 14:50:00,56.3,56.31,56.26,56.26,31250.0,43.2762,43.2839,43.2454,43.2454,31250.0
2017-04-21 15:00:00,56.27,56.33,56.24,56.26,35480.0,43.2531,43.2992,43.23,43.2454,35480.0
2017-04-21 15:10:00,56.25,56.31,56.22,56.29,122190.0,43.2377,43.2839,43.2147,43.2685,122190.0
2017-04-21 15:20:00,56.3,56.35,56.27,56.31,148564.0,43.2762,43.3146,43.2531,43.2839,148564.0
2017-04-21 15:30:00,56.31,56.35,56.25,56.35,116654.0,43.2839,43.3146,43.2377,43.3146,116654.0
2017-04-21 15:40:00,56.35,56.4,56.34,56.34,75716.0,43.3146,43.353,43.3069,43.3069,75716.0
2017-04-21 15:50:00,56.35,56.38,56.24,56.27,295398.0,43.3146,43.3377,43.23,43.2531,295398.0
2017-04-24 09:30:00,56.37,56.5,55.99,56.07,42672.0,43.33,43.4299,43.0379,43.0994,42672.0
2017-04-24 09:40:00,55.99,56.19,55.99,56.15,26120.0,43.0379,43.1916,43.0379,43.1609,26120.0
2017-04-24 09:50:00,56.16,56.24,56.07,56.07,34486.0,43.1686,43.23,43.0994,43.0994,34486.0
2017-04-24 10:00:00,56.06,56.34,56.06,56.32,38490.0,43.0917,43.3069,43.0917,43.2915,38490.0
2017-04-24 10:10:00,56.33,56.53,56.31,56.53,93826.0,43.2992,43.453,43.2839,43.453,93826.0
2017-04-24 10:20:00,56.54,56.59,56.51,56.55,70106.0,43.4607,43.4991,43.4376,43.4683,70106.0
2017-04-24 10:30:00,56.55,56.59,56.52,56.55,35014.0,43.4683,43.4991,43.4453,43.4683,35014.0
2017-04-24 10:40:00,56.55,56.63,56.49,56.57,40848.0,43.4683,43.5298,43.4222,43.4837,40848.0
2017-04-24 10:50:00,56.57,56.6,56.52,56.52,10374.0,43.4837,43.5068,43.4453,43.4453,10374.0
2017-04-24 11:00:00,56.52,56.57,56.48,56.54,24972.0,43.4453,43.4837,43.4145,43.4607,24972.0
2017-04-24 11:10:00,56.5,56.6,56.49,56.54,25644.0,43.4299,43.5068,43.4222,43.4607,25644.0
2017-04-24 11:20:00,56.56,56.62,56.54,56.62,66474.0,43.476,43.5221,43.4607,43.5221,66474.0
2017-04-24 11:30:00,56.6,56.68,56.59,56.68,17484.0,43.5068,43.5683,43.4991,43.5683,17484.0
2017-04-24 11:40:00,56.66,56.68,56.58,56.59,12290.0,43.5529,43.5683,43.4914,43.4991,12290.0
2017-04-24 11:50:00,56.56,56.59,56.48,56.58,37932.0,43.476,43.4991,43.4145,43.4914,37932.0
2017-04-24 12:00:00,56.58,56.6,56.49,56.57,175328.0,43.4914,43.5068,43.4222,43.4837,175328.0
2017-04-24 12:10:00,56.56,56.6,56.56,56.57,14926.0,43.476,43.5068,43.476,43.4837,14926.0
2017-04-24 12:20:00,56.57,56.59,56.55,56.56,17684.0,43.4837,43.4991,43.4683,43.476,17684.0
2017-04-24 12:30:00,56.56,56.57,56.48,56.49,50814.0,43.476,43.4837,43.4145,43.4222,50814.0
2017-04-24 12:40:00,56.49,56.52,56.45,56.45,17144.0,43.4222,43.4453,43.3915,43.3915,17144.0
2017-04-24 12:50:00,56.46,56.51,56.46,56.48,33370.0,43.3992,43.4376,43.3992,43.4145,33370.0
2017-04-24 13:00:00,56.48,56.58,56.48,56.58,16054.0,43.4145,43.4914,43.4145,43.4914,16054.0
2017-04-24 13:10:00,56.6,56.68,56.6,56.68,18450.0,43.5068,43.5683,43.5068,43.5683,18450.0
2017-04-24 13:20:00,56.67,56.71,56.64,56.7,17454.0,43.5606,43.5913,43.5375,43.5836,17454.0
2017-04-24 13:30:00,56.71,56.82,56.67,56.74,73954.0,43.5913,43.6759,43.5606,43.6144,73954.0
2017-04-24 13:40:00,56.74,56.82,56.74,56.78,50568.0,43.6144,43.6759,43.6144,43.6451,50568.0
2017-04-24 13:50:00,56.78,56.82,56.68,56.69,34956.0,43.6451,43.6759,43.5683,43.576,34956.0
2017-04-24 14:00:00,56.7,56.7,56.63,56.63,30432.0,43.5836,43.5836,43.5298,43.5298,30432.0
2017-04-24 14:10:00,56.65,56.68,56.61,56.65,29878.0,43.5452,43.5683,43.5145,43.5452,29878.0
2017-04-24 14:20:00,56.65,56.67,56.55,56.58,23122.0,43.5452,43.5606,43.4683,43.4914,23122.0
2017-04-24 14:30:00,56.58,56.63,56.56,56.58,20668.0,43.4914,43.5298,43.476,43.4914,20668.0
2017-04-24 14:40:00,56.56,56.6,56.56,56.6,13376.0,43.476,43.5068,43.476,43.5068,13376.0
2017-04-24 14:50:00,56.6,56.64,56.57,56.6,17912.0,43.5068,43.5375,43.4837,43.5068,17912.0
2017-04-24 15:00:00,56.6,56.77,56.6,56.77,49110.0,43.5068,43.6374,43.5068,43.6374,49110.0
2017-04-24 15:10:00,56.77,56.8,56.73,56.74,31862.0,43.6374,43.6605,43.6067,43.6144,31862.0
2017-04-24 15:20:00,56.74,56.74,56.69,56.69,27412.0,43.6144,43.6144,43.576,43.576,27412.0
2017-04-24 15:30:00,56.69,56.7,56.64,56.68,63148.0,43.576,43.5836,43.5375,43.5683,63148.0
2017-04-24 15:40:00,56.68,56.71,56.66,56.67,58206.0,43.5683,43.5913,43.5529,43.5606,58206.0
2017-04-24 15:50:00,56.67,56.68,56.62,56.65,132934.0,43.5606,43.5683,43.5221,43.5452,132934.0
2017-04-25 09:30:00,56.46,56.66,56.38,56.58,33958.0,43.3992,43.5529,43.3377,43.4914,33958.0
2017-04-25 09:40:00,56.63,56.7,56.57,56.66,12938.0,43.5298,43.5836,43.4837,43.5529,12938.0
2017-04-25 09:50:00,56.66,56.73,56.63,56.63,9994.0,43.5529,43.6067,43.5298,43.5298,9994.0
2017-04-25 10:00:00,56.63,56.72,56.62,56.69,13224.0,43.5298,43.599,43.5221,43.576,13224.0
2017-04-25 10:10:00,56.7,56.73,56.63,56.66,13894.0,43.5836,43.6067,43.5298,43.5529,13894.0
2017-04-25 10:20:00,56.65,56.65,56.54,56.6,26138.0,43.5452,43.5452,43.4607,43.5068,26138.0
2017-04-25 10:30:00,56.6,56.61,56.55,56.59,18418.0,43.5068,43.5145,43.4683,43.4991,18418.0
2017-04-25 10:40:00,56.6,56.67,56.6,56.66,13282.0,43.5068,43.5606,43.5068,43.5529,13282.0
2017-04-25 10:50:00,56.66,56.66,56.57,56.57,20834.0,43.5529,43.5529,43.4837,43.4837,20834.0
2017-04-25 11:00:00,56.57,56.57,56.41,56.52,24620.0,43.4837,43.4837,43.3607,43.4453,24620.0
2017-04-25 11:10:00,56.52,56.52,56.44,56.49,12100.0,43.4453,43.4453,43.3838,43.4222,12100.0
2017-04-25 11:20:00,56.5,56.51,56.47,56.49,13738.0,43.4299,43.4376,43.4068,43.4222,13738.0
2017-04-25 11:30:00,56.49,56.57,56.49,56.56,20552.0,43.4222,43.4837,43.4222,43.476,20552.0
2017-04-25 11:40:00,56.56,56.65,56.56,56.63,20052.0,43.476,43.5452,43.476,43.5298,20052.0
2017-04-25 11:50:00,56.62,56.67,56.62,56.67,19620.0,43.5221,43.5606,43.5221,43.5606,19620.0
2017-04-25 12:00:00,56.67,56.68,56.63,56.63,22400.0,43.5606,43.5683,43.5298,43.5298,22400.0
2017-04-25 12:10:00,56.62,56.64,56.6,56.64,11600.0,43.5221,43.5375,43.5068,43.5375,11600.0
2017-04-25 12:20:00,56.61,56.64,56.6,56.6,10440.0,43.5145,43.5375,43.5068,43.5068,10440.0
2017-04-25 12:30:00,56.6,56.64,56.6,56.63,11664.0,43.5068,43.5375,43.5068,43.5298,11664.0
2017-04-25 12:40:00,56.62,56.62,56.57,56.57,10162.0,43.5221,43.5221,43.4837,43.4837,10162.0
2017-04-25 12:50:00,56.57,56.57,56.52,56.52,13300.0,43.4837,43.4837,43.4453,43.4453,13300.0
2017-04-25 13:00:00,56.52,56.6,56.52,56.6,12024.0,43.4453,43.5068,43.4453,43.5068,12024.0
2017-04-25 13:10:00,56.58,56.65,56.58,56.65,13536.0,43.4914,43.5452,43.4914,43.5452,13536.0
2017-04-25 13:20:00,56.65,56.67,56.63,56.65,18034.0,43.5452,43.5606,43.5298,43.5452,18034.0
2017-04-25 13:30:00,56.65,56.68,56.62,56.62,16992.0,43.5452,43.5683,43.5221,43.5221,16992.0
2017-04-25 13:40:00,56.59,56.62,56.58,56.61,18978.0,43.4991,43.5221,43.4914,43.5145,18978.0
2017-04-25 13:50:00,56.6,56.63,56.58,56.59,15006.0,43.5068,43.5298,43.4914,43.4991,15006.0
2017-04-25 14:00:00,56.58,56.62,56.56,56.61,15130.0,43.4914,43.5221,43.476,43.5145,15130.0
2017-04-25 14:10:00,56.62,56.63,56.53,56.56,21666.0,43.5221,43.5298,43.453,43.476,21666.0
2017-04-25 14:20:00,56.54,56.56,56.51,56.56,13050.0,43.4607,43.476,43.4376,43.476,13050.0
2017-04-25 14:30:00,56.56,56.66,56.56,56.65,17444.0,43.476,43.5529,43.476,43.5452,17444.0
2017-04-25 14:40:00,56.63,56.68,56.63,56.66,14050.0,43.5298,43.5683,43.5298,43.5529,14050.0
2017-04-25 14:50:00,56.65,56.65,56.59,56.6,19994.0,43.5452,43.5452,43.4991,43.5068,19994.0
2017-04-25 15:00:00,56.6,56.72,56.59,56.72,23114.0,43.5068,43.599,43.4991,43.599,23114.0
2017-04-25 15:10:00,56.71,56.83,56.7,56.83,38220.0,43.5913,43.6836,43.5836,43.6836,38220.0
2017-04-25 15:20:00,56.83,56.83,56.74,56.77,36068.0,43.6836,43.6836,43.6144,43.6374,36068.0
2017-04-25 15:30:00,56.76,56.78,56.72,56.76,65210.0,43.6298,43.6451,43.599,43.6298,65210.0
2017-04-25 15:40:00,56.76,56.78,56.71,56.74,63258.0,43.6298,43.6451,43.5913,43.6144,63258.0
2017-04-25 15:50:00,56.74,56.84,56.73,56.8,234800.0,43.6144,43.6913,43.6067,43.6605,234800.0
2017-04-26 09:30:00,56.52,56.73,56.52,56.63,29384.0,43.4453,43.6067,43.4453,43.5298,29384.0
2017-04-26 09:40:00,56.66,56.74,56.63,56.63,13010.0,43.5529,43.6144,43.5298,43.5298,13010.0
2017-04-26 09:50:00,56.63,56.66,56.59,56.66,50238.0,43.5298,43.5529,43.4991,43.5529,50238.0
2017-04-26 10:00:00,56.67,56.8,56.63,56.8,18420.0,43.5606,43.6605,43.5298,43.6605,18420.0
2017-04-26 10:10:00,56.8,56.82,56.73,56.82,12780.0,43.6605,43.6759,43.6067,43.6759,12780.0
2017-04-26 10:20:00,56.84,56.89,56.84,56.85,21486.0,43.6913,43.7297,43.6913,43.6989,21486.0
2017-04-26 10:30:00,56.86,56.94,56.85,56.88,11902.0,43.7066,43.7681,43.6989,43.722,11902.0
2017-04-26 10:40:00,56.85,56.85,56.8,56.81,8020.0,43.6989,43.6989,43.6605,43.6682,8020.0
2017-04-26 10:50:00,56.81,56.89,56.81,56.83,8260.0,43.6682,43.7297,43.6682,43.6836,8260.0
2017-04-26 11:00:00,56.85,56.87,56.82,56.83,12218.0,43.6989,43.7143,43.6759,43.6836,12218.0
2017-04-26 11:10:00,56.81,56.88,56.8,56.88,15910.0,43.6682,43.722,43.6605,43.722,15910.0
2017-04-26 11:20:00,56.88,56.97,56.88,56.97,11438.0,43.722,43.7912,43.722,43.7912,11438.0
2017-04-26 11:30:00,56.97,56.97,56.91,56.92,8920.0,43.7912,43.7912,43.7451,43.7527,8920.0
2017-04-26 11:40:00,56.94,56.94,56.89,56.9,13476.0,43.7681,43.7681,43.7297,43.7374,13476.0
2017-04-26 11:50:00,56.91,56.91,56.79,56.81,12922.0,43.7451,43.7451,43.6528,43.6682,12922.0
2017-04-26 12:00:00,56.82,56.82,56.73,56.74,44244.0,43.6759,43.6759,43.6067,43.6144,44244.0
2017-04-26 12:10:00,56.74,56.76,56.72,56.74,21072.0,43.6144,43.6298,43.599,43.6144,21072.0
2017-04-26 12:20:00,56.74,56.74,56.7,56.7,10296.0,43.6144,43.6144,43.5836,43.5836,10296.0
2017-04-26 12:30:00,56.69,56.69,56.63,56.65,6506.0,43.576,43.576,43.5298,43.5452,6506.0
2017-04-26 12:40:00,56.64,56.72,56.63,56.69,11368.0,43.5375,43.599,43.5298,43.576,11368.0
2017-04-26 12:50:00,56.69,56.82,56.68,56.79,17586.0,43.576,43.6759,43.5683,43.6528,17586.0
2017-04-26 13:00:00,56.79,56.8,56.74,56.77,8400.0,43.6528,43.6605,43.6144,43.6374,8400.0
2017-04-26 13:10:00,56.77,56.8,56.74,56.77,12986.0,43.6374,43.6605,43.6144,43.6374,12986.0
2017-04-26 13:20:00,56.78,56.82,56.73,56.73,15352.0,43.6451,43.6759,43.6067,43.6067,15352.0
2017-04-26 13:30:00,56.74,56.74,56.69,56.73,10902.0,43.6144,43.6144,43.576,43.6067,10902.0
2017-04-26 13:40:00,56.73,56.77,56.68,56.71,10390.0,43.6067,43.6374,43.5683,43.5913,10390.0
2017-04-26 13:50:00,56.7,56.74,56.7,56.71,9716.0,43.5836,43.6144,43.5836,43.5913,9716.0
2017-04-26 14:00:00,56.7,56.71,56.66,56.7,12122.0,43.5836,43.5913,43.5529,43.5836,12122.0
2017-04-26 14:10:00,56.71,56.74,56.67,56.71,13526.0,43.5913,43.6144,43.5606,43.5913,13526.0
2017-04-26 14:20:00,56.71,56.77,56.71,56.74,16826.0,43.5913,43.6374,43.5913,43.6144,16826.0
2017-04-26 14:30:00,56.74,56.79,56.71,56.79,20384.0,43.6144,43.6528,43.5913,43.6528,20384.0
2017-04-26 14:40:00,56.79,56.8,56.76,56.76,15272.0,43.6528,43.6605,43.6298,43.6298,15272.0
2017-04-26 14:50:00,56.77,56.85,56.77,56.81,14756.0,43.6374,43.6989,43.6374,43.6682,14756.0
2017-04-26 15:00:00,56.81,56.84,56.77,56.79,20522.0,43.6682,43.6913,43.6374,43.6528,20522.0
2017-04-26 15:10:00,56.79,56.79,56.73,56.74,25138.0,43.6528,43.6528,43.6067,43.6144,25138.0
2017-04-26 15:20:00,56.74,56.74,56.65,56.66,31446.0,43.6144,43.6144,43.5452,43.5529,31446.0
2017-04-26 15:30:00,56.66,56.68,56.51,56.53,90168.0,43.5529,43.5683,43.4376,43.453,90168.0
2017-04-26 15:40:00,56.52,56.57,56.46,56.47,72392.0,43.4453,43.4837,43.3992,43.4068,72392.0
2017-04-26 15:50:00,56.47,56.54,56.46,56.49,218096.0,43.4068,43.4607,43.3992,43.4222,218096.0
2017-04-27 09:30:00,56.45,56.7,56.45,56.59,29308.0,43.3915,43.5836,43.3915,43.4991,29308.0
2017-04-27 09:40:00,56.58,56.74,56.58,56.7,7760.0,43.4914,43.6144,43.4914,43.5836,7760.0
2017-04-27 09:50:00,56.69,56.81,56.69,56.73,20572.0,43.576,43.6682,43.576,43.6067,20572.0
2017-04-27 10:00:00,56.77,56.77,56.7,56.74,105970.0,43.6374,43.6374,43.5836,43.6144,105970.0
2017-04-27 10:10:00,56.74,56.89,56.74,56.88,24944.0,43.6144,43.7297,43.6144,43.722,24944.0
2017-04-27 10:20:00,56.84,56.97,56.82,56.97,18508.0,43.6913,43.7912,43.6759,43.7912,18508.0
2017-04-27 10:30:00,56.98,56.98,56.88,56.89,13392.0,43.7989,43.7989,43.722,43.7297,13392.0
2017-04-27 10:40:00,56.88,56.98,56.86,56.88,44374.0,43.722,43.7989,43.7066,43.722,44374.0
2017-04-27 10:50:00,56.91,56.92,56.82,56.85,34034.0,43.7451,43.7527,43.6759,43.6989,34034.0
2017-04-27 11:00:00,56.85,56.9,56.74,56.75,64750.0,43.6989,43.7374,43.6144,43.6221,64750.0
2017-04-27 11:10:00,56.77,56.83,56.72,56.76,40328.0,43.6374,43.6836,43.599,43.6298,40328.0
2017-04-27 11:20:00,56.74,56.77,56.67,56.7,19376.0,43.6144,43.6374,43.5606,43.5836,19376.0
2017-04-27 11:30:00,56.69,56.73,56.68,56.7,100674.0,43.576,43.6067,43.5683,43.5836,100674.0
2017-04-27 11:40:00,56.7,56.76,56.64,56.7,183920.0,43.5836,43.6298,43.5375,43.5836,183920.0
2017-04-27 11:50:00,56.69,56.74,56.62,56.62,62800.0,43.576,43.6144,43.5221,43.5221,62800.0
2017-04-27 12:00:00,56.63,56.69,56.58,56.66,192982.0,43.5298,43.576,43.4914,43.5529,192982.0
2017-04-27 12:10:00,56.65,56.75,56.63,56.75,59336.0,43.5452,43.6221,43.5298,43.6221,59336.0
2017-04-27 12:20:00,56.76,56.8,56.7,56.8,12000.0,43.6298,43.6605,43.5836,43.6605,12000.0
2017-04-27 12:30:00,56.81,56.85,56.79,56.83,21342.0,43.6682,43.6989,43.6528,43.6836,21342.0
2017-04-27 12:40:00,56.83,56.87,56.8,56.8,15986.0,43.6836,43.7143,43.6605,43.6605,15986.0
2017-04-27 12:50:00,56.79,56.89,56.77,56.89,15800.0,43.6528,43.7297,43.6374,43.7297,15800.0
2017-04-27 13:00:00,56.9,56.94,56.88,56.91,35438.0,43.7374,43.7681,43.722,43.7451,35438.0
2017-04-27 13:10:00,56.9,56.93,56.85,56.93,17556.0,43.7374,43.7604,43.6989,43.7604,17556.0
2017-04-27 13:20:00,56.91,56.93,56.88,56.91,7598.0,43.7451,43.7604,43.722,43.7451,7598.0
2017-04-27 13:30:00,56.91,56.94,56.9,56.92,7200.0,43.7451,43.7681,43.7374,43.7527,7200.0
2017-04-27 13:40:00,56.93,56.93,56.84,56.84,16800.0,43.7604,43.7604,43.6913,43.6913,16800.0
2017-04-27 13:50:00,56.84,56.88,56.83,56.87,17362.0,43.6913,43.722,43.6836,43.7143,17362.0
2017-04-27 14:00:00,56.9,56.93,56.88,56.93,13738.0,43.7374,43.7604,43.722,43.7604,13738.0
2017-04-27 14:10:00,56.92,56.95,56.88,56.9,16586.0,43.7527,43.7758,43.722,43.7374,16586.0
2017-04-27 14:20:00,56.9,56.92,56.88,56.92,24592.0,43.7374,43.7527,43.722,43.7527,24592.0
2017-04-27 14:30:00,56.94,56.96,56.9,56.95,15334.0,43.7681,43.7835,43.7374,43.7758,15334.0
2017-04-27 14:40:00,56.95,56.97,56.92,56.96,22900.0,43.7758,43.7912,43.7527,43.7835,22900.0
2017-04-27 14:50:00,56.95,56.95,56.85,56.85,16200.0,43.7758,43.7758,43.6989,43.6989,16200.0
2017-04-27 15:00:00,56.85,56.85,56.79,56.81,28198.0,43.6989,43.6989,43.6528,43.6682,28198.0
2017-04-27 15:10:00,56.81,56.85,56.77,56.79,24498.0,43.6682,43.6989,43.6374,43.6528,24498.0
2017-04-27 15:20:00,56.79,56.81,56.76,56.76,37416.0,43.6528,43.6682,43.6298,43.6298,37416.0
2017-04-27 15:30:00,56.76,56.83,56.7,56.7,66548.0,43.6298,43.6836,43.5836,43.5836,66548.0
2017-04-27 15:40:00,56.7,56.73,56.69,56.7,49906.0,43.5836,43.6067,43.576,43.5836,49906.0
2017-04-27 15:50:00,56.71,56.72,56.65,56.7,88334.0,43.5913,43.599,43.5452,43.5836,88334.0
2017-04-28 09:30:00,56.67,56.75,56.57,56.73,18288.0,43.5606,43.6221,43.4837,43.6067,18288.0
2017-04-28 09:40:00,56.72,56.75,56.56,56.61,57478.0,43.599,43.6221,43.476,43.5145,57478.0
2017-04-28 09:50:00,56.6,56.7,56.6,56.66,12096.0,43.5068,43.5836,43.5068,43.5529,12096.0
2017-04-28 10:00:00,56.67,56.69,56.56,56.59,21400.0,43.5606,43.576,43.476,43.4991,21400.0
2017-04-28 10:10:00,56.62,56.62,56.56,56.59,20662.0,43.5221,43.5221,43.476,43.4991,20662.0
2017-04-28 10:20:00,56.59,56.6,56.5,56.53,40476.0,43.4991,43.5068,43.4299,43.453,40476.0
2017-04-28 10:30:00,56.55,56.68,56.55,56.65,6912.0,43.4683,43.5683,43.4683,43.5452,6912.0
2017-04-28 10:40:00,56.64,56.69,56.63,56.63,20252.0,43.5375,43.576,43.5298,43.5298,20252.0
2017-04-28 10:50:00,56.62,56.64,56.55,56.56,22154.0,43.5221,43.5375,43.4683,43.476,22154.0
2017-04-28 11:00:00,56.55,56.6,56.52,56.55,14612.0,43.4683,43.5068,43.4453,43.4683,14612.0
2017-04-28 11:10:00,56.55,56.56,56.51,56.51,19402.0,43.4683,43.476,43.4376,43.4376,19402.0
2017-04-28 11:20:00,56.52,56.6,56.49,56.54,31642.0,43.4453,43.5068,43.4222,43.4607,31642.0
2017-04-28 11:30:00,56.52,56.54,56.49,56.51,19062.0,43.4453,43.4607,43.4222,43.4376,19062.0
2017-04-28 11:40:00,56.52,56.55,56.51,56.54,9282.0,43.4453,43.4683,43.4376,43.4607,9282.0
2017-04-28 11:50:00,56.55,56.62,56.55,56.62,17194.0,43.4683,43.5221,43.4683,43.5221,17194.0
2017-04-28 12:00:00,56.62,56.63,56.58,56.59,9226.0,43.5221,43.5298,43.4914,43.4991,9226.0
2017-04-28 12:10:00,56.6,56.62,56.58,56.59,16408.0,43.5068,43.5221,43.4914,43.4991,16408.0
2017-04-28 12:20:00,56.58,56.62,56.57,56.57,12202.0,43.4914,43.5221,43.4837,43.4837,12202.0
2017-04-28 12:30:00,56.58,56.6,56.52,56.57,19610.0,43.4914,43.5068,43.4453,43.4837,19610.0
2017-04-28 12:40:00,56.55,56.59,56.55,56.57,13196.0,43.4683,43.4991,43.4683,43.4837,13196.0
2017-04-28 12:50:00,56.56,56.57,56.5,56.51,14400.0,43.476,43.4837,43.4299,43.4376,14400.0
2017-04-28 13:00:00,56.52,56.53,56.49,56.49,18180.0,43.4453,43.453,43.4222,43.4222,18180.0
2017-04-28 13:10:00,56.49,56.51,56.43,56.43,14000.0,43.4222,43.4376,43.3761,43.3761,14000.0
2017-04-28 13:20:00,56.44,56.48,56.42,56.45,14850.0,43.3838,43.4145,43.3684,43.3915,14850.0
2017-04-28 13:30:00,56.46,56.47,56.37,56.38,9400.0,43.3992,43.4068,43.33,43.3377,9400.0
2017-04-28 13:40:00,56.37,56.38,56.31,56.33,24508.0,43.33,43.3377,43.2839,43.2992,24508.0
2017-04-28 13:50:00,56.33,56.33,56.26,56.29,21274.0,43.2992,43.2992,43.2454,43.2685,21274.0
2017-04-28 14:00:00,56.29,56.33,56.27,56.28,21610.0,43.2685,43.2992,43.2531,43.2608,21610.0
2017-04-28 14:10:00,56.28,56.3,56.24,56.24,23252.0,43.2608,43.2762,43.23,43.23,23252.0
2017-04-28 14:20:00,56.24,56.31,56.22,56.29,209236.0,43.23,43.2839,43.2147,43.2685,209236.0
2017-04-28 14:30:00,56.29,56.34,56.26,56.33,57854.0,43.2685,43.3069,43.2454,43.2992,57854.0
2017-04-28 14:40:00,56.33,56.43,56.33,56.38,118118.0,43.2992,43.3761,43.2992,43.3377,118118.0
2017-04-28 14:50:00,56.39,56.43,56.34,56.43,200508.0,43.3453,43.3761,43.3069,43.3761,200508.0
2017-04-28 15:00:00,56.43,56.45,56.35,56.45,58824.0,43.3761,43.3915,43.3146,43.3915,58824.0
2017-04-28 15:10:00,56.46,56.49,56.43,56.44,67400.0,43.3992,43.4222,43.3761,43.3838,67400.0
2017-04-28 15:20:00,56.44,56.48,56.43,56.45,45940.0,43.3838,43.4145,43.3761,43.3915,45940.0
2017-04-28 15:30:00,56.46,56.47,56.41,56.42,59336.0,43.3992,43.4068,43.3607,43.3684,59336.0
2017-04-28 15:40:00,56.42,56.44,56.4,56.42,87770.0,43.3684,43.3838,43.353,43.3684,87770.0
2017-04-28 15:50:00,56.43,56.53,56.43,56.51,193470.0,43.3761,43.453,43.3761,43.4376,193470.0
2017-05-01 09:30:00,56.6,56.69,56.32,56.39,34260.0,43.5068,43.576,43.2915,43.3453,34260.0
2017-05-01 09:40:00,56.41,56.45,56.23,56.23,13432.0,43.3607,43.3915,43.2224,43.2224,13432.0
2017-05-01 09:50:00,56.25,56.27,56.13,56.16,30888.0,43.2377,43.2531,43.1455,43.1686,30888.0
2017-05-01 10:00:00,56.14,56.25,56.12,56.17,29332.0,43.1532,43.2377,43.1378,43.1762,29332.0
2017-05-01 10:10:00,56.18,56.22,56.13,56.19,41144.0,43.1839,43.2147,43.1455,43.1916,41144.0
2017-05-01 10:20:00,56.21,56.26,56.18,56.18,38924.0,43.207,43.2454,43.1839,43.1839,38924.0
2017-05-01 10:30:00,56.18,56.18,56.1,56.13,34690.0,43.1839,43.1839,43.1224,43.1455,34690.0
2017-05-01 10:40:00,56.15,56.22,56.14,56.22,25356.0,43.1609,43.2147,43.1532,43.2147,25356.0
2017-05-01 10:50:00,56.21,56.22,56.13,56.17,31544.0,43.207,43.2147,43.1455,43.1762,31544.0
2017-05-01 11:00:00,56.19,56.28,56.17,56.27,17858.0,43.1916,43.2608,43.1762,43.2531,17858.0
2017-05-01 11:10:00,56.3,56.3,56.23,56.24,18496.0,43.2762,43.2762,43.2224,43.23,18496.0
2017-05-01 11:20:00,56.24,56.24,56.15,56.19,19476.0,43.23,43.23,43.1609,43.1916,19476.0
2017-05-01 11:30:00,56.19,56.22,56.13,56.15,17400.0,43.1916,43.2147,43.1455,43.1609,17400.0
2017-05-01 11:40:00,56.15,56.18,56.08,56.11,12582.0,43.1609,43.1839,43.1071,43.1301,12582.0
2017-05-01 11:50:00,56.11,56.15,56.07,56.1,22708.0,43.1301,43.1609,43.0994,43.1224,22708.0
2017-05-01 12:00:00,56.1,56.15,56.08,56.12,21428.0,43.1224,43.1609,43.1071,43.1378,21428.0
2017-05-01 12:10:00,56.11,56.15,56.08,56.09,22822.0,43.1301,43.1609,43.1071,43.1147,22822.0
2017-05-01 12:20:00,56.1,56.1,56.02,56.02,21590.0,43.1224,43.1224,43.0609,43.0609,21590.0
2017-05-01 12:30:00,56.03,56.05,55.96,55.99,21326.0,43.0686,43.084,43.0148,43.0379,21326.0
2017-05-01 12:40:00,56.0,56.0,55.94,55.96,20748.0,43.0456,43.0456,42.9994,43.0148,20748.0
2017-05-01 12:50:00,55.96,55.97,55.88,55.88,27930.0,43.0148,43.0225,42.9533,42.9533,27930.0
2017-05-01 13:00:00,55.89,55.91,55.84,55.85,27064.0,42.961,42.9764,42.9226,42.9303,27064.0
2017-05-01 13:10:00,55.87,55.87,55.8,55.8,42918.0,42.9456,42.9456,42.8918,42.8918,42918.0
2017-05-01 13:20:00,55.8,55.83,55.74,55.74,21180.0,42.8918,42.9149,42.8457,42.8457,21180.0
2017-05-01 13:30:00,55.74,55.77,55.7,55.71,32142.0,42.8457,42.8688,42.815,42.8227,32142.0
2017-05-01 13:40:00,55.73,55.79,55.72,55.74,50420.0,42.838,42.8841,42.8303,42.8457,50420.0
2017-05-01 13:50:00,55.76,55.84,55.75,55.83,28500.0,42.8611,42.9226,42.8534,42.9149,28500.0
2017-05-01 14:00:00,55.84,55.92,55.84,55.88,23848.0,42.9226,42.9841,42.9226,42.9533,23848.0
2017-05-01 14:10:00,55.89,55.96,55.87,55.93,49370.0,42.961,43.0148,42.9456,42.9918,49370.0
2017-05-01 14:20:00,55.94,55.95,55.91,55.94,32282.0,42.9994,43.0071,42.9764,42.9994,32282.0
2017-05-01 14:30:00,55.93,55.98,55.93,55.93,28922.0,42.9918,43.0302,42.9918,42.9918,28922.0
2017-05-01 14:40:00,55.93,55.94,55.89,55.89,33642.0,42.9918,42.9994,42.961,42.961,33642.0
2017-05-01 14:50:00,55.88,55.92,55.86,55.88,22856.0,42.9533,42.9841,42.938,42.9533,22856.0
2017-05-01 15:00:00,55.9,55.93,55.85,55.92,30334.0,42.9687,42.9918,42.9303,42.9841,30334.0
2017-05-01 15:10:00,55.93,56.02,55.93,55.96,50454.0,42.9918,43.0609,42.9918,43.0148,50454.0
2017-05-01 15:20:00,55.97,55.98,55.92,55.93,80130.0,43.0225,43.0302,42.9841,42.9918,80130.0
2017-05-01 15:30:00,55.92,56.05,55.9,56.02,80030.0,42.9841,43.084,42.9687,43.0609,80030.0
2017-05-01 15:40:00,56.02,56.05,55.98,55.99,99144.0,43.0609,43.084,43.0302,43.0379,99144.0
2017-05-01 15:50:00,55.98,56.01,55.88,55.9,209710.0,43.0302,43.0533,42.9533,42.9687,209710.0
2017-05-02 09:30:00,55.99,56.17,55.94,56.05,16588.0,43.0379,43.1762,42.9994,43.084,16588.0
2017-05-02 09:40:00,56.06,56.13,55.98,56.07,16402.0,43.0917,43.1455,43.0302,43.0994,16402.0
2017-05-02 09:50:00,56.1,56.11,55.95,55.97,24382.0,43.1224,43.1301,43.0071,43.0225,24382.0
2017-05-02 10:00:00,55.98,56.02,55.94,55.99,35942.0,43.0302,43.0609,42.9994,43.0379,35942.0
2017-05-02 10:10:00,55.99,56.01,55.91,55.91,26466.0,43.0379,43.0533,42.9764,42.9764,26466.0
2017-05-02 10:20:00,55.91,55.96,55.91,55.91,16230.0,42.9764,43.0148,42.9764,42.9764,16230.0
2017-05-02 10:30:00,55.91,55.91,55.83,55.88,16406.0,42.9764,42.9764,42.9149,42.9533,16406.0
2017-05-02 10:40:00,55.88,55.92,55.84,55.86,17800.0,42.9533,42.9841,42.9226,42.938,17800.0
2017-05-02 10:50:00,55.85,55.89,55.8,55.89,23740.0,42.9303,42.961,42.8918,42.961,23740.0
2017-05-02 11:00:00,55.88,55.94,55.85,55.92,18488.0,42.9533,42.9994,42.9303,42.9841,18488.0
2017-05-02 11:10:00,55.94,55.99,55.9,55.9,14930.0,42.9994,43.0379,42.9687,42.9687,14930.0
2017-05-02 11:20:00,55.91,55.91,55.77,55.81,15876.0,42.9764,42.9764,42.8688,42.8995,15876.0
2017-05-02 11:30:00,55.8,55.85,55.78,55.85,19134.0,42.8918,42.9303,42.8765,42.9303,19134.0
2017-05-02 11:40:00,55.85,55.91,55.82,55.91,12336.0,42.9303,42.9764,42.9072,42.9764,12336.0
2017-05-02 11:50:00,55.9,55.94,55.88,55.92,13404.0,42.9687,42.9994,42.9533,42.9841,13404.0
2017-05-02 12:00:00,55.93,55.98,55.91,55.97,17678.0,42.9918,43.0302,42.9764,43.0225,17678.0
2017-05-02 12:10:00,55.96,55.96,55.9,55.95,10788.0,43.0148,43.0148,42.9687,43.0071,10788.0
2017-05-02 12:20:00,55.95,55.99,55.95,55.97,11602.0,43.0071,43.0379,43.0071,43.0225,11602.0
2017-05-02 12:30:00,55.98,55.99,55.93,55.94,15416.0,43.0302,43.0379,42.9918,42.9994,15416.0
2017-05-02 12:40:00,55.94,55.95,55.91,55.92,11022.0,42.9994,43.0071,42.9764,42.9841,11022.0
2017-05-02 12:50:00,55.93,55.99,55.92,55.98,13004.0,42.9918,43.0379,42.9841,43.0302,13004.0
2017-05-02 13:00:00,55.99,55.99,55.97,55.98,8808.0,43.0379,43.0379,43.0225,43.0302,8808.0
2017-05-02 13:10:00,55.99,56.04,55.99,56.02,14712.0,43.0379,43.0763,43.0379,43.0609,14712.0
2017-05-02 13:20:00,56.02,56.06,56.02,56.05,13230.0,43.0609,43.0917,43.0609,43.084,13230.0
2017-05-02 13:30:00,56.05,56.06,56.02,56.05,10386.0,43.084,43.0917,43.0609,43.084,10386.0
2017-05-02 13:40:00,56.04,56.05,55.99,56.02,22202.0,43.0763,43.084,43.0379,43.0609,22202.0
2017-05-02 13:50:00,55.99,56.02,55.99,56.02,17480.0,43.0379,43.0609,43.0379,43.0609,17480.0
2017-05-02 14:00:00,56.02,56.09,55.99,56.05,38070.0,43.0609,43.1147,43.0379,43.084,38070.0
2017-05-02 14:10:00,56.06,56.06,56.01,56.01,13972.0,43.0917,43.0917,43.0533,43.0533,13972.0
2017-05-02 14:20:00,56.01,56.04,55.96,55.97,13678.0,43.0533,43.0763,43.0148,43.0225,13678.0
2017-05-02 14:30:00,55.97,55.99,55.94,55.98,12186.0,43.0225,43.0379,42.9994,43.0302,12186.0
2017-05-02 14:40:00,55.99,56.03,55.97,55.99,20542.0,43.0379,43.0686,43.0225,43.0379,20542.0
2017-05-02 14:50:00,55.99,55.99,55.96,55.98,10238.0,43.0379,43.0379,43.0148,43.0302,10238.0
2017-05-02 15:00:00,55.98,55.98,55.92,55.98,19486.0,43.0302,43.0302,42.9841,43.0302,19486.0
2017-05-02 15:10:00,55.98,56.02,55.98,56.01,18020.0,43.0302,43.0609,43.0302,43.0533,18020.0
2017-05-02 15:20:00,56.01,56.04,56.0,56.0,28966.0,43.0533,43.0763,43.0456,43.0456,28966.0
2017-05-02 15:30:00,56.0,56.02,55.97,56.01,46596.0,43.0456,43.0609,43.0225,43.0533,46596.0
2017-05-02 15:40:00,56.02,56.02,55.98,56.02,41310.0,43.0609,43.0609,43.0302,43.0609,41310.0
2017-05-02 15:50:00,56.02,56.06,55.99,56.05,131174.0,43.0609,43.0917,43.0379,43.084,131174.0
2017-05-03 09:30:00,55.95,56.19,55.88,55.91,17616.0,43.0071,43.1916,42.9533,42.9764,17616.0
2017-05-03 09:40:00,55.91,55.91,55.84,55.87,8670.0,42.9764,42.9764,42.9226,42.9456,8670.0
2017-05-03 09:50:00,55.87,56.03,55.86,56.03,9858.0,42.9456,43.0686,42.938,43.0686,9858.0
2017-05-03 10:00:00,55.98,55.99,55.93,55.93,4800.0,43.0302,43.0379,42.9918,42.9918,4800.0
2017-05-03 10:10:00,55.95,56.0,55.92,55.98,19366.0,43.0071,43.0456,42.9841,43.0302,19366.0
2017-05-03 10:20:00,55.99,55.99,55.9,55.93,9924.0,43.0379,43.0379,42.9687,42.9918,9924.0
2017-05-03 10:30:00,55.94,56.02,55.94,55.96,10532.0,42.9994,43.0609,42.9994,43.0148,10532.0
2017-05-03 10:40:00,55.97,55.99,55.93,55.93,8870.0,43.0225,43.0379,42.9918,42.9918,8870.0
2017-05-03 10:50:00,55.9,55.91,55.81,55.87,34332.0,42.9687,42.9764,42.8995,42.9456,34332.0
2017-05-03 11:00:00,55.91,55.95,55.88,55.94,10234.0,42.9764,43.0071,42.9533,42.9994,10234.0
2017-05-03 11:10:00,55.95,55.97,55.92,55.96,7312.0,43.0071,43.0225,42.9841,43.0148,7312.0
2017-05-03 11:20:00,55.96,55.97,55.92,55.94,9000.0,43.0148,43.0225,42.9841,42.9994,9000.0
2017-05-03 11:30:00,55.94,56.01,55.93,55.97,33452.0,42.9994,43.0533,42.9918,43.0225,33452.0
2017-05-03 11:40:00,55.97,56.0,55.96,55.99,6516.0,43.0225,43.0456,43.0148,43.0379,6516.0
2017-05-03 11:50:00,55.99,56.08,55.99,56.08,16944.0,43.0379,43.1071,43.0379,43.1071,16944.0
2017-05-03 12:00:00,56.07,56.08,56.03,56.03,16626.0,43.0994,43.1071,43.0686,43.0686,16626.0
2017-05-03 12:10:00,56.03,56.08,56.03,56.06,10400.0,43.0686,43.1071,43.0686,43.0917,10400.0
2017-05-03 12:20:00,56.06,56.09,56.05,56.06,7470.0,43.0917,43.1147,43.084,43.0917,7470.0
2017-05-03 12:30:00,56.06,56.08,56.03,56.03,10134.0,43.0917,43.1071,43.0686,43.0686,10134.0
2017-05-03 12:40:00,56.05,56.07,56.05,56.05,8222.0,43.084,43.0994,43.084,43.084,8222.0
2017-05-03 12:50:00,56.05,56.07,56.04,56.07,6572.0,43.084,43.0994,43.0763,43.0994,6572.0
2017-05-03 13:00:00,56.07,56.09,56.06,56.06,9878.0,43.0994,43.1147,43.0917,43.0917,9878.0
2017-05-03 13:10:00,56.06,56.08,56.05,56.05,15376.0,43.0917,43.1071,43.084,43.084,15376.0
2017-05-03 13:20:00,56.04,56.05,56.01,56.01,7588.0,43.0763,43.084,43.0533,43.0533,7588.0
2017-05-03 13:30:00,56.01,56.06,56.01,56.03,9322.0,43.0533,43.0917,43.0533,43.0686,9322.0
2017-05-03 13:40:00,56.03,56.08,56.02,56.08,8204.0,43.0686,43.1071,43.0609,43.1071,8204.0
2017-05-03 13:50:00,56.07,56.1,56.04,56.04,16900.0,43.0994,43.1224,43.0763,43.0763,16900.0
2017-05-03 14:00:00,56.05,56.05,55.9,56.01,23542.0,43.084,43.084,42.9687,43.0533,23542.0
2017-05-03 14:10:00,56.02,56.02,55.9,55.9,26046.0,43.0609,43.0609,42.9687,42.9687,26046.0
2017-05-03 14:20:00,55.93,55.96,55.85,55.9,15988.0,42.9918,43.0148,42.9303,42.9687,15988.0
2017-05-03 14:30:00,55.88,55.88,55.83,55.88,13688.0,42.9533,42.9533,42.9149,42.9533,13688.0
2017-05-03 14:40:00,55.89,55.92,55.87,55.91,18098.0,42.961,42.9841,42.9456,42.9764,18098.0
2017-05-03 14:50:00,55.91,55.93,55.88,55.92,34752.0,42.9764,42.9918,42.9533,42.9841,34752.0
2017-05-03 15:00:00,55.91,55.96,55.89,55.93,37602.0,42.9764,43.0148,42.961,42.9918,37602.0
2017-05-03 15:10:00,55.93,55.94,55.82,55.83,15684.0,42.9918,42.9994,42.9072,42.9149,15684.0
2017-05-03 15:20:00,55.83,55.85,55.77,55.79,21662.0,42.9149,42.9303,42.8688,42.8841,21662.0
2017-05-03 15:30:00,55.79,55.85,55.77,55.83,40832.0,42.8841,42.9303,42.8688,42.9149,40832.0
2017-05-03 15:40:00,55.83,55.83,55.72,55.74,74702.0,42.9149,42.9149,42.8303,42.8457,74702.0
2017-05-03 15:50:00,55.74,55.77,55.67,55.71,209246.0,42.8457,42.8688,42.7919,42.8227,209246.0
2017-05-04 09:30:00,55.52,55.82,55.52,55.6,29740.0,42.6766,42.9072,42.6766,42.7381,29740.0
2017-05-04 09:40:00,55.65,55.74,55.62,55.74,22422.0,42.7765,42.8457,42.7535,42.8457,22422.0
2017-05-04 09:50:00,55.74,55.81,55.7,55.77,23452.0,42.8457,42.8995,42.815,42.8688,23452.0
2017-05-04 10:00:00,55.76,55.83,55.7,55.71,17404.0,42.8611,42.9149,42.815,42.8227,17404.0
2017-05-04 10:10:00,55.69,55.72,55.54,55.54,24874.0,42.8073,42.8303,42.692,42.692,24874.0
2017-05-04 10:20:00,55.56,55.56,55.49,55.53,13128.0,42.7074,42.7074,42.6535,42.6843,13128.0
2017-05-04 10:30:00,55.52,55.7,55.51,55.7,12848.0,42.6766,42.815,42.6689,42.815,12848.0
2017-05-04 10:40:00,55.69,55.73,55.65,55.68,23850.0,42.8073,42.838,42.7765,42.7996,23850.0
2017-05-04 10:50:00,55.69,55.69,55.59,55.6,22494.0,42.8073,42.8073,42.7304,42.7381,22494.0
2017-05-04 11:00:00,55.62,55.62,55.57,55.59,20754.0,42.7535,42.7535,42.715,42.7304,20754.0
2017-05-04 11:10:00,55.59,55.66,55.59,55.65,15924.0,42.7304,42.7842,42.7304,42.7765,15924.0
2017-05-04 11:20:00,55.66,55.71,55.66,55.68,11618.0,42.7842,42.8227,42.7842,42.7996,11618.0
2017-05-04 11:30:00,55.67,55.68,55.63,55.65,29314.0,42.7919,42.7996,42.7612,42.7765,29314.0
2017-05-04 11:40:00,55.65,55.7,55.63,55.7,18442.0,42.7765,42.815,42.7612,42.815,18442.0
2017-05-04 11:50:00,55.7,55.74,55.69,55.69,24108.0,42.815,42.8457,42.8073,42.8073,24108.0
2017-05-04 12:00:00,55.69,55.7,55.61,55.67,45664.0,42.8073,42.815,42.7458,42.7919,45664.0
2017-05-04 12:10:00,55.67,55.71,55.65,55.65,37402.0,42.7919,42.8227,42.7765,42.7765,37402.0
2017-05-04 12:20:00,55.66,55.68,55.61,55.62,62396.0,42.7842,42.7996,42.7458,42.7535,62396.0
2017-05-04 12:30:00,55.62,55.62,55.58,55.6,133144.0,42.7535,42.7535,42.7227,42.7381,133144.0
2017-05-04 12:40:00,55.59,55.6,55.49,55.5,19840.0,42.7304,42.7381,42.6535,42.6612,19840.0
2017-05-04 12:50:00,55.49,55.49,55.39,55.42,23666.0,42.6535,42.6535,42.5767,42.5997,23666.0
2017-05-04 13:00:00,55.42,55.44,55.4,55.4,15158.0,42.5997,42.6151,42.5844,42.5844,15158.0
2017-05-04 13:10:00,55.41,55.44,55.4,55.4,15462.0,42.5921,42.6151,42.5844,42.5844,15462.0
2017-05-04 13:20:00,55.41,55.43,55.37,55.41,15096.0,42.5921,42.6074,42.5613,42.5921,15096.0
2017-05-04 13:30:00,55.42,55.44,55.38,55.42,19472.0,42.5997,42.6151,42.569,42.5997,19472.0
2017-05-04 13:40:00,55.45,55.51,55.42,55.48,20472.0,42.6228,42.6689,42.5997,42.6459,20472.0
2017-05-04 13:50:00,55.47,55.47,55.4,55.43,20788.0,42.6382,42.6382,42.5844,42.6074,20788.0
2017-05-04 14:00:00,55.44,55.54,55.44,55.52,29480.0,42.6151,42.692,42.6151,42.6766,29480.0
2017-05-04 14:10:00,55.52,55.57,55.5,55.52,20284.0,42.6766,42.715,42.6612,42.6766,20284.0
2017-05-04 14:20:00,55.51,55.57,55.49,55.54,29022.0,42.6689,42.715,42.6535,42.692,29022.0
2017-05-04 14:30:00,55.56,55.63,55.54,55.62,29798.0,42.7074,42.7612,42.692,42.7535,29798.0
2017-05-04 14:40:00,55.62,55.7,55.62,55.68,47498.0,42.7535,42.815,42.7535,42.7996,47498.0
2017-05-04 14:50:00,55.67,55.68,55.6,55.6,17920.0,42.7919,42.7996,42.7381,42.7381,17920.0
2017-05-04 15:00:00,55.6,55.63,55.58,55.6,23606.0,42.7381,42.7612,42.7227,42.7381,23606.0
2017-05-04 15:10:00,55.6,55.68,55.58,55.66,32326.0,42.7381,42.7996,42.7227,42.7842,32326.0
2017-05-04 15:20:00,55.67,55.7,55.65,55.67,25864.0,42.7919,42.815,42.7765,42.7919,25864.0
2017-05-04 15:30:00,55.67,55.7,55.63,55.7,33402.0,42.7919,42.815,42.7612,42.815,33402.0
2017-05-04 15:40:00,55.69,55.69,55.65,55.65,70826.0,42.8073,42.8073,42.7765,42.7765,70826.0
2017-05-04 15:50:00,55.65,55.73,55.63,55.69,168676.0,42.7765,42.838,42.7612,42.8073,168676.0
2017-05-05 09:30:00,55.94,56.09,55.81,55.98,19012.0,42.9994,43.1147,42.8995,43.0302,19012.0
2017-05-05 09:40:00,56.05,56.13,55.98,55.99,12960.0,43.084,43.1455,43.0302,43.0379,12960.0
2017-05-05 09:50:00,56.0,56.02,55.91,55.95,49928.0,43.0456,43.0609,42.9764,43.0071,49928.0
2017-05-05 10:00:00,55.93,56.09,55.92,56.09,31926.0,42.9918,43.1147,42.9841,43.1147,31926.0
2017-05-05 10:10:00,56.1,56.13,55.99,55.99,27022.0,43.1224,43.1455,43.0379,43.0379,27022.0
2017-05-05 10:20:00,56.01,56.08,55.99,56.07,29400.0,43.0533,43.1071,43.0379,43.0994,29400.0
2017-05-05 10:30:00,56.07,56.12,56.05,56.08,16270.0,43.0994,43.1378,43.084,43.1071,16270.0
2017-05-05 10:40:00,56.09,56.15,56.05,56.07,14746.0,43.1147,43.1609,43.084,43.0994,14746.0
2017-05-05 10:50:00,56.1,56.1,56.04,56.07,23290.0,43.1224,43.1224,43.0763,43.0994,23290.0
2017-05-05 11:00:00,56.07,56.1,56.06,56.07,23648.0,43.0994,43.1224,43.0917,43.0994,23648.0
2017-05-05 11:10:00,56.05,56.09,56.02,56.02,13730.0,43.084,43.1147,43.0609,43.0609,13730.0
2017-05-05 11:20:00,56.04,56.05,55.98,56.02,19864.0,43.0763,43.084,43.0302,43.0609,19864.0
2017-05-05 11:30:00,56.02,56.04,55.99,55.99,63292.0,43.0609,43.0763,43.0379,43.0379,63292.0
2017-05-05 11:40:00,55.99,55.99,55.92,55.96,24406.0,43.0379,43.0379,42.9841,43.0148,24406.0
2017-05-05 11:50:00,55.94,55.96,55.89,55.93,14184.0,42.9994,43.0148,42.961,42.9918,14184.0
2017-05-05 12:00:00,55.93,55.94,55.88,55.9,22020.0,42.9918,42.9994,42.9533,42.9687,22020.0
2017-05-05 12:10:00,55.9,55.9,55.85,55.88,14800.0,42.9687,42.9687,42.9303,42.9533,14800.0
2017-05-05 12:20:00,55.88,55.88,55.84,55.87,20372.0,42.9533,42.9533,42.9226,42.9456,20372.0
2017-05-05 12:30:00,55.86,55.88,55.83,55.85,35656.0,42.938,42.9533,42.9149,42.9303,35656.0
2017-05-05 12:40:00,55.85,55.91,55.84,55.85,28734.0,42.9303,42.9764,42.9226,42.9303,28734.0
2017-05-05 12:50:00,55.85,55.88,55.84,55.86,21868.0,42.9303,42.9533,42.9226,42.938,21868.0
2017-05-05 13:00:00,55.86,55.88,55.84,55.86,14222.0,42.938,42.9533,42.9226,42.938,14222.0
2017-05-05 13:10:00,55.87,55.87,55.84,55.85,14544.0,42.9456,42.9456,42.9226,42.9303,14544.0
2017-05-05 13:20:00,55.85,55.9,55.85,55.88,16690.0,42.9303,42.9687,42.9303,42.9533,16690.0
2017-05-05 13:30:00,55.89,55.9,55.85,55.85,24768.0,42.961,42.9687,42.9303,42.9303,24768.0
2017-05-05 13:40:00,55.85,55.85,55.81,55.84,10706.0,42.9303,42.9303,42.8995,42.9226,10706.0
2017-05-05 13:50:00,55.82,55.93,55.82,55.93,18814.0,42.9072,42.9918,42.9072,42.9918,18814.0
2017-05-05 14:00:00,55.92,55.96,55.91,55.96,13536.0,42.9841,43.0148,42.9764,43.0148,13536.0
2017-05-05 14:10:00,55.96,55.96,55.91,55.95,18920.0,43.0148,43.0148,42.9764,43.0071,18920.0
2017-05-05 14:20:00,55.94,55.97,55.93,55.95,13668.0,42.9994,43.0225,42.9918,43.0071,13668.0
2017-05-05 14:30:00,55.96,55.97,55.94,55.96,19268.0,43.0148,43.0225,42.9994,43.0148,19268.0
2017-05-05 14:40:00,55.97,56.0,55.96,55.99,19254.0,43.0225,43.0456,43.0148,43.0379,19254.0
2017-05-05 14:50:00,55.98,55.99,55.93,55.95,15440.0,43.0302,43.0379,42.9918,43.0071,15440.0
2017-05-05 15:00:00,55.95,56.01,55.92,55.99,22128.0,43.0071,43.0533,42.9841,43.0379,22128.0
2017-05-05 15:10:00,56.0,56.0,55.93,55.96,22838.0,43.0456,43.0456,42.9918,43.0148,22838.0
2017-05-05 15:20:00,55.96,56.0,55.94,56.0,28866.0,43.0148,43.0456,42.9994,43.0456,28866.0
2017-05-05 15:30:00,56.01,56.05,55.98,55.99,59274.0,43.0533,43.084,43.0302,43.0379,59274.0
2017-05-05 15:40:00,55.99,56.07,55.99,56.07,75162.0,43.0379,43.0994,43.0379,43.0994,75162.0
2017-05-05 15:50:00,56.07,56.09,56.04,56.07,110810.0,43.0994,43.1147,43.0763,43.0994,110810.0
2017-05-08 09:30:00,56.04,56.19,56.04,56.17,45244.0,43.0763,43.1916,43.0763,43.1762,45244.0
2017-05-08 09:40:00,56.16,56.16,56.03,56.09,12800.0,43.1686,43.1686,43.0686,43.1147,12800.0
2017-05-08 09:50:00,56.11,56.16,56.06,56.15,11364.0,43.1301,43.1686,43.0917,43.1609,11364.0
2017-05-08 10:00:00,56.13,56.13,56.02,56.02,37732.0,43.1455,43.1455,43.0609,43.0609,37732.0
2017-05-08 10:10:00,56.04,56.04,55.9,55.91,23792.0,43.0763,43.0763,42.9687,42.9764,23792.0
2017-05-08 10:20:00,55.88,55.89,55.81,55.84,13500.0,42.9533,42.961,42.8995,42.9226,13500.0
2017-05-08 10:30:00,55.83,55.84,55.78,55.8,42736.0,42.9149,42.9226,42.8765,42.8918,42736.0
2017-05-08 10:40:00,55.77,55.77,55.73,55.73,29632.0,42.8688,42.8688,42.838,42.838,29632.0
2017-05-08 10:50:00,55.74,55.8,55.74,55.8,11200.0,42.8457,42.8918,42.8457,42.8918,11200.0
2017-05-08 11:00:00,55.81,55.85,55.78,55.85,15698.0,42.8995,42.9303,42.8765,42.9303,15698.0
2017-05-08 11:10:00,55.82,55.86,55.79,55.83,12200.0,42.9072,42.938,42.8841,42.9149,12200.0
2017-05-08 11:20:00,55.81,55.87,55.81,55.84,18242.0,42.8995,42.9456,42.8995,42.9226,18242.0
2017-05-08 11:30:00,55.84,55.91,55.84,55.91,18366.0,42.9226,42.9764,42.9226,42.9764,18366.0
2017-05-08 11:40:00,55.9,55.96,55.9,55.95,27914.0,42.9687,43.0148,42.9687,43.0071,27914.0
2017-05-08 11:50:00,55.95,55.95,55.9,55.92,34388.0,43.0071,43.0071,42.9687,42.9841,34388.0
2017-05-08 12:00:00,55.88,55.96,55.88,55.95,21664.0,42.9533,43.0148,42.9533,43.0071,21664.0
2017-05-08 12:10:00,55.95,56.01,55.94,55.99,34860.0,43.0071,43.0533,42.9994,43.0379,34860.0
2017-05-08 12:20:00,55.99,56.02,55.99,56.02,23300.0,43.0379,43.0609,43.0379,43.0609,23300.0
2017-05-08 12:30:00,56.02,56.07,55.99,56.07,21584.0,43.0609,43.0994,43.0379,43.0994,21584.0
2017-05-08 12:40:00,56.07,56.14,56.05,56.1,18274.0,43.0994,43.1532,43.084,43.1224,18274.0
2017-05-08 12:50:00,56.12,56.13,56.1,56.1,38566.0,43.1378,43.1455,43.1224,43.1224,38566.0
2017-05-08 13:00:00,56.1,56.17,56.09,56.16,34958.0,43.1224,43.1762,43.1147,43.1686,34958.0
2017-05-08 13:10:00,56.16,56.19,56.12,56.15,24580.0,43.1686,43.1916,43.1378,43.1609,24580.0
2017-05-08 13:20:00,56.15,56.18,56.11,56.12,37780.0,43.1609,43.1839,43.1301,43.1378,37780.0
2017-05-08 13:30:00,56.11,56.11,56.05,56.06,14758.0,43.1301,43.1301,43.084,43.0917,14758.0
2017-05-08 13:40:00,56.06,56.08,56.0,56.01,17772.0,43.0917,43.1071,43.0456,43.0533,17772.0
2017-05-08 13:50:00,56.01,56.03,56.0,56.02,17136.0,43.0533,43.0686,43.0456,43.0609,17136.0
2017-05-08 14:00:00,56.01,56.05,55.99,56.01,35216.0,43.0533,43.084,43.0379,43.0533,35216.0
2017-05-08 14:10:00,56.01,56.04,55.99,56.01,18306.0,43.0533,43.0763,43.0379,43.0533,18306.0
2017-05-08 14:20:00,56.01,56.02,55.98,55.99,11248.0,43.0533,43.0609,43.0302,43.0379,11248.0
2017-05-08 14:30:00,55.99,56.01,55.98,56.01,16258.0,43.0379,43.0533,43.0302,43.0533,16258.0
2017-05-08 14:40:00,56.01,56.01,55.96,55.98,21022.0,43.0533,43.0533,43.0148,43.0302,21022.0
2017-05-08 14:50:00,55.97,55.98,55.88,55.9,114886.0,43.0225,43.0302,42.9533,42.9687,114886.0
2017-05-08 15:00:00,55.9,55.92,55.9,55.92,38876.0,42.9687,42.9841,42.9687,42.9841,38876.0
2017-05-08 15:10:00,55.93,55.94,55.9,55.92,64654.0,42.9918,42.9994,42.9687,42.9841,64654.0
2017-05-08 15:20:00,55.91,55.95,55.91,55.92,82088.0,42.9764,43.0071,42.9764,42.9841,82088.0
2017-05-08 15:30:00,55.92,55.94,55.9,55.92,80458.0,42.9841,42.9994,42.9687,42.9841,80458.0
2017-05-08 15:40:00,55.92,55.94,55.91,55.93,86362.0,42.9841,42.9994,42.9764,42.9918,86362.0
2017-05-08 15:50:00,55.93,56.0,55.9,55.93,136192.0,42.9918,43.0456,42.9687,42.9918,136192.0
2017-05-09 09:30:00,55.95,56.43,55.73,55.81,39794.0,43.0071,43.3761,42.838,42.8995,39794.0
2017-05-09 09:40:00,55.83,55.85,55.59,55.63,18780.0,42.9149,42.9303,42.7304,42.7612,18780.0
2017-05-09 09:50:00,55.62,55.88,55.6,55.88,32642.0,42.7535,42.9533,42.7381,42.9533,32642.0
2017-05-09 10:00:00,55.88,55.9,55.77,55.87,31798.0,42.9533,42.9687,42.8688,42.9456,31798.0
2017-05-09 10:10:00,55.85,56.05,55.81,55.99,47784.0,42.9303,43.084,42.8995,43.0379,47784.0
2017-05-09 10:20:00,55.99,56.05,55.87,55.99,34052.0,43.0379,43.084,42.9456,43.0379,34052.0
2017-05-09 10:30:00,55.99,56.01,55.85,55.95,30172.0,43.0379,43.0533,42.9303,43.0071,30172.0
2017-05-09 10:40:00,55.98,56.13,55.96,56.1,29486.0,43.0302,43.1455,43.0148,43.1224,29486.0
2017-05-09 10:50:00,56.12,56.12,56.03,56.08,19000.0,43.1378,43.1378,43.0686,43.1071,19000.0
2017-05-09 11:00:00,56.08,56.14,56.05,56.14,27660.0,43.1071,43.1532,43.084,43.1532,27660.0
2017-05-09 11:10:00,56.14,56.18,56.09,56.18,26230.0,43.1532,43.1839,43.1147,43.1839,26230.0
2017-05-09 11:20:00,56.17,56.18,56.06,56.1,50606.0,43.1762,43.1839,43.0917,43.1224,50606.0
2017-05-09 11:30:00,56.07,56.18,56.07,56.15,29400.0,43.0994,43.1839,43.0994,43.1609,29400.0
2017-05-09 11:40:00,56.16,56.16,56.03,56.04,19774.0,43.1686,43.1686,43.0686,43.0763,19774.0
2017-05-09 11:50:00,56.02,56.12,56.02,56.1,15070.0,43.0609,43.1378,43.0609,43.1224,15070.0
2017-05-09 12:00:00,56.09,56.13,56.04,56.07,26116.0,43.1147,43.1455,43.0763,43.0994,26116.0
2017-05-09 12:10:00,56.06,56.08,55.92,55.96,14046.0,43.0917,43.1071,42.9841,43.0148,14046.0
2017-05-09 12:20:00,55.97,56.03,55.91,55.91,13800.0,43.0225,43.0686,42.9764,42.9764,13800.0
2017-05-09 12:30:00,55.88,55.88,55.8,55.81,11400.0,42.9533,42.9533,42.8918,42.8995,11400.0
2017-05-09 12:40:00,55.81,55.87,55.81,55.83,17234.0,42.8995,42.9456,42.8995,42.9149,17234.0
2017-05-09 12:50:00,55.84,55.88,55.82,55.83,14242.0,42.9226,42.9533,42.9072,42.9149,14242.0
2017-05-09 13:00:00,55.84,55.84,55.72,55.74,27998.0,42.9226,42.9226,42.8303,42.8457,27998.0
2017-05-09 13:10:00,55.74,55.74,55.67,55.68,15474.0,42.8457,42.8457,42.7919,42.7996,15474.0
2017-05-09 13:20:00,55.67,55.69,55.61,55.66,9124.0,42.7919,42.8073,42.7458,42.7842,9124.0
2017-05-09 13:30:00,55.66,55.7,55.62,55.7,13920.0,42.7842,42.815,42.7535,42.815,13920.0
2017-05-09 13:40:00,55.7,55.79,55.7,55.79,11014.0,42.815,42.8841,42.815,42.8841,11014.0
2017-05-09 13:50:00,55.79,55.82,55.77,55.82,9524.0,42.8841,42.9072,42.8688,42.9072,9524.0
2017-05-09 14:00:00,55.82,55.83,55.76,55.77,20682.0,42.9072,42.9149,42.8611,42.8688,20682.0
2017-05-09 14:10:00,55.77,55.79,55.74,55.77,15102.0,42.8688,42.8841,42.8457,42.8688,15102.0
2017-05-09 14:20:00,55.75,55.77,55.74,55.77,12546.0,42.8534,42.8688,42.8457,42.8688,12546.0
2017-05-09 14:30:00,55.76,55.77,55.71,55.71,13400.0,42.8611,42.8688,42.8227,42.8227,13400.0
2017-05-09 14:40:00,55.71,55.72,55.67,55.7,15886.0,42.8227,42.8303,42.7919,42.815,15886.0
2017-05-09 14:50:00,55.7,55.77,55.7,55.76,13438.0,42.815,42.8688,42.815,42.8611,13438.0
2017-05-09 15:00:00,55.75,55.75,55.7,55.71,22302.0,42.8534,42.8534,42.815,42.8227,22302.0
2017-05-09 15:10:00,55.72,55.76,55.7,55.73,25738.0,42.8303,42.8611,42.815,42.838,25738.0
2017-05-09 15:20:00,55.72,55.74,55.68,55.7,35914.0,42.8303,42.8457,42.7996,42.815,35914.0
2017-05-09 15:30:00,55.7,55.71,55.62,55.65,53206.0,42.815,42.8227,42.7535,42.7765,53206.0
2017-05-09 15:40:00,55.66,55.69,55.57,55.68,88398.0,42.7842,42.8073,42.715,42.7996,88398.0
2017-05-09 15:50:00,55.68,55.77,55.68,55.76,195584.0,42.7996,42.8688,42.7996,42.8611,195584.0
2017-05-10 09:30:00,55.85,56.1,55.84,56.09,55620.0,42.9303,43.1224,42.9226,43.1147,55620.0
2017-05-10 09:40:00,56.06,56.24,55.95,56.18,39588.0,43.0917,43.23,43.0071,43.1839,39588.0
2017-05-10 09:50:00,56.17,56.34,56.1,56.21,66374.0,43.1762,43.3069,43.1224,43.207,66374.0
2017-05-10 10:00:00,56.2,56.47,56.18,56.44,60074.0,43.1993,43.4068,43.1839,43.3838,60074.0
2017-05-10 10:10:00,56.45,56.45,56.24,56.27,76488.0,43.3915,43.3915,43.23,43.2531,76488.0
2017-05-10 10:20:00,56.27,56.42,56.27,56.4,53106.0,43.2531,43.3684,43.2531,43.353,53106.0
2017-05-10 10:30:00,56.41,56.45,56.19,56.22,57478.0,43.3607,43.3915,43.1916,43.2147,57478.0
2017-05-10 10:40:00,56.22,56.3,56.21,56.29,34312.0,43.2147,43.2762,43.207,43.2685,34312.0
2017-05-10 10:50:00,56.28,56.28,56.21,56.23,31170.0,43.2608,43.2608,43.207,43.2224,31170.0
2017-05-10 11:00:00,56.24,56.32,56.24,56.29,22000.0,43.23,43.2915,43.23,43.2685,22000.0
2017-05-10 11:10:00,56.29,56.29,56.22,56.26,20954.0,43.2685,43.2685,43.2147,43.2454,20954.0
2017-05-10 11:20:00,56.27,56.33,56.24,56.24,56150.0,43.2531,43.2992,43.23,43.23,56150.0
2017-05-10 11:30:00,56.24,56.27,56.2,56.24,19616.0,43.23,43.2531,43.1993,43.23,19616.0
2017-05-10 11:40:00,56.24,56.36,56.24,56.36,50924.0,43.23,43.3223,43.23,43.3223,50924.0
2017-05-10 11:50:00,56.35,56.4,56.32,56.4,11622.0,43.3146,43.353,43.2915,43.353,11622.0
2017-05-10 12:00:00,56.42,56.43,56.36,56.39,17498.0,43.3684,43.3761,43.3223,43.3453,17498.0
2017-05-10 12:10:00,56.39,56.44,56.39,56.4,15054.0,43.3453,43.3838,43.3453,43.353,15054.0
2017-05-10 12:20:00,56.4,56.41,56.35,56.39,29410.0,43.353,43.3607,43.3146,43.3453,29410.0
2017-05-10 12:30:00,56.4,56.41,56.35,56.36,19674.0,43.353,43.3607,43.3146,43.3223,19674.0
2017-05-10 12:40:00,56.37,56.38,56.3,56.35,24734.0,43.33,43.3377,43.2762,43.3146,24734.0
2017-05-10 12:50:00,56.33,56.33,56.28,56.32,17148.0,43.2992,43.2992,43.2608,43.2915,17148.0
2017-05-10 13:00:00,56.33,56.37,56.26,56.27,17558.0,43.2992,43.33,43.2454,43.2531,17558.0
2017-05-10 13:10:00,56.26,56.35,56.26,56.33,16874.0,43.2454,43.3146,43.2454,43.2992,16874.0
2017-05-10 13:20:00,56.32,56.37,56.32,56.32,15518.0,43.2915,43.33,43.2915,43.2915,15518.0
2017-05-10 13:30:00,56.32,56.33,56.27,56.31,18344.0,43.2915,43.2992,43.2531,43.2839,18344.0
2017-05-10 13:40:00,56.3,56.31,56.23,56.23,10602.0,43.2762,43.2839,43.2224,43.2224,10602.0
2017-05-10 13:50:00,56.23,56.31,56.23,56.24,17048.0,43.2224,43.2839,43.2224,43.23,17048.0
2017-05-10 14:00:00,56.24,56.3,56.24,56.27,23110.0,43.23,43.2762,43.23,43.2531,23110.0
2017-05-10 14:10:00,56.27,56.3,55.99,55.99,76310.0,43.2531,43.2762,43.0379,43.0379,76310.0
2017-05-10 14:20:00,55.99,56.02,55.47,55.47,240794.0,43.0379,43.0609,42.6382,42.6382,240794.0
2017-05-10 14:30:00,55.49,55.84,55.47,55.84,143414.0,42.6535,42.9226,42.6382,42.9226,143414.0
2017-05-10 14:40:00,55.85,55.88,55.74,55.74,104410.0,42.9303,42.9533,42.8457,42.8457,104410.0
2017-05-10 14:50:00,55.74,55.89,55.6,55.89,281022.0,42.8457,42.961,42.7381,42.961,281022.0
2017-05-10 15:00:00,55.89,55.99,55.8,55.96,67596.0,42.961,43.0379,42.8918,43.0148,67596.0
2017-05-10 15:10:00,55.96,55.96,55.81,55.88,51606.0,43.0148,43.0148,42.8995,42.9533,51606.0
2017-05-10 15:20:00,55.88,55.89,55.77,55.77,82950.0,42.9533,42.961,42.8688,42.8688,82950.0
2017-05-10 15:30:00,55.77,55.78,55.69,55.74,97364.0,42.8688,42.8765,42.8073,42.8457,97364.0
2017-05-10 15:40:00,55.74,55.83,55.74,55.81,109780.0,42.8457,42.9149,42.8457,42.8995,109780.0
2017-05-10 15:50:00,55.81,55.88,55.77,55.84,175712.0,42.8995,42.9533,42.8688,42.9226,175712.0
2017-05-11 09:30:00,55.66,55.71,55.52,55.55,40116.0,42.7842,42.8227,42.6766,42.6997,40116.0
2017-05-11 09:40:00,55.55,55.55,55.33,55.38,58652.0,42.6997,42.6997,42.5306,42.569,58652.0
2017-05-11 09:50:00,55.38,55.54,55.36,55.54,26240.0,42.569,42.692,42.5536,42.692,26240.0
2017-05-11 10:00:00,55.53,55.66,55.5,55.63,28878.0,42.6843,42.7842,42.6612,42.7612,28878.0
2017-05-11 10:10:00,55.63,55.65,55.53,55.55,19158.0,42.7612,42.7765,42.6843,42.6997,19158.0
2017-05-11 10:20:00,55.55,55.57,55.41,55.49,31678.0,42.6997,42.715,42.5921,42.6535,31678.0
2017-05-11 10:30:00,55.49,55.58,55.47,55.54,19004.0,42.6535,42.7227,42.6382,42.692,19004.0
2017-05-11 10:40:00,55.52,55.54,55.42,55.44,25590.0,42.6766,42.692,42.5997,42.6151,25590.0
2017-05-11 10:50:00,55.45,55.54,55.44,55.52,31994.0,42.6228,42.692,42.6151,42.6766,31994.0
2017-05-11 11:00:00,55.52,55.55,55.48,55.54,46130.0,42.6766,42.6997,42.6459,42.692,46130.0
2017-05-11 11:10:00,55.53,55.53,55.47,55.47,26012.0,42.6843,42.6843,42.6382,42.6382,26012.0
2017-05-11 11:20:00,55.48,55.48,55.38,55.38,22258.0,42.6459,42.6459,42.569,42.569,22258.0
2017-05-11 11:30:00,55.38,55.38,55.31,55.32,16608.0,42.569,42.569,42.5152,42.5229,16608.0
2017-05-11 11:40:00,55.32,55.34,55.25,55.27,33184.0,42.5229,42.5382,42.4691,42.4844,33184.0
2017-05-11 11:50:00,55.27,55.27,55.21,55.22,17600.0,42.4844,42.4844,42.4383,42.446,17600.0
2017-05-11 12:00:00,55.21,55.26,55.21,55.26,10484.0,42.4383,42.4768,42.4383,42.4768,10484.0
2017-05-11 12:10:00,55.27,55.37,55.23,55.37,10200.0,42.4844,42.5613,42.4537,42.5613,10200.0
2017-05-11 12:20:00,55.37,55.42,55.36,55.36,13850.0,42.5613,42.5997,42.5536,42.5536,13850.0
2017-05-11 12:30:00,55.38,55.46,55.38,55.46,5780.0,42.569,42.6305,42.569,42.6305,5780.0
2017-05-11 12:40:00,55.45,55.47,55.42,55.46,22178.0,42.6228,42.6382,42.5997,42.6305,22178.0
2017-05-11 12:50:00,55.47,55.47,55.43,55.46,18464.0,42.6382,42.6382,42.6074,42.6305,18464.0
2017-05-11 13:00:00,55.45,55.52,55.44,55.52,17132.0,42.6228,42.6766,42.6151,42.6766,17132.0
2017-05-11 13:10:00,55.51,55.52,55.48,55.48,12198.0,42.6689,42.6766,42.6459,42.6459,12198.0
2017-05-11 13:20:00,55.48,55.5,55.42,55.42,17826.0,42.6459,42.6612,42.5997,42.5997,17826.0
2017-05-11 13:30:00,55.43,55.45,55.41,55.43,12886.0,42.6074,42.6228,42.5921,42.6074,12886.0
2017-05-11 13:40:00,55.43,55.43,55.35,55.37,19442.0,42.6074,42.6074,42.5459,42.5613,19442.0
2017-05-11 13:50:00,55.37,55.38,55.35,55.38,9600.0,42.5613,42.569,42.5459,42.569,9600.0
2017-05-11 14:00:00,55.37,55.38,55.32,55.32,19200.0,42.5613,42.569,42.5229,42.5229,19200.0
2017-05-11 14:10:00,55.32,55.42,55.31,55.41,17576.0,42.5229,42.5997,42.5152,42.5921,17576.0
2017-05-11 14:20:00,55.42,55.46,55.4,55.45,18942.0,42.5997,42.6305,42.5844,42.6228,18942.0
2017-05-11 14:30:00,55.45,55.45,55.38,55.42,13110.0,42.6228,42.6228,42.569,42.5997,13110.0
2017-05-11 14:40:00,55.41,55.46,55.41,55.45,29256.0,42.5921,42.6305,42.5921,42.6228,29256.0
2017-05-11 14:50:00,55.46,55.47,55.42,55.42,22836.0,42.6305,42.6382,42.5997,42.5997,22836.0
2017-05-11 15:00:00,55.42,55.48,55.41,55.46,50088.0,42.5997,42.6459,42.5921,42.6305,50088.0
2017-05-11 15:10:00,55.46,55.56,55.44,55.51,26806.0,42.6305,42.7074,42.6151,42.6689,26806.0
2017-05-11 15:20:00,55.51,55.56,55.49,55.55,31160.0,42.6689,42.7074,42.6535,42.6997,31160.0
2017-05-11 15:30:00,55.54,55.65,55.53,55.59,91588.0,42.692,42.7765,42.6843,42.7304,91588.0
2017-05-11 15:40:00,55.58,55.65,55.55,55.65,93304.0,42.7227,42.7765,42.6997,42.7765,93304.0
2017-05-11 15:50:00,55.65,55.69,55.62,55.68,207698.0,42.7765,42.8073,42.7535,42.7996,207698.0
2017-05-12 09:30:00,55.66,55.87,55.66,55.85,13692.0,42.7842,42.9456,42.7842,42.9303,13692.0
2017-05-12 09:40:00,55.85,55.87,55.74,55.82,27318.0,42.9303,42.9456,42.8457,42.9072,27318.0
2017-05-12 09:50:00,55.86,55.89,55.82,55.83,14560.0,42.938,42.961,42.9072,42.9149,14560.0
2017-05-12 10:00:00,55.82,55.88,55.77,55.88,19346.0,42.9072,42.9533,42.8688,42.9533,19346.0
2017-05-12 10:10:00,55.88,55.88,55.77,55.79,19660.0,42.9533,42.9533,42.8688,42.8841,19660.0
2017-05-12 10:20:00,55.79,55.79,55.73,55.77,19140.0,42.8841,42.8841,42.838,42.8688,19140.0
2017-05-12 10:30:00,55.77,55.82,55.74,55.8,23952.0,42.8688,42.9072,42.8457,42.8918,23952.0
2017-05-12 10:40:00,55.8,55.87,55.76,55.87,28612.0,42.8918,42.9456,42.8611,42.9456,28612.0
2017-05-12 10:50:00,55.85,55.87,55.85,55.85,12616.0,42.9303,42.9456,42.9303,42.9303,12616.0
2017-05-12 11:00:00,55.85,55.85,55.8,55.84,41880.0,42.9303,42.9303,42.8918,42.9226,41880.0
2017-05-12 11:10:00,55.85,55.85,55.79,55.84,17394.0,42.9303,42.9303,42.8841,42.9226,17394.0
2017-05-12 11:20:00,55.82,55.84,55.76,55.77,13900.0,42.9072,42.9226,42.8611,42.8688,13900.0
2017-05-12 11:30:00,55.8,55.93,55.79,55.91,92524.0,42.8918,42.9918,42.8841,42.9764,92524.0
2017-05-12 11:40:00,55.91,55.99,55.91,55.99,29488.0,42.9764,43.0379,42.9764,43.0379,29488.0
2017-05-12 11:50:00,55.99,56.02,55.88,55.88,36882.0,43.0379,43.0609,42.9533,42.9533,36882.0
2017-05-12 12:00:00,55.87,55.92,55.87,55.92,24586.0,42.9456,42.9841,42.9456,42.9841,24586.0
2017-05-12 12:10:00,55.9,55.94,55.88,55.92,17682.0,42.9687,42.9994,42.9533,42.9841,17682.0
2017-05-12 12:20:00,55.91,55.96,55.89,55.95,28746.0,42.9764,43.0148,42.961,43.0071,28746.0
2017-05-12 12:30:00,55.94,55.98,55.9,55.9,51828.0,42.9994,43.0302,42.9687,42.9687,51828.0
2017-05-12 12:40:00,55.89,55.9,55.83,55.87,13376.0,42.961,42.9687,42.9149,42.9456,13376.0
2017-05-12 12:50:00,55.88,55.88,55.86,55.86,23516.0,42.9533,42.9533,42.938,42.938,23516.0
2017-05-12 13:00:00,55.87,55.87,55.83,55.85,28080.0,42.9456,42.9456,42.9149,42.9303,28080.0
2017-05-12 13:10:00,55.86,55.9,55.85,55.9,21036.0,42.938,42.9687,42.9303,42.9687,21036.0
2017-05-12 13:20:00,55.9,55.91,55.87,55.88,8400.0,42.9687,42.9764,42.9456,42.9533,8400.0
2017-05-12 13:30:00,55.88,55.88,55.85,55.88,24532.0,42.9533,42.9533,42.9303,42.9533,24532.0
2017-05-12 13:40:00,55.87,55.88,55.85,55.88,12410.0,42.9456,42.9533,42.9303,42.9533,12410.0
2017-05-12 13:50:00,55.88,55.9,55.85,55.9,10362.0,42.9533,42.9687,42.9303,42.9687,10362.0
2017-05-12 14:00:00,55.88,55.88,55.84,55.85,63608.0,42.9533,42.9533,42.9226,42.9303,63608.0
2017-05-12 14:10:00,55.85,55.87,55.79,55.83,81518.0,42.9303,42.9456,42.8841,42.9149,81518.0
2017-05-12 14:20:00,55.82,55.83,55.74,55.74,35018.0,42.9072,42.9149,42.8457,42.8457,35018.0
2017-05-12 14:30:00,55.74,55.79,55.74,55.77,46876.0,42.8457,42.8841,42.8457,42.8688,46876.0
2017-05-12 14:40:00,55.77,55.84,55.77,55.8,20748.0,42.8688,42.9226,42.8688,42.8918,20748.0
2017-05-12 14:50:00,55.81,55.82,55.75,55.75,35420.0,42.8995,42.9072,42.8534,42.8534,35420.0
2017-05-12 15:00:00,55.75,55.79,55.74,55.76,56666.0,42.8534,42.8841,42.8457,42.8611,56666.0
2017-05-12 15:10:00,55.76,55.77,55.72,55.74,35706.0,42.8611,42.8688,42.8303,42.8457,35706.0
2017-05-12 15:20:00,55.75,55.77,55.66,55.66,48348.0,42.8534,42.8688,42.7842,42.7842,48348.0
2017-05-12 15:30:00,55.66,55.76,55.66,55.74,57978.0,42.7842,42.8611,42.7842,42.8457,57978.0
2017-05-12 15:40:00,55.74,55.77,55.71,55.76,81996.0,42.8457,42.8688,42.8227,42.8611,81996.0
2017-05-12 15:50:00,55.76,55.79,55.74,55.77,151360.0,42.8611,42.8841,42.8457,42.8688,151360.0
2017-05-15 09:30:00,55.78,55.79,55.67,55.79,33522.0,42.8765,42.8841,42.7919,42.8841,33522.0
2017-05-15 09:40:00,55.76,55.9,55.75,55.9,12012.0,42.8611,42.9687,42.8534,42.9687,12012.0
2017-05-15 09:50:00,55.93,56.03,55.91,56.02,11330.0,42.9918,43.0686,42.9764,43.0609,11330.0
2017-05-15 10:00:00,56.04,56.12,55.98,56.09,14760.0,43.0763,43.1378,43.0302,43.1147,14760.0
2017-05-15 10:10:00,56.09,56.09,56.01,56.01,26310.0,43.1147,43.1147,43.0533,43.0533,26310.0
2017-05-15 10:20:00,56.01,56.02,55.92,55.95,24740.0,43.0533,43.0609,42.9841,43.0071,24740.0
2017-05-15 10:30:00,55.95,56.04,55.95,56.02,39886.0,43.0071,43.0763,43.0071,43.0609,39886.0
2017-05-15 10:40:00,56.02,56.06,55.97,55.98,61674.0,43.0609,43.0917,43.0225,43.0302,61674.0
2017-05-15 10:50:00,55.97,55.97,55.87,55.87,25540.0,43.0225,43.0225,42.9456,42.9456,25540.0
2017-05-15 11:00:00,55.85,55.89,55.8,55.88,33848.0,42.9303,42.961,42.8918,42.9533,33848.0
2017-05-15 11:10:00,55.88,55.94,55.87,55.94,24874.0,42.9533,42.9994,42.9456,42.9994,24874.0
2017-05-15 11:20:00,55.94,55.97,55.91,55.95,25436.0,42.9994,43.0225,42.9764,43.0071,25436.0
2017-05-15 11:30:00,55.95,55.95,55.88,55.91,14360.0,43.0071,43.0071,42.9533,42.9764,14360.0
2017-05-15 11:40:00,55.9,55.91,55.88,55.88,17992.0,42.9687,42.9764,42.9533,42.9533,17992.0
2017-05-15 11:50:00,55.88,55.91,55.87,55.91,12506.0,42.9533,42.9764,42.9456,42.9764,12506.0
2017-05-15 12:00:00,55.93,55.95,55.89,55.91,28950.0,42.9918,43.0071,42.961,42.9764,28950.0
2017-05-15 12:10:00,55.91,55.92,55.88,55.92,29212.0,42.9764,42.9841,42.9533,42.9841,29212.0
2017-05-15 12:20:00,55.91,55.93,55.9,55.91,6418.0,42.9764,42.9918,42.9687,42.9764,6418.0
2017-05-15 12:30:00,55.9,55.92,55.89,55.92,17322.0,42.9687,42.9841,42.961,42.9841,17322.0
2017-05-15 12:40:00,55.92,55.92,55.91,55.92,11082.0,42.9841,42.9841,42.9764,42.9841,11082.0
2017-05-15 12:50:00,55.92,55.95,55.92,55.92,9650.0,42.9841,43.0071,42.9841,42.9841,9650.0
2017-05-15 13:00:00,55.92,55.94,55.91,55.92,14294.0,42.9841,42.9994,42.9764,42.9841,14294.0
2017-05-15 13:10:00,55.91,55.93,55.91,55.91,8028.0,42.9764,42.9918,42.9764,42.9764,8028.0
2017-05-15 13:20:00,55.92,55.97,55.92,55.95,11126.0,42.9841,43.0225,42.9841,43.0071,11126.0
2017-05-15 13:30:00,55.96,55.98,55.95,55.98,13266.0,43.0148,43.0302,43.0071,43.0302,13266.0
2017-05-15 13:40:00,55.98,55.99,55.98,55.98,13476.0,43.0302,43.0379,43.0302,43.0302,13476.0
2017-05-15 13:50:00,55.99,56.04,55.99,56.02,29672.0,43.0379,43.0763,43.0379,43.0609,29672.0
2017-05-15 14:00:00,56.04,56.1,56.04,56.08,36598.0,43.0763,43.1224,43.0763,43.1071,36598.0
2017-05-15 14:10:00,56.08,56.1,56.06,56.07,31262.0,43.1071,43.1224,43.0917,43.0994,31262.0
2017-05-15 14:20:00,56.08,56.08,56.02,56.02,15188.0,43.1071,43.1071,43.0609,43.0609,15188.0
2017-05-15 14:30:00,56.02,56.02,55.96,55.97,30788.0,43.0609,43.0609,43.0148,43.0225,30788.0
2017-05-15 14:40:00,55.97,55.98,55.94,55.98,41400.0,43.0225,43.0302,42.9994,43.0302,41400.0
2017-05-15 14:50:00,55.98,55.98,55.94,55.98,36382.0,43.0302,43.0302,42.9994,43.0302,36382.0
2017-05-15 15:00:00,55.98,55.98,55.93,55.94,39948.0,43.0302,43.0302,42.9918,42.9994,39948.0
2017-05-15 15:10:00,55.94,55.96,55.9,55.91,41038.0,42.9994,43.0148,42.9687,42.9764,41038.0
2017-05-15 15:20:00,55.91,55.92,55.88,55.9,50072.0,42.9764,42.9841,42.9533,42.9687,50072.0
2017-05-15 15:30:00,55.9,55.96,55.9,55.94,42234.0,42.9687,43.0148,42.9687,42.9994,42234.0
2017-05-15 15:40:00,55.94,56.02,55.92,56.02,69784.0,42.9994,43.0609,42.9841,43.0609,69784.0
2017-05-15 15:50:00,56.02,56.02,55.97,55.97,117436.0,43.0609,43.0609,43.0225,43.0225,117436.0
2017-05-16 09:30:00,56.04,56.24,56.02,56.08,33850.0,43.0763,43.23,43.0609,43.1071,33850.0
2017-05-16 09:40:00,56.07,56.07,55.99,56.01,9358.0,43.0994,43.0994,43.0379,43.0533,9358.0
2017-05-16 09:50:00,56.0,56.06,55.98,56.04,10800.0,43.0456,43.0917,43.0302,43.0763,10800.0
2017-05-16 10:00:00,56.02,56.06,55.91,55.92,37350.0,43.0609,43.0917,42.9764,42.9841,37350.0
2017-05-16 10:10:00,55.94,55.99,55.89,55.99,16328.0,42.9994,43.0379,42.961,43.0379,16328.0
2017-05-16 10:20:00,55.99,55.99,55.94,55.95,16400.0,43.0379,43.0379,42.9994,43.0071,16400.0
2017-05-16 10:30:00,55.95,56.0,55.93,55.96,28812.0,43.0071,43.0456,42.9918,43.0148,28812.0
2017-05-16 10:40:00,55.98,55.99,55.88,55.88,17850.0,43.0302,43.0379,42.9533,42.9533,17850.0
2017-05-16 10:50:00,55.9,55.91,55.8,55.83,35464.0,42.9687,42.9764,42.8918,42.9149,35464.0
2017-05-16 11:00:00,55.82,55.84,55.8,55.81,16472.0,42.9072,42.9226,42.8918,42.8995,16472.0
2017-05-16 11:10:00,55.8,55.83,55.79,55.81,20954.0,42.8918,42.9149,42.8841,42.8995,20954.0
2017-05-16 11:20:00,55.82,55.89,55.81,55.88,13584.0,42.9072,42.961,42.8995,42.9533,13584.0
2017-05-16 11:30:00,55.87,55.88,55.79,55.84,15328.0,42.9456,42.9533,42.8841,42.9226,15328.0
2017-05-16 11:40:00,55.85,55.87,55.81,55.81,8506.0,42.9303,42.9456,42.8995,42.8995,8506.0
2017-05-16 11:50:00,55.79,55.81,55.76,55.81,15030.0,42.8841,42.8995,42.8611,42.8995,15030.0
2017-05-16 12:00:00,55.8,55.81,55.79,55.8,8094.0,42.8918,42.8995,42.8841,42.8918,8094.0
2017-05-16 12:10:00,55.8,55.83,55.78,55.79,12512.0,42.8918,42.9149,42.8765,42.8841,12512.0
2017-05-16 12:20:00,55.8,55.83,55.77,55.77,13842.0,42.8918,42.9149,42.8688,42.8688,13842.0
2017-05-16 12:30:00,55.76,55.77,55.74,55.75,14524.0,42.8611,42.8688,42.8457,42.8534,14524.0
2017-05-16 12:40:00,55.74,55.79,55.74,55.79,12336.0,42.8457,42.8841,42.8457,42.8841,12336.0
2017-05-16 12:50:00,55.78,55.81,55.78,55.8,9164.0,42.8765,42.8995,42.8765,42.8918,9164.0
2017-05-16 13:00:00,55.79,55.8,55.74,55.75,11662.0,42.8841,42.8918,42.8457,42.8534,11662.0
2017-05-16 13:10:00,55.73,55.76,55.71,55.72,6600.0,42.838,42.8611,42.8227,42.8303,6600.0
2017-05-16 13:20:00,55.73,55.74,55.7,55.72,13480.0,42.838,42.8457,42.815,42.8303,13480.0
2017-05-16 13:30:00,55.72,55.73,55.69,55.73,6800.0,42.8303,42.838,42.8073,42.838,6800.0
2017-05-16 13:40:00,55.73,55.77,55.73,55.76,10550.0,42.838,42.8688,42.838,42.8611,10550.0
2017-05-16 13:50:00,55.75,55.76,55.71,55.72,11396.0,42.8534,42.8611,42.8227,42.8303,11396.0
2017-05-16 14:00:00,55.7,55.73,55.68,55.69,30900.0,42.815,42.838,42.7996,42.8073,30900.0
2017-05-16 14:10:00,55.68,55.72,55.67,55.7,15856.0,42.7996,42.8303,42.7919,42.815,15856.0
2017-05-16 14:20:00,55.7,55.71,55.61,55.63,18456.0,42.815,42.8227,42.7458,42.7612,18456.0
2017-05-16 14:30:00,55.62,55.62,55.56,55.57,26254.0,42.7535,42.7535,42.7074,42.715,26254.0
2017-05-16 14:40:00,55.55,55.59,55.52,55.52,30474.0,42.6997,42.7304,42.6766,42.6766,30474.0
2017-05-16 14:50:00,55.52,55.54,55.49,55.49,50626.0,42.6766,42.692,42.6535,42.6535,50626.0
2017-05-16 15:00:00,55.49,55.57,55.46,55.56,36286.0,42.6535,42.715,42.6305,42.7074,36286.0
2017-05-16 15:10:00,55.56,55.56,55.48,55.49,43928.0,42.7074,42.7074,42.6459,42.6535,43928.0
2017-05-16 15:20:00,55.49,55.54,55.48,55.49,41084.0,42.6535,42.692,42.6459,42.6535,41084.0
2017-05-16 15:30:00,55.48,55.51,55.46,55.46,66660.0,42.6459,42.6689,42.6305,42.6305,66660.0
2017-05-16 15:40:00,55.47,55.48,55.31,55.31,88624.0,42.6382,42.6459,42.5152,42.5152,88624.0
2017-05-16 15:50:00,55.32,55.35,55.29,55.32,177356.0,42.5229,42.5459,42.4998,42.5229,177356.0
2017-05-17 09:30:00,55.39,55.72,55.29,55.42,284526.0,42.5767,42.8303,42.4998,42.5997,284526.0
2017-05-17 09:40:00,55.43,55.52,55.34,55.45,207818.0,42.6074,42.6766,42.5382,42.6228,207818.0
2017-05-17 09:50:00,55.46,55.53,55.31,55.36,262210.0,42.6305,42.6843,42.5152,42.5536,262210.0
2017-05-17 10:00:00,55.35,55.37,55.11,55.13,104836.0,42.5459,42.5613,42.3615,42.3768,104836.0
2017-05-17 10:10:00,55.15,55.15,55.02,55.07,152796.0,42.3922,42.3922,42.2923,42.3307,152796.0
2017-05-17 10:20:00,55.07,55.23,55.06,55.12,83534.0,42.3307,42.4537,42.323,42.3691,83534.0
2017-05-17 10:30:00,55.1,55.38,55.1,55.26,147318.0,42.3538,42.569,42.3538,42.4768,147318.0
2017-05-17 10:40:00,55.24,55.35,55.24,55.3,119116.0,42.4614,42.5459,42.4614,42.5075,119116.0
2017-05-17 10:50:00,55.29,55.41,55.29,55.39,129814.0,42.4998,42.5921,42.4998,42.5767,129814.0
2017-05-17 11:00:00,55.38,55.52,55.37,55.51,211420.0,42.569,42.6766,42.5613,42.6689,211420.0
2017-05-17 11:10:00,55.51,55.69,55.48,55.65,107572.0,42.6689,42.8073,42.6459,42.7765,107572.0
2017-05-17 11:20:00,55.65,55.69,55.63,55.63,66752.0,42.7765,42.8073,42.7612,42.7612,66752.0
2017-05-17 11:30:00,55.65,55.68,55.59,55.63,44602.0,42.7765,42.7996,42.7304,42.7612,44602.0
2017-05-17 11:40:00,55.66,55.67,55.6,55.61,35550.0,42.7842,42.7919,42.7381,42.7458,35550.0
2017-05-17 11:50:00,55.6,55.61,55.5,55.54,26466.0,42.7381,42.7458,42.6612,42.692,26466.0
2017-05-17 12:00:00,55.54,55.6,55.52,55.57,24260.0,42.692,42.7381,42.6766,42.715,24260.0
2017-05-17 12:10:00,55.57,55.58,55.53,55.56,37780.0,42.715,42.7227,42.6843,42.7074,37780.0
2017-05-17 12:20:00,55.56,55.57,55.46,55.48,72328.0,42.7074,42.715,42.6305,42.6459,72328.0
2017-05-17 12:30:00,55.48,55.52,55.43,55.46,45770.0,42.6459,42.6766,42.6074,42.6305,45770.0
2017-05-17 12:40:00,55.47,55.5,55.38,55.4,23628.0,42.6382,42.6612,42.569,42.5844,23628.0
2017-05-17 12:50:00,55.39,55.42,55.39,55.41,42322.0,42.5767,42.5997,42.5767,42.5921,42322.0
2017-05-17 13:00:00,55.4,55.41,55.31,55.38,44116.0,42.5844,42.5921,42.5152,42.569,44116.0
2017-05-17 13:10:00,55.38,55.43,55.33,55.33,24006.0,42.569,42.6074,42.5306,42.5306,24006.0
2017-05-17 13:20:00,55.33,55.44,55.31,55.43,24548.0,42.5306,42.6151,42.5152,42.6074,24548.0
2017-05-17 13:30:00,55.42,55.42,55.38,55.39,30320.0,42.5997,42.5997,42.569,42.5767,30320.0
2017-05-17 13:40:00,55.4,55.47,55.38,55.47,29774.0,42.5844,42.6382,42.569,42.6382,29774.0
2017-05-17 13:50:00,55.47,55.52,55.45,55.49,27670.0,42.6382,42.6766,42.6228,42.6535,27670.0
2017-05-17 14:00:00,55.48,55.53,55.45,55.49,38996.0,42.6459,42.6843,42.6228,42.6535,38996.0
2017-05-17 14:10:00,55.49,55.54,55.46,55.51,72374.0,42.6535,42.692,42.6305,42.6689,72374.0
2017-05-17 14:20:00,55.52,55.56,55.43,55.54,217808.0,42.6766,42.7074,42.6074,42.692,217808.0
2017-05-17 14:30:00,55.53,55.58,55.46,55.46,82388.0,42.6843,42.7227,42.6305,42.6305,82388.0
2017-05-17 14:40:00,55.47,55.55,55.42,55.51,53780.0,42.6382,42.6997,42.5997,42.6689,53780.0
2017-05-17 14:50:00,55.51,55.55,55.47,55.47,74466.0,42.6689,42.6997,42.6382,42.6382,74466.0
2017-05-17 15:00:00,55.49,55.52,55.42,55.42,61884.0,42.6535,42.6766,42.5997,42.5997,61884.0
2017-05-17 15:10:00,55.42,55.47,55.38,55.47,53368.0,42.5997,42.6382,42.569,42.6382,53368.0
2017-05-17 15:20:00,55.45,55.45,55.36,55.36,59126.0,42.6228,42.6228,42.5536,42.5536,59126.0
2017-05-17 15:30:00,55.36,55.46,55.36,55.38,127984.0,42.5536,42.6305,42.5536,42.569,127984.0
2017-05-17 15:40:00,55.39,55.46,55.29,55.29,137872.0,42.5767,42.6305,42.4998,42.4998,137872.0
2017-05-17 15:50:00,55.29,55.38,55.27,55.29,250364.0,42.4998,42.569,42.4844,42.4998,250364.0
2017-05-18 09:30:00,55.46,55.96,55.16,55.18,107502.0,42.6305,43.0148,42.3999,42.4153,107502.0
2017-05-18 09:40:00,55.16,55.27,55.07,55.16,57358.0,42.3999,42.4844,42.3307,42.3999,57358.0
2017-05-18 09:50:00,55.13,55.36,55.08,55.36,36460.0,42.3768,42.5536,42.3384,42.5536,36460.0
2017-05-18 10:00:00,55.36,55.63,55.23,55.23,67814.0,42.5536,42.7612,42.4537,42.4537,67814.0
2017-05-18 10:10:00,55.23,55.27,55.15,55.24,63370.0,42.4537,42.4844,42.3922,42.4614,63370.0
2017-05-18 10:20:00,55.24,55.34,55.23,55.27,47826.0,42.4614,42.5382,42.4537,42.4844,47826.0
2017-05-18 10:30:00,55.27,55.34,55.18,55.18,33640.0,42.4844,42.5382,42.4153,42.4153,33640.0
2017-05-18 10:40:00,55.16,55.44,55.16,55.44,37950.0,42.3999,42.6151,42.3999,42.6151,37950.0
2017-05-18 10:50:00,55.42,55.44,55.33,55.42,24896.0,42.5997,42.6151,42.5306,42.5997,24896.0
2017-05-18 11:00:00,55.43,55.48,55.4,55.45,26072.0,42.6074,42.6459,42.5844,42.6228,26072.0
2017-05-18 11:10:00,55.46,55.5,55.38,55.4,27062.0,42.6305,42.6612,42.569,42.5844,27062.0
2017-05-18 11:20:00,55.42,55.46,55.35,55.37,15932.0,42.5997,42.6305,42.5459,42.5613,15932.0
2017-05-18 11:30:00,55.4,55.44,55.33,55.4,38968.0,42.5844,42.6151,42.5306,42.5844,38968.0
2017-05-18 11:40:00,55.39,55.43,55.31,55.33,47270.0,42.5767,42.6074,42.5152,42.5306,47270.0
2017-05-18 11:50:00,55.33,55.38,55.29,55.32,33388.0,42.5306,42.569,42.4998,42.5229,33388.0
2017-05-18 12:00:00,55.33,55.39,55.29,55.38,23876.0,42.5306,42.5767,42.4998,42.569,23876.0
2017-05-18 12:10:00,55.38,55.41,55.29,55.31,17632.0,42.569,42.5921,42.4998,42.5152,17632.0
2017-05-18 12:20:00,55.3,55.34,55.27,55.29,10366.0,42.5075,42.5382,42.4844,42.4998,10366.0
2017-05-18 12:30:00,55.3,55.35,55.29,55.35,15112.0,42.5075,42.5459,42.4998,42.5459,15112.0
2017-05-18 12:40:00,55.36,55.37,55.33,55.36,17368.0,42.5536,42.5613,42.5306,42.5536,17368.0
2017-05-18 12:50:00,55.36,55.36,55.27,55.34,13612.0,42.5536,42.5536,42.4844,42.5382,13612.0
2017-05-18 13:00:00,55.35,55.37,55.29,55.31,18246.0,42.5459,42.5613,42.4998,42.5152,18246.0
2017-05-18 13:10:00,55.3,55.33,55.27,55.31,22860.0,42.5075,42.5306,42.4844,42.5152,22860.0
2017-05-18 13:20:00,55.34,55.35,55.29,55.33,31658.0,42.5382,42.5459,42.4998,42.5306,31658.0
2017-05-18 13:30:00,55.33,55.35,55.31,55.34,25000.0,42.5306,42.5459,42.5152,42.5382,25000.0
2017-05-18 13:40:00,55.34,55.38,55.32,55.37,34638.0,42.5382,42.569,42.5229,42.5613,34638.0
2017-05-18 13:50:00,55.37,55.4,55.35,55.39,15318.0,42.5613,42.5844,42.5459,42.5767,15318.0
2017-05-18 14:00:00,55.4,55.49,55.39,55.48,20556.0,42.5844,42.6535,42.5767,42.6459,20556.0
2017-05-18 14:10:00,55.48,55.51,55.44,55.49,40040.0,42.6459,42.6689,42.6151,42.6535,40040.0
2017-05-18 14:20:00,55.49,55.51,55.43,55.43,39532.0,42.6535,42.6689,42.6074,42.6074,39532.0
2017-05-18 14:30:00,55.44,55.5,55.43,55.47,37650.0,42.6151,42.6612,42.6074,42.6382,37650.0
2017-05-18 14:40:00,55.47,55.52,55.45,55.47,37472.0,42.6382,42.6766,42.6228,42.6382,37472.0
2017-05-18 14:50:00,55.48,55.49,55.41,55.49,37738.0,42.6459,42.6535,42.5921,42.6535,37738.0
2017-05-18 15:00:00,55.49,55.52,55.45,55.5,89542.0,42.6535,42.6766,42.6228,42.6612,89542.0
2017-05-18 15:10:00,55.51,55.54,55.44,55.47,69208.0,42.6689,42.692,42.6151,42.6382,69208.0
2017-05-18 15:20:00,55.48,55.49,55.4,55.4,55364.0,42.6459,42.6535,42.5844,42.5844,55364.0
2017-05-18 15:30:00,55.41,55.47,55.34,55.46,130290.0,42.5921,42.6382,42.5382,42.6305,130290.0
2017-05-18 15:40:00,55.46,55.46,55.4,55.44,79112.0,42.6305,42.6305,42.5844,42.6151,79112.0
2017-05-18 15:50:00,55.44,55.45,55.35,55.37,218600.0,42.6151,42.6228,42.5459,42.5613,218600.0
2017-05-19 09:30:00,55.24,55.49,55.1,55.16,266306.0,42.4614,42.6535,42.3538,42.3999,266306.0
2017-05-19 09:40:00,55.16,55.38,55.15,55.27,25266.0,42.3999,42.569,42.3922,42.4844,25266.0
2017-05-19 09:50:00,55.27,55.36,55.23,55.33,72370.0,42.4844,42.5536,42.4537,42.5306,72370.0
2017-05-19 10:00:00,55.34,55.39,55.27,55.31,43234.0,42.5382,42.5767,42.4844,42.5152,43234.0
2017-05-19 10:10:00,55.29,55.46,55.29,55.44,37598.0,42.4998,42.6305,42.4998,42.6151,37598.0
2017-05-19 10:20:00,55.45,55.48,55.39,55.43,84196.0,42.6228,42.6459,42.5767,42.6074,84196.0
2017-05-19 10:30:00,55.43,55.49,55.36,55.42,58882.0,42.6074,42.6535,42.5536,42.5997,58882.0
2017-05-19 10:40:00,55.43,55.65,55.43,55.6,45640.0,42.6074,42.7765,42.6074,42.7381,45640.0
2017-05-19 10:50:00,55.6,55.68,55.58,55.65,44214.0,42.7381,42.7996,42.7227,42.7765,44214.0
2017-05-19 11:00:00,55.65,55.66,55.47,55.51,22544.0,42.7765,42.7842,42.6382,42.6689,22544.0
2017-05-19 11:10:00,55.51,55.56,55.48,55.53,27690.0,42.6689,42.7074,42.6459,42.6843,27690.0
2017-05-19 11:20:00,55.51,55.57,55.47,55.47,25128.0,42.6689,42.715,42.6382,42.6382,25128.0
2017-05-19 11:30:00,55.48,55.58,55.47,55.57,22246.0,42.6459,42.7227,42.6382,42.715,22246.0
2017-05-19 11:40:00,55.57,55.62,55.54,55.57,20530.0,42.715,42.7535,42.692,42.715,20530.0
2017-05-19 11:50:00,55.58,55.63,55.55,55.6,16548.0,42.7227,42.7612,42.6997,42.7381,16548.0
2017-05-19 12:00:00,55.6,55.65,55.54,55.58,21356.0,42.7381,42.7765,42.692,42.7227,21356.0
2017-05-19 12:10:00,55.57,55.62,55.54,55.55,16980.0,42.715,42.7535,42.692,42.6997,16980.0
2017-05-19 12:20:00,55.55,55.57,55.54,55.54,19488.0,42.6997,42.715,42.692,42.692,19488.0
2017-05-19 12:30:00,55.53,55.55,55.51,55.52,20518.0,42.6843,42.6997,42.6689,42.6766,20518.0
2017-05-19 12:40:00,55.52,55.58,55.51,55.57,13624.0,42.6766,42.7227,42.6689,42.715,13624.0
2017-05-19 12:50:00,55.57,55.58,55.52,55.54,15992.0,42.715,42.7227,42.6766,42.692,15992.0
2017-05-19 13:00:00,55.55,55.55,55.49,55.51,19138.0,42.6997,42.6997,42.6535,42.6689,19138.0
2017-05-19 13:10:00,55.52,55.54,55.49,55.51,30988.0,42.6766,42.692,42.6535,42.6689,30988.0
2017-05-19 13:20:00,55.52,55.6,55.52,55.6,30310.0,42.6766,42.7381,42.6766,42.7381,30310.0
2017-05-19 13:30:00,55.62,55.62,55.52,55.56,24652.0,42.7535,42.7535,42.6766,42.7074,24652.0
2017-05-19 13:40:00,55.55,55.58,55.53,55.56,14116.0,42.6997,42.7227,42.6843,42.7074,14116.0
2017-05-19 13:50:00,55.57,55.58,55.53,55.57,71698.0,42.715,42.7227,42.6843,42.715,71698.0
2017-05-19 14:00:00,55.57,55.64,55.57,55.57,27376.0,42.715,42.7688,42.715,42.715,27376.0
2017-05-19 14:10:00,55.58,55.63,55.56,55.6,30338.0,42.7227,42.7612,42.7074,42.7381,30338.0
2017-05-19 14:20:00,55.59,55.61,55.56,55.6,25372.0,42.7304,42.7458,42.7074,42.7381,25372.0
2017-05-19 14:30:00,55.62,55.67,55.61,55.67,20436.0,42.7535,42.7919,42.7458,42.7919,20436.0
2017-05-19 14:40:00,55.67,55.72,55.65,55.72,28252.0,42.7919,42.8303,42.7765,42.8303,28252.0
2017-05-19 14:50:00,55.72,55.74,55.69,55.73,47624.0,42.8303,42.8457,42.8073,42.838,47624.0
2017-05-19 15:00:00,55.73,55.74,55.62,55.64,70772.0,42.838,42.8457,42.7535,42.7688,70772.0
2017-05-19 15:10:00,55.65,55.69,55.61,55.65,52862.0,42.7765,42.8073,42.7458,42.7765,52862.0
2017-05-19 15:20:00,55.66,55.69,55.62,55.69,86198.0,42.7842,42.8073,42.7535,42.8073,86198.0
2017-05-19 15:30:00,55.69,55.76,55.69,55.74,101698.0,42.8073,42.8611,42.8073,42.8457,101698.0
2017-05-19 15:40:00,55.73,55.76,55.68,55.69,136652.0,42.838,42.8611,42.7996,42.8073,136652.0
2017-05-19 15:50:00,55.69,55.82,55.69,55.77,561678.0,42.8073,42.9072,42.8073,42.8688,561678.0
2017-05-22 09:30:00,55.79,55.88,55.72,55.81,44644.0,42.8841,42.9533,42.8303,42.8995,44644.0
2017-05-22 09:40:00,55.83,56.02,55.78,55.99,33532.0,42.9149,43.0609,42.8765,43.0379,33532.0
2017-05-22 09:50:00,55.98,56.01,55.94,55.98,19932.0,43.0302,43.0533,42.9994,43.0302,19932.0
2017-05-22 10:00:00,55.98,56.06,55.96,56.04,32884.0,43.0302,43.0917,43.0148,43.0763,32884.0
2017-05-22 10:10:00,56.03,56.06,55.96,55.96,12148.0,43.0686,43.0917,43.0148,43.0148,12148.0
2017-05-22 10:20:00,55.95,55.95,55.9,55.94,12600.0,43.0071,43.0071,42.9687,42.9994,12600.0
2017-05-22 10:30:00,55.94,55.98,55.85,55.85,19288.0,42.9994,43.0302,42.9303,42.9303,19288.0
2017-05-22 10:40:00,55.85,56.02,55.84,56.01,44102.0,42.9303,43.0609,42.9226,43.0533,44102.0
2017-05-22 10:50:00,56.02,56.02,55.87,55.91,30164.0,43.0609,43.0609,42.9456,42.9764,30164.0
2017-05-22 11:00:00,55.9,55.95,55.88,55.94,28442.0,42.9687,43.0071,42.9533,42.9994,28442.0
2017-05-22 11:10:00,55.95,56.04,55.95,55.97,28070.0,43.0071,43.0763,43.0071,43.0225,28070.0
2017-05-22 11:20:00,55.98,56.02,55.97,56.02,25144.0,43.0302,43.0609,43.0225,43.0609,25144.0
2017-05-22 11:30:00,56.01,56.03,55.99,56.02,16300.0,43.0533,43.0686,43.0379,43.0609,16300.0
2017-05-22 11:40:00,56.02,56.02,55.99,55.99,12392.0,43.0609,43.0609,43.0379,43.0379,12392.0
2017-05-22 11:50:00,55.99,56.01,55.94,56.0,23598.0,43.0379,43.0533,42.9994,43.0456,23598.0
2017-05-22 12:00:00,56.01,56.02,55.97,56.01,11542.0,43.0533,43.0609,43.0225,43.0533,11542.0
2017-05-22 12:10:00,56.02,56.07,56.01,56.06,14400.0,43.0609,43.0994,43.0533,43.0917,14400.0
2017-05-22 12:20:00,56.06,56.09,56.05,56.06,14844.0,43.0917,43.1147,43.084,43.0917,14844.0
2017-05-22 12:30:00,56.06,56.13,56.05,56.13,33292.0,43.0917,43.1455,43.084,43.1455,33292.0
2017-05-22 12:40:00,56.13,56.24,56.13,56.22,36460.0,43.1455,43.23,43.1455,43.2147,36460.0
2017-05-22 12:50:00,56.22,56.28,56.22,56.25,25696.0,43.2147,43.2608,43.2147,43.2377,25696.0
2017-05-22 13:00:00,56.26,56.27,56.24,56.26,12846.0,43.2454,43.2531,43.23,43.2454,12846.0
2017-05-22 13:10:00,56.27,56.31,56.26,56.27,14888.0,43.2531,43.2839,43.2454,43.2531,14888.0
2017-05-22 13:20:00,56.28,56.33,56.26,56.33,6800.0,43.2608,43.2992,43.2454,43.2992,6800.0
2017-05-22 13:30:00,56.33,56.4,56.31,56.35,15218.0,43.2992,43.353,43.2839,43.3146,15218.0
2017-05-22 13:40:00,56.35,56.37,56.33,56.33,16980.0,43.3146,43.33,43.2992,43.2992,16980.0
2017-05-22 13:50:00,56.33,56.35,56.32,56.34,10686.0,43.2992,43.3146,43.2915,43.3069,10686.0
2017-05-22 14:00:00,56.35,56.37,56.34,56.34,14134.0,43.3146,43.33,43.3069,43.3069,14134.0
2017-05-22 14:10:00,56.35,56.41,56.33,56.36,24266.0,43.3146,43.3607,43.2992,43.3223,24266.0
2017-05-22 14:20:00,56.38,56.4,56.35,56.36,35250.0,43.3377,43.353,43.3146,43.3223,35250.0
2017-05-22 14:30:00,56.37,56.4,56.35,56.37,36694.0,43.33,43.353,43.3146,43.33,36694.0
2017-05-22 14:40:00,56.37,56.38,56.35,56.38,32610.0,43.33,43.3377,43.3146,43.3377,32610.0
2017-05-22 14:50:00,56.38,56.39,56.32,56.33,25122.0,43.3377,43.3453,43.2915,43.2992,25122.0
2017-05-22 15:00:00,56.33,56.35,56.3,56.32,23448.0,43.2992,43.3146,43.2762,43.2915,23448.0
2017-05-22 15:10:00,56.32,56.37,56.32,56.37,27044.0,43.2915,43.33,43.2915,43.33,27044.0
2017-05-22 15:20:00,56.36,56.4,56.35,56.38,68126.0,43.3223,43.353,43.3146,43.3377,68126.0
2017-05-22 15:30:00,56.39,56.49,56.38,56.49,60036.0,43.3453,43.4222,43.3377,43.4222,60036.0
2017-05-22 15:40:00,56.49,56.52,56.45,56.46,124390.0,43.4222,43.4453,43.3915,43.3992,124390.0
2017-05-22 15:50:00,56.46,56.49,56.39,56.42,225366.0,43.3992,43.4222,43.3453,43.3684,225366.0
2017-05-23 09:30:00,56.48,56.62,56.39,56.52,26640.0,43.4145,43.5221,43.3453,43.4453,26640.0
2017-05-23 09:40:00,56.55,56.69,56.55,56.61,18362.0,43.4683,43.576,43.4683,43.5145,18362.0
2017-05-23 09:50:00,56.6,56.71,56.56,56.69,38882.0,43.5068,43.5913,43.476,43.576,38882.0
2017-05-23 10:00:00,56.7,56.79,56.68,56.77,31802.0,43.5836,43.6528,43.5683,43.6374,31802.0
2017-05-23 10:10:00,56.78,56.88,56.77,56.88,22390.0,43.6451,43.722,43.6374,43.722,22390.0
2017-05-23 10:20:00,56.88,56.95,56.87,56.87,15304.0,43.722,43.7758,43.7143,43.7143,15304.0
2017-05-23 10:30:00,56.88,56.9,56.77,56.86,27140.0,43.722,43.7374,43.6374,43.7066,27140.0
2017-05-23 10:40:00,56.85,56.92,56.83,56.92,22070.0,43.6989,43.7527,43.6836,43.7527,22070.0
2017-05-23 10:50:00,56.92,57.02,56.9,56.91,52678.0,43.7527,43.8296,43.7374,43.7451,52678.0
2017-05-23 11:00:00,56.91,56.99,56.9,56.96,50664.0,43.7451,43.8066,43.7374,43.7835,50664.0
2017-05-23 11:10:00,56.96,57.0,56.91,56.93,44296.0,43.7835,43.8142,43.7451,43.7604,44296.0
2017-05-23 11:20:00,56.92,56.92,56.81,56.81,17738.0,43.7527,43.7527,43.6682,43.6682,17738.0
2017-05-23 11:30:00,56.82,56.91,56.8,56.91,22098.0,43.6759,43.7451,43.6605,43.7451,22098.0
2017-05-23 11:40:00,56.91,56.93,56.79,56.82,26662.0,43.7451,43.7604,43.6528,43.6759,26662.0
2017-05-23 11:50:00,56.82,56.91,56.81,56.9,24206.0,43.6759,43.7451,43.6682,43.7374,24206.0
2017-05-23 12:00:00,56.91,56.95,56.87,56.93,22320.0,43.7451,43.7758,43.7143,43.7604,22320.0
2017-05-23 12:10:00,56.91,56.98,56.9,56.97,24910.0,43.7451,43.7989,43.7374,43.7912,24910.0
2017-05-23 12:20:00,56.98,56.98,56.9,56.96,31062.0,43.7989,43.7989,43.7374,43.7835,31062.0
2017-05-23 12:30:00,56.96,56.96,56.92,56.95,23866.0,43.7835,43.7835,43.7527,43.7758,23866.0
2017-05-23 12:40:00,56.95,57.0,56.95,56.99,24720.0,43.7758,43.8142,43.7758,43.8066,24720.0
2017-05-23 12:50:00,56.99,57.02,56.95,56.96,38506.0,43.8066,43.8296,43.7758,43.7835,38506.0
2017-05-23 13:00:00,56.96,56.96,56.9,56.91,91308.0,43.7835,43.7835,43.7374,43.7451,91308.0
2017-05-23 13:10:00,56.9,56.9,56.84,56.88,21866.0,43.7374,43.7374,43.6913,43.722,21866.0
2017-05-23 13:20:00,56.88,56.89,56.85,56.89,53468.0,43.722,43.7297,43.6989,43.7297,53468.0
2017-05-23 13:30:00,56.88,56.92,56.86,56.9,19702.0,43.722,43.7527,43.7066,43.7374,19702.0
2017-05-23 13:40:00,56.9,56.9,56.85,56.87,11698.0,43.7374,43.7374,43.6989,43.7143,11698.0
2017-05-23 13:50:00,56.86,56.89,56.84,56.85,74734.0,43.7066,43.7297,43.6913,43.6989,74734.0
2017-05-23 14:00:00,56.88,56.94,56.85,56.85,48106.0,43.722,43.7681,43.6989,43.6989,48106.0
2017-05-23 14:10:00,56.85,56.91,56.83,56.88,110016.0,43.6989,43.7451,43.6836,43.722,110016.0
2017-05-23 14:20:00,56.88,56.88,56.82,56.83,71278.0,43.722,43.722,43.6759,43.6836,71278.0
2017-05-23 14:30:00,56.83,56.85,56.49,56.58,276672.0,43.6836,43.6989,43.4222,43.4914,276672.0
2017-05-23 14:40:00,56.58,56.63,56.16,56.16,871152.0,43.4914,43.5298,43.1686,43.1686,871152.0
2017-05-23 14:50:00,56.17,56.77,56.16,56.74,464106.0,43.1762,43.6374,43.1686,43.6144,464106.0
2017-05-23 15:00:00,56.76,56.9,56.62,56.69,234610.0,43.6298,43.7374,43.5221,43.576,234610.0
2017-05-23 15:10:00,56.68,56.78,56.58,56.72,216846.0,43.5683,43.6451,43.4914,43.599,216846.0
2017-05-23 15:20:00,56.72,56.8,56.72,56.75,136098.0,43.599,43.6605,43.599,43.6221,136098.0
2017-05-23 15:30:00,56.74,56.74,56.65,56.73,169184.0,43.6144,43.6144,43.5452,43.6067,169184.0
2017-05-23 15:40:00,56.73,56.74,56.6,56.63,158916.0,43.6067,43.6144,43.5068,43.5298,158916.0
2017-05-23 15:50:00,56.63,56.66,56.59,56.65,334896.0,43.5298,43.5529,43.4991,43.5452,334896.0
2017-05-24 09:30:00,56.66,56.88,56.66,56.8,32214.0,43.5529,43.722,43.5529,43.6605,32214.0
2017-05-24 09:40:00,56.85,56.85,56.7,56.74,54018.0,43.6989,43.6989,43.5836,43.6144,54018.0
2017-05-24 09:50:00,56.73,56.8,56.67,56.77,38184.0,43.6067,43.6605,43.5606,43.6374,38184.0
2017-05-24 10:00:00,56.77,56.87,56.77,56.82,19998.0,43.6374,43.7143,43.6374,43.6759,19998.0
2017-05-24 10:10:00,56.82,56.82,56.74,56.79,20388.0,43.6759,43.6759,43.6144,43.6528,20388.0
2017-05-24 10:20:00,56.76,56.87,56.73,56.87,27532.0,43.6298,43.7143,43.6067,43.7143,27532.0
2017-05-24 10:30:00,56.88,56.92,56.81,56.85,36164.0,43.722,43.7527,43.6682,43.6989,36164.0
2017-05-24 10:40:00,56.84,56.85,56.73,56.74,19082.0,43.6913,43.6989,43.6067,43.6144,19082.0
2017-05-24 10:50:00,56.73,56.83,56.71,56.75,30322.0,43.6067,43.6836,43.5913,43.6221,30322.0
2017-05-24 11:00:00,56.77,56.81,56.74,56.74,14600.0,43.6374,43.6682,43.6144,43.6144,14600.0
2017-05-24 11:10:00,56.74,56.8,56.74,56.77,21438.0,43.6144,43.6605,43.6144,43.6374,21438.0
2017-05-24 11:20:00,56.75,56.79,56.75,56.75,13114.0,43.6221,43.6528,43.6221,43.6221,13114.0
2017-05-24 11:30:00,56.75,56.82,56.74,56.78,17046.0,43.6221,43.6759,43.6144,43.6451,17046.0
2017-05-24 11:40:00,56.78,56.81,56.75,56.77,9140.0,43.6451,43.6682,43.6221,43.6374,9140.0
2017-05-24 11:50:00,56.79,56.82,56.76,56.79,9260.0,43.6528,43.6759,43.6298,43.6528,9260.0
2017-05-24 12:00:00,56.79,56.82,56.74,56.77,24028.0,43.6528,43.6759,43.6144,43.6374,24028.0
2017-05-24 12:10:00,56.76,56.82,56.75,56.82,11104.0,43.6298,43.6759,43.6221,43.6759,11104.0
2017-05-24 12:20:00,56.82,56.82,56.75,56.75,8528.0,43.6759,43.6759,43.6221,43.6221,8528.0
2017-05-24 12:30:00,56.77,56.78,56.75,56.76,14062.0,43.6374,43.6451,43.6221,43.6298,14062.0
2017-05-24 12:40:00,56.76,56.79,56.75,56.75,6926.0,43.6298,43.6528,43.6221,43.6221,6926.0
2017-05-24 12:50:00,56.76,56.78,56.74,56.74,97192.0,43.6298,43.6451,43.6144,43.6144,97192.0
2017-05-24 13:00:00,56.76,56.76,56.72,56.72,39696.0,43.6298,43.6298,43.599,43.599,39696.0
2017-05-24 13:10:00,56.73,56.73,56.66,56.69,30594.0,43.6067,43.6067,43.5529,43.576,30594.0
2017-05-24 13:20:00,56.7,56.71,56.65,56.69,30690.0,43.5836,43.5913,43.5452,43.576,30690.0
2017-05-24 13:30:00,56.69,56.72,56.68,56.72,11836.0,43.576,43.599,43.5683,43.599,11836.0
2017-05-24 13:40:00,56.72,56.75,56.72,56.73,17524.0,43.599,43.6221,43.599,43.6067,17524.0
2017-05-24 13:50:00,56.73,56.74,56.7,56.72,17400.0,43.6067,43.6144,43.5836,43.599,17400.0
2017-05-24 14:00:00,56.73,56.85,56.72,56.85,56272.0,43.6067,43.6989,43.599,43.6989,56272.0
2017-05-24 14:10:00,56.84,56.93,56.8,56.88,13652.0,43.6913,43.7604,43.6605,43.722,13652.0
2017-05-24 14:20:00,56.87,56.88,56.77,56.77,50038.0,43.7143,43.722,43.6374,43.6374,50038.0
2017-05-24 14:30:00,56.77,56.77,56.74,56.75,32930.0,43.6374,43.6374,43.6144,43.6221,32930.0
2017-05-24 14:40:00,56.77,56.79,56.74,56.77,21856.0,43.6374,43.6528,43.6144,43.6374,21856.0
2017-05-24 14:50:00,56.76,56.77,56.73,56.76,23252.0,43.6298,43.6374,43.6067,43.6298,23252.0
2017-05-24 15:00:00,56.75,56.77,56.72,56.72,51334.0,43.6221,43.6374,43.599,43.599,51334.0
2017-05-24 15:10:00,56.72,56.73,56.7,56.73,87398.0,43.599,43.6067,43.5836,43.6067,87398.0
2017-05-24 15:20:00,56.73,56.75,56.7,56.73,68300.0,43.6067,43.6221,43.5836,43.6067,68300.0
2017-05-24 15:30:00,56.73,56.77,56.73,56.75,30502.0,43.6067,43.6374,43.6067,43.6221,30502.0
2017-05-24 15:40:00,56.74,56.85,56.74,56.85,70782.0,43.6144,43.6989,43.6144,43.6989,70782.0
2017-05-24 15:50:00,56.85,56.92,56.85,56.88,158140.0,43.6989,43.7527,43.6989,43.722,158140.0
2017-05-25 09:30:00,56.84,57.04,56.84,56.94,23442.0,43.6913,43.845,43.6913,43.7681,23442.0
2017-05-25 09:40:00,56.92,56.92,56.79,56.86,21782.0,43.7527,43.7527,43.6528,43.7066,21782.0
2017-05-25 09:50:00,56.88,56.92,56.81,56.82,13004.0,43.722,43.7527,43.6682,43.6759,13004.0
2017-05-25 10:00:00,56.83,56.88,56.81,56.87,13400.0,43.6836,43.722,43.6682,43.7143,13400.0
2017-05-25 10:10:00,56.88,57.02,56.88,56.99,60484.0,43.722,43.8296,43.722,43.8066,60484.0
2017-05-25 10:20:00,56.99,57.05,56.95,56.95,23422.0,43.8066,43.8527,43.7758,43.7758,23422.0
2017-05-25 10:30:00,56.98,57.17,56.95,57.17,33386.0,43.7989,43.9449,43.7758,43.9449,33386.0
2017-05-25 10:40:00,57.14,57.23,57.13,57.23,10484.0,43.9219,43.991,43.9142,43.991,10484.0
2017-05-25 10:50:00,57.22,57.23,57.19,57.22,15710.0,43.9833,43.991,43.9603,43.9833,15710.0
2017-05-25 11:00:00,57.21,57.23,57.17,57.22,19712.0,43.9757,43.991,43.9449,43.9833,19712.0
2017-05-25 11:10:00,57.22,57.26,57.21,57.24,15690.0,43.9833,44.0141,43.9757,43.9987,15690.0
2017-05-25 11:20:00,57.23,57.29,57.22,57.29,12728.0,43.991,44.0372,43.9833,44.0372,12728.0
2017-05-25 11:30:00,57.29,57.32,57.24,57.29,19146.0,44.0372,44.0602,43.9987,44.0372,19146.0
2017-05-25 11:40:00,57.27,57.29,57.25,57.27,8790.0,44.0218,44.0372,44.0064,44.0218,8790.0
2017-05-25 11:50:00,57.28,57.28,57.22,57.25,12208.0,44.0295,44.0295,43.9833,44.0064,12208.0
2017-05-25 12:00:00,57.23,57.25,57.2,57.2,5524.0,43.991,44.0064,43.968,43.968,5524.0
2017-05-25 12:10:00,57.21,57.22,57.15,57.22,17728.0,43.9757,43.9833,43.9295,43.9833,17728.0
2017-05-25 12:20:00,57.22,57.26,57.21,57.26,12274.0,43.9833,44.0141,43.9757,44.0141,12274.0
2017-05-25 12:30:00,57.27,57.27,57.24,57.26,7600.0,44.0218,44.0218,43.9987,44.0141,7600.0
2017-05-25 12:40:00,57.26,57.29,57.22,57.29,11202.0,44.0141,44.0372,43.9833,44.0372,11202.0
2017-05-25 12:50:00,57.29,57.34,57.29,57.33,9950.0,44.0372,44.0756,44.0372,44.0679,9950.0
2017-05-25 13:00:00,57.31,57.36,57.31,57.35,27206.0,44.0525,44.091,44.0525,44.0833,27206.0
2017-05-25 13:10:00,57.35,57.38,57.34,57.35,12802.0,44.0833,44.1063,44.0756,44.0833,12802.0
2017-05-25 13:20:00,57.36,57.38,57.34,57.34,38442.0,44.091,44.1063,44.0756,44.0756,38442.0
2017-05-25 13:30:00,57.35,57.35,57.34,57.34,60098.0,44.0833,44.0833,44.0756,44.0756,60098.0
2017-05-25 13:40:00,57.35,57.35,57.33,57.34,16246.0,44.0833,44.0833,44.0679,44.0756,16246.0
2017-05-25 13:50:00,57.34,57.41,57.32,57.38,24920.0,44.0756,44.1294,44.0602,44.1063,24920.0
2017-05-25 14:00:00,57.41,57.41,57.3,57.31,23164.0,44.1294,44.1294,44.0448,44.0525,23164.0
2017-05-25 14:10:00,57.3,57.32,57.29,57.3,28202.0,44.0448,44.0602,44.0372,44.0448,28202.0
2017-05-25 14:20:00,57.29,57.29,57.21,57.24,91110.0,44.0372,44.0372,43.9757,43.9987,91110.0
2017-05-25 14:30:00,57.25,57.27,57.24,57.26,24734.0,44.0064,44.0218,43.9987,44.0141,24734.0
2017-05-25 14:40:00,57.27,57.27,57.14,57.14,31786.0,44.0218,44.0218,43.9219,43.9219,31786.0
2017-05-25 14:50:00,57.14,57.16,57.13,57.14,13136.0,43.9219,43.9372,43.9142,43.9219,13136.0
2017-05-25 15:00:00,57.14,57.19,57.12,57.19,21936.0,43.9219,43.9603,43.9065,43.9603,21936.0
2017-05-25 15:10:00,57.19,57.22,57.16,57.22,27354.0,43.9603,43.9833,43.9372,43.9833,27354.0
2017-05-25 15:20:00,57.22,57.26,57.22,57.26,23026.0,43.9833,44.0141,43.9833,44.0141,23026.0
2017-05-25 15:30:00,57.26,57.26,57.22,57.24,40046.0,44.0141,44.0141,43.9833,43.9987,40046.0
2017-05-25 15:40:00,57.23,57.37,57.23,57.34,44238.0,43.991,44.0986,43.991,44.0756,44238.0
2017-05-25 15:50:00,57.34,57.34,57.27,57.27,97742.0,44.0756,44.0756,44.0218,44.0218,97742.0
2017-05-26 09:30:00,57.27,57.38,57.09,57.34,18874.0,44.0218,44.1063,43.8834,44.0756,18874.0
2017-05-26 09:40:00,57.29,57.29,57.09,57.16,5320.0,44.0372,44.0372,43.8834,43.9372,5320.0
2017-05-26 09:50:00,57.16,57.17,57.07,57.11,17294.0,43.9372,43.9449,43.868,43.8988,17294.0
2017-05-26 10:00:00,57.1,57.18,57.09,57.15,28974.0,43.8911,43.9526,43.8834,43.9295,28974.0
2017-05-26 10:10:00,57.17,57.24,57.16,57.22,20934.0,43.9449,43.9987,43.9372,43.9833,20934.0
2017-05-26 10:20:00,57.24,57.3,57.22,57.3,22030.0,43.9987,44.0448,43.9833,44.0448,22030.0
2017-05-26 10:30:00,57.32,57.34,57.23,57.26,17824.0,44.0602,44.0756,43.991,44.0141,17824.0
2017-05-26 10:40:00,57.24,57.3,57.22,57.27,19294.0,43.9987,44.0448,43.9833,44.0218,19294.0
2017-05-26 10:50:00,57.27,57.31,57.25,57.3,14898.0,44.0218,44.0525,44.0064,44.0448,14898.0
2017-05-26 11:00:00,57.33,57.34,57.29,57.3,17294.0,44.0679,44.0756,44.0372,44.0448,17294.0
2017-05-26 11:10:00,57.3,57.32,57.29,57.3,10600.0,44.0448,44.0602,44.0372,44.0448,10600.0
2017-05-26 11:20:00,57.29,57.3,57.25,57.3,9328.0,44.0372,44.0448,44.0064,44.0448,9328.0
2017-05-26 11:30:00,57.27,57.28,57.23,57.24,8534.0,44.0218,44.0295,43.991,43.9987,8534.0
2017-05-26 11:40:00,57.24,57.34,57.24,57.33,8838.0,43.9987,44.0756,43.9987,44.0679,8838.0
2017-05-26 11:50:00,57.35,57.35,57.3,57.33,13676.0,44.0833,44.0833,44.0448,44.0679,13676.0
2017-05-26 12:00:00,57.33,57.34,57.27,57.28,5800.0,44.0679,44.0756,44.0218,44.0295,5800.0
2017-05-26 12:10:00,57.29,57.29,57.22,57.24,5626.0,44.0372,44.0372,43.9833,43.9987,5626.0
2017-05-26 12:20:00,57.26,57.29,57.26,57.26,7378.0,44.0141,44.0372,44.0141,44.0141,7378.0
2017-05-26 12:30:00,57.27,57.3,57.27,57.27,6942.0,44.0218,44.0448,44.0218,44.0218,6942.0
2017-05-26 12:40:00,57.28,57.3,57.27,57.29,10680.0,44.0295,44.0448,44.0218,44.0372,10680.0
2017-05-26 12:50:00,57.27,57.32,57.27,57.31,13850.0,44.0218,44.0602,44.0218,44.0525,13850.0
2017-05-26 13:00:00,57.3,57.32,57.29,57.3,13880.0,44.0448,44.0602,44.0372,44.0448,13880.0
2017-05-26 13:10:00,57.3,57.34,57.29,57.34,9384.0,44.0448,44.0756,44.0372,44.0756,9384.0
2017-05-26 13:20:00,57.33,57.34,57.29,57.3,19296.0,44.0679,44.0756,44.0372,44.0448,19296.0
2017-05-26 13:30:00,57.29,57.29,57.23,57.23,5920.0,44.0372,44.0372,43.991,43.991,5920.0
2017-05-26 13:40:00,57.22,57.27,57.22,57.24,25582.0,43.9833,44.0218,43.9833,43.9987,25582.0
2017-05-26 13:50:00,57.25,57.26,57.21,57.22,11744.0,44.0064,44.0141,43.9757,43.9833,11744.0
2017-05-26 14:00:00,57.22,57.23,57.13,57.21,25436.0,43.9833,43.991,43.9142,43.9757,25436.0
2017-05-26 14:10:00,57.21,57.26,57.19,57.23,13130.0,43.9757,44.0141,43.9603,43.991,13130.0
2017-05-26 14:20:00,57.22,57.26,57.22,57.24,8082.0,43.9833,44.0141,43.9833,43.9987,8082.0
2017-05-26 14:30:00,57.23,57.28,57.23,57.28,11016.0,43.991,44.0295,43.991,44.0295,11016.0
2017-05-26 14:40:00,57.27,57.3,57.27,57.3,9648.0,44.0218,44.0448,44.0218,44.0448,9648.0
2017-05-26 14:50:00,57.31,57.35,57.28,57.28,14432.0,44.0525,44.0833,44.0295,44.0295,14432.0
2017-05-26 15:00:00,57.27,57.27,57.24,57.26,12000.0,44.0218,44.0218,43.9987,44.0141,12000.0
2017-05-26 15:10:00,57.25,57.26,57.23,57.24,7384.0,44.0064,44.0141,43.991,43.9987,7384.0
2017-05-26 15:20:00,57.24,57.24,57.2,57.2,19566.0,43.9987,43.9987,43.968,43.968,19566.0
2017-05-26 15:30:00,57.19,57.24,57.17,57.23,30994.0,43.9603,43.9987,43.9449,43.991,30994.0
2017-05-26 15:40:00,57.23,57.26,57.21,57.26,38962.0,43.991,44.0141,43.9757,44.0141,38962.0
2017-05-26 15:50:00,57.26,57.27,57.22,57.24,109784.0,44.0141,44.0218,43.9833,43.9987,109784.0
2017-05-30 09:30:00,57.19,57.35,57.09,57.31,25990.0,43.9603,44.0833,43.8834,44.0525,25990.0
2017-05-30 09:40:00,57.33,57.36,57.18,57.26,18520.0,44.0679,44.091,43.9526,44.0141,18520.0
2017-05-30 09:50:00,57.27,57.3,57.21,57.3,20868.0,44.0218,44.0448,43.9757,44.0448,20868.0
2017-05-30 10:00:00,57.28,57.32,57.23,57.27,16564.0,44.0295,44.0602,43.991,44.0218,16564.0
2017-05-30 10:10:00,57.29,57.43,57.28,57.37,23122.0,44.0372,44.1448,44.0295,44.0986,23122.0
2017-05-30 10:20:00,57.35,57.43,57.35,57.38,29772.0,44.0833,44.1448,44.0833,44.1063,29772.0
2017-05-30 10:30:00,57.38,57.44,57.38,57.42,27252.0,44.1063,44.1525,44.1063,44.1371,27252.0
2017-05-30 10:40:00,57.43,57.55,57.42,57.49,50192.0,44.1448,44.237,44.1371,44.1909,50192.0
2017-05-30 10:50:00,57.49,57.53,57.45,57.51,26750.0,44.1909,44.2216,44.1601,44.2063,26750.0
2017-05-30 11:00:00,57.49,57.53,57.48,57.5,27976.0,44.1909,44.2216,44.1832,44.1986,27976.0
2017-05-30 11:10:00,57.52,57.57,57.49,57.56,27056.0,44.2139,44.2524,44.1909,44.2447,27056.0
2017-05-30 11:20:00,57.56,57.58,57.5,57.57,42086.0,44.2447,44.2601,44.1986,44.2524,42086.0
2017-05-30 11:30:00,57.56,57.66,57.55,57.63,63264.0,44.2447,44.3216,44.237,44.2985,63264.0
2017-05-30 11:40:00,57.64,57.74,57.64,57.71,30672.0,44.3062,44.3831,44.3062,44.36,30672.0
2017-05-30 11:50:00,57.71,57.76,57.67,57.76,32578.0,44.36,44.3984,44.3292,44.3984,32578.0
2017-05-30 12:00:00,57.75,57.77,57.73,57.77,24374.0,44.3907,44.4061,44.3754,44.4061,24374.0
2017-05-30 12:10:00,57.79,57.91,57.78,57.88,86750.0,44.4215,44.5137,44.4138,44.4907,86750.0
2017-05-30 12:20:00,57.88,57.93,57.85,57.9,64864.0,44.4907,44.5291,44.4676,44.506,64864.0
2017-05-30 12:30:00,57.88,57.92,57.86,57.92,34380.0,44.4907,44.5214,44.4753,44.5214,34380.0
2017-05-30 12:40:00,57.91,57.96,57.88,57.95,24556.0,44.5137,44.5522,44.4907,44.5445,24556.0
2017-05-30 12:50:00,57.95,57.99,57.92,57.92,28518.0,44.5445,44.5752,44.5214,44.5214,28518.0
2017-05-30 13:00:00,57.92,58.18,57.92,58.16,141764.0,44.5214,44.7213,44.5214,44.7059,141764.0
2017-05-30 13:10:00,58.13,58.16,58.07,58.08,66560.0,44.6828,44.7059,44.6367,44.6444,66560.0
2017-05-30 13:20:00,58.07,58.1,57.98,57.99,74504.0,44.6367,44.6598,44.5675,44.5752,74504.0
2017-05-30 13:30:00,57.99,58.12,57.99,58.08,80066.0,44.5752,44.6752,44.5752,44.6444,80066.0
2017-05-30 13:40:00,58.08,58.1,58.06,58.1,98790.0,44.6444,44.6598,44.629,44.6598,98790.0
2017-05-30 13:50:00,58.07,58.18,58.06,58.1,179300.0,44.6367,44.7213,44.629,44.6598,179300.0
2017-05-30 14:00:00,58.09,58.1,58.04,58.1,83988.0,44.6521,44.6598,44.6137,44.6598,83988.0
2017-05-30 14:10:00,58.08,58.29,58.08,58.26,58606.0,44.6444,44.8058,44.6444,44.7828,58606.0
2017-05-30 14:20:00,58.24,58.26,58.22,58.23,54980.0,44.7674,44.7828,44.752,44.7597,54980.0
2017-05-30 14:30:00,58.22,58.22,58.13,58.13,82430.0,44.752,44.752,44.6828,44.6828,82430.0
2017-05-30 14:40:00,58.13,58.13,58.01,58.02,87594.0,44.6828,44.6828,44.5906,44.5983,87594.0
2017-05-30 14:50:00,58.02,58.09,57.94,57.97,98852.0,44.5983,44.6521,44.5368,44.5598,98852.0
2017-05-30 15:00:00,57.97,57.97,57.86,57.87,70300.0,44.5598,44.5598,44.4753,44.483,70300.0
2017-05-30 15:10:00,57.85,57.88,57.79,57.8,75988.0,44.4676,44.4907,44.4215,44.4292,75988.0
2017-05-30 15:20:00,57.8,57.85,57.77,57.81,94152.0,44.4292,44.4676,44.4061,44.4369,94152.0
2017-05-30 15:30:00,57.82,57.88,57.81,57.88,55198.0,44.4445,44.4907,44.4369,44.4907,55198.0
2017-05-30 15:40:00,57.88,57.9,57.85,57.89,79552.0,44.4907,44.506,44.4676,44.4984,79552.0
2017-05-30 15:50:00,57.89,57.91,57.83,57.84,168234.0,44.4984,44.5137,44.4522,44.4599,168234.0
2017-05-31 09:30:00,57.96,58.48,57.95,58.31,138066.0,44.5522,44.9519,44.5445,44.8212,138066.0
2017-05-31 09:40:00,58.33,58.35,57.98,58.16,86830.0,44.8366,44.8519,44.5675,44.7059,86830.0
2017-05-31 09:50:00,58.15,58.15,58.0,58.12,94784.0,44.6982,44.6982,44.5829,44.6752,94784.0
2017-05-31 10:00:00,58.19,58.24,58.1,58.1,37518.0,44.729,44.7674,44.6598,44.6598,37518.0
2017-05-31 10:10:00,58.12,58.18,58.05,58.1,25966.0,44.6752,44.7213,44.6213,44.6598,25966.0
2017-05-31 10:20:00,58.1,58.23,58.06,58.2,150028.0,44.6598,44.7597,44.629,44.7366,150028.0
2017-05-31 10:30:00,58.19,58.37,58.19,58.37,101948.0,44.729,44.8673,44.729,44.8673,101948.0
2017-05-31 10:40:00,58.34,58.37,58.27,58.35,36032.0,44.8443,44.8673,44.7905,44.8519,36032.0
2017-05-31 10:50:00,58.34,58.4,58.3,58.34,35834.0,44.8443,44.8904,44.8135,44.8443,35834.0
2017-05-31 11:00:00,58.35,58.4,58.34,58.35,73768.0,44.8519,44.8904,44.8443,44.8519,73768.0
2017-05-31 11:10:00,58.37,58.37,58.22,58.22,61200.0,44.8673,44.8673,44.752,44.752,61200.0
2017-05-31 11:20:00,58.24,58.32,58.22,58.31,39316.0,44.7674,44.8289,44.752,44.8212,39316.0
2017-05-31 11:30:00,58.29,58.38,58.27,58.31,56562.0,44.8058,44.875,44.7905,44.8212,56562.0
2017-05-31 11:40:00,58.33,58.38,58.31,58.36,32332.0,44.8366,44.875,44.8212,44.8596,32332.0
2017-05-31 11:50:00,58.35,58.41,58.22,58.23,63304.0,44.8519,44.8981,44.752,44.7597,63304.0
2017-05-31 12:00:00,58.22,58.23,58.2,58.23,75364.0,44.752,44.7597,44.7366,44.7597,75364.0
2017-05-31 12:10:00,58.24,58.26,58.2,58.25,28028.0,44.7674,44.7828,44.7366,44.7751,28028.0
2017-05-31 12:20:00,58.25,58.26,58.21,58.24,35892.0,44.7751,44.7828,44.7443,44.7674,35892.0
2017-05-31 12:30:00,58.24,58.24,58.17,58.2,52908.0,44.7674,44.7674,44.7136,44.7366,52908.0
2017-05-31 12:40:00,58.2,58.2,58.13,58.18,26450.0,44.7366,44.7366,44.6828,44.7213,26450.0
2017-05-31 12:50:00,58.16,58.19,58.16,58.18,25754.0,44.7059,44.729,44.7059,44.7213,25754.0
2017-05-31 13:00:00,58.19,58.23,58.17,58.22,19850.0,44.729,44.7597,44.7136,44.752,19850.0
2017-05-31 13:10:00,58.22,58.23,58.12,58.14,86606.0,44.752,44.7597,44.6752,44.6905,86606.0
2017-05-31 13:20:00,58.15,58.19,58.15,58.17,42656.0,44.6982,44.729,44.6982,44.7136,42656.0
2017-05-31 13:30:00,58.17,58.18,58.14,58.17,31016.0,44.7136,44.7213,44.6905,44.7136,31016.0
2017-05-31 13:40:00,58.17,58.18,58.14,58.16,66358.0,44.7136,44.7213,44.6905,44.7059,66358.0
2017-05-31 13:50:00,58.17,58.17,58.15,58.16,44356.0,44.7136,44.7136,44.6982,44.7059,44356.0
2017-05-31 14:00:00,58.16,58.24,58.16,58.21,43040.0,44.7059,44.7674,44.7059,44.7443,43040.0
2017-05-31 14:10:00,58.22,58.22,58.17,58.17,23706.0,44.752,44.752,44.7136,44.7136,23706.0
2017-05-31 14:20:00,58.17,58.2,58.16,58.2,25636.0,44.7136,44.7366,44.7059,44.7366,25636.0
2017-05-31 14:30:00,58.21,58.3,58.21,58.3,36040.0,44.7443,44.8135,44.7443,44.8135,36040.0
2017-05-31 14:40:00,58.31,58.37,58.28,58.33,34124.0,44.8212,44.8673,44.7981,44.8366,34124.0
2017-05-31 14:50:00,58.33,58.38,58.33,58.37,26944.0,44.8366,44.875,44.8366,44.8673,26944.0
2017-05-31 15:00:00,58.37,58.41,58.29,58.3,30660.0,44.8673,44.8981,44.8058,44.8135,30660.0
2017-05-31 15:10:00,58.29,58.34,58.28,58.31,24114.0,44.8058,44.8443,44.7981,44.8212,24114.0
2017-05-31 15:20:00,58.31,58.33,58.27,58.31,27478.0,44.8212,44.8366,44.7905,44.8212,27478.0
2017-05-31 15:30:00,58.31,58.32,58.27,58.29,48736.0,44.8212,44.8289,44.7905,44.8058,48736.0
2017-05-31 15:40:00,58.28,58.34,58.27,58.33,83386.0,44.7981,44.8443,44.7905,44.8366,83386.0
2017-05-31 15:50:00,58.33,58.33,58.24,58.25,184572.0,44.8366,44.8366,44.7674,44.7751,184572.0
2017-06-01 09:30:00,58.24,58.32,58.13,58.29,53646.0,44.7674,44.8289,44.6828,44.8058,53646.0
2017-06-01 09:40:00,58.32,58.32,58.13,58.23,19118.0,44.8289,44.8289,44.6828,44.7597,19118.0
2017-06-01 09:50:00,58.23,58.3,58.21,58.29,19530.0,44.7597,44.8135,44.7443,44.8058,19530.0
2017-06-01 10:00:00,58.33,58.47,58.33,58.38,21760.0,44.8366,44.9442,44.8366,44.875,21760.0
2017-06-01 10:10:00,58.37,58.41,58.34,58.37,30640.0,44.8673,44.8981,44.8443,44.8673,30640.0
2017-06-01 10:20:00,58.35,58.39,58.32,58.33,53488.0,44.8519,44.8827,44.8289,44.8366,53488.0
2017-06-01 10:30:00,58.33,58.35,58.25,58.3,98234.0,44.8366,44.8519,44.7751,44.8135,98234.0
2017-06-01 10:40:00,58.3,58.35,58.3,58.34,37376.0,44.8135,44.8519,44.8135,44.8443,37376.0
2017-06-01 10:50:00,58.35,58.38,58.33,58.37,26632.0,44.8519,44.875,44.8366,44.8673,26632.0
2017-06-01 11:00:00,58.36,58.42,58.35,58.39,21472.0,44.8596,44.9058,44.8519,44.8827,21472.0
2017-06-01 11:10:00,58.38,58.4,58.35,58.39,17400.0,44.875,44.8904,44.8519,44.8827,17400.0
2017-06-01 11:20:00,58.4,58.41,58.34,58.36,14572.0,44.8904,44.8981,44.8443,44.8596,14572.0
2017-06-01 11:30:00,58.37,58.42,58.35,58.41,13000.0,44.8673,44.9058,44.8519,44.8981,13000.0
2017-06-01 11:40:00,58.42,58.45,58.41,58.44,12538.0,44.9058,44.9288,44.8981,44.9211,12538.0
2017-06-01 11:50:00,58.44,58.47,58.43,58.44,9352.0,44.9211,44.9442,44.9134,44.9211,9352.0
2017-06-01 12:00:00,58.45,58.47,58.41,58.43,18480.0,44.9288,44.9442,44.8981,44.9134,18480.0
2017-06-01 12:10:00,58.41,58.43,58.39,58.43,11820.0,44.8981,44.9134,44.8827,44.9134,11820.0
2017-06-01 12:20:00,58.42,58.44,58.39,58.44,38206.0,44.9058,44.9211,44.8827,44.9211,38206.0
2017-06-01 12:30:00,58.43,58.43,58.33,58.34,32378.0,44.9134,44.9134,44.8366,44.8443,32378.0
2017-06-01 12:40:00,58.34,58.34,58.29,58.33,35670.0,44.8443,44.8443,44.8058,44.8366,35670.0
2017-06-01 12:50:00,58.32,58.37,58.32,58.37,22468.0,44.8289,44.8673,44.8289,44.8673,22468.0
2017-06-01 13:00:00,58.37,58.38,58.32,58.35,22850.0,44.8673,44.875,44.8289,44.8519,22850.0
2017-06-01 13:10:00,58.34,58.35,58.32,58.34,20394.0,44.8443,44.8519,44.8289,44.8443,20394.0
2017-06-01 13:20:00,58.35,58.35,58.3,58.32,33668.0,44.8519,44.8519,44.8135,44.8289,33668.0
2017-06-01 13:30:00,58.31,58.35,58.27,58.31,34082.0,44.8212,44.8519,44.7905,44.8212,34082.0
2017-06-01 13:40:00,58.32,58.35,58.31,58.34,17096.0,44.8289,44.8519,44.8212,44.8443,17096.0
2017-06-01 13:50:00,58.35,58.38,58.33,58.35,19646.0,44.8519,44.875,44.8366,44.8519,19646.0
2017-06-01 14:00:00,58.36,58.37,58.31,58.35,22206.0,44.8596,44.8673,44.8212,44.8519,22206.0
2017-06-01 14:10:00,58.34,58.41,58.33,58.41,21142.0,44.8443,44.8981,44.8366,44.8981,21142.0
2017-06-01 14:20:00,58.39,58.42,58.38,58.41,12140.0,44.8827,44.9058,44.875,44.8981,12140.0
2017-06-01 14:30:00,58.4,58.43,58.35,58.37,30134.0,44.8904,44.9134,44.8519,44.8673,30134.0
2017-06-01 14:40:00,58.37,58.4,58.36,58.38,14396.0,44.8673,44.8904,44.8596,44.875,14396.0
2017-06-01 14:50:00,58.38,58.42,58.37,58.42,23238.0,44.875,44.9058,44.8673,44.9058,23238.0
2017-06-01 15:00:00,58.43,58.45,58.38,58.42,23174.0,44.9134,44.9288,44.875,44.9058,23174.0
2017-06-01 15:10:00,58.41,58.44,58.4,58.43,23128.0,44.8981,44.9211,44.8904,44.9134,23128.0
2017-06-01 15:20:00,58.42,58.44,58.41,58.41,25878.0,44.9058,44.9211,44.8981,44.8981,25878.0
2017-06-01 15:30:00,58.41,58.44,58.35,58.36,44072.0,44.8981,44.9211,44.8519,44.8596,44072.0
2017-06-01 15:40:00,58.37,58.46,58.37,58.46,66960.0,44.8673,44.9365,44.8673,44.9365,66960.0
2017-06-01 15:50:00,58.46,58.58,58.45,58.57,203902.0,44.9365,45.0287,44.9288,45.0211,203902.0
2017-06-02 09:30:00,58.85,58.93,58.74,58.79,57144.0,45.2363,45.2978,45.1517,45.1902,57144.0
2017-06-02 09:40:00,58.82,58.96,58.66,58.77,37498.0,45.2132,45.3208,45.0902,45.1748,37498.0
2017-06-02 09:50:00,58.76,58.8,58.65,58.73,90038.0,45.1671,45.1978,45.0825,45.144,90038.0
2017-06-02 10:00:00,58.71,58.83,58.67,58.77,81292.0,45.1287,45.2209,45.0979,45.1748,81292.0
2017-06-02 10:10:00,58.72,58.81,58.7,58.8,52630.0,45.1364,45.2055,45.121,45.1978,52630.0
2017-06-02 10:20:00,58.8,58.83,58.74,58.82,28242.0,45.1978,45.2209,45.1517,45.2132,28242.0
2017-06-02 10:30:00,58.79,58.84,58.75,58.82,38284.0,45.1902,45.2286,45.1594,45.2132,38284.0
2017-06-02 10:40:00,58.83,58.88,58.81,58.82,47502.0,45.2209,45.2593,45.2055,45.2132,47502.0
2017-06-02 10:50:00,58.82,58.87,58.79,58.82,9684.0,45.2132,45.2517,45.1902,45.2132,9684.0
2017-06-02 11:00:00,58.8,58.82,58.73,58.74,21290.0,45.1978,45.2132,45.144,45.1517,21290.0
2017-06-02 11:10:00,58.8,58.81,58.74,58.79,10688.0,45.1978,45.2055,45.1517,45.1902,10688.0
2017-06-02 11:20:00,58.8,58.82,58.74,58.78,55964.0,45.1978,45.2132,45.1517,45.1825,55964.0
2017-06-02 11:30:00,58.77,58.8,58.74,58.79,20000.0,45.1748,45.1978,45.1517,45.1902,20000.0
2017-06-02 11:40:00,58.79,58.79,58.71,58.74,22766.0,45.1902,45.1902,45.1287,45.1517,22766.0
2017-06-02 11:50:00,58.73,58.73,58.62,58.62,14600.0,45.144,45.144,45.0595,45.0595,14600.0
2017-06-02 12:00:00,58.61,58.67,58.59,58.65,53562.0,45.0518,45.0979,45.0364,45.0825,53562.0
2017-06-02 12:10:00,58.66,58.69,58.62,58.68,43954.0,45.0902,45.1133,45.0595,45.1056,43954.0
2017-06-02 12:20:00,58.71,58.72,58.68,58.68,5080.0,45.1287,45.1364,45.1056,45.1056,5080.0
2017-06-02 12:30:00,58.69,58.72,58.67,58.71,38656.0,45.1133,45.1364,45.0979,45.1287,38656.0
2017-06-02 12:40:00,58.72,58.74,58.7,58.74,9038.0,45.1364,45.1517,45.121,45.1517,9038.0
2017-06-02 12:50:00,58.73,58.73,58.69,58.73,12000.0,45.144,45.144,45.1133,45.144,12000.0
2017-06-02 13:00:00,58.72,58.73,58.7,58.71,16630.0,45.1364,45.144,45.121,45.1287,16630.0
2017-06-02 13:10:00,58.71,58.73,58.71,58.73,10850.0,45.1287,45.144,45.1287,45.144,10850.0
2017-06-02 13:20:00,58.73,58.74,58.71,58.72,10718.0,45.144,45.1517,45.1287,45.1364,10718.0
2017-06-02 13:30:00,58.72,58.75,58.71,58.74,25722.0,45.1364,45.1594,45.1287,45.1517,25722.0
2017-06-02 13:40:00,58.74,58.76,58.72,58.73,44728.0,45.1517,45.1671,45.1364,45.144,44728.0
2017-06-02 13:50:00,58.73,58.77,58.72,58.77,23598.0,45.144,45.1748,45.1364,45.1748,23598.0
2017-06-02 14:00:00,58.76,58.77,58.73,58.73,40298.0,45.1671,45.1748,45.144,45.144,40298.0
2017-06-02 14:10:00,58.73,58.77,58.73,58.74,12852.0,45.144,45.1748,45.144,45.1517,12852.0
2017-06-02 14:20:00,58.73,58.77,58.73,58.73,22832.0,45.144,45.1748,45.144,45.144,22832.0
2017-06-02 14:30:00,58.73,58.74,58.7,58.7,39668.0,45.144,45.1517,45.121,45.121,39668.0
2017-06-02 14:40:00,58.7,58.74,58.69,58.74,19248.0,45.121,45.1517,45.1133,45.1517,19248.0
2017-06-02 14:50:00,58.74,58.75,58.72,58.74,16764.0,45.1517,45.1594,45.1364,45.1517,16764.0
2017-06-02 15:00:00,58.74,58.76,58.72,58.72,25786.0,45.1517,45.1671,45.1364,45.1364,25786.0
2017-06-02 15:10:00,58.72,58.75,58.72,58.74,22264.0,45.1364,45.1594,45.1364,45.1517,22264.0
2017-06-02 15:20:00,58.73,58.77,58.73,58.77,18708.0,45.144,45.1748,45.144,45.1748,18708.0
2017-06-02 15:30:00,58.76,58.81,58.76,58.79,24352.0,45.1671,45.2055,45.1671,45.1902,24352.0
2017-06-02 15:40:00,58.79,58.79,58.72,58.73,34682.0,45.1902,45.1902,45.1364,45.144,34682.0
2017-06-02 15:50:00,58.73,58.76,58.71,58.73,144754.0,45.144,45.1671,45.1287,45.144,144754.0
2017-06-05 09:30:00,58.77,58.91,58.52,58.54,38154.0,45.1748,45.2824,44.9826,44.998,38154.0
2017-06-05 09:40:00,58.52,58.56,58.42,58.52,20102.0,44.9826,45.0134,44.9058,44.9826,20102.0
2017-06-05 09:50:00,58.55,58.59,58.43,58.48,15100.0,45.0057,45.0364,44.9134,44.9519,15100.0
2017-06-05 10:00:00,58.5,58.54,58.45,58.52,19564.0,44.9672,44.998,44.9288,44.9826,19564.0
2017-06-05 10:10:00,58.51,58.68,58.51,58.66,36350.0,44.9749,45.1056,44.9749,45.0902,36350.0
2017-06-05 10:20:00,58.66,58.68,58.6,58.6,24528.0,45.0902,45.1056,45.0441,45.0441,24528.0
2017-06-05 10:30:00,58.63,58.64,58.54,58.59,26658.0,45.0672,45.0749,44.998,45.0364,26658.0
2017-06-05 10:40:00,58.59,58.6,58.54,58.56,15200.0,45.0364,45.0441,44.998,45.0134,15200.0
2017-06-05 10:50:00,58.57,58.72,58.57,58.68,23820.0,45.0211,45.1364,45.0211,45.1056,23820.0
2017-06-05 11:00:00,58.69,58.7,58.51,58.51,27174.0,45.1133,45.121,44.9749,44.9749,27174.0
2017-06-05 11:10:00,58.51,58.6,58.51,58.6,26840.0,44.9749,45.0441,44.9749,45.0441,26840.0
2017-06-05 11:20:00,58.61,58.65,58.6,58.63,17328.0,45.0518,45.0825,45.0441,45.0672,17328.0
2017-06-05 11:30:00,58.62,58.63,58.57,58.63,20346.0,45.0595,45.0672,45.0211,45.0672,20346.0
2017-06-05 11:40:00,58.63,58.73,58.63,58.69,26238.0,45.0672,45.144,45.0672,45.1133,26238.0
2017-06-05 11:50:00,58.69,58.72,58.66,58.67,20998.0,45.1133,45.1364,45.0902,45.0979,20998.0
2017-06-05 12:00:00,58.66,58.73,58.66,58.72,24484.0,45.0902,45.144,45.0902,45.1364,24484.0
2017-06-05 12:10:00,58.72,58.74,58.69,58.73,24740.0,45.1364,45.1517,45.1133,45.144,24740.0
2017-06-05 12:20:00,58.73,58.74,58.71,58.72,16878.0,45.144,45.1517,45.1287,45.1364,16878.0
2017-06-05 12:30:00,58.71,58.73,58.7,58.71,18670.0,45.1287,45.144,45.121,45.1287,18670.0
2017-06-05 12:40:00,58.71,58.74,58.71,58.72,16908.0,45.1287,45.1517,45.1287,45.1364,16908.0
2017-06-05 12:50:00,58.72,58.73,58.7,58.72,16670.0,45.1364,45.144,45.121,45.1364,16670.0
2017-06-05 13:00:00,58.72,58.77,58.7,58.71,227166.0,45.1364,45.1748,45.121,45.1287,227166.0
2017-06-05 13:10:00,58.71,58.71,58.63,58.64,23830.0,45.1287,45.1287,45.0672,45.0749,23830.0
2017-06-05 13:20:00,58.65,58.69,58.63,58.69,17406.0,45.0825,45.1133,45.0672,45.1133,17406.0
2017-06-05 13:30:00,58.69,58.69,58.66,58.67,21688.0,45.1133,45.1133,45.0902,45.0979,21688.0
2017-06-05 13:40:00,58.67,58.73,58.67,58.71,159280.0,45.0979,45.144,45.0979,45.1287,159280.0
2017-06-05 13:50:00,58.72,58.77,58.71,58.76,19980.0,45.1364,45.1748,45.1287,45.1671,19980.0
2017-06-05 14:00:00,58.76,58.79,58.69,58.71,25578.0,45.1671,45.1902,45.1133,45.1287,25578.0
2017-06-05 14:10:00,58.71,58.78,58.71,58.77,32160.0,45.1287,45.1825,45.1287,45.1748,32160.0
2017-06-05 14:20:00,58.76,58.77,58.73,58.73,25886.0,45.1671,45.1748,45.144,45.144,25886.0
2017-06-05 14:30:00,58.74,58.79,58.73,58.75,38324.0,45.1517,45.1902,45.144,45.1594,38324.0
2017-06-05 14:40:00,58.74,58.77,58.73,58.73,31772.0,45.1517,45.1748,45.144,45.144,31772.0
2017-06-05 14:50:00,58.73,58.76,58.7,58.75,132390.0,45.144,45.1671,45.121,45.1594,132390.0
2017-06-05 15:00:00,58.75,58.75,58.68,58.69,29920.0,45.1594,45.1594,45.1056,45.1133,29920.0
2017-06-05 15:10:00,58.7,58.77,58.7,58.74,33052.0,45.121,45.1748,45.121,45.1517,33052.0
2017-06-05 15:20:00,58.74,58.77,58.72,58.72,36644.0,45.1517,45.1748,45.1364,45.1364,36644.0
2017-06-05 15:30:00,58.72,58.79,58.72,58.74,38696.0,45.1364,45.1902,45.1364,45.1517,38696.0
2017-06-05 15:40:00,58.74,58.77,58.72,58.76,136304.0,45.1517,45.1748,45.1364,45.1671,136304.0
2017-06-05 15:50:00,58.76,58.77,58.66,58.72,253572.0,45.1671,45.1748,45.0902,45.1364,253572.0
2017-06-06 09:30:00,58.8,58.8,58.65,58.74,47696.0,45.1978,45.1978,45.0825,45.1517,47696.0
2017-06-06 09:40:00,58.72,58.74,58.68,58.68,18624.0,45.1364,45.1517,45.1056,45.1056,18624.0
2017-06-06 09:50:00,58.71,58.78,58.65,58.69,24916.0,45.1287,45.1825,45.0825,45.1133,24916.0
2017-06-06 10:00:00,58.7,58.74,58.66,58.73,32074.0,45.121,45.1517,45.0902,45.144,32074.0
2017-06-06 10:10:00,58.73,58.74,58.67,58.67,27554.0,45.144,45.1517,45.0979,45.0979,27554.0
2017-06-06 10:20:00,58.66,58.69,58.6,58.68,65620.0,45.0902,45.1133,45.0441,45.1056,65620.0
2017-06-06 10:30:00,58.69,58.7,58.65,58.67,49060.0,45.1133,45.121,45.0825,45.0979,49060.0
2017-06-06 10:40:00,58.67,58.67,58.61,58.65,49868.0,45.0979,45.0979,45.0518,45.0825,49868.0
2017-06-06 10:50:00,58.66,58.7,58.65,58.68,21602.0,45.0902,45.121,45.0825,45.1056,21602.0
2017-06-06 11:00:00,58.69,58.72,58.67,58.72,17372.0,45.1133,45.1364,45.0979,45.1364,17372.0
2017-06-06 11:10:00,58.72,58.72,58.7,58.71,22716.0,45.1364,45.1364,45.121,45.1287,22716.0
2017-06-06 11:20:00,58.7,58.74,58.7,58.71,28474.0,45.121,45.1517,45.121,45.1287,28474.0
2017-06-06 11:30:00,58.7,58.77,58.7,58.75,19320.0,45.121,45.1748,45.121,45.1594,19320.0
2017-06-06 11:40:00,58.76,58.8,58.73,58.76,23760.0,45.1671,45.1978,45.144,45.1671,23760.0
2017-06-06 11:50:00,58.75,58.77,58.74,58.76,11066.0,45.1594,45.1748,45.1517,45.1671,11066.0
2017-06-06 12:00:00,58.76,58.76,58.7,58.71,14376.0,45.1671,45.1671,45.121,45.1287,14376.0
2017-06-06 12:10:00,58.71,58.75,58.7,58.74,37128.0,45.1287,45.1594,45.121,45.1517,37128.0
2017-06-06 12:20:00,58.74,58.76,58.71,58.72,13524.0,45.1517,45.1671,45.1287,45.1364,13524.0
2017-06-06 12:30:00,58.72,58.73,58.7,58.7,23544.0,45.1364,45.144,45.121,45.121,23544.0
2017-06-06 12:40:00,58.7,58.76,58.7,58.74,31690.0,45.121,45.1671,45.121,45.1517,31690.0
2017-06-06 12:50:00,58.74,58.76,58.73,58.76,12162.0,45.1517,45.1671,45.144,45.1671,12162.0
2017-06-06 13:00:00,58.76,58.77,58.74,58.74,12300.0,45.1671,45.1748,45.1517,45.1517,12300.0
2017-06-06 13:10:00,58.74,58.75,58.7,58.73,17366.0,45.1517,45.1594,45.121,45.144,17366.0
2017-06-06 13:20:00,58.72,58.73,58.69,58.69,19720.0,45.1364,45.144,45.1133,45.1133,19720.0
2017-06-06 13:30:00,58.69,58.69,58.66,58.69,37662.0,45.1133,45.1133,45.0902,45.1133,37662.0
2017-06-06 13:40:00,58.69,58.7,58.68,58.7,26598.0,45.1133,45.121,45.1056,45.121,26598.0
2017-06-06 13:50:00,58.7,58.71,58.68,58.7,21106.0,45.121,45.1287,45.1056,45.121,21106.0
2017-06-06 14:00:00,58.69,58.71,58.66,58.66,35296.0,45.1133,45.1287,45.0902,45.0902,35296.0
2017-06-06 14:10:00,58.63,58.65,58.6,58.61,57876.0,45.0672,45.0825,45.0441,45.0518,57876.0
2017-06-06 14:20:00,58.6,58.6,58.54,58.56,32654.0,45.0441,45.0441,44.998,45.0134,32654.0
2017-06-06 14:30:00,58.57,58.64,58.57,58.63,41086.0,45.0211,45.0749,45.0211,45.0672,41086.0
2017-06-06 14:40:00,58.63,58.67,58.63,58.63,206954.0,45.0672,45.0979,45.0672,45.0672,206954.0
2017-06-06 14:50:00,58.64,58.65,58.58,58.59,28018.0,45.0749,45.0825,45.0287,45.0364,28018.0
2017-06-06 15:00:00,58.58,58.6,58.52,58.59,60486.0,45.0287,45.0441,44.9826,45.0364,60486.0
2017-06-06 15:10:00,58.59,58.6,58.59,58.59,55380.0,45.0364,45.0441,45.0364,45.0364,55380.0
2017-06-06 15:20:00,58.59,58.61,58.48,58.49,93500.0,45.0364,45.0518,44.9519,44.9596,93500.0
2017-06-06 15:30:00,58.49,58.55,58.44,58.47,122112.0,44.9596,45.0057,44.9211,44.9442,122112.0
2017-06-06 15:40:00,58.47,58.52,58.45,58.52,86532.0,44.9442,44.9826,44.9288,44.9826,86532.0
2017-06-06 15:50:00,58.52,58.55,58.5,58.54,331172.0,44.9826,45.0057,44.9672,44.998,331172.0
2017-06-07 09:30:00,58.57,58.69,58.52,58.65,85018.0,45.0211,45.1133,44.9826,45.0825,85018.0
2017-06-07 09:40:00,58.67,58.73,58.63,58.67,51910.0,45.0979,45.144,45.0672,45.0979,51910.0
2017-06-07 09:50:00,58.67,58.76,58.66,58.7,33764.0,45.0979,45.1671,45.0902,45.121,33764.0
2017-06-07 10:00:00,58.7,58.73,58.66,58.69,651692.0,45.121,45.144,45.0902,45.1133,651692.0
2017-06-07 10:10:00,58.68,58.68,58.58,58.63,70386.0,45.1056,45.1056,45.0287,45.0672,70386.0
2017-06-07 10:20:00,58.62,58.64,58.6,58.62,60962.0,45.0595,45.0749,45.0441,45.0595,60962.0
2017-06-07 10:30:00,58.62,58.64,58.59,58.61,61192.0,45.0595,45.0749,45.0364,45.0518,61192.0
2017-06-07 10:40:00,58.61,58.67,58.6,58.6,43620.0,45.0518,45.0979,45.0441,45.0441,43620.0
2017-06-07 10:50:00,58.6,58.66,58.59,58.65,59700.0,45.0441,45.0902,45.0364,45.0825,59700.0
2017-06-07 11:00:00,58.65,58.65,58.62,58.65,22034.0,45.0825,45.0825,45.0595,45.0825,22034.0
2017-06-07 11:10:00,58.66,58.71,58.65,58.7,12804.0,45.0902,45.1287,45.0825,45.121,12804.0
2017-06-07 11:20:00,58.7,58.73,58.68,58.69,22506.0,45.121,45.144,45.1056,45.1133,22506.0
2017-06-07 11:30:00,58.71,58.81,58.71,58.8,29470.0,45.1287,45.2055,45.1287,45.1978,29470.0
2017-06-07 11:40:00,58.8,58.93,58.8,58.9,33322.0,45.1978,45.2978,45.1978,45.2747,33322.0
2017-06-07 11:50:00,58.89,58.98,58.88,58.95,27644.0,45.267,45.3362,45.2593,45.3131,27644.0
2017-06-07 12:00:00,58.94,58.94,58.81,58.83,17876.0,45.3055,45.3055,45.2055,45.2209,17876.0
2017-06-07 12:10:00,58.83,58.87,58.82,58.87,19060.0,45.2209,45.2517,45.2132,45.2517,19060.0
2017-06-07 12:20:00,58.86,58.93,58.86,58.91,18490.0,45.244,45.2978,45.244,45.2824,18490.0
2017-06-07 12:30:00,58.91,58.95,58.9,58.95,17000.0,45.2824,45.3131,45.2747,45.3131,17000.0
2017-06-07 12:40:00,58.96,58.99,58.92,58.92,30704.0,45.3208,45.3439,45.2901,45.2901,30704.0
2017-06-07 12:50:00,58.91,58.91,58.82,58.82,23006.0,45.2824,45.2824,45.2132,45.2132,23006.0
2017-06-07 13:00:00,58.82,58.84,58.79,58.84,63270.0,45.2132,45.2286,45.1902,45.2286,63270.0
2017-06-07 13:10:00,58.84,58.85,58.82,58.84,18300.0,45.2286,45.2363,45.2132,45.2286,18300.0
2017-06-07 13:20:00,58.83,58.88,58.82,58.85,20388.0,45.2209,45.2593,45.2132,45.2363,20388.0
2017-06-07 13:30:00,58.86,58.87,58.83,58.84,30828.0,45.244,45.2517,45.2209,45.2286,30828.0
2017-06-07 13:40:00,58.84,58.88,58.84,58.87,22502.0,45.2286,45.2593,45.2286,45.2517,22502.0
2017-06-07 13:50:00,58.87,58.88,58.85,58.87,27308.0,45.2517,45.2593,45.2363,45.2517,27308.0
2017-06-07 14:00:00,58.87,58.88,58.79,58.83,75676.0,45.2517,45.2593,45.1902,45.2209,75676.0
2017-06-07 14:10:00,58.82,58.87,58.8,58.85,34386.0,45.2132,45.2517,45.1978,45.2363,34386.0
2017-06-07 14:20:00,58.85,58.88,58.84,58.88,42536.0,45.2363,45.2593,45.2286,45.2593,42536.0
2017-06-07 14:30:00,58.88,58.88,58.8,58.81,48110.0,45.2593,45.2593,45.1978,45.2055,48110.0
2017-06-07 14:40:00,58.82,58.87,58.81,58.82,70028.0,45.2132,45.2517,45.2055,45.2132,70028.0
2017-06-07 14:50:00,58.83,58.88,58.82,58.82,63096.0,45.2209,45.2593,45.2132,45.2132,63096.0
2017-06-07 15:00:00,58.82,58.85,58.82,58.83,101596.0,45.2132,45.2363,45.2132,45.2209,101596.0
2017-06-07 15:10:00,58.83,58.83,58.74,58.79,120326.0,45.2209,45.2209,45.1517,45.1902,120326.0
2017-06-07 15:20:00,58.79,58.83,58.79,58.81,58114.0,45.1902,45.2209,45.1902,45.2055,58114.0
2017-06-07 15:30:00,58.81,58.82,58.76,58.78,103104.0,45.2055,45.2132,45.1671,45.1825,103104.0
2017-06-07 15:40:00,58.78,58.84,58.78,58.83,108872.0,45.1825,45.2286,45.1825,45.2209,108872.0
2017-06-07 15:50:00,58.83,58.83,58.72,58.74,249248.0,45.2209,45.2209,45.1364,45.1517,249248.0
2017-06-08 09:30:00,58.49,58.71,57.63,57.77,250040.0,44.9596,45.1287,44.2985,44.4061,250040.0
2017-06-08 09:40:00,57.76,57.96,57.75,57.82,107502.0,44.3984,44.5522,44.3907,44.4445,107502.0
2017-06-08 09:50:00,57.79,57.91,57.75,57.8,159344.0,44.4215,44.5137,44.3907,44.4292,159344.0
2017-06-08 10:00:00,57.8,57.9,57.76,57.8,108712.0,44.4292,44.506,44.3984,44.4292,108712.0
2017-06-08 10:10:00,57.8,57.83,57.66,57.77,135956.0,44.4292,44.4522,44.3216,44.4061,135956.0
2017-06-08 10:20:00,57.79,57.84,57.76,57.83,88820.0,44.4215,44.4599,44.3984,44.4522,88820.0
2017-06-08 10:30:00,57.83,57.88,57.78,57.85,77064.0,44.4522,44.4907,44.4138,44.4676,77064.0
2017-06-08 10:40:00,57.85,57.89,57.82,57.85,55722.0,44.4676,44.4984,44.4445,44.4676,55722.0
2017-06-08 10:50:00,57.85,57.85,57.78,57.83,96094.0,44.4676,44.4676,44.4138,44.4522,96094.0
2017-06-08 11:00:00,57.83,57.84,57.78,57.81,117320.0,44.4522,44.4599,44.4138,44.4369,117320.0
2017-06-08 11:10:00,57.82,57.85,57.6,57.61,84906.0,44.4445,44.4676,44.2754,44.2831,84906.0
2017-06-08 11:20:00,57.59,57.63,57.54,57.61,133180.0,44.2678,44.2985,44.2293,44.2831,133180.0
2017-06-08 11:30:00,57.61,57.66,57.6,57.63,93982.0,44.2831,44.3216,44.2754,44.2985,93982.0
2017-06-08 11:40:00,57.64,57.68,57.63,57.65,77896.0,44.3062,44.3369,44.2985,44.3139,77896.0
2017-06-08 11:50:00,57.65,57.79,57.62,57.78,92906.0,44.3139,44.4215,44.2908,44.4138,92906.0
2017-06-08 12:00:00,57.77,57.82,57.75,57.81,29090.0,44.4061,44.4445,44.3907,44.4369,29090.0
2017-06-08 12:10:00,57.81,57.82,57.78,57.78,32236.0,44.4369,44.4445,44.4138,44.4138,32236.0
2017-06-08 12:20:00,57.79,57.83,57.73,57.8,47568.0,44.4215,44.4522,44.3754,44.4292,47568.0
2017-06-08 12:30:00,57.79,57.8,57.72,57.74,102678.0,44.4215,44.4292,44.3677,44.3831,102678.0
2017-06-08 12:40:00,57.74,57.74,57.63,57.66,102136.0,44.3831,44.3831,44.2985,44.3216,102136.0
2017-06-08 12:50:00,57.66,57.73,57.66,57.71,52838.0,44.3216,44.3754,44.3216,44.36,52838.0
2017-06-08 13:00:00,57.72,57.74,57.71,57.72,46986.0,44.3677,44.3831,44.36,44.3677,46986.0
2017-06-08 13:10:00,57.73,57.74,57.72,57.74,50490.0,44.3754,44.3831,44.3677,44.3831,50490.0
2017-06-08 13:20:00,57.74,57.76,57.68,57.71,99036.0,44.3831,44.3984,44.3369,44.36,99036.0
2017-06-08 13:30:00,57.71,57.72,57.6,57.6,75910.0,44.36,44.3677,44.2754,44.2754,75910.0
2017-06-08 13:40:00,57.62,57.74,57.6,57.73,44984.0,44.2908,44.3831,44.2754,44.3754,44984.0
2017-06-08 13:50:00,57.73,57.77,57.73,57.76,40346.0,44.3754,44.4061,44.3754,44.3984,40346.0
2017-06-08 14:00:00,57.76,57.77,57.69,57.73,74182.0,44.3984,44.4061,44.3446,44.3754,74182.0
2017-06-08 14:10:00,57.73,57.75,57.68,57.7,81424.0,44.3754,44.3907,44.3369,44.3523,81424.0
2017-06-08 14:20:00,57.69,57.69,57.64,57.67,50440.0,44.3446,44.3446,44.3062,44.3292,50440.0
2017-06-08 14:30:00,57.66,57.74,57.65,57.7,99498.0,44.3216,44.3831,44.3139,44.3523,99498.0
2017-06-08 14:40:00,57.71,57.72,57.6,57.6,101498.0,44.36,44.3677,44.2754,44.2754,101498.0
2017-06-08 14:50:00,57.6,57.66,57.59,57.65,107340.0,44.2754,44.3216,44.2678,44.3139,107340.0
2017-06-08 15:00:00,57.66,57.7,57.55,57.69,147464.0,44.3216,44.3523,44.237,44.3446,147464.0
2017-06-08 15:10:00,57.7,57.77,57.7,57.77,75392.0,44.3523,44.4061,44.3523,44.4061,75392.0
2017-06-08 15:20:00,57.77,57.8,57.74,57.76,77420.0,44.4061,44.4292,44.3831,44.3984,77420.0
2017-06-08 15:30:00,57.77,57.8,57.72,57.72,84630.0,44.4061,44.4292,44.3677,44.3677,84630.0
2017-06-08 15:40:00,57.73,57.76,57.68,57.74,162152.0,44.3754,44.3984,44.3369,44.3831,162152.0
2017-06-08 15:50:00,57.75,57.82,57.74,57.8,280804.0,44.3907,44.4445,44.3831,44.4292,280804.0
2017-06-09 09:30:00,57.59,57.96,57.56,57.71,71234.0,44.2678,44.5522,44.2447,44.36,71234.0
2017-06-09 09:40:00,57.68,57.88,57.68,57.79,13366.0,44.3369,44.4907,44.3369,44.4215,13366.0
2017-06-09 09:50:00,57.79,57.84,57.72,57.72,21576.0,44.4215,44.4599,44.3677,44.3677,21576.0
2017-06-09 10:00:00,57.72,57.85,57.56,57.58,81290.0,44.3677,44.4676,44.2447,44.2601,81290.0
2017-06-09 10:10:00,57.59,57.61,57.47,57.59,156690.0,44.2678,44.2831,44.1755,44.2678,156690.0
2017-06-09 10:20:00,57.6,57.7,57.54,57.67,120834.0,44.2754,44.3523,44.2293,44.3292,120834.0
2017-06-09 10:30:00,57.67,57.67,57.6,57.63,24582.0,44.3292,44.3292,44.2754,44.2985,24582.0
2017-06-09 10:40:00,57.63,57.63,57.57,57.6,37646.0,44.2985,44.2985,44.2524,44.2754,37646.0
2017-06-09 10:50:00,57.59,57.65,57.47,57.51,129716.0,44.2678,44.3139,44.1755,44.2063,129716.0
2017-06-09 11:00:00,57.5,57.54,57.41,57.41,294614.0,44.1986,44.2293,44.1294,44.1294,294614.0
2017-06-09 11:10:00,57.41,57.55,57.4,57.47,712712.0,44.1294,44.237,44.1217,44.1755,712712.0
2017-06-09 11:20:00,57.49,57.65,57.43,57.59,418638.0,44.1909,44.3139,44.1448,44.2678,418638.0
2017-06-09 11:30:00,57.6,57.6,57.47,57.5,173420.0,44.2754,44.2754,44.1755,44.1986,173420.0
2017-06-09 11:40:00,57.51,57.54,57.43,57.43,131504.0,44.2063,44.2293,44.1448,44.1448,131504.0
2017-06-09 11:50:00,57.42,57.45,57.32,57.44,49206.0,44.1371,44.1601,44.0602,44.1525,49206.0
2017-06-09 12:00:00,57.43,57.49,57.41,57.48,198978.0,44.1448,44.1909,44.1294,44.1832,198978.0
2017-06-09 12:10:00,57.49,57.5,57.45,57.49,38924.0,44.1909,44.1986,44.1601,44.1909,38924.0
2017-06-09 12:20:00,57.5,57.54,57.47,57.49,413088.0,44.1986,44.2293,44.1755,44.1909,413088.0
2017-06-09 12:30:00,57.48,57.49,57.34,57.4,82716.0,44.1832,44.1909,44.0756,44.1217,82716.0
2017-06-09 12:40:00,57.38,57.43,57.37,57.42,45912.0,44.1063,44.1448,44.0986,44.1371,45912.0
2017-06-09 12:50:00,57.42,57.43,57.38,57.41,91362.0,44.1371,44.1448,44.1063,44.1294,91362.0
2017-06-09 13:00:00,57.41,57.41,57.1,57.11,141044.0,44.1294,44.1294,43.8911,43.8988,141044.0
2017-06-09 13:10:00,57.1,57.34,56.94,57.31,142910.0,43.8911,44.0756,43.7681,44.0525,142910.0
2017-06-09 13:20:00,57.32,57.35,57.29,57.35,52812.0,44.0602,44.0833,44.0372,44.0833,52812.0
2017-06-09 13:30:00,57.35,57.4,57.35,57.37,42398.0,44.0833,44.1217,44.0833,44.0986,42398.0
2017-06-09 13:40:00,57.37,57.45,57.34,57.42,177058.0,44.0986,44.1601,44.0756,44.1371,177058.0
2017-06-09 13:50:00,57.43,57.59,57.41,57.52,150890.0,44.1448,44.2678,44.1294,44.2139,150890.0
2017-06-09 14:00:00,57.51,57.55,57.43,57.46,355620.0,44.2063,44.237,44.1448,44.1678,355620.0
2017-06-09 14:10:00,57.45,57.48,57.42,57.45,89258.0,44.1601,44.1832,44.1371,44.1601,89258.0
2017-06-09 14:20:00,57.46,57.49,56.98,57.44,90242.0,44.1678,44.1909,43.7989,44.1525,90242.0
2017-06-09 14:30:00,57.44,57.46,57.42,57.43,65524.0,44.1525,44.1678,44.1371,44.1448,65524.0
2017-06-09 14:40:00,57.44,57.48,57.42,57.46,113432.0,44.1525,44.1832,44.1371,44.1678,113432.0
2017-06-09 14:50:00,57.46,57.6,57.45,57.47,217664.0,44.1678,44.2754,44.1601,44.1755,217664.0
2017-06-09 15:00:00,57.46,57.51,57.42,57.44,48090.0,44.1678,44.2063,44.1371,44.1525,48090.0
2017-06-09 15:10:00,57.44,57.45,57.42,57.44,173746.0,44.1525,44.1601,44.1371,44.1525,173746.0
2017-06-09 15:20:00,57.44,57.46,57.34,57.45,234266.0,44.1525,44.1678,44.0756,44.1601,234266.0
2017-06-09 15:30:00,57.44,57.45,57.38,57.41,179254.0,44.1525,44.1601,44.1063,44.1294,179254.0
2017-06-09 15:40:00,57.41,57.5,57.4,57.48,235788.0,44.1294,44.1986,44.1217,44.1832,235788.0
2017-06-09 15:50:00,57.48,57.51,57.47,57.49,467974.0,44.1832,44.2063,44.1755,44.1909,467974.0
2017-06-12 09:30:00,57.56,57.66,57.41,57.47,84772.0,44.2447,44.3216,44.1294,44.1755,84772.0
2017-06-12 09:40:00,57.47,57.55,57.37,57.48,131468.0,44.1755,44.237,44.0986,44.1832,131468.0
2017-06-12 09:50:00,57.48,57.52,57.33,57.38,88368.0,44.1832,44.2139,44.0679,44.1063,88368.0
2017-06-12 10:00:00,57.38,57.47,57.35,57.4,89672.0,44.1063,44.1755,44.0833,44.1217,89672.0
2017-06-12 10:10:00,57.36,57.36,57.15,57.25,104710.0,44.091,44.091,43.9295,44.0064,104710.0
2017-06-12 10:20:00,57.25,57.26,57.17,57.2,164108.0,44.0064,44.0141,43.9449,43.968,164108.0
2017-06-12 10:30:00,57.2,57.23,57.12,57.15,122010.0,43.968,43.991,43.9065,43.9295,122010.0
2017-06-12 10:40:00,57.16,57.19,57.06,57.09,42092.0,43.9372,43.9603,43.8604,43.8834,42092.0
2017-06-12 10:50:00,57.08,57.16,56.98,57.07,88618.0,43.8757,43.9372,43.7989,43.868,88618.0
2017-06-12 11:00:00,57.08,57.17,57.07,57.13,27082.0,43.8757,43.9449,43.868,43.9142,27082.0
2017-06-12 11:10:00,57.15,57.18,57.13,57.13,29656.0,43.9295,43.9526,43.9142,43.9142,29656.0
2017-06-12 11:20:00,57.14,57.17,57.09,57.09,39356.0,43.9219,43.9449,43.8834,43.8834,39356.0
2017-06-12 11:30:00,57.1,57.2,57.07,57.2,66292.0,43.8911,43.968,43.868,43.968,66292.0
2017-06-12 11:40:00,57.2,57.38,57.2,57.37,25906.0,43.968,44.1063,43.968,44.0986,25906.0
2017-06-12 11:50:00,57.36,57.36,57.26,57.27,19484.0,44.091,44.091,44.0141,44.0218,19484.0
2017-06-12 12:00:00,57.26,57.27,57.2,57.2,23240.0,44.0141,44.0218,43.968,43.968,23240.0
2017-06-12 12:10:00,57.19,57.21,57.13,57.2,28394.0,43.9603,43.9757,43.9142,43.968,28394.0
2017-06-12 12:20:00,57.2,57.34,57.2,57.32,25134.0,43.968,44.0756,43.968,44.0602,25134.0
2017-06-12 12:30:00,57.31,57.33,57.24,57.24,14316.0,44.0525,44.0679,43.9987,43.9987,14316.0
2017-06-12 12:40:00,57.24,57.27,57.2,57.2,30992.0,43.9987,44.0218,43.968,43.968,30992.0
2017-06-12 12:50:00,57.21,57.25,57.19,57.21,14874.0,43.9757,44.0064,43.9603,43.9757,14874.0
2017-06-12 13:00:00,57.2,57.23,57.15,57.22,13986.0,43.968,43.991,43.9295,43.9833,13986.0
2017-06-12 13:10:00,57.2,57.22,57.17,57.21,22022.0,43.968,43.9833,43.9449,43.9757,22022.0
2017-06-12 13:20:00,57.2,57.2,57.13,57.17,18830.0,43.968,43.968,43.9142,43.9449,18830.0
2017-06-12 13:30:00,57.16,57.19,57.15,57.19,82728.0,43.9372,43.9603,43.9295,43.9603,82728.0
2017-06-12 13:40:00,57.18,57.2,57.15,57.16,17916.0,43.9526,43.968,43.9295,43.9372,17916.0
2017-06-12 13:50:00,57.16,57.21,57.15,57.17,81830.0,43.9372,43.9757,43.9295,43.9449,81830.0
2017-06-12 14:00:00,57.16,57.19,57.15,57.16,43632.0,43.9372,43.9603,43.9295,43.9372,43632.0
2017-06-12 14:10:00,57.15,57.18,57.13,57.14,37666.0,43.9295,43.9526,43.9142,43.9219,37666.0
2017-06-12 14:20:00,57.14,57.16,57.09,57.11,35472.0,43.9219,43.9372,43.8834,43.8988,35472.0
2017-06-12 14:30:00,57.12,57.19,57.1,57.18,48142.0,43.9065,43.9603,43.8911,43.9526,48142.0
2017-06-12 14:40:00,57.18,57.24,57.13,57.14,30018.0,43.9526,43.9987,43.9142,43.9219,30018.0
2017-06-12 14:50:00,57.14,57.18,57.14,57.18,48116.0,43.9219,43.9526,43.9219,43.9526,48116.0
2017-06-12 15:00:00,57.19,57.27,57.18,57.23,26416.0,43.9603,44.0218,43.9526,43.991,26416.0
2017-06-12 15:10:00,57.24,57.27,57.21,57.22,34396.0,43.9987,44.0218,43.9757,43.9833,34396.0
2017-06-12 15:20:00,57.22,57.31,57.22,57.25,44372.0,43.9833,44.0525,43.9833,44.0064,44372.0
2017-06-12 15:30:00,57.25,57.27,57.24,57.24,51798.0,44.0064,44.0218,43.9987,43.9987,51798.0
2017-06-12 15:40:00,57.24,57.27,57.21,57.23,69534.0,43.9987,44.0218,43.9757,43.991,69534.0
2017-06-12 15:50:00,57.23,57.36,57.22,57.35,219262.0,43.991,44.091,43.9833,44.0833,219262.0
2017-06-13 09:30:00,57.36,57.36,57.18,57.27,35358.0,44.091,44.091,43.9526,44.0218,35358.0
2017-06-13 09:40:00,57.3,57.35,57.26,57.35,45152.0,44.0448,44.0833,44.0141,44.0833,45152.0
2017-06-13 09:50:00,57.35,57.35,57.22,57.29,14000.0,44.0833,44.0833,43.9833,44.0372,14000.0
2017-06-13 10:00:00,57.27,57.29,57.15,57.16,55958.0,44.0218,44.0372,43.9295,43.9372,55958.0
2017-06-13 10:10:00,57.16,57.16,56.98,57.02,36684.0,43.9372,43.9372,43.7989,43.8296,36684.0
2017-06-13 10:20:00,57.02,57.05,56.94,56.96,33270.0,43.8296,43.8527,43.7681,43.7835,33270.0
2017-06-13 10:30:00,56.96,57.1,56.96,57.03,83416.0,43.7835,43.8911,43.7835,43.8373,83416.0
2017-06-13 10:40:00,57.04,57.1,56.98,57.0,55284.0,43.845,43.8911,43.7989,43.8142,55284.0
2017-06-13 10:50:00,56.99,57.11,56.99,57.08,35876.0,43.8066,43.8988,43.8066,43.8757,35876.0
2017-06-13 11:00:00,57.08,57.13,57.05,57.12,26652.0,43.8757,43.9142,43.8527,43.9065,26652.0
2017-06-13 11:10:00,57.12,57.12,57.02,57.02,20472.0,43.9065,43.9065,43.8296,43.8296,20472.0
2017-06-13 11:20:00,57.01,57.1,57.01,57.09,26224.0,43.8219,43.8911,43.8219,43.8834,26224.0
2017-06-13 11:30:00,57.07,57.08,56.99,57.07,22320.0,43.868,43.8757,43.8066,43.868,22320.0
2017-06-13 11:40:00,57.08,57.1,56.99,56.99,20646.0,43.8757,43.8911,43.8066,43.8066,20646.0
2017-06-13 11:50:00,56.99,57.01,56.96,56.96,30992.0,43.8066,43.8219,43.7835,43.7835,30992.0
2017-06-13 12:00:00,56.96,56.98,56.94,56.97,22070.0,43.7835,43.7989,43.7681,43.7912,22070.0
2017-06-13 12:10:00,56.97,57.02,56.94,57.02,21024.0,43.7912,43.8296,43.7681,43.8296,21024.0
2017-06-13 12:20:00,57.01,57.1,57.01,57.06,28612.0,43.8219,43.8911,43.8219,43.8604,28612.0
2017-06-13 12:30:00,57.06,57.15,57.06,57.11,20634.0,43.8604,43.9295,43.8604,43.8988,20634.0
2017-06-13 12:40:00,57.11,57.11,57.02,57.02,30290.0,43.8988,43.8988,43.8296,43.8296,30290.0
2017-06-13 12:50:00,57.02,57.06,57.01,57.05,21956.0,43.8296,43.8604,43.8219,43.8527,21956.0
2017-06-13 13:00:00,57.04,57.09,57.01,57.09,26240.0,43.845,43.8834,43.8219,43.8834,26240.0
2017-06-13 13:10:00,57.1,57.17,57.1,57.11,22466.0,43.8911,43.9449,43.8911,43.8988,22466.0
2017-06-13 13:20:00,57.11,57.13,57.08,57.13,31568.0,43.8988,43.9142,43.8757,43.9142,31568.0
2017-06-13 13:30:00,57.13,57.13,57.09,57.11,22354.0,43.9142,43.9142,43.8834,43.8988,22354.0
2017-06-13 13:40:00,57.1,57.13,57.08,57.11,16666.0,43.8911,43.9142,43.8757,43.8988,16666.0
2017-06-13 13:50:00,57.13,57.19,57.13,57.16,14000.0,43.9142,43.9603,43.9142,43.9372,14000.0
2017-06-13 14:00:00,57.16,57.25,57.16,57.22,28604.0,43.9372,44.0064,43.9372,43.9833,28604.0
2017-06-13 14:10:00,57.22,57.29,57.22,57.23,23486.0,43.9833,44.0372,43.9833,43.991,23486.0
2017-06-13 14:20:00,57.24,57.29,57.24,57.24,22884.0,43.9987,44.0372,43.9987,43.9987,22884.0
2017-06-13 14:30:00,57.23,57.25,57.19,57.2,33302.0,43.991,44.0064,43.9603,43.968,33302.0
2017-06-13 14:40:00,57.2,57.21,57.16,57.21,33836.0,43.968,43.9757,43.9372,43.9757,33836.0
2017-06-13 14:50:00,57.21,57.23,57.18,57.18,39740.0,43.9757,43.991,43.9526,43.9526,39740.0
2017-06-13 15:00:00,57.17,57.22,57.16,57.2,35808.0,43.9449,43.9833,43.9372,43.968,35808.0
2017-06-13 15:10:00,57.2,57.23,57.19,57.23,33450.0,43.968,43.991,43.9603,43.991,33450.0
2017-06-13 15:20:00,57.24,57.26,57.2,57.24,38816.0,43.9987,44.0141,43.968,43.9987,38816.0
2017-06-13 15:30:00,57.23,57.26,57.22,57.22,56972.0,43.991,44.0141,43.9833,43.9833,56972.0
2017-06-13 15:40:00,57.22,57.26,57.2,57.24,64998.0,43.9833,44.0141,43.968,43.9987,64998.0
2017-06-13 15:50:00,57.24,57.27,57.22,57.25,209882.0,43.9987,44.0218,43.9833,44.0064,209882.0
2017-06-14 09:30:00,57.66,57.93,57.47,57.64,50568.0,44.3216,44.5291,44.1755,44.3062,50568.0
2017-06-14 09:40:00,57.69,57.76,57.5,57.55,32424.0,44.3446,44.3984,44.1986,44.237,32424.0
2017-06-14 09:50:00,57.57,57.58,57.38,57.39,114424.0,44.2524,44.2601,44.1063,44.114,114424.0
2017-06-14 10:00:00,57.38,57.44,57.3,57.37,27856.0,44.1063,44.1525,44.0448,44.0986,27856.0
2017-06-14 10:10:00,57.38,57.38,57.24,57.27,27546.0,44.1063,44.1063,43.9987,44.0218,27546.0
2017-06-14 10:20:00,57.27,57.3,57.24,57.25,19400.0,44.0218,44.0448,43.9987,44.0064,19400.0
2017-06-14 10:30:00,57.25,57.35,57.24,57.33,64862.0,44.0064,44.0833,43.9987,44.0679,64862.0
2017-06-14 10:40:00,57.34,57.38,57.24,57.3,45676.0,44.0756,44.1063,43.9987,44.0448,45676.0
2017-06-14 10:50:00,57.29,57.29,57.21,57.25,141158.0,44.0372,44.0372,43.9757,44.0064,141158.0
2017-06-14 11:00:00,57.26,57.34,57.26,57.27,45374.0,44.0141,44.0756,44.0141,44.0218,45374.0
2017-06-14 11:10:00,57.28,57.31,57.26,57.27,62154.0,44.0295,44.0525,44.0141,44.0218,62154.0
2017-06-14 11:20:00,57.27,57.34,57.24,57.32,76712.0,44.0218,44.0756,43.9987,44.0602,76712.0
2017-06-14 11:30:00,57.31,57.33,57.25,57.27,55608.0,44.0525,44.0679,44.0064,44.0218,55608.0
2017-06-14 11:40:00,57.27,57.32,57.25,57.27,42360.0,44.0218,44.0602,44.0064,44.0218,42360.0
2017-06-14 11:50:00,57.27,57.3,57.24,57.3,44638.0,44.0218,44.0448,43.9987,44.0448,44638.0
2017-06-14 12:00:00,57.3,57.37,57.27,57.35,45188.0,44.0448,44.0986,44.0218,44.0833,45188.0
2017-06-14 12:10:00,57.36,57.37,57.28,57.28,25964.0,44.091,44.0986,44.0295,44.0295,25964.0
2017-06-14 12:20:00,57.27,57.27,57.25,57.26,24442.0,44.0218,44.0218,44.0064,44.0141,24442.0
2017-06-14 12:30:00,57.26,57.26,57.18,57.19,70764.0,44.0141,44.0141,43.9526,43.9603,70764.0
2017-06-14 12:40:00,57.18,57.18,57.1,57.13,139242.0,43.9526,43.9526,43.8911,43.9142,139242.0
2017-06-14 12:50:00,57.13,57.2,57.12,57.17,22564.0,43.9142,43.968,43.9065,43.9449,22564.0
2017-06-14 13:00:00,57.17,57.18,57.13,57.15,22600.0,43.9449,43.9526,43.9142,43.9295,22600.0
2017-06-14 13:10:00,57.15,57.15,57.07,57.08,31506.0,43.9295,43.9295,43.868,43.8757,31506.0
2017-06-14 13:20:00,57.07,57.08,57.05,57.08,19412.0,43.868,43.8757,43.8527,43.8757,19412.0
2017-06-14 13:30:00,57.08,57.17,57.08,57.16,27164.0,43.8757,43.9449,43.8757,43.9372,27164.0
2017-06-14 13:40:00,57.16,57.19,57.15,57.19,24406.0,43.9372,43.9603,43.9295,43.9603,24406.0
2017-06-14 13:50:00,57.19,57.22,57.16,57.16,28744.0,43.9603,43.9833,43.9372,43.9372,28744.0
2017-06-14 14:00:00,57.18,57.22,57.12,57.19,54498.0,43.9526,43.9833,43.9065,43.9603,54498.0
2017-06-14 14:10:00,57.18,57.2,57.01,57.09,61952.0,43.9526,43.968,43.8219,43.8834,61952.0
2017-06-14 14:20:00,57.09,57.1,57.0,57.0,33110.0,43.8834,43.8911,43.8142,43.8142,33110.0
2017-06-14 14:30:00,57.01,57.07,56.96,57.05,60806.0,43.8219,43.868,43.7835,43.8527,60806.0
2017-06-14 14:40:00,57.04,57.11,57.02,57.1,36070.0,43.845,43.8988,43.8296,43.8911,36070.0
2017-06-14 14:50:00,57.09,57.09,57.02,57.06,25384.0,43.8834,43.8834,43.8296,43.8604,25384.0
2017-06-14 15:00:00,57.07,57.1,57.0,57.06,41924.0,43.868,43.8911,43.8142,43.8604,41924.0
2017-06-14 15:10:00,57.06,57.15,57.02,57.12,56094.0,43.8604,43.9295,43.8296,43.9065,56094.0
2017-06-14 15:20:00,57.1,57.14,57.08,57.12,46848.0,43.8911,43.9219,43.8757,43.9065,46848.0
2017-06-14 15:30:00,57.1,57.13,57.08,57.1,53758.0,43.8911,43.9142,43.8757,43.8911,53758.0
2017-06-14 15:40:00,57.12,57.22,57.11,57.2,83848.0,43.9065,43.9833,43.8988,43.968,83848.0
2017-06-14 15:50:00,57.2,57.26,57.19,57.2,238518.0,43.968,44.0141,43.9603,43.968,238518.0
2017-06-15 09:30:00,57.07,57.35,57.07,57.3,47168.0,43.868,44.0833,43.868,44.0448,47168.0
2017-06-15 09:40:00,57.31,57.38,57.21,57.36,20588.0,44.0525,44.1063,43.9757,44.091,20588.0
2017-06-15 09:50:00,57.35,57.38,57.24,57.24,18704.0,44.0833,44.1063,43.9987,43.9987,18704.0
2017-06-15 10:00:00,57.29,57.35,57.24,57.24,25578.0,44.0372,44.0833,43.9987,43.9987,25578.0
2017-06-15 10:10:00,57.22,57.22,57.09,57.13,26102.0,43.9833,43.9833,43.8834,43.9142,26102.0
2017-06-15 10:20:00,57.13,57.16,57.05,57.11,62826.0,43.9142,43.9372,43.8527,43.8988,62826.0
2017-06-15 10:30:00,57.1,57.18,57.1,57.17,28364.0,43.8911,43.9526,43.8911,43.9449,28364.0
2017-06-15 10:40:00,57.17,57.21,57.13,57.17,44490.0,43.9449,43.9757,43.9142,43.9449,44490.0
2017-06-15 10:50:00,57.17,57.44,57.17,57.34,63094.0,43.9449,44.1525,43.9449,44.0756,63094.0
2017-06-15 11:00:00,57.34,57.34,57.27,57.33,23672.0,44.0756,44.0756,44.0218,44.0679,23672.0
2017-06-15 11:10:00,57.33,57.34,57.24,57.27,23354.0,44.0679,44.0756,43.9987,44.0218,23354.0
2017-06-15 11:20:00,57.27,57.29,57.22,57.26,23214.0,44.0218,44.0372,43.9833,44.0141,23214.0
2017-06-15 11:30:00,57.26,57.26,57.21,57.22,74804.0,44.0141,44.0141,43.9757,43.9833,74804.0
2017-06-15 11:40:00,57.22,57.24,57.15,57.17,26524.0,43.9833,43.9987,43.9295,43.9449,26524.0
2017-06-15 11:50:00,57.17,57.2,57.16,57.18,35258.0,43.9449,43.968,43.9372,43.9526,35258.0
2017-06-15 12:00:00,57.18,57.2,57.16,57.16,65808.0,43.9526,43.968,43.9372,43.9372,65808.0
2017-06-15 12:10:00,57.16,57.21,57.15,57.2,35904.0,43.9372,43.9757,43.9295,43.968,35904.0
2017-06-15 12:20:00,57.2,57.21,57.16,57.17,146568.0,43.968,43.9757,43.9372,43.9449,146568.0
2017-06-15 12:30:00,57.17,57.21,57.15,57.17,34652.0,43.9449,43.9757,43.9295,43.9449,34652.0
2017-06-15 12:40:00,57.16,57.18,57.12,57.15,181904.0,43.9372,43.9526,43.9065,43.9295,181904.0
2017-06-15 12:50:00,57.15,57.15,57.12,57.13,66406.0,43.9295,43.9295,43.9065,43.9142,66406.0
2017-06-15 13:00:00,57.13,57.21,57.13,57.21,27524.0,43.9142,43.9757,43.9142,43.9757,27524.0
2017-06-15 13:10:00,57.2,57.23,57.19,57.22,23240.0,43.968,43.991,43.9603,43.9833,23240.0
2017-06-15 13:20:00,57.22,57.27,57.22,57.27,24202.0,43.9833,44.0218,43.9833,44.0218,24202.0
2017-06-15 13:30:00,57.27,57.29,57.24,57.25,521008.0,44.0218,44.0372,43.9987,44.0064,521008.0
2017-06-15 13:40:00,57.25,57.36,57.25,57.36,42322.0,44.0064,44.091,44.0064,44.091,42322.0
2017-06-15 13:50:00,57.36,57.45,57.36,57.45,73232.0,44.091,44.1601,44.091,44.1601,73232.0
2017-06-15 14:00:00,57.45,57.56,57.41,57.56,36976.0,44.1601,44.2447,44.1294,44.2447,36976.0
2017-06-15 14:10:00,57.56,57.59,57.53,57.54,27912.0,44.2447,44.2678,44.2216,44.2293,27912.0
2017-06-15 14:20:00,57.55,57.58,57.53,57.54,32884.0,44.237,44.2601,44.2216,44.2293,32884.0
2017-06-15 14:30:00,57.54,57.54,57.46,57.49,30072.0,44.2293,44.2293,44.1678,44.1909,30072.0
2017-06-15 14:40:00,57.49,57.51,57.41,57.41,27624.0,44.1909,44.2063,44.1294,44.1294,27624.0
2017-06-15 14:50:00,57.42,57.5,57.41,57.5,42166.0,44.1371,44.1986,44.1294,44.1986,42166.0
2017-06-15 15:00:00,57.5,57.52,57.46,57.48,61430.0,44.1986,44.2139,44.1678,44.1832,61430.0
2017-06-15 15:10:00,57.47,57.47,57.4,57.42,53584.0,44.1755,44.1755,44.1217,44.1371,53584.0
2017-06-15 15:20:00,57.42,57.42,57.34,57.38,101388.0,44.1371,44.1371,44.0756,44.1063,101388.0
2017-06-15 15:30:00,57.38,57.51,57.38,57.49,71684.0,44.1063,44.2063,44.1063,44.1909,71684.0
2017-06-15 15:40:00,57.49,57.56,57.47,57.47,90884.0,44.1909,44.2447,44.1755,44.1755,90884.0
2017-06-15 15:50:00,57.47,57.54,57.47,57.5,183724.0,44.1755,44.2293,44.1755,44.1986,183724.0
2017-06-16 09:30:00,57.68,57.96,57.62,57.85,543354.0,44.3369,44.5522,44.2908,44.4676,543354.0
2017-06-16 09:40:00,57.84,57.88,57.76,57.88,33100.0,44.4599,44.4907,44.3984,44.4907,33100.0
2017-06-16 09:50:00,57.87,57.88,57.79,57.88,33476.0,44.483,44.4907,44.4215,44.4907,33476.0
2017-06-16 10:00:00,57.87,57.9,57.82,57.86,94480.0,44.483,44.506,44.4445,44.4753,94480.0
2017-06-16 10:10:00,57.87,57.88,57.82,57.87,42864.0,44.483,44.4907,44.4445,44.483,42864.0
2017-06-16 10:20:00,57.88,57.88,57.8,57.88,34672.0,44.4907,44.4907,44.4292,44.4907,34672.0
2017-06-16 10:30:00,57.88,57.99,57.88,57.94,46032.0,44.4907,44.5752,44.4907,44.5368,46032.0
2017-06-16 10:40:00,57.93,57.94,57.85,57.94,20660.0,44.5291,44.5368,44.4676,44.5368,20660.0
2017-06-16 10:50:00,57.94,58.02,57.92,57.97,47344.0,44.5368,44.5983,44.5214,44.5598,47344.0
2017-06-16 11:00:00,57.97,58.0,57.93,57.94,24360.0,44.5598,44.5829,44.5291,44.5368,24360.0
2017-06-16 11:10:00,57.93,58.01,57.92,58.0,18400.0,44.5291,44.5906,44.5214,44.5829,18400.0
2017-06-16 11:20:00,57.99,58.0,57.92,57.93,19918.0,44.5752,44.5829,44.5214,44.5291,19918.0
2017-06-16 11:30:00,57.94,58.0,57.91,57.99,17308.0,44.5368,44.5829,44.5137,44.5752,17308.0
2017-06-16 11:40:00,57.99,58.03,57.96,58.03,23408.0,44.5752,44.606,44.5522,44.606,23408.0
2017-06-16 11:50:00,58.03,58.1,58.03,58.1,34538.0,44.606,44.6598,44.606,44.6598,34538.0
2017-06-16 12:00:00,58.1,58.1,58.06,58.09,26254.0,44.6598,44.6598,44.629,44.6521,26254.0
2017-06-16 12:10:00,58.09,58.1,58.05,58.07,19302.0,44.6521,44.6598,44.6213,44.6367,19302.0
2017-06-16 12:20:00,58.06,58.1,58.04,58.07,8800.0,44.629,44.6598,44.6137,44.6367,8800.0
2017-06-16 12:30:00,58.07,58.11,58.06,58.08,23654.0,44.6367,44.6675,44.629,44.6444,23654.0
2017-06-16 12:40:00,58.08,58.1,58.08,58.09,12894.0,44.6444,44.6598,44.6444,44.6521,12894.0
2017-06-16 12:50:00,58.09,58.13,58.07,58.1,19626.0,44.6521,44.6828,44.6367,44.6598,19626.0
2017-06-16 13:00:00,58.1,58.1,58.07,58.08,14578.0,44.6598,44.6598,44.6367,44.6444,14578.0
2017-06-16 13:10:00,58.07,58.09,58.02,58.02,10088.0,44.6367,44.6521,44.5983,44.5983,10088.0
2017-06-16 13:20:00,58.03,58.06,58.02,58.06,10764.0,44.606,44.629,44.5983,44.629,10764.0
2017-06-16 13:30:00,58.06,58.08,58.04,58.08,13882.0,44.629,44.6444,44.6137,44.6444,13882.0
2017-06-16 13:40:00,58.07,58.07,58.04,58.05,12844.0,44.6367,44.6367,44.6137,44.6213,12844.0
2017-06-16 13:50:00,58.05,58.09,58.03,58.09,17784.0,44.6213,44.6521,44.606,44.6521,17784.0
2017-06-16 14:00:00,58.09,58.1,58.04,58.09,10972.0,44.6521,44.6598,44.6137,44.6521,10972.0
2017-06-16 14:10:00,58.07,58.07,58.01,58.06,16230.0,44.6367,44.6367,44.5906,44.629,16230.0
2017-06-16 14:20:00,58.06,58.08,58.02,58.05,16572.0,44.629,44.6444,44.5983,44.6213,16572.0
2017-06-16 14:30:00,58.06,58.06,57.99,57.99,20272.0,44.629,44.629,44.5752,44.5752,20272.0
2017-06-16 14:40:00,57.99,58.04,57.97,58.02,16226.0,44.5752,44.6137,44.5598,44.5983,16226.0
2017-06-16 14:50:00,58.01,58.09,58.0,58.09,26862.0,44.5906,44.6521,44.5829,44.6521,26862.0
2017-06-16 15:00:00,58.1,58.1,58.05,58.06,19704.0,44.6598,44.6598,44.6213,44.629,19704.0
2017-06-16 15:10:00,58.05,58.05,58.01,58.02,32624.0,44.6213,44.6213,44.5906,44.5983,32624.0
2017-06-16 15:20:00,58.02,58.15,58.02,58.13,30114.0,44.5983,44.6982,44.5983,44.6828,30114.0
2017-06-16 15:30:00,58.14,58.2,58.11,58.18,63554.0,44.6905,44.7366,44.6675,44.7213,63554.0
2017-06-16 15:40:00,58.19,58.21,58.17,58.18,93104.0,44.729,44.7443,44.7136,44.7213,93104.0
2017-06-16 15:50:00,58.18,58.24,58.17,58.2,207568.0,44.7213,44.7674,44.7136,44.7366,207568.0
2017-06-19 09:30:00,58.21,58.21,57.98,58.05,43220.0,44.7443,44.7443,44.5675,44.6213,43220.0
2017-06-19 09:40:00,58.01,58.1,58.01,58.1,10814.0,44.5906,44.6598,44.5906,44.6598,10814.0
2017-06-19 09:50:00,58.07,58.07,57.95,58.02,9680.0,44.6367,44.6367,44.5445,44.5983,9680.0
2017-06-19 10:00:00,57.99,58.06,57.97,57.99,18678.0,44.5752,44.629,44.5598,44.5752,18678.0
2017-06-19 10:10:00,57.97,57.98,57.87,57.93,27050.0,44.5598,44.5675,44.483,44.5291,27050.0
2017-06-19 10:20:00,57.94,57.96,57.85,57.85,31762.0,44.5368,44.5522,44.4676,44.4676,31762.0
2017-06-19 10:30:00,57.84,57.91,57.83,57.87,38302.0,44.4599,44.5137,44.4522,44.483,38302.0
2017-06-19 10:40:00,57.85,57.85,57.77,57.83,18194.0,44.4676,44.4676,44.4061,44.4522,18194.0
2017-06-19 10:50:00,57.82,57.83,57.77,57.78,41712.0,44.4445,44.4522,44.4061,44.4138,41712.0
2017-06-19 11:00:00,57.79,57.83,57.79,57.82,12612.0,44.4215,44.4522,44.4215,44.4445,12612.0
2017-06-19 11:10:00,57.83,57.9,57.81,57.88,26804.0,44.4522,44.506,44.4369,44.4907,26804.0
2017-06-19 11:20:00,57.89,57.94,57.88,57.94,14018.0,44.4984,44.5368,44.4907,44.5368,14018.0
2017-06-19 11:30:00,57.93,57.94,57.88,57.9,25608.0,44.5291,44.5368,44.4907,44.506,25608.0
2017-06-19 11:40:00,57.88,57.91,57.86,57.88,12888.0,44.4907,44.5137,44.4753,44.4907,12888.0
2017-06-19 11:50:00,57.87,57.9,57.85,57.88,9000.0,44.483,44.506,44.4676,44.4907,9000.0
2017-06-19 12:00:00,57.88,57.9,57.86,57.9,13630.0,44.4907,44.506,44.4753,44.506,13630.0
2017-06-19 12:10:00,57.9,57.92,57.88,57.88,15600.0,44.506,44.5214,44.4907,44.4907,15600.0
2017-06-19 12:20:00,57.88,57.9,57.88,57.88,11818.0,44.4907,44.506,44.4907,44.4907,11818.0
2017-06-19 12:30:00,57.88,57.88,57.85,57.87,106444.0,44.4907,44.4907,44.4676,44.483,106444.0
2017-06-19 12:40:00,57.85,57.93,57.83,57.93,28990.0,44.4676,44.5291,44.4522,44.5291,28990.0
2017-06-19 12:50:00,57.92,57.95,57.9,57.9,23682.0,44.5214,44.5445,44.506,44.506,23682.0
2017-06-19 13:00:00,57.91,57.91,57.88,57.88,9974.0,44.5137,44.5137,44.4907,44.4907,9974.0
2017-06-19 13:10:00,57.88,57.91,57.85,57.91,17096.0,44.4907,44.5137,44.4676,44.5137,17096.0
2017-06-19 13:20:00,57.88,57.93,57.85,57.87,21638.0,44.4907,44.5291,44.4676,44.483,21638.0
2017-06-19 13:30:00,57.87,57.88,57.8,57.84,21370.0,44.483,44.4907,44.4292,44.4599,21370.0
2017-06-19 13:40:00,57.83,57.84,57.77,57.8,30880.0,44.4522,44.4599,44.4061,44.4292,30880.0
2017-06-19 13:50:00,57.81,57.81,57.77,57.77,19394.0,44.4369,44.4369,44.4061,44.4061,19394.0
2017-06-19 14:00:00,57.77,57.77,57.72,57.76,20936.0,44.4061,44.4061,44.3677,44.3984,20936.0
2017-06-19 14:10:00,57.77,57.83,57.77,57.81,20290.0,44.4061,44.4522,44.4061,44.4369,20290.0
2017-06-19 14:20:00,57.82,57.88,57.82,57.87,15138.0,44.4445,44.4907,44.4445,44.483,15138.0
2017-06-19 14:30:00,57.87,57.87,57.81,57.81,26308.0,44.483,44.483,44.4369,44.4369,26308.0
2017-06-19 14:40:00,57.8,57.84,57.8,57.8,15352.0,44.4292,44.4599,44.4292,44.4292,15352.0
2017-06-19 14:50:00,57.79,57.8,57.76,57.76,23498.0,44.4215,44.4292,44.3984,44.3984,23498.0
2017-06-19 15:00:00,57.76,57.87,57.76,57.85,29814.0,44.3984,44.483,44.3984,44.4676,29814.0
2017-06-19 15:10:00,57.86,57.91,57.85,57.9,46648.0,44.4753,44.5137,44.4676,44.506,46648.0
2017-06-19 15:20:00,57.9,57.91,57.87,57.88,29590.0,44.506,44.5137,44.483,44.4907,29590.0
2017-06-19 15:30:00,57.88,57.92,57.88,57.92,51356.0,44.4907,44.5214,44.4907,44.5214,51356.0
2017-06-19 15:40:00,57.91,57.95,57.91,57.93,51446.0,44.5137,44.5445,44.5137,44.5291,51446.0
2017-06-19 15:50:00,57.93,57.99,57.9,57.99,128388.0,44.5291,44.5752,44.506,44.5752,128388.0
2017-06-20 09:30:00,58.0,58.12,57.96,57.97,25154.0,44.5829,44.6752,44.5522,44.5598,25154.0
2017-06-20 09:40:00,57.94,57.98,57.82,57.86,12830.0,44.5368,44.5675,44.4445,44.4753,12830.0
2017-06-20 09:50:00,57.87,57.96,57.83,57.93,31344.0,44.483,44.5522,44.4522,44.5291,31344.0
2017-06-20 10:00:00,57.93,57.99,57.85,57.88,56010.0,44.5291,44.5752,44.4676,44.4907,56010.0
2017-06-20 10:10:00,57.89,57.99,57.81,57.97,19800.0,44.4984,44.5752,44.4369,44.5598,19800.0
2017-06-20 10:20:00,57.97,57.98,57.85,57.92,14826.0,44.5598,44.5675,44.4676,44.5214,14826.0
2017-06-20 10:30:00,57.92,57.94,57.89,57.9,10606.0,44.5214,44.5368,44.4984,44.506,10606.0
2017-06-20 10:40:00,57.91,57.93,57.88,57.88,18862.0,44.5137,44.5291,44.4907,44.4907,18862.0
2017-06-20 10:50:00,57.9,57.93,57.88,57.89,36802.0,44.506,44.5291,44.4907,44.4984,36802.0
2017-06-20 11:00:00,57.91,57.93,57.9,57.92,13402.0,44.5137,44.5291,44.506,44.5214,13402.0
2017-06-20 11:10:00,57.91,57.95,57.91,57.94,13856.0,44.5137,44.5445,44.5137,44.5368,13856.0
2017-06-20 11:20:00,57.94,57.94,57.85,57.88,13544.0,44.5368,44.5368,44.4676,44.4907,13544.0
2017-06-20 11:30:00,57.91,57.93,57.88,57.89,11750.0,44.5137,44.5291,44.4907,44.4984,11750.0
2017-06-20 11:40:00,57.89,57.92,57.87,57.87,14032.0,44.4984,44.5214,44.483,44.483,14032.0
2017-06-20 11:50:00,57.86,57.89,57.84,57.84,12490.0,44.4753,44.4984,44.4599,44.4599,12490.0
2017-06-20 12:00:00,57.84,57.9,57.82,57.88,34788.0,44.4599,44.506,44.4445,44.4907,34788.0
2017-06-20 12:10:00,57.88,57.91,57.83,57.84,64938.0,44.4907,44.5137,44.4522,44.4599,64938.0
2017-06-20 12:20:00,57.84,57.84,57.79,57.8,8612.0,44.4599,44.4599,44.4215,44.4292,8612.0
2017-06-20 12:30:00,57.79,57.81,57.78,57.81,10306.0,44.4215,44.4369,44.4138,44.4369,10306.0
2017-06-20 12:40:00,57.81,57.81,57.77,57.8,20242.0,44.4369,44.4369,44.4061,44.4292,20242.0
2017-06-20 12:50:00,57.79,57.84,57.79,57.83,8214.0,44.4215,44.4599,44.4215,44.4522,8214.0
2017-06-20 13:00:00,57.82,57.83,57.8,57.82,8006.0,44.4445,44.4522,44.4292,44.4445,8006.0
2017-06-20 13:10:00,57.8,57.85,57.8,57.85,7044.0,44.4292,44.4676,44.4292,44.4676,7044.0
2017-06-20 13:20:00,57.85,57.85,57.81,57.81,13722.0,44.4676,44.4676,44.4369,44.4369,13722.0
2017-06-20 13:30:00,57.81,57.83,57.8,57.82,11438.0,44.4369,44.4522,44.4292,44.4445,11438.0
2017-06-20 13:40:00,57.82,57.82,57.78,57.79,5886.0,44.4445,44.4445,44.4138,44.4215,5886.0
2017-06-20 13:50:00,57.78,57.85,57.78,57.84,11702.0,44.4138,44.4676,44.4138,44.4599,11702.0
2017-06-20 14:00:00,57.83,57.85,57.81,57.81,27550.0,44.4522,44.4676,44.4369,44.4369,27550.0
2017-06-20 14:10:00,57.81,57.85,57.79,57.81,12854.0,44.4369,44.4676,44.4215,44.4369,12854.0
2017-06-20 14:20:00,57.81,57.81,57.74,57.77,15042.0,44.4369,44.4369,44.3831,44.4061,15042.0
2017-06-20 14:30:00,57.78,57.86,57.78,57.84,14620.0,44.4138,44.4753,44.4138,44.4599,14620.0
2017-06-20 14:40:00,57.85,57.88,57.81,57.85,11368.0,44.4676,44.4907,44.4369,44.4676,11368.0
2017-06-20 14:50:00,57.82,57.87,57.82,57.84,4916.0,44.4445,44.483,44.4445,44.4599,4916.0
2017-06-20 15:00:00,57.84,57.87,57.82,57.85,11634.0,44.4599,44.483,44.4445,44.4676,11634.0
2017-06-20 15:10:00,57.85,57.88,57.82,57.82,13336.0,44.4676,44.4907,44.4445,44.4445,13336.0
2017-06-20 15:20:00,57.82,57.85,57.81,57.85,23840.0,44.4445,44.4676,44.4369,44.4676,23840.0
2017-06-20 15:30:00,57.84,57.84,57.79,57.81,38450.0,44.4599,44.4599,44.4215,44.4369,38450.0
2017-06-20 15:40:00,57.81,57.81,57.74,57.74,63824.0,44.4369,44.4369,44.3831,44.3831,63824.0
2017-06-20 15:50:00,57.74,57.76,57.72,57.74,150672.0,44.3831,44.3984,44.3677,44.3831,150672.0
2017-06-21 09:30:00,57.82,57.82,57.48,57.48,55460.0,44.4445,44.4445,44.1832,44.1832,55460.0
2017-06-21 09:40:00,57.49,57.5,57.29,57.31,76082.0,44.1909,44.1986,44.0372,44.0525,76082.0
2017-06-21 09:50:00,57.31,57.4,57.3,57.37,21220.0,44.0525,44.1217,44.0448,44.0986,21220.0
2017-06-21 10:00:00,57.38,57.43,57.22,57.27,25004.0,44.1063,44.1448,43.9833,44.0218,25004.0
2017-06-21 10:10:00,57.28,57.29,57.18,57.24,64716.0,44.0295,44.0372,43.9526,43.9987,64716.0
2017-06-21 10:20:00,57.24,57.24,57.18,57.2,67810.0,43.9987,43.9987,43.9526,43.968,67810.0
2017-06-21 10:30:00,57.19,57.21,57.13,57.15,85634.0,43.9603,43.9757,43.9142,43.9295,85634.0
2017-06-21 10:40:00,57.14,57.18,57.09,57.12,27340.0,43.9219,43.9526,43.8834,43.9065,27340.0
2017-06-21 10:50:00,57.12,57.13,57.04,57.1,241782.0,43.9065,43.9142,43.845,43.8911,241782.0
2017-06-21 11:00:00,57.07,57.24,57.05,57.2,62178.0,43.868,43.9987,43.8527,43.968,62178.0
2017-06-21 11:10:00,57.21,57.26,57.07,57.1,38004.0,43.9757,44.0141,43.868,43.8911,38004.0
2017-06-21 11:20:00,57.08,57.13,57.05,57.1,17740.0,43.8757,43.9142,43.8527,43.8911,17740.0
2017-06-21 11:30:00,57.11,57.13,57.02,57.05,13266.0,43.8988,43.9142,43.8296,43.8527,13266.0
2017-06-21 11:40:00,57.04,57.07,57.02,57.02,9520.0,43.845,43.868,43.8296,43.8296,9520.0
2017-06-21 11:50:00,57.02,57.02,56.96,56.96,15402.0,43.8296,43.8296,43.7835,43.7835,15402.0
2017-06-21 12:00:00,56.98,57.04,56.98,57.02,16100.0,43.7989,43.845,43.7989,43.8296,16100.0
2017-06-21 12:10:00,57.02,57.05,56.99,57.0,17034.0,43.8296,43.8527,43.8066,43.8142,17034.0
2017-06-21 12:20:00,57.01,57.01,56.97,56.98,11164.0,43.8219,43.8219,43.7912,43.7989,11164.0
2017-06-21 12:30:00,56.98,57.01,56.95,56.96,22072.0,43.7989,43.8219,43.7758,43.7835,22072.0
2017-06-21 12:40:00,56.96,56.96,56.84,56.87,29240.0,43.7835,43.7835,43.6913,43.7143,29240.0
2017-06-21 12:50:00,56.88,56.88,56.8,56.81,23084.0,43.722,43.722,43.6605,43.6682,23084.0
2017-06-21 13:00:00,56.81,56.82,56.73,56.76,40916.0,43.6682,43.6759,43.6067,43.6298,40916.0
2017-06-21 13:10:00,56.76,56.79,56.74,56.76,46722.0,43.6298,43.6528,43.6144,43.6298,46722.0
2017-06-21 13:20:00,56.76,56.76,56.72,56.74,120552.0,43.6298,43.6298,43.599,43.6144,120552.0
2017-06-21 13:30:00,56.73,56.88,56.73,56.88,77118.0,43.6067,43.722,43.6067,43.722,77118.0
2017-06-21 13:40:00,56.88,56.89,56.77,56.78,37502.0,43.722,43.7297,43.6374,43.6451,37502.0
2017-06-21 13:50:00,56.77,56.79,56.73,56.76,28988.0,43.6374,43.6528,43.6067,43.6298,28988.0
2017-06-21 14:00:00,56.74,56.87,56.74,56.84,50062.0,43.6144,43.7143,43.6144,43.6913,50062.0
2017-06-21 14:10:00,56.84,56.88,56.84,56.84,31414.0,43.6913,43.722,43.6913,43.6913,31414.0
2017-06-21 14:20:00,56.84,56.87,56.79,56.8,38464.0,43.6913,43.7143,43.6528,43.6605,38464.0
2017-06-21 14:30:00,56.81,56.86,56.75,56.75,129392.0,43.6682,43.7066,43.6221,43.6221,129392.0
2017-06-21 14:40:00,56.76,56.79,56.73,56.77,76184.0,43.6298,43.6528,43.6067,43.6374,76184.0
2017-06-21 14:50:00,56.77,56.83,56.77,56.82,85200.0,43.6374,43.6836,43.6374,43.6759,85200.0
2017-06-21 15:00:00,56.82,56.88,56.79,56.87,176406.0,43.6759,43.722,43.6528,43.7143,176406.0
2017-06-21 15:10:00,56.86,56.89,56.83,56.87,105286.0,43.7066,43.7297,43.6836,43.7143,105286.0
2017-06-21 15:20:00,56.87,56.89,56.84,56.87,58264.0,43.7143,43.7297,43.6913,43.7143,58264.0
2017-06-21 15:30:00,56.85,56.87,56.83,56.85,148558.0,43.6989,43.7143,43.6836,43.6989,148558.0
2017-06-21 15:40:00,56.85,56.93,56.84,56.92,105704.0,43.6989,43.7604,43.6913,43.7527,105704.0
2017-06-21 15:50:00,56.93,56.97,56.88,56.96,282764.0,43.7604,43.7912,43.722,43.7835,282764.0
2017-06-22 09:30:00,56.93,56.93,56.7,56.77,30306.0,43.7604,43.7604,43.5836,43.6374,30306.0
2017-06-22 09:40:00,56.77,56.81,56.72,56.78,10558.0,43.6374,43.6682,43.599,43.6451,10558.0
2017-06-22 09:50:00,56.77,56.96,56.77,56.88,17740.0,43.6374,43.7835,43.6374,43.722,17740.0
2017-06-22 10:00:00,56.88,56.9,56.78,56.87,78052.0,43.722,43.7374,43.6451,43.7143,78052.0
2017-06-22 10:10:00,56.88,56.92,56.88,56.88,29394.0,43.722,43.7527,43.722,43.722,29394.0
2017-06-22 10:20:00,56.88,56.88,56.85,56.86,19448.0,43.722,43.722,43.6989,43.7066,19448.0
2017-06-22 10:30:00,56.88,56.9,56.8,56.8,25038.0,43.722,43.7374,43.6605,43.6605,25038.0
2017-06-22 10:40:00,56.81,56.92,56.78,56.92,26990.0,43.6682,43.7527,43.6451,43.7527,26990.0
2017-06-22 10:50:00,56.93,56.98,56.91,56.97,18112.0,43.7604,43.7989,43.7451,43.7912,18112.0
2017-06-22 11:00:00,56.96,57.02,56.94,56.98,34532.0,43.7835,43.8296,43.7681,43.7989,34532.0
2017-06-22 11:10:00,56.97,57.0,56.95,56.99,16680.0,43.7912,43.8142,43.7758,43.8066,16680.0
2017-06-22 11:20:00,56.99,57.01,56.9,56.92,23496.0,43.8066,43.8219,43.7374,43.7527,23496.0
2017-06-22 11:30:00,56.9,56.92,56.87,56.88,19168.0,43.7374,43.7527,43.7143,43.722,19168.0
2017-06-22 11:40:00,56.91,56.93,56.88,56.9,17402.0,43.7451,43.7604,43.722,43.7374,17402.0
2017-06-22 11:50:00,56.9,56.94,56.88,56.92,16632.0,43.7374,43.7681,43.722,43.7527,16632.0
2017-06-22 12:00:00,56.92,56.92,56.86,56.88,32548.0,43.7527,43.7527,43.7066,43.722,32548.0
2017-06-22 12:10:00,56.87,56.91,56.87,56.88,14380.0,43.7143,43.7451,43.7143,43.722,14380.0
2017-06-22 12:20:00,56.88,56.9,56.86,56.89,20654.0,43.722,43.7374,43.7066,43.7297,20654.0
2017-06-22 12:30:00,56.89,56.92,56.88,56.91,18100.0,43.7297,43.7527,43.722,43.7451,18100.0
2017-06-22 12:40:00,56.91,56.91,56.87,56.9,16618.0,43.7451,43.7451,43.7143,43.7374,16618.0
2017-06-22 12:50:00,56.9,56.91,56.87,56.89,14954.0,43.7374,43.7451,43.7143,43.7297,14954.0
2017-06-22 13:00:00,56.9,56.96,56.9,56.94,24590.0,43.7374,43.7835,43.7374,43.7681,24590.0
2017-06-22 13:10:00,56.93,56.99,56.93,56.98,25696.0,43.7604,43.8066,43.7604,43.7989,25696.0
2017-06-22 13:20:00,56.98,56.98,56.92,56.94,34040.0,43.7989,43.7989,43.7527,43.7681,34040.0
2017-06-22 13:30:00,56.93,56.95,56.91,56.91,28208.0,43.7604,43.7758,43.7451,43.7451,28208.0
2017-06-22 13:40:00,56.91,56.92,56.88,56.9,15850.0,43.7451,43.7527,43.722,43.7374,15850.0
2017-06-22 13:50:00,56.89,56.92,56.87,56.91,20622.0,43.7297,43.7527,43.7143,43.7451,20622.0
2017-06-22 14:00:00,56.91,56.94,56.88,56.92,22714.0,43.7451,43.7681,43.722,43.7527,22714.0
2017-06-22 14:10:00,56.91,56.92,56.87,56.9,20472.0,43.7451,43.7527,43.7143,43.7374,20472.0
2017-06-22 14:20:00,56.9,56.91,56.87,56.88,34674.0,43.7374,43.7451,43.7143,43.722,34674.0
2017-06-22 14:30:00,56.87,56.89,56.83,56.87,18076.0,43.7143,43.7297,43.6836,43.7143,18076.0
2017-06-22 14:40:00,56.85,56.9,56.85,56.88,24172.0,43.6989,43.7374,43.6989,43.722,24172.0
2017-06-22 14:50:00,56.87,56.89,56.85,56.85,28082.0,43.7143,43.7297,43.6989,43.6989,28082.0
2017-06-22 15:00:00,56.85,56.87,56.82,56.82,23160.0,43.6989,43.7143,43.6759,43.6759,23160.0
2017-06-22 15:10:00,56.83,56.9,56.82,56.87,26866.0,43.6836,43.7374,43.6759,43.7143,26866.0
2017-06-22 15:20:00,56.87,56.9,56.85,56.85,19342.0,43.7143,43.7374,43.6989,43.6989,19342.0
2017-06-22 15:30:00,56.85,56.87,56.8,56.81,52810.0,43.6989,43.7143,43.6605,43.6682,52810.0
2017-06-22 15:40:00,56.81,56.82,56.71,56.72,104794.0,43.6682,43.6759,43.5913,43.599,104794.0
2017-06-22 15:50:00,56.71,56.71,56.65,56.69,108506.0,43.5913,43.5913,43.5452,43.576,108506.0
2017-06-23 09:30:00,56.6,56.76,56.57,56.63,70254.0,43.5068,43.6298,43.4837,43.5298,70254.0
2017-06-23 09:40:00,56.68,56.73,56.63,56.63,12968.0,43.5683,43.6067,43.5298,43.5298,12968.0
2017-06-23 09:50:00,56.63,56.88,56.63,56.76,20476.0,43.5298,43.722,43.5298,43.6298,20476.0
2017-06-23 10:00:00,56.76,56.76,56.63,56.63,19374.0,43.6298,43.6298,43.5298,43.5298,19374.0
2017-06-23 10:10:00,56.63,56.69,56.62,56.62,15148.0,43.5298,43.576,43.5221,43.5221,15148.0
2017-06-23 10:20:00,56.62,56.73,56.62,56.7,33156.0,43.5221,43.6067,43.5221,43.5836,33156.0
2017-06-23 10:30:00,56.71,56.72,56.63,56.64,14370.0,43.5913,43.599,43.5298,43.5375,14370.0
2017-06-23 10:40:00,56.66,56.74,56.64,56.74,16236.0,43.5529,43.6144,43.5375,43.6144,16236.0
2017-06-23 10:50:00,56.74,56.76,56.7,56.7,32524.0,43.6144,43.6298,43.5836,43.5836,32524.0
2017-06-23 11:00:00,56.7,56.73,56.69,56.7,11448.0,43.5836,43.6067,43.576,43.5836,11448.0
2017-06-23 11:10:00,56.7,56.71,56.67,56.68,12668.0,43.5836,43.5913,43.5606,43.5683,12668.0
2017-06-23 11:20:00,56.68,56.71,56.68,56.68,22196.0,43.5683,43.5913,43.5683,43.5683,22196.0
2017-06-23 11:30:00,56.69,56.7,56.66,56.67,9736.0,43.576,43.5836,43.5529,43.5606,9736.0
2017-06-23 11:40:00,56.66,56.7,56.63,56.69,15678.0,43.5529,43.5836,43.5298,43.576,15678.0
2017-06-23 11:50:00,56.69,56.73,56.69,56.71,24694.0,43.576,43.6067,43.576,43.5913,24694.0
2017-06-23 12:00:00,56.7,56.74,56.7,56.72,57970.0,43.5836,43.6144,43.5836,43.599,57970.0
2017-06-23 12:10:00,56.71,56.72,56.66,56.67,12900.0,43.5913,43.599,43.5529,43.5606,12900.0
2017-06-23 12:20:00,56.66,56.68,56.62,56.64,18522.0,43.5529,43.5683,43.5221,43.5375,18522.0
2017-06-23 12:30:00,56.65,56.67,56.63,56.67,24744.0,43.5452,43.5606,43.5298,43.5606,24744.0
2017-06-23 12:40:00,56.66,56.68,56.63,56.64,42134.0,43.5529,43.5683,43.5298,43.5375,42134.0
2017-06-23 12:50:00,56.64,56.67,56.63,56.66,10766.0,43.5375,43.5606,43.5298,43.5529,10766.0
2017-06-23 13:00:00,56.66,56.66,56.63,56.64,12522.0,43.5529,43.5529,43.5298,43.5375,12522.0
2017-06-23 13:10:00,56.64,56.66,56.63,56.63,10962.0,43.5375,43.5529,43.5298,43.5298,10962.0
2017-06-23 13:20:00,56.63,56.67,56.63,56.66,15274.0,43.5298,43.5606,43.5298,43.5529,15274.0
2017-06-23 13:30:00,56.66,56.68,56.64,56.64,41680.0,43.5529,43.5683,43.5375,43.5375,41680.0
2017-06-23 13:40:00,56.64,56.66,56.63,56.64,8018.0,43.5375,43.5529,43.5298,43.5375,8018.0
2017-06-23 13:50:00,56.65,56.67,56.65,56.66,12444.0,43.5452,43.5606,43.5452,43.5529,12444.0
2017-06-23 14:00:00,56.66,56.67,56.63,56.63,14548.0,43.5529,43.5606,43.5298,43.5298,14548.0
2017-06-23 14:10:00,56.63,56.65,56.61,56.62,18460.0,43.5298,43.5452,43.5145,43.5221,18460.0
2017-06-23 14:20:00,56.62,56.62,56.55,56.59,11570.0,43.5221,43.5221,43.4683,43.4991,11570.0
2017-06-23 14:30:00,56.58,56.64,56.58,56.61,19568.0,43.4914,43.5375,43.4914,43.5145,19568.0
2017-06-23 14:40:00,56.62,56.63,56.58,56.59,25714.0,43.5221,43.5298,43.4914,43.4991,25714.0
2017-06-23 14:50:00,56.59,56.6,56.54,56.54,20756.0,43.4991,43.5068,43.4607,43.4607,20756.0
2017-06-23 15:00:00,56.54,56.54,56.45,56.47,34546.0,43.4607,43.4607,43.3915,43.4068,34546.0
2017-06-23 15:10:00,56.47,56.47,56.38,56.41,42088.0,43.4068,43.4068,43.3377,43.3607,42088.0
2017-06-23 15:20:00,56.4,56.45,56.36,56.37,43058.0,43.353,43.3915,43.3223,43.33,43058.0
2017-06-23 15:30:00,56.37,56.43,56.35,56.42,114502.0,43.33,43.3761,43.3146,43.3684,114502.0
2017-06-23 15:40:00,56.42,56.47,56.38,56.4,171116.0,43.3684,43.4068,43.3377,43.353,171116.0
2017-06-23 15:50:00,56.4,56.43,56.35,56.4,208000.0,43.353,43.3761,43.3146,43.353,208000.0
2017-06-26 09:30:00,56.42,56.55,56.28,56.38,42420.0,43.3684,43.4683,43.2608,43.3377,42420.0
2017-06-26 09:40:00,56.4,56.48,56.4,56.44,69988.0,43.353,43.4145,43.353,43.3838,69988.0
2017-06-26 09:50:00,56.46,56.61,56.46,56.6,27902.0,43.3992,43.5145,43.3992,43.5068,27902.0
2017-06-26 10:00:00,56.6,56.8,56.59,56.78,34316.0,43.5068,43.6605,43.4991,43.6451,34316.0
2017-06-26 10:10:00,56.77,56.88,56.77,56.88,33902.0,43.6374,43.722,43.6374,43.722,33902.0
2017-06-26 10:20:00,56.88,56.91,56.82,56.83,45746.0,43.722,43.7451,43.6759,43.6836,45746.0
2017-06-26 10:30:00,56.81,56.98,56.81,56.95,38774.0,43.6682,43.7989,43.6682,43.7758,38774.0
2017-06-26 10:40:00,56.94,56.95,56.85,56.89,51512.0,43.7681,43.7758,43.6989,43.7297,51512.0
2017-06-26 10:50:00,56.89,56.94,56.87,56.93,41836.0,43.7297,43.7681,43.7143,43.7604,41836.0
2017-06-26 11:00:00,56.94,57.06,56.92,57.06,91490.0,43.7681,43.8604,43.7527,43.8604,91490.0
2017-06-26 11:10:00,57.07,57.11,57.05,57.06,32388.0,43.868,43.8988,43.8527,43.8604,32388.0
2017-06-26 11:20:00,57.07,57.07,57.01,57.01,14452.0,43.868,43.868,43.8219,43.8219,14452.0
2017-06-26 11:30:00,56.99,57.01,56.96,56.98,11372.0,43.8066,43.8219,43.7835,43.7989,11372.0
2017-06-26 11:40:00,56.98,56.98,56.88,56.9,8932.0,43.7989,43.7989,43.722,43.7374,8932.0
2017-06-26 11:50:00,56.9,56.9,56.87,56.88,8198.0,43.7374,43.7374,43.7143,43.722,8198.0
2017-06-26 12:00:00,56.87,56.93,56.86,56.86,7346.0,43.7143,43.7604,43.7066,43.7066,7346.0
2017-06-26 12:10:00,56.87,56.87,56.82,56.84,5948.0,43.7143,43.7143,43.6759,43.6913,5948.0
2017-06-26 12:20:00,56.85,56.86,56.82,56.82,14568.0,43.6989,43.7066,43.6759,43.6759,14568.0
2017-06-26 12:30:00,56.82,56.84,56.81,56.83,7010.0,43.6759,43.6913,43.6682,43.6836,7010.0
2017-06-26 12:40:00,56.83,56.88,56.83,56.88,8180.0,43.6836,43.722,43.6836,43.722,8180.0
2017-06-26 12:50:00,56.88,56.88,56.84,56.85,7850.0,43.722,43.722,43.6913,43.6989,7850.0
2017-06-26 13:00:00,56.85,56.86,56.84,56.85,4480.0,43.6989,43.7066,43.6913,43.6989,4480.0
2017-06-26 13:10:00,56.84,56.85,56.77,56.79,13442.0,43.6913,43.6989,43.6374,43.6528,13442.0
2017-06-26 13:20:00,56.79,56.88,56.79,56.85,16602.0,43.6528,43.722,43.6528,43.6989,16602.0
2017-06-26 13:30:00,56.85,56.88,56.85,56.85,98974.0,43.6989,43.722,43.6989,43.6989,98974.0
2017-06-26 13:40:00,56.85,56.86,56.83,56.84,12090.0,43.6989,43.7066,43.6836,43.6913,12090.0
2017-06-26 13:50:00,56.85,56.97,56.85,56.97,182524.0,43.6989,43.7912,43.6989,43.7912,182524.0
2017-06-26 14:00:00,56.96,56.98,56.95,56.96,30816.0,43.7835,43.7989,43.7758,43.7835,30816.0
2017-06-26 14:10:00,56.96,56.97,56.91,56.92,16792.0,43.7835,43.7912,43.7451,43.7527,16792.0
2017-06-26 14:20:00,56.94,56.98,56.92,56.98,22962.0,43.7681,43.7989,43.7527,43.7989,22962.0
2017-06-26 14:30:00,56.98,56.99,56.96,56.98,52586.0,43.7989,43.8066,43.7835,43.7989,52586.0
2017-06-26 14:40:00,56.98,57.01,56.97,56.99,45726.0,43.7989,43.8219,43.7912,43.8066,45726.0
2017-06-26 14:50:00,56.99,57.04,56.99,57.04,70464.0,43.8066,43.845,43.8066,43.845,70464.0
2017-06-26 15:00:00,57.04,57.05,56.98,57.02,37570.0,43.845,43.8527,43.7989,43.8296,37570.0
2017-06-26 15:10:00,57.01,57.09,57.01,57.02,40884.0,43.8219,43.8834,43.8219,43.8296,40884.0
2017-06-26 15:20:00,57.02,57.03,56.98,57.01,36742.0,43.8296,43.8373,43.7989,43.8219,36742.0
2017-06-26 15:30:00,57.02,57.07,57.01,57.02,72048.0,43.8296,43.868,43.8219,43.8296,72048.0
2017-06-26 15:40:00,57.01,57.04,56.99,57.01,67728.0,43.8219,43.845,43.8066,43.8219,67728.0
2017-06-26 15:50:00,57.02,57.03,56.92,56.99,293634.0,43.8296,43.8373,43.7527,43.8066,293634.0
2017-06-27 09:30:00,56.8,56.94,56.69,56.69,33122.0,43.6605,43.7681,43.576,43.576,33122.0
2017-06-27 09:40:00,56.77,56.89,56.76,56.79,19094.0,43.6374,43.7297,43.6298,43.6528,19094.0
2017-06-27 09:50:00,56.79,56.87,56.79,56.83,22240.0,43.6528,43.7143,43.6528,43.6836,22240.0
2017-06-27 10:00:00,56.82,56.82,56.59,56.62,15400.0,43.6759,43.6759,43.4991,43.5221,15400.0
2017-06-27 10:10:00,56.62,56.77,56.62,56.73,16428.0,43.5221,43.6374,43.5221,43.6067,16428.0
2017-06-27 10:20:00,56.71,56.77,56.71,56.74,60990.0,43.5913,43.6374,43.5913,43.6144,60990.0
2017-06-27 10:30:00,56.76,56.95,56.76,56.95,38454.0,43.6298,43.7758,43.6298,43.7758,38454.0
2017-06-27 10:40:00,56.93,57.07,56.93,57.06,39710.0,43.7604,43.868,43.7604,43.8604,39710.0
2017-06-27 10:50:00,57.06,57.24,57.05,57.23,178022.0,43.8604,43.9987,43.8527,43.991,178022.0
2017-06-27 11:00:00,57.21,57.27,57.13,57.26,129648.0,43.9757,44.0218,43.9142,44.0141,129648.0
2017-06-27 11:10:00,57.25,57.33,57.16,57.16,199172.0,44.0064,44.0679,43.9372,43.9372,199172.0
2017-06-27 11:20:00,57.15,57.16,56.91,56.92,107178.0,43.9295,43.9372,43.7451,43.7527,107178.0
2017-06-27 11:30:00,56.91,57.12,56.9,57.12,110258.0,43.7451,43.9065,43.7374,43.9065,110258.0
2017-06-27 11:40:00,57.13,57.36,57.11,57.3,127244.0,43.9142,44.091,43.8988,44.0448,127244.0
2017-06-27 11:50:00,57.3,57.3,57.13,57.15,129198.0,44.0448,44.0448,43.9142,43.9295,129198.0
2017-06-27 12:00:00,57.15,57.19,56.94,56.99,263182.0,43.9295,43.9603,43.7681,43.8066,263182.0
2017-06-27 12:10:00,56.99,56.99,56.9,56.93,76986.0,43.8066,43.8066,43.7374,43.7604,76986.0
2017-06-27 12:20:00,56.92,57.01,56.9,56.94,49270.0,43.7527,43.8219,43.7374,43.7681,49270.0
2017-06-27 12:30:00,56.94,56.94,56.8,56.83,62602.0,43.7681,43.7681,43.6605,43.6836,62602.0
2017-06-27 12:40:00,56.84,56.88,56.8,56.86,53718.0,43.6913,43.722,43.6605,43.7066,53718.0
2017-06-27 12:50:00,56.87,56.92,56.82,56.92,223128.0,43.7143,43.7527,43.6759,43.7527,223128.0
2017-06-27 13:00:00,56.92,56.94,56.85,56.87,39566.0,43.7527,43.7681,43.6989,43.7143,39566.0
2017-06-27 13:10:00,56.85,56.99,56.85,56.99,36108.0,43.6989,43.8066,43.6989,43.8066,36108.0
2017-06-27 13:20:00,56.99,57.01,56.89,56.9,52252.0,43.8066,43.8219,43.7297,43.7374,52252.0
2017-06-27 13:30:00,56.88,56.9,56.67,56.72,49316.0,43.722,43.7374,43.5606,43.599,49316.0
2017-06-27 13:40:00,56.74,56.8,56.67,56.74,72982.0,43.6144,43.6605,43.5606,43.6144,72982.0
2017-06-27 13:50:00,56.74,56.9,56.74,56.88,46086.0,43.6144,43.7374,43.6144,43.722,46086.0
2017-06-27 14:00:00,56.88,57.06,56.82,56.83,88158.0,43.722,43.8604,43.6759,43.6836,88158.0
2017-06-27 14:10:00,56.82,56.99,56.82,56.99,34688.0,43.6759,43.8066,43.6759,43.8066,34688.0
2017-06-27 14:20:00,57.0,57.0,56.91,56.92,29092.0,43.8142,43.8142,43.7451,43.7527,29092.0
2017-06-27 14:30:00,56.94,56.98,56.92,56.95,32964.0,43.7681,43.7989,43.7527,43.7758,32964.0
2017-06-27 14:40:00,56.95,57.01,56.94,56.94,65772.0,43.7758,43.8219,43.7681,43.7681,65772.0
2017-06-27 14:50:00,56.93,56.97,56.92,56.94,45968.0,43.7604,43.7912,43.7527,43.7681,45968.0
2017-06-27 15:00:00,56.93,56.98,56.91,56.97,56328.0,43.7604,43.7989,43.7451,43.7912,56328.0
2017-06-27 15:10:00,56.97,56.99,56.94,56.98,71066.0,43.7912,43.8066,43.7681,43.7989,71066.0
2017-06-27 15:20:00,56.97,56.98,56.91,56.96,50626.0,43.7912,43.7989,43.7451,43.7835,50626.0
2017-06-27 15:30:00,56.95,56.97,56.9,56.95,83694.0,43.7758,43.7912,43.7374,43.7758,83694.0
2017-06-27 15:40:00,56.95,56.96,56.92,56.95,112758.0,43.7758,43.7835,43.7527,43.7758,112758.0
2017-06-27 15:50:00,56.95,56.95,56.82,56.87,308990.0,43.7758,43.7758,43.6759,43.7143,308990.0
2017-06-28 09:30:00,57.2,57.43,57.13,57.24,65920.0,43.968,44.1448,43.9142,43.9987,65920.0
2017-06-28 09:40:00,57.27,57.35,57.05,57.06,22732.0,44.0218,44.0833,43.8527,43.8604,22732.0
2017-06-28 09:50:00,57.05,57.22,57.04,57.21,103854.0,43.8527,43.9833,43.845,43.9757,103854.0
2017-06-28 10:00:00,57.21,57.24,57.13,57.22,89068.0,43.9757,43.9987,43.9142,43.9833,89068.0
2017-06-28 10:10:00,57.21,57.24,57.15,57.15,39542.0,43.9757,43.9987,43.9295,43.9295,39542.0
2017-06-28 10:20:00,57.15,57.15,57.04,57.06,50458.0,43.9295,43.9295,43.845,43.8604,50458.0
2017-06-28 10:30:00,57.08,57.11,57.01,57.02,28256.0,43.8757,43.8988,43.8219,43.8296,28256.0
2017-06-28 10:40:00,56.99,57.01,56.96,56.96,20318.0,43.8066,43.8219,43.7835,43.7835,20318.0
2017-06-28 10:50:00,56.94,57.02,56.94,56.99,36428.0,43.7681,43.8296,43.7681,43.8066,36428.0
2017-06-28 11:00:00,56.99,57.01,56.97,56.99,44872.0,43.8066,43.8219,43.7912,43.8066,44872.0
2017-06-28 11:10:00,56.97,57.02,56.94,56.96,25668.0,43.7912,43.8296,43.7681,43.7835,25668.0
2017-06-28 11:20:00,56.96,57.01,56.95,56.96,32530.0,43.7835,43.8219,43.7758,43.7835,32530.0
2017-06-28 11:30:00,56.97,56.99,56.96,56.98,25098.0,43.7912,43.8066,43.7835,43.7989,25098.0
2017-06-28 11:40:00,56.98,57.05,56.98,57.02,31162.0,43.7989,43.8527,43.7989,43.8296,31162.0
2017-06-28 11:50:00,57.02,57.13,57.0,57.13,21874.0,43.8296,43.9142,43.8142,43.9142,21874.0
2017-06-28 12:00:00,57.13,57.13,57.05,57.06,19170.0,43.9142,43.9142,43.8527,43.8604,19170.0
2017-06-28 12:10:00,57.06,57.06,56.96,56.97,36800.0,43.8604,43.8604,43.7835,43.7912,36800.0
2017-06-28 12:20:00,56.96,57.01,56.96,56.99,26096.0,43.7835,43.8219,43.7835,43.8066,26096.0
2017-06-28 12:30:00,56.98,57.02,56.98,57.0,19898.0,43.7989,43.8296,43.7989,43.8142,19898.0
2017-06-28 12:40:00,56.99,57.02,56.96,56.99,29510.0,43.8066,43.8296,43.7835,43.8066,29510.0
2017-06-28 12:50:00,56.99,57.04,56.99,57.01,19980.0,43.8066,43.845,43.8066,43.8219,19980.0
2017-06-28 13:00:00,57.01,57.02,56.97,57.01,28724.0,43.8219,43.8296,43.7912,43.8219,28724.0
2017-06-28 13:10:00,57.02,57.05,56.99,57.05,21934.0,43.8296,43.8527,43.8066,43.8527,21934.0
2017-06-28 13:20:00,57.05,57.05,57.0,57.02,22474.0,43.8527,43.8527,43.8142,43.8296,22474.0
2017-06-28 13:30:00,57.02,57.06,56.99,57.02,19928.0,43.8296,43.8604,43.8066,43.8296,19928.0
2017-06-28 13:40:00,57.02,57.09,57.02,57.08,10574.0,43.8296,43.8834,43.8296,43.8757,10574.0
2017-06-28 13:50:00,57.08,57.1,57.06,57.07,26336.0,43.8757,43.8911,43.8604,43.868,26336.0
2017-06-28 14:00:00,57.08,57.13,57.06,57.1,27252.0,43.8757,43.9142,43.8604,43.8911,27252.0
2017-06-28 14:10:00,57.09,57.09,57.02,57.07,22248.0,43.8834,43.8834,43.8296,43.868,22248.0
2017-06-28 14:20:00,57.06,57.1,56.99,57.01,39158.0,43.8604,43.8911,43.8066,43.8219,39158.0
2017-06-28 14:30:00,57.02,57.09,57.0,57.06,49948.0,43.8296,43.8834,43.8142,43.8604,49948.0
2017-06-28 14:40:00,57.05,57.07,57.01,57.07,27534.0,43.8527,43.868,43.8219,43.868,27534.0
2017-06-28 14:50:00,57.07,57.08,56.97,56.97,30736.0,43.868,43.8757,43.7912,43.7912,30736.0
2017-06-28 15:00:00,56.96,56.98,56.93,56.93,38838.0,43.7835,43.7989,43.7604,43.7604,38838.0
2017-06-28 15:10:00,56.93,56.99,56.93,56.96,27262.0,43.7604,43.8066,43.7604,43.7835,27262.0
2017-06-28 15:20:00,56.97,56.97,56.88,56.9,54152.0,43.7912,43.7912,43.722,43.7374,54152.0
2017-06-28 15:30:00,56.9,56.91,56.81,56.82,61946.0,43.7374,43.7451,43.6682,43.6759,61946.0
2017-06-28 15:40:00,56.81,56.82,56.65,56.67,73312.0,43.6682,43.6759,43.5452,43.5606,73312.0
2017-06-28 15:50:00,56.65,56.68,56.56,56.6,175006.0,43.5452,43.5683,43.476,43.5068,175006.0
2017-06-29 09:30:00,56.29,56.33,56.08,56.17,46330.0,43.2685,43.2992,43.1071,43.1762,46330.0
2017-06-29 09:40:00,56.17,56.27,56.06,56.27,22626.0,43.1762,43.2531,43.0917,43.2531,22626.0
2017-06-29 09:50:00,56.27,56.4,56.27,56.38,23870.0,43.2531,43.353,43.2531,43.3377,23870.0
2017-06-29 10:00:00,56.38,56.57,56.37,56.51,30012.0,43.3377,43.4837,43.33,43.4376,30012.0
2017-06-29 10:10:00,56.5,56.53,56.3,56.35,26678.0,43.4299,43.453,43.2762,43.3146,26678.0
2017-06-29 10:20:00,56.34,56.34,56.25,56.3,17640.0,43.3069,43.3069,43.2377,43.2762,17640.0
2017-06-29 10:30:00,56.31,56.34,56.26,56.29,27460.0,43.2839,43.3069,43.2454,43.2685,27460.0
2017-06-29 10:40:00,56.31,56.48,56.31,56.44,33198.0,43.2839,43.4145,43.2839,43.3838,33198.0
2017-06-29 10:50:00,56.4,56.47,56.34,56.46,33300.0,43.353,43.4068,43.3069,43.3992,33300.0
2017-06-29 11:00:00,56.46,56.5,56.37,56.4,39548.0,43.3992,43.4299,43.33,43.353,39548.0
2017-06-29 11:10:00,56.39,56.45,56.35,56.36,20380.0,43.3453,43.3915,43.3146,43.3223,20380.0
2017-06-29 11:20:00,56.36,56.47,56.32,56.38,18882.0,43.3223,43.4068,43.2915,43.3377,18882.0
2017-06-29 11:30:00,56.41,56.52,56.31,56.43,44102.0,43.3607,43.4453,43.2839,43.3761,44102.0
2017-06-29 11:40:00,56.4,56.47,56.36,56.43,28804.0,43.353,43.4068,43.3223,43.3761,28804.0
2017-06-29 11:50:00,56.44,56.44,56.37,56.4,17030.0,43.3838,43.3838,43.33,43.353,17030.0
2017-06-29 12:00:00,56.4,56.46,56.38,56.41,22700.0,43.353,43.3992,43.3377,43.3607,22700.0
2017-06-29 12:10:00,56.4,56.44,56.39,56.4,20730.0,43.353,43.3838,43.3453,43.353,20730.0
2017-06-29 12:20:00,56.4,56.52,56.38,56.49,18936.0,43.353,43.4453,43.3377,43.4222,18936.0
2017-06-29 12:30:00,56.51,56.65,56.51,56.61,21002.0,43.4376,43.5452,43.4376,43.5145,21002.0
2017-06-29 12:40:00,56.6,56.63,56.51,56.57,19014.0,43.5068,43.5298,43.4376,43.4837,19014.0
2017-06-29 12:50:00,56.57,56.58,56.49,56.52,11050.0,43.4837,43.4914,43.4222,43.4453,11050.0
2017-06-29 13:00:00,56.52,56.52,56.39,56.42,25048.0,43.4453,43.4453,43.3453,43.3684,25048.0
2017-06-29 13:10:00,56.43,56.45,56.39,56.41,23102.0,43.3761,43.3915,43.3453,43.3607,23102.0
2017-06-29 13:20:00,56.4,56.42,56.32,56.33,58374.0,43.353,43.3684,43.2915,43.2992,58374.0
2017-06-29 13:30:00,56.3,56.48,56.3,56.41,27732.0,43.2762,43.4145,43.2762,43.3607,27732.0
2017-06-29 13:40:00,56.41,56.47,56.37,56.47,15884.0,43.3607,43.4068,43.33,43.4068,15884.0
2017-06-29 13:50:00,56.47,56.51,56.38,56.47,16324.0,43.4068,43.4376,43.3377,43.4068,16324.0
2017-06-29 14:00:00,56.44,56.49,56.38,56.41,27000.0,43.3838,43.4222,43.3377,43.3607,27000.0
2017-06-29 14:10:00,56.4,56.49,56.4,56.48,25080.0,43.353,43.4222,43.353,43.4145,25080.0
2017-06-29 14:20:00,56.49,56.76,56.44,56.76,115420.0,43.4222,43.6298,43.3838,43.6298,115420.0
2017-06-29 14:30:00,56.75,56.81,56.67,56.79,70764.0,43.6221,43.6682,43.5606,43.6528,70764.0
2017-06-29 14:40:00,56.79,56.8,56.67,56.68,36278.0,43.6528,43.6605,43.5606,43.5683,36278.0
2017-06-29 14:50:00,56.68,56.77,56.67,56.74,29028.0,43.5683,43.6374,43.5606,43.6144,29028.0
2017-06-29 15:00:00,56.74,56.74,56.64,56.66,38886.0,43.6144,43.6144,43.5375,43.5529,38886.0
2017-06-29 15:10:00,56.66,56.72,56.59,56.72,52882.0,43.5529,43.599,43.4991,43.599,52882.0
2017-06-29 15:20:00,56.72,56.76,56.66,56.69,49980.0,43.599,43.6298,43.5529,43.576,49980.0
2017-06-29 15:30:00,56.69,56.7,56.63,56.66,46434.0,43.576,43.5836,43.5298,43.5529,46434.0
2017-06-29 15:40:00,56.66,56.68,56.49,56.51,104792.0,43.5529,43.5683,43.4222,43.4376,104792.0
2017-06-29 15:50:00,56.5,56.57,56.49,56.51,180604.0,43.4299,43.4837,43.4222,43.4376,180604.0
2017-06-30 09:30:00,56.55,56.87,56.55,56.85,35298.0,43.4683,43.7143,43.4683,43.6989,35298.0
2017-06-30 09:40:00,56.83,56.9,56.72,56.88,38984.0,43.6836,43.7374,43.599,43.722,38984.0
2017-06-30 09:50:00,56.89,56.96,56.85,56.95,44932.0,43.7297,43.7835,43.6989,43.7758,44932.0
2017-06-30 10:00:00,56.95,56.98,56.84,56.87,72968.0,43.7758,43.7989,43.6913,43.7143,72968.0
2017-06-30 10:10:00,56.87,57.04,56.87,57.02,74358.0,43.7143,43.845,43.7143,43.8296,74358.0
2017-06-30 10:20:00,57.01,57.03,56.81,56.82,34542.0,43.8219,43.8373,43.6682,43.6759,34542.0
2017-06-30 10:30:00,56.81,56.82,56.67,56.74,31008.0,43.6682,43.6759,43.5606,43.6144,31008.0
2017-06-30 10:40:00,56.76,56.82,56.73,56.78,32084.0,43.6298,43.6759,43.6067,43.6451,32084.0
2017-06-30 10:50:00,56.78,56.83,56.75,56.81,36486.0,43.6451,43.6836,43.6221,43.6682,36486.0
2017-06-30 11:00:00,56.81,56.81,56.65,56.69,32874.0,43.6682,43.6682,43.5452,43.576,32874.0
2017-06-30 11:10:00,56.69,56.74,56.67,56.74,20800.0,43.576,43.6144,43.5606,43.6144,20800.0
2017-06-30 11:20:00,56.72,56.74,56.61,56.61,22018.0,43.599,43.6144,43.5145,43.5145,22018.0
2017-06-30 11:30:00,56.6,56.63,56.55,56.63,29408.0,43.5068,43.5298,43.4683,43.5298,29408.0
2017-06-30 11:40:00,56.63,56.63,56.51,56.54,42878.0,43.5298,43.5298,43.4376,43.4607,42878.0
2017-06-30 11:50:00,56.55,56.65,56.55,56.63,20902.0,43.4683,43.5452,43.4683,43.5298,20902.0
2017-06-30 12:00:00,56.63,56.65,56.6,56.62,13800.0,43.5298,43.5452,43.5068,43.5221,13800.0
2017-06-30 12:10:00,56.62,56.69,56.62,56.67,13680.0,43.5221,43.576,43.5221,43.5606,13680.0
2017-06-30 12:20:00,56.66,56.67,56.6,56.61,23740.0,43.5529,43.5606,43.5068,43.5145,23740.0
2017-06-30 12:30:00,56.63,56.67,56.57,56.57,21030.0,43.5298,43.5606,43.4837,43.4837,21030.0
2017-06-30 12:40:00,56.57,56.63,56.56,56.6,22514.0,43.4837,43.5298,43.476,43.5068,22514.0
2017-06-30 12:50:00,56.61,56.67,56.61,56.66,10778.0,43.5145,43.5606,43.5145,43.5529,10778.0
2017-06-30 13:00:00,56.66,56.69,56.65,56.65,12730.0,43.5529,43.576,43.5452,43.5452,12730.0
2017-06-30 13:10:00,56.67,56.69,56.64,56.66,15394.0,43.5606,43.576,43.5375,43.5529,15394.0
2017-06-30 13:20:00,56.66,56.67,56.6,56.61,15926.0,43.5529,43.5606,43.5068,43.5145,15926.0
2017-06-30 13:30:00,56.6,56.6,56.54,56.56,19092.0,43.5068,43.5068,43.4607,43.476,19092.0
2017-06-30 13:40:00,56.57,56.59,56.54,56.57,19336.0,43.4837,43.4991,43.4607,43.4837,19336.0
2017-06-30 13:50:00,56.57,56.59,56.55,56.57,53852.0,43.4837,43.4991,43.4683,43.4837,53852.0
2017-06-30 14:00:00,56.56,56.66,56.56,56.63,24054.0,43.476,43.5529,43.476,43.5298,24054.0
2017-06-30 14:10:00,56.63,56.68,56.6,56.66,18800.0,43.5298,43.5683,43.5068,43.5529,18800.0
2017-06-30 14:20:00,56.68,56.68,56.58,56.59,21666.0,43.5683,43.5683,43.4914,43.4991,21666.0
2017-06-30 14:30:00,56.6,56.6,56.56,56.6,20040.0,43.5068,43.5068,43.476,43.5068,20040.0
2017-06-30 14:40:00,56.62,56.62,56.53,56.56,24834.0,43.5221,43.5221,43.453,43.476,24834.0
2017-06-30 14:50:00,56.56,56.58,56.51,56.52,24778.0,43.476,43.4914,43.4376,43.4453,24778.0
2017-06-30 15:00:00,56.53,56.57,56.5,56.5,23920.0,43.453,43.4837,43.4299,43.4299,23920.0
2017-06-30 15:10:00,56.51,56.55,56.49,56.54,34798.0,43.4376,43.4683,43.4222,43.4607,34798.0
2017-06-30 15:20:00,56.54,56.58,56.52,56.58,26060.0,43.4607,43.4914,43.4453,43.4914,26060.0
2017-06-30 15:30:00,56.58,56.58,56.38,56.38,66842.0,43.4914,43.4914,43.3377,43.3377,66842.0
2017-06-30 15:40:00,56.39,56.55,56.39,56.51,82262.0,43.3453,43.4683,43.3453,43.4376,82262.0
2017-06-30 15:50:00,56.51,56.52,56.37,56.37,151262.0,43.4376,43.4453,43.33,43.33,151262.0
2017-07-03 09:30:00,56.57,56.57,56.41,56.43,25458.0,43.4837,43.4837,43.3607,43.3761,25458.0
2017-07-03 09:40:00,56.42,56.51,56.39,56.4,17492.0,43.3684,43.4376,43.3453,43.353,17492.0
2017-07-03 09:50:00,56.43,56.46,56.39,56.4,14364.0,43.3761,43.3992,43.3453,43.353,14364.0
2017-07-03 10:00:00,56.4,56.46,56.37,56.42,31656.0,43.353,43.3992,43.33,43.3684,31656.0
2017-07-03 10:10:00,56.41,56.44,56.3,56.3,62500.0,43.3607,43.3838,43.2762,43.2762,62500.0
2017-07-03 10:20:00,56.27,56.38,56.27,56.32,31266.0,43.2531,43.3377,43.2531,43.2915,31266.0
2017-07-03 10:30:00,56.32,56.33,56.26,56.26,22672.0,43.2915,43.2992,43.2454,43.2454,22672.0
2017-07-03 10:40:00,56.26,56.31,56.19,56.28,28830.0,43.2454,43.2839,43.1916,43.2608,28830.0
2017-07-03 10:50:00,56.26,56.37,56.26,56.3,23414.0,43.2454,43.33,43.2454,43.2762,23414.0
2017-07-03 11:00:00,56.27,56.44,56.26,56.41,26804.0,43.2531,43.3838,43.2454,43.3607,26804.0
2017-07-03 11:10:00,56.41,56.43,56.27,56.33,31166.0,43.3607,43.3761,43.2531,43.2992,31166.0
2017-07-03 11:20:00,56.34,56.34,56.16,56.16,28640.0,43.3069,43.3069,43.1686,43.1686,28640.0
2017-07-03 11:30:00,56.16,56.19,56.1,56.1,24832.0,43.1686,43.1916,43.1224,43.1224,24832.0
2017-07-03 11:40:00,56.1,56.13,56.08,56.13,22276.0,43.1224,43.1455,43.1071,43.1455,22276.0
2017-07-03 11:50:00,56.14,56.22,56.13,56.15,19090.0,43.1532,43.2147,43.1455,43.1609,19090.0
2017-07-03 12:00:00,56.15,56.16,56.03,56.05,28978.0,43.1609,43.1686,43.0686,43.084,28978.0
2017-07-03 12:10:00,56.06,56.13,56.02,56.13,32384.0,43.0917,43.1455,43.0609,43.1455,32384.0
2017-07-03 12:20:00,56.15,56.18,56.1,56.16,27298.0,43.1609,43.1839,43.1224,43.1686,27298.0
2017-07-03 12:30:00,56.16,56.18,56.09,56.13,27218.0,43.1686,43.1839,43.1147,43.1455,27218.0
2017-07-03 12:40:00,56.15,56.21,56.15,56.16,39662.0,43.1609,43.207,43.1609,43.1686,39662.0
2017-07-03 12:50:00,56.16,56.22,56.07,56.09,61224.0,43.1686,43.2147,43.0994,43.1147,61224.0
2017-07-05 09:30:00,55.72,55.85,55.49,55.49,37084.0,43.1473,43.248,42.9692,42.9692,37084.0
2017-07-05 09:40:00,55.54,55.59,55.35,55.59,26422.0,43.0079,43.0466,42.8608,43.0466,26422.0
2017-07-05 09:50:00,55.6,55.64,55.54,55.63,12960.0,43.0544,43.0854,43.0079,43.0776,12960.0
2017-07-05 10:00:00,55.65,55.7,55.53,55.58,15074.0,43.0931,43.1318,43.0002,43.0389,15074.0
2017-07-05 10:10:00,55.57,55.6,55.45,55.47,25196.0,43.0312,43.0544,42.9382,42.9537,25196.0
2017-07-05 10:20:00,55.49,55.49,55.34,55.48,33122.0,42.9692,42.9692,42.8531,42.9615,33122.0
2017-07-05 10:30:00,55.46,55.59,55.43,55.52,35954.0,42.946,43.0466,42.9227,42.9924,35954.0
2017-07-05 10:40:00,55.52,55.58,55.41,55.45,32352.0,42.9924,43.0389,42.9073,42.9382,32352.0
2017-07-05 10:50:00,55.45,55.51,55.43,55.48,27600.0,42.9382,42.9847,42.9227,42.9615,27600.0
2017-07-05 11:00:00,55.46,55.56,55.44,55.52,19116.0,42.946,43.0234,42.9305,42.9924,19116.0
2017-07-05 11:10:00,55.52,55.52,55.48,55.5,46628.0,42.9924,42.9924,42.9615,42.977,46628.0
2017-07-05 11:20:00,55.5,55.52,55.45,55.51,19884.0,42.977,42.9924,42.9382,42.9847,19884.0
2017-07-05 11:30:00,55.5,55.52,55.48,55.48,15848.0,42.977,42.9924,42.9615,42.9615,15848.0
2017-07-05 11:40:00,55.49,55.54,55.49,55.49,11850.0,42.9692,43.0079,42.9692,42.9692,11850.0
2017-07-05 11:50:00,55.47,55.52,55.45,55.52,22398.0,42.9537,42.9924,42.9382,42.9924,22398.0
2017-07-05 12:00:00,55.52,55.52,55.48,55.49,16898.0,42.9924,42.9924,42.9615,42.9692,16898.0
2017-07-05 12:10:00,55.49,55.53,55.48,55.52,17802.0,42.9692,43.0002,42.9615,42.9924,17802.0
2017-07-05 12:20:00,55.52,55.55,55.5,55.52,16122.0,42.9924,43.0157,42.977,42.9924,16122.0
2017-07-05 12:30:00,55.49,55.52,55.45,55.46,14788.0,42.9692,42.9924,42.9382,42.946,14788.0
2017-07-05 12:40:00,55.47,55.51,55.47,55.5,15682.0,42.9537,42.9847,42.9537,42.977,15682.0
2017-07-05 12:50:00,55.5,55.56,55.49,55.52,67532.0,42.977,43.0234,42.9692,42.9924,67532.0
2017-07-05 13:00:00,55.52,55.53,55.48,55.49,23160.0,42.9924,43.0002,42.9615,42.9692,23160.0
2017-07-05 13:10:00,55.49,55.51,55.47,55.49,28652.0,42.9692,42.9847,42.9537,42.9692,28652.0
2017-07-05 13:20:00,55.5,55.54,55.48,55.52,23140.0,42.977,43.0079,42.9615,42.9924,23140.0
2017-07-05 13:30:00,55.52,55.55,55.48,55.51,26834.0,42.9924,43.0157,42.9615,42.9847,26834.0
2017-07-05 13:40:00,55.51,55.52,55.48,55.49,15120.0,42.9847,42.9924,42.9615,42.9692,15120.0
2017-07-05 13:50:00,55.49,55.54,55.49,55.54,18010.0,42.9692,43.0079,42.9692,43.0079,18010.0
2017-07-05 14:00:00,55.54,55.58,55.48,55.52,55366.0,43.0079,43.0389,42.9615,42.9924,55366.0
2017-07-05 14:10:00,55.51,55.6,55.48,55.54,19400.0,42.9847,43.0544,42.9615,43.0079,19400.0
2017-07-05 14:20:00,55.56,55.58,55.52,55.57,17336.0,43.0234,43.0389,42.9924,43.0312,17336.0
2017-07-05 14:30:00,55.57,55.58,55.5,55.52,13480.0,43.0312,43.0389,42.977,42.9924,13480.0
2017-07-05 14:40:00,55.53,55.56,55.46,55.51,97788.0,43.0002,43.0234,42.946,42.9847,97788.0
2017-07-05 14:50:00,55.49,55.54,55.45,55.48,30980.0,42.9692,43.0079,42.9382,42.9615,30980.0
2017-07-05 15:00:00,55.49,55.52,55.45,55.49,23494.0,42.9692,42.9924,42.9382,42.9692,23494.0
2017-07-05 15:10:00,55.49,55.51,55.47,55.49,22680.0,42.9692,42.9847,42.9537,42.9692,22680.0
2017-07-05 15:20:00,55.49,55.56,55.48,55.55,23730.0,42.9692,43.0234,42.9615,43.0157,23730.0
2017-07-05 15:30:00,55.56,55.65,55.54,55.65,40850.0,43.0234,43.0931,43.0079,43.0931,40850.0
2017-07-05 15:40:00,55.65,55.69,55.57,55.59,54030.0,43.0931,43.1241,43.0312,43.0466,54030.0
2017-07-05 15:50:00,55.59,55.6,55.56,55.56,103148.0,43.0466,43.0544,43.0234,43.0234,103148.0
2017-07-06 09:30:00,55.44,55.48,55.29,55.48,30200.0,42.9305,42.9615,42.8143,42.9615,30200.0
2017-07-06 09:40:00,55.49,55.52,55.42,55.51,10074.0,42.9692,42.9924,42.915,42.9847,10074.0
2017-07-06 09:50:00,55.48,55.54,55.41,55.47,11092.0,42.9615,43.0079,42.9073,42.9537,11092.0
2017-07-06 10:00:00,55.43,55.59,55.43,55.49,70586.0,42.9227,43.0466,42.9227,42.9692,70586.0
2017-07-06 10:10:00,55.48,55.54,55.46,55.52,18250.0,42.9615,43.0079,42.946,42.9924,18250.0
2017-07-06 10:20:00,55.52,55.52,55.45,55.51,15868.0,42.9924,42.9924,42.9382,42.9847,15868.0
2017-07-06 10:30:00,55.51,55.52,55.48,55.51,28400.0,42.9847,42.9924,42.9615,42.9847,28400.0
2017-07-06 10:40:00,55.52,55.65,55.52,55.59,26516.0,42.9924,43.0931,42.9924,43.0466,26516.0
2017-07-06 10:50:00,55.59,55.62,55.57,55.58,9864.0,43.0466,43.0699,43.0312,43.0389,9864.0
2017-07-06 11:00:00,55.56,55.6,55.45,55.46,28652.0,43.0234,43.0544,42.9382,42.946,28652.0
2017-07-06 11:10:00,55.45,55.51,55.44,55.46,61004.0,42.9382,42.9847,42.9305,42.946,61004.0
2017-07-06 11:20:00,55.46,55.48,55.32,55.43,56922.0,42.946,42.9615,42.8376,42.9227,56922.0
2017-07-06 11:30:00,55.45,55.52,55.44,55.48,30744.0,42.9382,42.9924,42.9305,42.9615,30744.0
2017-07-06 11:40:00,55.49,55.54,55.46,55.53,21230.0,42.9692,43.0079,42.946,43.0002,21230.0
2017-07-06 11:50:00,55.53,55.56,55.48,55.52,14258.0,43.0002,43.0234,42.9615,42.9924,14258.0
2017-07-06 12:00:00,55.53,55.59,55.49,55.56,16856.0,43.0002,43.0466,42.9692,43.0234,16856.0
2017-07-06 12:10:00,55.56,55.57,55.5,55.52,12414.0,43.0234,43.0312,42.977,42.9924,12414.0
2017-07-06 12:20:00,55.52,55.55,55.48,55.48,8022.0,42.9924,43.0157,42.9615,42.9615,8022.0
2017-07-06 12:30:00,55.49,55.49,55.44,55.45,17072.0,42.9692,42.9692,42.9305,42.9382,17072.0
2017-07-06 12:40:00,55.46,55.46,55.41,55.41,15512.0,42.946,42.946,42.9073,42.9073,15512.0
2017-07-06 12:50:00,55.41,55.43,55.38,55.38,18414.0,42.9073,42.9227,42.884,42.884,18414.0
2017-07-06 13:00:00,55.4,55.42,55.38,55.41,18006.0,42.8995,42.915,42.884,42.9073,18006.0
2017-07-06 13:10:00,55.4,55.52,55.4,55.52,8488.0,42.8995,42.9924,42.8995,42.9924,8488.0
2017-07-06 13:20:00,55.54,55.55,55.49,55.49,8352.0,43.0079,43.0157,42.9692,42.9692,8352.0
2017-07-06 13:30:00,55.49,55.55,55.49,55.52,10896.0,42.9692,43.0157,42.9692,42.9924,10896.0
2017-07-06 13:40:00,55.51,55.51,55.46,55.49,13950.0,42.9847,42.9847,42.946,42.9692,13950.0
2017-07-06 13:50:00,55.49,55.51,55.46,55.49,17256.0,42.9692,42.9847,42.946,42.9692,17256.0
2017-07-06 14:00:00,55.49,55.52,55.46,55.49,17700.0,42.9692,42.9924,42.946,42.9692,17700.0
2017-07-06 14:10:00,55.49,55.5,55.45,55.46,27948.0,42.9692,42.977,42.9382,42.946,27948.0
2017-07-06 14:20:00,55.45,55.47,55.4,55.4,12752.0,42.9382,42.9537,42.8995,42.8995,12752.0
2017-07-06 14:30:00,55.41,55.46,55.39,55.43,29360.0,42.9073,42.946,42.8918,42.9227,29360.0
2017-07-06 14:40:00,55.43,55.49,55.43,55.47,19724.0,42.9227,42.9692,42.9227,42.9537,19724.0
2017-07-06 14:50:00,55.47,55.51,55.43,55.51,35290.0,42.9537,42.9847,42.9227,42.9847,35290.0
2017-07-06 15:00:00,55.51,55.52,55.48,55.49,12844.0,42.9847,42.9924,42.9615,42.9692,12844.0
2017-07-06 15:10:00,55.47,55.52,55.47,55.51,18390.0,42.9537,42.9924,42.9537,42.9847,18390.0
2017-07-06 15:20:00,55.51,55.51,55.41,55.41,47180.0,42.9847,42.9847,42.9073,42.9073,47180.0
2017-07-06 15:30:00,55.43,55.51,55.41,55.5,29224.0,42.9227,42.9847,42.9073,42.977,29224.0
2017-07-06 15:40:00,55.49,55.52,55.43,55.51,38334.0,42.9692,42.9924,42.9227,42.9847,38334.0
2017-07-06 15:50:00,55.52,55.54,55.47,55.49,87056.0,42.9924,43.0079,42.9537,42.9692,87056.0
2017-07-07 09:30:00,55.57,55.57,55.38,55.51,25234.0,43.0312,43.0312,42.884,42.9847,25234.0
2017-07-07 09:40:00,55.56,55.58,55.44,55.49,10128.0,43.0234,43.0389,42.9305,42.9692,10128.0
2017-07-07 09:50:00,55.51,55.52,55.43,55.44,28360.0,42.9847,42.9924,42.9227,42.9305,28360.0
2017-07-07 10:00:00,55.44,55.58,55.41,55.57,69048.0,42.9305,43.0389,42.9073,43.0312,69048.0
2017-07-07 10:10:00,55.57,55.58,55.5,55.52,19344.0,43.0312,43.0389,42.977,42.9924,19344.0
2017-07-07 10:20:00,55.5,55.51,55.35,55.42,15604.0,42.977,42.9847,42.8608,42.915,15604.0
2017-07-07 10:30:00,55.42,55.51,55.41,55.5,11950.0,42.915,42.9847,42.9073,42.977,11950.0
2017-07-07 10:40:00,55.49,55.52,55.48,55.51,25230.0,42.9692,42.9924,42.9615,42.9847,25230.0
2017-07-07 10:50:00,55.51,55.51,55.46,55.48,20896.0,42.9847,42.9847,42.946,42.9615,20896.0
2017-07-07 11:00:00,55.47,55.49,55.41,55.45,17548.0,42.9537,42.9692,42.9073,42.9382,17548.0
2017-07-07 11:10:00,55.44,55.49,55.42,55.46,16186.0,42.9305,42.9692,42.915,42.946,16186.0
2017-07-07 11:20:00,55.46,55.51,55.43,55.43,22094.0,42.946,42.9847,42.9227,42.9227,22094.0
2017-07-07 11:30:00,55.44,55.48,55.43,55.44,12708.0,42.9305,42.9615,42.9227,42.9305,12708.0
2017-07-07 11:40:00,55.42,55.43,55.38,55.42,14084.0,42.915,42.9227,42.884,42.915,14084.0
2017-07-07 11:50:00,55.4,55.45,55.39,55.43,23146.0,42.8995,42.9382,42.8918,42.9227,23146.0
2017-07-07 12:00:00,55.43,55.48,55.42,55.47,30248.0,42.9227,42.9615,42.915,42.9537,30248.0
2017-07-07 12:10:00,55.48,55.5,55.44,55.49,9000.0,42.9615,42.977,42.9305,42.9692,9000.0
2017-07-07 12:20:00,55.49,55.52,55.49,55.52,4800.0,42.9692,42.9924,42.9692,42.9924,4800.0
2017-07-07 12:30:00,55.5,55.51,55.44,55.45,22236.0,42.977,42.9847,42.9305,42.9382,22236.0
2017-07-07 12:40:00,55.45,55.51,55.43,55.48,23968.0,42.9382,42.9847,42.9227,42.9615,23968.0
2017-07-07 12:50:00,55.5,55.52,55.49,55.51,9658.0,42.977,42.9924,42.9692,42.9847,9658.0
2017-07-07 13:00:00,55.51,55.53,55.4,55.41,20724.0,42.9847,43.0002,42.8995,42.9073,20724.0
2017-07-07 13:10:00,55.41,55.44,55.38,55.43,24388.0,42.9073,42.9305,42.884,42.9227,24388.0
2017-07-07 13:20:00,55.41,55.44,55.4,55.43,24490.0,42.9073,42.9305,42.8995,42.9227,24490.0
2017-07-07 13:30:00,55.42,55.44,55.4,55.41,33974.0,42.915,42.9305,42.8995,42.9073,33974.0
2017-07-07 13:40:00,55.4,55.4,55.23,55.23,47282.0,42.8995,42.8995,42.7679,42.7679,47282.0
2017-07-07 13:50:00,55.23,55.27,55.18,55.2,21296.0,42.7679,42.7988,42.7292,42.7446,21296.0
2017-07-07 14:00:00,55.21,55.26,55.18,55.24,17828.0,42.7524,42.7911,42.7292,42.7756,17828.0
2017-07-07 14:10:00,55.22,55.27,55.2,55.25,16810.0,42.7601,42.7988,42.7446,42.7834,16810.0
2017-07-07 14:20:00,55.26,55.32,55.26,55.3,14016.0,42.7911,42.8376,42.7911,42.8221,14016.0
2017-07-07 14:30:00,55.3,55.33,55.29,55.3,17378.0,42.8221,42.8453,42.8143,42.8221,17378.0
2017-07-07 14:40:00,55.31,55.33,55.29,55.3,13218.0,42.8298,42.8453,42.8143,42.8221,13218.0
2017-07-07 14:50:00,55.29,55.31,55.24,55.27,18208.0,42.8143,42.8298,42.7756,42.7988,18208.0
2017-07-07 15:00:00,55.27,55.35,55.25,55.32,22532.0,42.7988,42.8608,42.7834,42.8376,22532.0
2017-07-07 15:10:00,55.32,55.32,55.29,55.3,31300.0,42.8376,42.8376,42.8143,42.8221,31300.0
2017-07-07 15:20:00,55.31,55.37,55.3,55.3,27062.0,42.8298,42.8763,42.8221,42.8221,27062.0
2017-07-07 15:30:00,55.31,55.35,55.31,55.34,25300.0,42.8298,42.8608,42.8298,42.8531,25300.0
2017-07-07 15:40:00,55.34,55.37,55.31,55.32,48164.0,42.8531,42.8763,42.8298,42.8376,48164.0
2017-07-07 15:50:00,55.31,55.32,55.25,55.27,116138.0,42.8298,42.8376,42.7834,42.7988,116138.0
2017-07-10 09:30:00,55.51,55.6,55.35,55.4,38624.0,42.9847,43.0544,42.8608,42.8995,38624.0
2017-07-10 09:40:00,55.43,55.5,55.37,55.39,15222.0,42.9227,42.977,42.8763,42.8918,15222.0
2017-07-10 09:50:00,55.35,55.38,55.3,55.36,22118.0,42.8608,42.884,42.8221,42.8685,22118.0
2017-07-10 10:00:00,55.37,55.42,55.34,55.42,25088.0,42.8763,42.915,42.8531,42.915,25088.0
2017-07-10 10:10:00,55.41,55.47,55.36,55.46,39224.0,42.9073,42.9537,42.8685,42.946,39224.0
2017-07-10 10:20:00,55.44,55.55,55.43,55.49,43980.0,42.9305,43.0157,42.9227,42.9692,43980.0
2017-07-10 10:30:00,55.49,55.55,55.47,55.47,13646.0,42.9692,43.0157,42.9537,42.9537,13646.0
2017-07-10 10:40:00,55.47,55.52,55.46,55.49,12968.0,42.9537,42.9924,42.946,42.9692,12968.0
2017-07-10 10:50:00,55.48,55.54,55.46,55.51,24352.0,42.9615,43.0079,42.946,42.9847,24352.0
2017-07-10 11:00:00,55.52,55.61,55.49,55.6,17500.0,42.9924,43.0621,42.9692,43.0544,17500.0
2017-07-10 11:10:00,55.6,55.6,55.52,55.55,16938.0,43.0544,43.0544,42.9924,43.0157,16938.0
2017-07-10 11:20:00,55.56,55.62,55.56,55.6,7704.0,43.0234,43.0699,43.0234,43.0544,7704.0
2017-07-10 11:30:00,55.61,55.63,55.58,55.6,9724.0,43.0621,43.0776,43.0389,43.0544,9724.0
2017-07-10 11:40:00,55.6,55.6,55.53,55.54,14286.0,43.0544,43.0544,43.0002,43.0079,14286.0
2017-07-10 11:50:00,55.54,55.55,55.53,55.54,9870.0,43.0079,43.0157,43.0002,43.0079,9870.0
2017-07-10 12:00:00,55.54,55.56,55.52,55.55,13514.0,43.0079,43.0234,42.9924,43.0157,13514.0
2017-07-10 12:10:00,55.54,55.56,55.49,55.49,16370.0,43.0079,43.0234,42.9692,42.9692,16370.0
2017-07-10 12:20:00,55.49,55.55,55.49,55.55,24802.0,42.9692,43.0157,42.9692,43.0157,24802.0
2017-07-10 12:30:00,55.55,55.59,55.52,55.54,29008.0,43.0157,43.0466,42.9924,43.0079,29008.0
2017-07-10 12:40:00,55.56,55.59,55.55,55.58,10400.0,43.0234,43.0466,43.0157,43.0389,10400.0
2017-07-10 12:50:00,55.58,55.61,55.57,55.57,10900.0,43.0389,43.0621,43.0312,43.0312,10900.0
2017-07-10 13:00:00,55.58,55.6,55.58,55.6,7316.0,43.0389,43.0544,43.0389,43.0544,7316.0
2017-07-10 13:10:00,55.6,55.63,55.6,55.63,12192.0,43.0544,43.0776,43.0544,43.0776,12192.0
2017-07-10 13:20:00,55.63,55.66,55.62,55.65,13600.0,43.0776,43.1008,43.0699,43.0931,13600.0
2017-07-10 13:30:00,55.65,55.69,55.65,55.66,13430.0,43.0931,43.1241,43.0931,43.1008,13430.0
2017-07-10 13:40:00,55.65,55.66,55.6,55.6,34452.0,43.0931,43.1008,43.0544,43.0544,34452.0
2017-07-10 13:50:00,55.62,55.62,55.55,55.57,18200.0,43.0699,43.0699,43.0157,43.0312,18200.0
2017-07-10 14:00:00,55.55,55.55,55.52,55.53,29372.0,43.0157,43.0157,42.9924,43.0002,29372.0
2017-07-10 14:10:00,55.53,55.59,55.51,55.56,30048.0,43.0002,43.0466,42.9847,43.0234,30048.0
2017-07-10 14:20:00,55.56,55.57,55.51,55.51,29194.0,43.0234,43.0312,42.9847,42.9847,29194.0
2017-07-10 14:30:00,55.52,55.52,55.46,55.48,36932.0,42.9924,42.9924,42.946,42.9615,36932.0
2017-07-10 14:40:00,55.48,55.54,55.48,55.52,23094.0,42.9615,43.0079,42.9615,42.9924,23094.0
2017-07-10 14:50:00,55.51,55.54,55.49,55.54,66036.0,42.9847,43.0079,42.9692,43.0079,66036.0
2017-07-10 15:00:00,55.54,55.54,55.49,55.52,46840.0,43.0079,43.0079,42.9692,42.9924,46840.0
2017-07-10 15:10:00,55.52,55.54,55.47,55.49,29552.0,42.9924,43.0079,42.9537,42.9692,29552.0
2017-07-10 15:20:00,55.48,55.5,55.47,55.49,36858.0,42.9615,42.977,42.9537,42.9692,36858.0
2017-07-10 15:30:00,55.48,55.51,55.47,55.47,35334.0,42.9615,42.9847,42.9537,42.9537,35334.0
2017-07-10 15:40:00,55.47,55.49,55.47,55.48,54848.0,42.9537,42.9692,42.9537,42.9615,54848.0
2017-07-10 15:50:00,55.48,55.48,55.37,55.4,115498.0,42.9615,42.9615,42.8763,42.8995,115498.0
2017-07-11 09:30:00,55.53,55.55,55.33,55.45,19284.0,43.0002,43.0157,42.8453,42.9382,19284.0
2017-07-11 09:40:00,55.48,55.58,55.47,55.47,17402.0,42.9615,43.0389,42.9537,42.9537,17402.0
2017-07-11 09:50:00,55.47,55.5,55.33,55.33,11504.0,42.9537,42.977,42.8453,42.8453,11504.0
2017-07-11 10:00:00,55.36,55.4,55.33,55.34,9968.0,42.8685,42.8995,42.8453,42.8531,9968.0
2017-07-11 10:10:00,55.33,55.38,55.27,55.34,14756.0,42.8453,42.884,42.7988,42.8531,14756.0
2017-07-11 10:20:00,55.35,55.38,55.31,55.35,14250.0,42.8608,42.884,42.8298,42.8608,14250.0
2017-07-11 10:30:00,55.36,55.37,55.32,55.36,13758.0,42.8685,42.8763,42.8376,42.8685,13758.0
2017-07-11 10:40:00,55.38,55.39,55.29,55.31,12884.0,42.884,42.8918,42.8143,42.8298,12884.0
2017-07-11 10:50:00,55.32,55.33,55.24,55.26,24618.0,42.8376,42.8453,42.7756,42.7911,24618.0
2017-07-11 11:00:00,55.26,55.32,55.26,55.3,16416.0,42.7911,42.8376,42.7911,42.8221,16416.0
2017-07-11 11:10:00,55.29,55.32,55.27,55.29,35340.0,42.8143,42.8376,42.7988,42.8143,35340.0
2017-07-11 11:20:00,55.28,55.33,55.24,55.25,37402.0,42.8066,42.8453,42.7756,42.7834,37402.0
2017-07-11 11:30:00,55.26,55.31,55.24,55.27,24354.0,42.7911,42.8298,42.7756,42.7988,24354.0
2017-07-11 11:40:00,55.3,55.33,55.23,55.3,11406.0,42.8221,42.8453,42.7679,42.8221,11406.0
2017-07-11 11:50:00,55.3,55.32,55.29,55.3,12020.0,42.8221,42.8376,42.8143,42.8221,12020.0
2017-07-11 12:00:00,55.29,55.35,55.29,55.31,6200.0,42.8143,42.8608,42.8143,42.8298,6200.0
2017-07-11 12:10:00,55.31,55.35,55.31,55.31,6400.0,42.8298,42.8608,42.8298,42.8298,6400.0
2017-07-11 12:20:00,55.3,55.3,55.24,55.25,9220.0,42.8221,42.8221,42.7756,42.7834,9220.0
2017-07-11 12:30:00,55.24,55.32,55.24,55.26,15470.0,42.7756,42.8376,42.7756,42.7911,15470.0
2017-07-11 12:40:00,55.27,55.31,55.26,55.3,8400.0,42.7988,42.8298,42.7911,42.8221,8400.0
2017-07-11 12:50:00,55.31,55.38,55.31,55.35,37288.0,42.8298,42.884,42.8298,42.8608,37288.0
2017-07-11 13:00:00,55.35,55.42,55.35,55.38,9600.0,42.8608,42.915,42.8608,42.884,9600.0
2017-07-11 13:10:00,55.38,55.45,55.37,55.43,15252.0,42.884,42.9382,42.8763,42.9227,15252.0
2017-07-11 13:20:00,55.42,55.44,55.4,55.44,27294.0,42.915,42.9305,42.8995,42.9305,27294.0
2017-07-11 13:30:00,55.43,55.46,55.41,55.46,22324.0,42.9227,42.946,42.9073,42.946,22324.0
2017-07-11 13:40:00,55.46,55.53,55.43,55.53,22520.0,42.946,43.0002,42.9227,43.0002,22520.0
2017-07-11 13:50:00,55.54,55.54,55.48,55.51,35352.0,43.0079,43.0079,42.9615,42.9847,35352.0
2017-07-11 14:00:00,55.52,55.56,55.46,55.47,34494.0,42.9924,43.0234,42.946,42.9537,34494.0
2017-07-11 14:10:00,55.48,55.48,55.43,55.44,60674.0,42.9615,42.9615,42.9227,42.9305,60674.0
2017-07-11 14:20:00,55.44,55.44,55.38,55.39,20286.0,42.9305,42.9305,42.884,42.8918,20286.0
2017-07-11 14:30:00,55.4,55.43,55.38,55.38,32238.0,42.8995,42.9227,42.884,42.884,32238.0
2017-07-11 14:40:00,55.4,55.42,55.37,55.37,22004.0,42.8995,42.915,42.8763,42.8763,22004.0
2017-07-11 14:50:00,55.37,55.38,55.34,55.37,25296.0,42.8763,42.884,42.8531,42.8763,25296.0
2017-07-11 15:00:00,55.36,55.39,55.34,55.38,66914.0,42.8685,42.8918,42.8531,42.884,66914.0
2017-07-11 15:10:00,55.38,55.46,55.38,55.45,16084.0,42.884,42.946,42.884,42.9382,16084.0
2017-07-11 15:20:00,55.44,55.45,55.42,55.43,23178.0,42.9305,42.9382,42.915,42.9227,23178.0
2017-07-11 15:30:00,55.43,55.46,55.39,55.4,33022.0,42.9227,42.946,42.8918,42.8995,33022.0
2017-07-11 15:40:00,55.41,55.41,55.34,55.37,40806.0,42.9073,42.9073,42.8531,42.8763,40806.0
2017-07-11 15:50:00,55.37,55.44,55.37,55.42,225922.0,42.8763,42.9305,42.8763,42.915,225922.0
2017-07-12 09:30:00,55.95,56.03,55.88,55.92,28548.0,43.3254,43.3874,43.2712,43.3022,28548.0
2017-07-12 09:40:00,55.94,56.03,55.94,55.99,15222.0,43.3177,43.3874,43.3177,43.3564,15222.0
2017-07-12 09:50:00,56.02,56.02,55.92,55.96,12702.0,43.3796,43.3796,43.3022,43.3332,12702.0
2017-07-12 10:00:00,55.98,56.02,55.93,55.96,84968.0,43.3486,43.3796,43.3099,43.3332,84968.0
2017-07-12 10:10:00,55.97,55.99,55.92,55.94,17364.0,43.3409,43.3564,43.3022,43.3177,17364.0
2017-07-12 10:20:00,55.95,55.97,55.9,55.92,26714.0,43.3254,43.3409,43.2867,43.3022,26714.0
2017-07-12 10:30:00,55.92,55.92,55.79,55.81,31102.0,43.3022,43.3022,43.2015,43.217,31102.0
2017-07-12 10:40:00,55.79,55.87,55.77,55.81,78442.0,43.2015,43.2635,43.186,43.217,78442.0
2017-07-12 10:50:00,55.82,55.91,55.8,55.88,13042.0,43.2247,43.2944,43.2093,43.2712,13042.0
2017-07-12 11:00:00,55.87,55.89,55.8,55.8,17146.0,43.2635,43.279,43.2093,43.2093,17146.0
2017-07-12 11:10:00,55.78,55.84,55.76,55.82,17134.0,43.1938,43.2402,43.1783,43.2247,17134.0
2017-07-12 11:20:00,55.84,55.88,55.81,55.86,13870.0,43.2402,43.2712,43.217,43.2557,13870.0
2017-07-12 11:30:00,55.85,55.91,55.84,55.9,11600.0,43.248,43.2944,43.2402,43.2867,11600.0
2017-07-12 11:40:00,55.89,55.93,55.88,55.92,29088.0,43.279,43.3099,43.2712,43.3022,29088.0
2017-07-12 11:50:00,55.93,55.93,55.88,55.92,47218.0,43.3099,43.3099,43.2712,43.3022,47218.0
2017-07-12 12:00:00,55.92,56.1,55.92,55.97,73682.0,43.3022,43.4416,43.3022,43.3409,73682.0
2017-07-12 12:10:00,55.96,55.96,55.86,55.88,26492.0,43.3332,43.3332,43.2557,43.2712,26492.0
2017-07-12 12:20:00,55.87,55.92,55.85,55.88,9748.0,43.2635,43.3022,43.248,43.2712,9748.0
2017-07-12 12:30:00,55.9,55.91,55.84,55.85,9004.0,43.2867,43.2944,43.2402,43.248,9004.0
2017-07-12 12:40:00,55.85,55.85,55.81,55.82,24194.0,43.248,43.248,43.217,43.2247,24194.0
2017-07-12 12:50:00,55.83,55.84,55.8,55.81,12800.0,43.2325,43.2402,43.2093,43.217,12800.0
2017-07-12 13:00:00,55.85,55.85,55.82,55.84,5696.0,43.248,43.248,43.2247,43.2402,5696.0
2017-07-12 13:10:00,55.84,55.84,55.74,55.74,24546.0,43.2402,43.2402,43.1628,43.1628,24546.0
2017-07-12 13:20:00,55.76,55.76,55.68,55.71,24250.0,43.1783,43.1783,43.1163,43.1396,24250.0
2017-07-12 13:30:00,55.71,55.73,55.68,55.68,22372.0,43.1396,43.1551,43.1163,43.1163,22372.0
2017-07-12 13:40:00,55.69,55.73,55.68,55.7,12496.0,43.1241,43.1551,43.1163,43.1318,12496.0
2017-07-12 13:50:00,55.7,55.83,55.7,55.83,10036.0,43.1318,43.2325,43.1318,43.2325,10036.0
2017-07-12 14:00:00,55.82,55.82,55.75,55.78,14984.0,43.2247,43.2247,43.1705,43.1938,14984.0
2017-07-12 14:10:00,55.78,55.86,55.78,55.84,17292.0,43.1938,43.2557,43.1938,43.2402,17292.0
2017-07-12 14:20:00,55.85,55.85,55.82,55.84,17802.0,43.248,43.248,43.2247,43.2402,17802.0
2017-07-12 14:30:00,55.84,55.85,55.8,55.81,15114.0,43.2402,43.248,43.2093,43.217,15114.0
2017-07-12 14:40:00,55.8,55.88,55.79,55.87,39556.0,43.2093,43.2712,43.2015,43.2635,39556.0
2017-07-12 14:50:00,55.86,55.87,55.79,55.79,26560.0,43.2557,43.2635,43.2015,43.2015,26560.0
2017-07-12 15:00:00,55.78,55.82,55.77,55.79,41450.0,43.1938,43.2247,43.186,43.2015,41450.0
2017-07-12 15:10:00,55.79,55.85,55.74,55.83,39394.0,43.2015,43.248,43.1628,43.2325,39394.0
2017-07-12 15:20:00,55.82,55.82,55.74,55.75,39936.0,43.2247,43.2247,43.1628,43.1705,39936.0
2017-07-12 15:30:00,55.75,55.8,55.73,55.73,57732.0,43.1705,43.2093,43.1551,43.1551,57732.0
2017-07-12 15:40:00,55.73,55.74,55.69,55.72,117740.0,43.1551,43.1628,43.1241,43.1473,117740.0
2017-07-12 15:50:00,55.72,55.77,55.67,55.76,331582.0,43.1473,43.186,43.1086,43.1783,331582.0
2017-07-13 09:30:00,55.72,55.92,55.49,55.92,39588.0,43.1473,43.3022,42.9692,43.3022,39588.0
2017-07-13 09:40:00,55.92,56.2,55.88,56.18,63560.0,43.3022,43.519,43.2712,43.5035,63560.0
2017-07-13 09:50:00,56.17,56.19,56.1,56.13,52700.0,43.4958,43.5113,43.4416,43.4648,52700.0
2017-07-13 10:00:00,56.13,56.23,56.09,56.17,43264.0,43.4648,43.5422,43.4338,43.4958,43264.0
2017-07-13 10:10:00,56.15,56.17,56.09,56.1,40760.0,43.4803,43.4958,43.4338,43.4416,40760.0
2017-07-13 10:20:00,56.11,56.15,56.0,56.0,43820.0,43.4493,43.4803,43.3641,43.3641,43820.0
2017-07-13 10:30:00,55.99,56.01,55.91,55.91,15928.0,43.3564,43.3719,43.2944,43.2944,15928.0
2017-07-13 10:40:00,55.92,55.93,55.9,55.92,16868.0,43.3022,43.3099,43.2867,43.3022,16868.0
2017-07-13 10:50:00,55.92,55.98,55.91,55.93,12806.0,43.3022,43.3486,43.2944,43.3099,12806.0
2017-07-13 11:00:00,55.93,55.97,55.88,55.91,24426.0,43.3099,43.3409,43.2712,43.2944,24426.0
2017-07-13 11:10:00,55.92,55.99,55.88,55.96,106622.0,43.3022,43.3564,43.2712,43.3332,106622.0
2017-07-13 11:20:00,55.97,56.01,55.96,55.96,54294.0,43.3409,43.3719,43.3332,43.3332,54294.0
2017-07-13 11:30:00,55.97,56.0,55.95,55.97,40000.0,43.3409,43.3641,43.3254,43.3409,40000.0
2017-07-13 11:40:00,55.98,55.99,55.94,55.99,12700.0,43.3486,43.3564,43.3177,43.3564,12700.0
2017-07-13 11:50:00,55.99,56.0,55.96,55.97,20032.0,43.3564,43.3641,43.3332,43.3409,20032.0
2017-07-13 12:00:00,55.97,55.99,55.95,55.95,5242.0,43.3409,43.3564,43.3254,43.3254,5242.0
2017-07-13 12:10:00,55.97,56.01,55.96,55.99,14102.0,43.3409,43.3719,43.3332,43.3564,14102.0
2017-07-13 12:20:00,55.99,56.01,55.97,55.97,20550.0,43.3564,43.3719,43.3409,43.3409,20550.0
2017-07-13 12:30:00,55.98,55.99,55.95,55.97,10810.0,43.3486,43.3564,43.3254,43.3409,10810.0
2017-07-13 12:40:00,55.97,55.98,55.96,55.97,3200.0,43.3409,43.3486,43.3332,43.3409,3200.0
2017-07-13 12:50:00,55.98,55.99,55.96,55.96,13236.0,43.3486,43.3564,43.3332,43.3332,13236.0
2017-07-13 13:00:00,55.96,55.99,55.93,55.98,13280.0,43.3332,43.3564,43.3099,43.3486,13280.0
2017-07-13 13:10:00,55.99,55.99,55.93,55.94,11000.0,43.3564,43.3564,43.3099,43.3177,11000.0
2017-07-13 13:20:00,55.94,56.04,55.93,56.02,21026.0,43.3177,43.3951,43.3099,43.3796,21026.0
2017-07-13 13:30:00,56.02,56.13,56.02,56.05,41854.0,43.3796,43.4648,43.3796,43.4028,41854.0
2017-07-13 13:40:00,56.06,56.07,56.02,56.04,10852.0,43.4106,43.4183,43.3796,43.3951,10852.0
2017-07-13 13:50:00,56.05,56.06,55.95,55.95,54600.0,43.4028,43.4106,43.3254,43.3254,54600.0
2017-07-13 14:00:00,55.95,55.98,55.91,55.91,34640.0,43.3254,43.3486,43.2944,43.2944,34640.0
2017-07-13 14:10:00,55.91,55.92,55.85,55.85,25156.0,43.2944,43.3022,43.248,43.248,25156.0
2017-07-13 14:20:00,55.83,55.91,55.81,55.91,34102.0,43.2325,43.2944,43.217,43.2944,34102.0
2017-07-13 14:30:00,55.92,55.95,55.88,55.9,36328.0,43.3022,43.3254,43.2712,43.2867,36328.0
2017-07-13 14:40:00,55.9,55.9,55.84,55.84,34082.0,43.2867,43.2867,43.2402,43.2402,34082.0
2017-07-13 14:50:00,55.85,55.86,55.79,55.8,37772.0,43.248,43.2557,43.2015,43.2093,37772.0
2017-07-13 15:00:00,55.8,55.82,55.77,55.79,50490.0,43.2093,43.2247,43.186,43.2015,50490.0
2017-07-13 15:10:00,55.79,55.81,55.74,55.75,39324.0,43.2015,43.217,43.1628,43.1705,39324.0
2017-07-13 15:20:00,55.75,55.76,55.72,55.73,30310.0,43.1705,43.1783,43.1473,43.1551,30310.0
2017-07-13 15:30:00,55.72,55.76,55.7,55.75,51268.0,43.1473,43.1783,43.1318,43.1705,51268.0
2017-07-13 15:40:00,55.75,55.77,55.73,55.76,47392.0,43.1705,43.186,43.1551,43.1783,47392.0
2017-07-13 15:50:00,55.77,55.81,55.75,55.81,199308.0,43.186,43.217,43.1705,43.217,199308.0
2017-07-14 09:30:00,56.19,56.35,56.16,56.2,31160.0,43.5113,43.6352,43.488,43.519,31160.0
2017-07-14 09:40:00,56.21,56.25,56.17,56.21,39974.0,43.5267,43.5577,43.4958,43.5267,39974.0
2017-07-14 09:50:00,56.2,56.25,56.13,56.15,22934.0,43.519,43.5577,43.4648,43.4803,22934.0
2017-07-14 10:00:00,56.15,56.15,56.0,56.1,86426.0,43.4803,43.4803,43.3641,43.4416,86426.0
2017-07-14 10:10:00,56.12,56.21,56.12,56.17,48698.0,43.4571,43.5267,43.4571,43.4958,48698.0
2017-07-14 10:20:00,56.17,56.23,56.15,56.18,44626.0,43.4958,43.5422,43.4803,43.5035,44626.0
2017-07-14 10:30:00,56.19,56.21,56.12,56.13,43566.0,43.5113,43.5267,43.4571,43.4648,43566.0
2017-07-14 10:40:00,56.11,56.17,56.08,56.12,40572.0,43.4493,43.4958,43.4261,43.4571,40572.0
2017-07-14 10:50:00,56.09,56.12,56.04,56.05,36520.0,43.4338,43.4571,43.3951,43.4028,36520.0
2017-07-14 11:00:00,56.03,56.05,55.99,56.04,18700.0,43.3874,43.4028,43.3564,43.3951,18700.0
2017-07-14 11:10:00,56.04,56.1,56.04,56.08,32802.0,43.3951,43.4416,43.3951,43.4261,32802.0
2017-07-14 11:20:00,56.07,56.08,56.02,56.04,18066.0,43.4183,43.4261,43.3796,43.3951,18066.0
2017-07-14 11:30:00,56.03,56.04,55.96,55.96,27124.0,43.3874,43.3951,43.3332,43.3332,27124.0
2017-07-14 11:40:00,55.98,56.04,55.97,56.0,28016.0,43.3486,43.3951,43.3409,43.3641,28016.0
2017-07-14 11:50:00,55.99,55.99,55.95,55.96,13614.0,43.3564,43.3564,43.3254,43.3332,13614.0
2017-07-14 12:00:00,55.96,56.01,55.96,55.97,18908.0,43.3332,43.3719,43.3332,43.3409,18908.0
2017-07-14 12:10:00,55.97,56.05,55.96,55.99,27600.0,43.3409,43.4028,43.3332,43.3564,27600.0
2017-07-14 12:20:00,55.99,55.99,55.92,55.97,20474.0,43.3564,43.3564,43.3022,43.3409,20474.0
2017-07-14 12:30:00,55.99,56.07,55.95,56.03,17026.0,43.3564,43.4183,43.3254,43.3874,17026.0
2017-07-14 12:40:00,56.02,56.1,56.02,56.08,23084.0,43.3796,43.4416,43.3796,43.4261,23084.0
2017-07-14 12:50:00,56.08,56.09,56.03,56.05,16380.0,43.4261,43.4338,43.3874,43.4028,16380.0
2017-07-14 13:00:00,56.04,56.11,56.01,56.05,14160.0,43.3951,43.4493,43.3719,43.4028,14160.0
2017-07-14 13:10:00,56.07,56.08,56.04,56.07,7600.0,43.4183,43.4261,43.3951,43.4183,7600.0
2017-07-14 13:20:00,56.08,56.1,56.04,56.06,22446.0,43.4261,43.4416,43.3951,43.4106,22446.0
2017-07-14 13:30:00,56.06,56.06,56.0,56.01,15118.0,43.4106,43.4106,43.3641,43.3719,15118.0
2017-07-14 13:40:00,55.99,56.01,55.98,56.01,12060.0,43.3564,43.3719,43.3486,43.3719,12060.0
2017-07-14 13:50:00,56.01,56.06,56.01,56.06,13760.0,43.3719,43.4106,43.3719,43.4106,13760.0
2017-07-14 14:00:00,56.05,56.12,56.04,56.09,15852.0,43.4028,43.4571,43.3951,43.4338,15852.0
2017-07-14 14:10:00,56.09,56.12,56.06,56.08,14012.0,43.4338,43.4571,43.4106,43.4261,14012.0
2017-07-14 14:20:00,56.08,56.1,56.05,56.08,10804.0,43.4261,43.4416,43.4028,43.4261,10804.0
2017-07-14 14:30:00,56.08,56.1,56.06,56.09,22144.0,43.4261,43.4416,43.4106,43.4338,22144.0
2017-07-14 14:40:00,56.08,56.09,56.05,56.08,14862.0,43.4261,43.4338,43.4028,43.4261,14862.0
2017-07-14 14:50:00,56.08,56.08,56.05,56.06,16572.0,43.4261,43.4261,43.4028,43.4106,16572.0
2017-07-14 15:00:00,56.05,56.11,56.05,56.09,20814.0,43.4028,43.4493,43.4028,43.4338,20814.0
2017-07-14 15:10:00,56.08,56.09,56.05,56.09,20682.0,43.4261,43.4338,43.4028,43.4338,20682.0
2017-07-14 15:20:00,56.08,56.13,56.08,56.1,46582.0,43.4261,43.4648,43.4261,43.4416,46582.0
2017-07-14 15:30:00,56.1,56.12,56.08,56.1,37814.0,43.4416,43.4571,43.4261,43.4416,37814.0
2017-07-14 15:40:00,56.1,56.12,56.07,56.08,51342.0,43.4416,43.4571,43.4183,43.4261,51342.0
2017-07-14 15:50:00,56.07,56.1,56.05,56.08,173342.0,43.4183,43.4416,43.4028,43.4261,173342.0
2017-07-17 09:30:00,56.11,56.11,55.88,55.94,53948.0,43.4493,43.4493,43.2712,43.3177,53948.0
2017-07-17 09:40:00,55.94,55.96,55.8,55.87,16868.0,43.3177,43.3332,43.2093,43.2635,16868.0
2017-07-17 09:50:00,55.9,55.95,55.88,55.92,18200.0,43.2867,43.3254,43.2712,43.3022,18200.0
2017-07-17 10:00:00,55.91,55.93,55.83,55.91,8246.0,43.2944,43.3099,43.2325,43.2944,8246.0
2017-07-17 10:10:00,55.92,55.96,55.88,55.94,18848.0,43.3022,43.3332,43.2712,43.3177,18848.0
2017-07-17 10:20:00,55.95,55.98,55.9,55.93,11620.0,43.3254,43.3486,43.2867,43.3099,11620.0
2017-07-17 10:30:00,55.93,55.97,55.91,55.93,18686.0,43.3099,43.3409,43.2944,43.3099,18686.0
2017-07-17 10:40:00,55.92,56.0,55.91,55.99,46806.0,43.3022,43.3641,43.2944,43.3564,46806.0
2017-07-17 10:50:00,55.98,55.98,55.92,55.94,23600.0,43.3486,43.3486,43.3022,43.3177,23600.0
2017-07-17 11:00:00,55.94,55.99,55.91,55.95,24208.0,43.3177,43.3564,43.2944,43.3254,24208.0
2017-07-17 11:10:00,55.95,55.98,55.94,55.95,20498.0,43.3254,43.3486,43.3177,43.3254,20498.0
2017-07-17 11:20:00,55.96,55.99,55.92,55.97,24306.0,43.3332,43.3564,43.3022,43.3409,24306.0
2017-07-17 11:30:00,55.97,55.97,55.92,55.93,17856.0,43.3409,43.3409,43.3022,43.3099,17856.0
2017-07-17 11:40:00,55.93,55.95,55.91,55.93,16122.0,43.3099,43.3254,43.2944,43.3099,16122.0
2017-07-17 11:50:00,55.92,55.94,55.9,55.92,5600.0,43.3022,43.3177,43.2867,43.3022,5600.0
2017-07-17 12:00:00,55.93,55.95,55.91,55.95,11814.0,43.3099,43.3254,43.2944,43.3254,11814.0
2017-07-17 12:10:00,55.94,55.99,55.94,55.98,13270.0,43.3177,43.3564,43.3177,43.3486,13270.0
2017-07-17 12:20:00,55.99,56.01,55.98,55.99,17424.0,43.3564,43.3719,43.3486,43.3564,17424.0
2017-07-17 12:30:00,56.0,56.0,55.93,55.93,15358.0,43.3641,43.3641,43.3099,43.3099,15358.0
2017-07-17 12:40:00,55.93,55.95,55.92,55.94,13592.0,43.3099,43.3254,43.3022,43.3177,13592.0
2017-07-17 12:50:00,55.94,55.96,55.93,55.94,12996.0,43.3177,43.3332,43.3099,43.3177,12996.0
2017-07-17 13:00:00,55.93,55.93,55.91,55.92,10410.0,43.3099,43.3099,43.2944,43.3022,10410.0
2017-07-17 13:10:00,55.92,55.96,55.92,55.93,9800.0,43.3022,43.3332,43.3022,43.3099,9800.0
2017-07-17 13:20:00,55.94,55.94,55.91,55.93,7794.0,43.3177,43.3177,43.2944,43.3099,7794.0
2017-07-17 13:30:00,55.92,55.98,55.91,55.97,23400.0,43.3022,43.3486,43.2944,43.3409,23400.0
2017-07-17 13:40:00,55.98,55.99,55.97,55.99,15356.0,43.3486,43.3564,43.3409,43.3564,15356.0
2017-07-17 13:50:00,55.99,56.01,55.97,56.0,17690.0,43.3564,43.3719,43.3409,43.3641,17690.0
2017-07-17 14:00:00,55.99,56.02,55.98,56.01,15802.0,43.3564,43.3796,43.3486,43.3719,15802.0
2017-07-17 14:10:00,56.01,56.02,55.99,55.99,13198.0,43.3719,43.3796,43.3564,43.3564,13198.0
2017-07-17 14:20:00,56.0,56.02,55.99,56.02,24774.0,43.3641,43.3796,43.3564,43.3796,24774.0
2017-07-17 14:30:00,56.02,56.02,55.97,55.99,14748.0,43.3796,43.3796,43.3409,43.3564,14748.0
2017-07-17 14:40:00,55.99,55.99,55.96,55.98,23320.0,43.3564,43.3564,43.3332,43.3486,23320.0
2017-07-17 14:50:00,56.01,56.01,55.97,55.98,38798.0,43.3719,43.3719,43.3409,43.3486,38798.0
2017-07-17 15:00:00,55.98,55.99,55.94,55.95,24048.0,43.3486,43.3564,43.3177,43.3254,24048.0
2017-07-17 15:10:00,55.95,55.97,55.94,55.94,20808.0,43.3254,43.3409,43.3177,43.3177,20808.0
2017-07-17 15:20:00,55.94,55.95,55.92,55.92,27582.0,43.3177,43.3254,43.3022,43.3022,27582.0
2017-07-17 15:30:00,55.92,55.93,55.91,55.92,60972.0,43.3022,43.3099,43.2944,43.3022,60972.0
2017-07-17 15:40:00,55.92,55.97,55.92,55.93,71036.0,43.3022,43.3409,43.3022,43.3099,71036.0
2017-07-17 15:50:00,55.93,56.02,55.93,56.01,124400.0,43.3099,43.3796,43.3099,43.3719,124400.0
2017-07-18 09:30:00,56.17,56.17,55.99,56.1,29344.0,43.4958,43.4958,43.3564,43.4416,29344.0
2017-07-18 09:40:00,56.09,56.15,56.01,56.09,14262.0,43.4338,43.4803,43.3719,43.4338,14262.0
2017-07-18 09:50:00,56.09,56.18,56.06,56.06,17446.0,43.4338,43.5035,43.4106,43.4106,17446.0
2017-07-18 10:00:00,56.07,56.23,56.07,56.08,43196.0,43.4183,43.5422,43.4183,43.4261,43196.0
2017-07-18 10:10:00,56.11,56.13,56.09,56.12,13532.0,43.4493,43.4648,43.4338,43.4571,13532.0
2017-07-18 10:20:00,56.13,56.16,56.09,56.09,20104.0,43.4648,43.488,43.4338,43.4338,20104.0
2017-07-18 10:30:00,56.1,56.13,56.08,56.08,18732.0,43.4416,43.4648,43.4261,43.4261,18732.0
2017-07-18 10:40:00,56.07,56.21,56.05,56.13,29236.0,43.4183,43.5267,43.4028,43.4648,29236.0
2017-07-18 10:50:00,56.13,56.25,56.12,56.19,45502.0,43.4648,43.5577,43.4571,43.5113,45502.0
2017-07-18 11:00:00,56.18,56.2,56.11,56.11,26194.0,43.5035,43.519,43.4493,43.4493,26194.0
2017-07-18 11:10:00,56.11,56.12,56.06,56.07,11400.0,43.4493,43.4571,43.4106,43.4183,11400.0
2017-07-18 11:20:00,56.07,56.13,56.07,56.08,14548.0,43.4183,43.4648,43.4183,43.4261,14548.0
2017-07-18 11:30:00,56.07,56.12,56.07,56.12,14186.0,43.4183,43.4571,43.4183,43.4571,14186.0
2017-07-18 11:40:00,56.13,56.13,56.05,56.08,22054.0,43.4648,43.4648,43.4028,43.4261,22054.0
2017-07-18 11:50:00,56.09,56.13,56.08,56.09,12734.0,43.4338,43.4648,43.4261,43.4338,12734.0
2017-07-18 12:00:00,56.09,56.12,56.09,56.12,8002.0,43.4338,43.4571,43.4338,43.4571,8002.0
2017-07-18 12:10:00,56.12,56.12,56.09,56.1,8480.0,43.4571,43.4571,43.4338,43.4416,8480.0
2017-07-18 12:20:00,56.09,56.09,56.02,56.03,10032.0,43.4338,43.4338,43.3796,43.3874,10032.0
2017-07-18 12:30:00,56.03,56.1,56.03,56.09,12200.0,43.3874,43.4416,43.3874,43.4338,12200.0
2017-07-18 12:40:00,56.07,56.07,56.01,56.02,11880.0,43.4183,43.4183,43.3719,43.3796,11880.0
2017-07-18 12:50:00,56.01,56.07,56.01,56.07,9292.0,43.3719,43.4183,43.3719,43.4183,9292.0
2017-07-18 13:00:00,56.06,56.09,56.05,56.08,19200.0,43.4106,43.4338,43.4028,43.4261,19200.0
2017-07-18 13:10:00,56.06,56.1,56.06,56.08,8902.0,43.4106,43.4416,43.4106,43.4261,8902.0
2017-07-18 13:20:00,56.07,56.09,56.05,56.05,9930.0,43.4183,43.4338,43.4028,43.4028,9930.0
2017-07-18 13:30:00,56.05,56.06,56.0,56.02,8000.0,43.4028,43.4106,43.3641,43.3796,8000.0
2017-07-18 13:40:00,56.02,56.05,55.99,55.99,13032.0,43.3796,43.4028,43.3564,43.3564,13032.0
2017-07-18 13:50:00,55.99,56.03,55.99,56.03,15566.0,43.3564,43.3874,43.3564,43.3874,15566.0
2017-07-18 14:00:00,56.02,56.03,56.0,56.01,8024.0,43.3796,43.3874,43.3641,43.3719,8024.0
2017-07-18 14:10:00,56.02,56.03,55.99,56.01,15488.0,43.3796,43.3874,43.3564,43.3719,15488.0
2017-07-18 14:20:00,56.01,56.02,55.97,55.99,8600.0,43.3719,43.3796,43.3409,43.3564,8600.0
2017-07-18 14:30:00,56.0,56.06,55.99,56.03,12220.0,43.3641,43.4106,43.3564,43.3874,12220.0
2017-07-18 14:40:00,56.03,56.05,56.02,56.05,13926.0,43.3874,43.4028,43.3796,43.4028,13926.0
2017-07-18 14:50:00,56.04,56.05,56.02,56.04,16444.0,43.3951,43.4028,43.3796,43.3951,16444.0
2017-07-18 15:00:00,56.03,56.04,56.02,56.02,10648.0,43.3874,43.3951,43.3796,43.3796,10648.0
2017-07-18 15:10:00,56.01,56.05,56.01,56.03,14684.0,43.3719,43.4028,43.3719,43.3874,14684.0
2017-07-18 15:20:00,56.03,56.12,56.02,56.1,33320.0,43.3874,43.4571,43.3796,43.4416,33320.0
2017-07-18 15:30:00,56.1,56.11,56.07,56.1,34746.0,43.4416,43.4493,43.4183,43.4416,34746.0
2017-07-18 15:40:00,56.1,56.13,56.1,56.11,37820.0,43.4416,43.4648,43.4416,43.4493,37820.0
2017-07-18 15:50:00,56.11,56.13,56.08,56.1,121000.0,43.4493,43.4648,43.4261,43.4416,121000.0
2017-07-19 09:30:00,56.19,56.19,56.02,56.02,32878.0,43.5113,43.5113,43.3796,43.3796,32878.0
2017-07-19 09:40:00,56.02,56.08,55.99,56.04,43014.0,43.3796,43.4261,43.3564,43.3951,43014.0
2017-07-19 09:50:00,56.04,56.25,56.04,56.13,16010.0,43.3951,43.5577,43.3951,43.4648,16010.0
2017-07-19 10:00:00,56.14,56.19,56.14,56.14,4200.0,43.4725,43.5113,43.4725,43.4725,4200.0
2017-07-19 10:10:00,56.15,56.16,56.08,56.08,12634.0,43.4803,43.488,43.4261,43.4261,12634.0
2017-07-19 10:20:00,56.07,56.07,55.96,55.98,36346.0,43.4183,43.4183,43.3332,43.3486,36346.0
2017-07-19 10:30:00,55.99,56.02,55.94,55.95,34262.0,43.3564,43.3796,43.3177,43.3254,34262.0
2017-07-19 10:40:00,55.94,56.07,55.9,56.04,32596.0,43.3177,43.4183,43.2867,43.3951,32596.0
2017-07-19 10:50:00,56.04,56.1,56.03,56.06,7956.0,43.3951,43.4416,43.3874,43.4106,7956.0
2017-07-19 11:00:00,56.05,56.07,56.02,56.02,11200.0,43.4028,43.4183,43.3796,43.3796,11200.0
2017-07-19 11:10:00,56.02,56.07,56.0,56.02,11994.0,43.3796,43.4183,43.3641,43.3796,11994.0
2017-07-19 11:20:00,56.02,56.1,55.99,56.08,14906.0,43.3796,43.4416,43.3564,43.4261,14906.0
2017-07-19 11:30:00,56.07,56.1,56.02,56.04,45218.0,43.4183,43.4416,43.3796,43.3951,45218.0
2017-07-19 11:40:00,56.04,56.06,56.02,56.02,24660.0,43.3951,43.4106,43.3796,43.3796,24660.0
2017-07-19 11:50:00,56.02,56.04,55.99,56.02,13876.0,43.3796,43.3951,43.3564,43.3796,13876.0
2017-07-19 12:00:00,56.02,56.02,55.98,55.99,26662.0,43.3796,43.3796,43.3486,43.3564,26662.0
2017-07-19 12:10:00,56.01,56.05,55.99,56.01,40038.0,43.3719,43.4028,43.3564,43.3719,40038.0
2017-07-19 12:20:00,56.01,56.06,56.01,56.06,6400.0,43.3719,43.4106,43.3719,43.4106,6400.0
2017-07-19 12:30:00,56.07,56.13,56.06,56.12,18116.0,43.4183,43.4648,43.4106,43.4571,18116.0
2017-07-19 12:40:00,56.13,56.15,56.09,56.1,12812.0,43.4648,43.4803,43.4338,43.4416,12812.0
2017-07-19 12:50:00,56.1,56.17,56.1,56.17,9200.0,43.4416,43.4958,43.4416,43.4958,9200.0
2017-07-19 13:00:00,56.17,56.17,56.15,56.15,4804.0,43.4958,43.4958,43.4803,43.4803,4804.0
2017-07-19 13:10:00,56.15,56.16,56.13,56.15,7110.0,43.4803,43.488,43.4648,43.4803,7110.0
2017-07-19 13:20:00,56.16,56.2,56.16,56.19,7660.0,43.488,43.519,43.488,43.5113,7660.0
2017-07-19 13:30:00,56.2,56.23,56.19,56.22,13960.0,43.519,43.5422,43.5113,43.5345,13960.0
2017-07-19 13:40:00,56.22,56.27,56.22,56.24,31958.0,43.5345,43.5732,43.5345,43.55,31958.0
2017-07-19 13:50:00,56.24,56.24,56.22,56.23,15210.0,43.55,43.55,43.5345,43.5422,15210.0
2017-07-19 14:00:00,56.23,56.25,56.21,56.24,24444.0,43.5422,43.5577,43.5267,43.55,24444.0
2017-07-19 14:10:00,56.24,56.29,56.22,56.26,16078.0,43.55,43.5887,43.5345,43.5655,16078.0
2017-07-19 14:20:00,56.26,56.3,56.25,56.3,23238.0,43.5655,43.5964,43.5577,43.5964,23238.0
2017-07-19 14:30:00,56.3,56.3,56.27,56.3,19402.0,43.5964,43.5964,43.5732,43.5964,19402.0
2017-07-19 14:40:00,56.3,56.3,56.27,56.29,6644.0,43.5964,43.5964,43.5732,43.5887,6644.0
2017-07-19 14:50:00,56.28,56.31,56.27,56.3,13086.0,43.581,43.6042,43.5732,43.5964,13086.0
2017-07-19 15:00:00,56.3,56.37,56.3,56.35,29494.0,43.5964,43.6506,43.5964,43.6352,29494.0
2017-07-19 15:10:00,56.35,56.36,56.33,56.36,11042.0,43.6352,43.6429,43.6197,43.6429,11042.0
2017-07-19 15:20:00,56.37,56.4,56.36,56.38,20886.0,43.6506,43.6739,43.6429,43.6584,20886.0
2017-07-19 15:30:00,56.38,56.42,56.37,56.41,22406.0,43.6584,43.6894,43.6506,43.6816,22406.0
2017-07-19 15:40:00,56.41,56.42,56.39,56.41,46676.0,43.6816,43.6894,43.6661,43.6816,46676.0
2017-07-19 15:50:00,56.41,56.47,56.41,56.47,109866.0,43.6816,43.7281,43.6816,43.7281,109866.0
2017-07-20 09:30:00,56.65,56.72,56.53,56.58,25844.0,43.8675,43.9217,43.7745,43.8133,25844.0
2017-07-20 09:40:00,56.6,56.6,56.48,56.51,12000.0,43.8287,43.8287,43.7358,43.7591,12000.0
2017-07-20 09:50:00,56.47,56.6,56.47,56.56,16854.0,43.7281,43.8287,43.7281,43.7978,16854.0
2017-07-20 10:00:00,56.55,56.62,56.52,56.6,16344.0,43.79,43.8442,43.7668,43.8287,16344.0
2017-07-20 10:10:00,56.6,56.62,56.52,56.56,21098.0,43.8287,43.8442,43.7668,43.7978,21098.0
2017-07-20 10:20:00,56.57,56.65,56.54,56.54,15254.0,43.8055,43.8675,43.7823,43.7823,15254.0
2017-07-20 10:30:00,56.55,56.63,56.49,56.58,23940.0,43.79,43.852,43.7436,43.8133,23940.0
2017-07-20 10:40:00,56.6,56.74,56.58,56.72,19452.0,43.8287,43.9372,43.8133,43.9217,19452.0
2017-07-20 10:50:00,56.72,56.74,56.71,56.71,24790.0,43.9217,43.9372,43.9139,43.9139,24790.0
2017-07-20 11:00:00,56.72,56.76,56.69,56.71,23590.0,43.9217,43.9526,43.8984,43.9139,23590.0
2017-07-20 11:10:00,56.71,56.71,56.63,56.68,14446.0,43.9139,43.9139,43.852,43.8907,14446.0
2017-07-20 11:20:00,56.68,56.77,56.68,56.72,12988.0,43.8907,43.9604,43.8907,43.9217,12988.0
2017-07-20 11:30:00,56.71,56.75,56.66,56.67,8740.0,43.9139,43.9449,43.8752,43.883,8740.0
2017-07-20 11:40:00,56.67,56.73,56.66,56.72,17078.0,43.883,43.9294,43.8752,43.9217,17078.0
2017-07-20 11:50:00,56.73,56.73,56.69,56.71,18500.0,43.9294,43.9294,43.8984,43.9139,18500.0
2017-07-20 12:00:00,56.69,56.76,56.67,56.76,13756.0,43.8984,43.9526,43.883,43.9526,13756.0
2017-07-20 12:10:00,56.75,56.77,56.74,56.74,8600.0,43.9449,43.9604,43.9372,43.9372,8600.0
2017-07-20 12:20:00,56.74,56.78,56.73,56.78,18854.0,43.9372,43.9681,43.9294,43.9681,18854.0
2017-07-20 12:30:00,56.79,56.79,56.75,56.76,21950.0,43.9759,43.9759,43.9449,43.9526,21950.0
2017-07-20 12:40:00,56.77,56.79,56.74,56.77,21940.0,43.9604,43.9759,43.9372,43.9604,21940.0
2017-07-20 12:50:00,56.77,56.83,56.77,56.82,28394.0,43.9604,44.0068,43.9604,43.9991,28394.0
2017-07-20 13:00:00,56.82,56.88,56.82,56.88,11944.0,43.9991,44.0456,43.9991,44.0456,11944.0
2017-07-20 13:10:00,56.9,56.94,56.88,56.92,15794.0,44.0611,44.092,44.0456,44.0765,15794.0
2017-07-20 13:20:00,56.91,56.93,56.89,56.89,13314.0,44.0688,44.0843,44.0533,44.0533,13314.0
2017-07-20 13:30:00,56.88,56.88,56.86,56.86,17402.0,44.0456,44.0456,44.0301,44.0301,17402.0
2017-07-20 13:40:00,56.87,56.88,56.82,56.82,20870.0,44.0378,44.0456,43.9991,43.9991,20870.0
2017-07-20 13:50:00,56.81,56.82,56.77,56.82,22808.0,43.9914,43.9991,43.9604,43.9991,22808.0
2017-07-20 14:00:00,56.82,56.83,56.79,56.8,22006.0,43.9991,44.0068,43.9759,43.9836,22006.0
2017-07-20 14:10:00,56.81,56.87,56.8,56.85,16766.0,43.9914,44.0378,43.9836,44.0223,16766.0
2017-07-20 14:20:00,56.84,56.85,56.81,56.84,14496.0,44.0146,44.0223,43.9914,44.0146,14496.0
2017-07-20 14:30:00,56.83,56.88,56.82,56.84,19502.0,44.0068,44.0456,43.9991,44.0146,19502.0
2017-07-20 14:40:00,56.83,56.88,56.83,56.85,17476.0,44.0068,44.0456,44.0068,44.0223,17476.0
2017-07-20 14:50:00,56.86,56.93,56.85,56.92,21016.0,44.0301,44.0843,44.0223,44.0765,21016.0
2017-07-20 15:00:00,56.91,56.96,56.91,56.93,24178.0,44.0688,44.1075,44.0688,44.0843,24178.0
2017-07-20 15:10:00,56.94,56.98,56.94,56.96,18386.0,44.092,44.123,44.092,44.1075,18386.0
2017-07-20 15:20:00,56.96,57.0,56.93,57.0,27132.0,44.1075,44.1385,44.0843,44.1385,27132.0
2017-07-20 15:30:00,56.99,57.0,56.91,56.91,53476.0,44.1307,44.1385,44.0688,44.0688,53476.0
2017-07-20 15:40:00,56.9,56.97,56.9,56.95,51370.0,44.0611,44.1153,44.0611,44.0998,51370.0
2017-07-20 15:50:00,56.95,57.04,56.93,57.04,148912.0,44.0998,44.1695,44.0843,44.1695,148912.0
2017-07-21 09:30:00,56.99,56.99,56.67,56.85,167730.0,44.1307,44.1307,43.883,44.0223,167730.0
2017-07-21 09:40:00,56.84,56.95,56.8,56.88,15574.0,44.0146,44.0998,43.9836,44.0456,15574.0
2017-07-21 09:50:00,56.91,57.0,56.91,56.96,19892.0,44.0688,44.1385,44.0688,44.1075,19892.0
2017-07-21 10:00:00,56.94,57.07,56.91,57.02,21952.0,44.092,44.1927,44.0688,44.154,21952.0
2017-07-21 10:10:00,57.02,57.06,57.0,57.02,30548.0,44.154,44.185,44.1385,44.154,30548.0
2017-07-21 10:20:00,57.04,57.04,56.97,56.98,36954.0,44.1695,44.1695,44.1153,44.123,36954.0
2017-07-21 10:30:00,56.98,56.98,56.92,56.94,13052.0,44.123,44.123,44.0765,44.092,13052.0
2017-07-21 10:40:00,56.94,56.99,56.9,56.98,8222.0,44.092,44.1307,44.0611,44.123,8222.0
2017-07-21 10:50:00,56.99,57.04,56.97,57.0,14962.0,44.1307,44.1695,44.1153,44.1385,14962.0
2017-07-21 11:00:00,56.99,57.06,56.99,57.06,10000.0,44.1307,44.185,44.1307,44.185,10000.0
2017-07-21 11:10:00,57.05,57.1,57.05,57.09,15440.0,44.1772,44.2159,44.1772,44.2082,15440.0
2017-07-21 11:20:00,57.1,57.1,57.05,57.1,6256.0,44.2159,44.2159,44.1772,44.2159,6256.0
2017-07-21 11:30:00,57.1,57.16,57.1,57.13,12020.0,44.2159,44.2624,44.2159,44.2392,12020.0
2017-07-21 11:40:00,57.12,57.12,57.05,57.07,5200.0,44.2314,44.2314,44.1772,44.1927,5200.0
2017-07-21 11:50:00,57.07,57.12,57.06,57.11,7690.0,44.1927,44.2314,44.185,44.2237,7690.0
2017-07-21 12:00:00,57.13,57.13,57.06,57.09,8800.0,44.2392,44.2392,44.185,44.2082,8800.0
2017-07-21 12:10:00,57.08,57.1,57.07,57.09,4800.0,44.2004,44.2159,44.1927,44.2082,4800.0
2017-07-21 12:20:00,57.09,57.14,57.08,57.12,8848.0,44.2082,44.2469,44.2004,44.2314,8848.0
2017-07-21 12:30:00,57.12,57.16,57.11,57.14,7734.0,44.2314,44.2624,44.2237,44.2469,7734.0
2017-07-21 12:40:00,57.17,57.22,57.17,57.22,11964.0,44.2701,44.3088,44.2701,44.3088,11964.0
2017-07-21 12:50:00,57.21,57.24,57.19,57.22,22610.0,44.3011,44.3243,44.2856,44.3088,22610.0
2017-07-21 13:00:00,57.23,57.25,57.22,57.23,11312.0,44.3166,44.3321,44.3088,44.3166,11312.0
2017-07-21 13:10:00,57.23,57.23,57.19,57.2,5926.0,44.3166,44.3166,44.2856,44.2934,5926.0
2017-07-21 13:20:00,57.19,57.21,57.18,57.2,11618.0,44.2856,44.3011,44.2779,44.2934,11618.0
2017-07-21 13:30:00,57.19,57.2,57.18,57.18,19708.0,44.2856,44.2934,44.2779,44.2779,19708.0
2017-07-21 13:40:00,57.18,57.21,57.11,57.12,11834.0,44.2779,44.3011,44.2237,44.2314,11834.0
2017-07-21 13:50:00,57.13,57.16,57.12,57.16,8622.0,44.2392,44.2624,44.2314,44.2624,8622.0
2017-07-21 14:00:00,57.16,57.22,57.14,57.22,13896.0,44.2624,44.3088,44.2469,44.3088,13896.0
2017-07-21 14:10:00,57.21,57.23,57.19,57.23,10228.0,44.3011,44.3166,44.2856,44.3166,10228.0
2017-07-21 14:20:00,57.23,57.31,57.21,57.28,12468.0,44.3166,44.3785,44.3011,44.3553,12468.0
2017-07-21 14:30:00,57.27,57.32,57.27,57.3,8200.0,44.3476,44.3863,44.3476,44.3708,8200.0
2017-07-21 14:40:00,57.29,57.31,57.29,57.31,16394.0,44.3631,44.3785,44.3631,44.3785,16394.0
2017-07-21 14:50:00,57.3,57.32,57.23,57.24,14352.0,44.3708,44.3863,44.3166,44.3243,14352.0
2017-07-21 15:00:00,57.23,57.26,57.22,57.24,13650.0,44.3166,44.3398,44.3088,44.3243,13650.0
2017-07-21 15:10:00,57.24,57.27,57.23,57.26,15402.0,44.3243,44.3476,44.3166,44.3398,15402.0
2017-07-21 15:20:00,57.25,57.28,57.24,57.27,19732.0,44.3321,44.3553,44.3243,44.3476,19732.0
2017-07-21 15:30:00,57.27,57.29,57.24,57.24,27558.0,44.3476,44.3631,44.3243,44.3243,27558.0
2017-07-21 15:40:00,57.25,57.41,57.24,57.41,59492.0,44.3321,44.456,44.3243,44.456,59492.0
2017-07-21 15:50:00,57.41,57.47,57.38,57.45,147756.0,44.456,44.5024,44.4327,44.487,147756.0
2017-07-24 09:30:00,57.46,57.48,57.09,57.09,20782.0,44.4947,44.5102,44.2082,44.2082,20782.0
2017-07-24 09:40:00,57.1,57.21,57.06,57.06,19024.0,44.2159,44.3011,44.185,44.185,19024.0
2017-07-24 09:50:00,57.04,57.07,56.96,57.0,19148.0,44.1695,44.1927,44.1075,44.1385,19148.0
2017-07-24 10:00:00,57.02,57.02,56.96,56.97,23502.0,44.154,44.154,44.1075,44.1153,23502.0
2017-07-24 10:10:00,56.97,56.99,56.86,56.86,18016.0,44.1153,44.1307,44.0301,44.0301,18016.0
2017-07-24 10:20:00,56.86,56.92,56.85,56.85,21296.0,44.0301,44.0765,44.0223,44.0223,21296.0
2017-07-24 10:30:00,56.85,56.93,56.83,56.9,12620.0,44.0223,44.0843,44.0068,44.0611,12620.0
2017-07-24 10:40:00,56.88,56.93,56.88,56.89,14628.0,44.0456,44.0843,44.0456,44.0533,14628.0
2017-07-24 10:50:00,56.88,56.94,56.84,56.91,16582.0,44.0456,44.092,44.0146,44.0688,16582.0
2017-07-24 11:00:00,56.92,56.95,56.89,56.93,13946.0,44.0765,44.0998,44.0533,44.0843,13946.0
2017-07-24 11:10:00,56.93,56.93,56.88,56.89,15422.0,44.0843,44.0843,44.0456,44.0533,15422.0
2017-07-24 11:20:00,56.92,56.92,56.84,56.85,26236.0,44.0765,44.0765,44.0146,44.0223,26236.0
2017-07-24 11:30:00,56.85,56.88,56.83,56.83,14948.0,44.0223,44.0456,44.0068,44.0068,14948.0
2017-07-24 11:40:00,56.83,56.83,56.79,56.82,9440.0,44.0068,44.0068,43.9759,43.9991,9440.0
2017-07-24 11:50:00,56.82,56.82,56.76,56.81,16856.0,43.9991,43.9991,43.9526,43.9914,16856.0
2017-07-24 12:00:00,56.79,56.82,56.76,56.81,18750.0,43.9759,43.9991,43.9526,43.9914,18750.0
2017-07-24 12:10:00,56.83,56.83,56.77,56.77,16606.0,44.0068,44.0068,43.9604,43.9604,16606.0
2017-07-24 12:20:00,56.77,56.8,56.73,56.74,11814.0,43.9604,43.9836,43.9294,43.9372,11814.0
2017-07-24 12:30:00,56.74,56.74,56.62,56.63,30454.0,43.9372,43.9372,43.8442,43.852,30454.0
2017-07-24 12:40:00,56.63,56.7,56.63,56.7,23702.0,43.852,43.9062,43.852,43.9062,23702.0
2017-07-24 12:50:00,56.69,56.8,56.69,56.79,27638.0,43.8984,43.9836,43.8984,43.9759,27638.0
2017-07-24 13:00:00,56.81,56.83,56.79,56.8,16928.0,43.9914,44.0068,43.9759,43.9836,16928.0
2017-07-24 13:10:00,56.81,56.83,56.73,56.75,11346.0,43.9914,44.0068,43.9294,43.9449,11346.0
2017-07-24 13:20:00,56.76,56.76,56.67,56.74,15600.0,43.9526,43.9526,43.883,43.9372,15600.0
2017-07-24 13:30:00,56.74,56.77,56.74,56.76,16566.0,43.9372,43.9604,43.9372,43.9526,16566.0
2017-07-24 13:40:00,56.77,56.81,56.76,56.81,19324.0,43.9604,43.9914,43.9526,43.9914,19324.0
2017-07-24 13:50:00,56.81,56.82,56.73,56.76,11236.0,43.9914,43.9991,43.9294,43.9526,11236.0
2017-07-24 14:00:00,56.76,56.85,56.74,56.85,16166.0,43.9526,44.0223,43.9372,44.0223,16166.0
2017-07-24 14:10:00,56.85,56.88,56.82,56.84,17268.0,44.0223,44.0456,43.9991,44.0146,17268.0
2017-07-24 14:20:00,56.84,56.84,56.73,56.74,13488.0,44.0146,44.0146,43.9294,43.9372,13488.0
2017-07-24 14:30:00,56.74,56.82,56.74,56.81,17200.0,43.9372,43.9991,43.9372,43.9914,17200.0
2017-07-24 14:40:00,56.81,56.82,56.74,56.78,22382.0,43.9914,43.9991,43.9372,43.9681,22382.0
2017-07-24 14:50:00,56.79,56.84,56.78,56.83,26364.0,43.9759,44.0146,43.9681,44.0068,26364.0
2017-07-24 15:00:00,56.84,56.87,56.82,56.85,26646.0,44.0146,44.0378,43.9991,44.0223,26646.0
2017-07-24 15:10:00,56.85,56.87,56.79,56.8,34398.0,44.0223,44.0378,43.9759,43.9836,34398.0
2017-07-24 15:20:00,56.8,56.85,56.8,56.82,26180.0,43.9836,44.0223,43.9836,43.9991,26180.0
2017-07-24 15:30:00,56.82,56.83,56.78,56.82,39878.0,43.9991,44.0068,43.9681,43.9991,39878.0
2017-07-24 15:40:00,56.81,56.81,56.71,56.71,51072.0,43.9914,43.9914,43.9139,43.9139,51072.0
2017-07-24 15:50:00,56.72,56.74,56.67,56.7,157386.0,43.9217,43.9372,43.883,43.9062,157386.0
2017-07-25 09:30:00,56.69,56.69,56.52,56.53,28498.0,43.8984,43.8984,43.7668,43.7745,28498.0
2017-07-25 09:40:00,56.56,56.67,56.52,56.59,62460.0,43.7978,43.883,43.7668,43.821,62460.0
2017-07-25 09:50:00,56.59,56.6,56.52,56.56,61398.0,43.821,43.8287,43.7668,43.7978,61398.0
2017-07-25 10:00:00,56.57,56.62,56.43,56.48,31364.0,43.8055,43.8442,43.6971,43.7358,31364.0
2017-07-25 10:10:00,56.5,56.56,56.49,56.5,14108.0,43.7513,43.7978,43.7436,43.7513,14108.0
2017-07-25 10:20:00,56.51,56.52,56.48,56.52,11670.0,43.7591,43.7668,43.7358,43.7668,11670.0
2017-07-25 10:30:00,56.52,56.57,56.51,56.54,20128.0,43.7668,43.8055,43.7591,43.7823,20128.0
2017-07-25 10:40:00,56.55,56.56,56.51,56.53,31410.0,43.79,43.7978,43.7591,43.7745,31410.0
2017-07-25 10:50:00,56.52,56.53,56.46,56.46,16286.0,43.7668,43.7745,43.7203,43.7203,16286.0
2017-07-25 11:00:00,56.46,56.51,56.45,56.49,18718.0,43.7203,43.7591,43.7126,43.7436,18718.0
2017-07-25 11:10:00,56.48,56.51,56.44,56.44,23058.0,43.7358,43.7591,43.7048,43.7048,23058.0
2017-07-25 11:20:00,56.45,56.48,56.41,56.47,15706.0,43.7126,43.7358,43.6816,43.7281,15706.0
2017-07-25 11:30:00,56.48,56.48,56.4,56.4,12024.0,43.7358,43.7358,43.6739,43.6739,12024.0
2017-07-25 11:40:00,56.42,56.43,56.38,56.39,8402.0,43.6894,43.6971,43.6584,43.6661,8402.0
2017-07-25 11:50:00,56.39,56.39,56.32,56.35,10930.0,43.6661,43.6661,43.6119,43.6352,10930.0
2017-07-25 12:00:00,56.35,56.37,56.34,56.34,13008.0,43.6352,43.6506,43.6274,43.6274,13008.0
2017-07-25 12:10:00,56.33,56.35,56.32,56.35,7010.0,43.6197,43.6352,43.6119,43.6352,7010.0
2017-07-25 12:20:00,56.35,56.38,56.3,56.34,12768.0,43.6352,43.6584,43.5964,43.6274,12768.0
2017-07-25 12:30:00,56.32,56.37,56.32,56.35,7220.0,43.6119,43.6506,43.6119,43.6352,7220.0
2017-07-25 12:40:00,56.34,56.34,56.29,56.32,6370.0,43.6274,43.6274,43.5887,43.6119,6370.0
2017-07-25 12:50:00,56.33,56.33,56.3,56.32,10194.0,43.6197,43.6197,43.5964,43.6119,10194.0
2017-07-25 13:00:00,56.33,56.38,56.33,56.38,15760.0,43.6197,43.6584,43.6197,43.6584,15760.0
2017-07-25 13:10:00,56.39,56.4,56.34,56.34,9636.0,43.6661,43.6739,43.6274,43.6274,9636.0
2017-07-25 13:20:00,56.37,56.39,56.36,56.38,13812.0,43.6506,43.6661,43.6429,43.6584,13812.0
2017-07-25 13:30:00,56.38,56.4,56.35,56.4,14386.0,43.6584,43.6739,43.6352,43.6739,14386.0
2017-07-25 13:40:00,56.4,56.41,56.39,56.4,17200.0,43.6739,43.6816,43.6661,43.6739,17200.0
2017-07-25 13:50:00,56.39,56.45,56.39,56.45,54268.0,43.6661,43.7126,43.6661,43.7126,54268.0
2017-07-25 14:00:00,56.45,56.47,56.41,56.41,19106.0,43.7126,43.7281,43.6816,43.6816,19106.0
2017-07-25 14:10:00,56.41,56.42,56.4,56.41,16988.0,43.6816,43.6894,43.6739,43.6816,16988.0
2017-07-25 14:20:00,56.41,56.43,56.39,56.42,12604.0,43.6816,43.6971,43.6661,43.6894,12604.0
2017-07-25 14:30:00,56.42,56.42,56.38,56.38,36378.0,43.6894,43.6894,43.6584,43.6584,36378.0
2017-07-25 14:40:00,56.38,56.4,56.31,56.32,19050.0,43.6584,43.6739,43.6042,43.6119,19050.0
2017-07-25 14:50:00,56.32,56.36,56.32,56.33,21736.0,43.6119,43.6429,43.6119,43.6197,21736.0
2017-07-25 15:00:00,56.34,56.38,56.33,56.38,22368.0,43.6274,43.6584,43.6197,43.6584,22368.0
2017-07-25 15:10:00,56.38,56.39,56.32,56.32,27606.0,43.6584,43.6661,43.6119,43.6119,27606.0
2017-07-25 15:20:00,56.32,56.37,56.31,56.34,48912.0,43.6119,43.6506,43.6042,43.6274,48912.0
2017-07-25 15:30:00,56.35,56.35,56.33,56.35,46098.0,43.6352,43.6352,43.6197,43.6352,46098.0
2017-07-25 15:40:00,56.34,56.43,56.32,56.42,67582.0,43.6274,43.6971,43.6119,43.6894,67582.0
2017-07-25 15:50:00,56.42,56.44,56.37,56.38,123016.0,43.6894,43.7048,43.6506,43.6584,123016.0
2017-07-26 09:30:00,56.35,56.35,56.2,56.3,29070.0,43.6352,43.6352,43.519,43.5964,29070.0
2017-07-26 09:40:00,56.31,56.41,56.3,56.41,69518.0,43.6042,43.6816,43.5964,43.6816,69518.0
2017-07-26 09:50:00,56.44,56.49,56.41,56.47,13302.0,43.7048,43.7436,43.6816,43.7281,13302.0
2017-07-26 10:00:00,56.48,56.52,56.35,56.5,50746.0,43.7358,43.7668,43.6352,43.7513,50746.0
2017-07-26 10:10:00,56.49,56.52,56.4,56.43,29472.0,43.7436,43.7668,43.6739,43.6971,29472.0
2017-07-26 10:20:00,56.46,56.46,56.35,56.35,88910.0,43.7203,43.7203,43.6352,43.6352,88910.0
2017-07-26 10:30:00,56.35,56.5,56.27,56.48,31324.0,43.6352,43.7513,43.5732,43.7358,31324.0
2017-07-26 10:40:00,56.47,56.49,56.45,56.49,10240.0,43.7281,43.7436,43.7126,43.7436,10240.0
2017-07-26 10:50:00,56.49,56.54,56.47,56.48,14600.0,43.7436,43.7823,43.7281,43.7358,14600.0
2017-07-26 11:00:00,56.49,56.56,56.48,56.48,9120.0,43.7436,43.7978,43.7358,43.7358,9120.0
2017-07-26 11:10:00,56.47,56.57,56.47,56.53,11216.0,43.7281,43.8055,43.7281,43.7745,11216.0
2017-07-26 11:20:00,56.55,56.57,56.52,56.55,7232.0,43.79,43.8055,43.7668,43.79,7232.0
2017-07-26 11:30:00,56.54,56.55,56.49,56.49,8600.0,43.7823,43.79,43.7436,43.7436,8600.0
2017-07-26 11:40:00,56.48,56.5,56.47,56.49,14442.0,43.7358,43.7513,43.7281,43.7436,14442.0
2017-07-26 11:50:00,56.48,56.5,56.46,56.48,12080.0,43.7358,43.7513,43.7203,43.7358,12080.0
2017-07-26 12:00:00,56.48,56.48,56.35,56.46,80000.0,43.7358,43.7358,43.6352,43.7203,80000.0
2017-07-26 12:10:00,56.45,56.54,56.43,56.44,37832.0,43.7126,43.7823,43.6971,43.7048,37832.0
2017-07-26 12:20:00,56.45,56.51,56.41,56.48,73750.0,43.7126,43.7591,43.6816,43.7358,73750.0
2017-07-26 12:30:00,56.49,56.54,56.44,56.54,13544.0,43.7436,43.7823,43.7048,43.7823,13544.0
2017-07-26 12:40:00,56.54,56.54,56.4,56.45,55336.0,43.7823,43.7823,43.6739,43.7126,55336.0
2017-07-26 12:50:00,56.45,56.45,56.39,56.4,6440.0,43.7126,43.7126,43.6661,43.6739,6440.0
2017-07-26 13:00:00,56.41,56.45,56.38,56.4,8698.0,43.6816,43.7126,43.6584,43.6739,8698.0
2017-07-26 13:10:00,56.4,56.42,56.38,56.41,6110.0,43.6739,43.6894,43.6584,43.6816,6110.0
2017-07-26 13:20:00,56.42,56.42,56.38,56.4,27740.0,43.6894,43.6894,43.6584,43.6739,27740.0
2017-07-26 13:30:00,56.38,56.46,56.35,56.43,7336.0,43.6584,43.7203,43.6352,43.6971,7336.0
2017-07-26 13:40:00,56.44,56.47,56.4,56.41,9602.0,43.7048,43.7281,43.6739,43.6816,9602.0
2017-07-26 13:50:00,56.4,56.41,56.3,56.3,13028.0,43.6739,43.6816,43.5964,43.5964,13028.0
2017-07-26 14:00:00,56.29,56.51,56.28,56.4,19122.0,43.5887,43.7591,43.581,43.6739,19122.0
2017-07-26 14:10:00,56.38,56.49,56.37,56.49,65642.0,43.6584,43.7436,43.6506,43.7436,65642.0
2017-07-26 14:20:00,56.51,56.57,56.42,56.48,61254.0,43.7591,43.8055,43.6894,43.7358,61254.0
2017-07-26 14:30:00,56.48,56.6,56.44,56.59,28214.0,43.7358,43.8287,43.7048,43.821,28214.0
2017-07-26 14:40:00,56.59,56.66,56.57,56.65,13486.0,43.821,43.8752,43.8055,43.8675,13486.0
2017-07-26 14:50:00,56.64,56.64,56.58,56.6,19768.0,43.8597,43.8597,43.8133,43.8287,19768.0
2017-07-26 15:00:00,56.62,56.63,56.59,56.63,9174.0,43.8442,43.852,43.821,43.852,9174.0
2017-07-26 15:10:00,56.64,56.64,56.54,56.59,70396.0,43.8597,43.8597,43.7823,43.821,70396.0
2017-07-26 15:20:00,56.6,56.61,56.53,56.55,83782.0,43.8287,43.8365,43.7745,43.79,83782.0
2017-07-26 15:30:00,56.55,56.67,56.52,56.65,87526.0,43.79,43.883,43.7668,43.8675,87526.0
2017-07-26 15:40:00,56.64,56.65,56.54,56.6,98810.0,43.8597,43.8675,43.7823,43.8287,98810.0
2017-07-26 15:50:00,56.6,56.67,56.59,56.66,108382.0,43.8287,43.883,43.821,43.8752,108382.0
2017-07-27 09:30:00,56.6,56.6,56.32,56.36,37562.0,43.8287,43.8287,43.6119,43.6429,37562.0
2017-07-27 09:40:00,56.38,56.47,56.35,56.38,65482.0,43.6584,43.7281,43.6352,43.6584,65482.0
2017-07-27 09:50:00,56.37,56.46,56.32,56.44,26700.0,43.6506,43.7203,43.6119,43.7048,26700.0
2017-07-27 10:00:00,56.45,56.56,56.44,56.56,24286.0,43.7126,43.7978,43.7048,43.7978,24286.0
2017-07-27 10:10:00,56.56,56.56,56.47,56.48,22692.0,43.7978,43.7978,43.7281,43.7358,22692.0
2017-07-27 10:20:00,56.48,56.48,56.35,56.37,23262.0,43.7358,43.7358,43.6352,43.6506,23262.0
2017-07-27 10:30:00,56.38,56.43,56.32,56.43,34488.0,43.6584,43.6971,43.6119,43.6971,34488.0
2017-07-27 10:40:00,56.41,56.42,56.35,56.35,22444.0,43.6816,43.6894,43.6352,43.6352,22444.0
2017-07-27 10:50:00,56.35,56.36,56.32,56.32,14384.0,43.6352,43.6429,43.6119,43.6119,14384.0
2017-07-27 11:00:00,56.31,56.33,56.26,56.31,29558.0,43.6042,43.6197,43.5655,43.6042,29558.0
2017-07-27 11:10:00,56.31,56.37,56.31,56.34,20400.0,43.6042,43.6506,43.6042,43.6274,20400.0
2017-07-27 11:20:00,56.32,56.36,56.3,56.32,17626.0,43.6119,43.6429,43.5964,43.6119,17626.0
2017-07-27 11:30:00,56.32,56.32,56.27,56.27,23906.0,43.6119,43.6119,43.5732,43.5732,23906.0
2017-07-27 11:40:00,56.27,56.29,56.26,56.29,59898.0,43.5732,43.5887,43.5655,43.5887,59898.0
2017-07-27 11:50:00,56.3,56.32,56.24,56.26,33692.0,43.5964,43.6119,43.55,43.5655,33692.0
2017-07-27 12:00:00,56.24,56.24,56.19,56.19,15400.0,43.55,43.55,43.5113,43.5113,15400.0
2017-07-27 12:10:00,56.2,56.21,56.15,56.17,18116.0,43.519,43.5267,43.4803,43.4958,18116.0
2017-07-27 12:20:00,56.16,56.31,56.15,56.31,32144.0,43.488,43.6042,43.4803,43.6042,32144.0
2017-07-27 12:30:00,56.31,56.41,56.31,56.41,29790.0,43.6042,43.6816,43.6042,43.6816,29790.0
2017-07-27 12:40:00,56.42,56.47,56.38,56.38,31116.0,43.6894,43.7281,43.6584,43.6584,31116.0
2017-07-27 12:50:00,56.38,56.5,56.32,56.48,43584.0,43.6584,43.7513,43.6119,43.7358,43584.0
2017-07-27 13:00:00,56.49,56.52,56.45,56.46,11400.0,43.7436,43.7668,43.7126,43.7203,11400.0
2017-07-27 13:10:00,56.47,56.48,56.4,56.43,37496.0,43.7281,43.7358,43.6739,43.6971,37496.0
2017-07-27 13:20:00,56.44,56.52,56.42,56.49,49516.0,43.7048,43.7668,43.6894,43.7436,49516.0
2017-07-27 13:30:00,56.49,56.5,56.38,56.48,39812.0,43.7436,43.7513,43.6584,43.7358,39812.0
2017-07-27 13:40:00,56.47,56.53,56.39,56.4,45346.0,43.7281,43.7745,43.6661,43.6739,45346.0
2017-07-27 13:50:00,56.38,56.41,56.29,56.37,41016.0,43.6584,43.6816,43.5887,43.6506,41016.0
2017-07-27 14:00:00,56.37,56.44,56.34,56.37,42892.0,43.6506,43.7048,43.6274,43.6506,42892.0
2017-07-27 14:10:00,56.34,56.36,56.29,56.35,29410.0,43.6274,43.6429,43.5887,43.6352,29410.0
2017-07-27 14:20:00,56.35,56.35,56.29,56.34,12102.0,43.6352,43.6352,43.5887,43.6274,12102.0
2017-07-27 14:30:00,56.35,56.43,56.35,56.38,23218.0,43.6352,43.6971,43.6352,43.6584,23218.0
2017-07-27 14:40:00,56.4,56.41,56.32,56.35,14626.0,43.6739,43.6816,43.6119,43.6352,14626.0
2017-07-27 14:50:00,56.34,56.35,56.3,56.33,41128.0,43.6274,43.6352,43.5964,43.6197,41128.0
2017-07-27 15:00:00,56.33,56.35,56.3,56.33,41954.0,43.6197,43.6352,43.5964,43.6197,41954.0
2017-07-27 15:10:00,56.33,56.36,56.32,56.33,55766.0,43.6197,43.6429,43.6119,43.6197,55766.0
2017-07-27 15:20:00,56.33,56.49,56.33,56.49,54856.0,43.6197,43.7436,43.6197,43.7436,54856.0
2017-07-27 15:30:00,56.47,56.52,56.46,56.48,46726.0,43.7281,43.7668,43.7203,43.7358,46726.0
2017-07-27 15:40:00,56.48,56.55,56.45,56.45,56310.0,43.7358,43.79,43.7126,43.7126,56310.0
2017-07-27 15:50:00,56.45,56.54,56.42,56.53,158928.0,43.7126,43.7823,43.6894,43.7745,158928.0
2017-07-28 09:30:00,56.49,56.64,56.38,56.42,30438.0,43.7436,43.8597,43.6584,43.6894,30438.0
2017-07-28 09:40:00,56.45,56.45,56.27,56.35,14676.0,43.7126,43.7126,43.5732,43.6352,14676.0
2017-07-28 09:50:00,56.35,56.39,56.32,56.39,20614.0,43.6352,43.6661,43.6119,43.6661,20614.0
2017-07-28 10:00:00,56.4,56.42,56.35,56.38,11884.0,43.6739,43.6894,43.6352,43.6584,11884.0
2017-07-28 10:10:00,56.37,56.6,56.37,56.57,15612.0,43.6506,43.8287,43.6506,43.8055,15612.0
2017-07-28 10:20:00,56.53,56.62,56.51,56.57,16204.0,43.7745,43.8442,43.7591,43.8055,16204.0
2017-07-28 10:30:00,56.55,56.63,56.49,56.63,31164.0,43.79,43.852,43.7436,43.852,31164.0
2017-07-28 10:40:00,56.63,56.63,56.57,56.6,31416.0,43.852,43.852,43.8055,43.8287,31416.0
2017-07-28 10:50:00,56.61,56.63,56.55,56.58,33102.0,43.8365,43.852,43.79,43.8133,33102.0
2017-07-28 11:00:00,56.58,56.6,56.52,56.57,25648.0,43.8133,43.8287,43.7668,43.8055,25648.0
2017-07-28 11:10:00,56.56,56.7,56.51,56.7,44056.0,43.7978,43.9062,43.7591,43.9062,44056.0
2017-07-28 11:20:00,56.69,56.69,56.54,56.57,52280.0,43.8984,43.8984,43.7823,43.8055,52280.0
2017-07-28 11:30:00,56.58,56.6,56.51,56.54,50712.0,43.8133,43.8287,43.7591,43.7823,50712.0
2017-07-28 11:40:00,56.57,56.7,56.55,56.7,54158.0,43.8055,43.9062,43.79,43.9062,54158.0
2017-07-28 11:50:00,56.7,56.75,56.67,56.74,5800.0,43.9062,43.9449,43.883,43.9372,5800.0
2017-07-28 12:00:00,56.77,56.86,56.77,56.84,16400.0,43.9604,44.0301,43.9604,44.0146,16400.0
2017-07-28 12:10:00,56.84,56.86,56.76,56.76,23000.0,44.0146,44.0301,43.9526,43.9526,23000.0
2017-07-28 12:20:00,56.76,56.77,56.75,56.75,8554.0,43.9526,43.9604,43.9449,43.9449,8554.0
2017-07-28 12:30:00,56.77,56.8,56.7,56.72,12958.0,43.9604,43.9836,43.9062,43.9217,12958.0
2017-07-28 12:40:00,56.74,56.74,56.69,56.73,14574.0,43.9372,43.9372,43.8984,43.9294,14574.0
2017-07-28 12:50:00,56.72,56.72,56.63,56.65,44656.0,43.9217,43.9217,43.852,43.8675,44656.0
2017-07-28 13:00:00,56.65,56.66,56.57,56.57,27100.0,43.8675,43.8752,43.8055,43.8055,27100.0
2017-07-28 13:10:00,56.56,56.64,56.56,56.64,13402.0,43.7978,43.8597,43.7978,43.8597,13402.0
2017-07-28 13:20:00,56.62,56.64,56.62,56.62,15650.0,43.8442,43.8597,43.8442,43.8442,15650.0
2017-07-28 13:30:00,56.62,56.63,56.58,56.58,9100.0,43.8442,43.852,43.8133,43.8133,9100.0
2017-07-28 13:40:00,56.59,56.6,56.56,56.56,13416.0,43.821,43.8287,43.7978,43.7978,13416.0
2017-07-28 13:50:00,56.56,56.61,56.53,56.61,9958.0,43.7978,43.8365,43.7745,43.8365,9958.0
2017-07-28 14:00:00,56.58,56.59,56.58,56.59,29254.0,43.8133,43.821,43.8133,43.821,29254.0
2017-07-28 14:10:00,56.59,56.62,56.58,56.6,10882.0,43.821,43.8442,43.8133,43.8287,10882.0
2017-07-28 14:20:00,56.6,56.63,56.6,56.62,12772.0,43.8287,43.852,43.8287,43.8442,12772.0
2017-07-28 14:30:00,56.6,56.66,56.56,56.56,230310.0,43.8287,43.8752,43.7978,43.7978,230310.0
2017-07-28 14:40:00,56.57,56.66,56.56,56.6,78606.0,43.8055,43.8752,43.7978,43.8287,78606.0
2017-07-28 14:50:00,56.6,56.6,56.49,56.49,55916.0,43.8287,43.8287,43.7436,43.7436,55916.0
2017-07-28 15:00:00,56.48,56.54,56.46,56.47,15238.0,43.7358,43.7823,43.7203,43.7281,15238.0
2017-07-28 15:10:00,56.47,56.47,56.39,56.44,16960.0,43.7281,43.7281,43.6661,43.7048,16960.0
2017-07-28 15:20:00,56.44,56.46,56.4,56.4,17356.0,43.7048,43.7203,43.6739,43.6739,17356.0
2017-07-28 15:30:00,56.4,56.46,56.39,56.43,16768.0,43.6739,43.7203,43.6661,43.6971,16768.0
2017-07-28 15:40:00,56.44,56.59,56.44,56.55,26374.0,43.7048,43.821,43.7048,43.79,26374.0
2017-07-28 15:50:00,56.54,56.57,56.51,56.52,58174.0,43.7823,43.8055,43.7591,43.7668,58174.0
2017-07-31 09:30:00,56.58,56.58,56.49,56.54,19390.0,43.8133,43.8133,43.7436,43.7823,19390.0
2017-07-31 09:40:00,56.53,56.62,56.44,56.44,11622.0,43.7745,43.8442,43.7048,43.7048,11622.0
2017-07-31 09:50:00,56.44,56.45,56.33,56.42,15052.0,43.7048,43.7126,43.6197,43.6894,15052.0
2017-07-31 10:00:00,56.42,56.46,56.38,56.43,11908.0,43.6894,43.7203,43.6584,43.6971,11908.0
2017-07-31 10:10:00,56.43,56.52,56.42,56.48,14524.0,43.6971,43.7668,43.6894,43.7358,14524.0
2017-07-31 10:20:00,56.5,56.54,56.47,56.52,15562.0,43.7513,43.7823,43.7281,43.7668,15562.0
2017-07-31 10:30:00,56.52,56.8,56.52,56.77,48830.0,43.7668,43.9836,43.7668,43.9604,48830.0
2017-07-31 10:40:00,56.76,56.76,56.63,56.63,9606.0,43.9526,43.9526,43.852,43.852,9606.0
2017-07-31 10:50:00,56.66,56.68,56.6,56.63,8510.0,43.8752,43.8907,43.8287,43.852,8510.0
2017-07-31 11:00:00,56.62,56.71,56.61,56.64,7430.0,43.8442,43.9139,43.8365,43.8597,7430.0
2017-07-31 11:10:00,56.63,56.69,56.55,56.58,76316.0,43.852,43.8984,43.79,43.8133,76316.0
2017-07-31 11:20:00,56.6,56.73,56.55,56.73,64660.0,43.8287,43.9294,43.79,43.9294,64660.0
2017-07-31 11:30:00,56.72,56.72,56.63,56.67,59440.0,43.9217,43.9217,43.852,43.883,59440.0
2017-07-31 11:40:00,56.66,56.66,56.49,56.5,79444.0,43.8752,43.8752,43.7436,43.7513,79444.0
2017-07-31 11:50:00,56.52,56.63,56.49,56.63,112774.0,43.7668,43.852,43.7436,43.852,112774.0
2017-07-31 12:00:00,56.63,56.74,56.56,56.72,86872.0,43.852,43.9372,43.7978,43.9217,86872.0
2017-07-31 12:10:00,56.72,56.73,56.62,56.66,86118.0,43.9217,43.9294,43.8442,43.8752,86118.0
2017-07-31 12:20:00,56.65,56.67,56.63,56.64,10940.0,43.8675,43.883,43.852,43.8597,10940.0
2017-07-31 12:30:00,56.66,56.66,56.58,56.59,74028.0,43.8752,43.8752,43.8133,43.821,74028.0
2017-07-31 12:40:00,56.59,56.66,56.55,56.58,65684.0,43.821,43.8752,43.79,43.8133,65684.0
2017-07-31 12:50:00,56.58,56.61,56.49,56.5,140850.0,43.8133,43.8365,43.7436,43.7513,140850.0
2017-07-31 13:00:00,56.51,56.59,56.41,56.5,111082.0,43.7591,43.821,43.6816,43.7513,111082.0
2017-07-31 13:10:00,56.49,56.51,56.42,56.48,12370.0,43.7436,43.7591,43.6894,43.7358,12370.0
2017-07-31 13:20:00,56.46,56.5,56.46,56.49,9156.0,43.7203,43.7513,43.7203,43.7436,9156.0
2017-07-31 13:30:00,56.49,56.57,56.45,56.52,66202.0,43.7436,43.8055,43.7126,43.7668,66202.0
2017-07-31 13:40:00,56.5,56.58,56.5,56.54,23360.0,43.7513,43.8133,43.7513,43.7823,23360.0
2017-07-31 13:50:00,56.55,56.62,56.5,56.61,42014.0,43.79,43.8442,43.7513,43.8365,42014.0
2017-07-31 14:00:00,56.62,56.7,56.62,56.68,22568.0,43.8442,43.9062,43.8442,43.8907,22568.0
2017-07-31 14:10:00,56.68,56.68,56.65,56.65,13388.0,43.8907,43.8907,43.8675,43.8675,13388.0
2017-07-31 14:20:00,56.66,56.66,56.61,56.66,9340.0,43.8752,43.8752,43.8365,43.8752,9340.0
2017-07-31 14:30:00,56.65,56.68,56.55,56.58,101460.0,43.8675,43.8907,43.79,43.8133,101460.0
2017-07-31 14:40:00,56.58,56.63,56.54,56.55,77306.0,43.8133,43.852,43.7823,43.79,77306.0
2017-07-31 14:50:00,56.55,56.6,56.51,56.56,152296.0,43.79,43.8287,43.7591,43.7978,152296.0
2017-07-31 15:00:00,56.57,56.63,56.52,56.63,96746.0,43.8055,43.852,43.7668,43.852,96746.0
2017-07-31 15:10:00,56.63,56.66,56.54,56.55,83258.0,43.852,43.8752,43.7823,43.79,83258.0
2017-07-31 15:20:00,56.55,56.65,56.54,56.58,103066.0,43.79,43.8675,43.7823,43.8133,103066.0
2017-07-31 15:30:00,56.6,56.68,56.55,56.62,179402.0,43.8287,43.8907,43.79,43.8442,179402.0
2017-07-31 15:40:00,56.63,56.68,56.56,56.6,236714.0,43.852,43.8907,43.7978,43.8287,236714.0
2017-07-31 15:50:00,56.6,56.62,56.48,56.51,270354.0,43.8287,43.8442,43.7358,43.7591,270354.0
2017-08-01 09:30:00,56.51,56.83,56.43,56.79,182316.0,43.7591,44.0068,43.6971,43.9759,182316.0
2017-08-01 09:40:00,56.77,56.84,56.71,56.77,91276.0,43.9604,44.0146,43.9139,43.9604,91276.0
2017-08-01 09:50:00,56.77,56.81,56.74,56.81,120392.0,43.9604,43.9914,43.9372,43.9914,120392.0
2017-08-01 10:00:00,56.81,56.84,56.77,56.82,36676.0,43.9914,44.0146,43.9604,43.9991,36676.0
2017-08-01 10:10:00,56.83,56.88,56.78,56.81,76310.0,44.0068,44.0456,43.9681,43.9914,76310.0
2017-08-01 10:20:00,56.8,56.81,56.72,56.72,21636.0,43.9836,43.9914,43.9217,43.9217,21636.0
2017-08-01 10:30:00,56.72,56.77,56.7,56.77,19972.0,43.9217,43.9604,43.9062,43.9604,19972.0
2017-08-01 10:40:00,56.76,56.79,56.73,56.77,32904.0,43.9526,43.9759,43.9294,43.9604,32904.0
2017-08-01 10:50:00,56.77,56.88,56.73,56.88,65956.0,43.9604,44.0456,43.9294,44.0456,65956.0
2017-08-01 11:00:00,56.88,56.88,56.77,56.8,78256.0,44.0456,44.0456,43.9604,43.9836,78256.0
2017-08-01 11:10:00,56.82,56.82,56.79,56.8,21122.0,43.9991,43.9991,43.9759,43.9836,21122.0
2017-08-01 11:20:00,56.83,56.86,56.8,56.82,29806.0,44.0068,44.0301,43.9836,43.9991,29806.0
2017-08-01 11:30:00,56.82,56.85,56.8,56.85,37186.0,43.9991,44.0223,43.9836,44.0223,37186.0
2017-08-01 11:40:00,56.85,57.02,56.84,57.02,118870.0,44.0223,44.154,44.0146,44.154,118870.0
2017-08-01 11:50:00,57.02,57.02,56.97,57.02,10800.0,44.154,44.154,44.1153,44.154,10800.0
2017-08-01 12:00:00,57.02,57.09,57.02,57.04,20946.0,44.154,44.2082,44.154,44.1695,20946.0
2017-08-01 12:10:00,57.05,57.12,57.05,57.09,15666.0,44.1772,44.2314,44.1772,44.2082,15666.0
2017-08-01 12:20:00,57.08,57.15,57.08,57.15,10876.0,44.2004,44.2546,44.2004,44.2546,10876.0
2017-08-01 12:30:00,57.16,57.16,57.1,57.13,12350.0,44.2624,44.2624,44.2159,44.2392,12350.0
2017-08-01 12:40:00,57.15,57.16,57.13,57.14,9800.0,44.2546,44.2624,44.2392,44.2469,9800.0
2017-08-01 12:50:00,57.13,57.23,57.13,57.23,23292.0,44.2392,44.3166,44.2392,44.3166,23292.0
2017-08-01 13:00:00,57.23,57.35,57.23,57.33,65442.0,44.3166,44.4095,44.3166,44.394,65442.0
2017-08-01 13:10:00,57.32,57.34,57.18,57.19,31834.0,44.3863,44.4018,44.2779,44.2856,31834.0
2017-08-01 13:20:00,57.19,57.23,57.17,57.23,13046.0,44.2856,44.3166,44.2701,44.3166,13046.0
2017-08-01 13:30:00,57.22,57.33,57.22,57.32,32026.0,44.3088,44.394,44.3088,44.3863,32026.0
2017-08-01 13:40:00,57.32,57.42,57.32,57.42,25832.0,44.3863,44.4637,44.3863,44.4637,25832.0
2017-08-01 13:50:00,57.4,57.44,57.4,57.41,32724.0,44.4482,44.4792,44.4482,44.456,32724.0
2017-08-01 14:00:00,57.39,57.46,57.35,57.45,52902.0,44.4405,44.4947,44.4095,44.487,52902.0
2017-08-01 14:10:00,57.45,57.45,57.31,57.33,25724.0,44.487,44.487,44.3785,44.394,25724.0
2017-08-01 14:20:00,57.32,57.47,57.32,57.38,42338.0,44.3863,44.5024,44.3863,44.4327,42338.0
2017-08-01 14:30:00,57.39,57.41,57.35,57.38,18460.0,44.4405,44.456,44.4095,44.4327,18460.0
2017-08-01 14:40:00,57.38,57.39,57.34,57.35,39430.0,44.4327,44.4405,44.4018,44.4095,39430.0
2017-08-01 14:50:00,57.35,57.4,57.31,57.4,17568.0,44.4095,44.4482,44.3785,44.4482,17568.0
2017-08-01 15:00:00,57.41,57.41,57.38,57.38,19076.0,44.456,44.456,44.4327,44.4327,19076.0
2017-08-01 15:10:00,57.38,57.38,57.33,57.35,27422.0,44.4327,44.4327,44.394,44.4095,27422.0
2017-08-01 15:20:00,57.35,57.37,57.31,57.32,31152.0,44.4095,44.425,44.3785,44.3863,31152.0
2017-08-01 15:30:00,57.31,57.32,57.25,57.27,31842.0,44.3785,44.3863,44.3321,44.3476,31842.0
2017-08-01 15:40:00,57.27,57.3,57.26,57.26,65210.0,44.3476,44.3708,44.3398,44.3398,65210.0
2017-08-01 15:50:00,57.26,57.28,57.22,57.26,107670.0,44.3398,44.3553,44.3088,44.3398,107670.0
2017-08-02 09:30:00,57.0,57.03,56.88,57.03,22854.0,44.1385,44.1617,44.0456,44.1617,22854.0
2017-08-02 09:40:00,57.01,57.09,56.98,57.02,11886.0,44.1462,44.2082,44.123,44.154,11886.0
2017-08-02 09:50:00,57.03,57.08,56.95,56.95,12440.0,44.1617,44.2004,44.0998,44.0998,12440.0
2017-08-02 10:00:00,56.95,57.05,56.94,56.99,113360.0,44.0998,44.1772,44.092,44.1307,113360.0
2017-08-02 10:10:00,57.0,57.01,56.93,56.99,23110.0,44.1385,44.1462,44.0843,44.1307,23110.0
2017-08-02 10:20:00,56.99,57.05,56.96,56.99,19000.0,44.1307,44.1772,44.1075,44.1307,19000.0
2017-08-02 10:30:00,56.99,57.14,56.99,57.1,29822.0,44.1307,44.2469,44.1307,44.2159,29822.0
2017-08-02 10:40:00,57.09,57.1,57.02,57.06,27372.0,44.2082,44.2159,44.154,44.185,27372.0
2017-08-02 10:50:00,57.06,57.16,57.06,57.12,19306.0,44.185,44.2624,44.185,44.2314,19306.0
2017-08-02 11:00:00,57.13,57.27,57.13,57.26,19542.0,44.2392,44.3476,44.2392,44.3398,19542.0
2017-08-02 11:10:00,57.27,57.34,57.27,57.3,38914.0,44.3476,44.4018,44.3476,44.3708,38914.0
2017-08-02 11:20:00,57.31,57.35,57.27,57.33,13576.0,44.3785,44.4095,44.3476,44.394,13576.0
2017-08-02 11:30:00,57.32,57.35,57.31,57.32,12930.0,44.3863,44.4095,44.3785,44.3863,12930.0
2017-08-02 11:40:00,57.31,57.32,57.24,57.24,5800.0,44.3785,44.3863,44.3243,44.3243,5800.0
2017-08-02 11:50:00,57.27,57.29,57.22,57.24,9888.0,44.3476,44.3631,44.3088,44.3243,9888.0
2017-08-02 12:00:00,57.22,57.27,57.22,57.23,11800.0,44.3088,44.3476,44.3088,44.3166,11800.0
2017-08-02 12:10:00,57.24,57.27,57.24,57.25,2586.0,44.3243,44.3476,44.3243,44.3321,2586.0
2017-08-02 12:20:00,57.24,57.34,57.24,57.31,11510.0,44.3243,44.4018,44.3243,44.3785,11510.0
2017-08-02 12:30:00,57.3,57.33,57.29,57.29,5760.0,44.3708,44.394,44.3631,44.3631,5760.0
2017-08-02 12:40:00,57.3,57.31,57.24,57.27,11364.0,44.3708,44.3785,44.3243,44.3476,11364.0
2017-08-02 12:50:00,57.27,57.32,57.24,57.31,6254.0,44.3476,44.3863,44.3243,44.3785,6254.0
2017-08-02 13:00:00,57.29,57.36,57.29,57.36,8976.0,44.3631,44.4173,44.3631,44.4173,8976.0
2017-08-02 13:10:00,57.35,57.45,57.35,57.38,26520.0,44.4095,44.487,44.4095,44.4327,26520.0
2017-08-02 13:20:00,57.37,57.38,57.34,57.36,5000.0,44.425,44.4327,44.4018,44.4173,5000.0
2017-08-02 13:30:00,57.37,57.39,57.34,57.34,10180.0,44.425,44.4405,44.4018,44.4018,10180.0
2017-08-02 13:40:00,57.34,57.4,57.33,57.38,7204.0,44.4018,44.4482,44.394,44.4327,7204.0
2017-08-02 13:50:00,57.36,57.41,57.36,57.38,10226.0,44.4173,44.456,44.4173,44.4327,10226.0
2017-08-02 14:00:00,57.38,57.4,57.26,57.32,52800.0,44.4327,44.4482,44.3398,44.3863,52800.0
2017-08-02 14:10:00,57.34,57.38,57.3,57.3,11978.0,44.4018,44.4327,44.3708,44.3708,11978.0
2017-08-02 14:20:00,57.32,57.34,57.3,57.31,12512.0,44.3863,44.4018,44.3708,44.3785,12512.0
2017-08-02 14:30:00,57.31,57.39,57.3,57.36,17450.0,44.3785,44.4405,44.3708,44.4173,17450.0
2017-08-02 14:40:00,57.37,57.39,57.34,57.38,21874.0,44.425,44.4405,44.4018,44.4327,21874.0
2017-08-02 14:50:00,57.38,57.42,57.36,57.42,22194.0,44.4327,44.4637,44.4173,44.4637,22194.0
2017-08-02 15:00:00,57.43,57.43,57.37,57.37,30674.0,44.4715,44.4715,44.425,44.425,30674.0
2017-08-02 15:10:00,57.36,57.37,57.35,57.36,12758.0,44.4173,44.425,44.4095,44.4173,12758.0
2017-08-02 15:20:00,57.37,57.38,57.33,57.33,30334.0,44.425,44.4327,44.394,44.394,30334.0
2017-08-02 15:30:00,57.33,57.41,57.32,57.41,22946.0,44.394,44.456,44.3863,44.456,22946.0
2017-08-02 15:40:00,57.41,57.46,57.37,57.43,41302.0,44.456,44.4947,44.425,44.4715,41302.0
2017-08-02 15:50:00,57.42,57.54,57.4,57.54,139114.0,44.4637,44.5566,44.4482,44.5566,139114.0
2017-08-03 09:30:00,57.39,57.71,57.39,57.49,32692.0,44.4405,44.6883,44.4405,44.5179,32692.0
2017-08-03 09:40:00,57.52,57.52,57.35,57.39,15730.0,44.5412,44.5412,44.4095,44.4405,15730.0
2017-08-03 09:50:00,57.42,57.51,57.38,57.42,22158.0,44.4637,44.5334,44.4327,44.4637,22158.0
2017-08-03 10:00:00,57.44,57.59,57.38,57.56,20770.0,44.4792,44.5954,44.4327,44.5721,20770.0
2017-08-03 10:10:00,57.52,57.63,57.52,57.63,39944.0,44.5412,44.6263,44.5412,44.6263,39944.0
2017-08-03 10:20:00,57.63,57.65,57.55,57.62,55640.0,44.6263,44.6418,44.5644,44.6186,55640.0
2017-08-03 10:30:00,57.64,57.65,57.59,57.64,30762.0,44.6341,44.6418,44.5954,44.6341,30762.0
2017-08-03 10:40:00,57.63,57.73,57.62,57.7,37212.0,44.6263,44.7038,44.6186,44.6805,37212.0
2017-08-03 10:50:00,57.68,57.81,57.68,57.8,47074.0,44.6651,44.7657,44.6651,44.758,47074.0
2017-08-03 11:00:00,57.82,57.84,57.67,57.69,32264.0,44.7735,44.789,44.6573,44.6728,32264.0
2017-08-03 11:10:00,57.67,57.69,57.65,57.66,34794.0,44.6573,44.6728,44.6418,44.6496,34794.0
2017-08-03 11:20:00,57.67,57.74,57.67,57.72,22470.0,44.6573,44.7115,44.6573,44.696,22470.0
2017-08-03 11:30:00,57.73,57.77,57.71,57.76,31742.0,44.7038,44.7347,44.6883,44.727,31742.0
2017-08-03 11:40:00,57.77,57.77,57.73,57.76,20272.0,44.7347,44.7347,44.7038,44.727,20272.0
2017-08-03 11:50:00,57.76,57.79,57.72,57.73,25066.0,44.727,44.7502,44.696,44.7038,25066.0
2017-08-03 12:00:00,57.72,57.73,57.68,57.7,19916.0,44.696,44.7038,44.6651,44.6805,19916.0
2017-08-03 12:10:00,57.7,57.75,57.7,57.73,19240.0,44.6805,44.7193,44.6805,44.7038,19240.0
2017-08-03 12:20:00,57.74,57.82,57.72,57.82,24494.0,44.7115,44.7735,44.696,44.7735,24494.0
2017-08-03 12:30:00,57.82,57.96,57.82,57.95,73572.0,44.7735,44.8819,44.7735,44.8741,73572.0
2017-08-03 12:40:00,57.95,58.04,57.92,57.92,60072.0,44.8741,44.9438,44.8509,44.8509,60072.0
2017-08-03 12:50:00,57.92,58.05,57.88,58.01,54150.0,44.8509,44.9516,44.8199,44.9206,54150.0
2017-08-03 13:00:00,58.01,58.01,57.9,57.91,61794.0,44.9206,44.9206,44.8354,44.8432,61794.0
2017-08-03 13:10:00,57.91,57.98,57.88,57.88,72750.0,44.8432,44.8974,44.8199,44.8199,72750.0
2017-08-03 13:20:00,57.88,57.92,57.87,57.88,46402.0,44.8199,44.8509,44.8122,44.8199,46402.0
2017-08-03 13:30:00,57.88,57.88,57.78,57.85,77964.0,44.8199,44.8199,44.7425,44.7967,77964.0
2017-08-03 13:40:00,57.86,57.92,57.83,57.9,60936.0,44.8044,44.8509,44.7812,44.8354,60936.0
2017-08-03 13:50:00,57.92,58.02,57.91,58.01,28820.0,44.8509,44.9283,44.8432,44.9206,28820.0
2017-08-03 14:00:00,57.99,58.13,57.91,57.95,63938.0,44.9051,45.0135,44.8432,44.8741,63938.0
2017-08-03 14:10:00,57.93,58.07,57.93,58.03,30090.0,44.8586,44.9671,44.8586,44.9361,30090.0
2017-08-03 14:20:00,58.04,58.1,58.02,58.05,32456.0,44.9438,44.9903,44.9283,44.9516,32456.0
2017-08-03 14:30:00,58.04,58.09,58.02,58.02,26744.0,44.9438,44.9825,44.9283,44.9283,26744.0
2017-08-03 14:40:00,58.02,58.13,58.02,58.12,29272.0,44.9283,45.0135,44.9283,45.0058,29272.0
2017-08-03 14:50:00,58.12,58.12,57.98,58.02,38324.0,45.0058,45.0058,44.8974,44.9283,38324.0
2017-08-03 15:00:00,58.01,58.01,57.94,57.98,26806.0,44.9206,44.9206,44.8664,44.8974,26806.0
2017-08-03 15:10:00,57.98,58.04,57.97,58.0,42738.0,44.8974,44.9438,44.8896,44.9128,42738.0
2017-08-03 15:20:00,58.0,58.02,57.98,58.01,45190.0,44.9128,44.9283,44.8974,44.9206,45190.0
2017-08-03 15:30:00,58.02,58.03,57.84,57.84,82982.0,44.9283,44.9361,44.789,44.789,82982.0
2017-08-03 15:40:00,57.84,57.97,57.84,57.96,103140.0,44.789,44.8896,44.789,44.8819,103140.0
2017-08-03 15:50:00,57.96,58.05,57.93,58.02,240722.0,44.8819,44.9516,44.8586,44.9283,240722.0
2017-08-04 09:30:00,58.15,58.5,57.65,57.88,53408.0,45.029,45.3,44.6418,44.8199,53408.0
2017-08-04 09:40:00,57.94,58.17,57.91,57.99,177290.0,44.8664,45.0445,44.8432,44.9051,177290.0
2017-08-04 09:50:00,57.99,58.09,57.97,58.04,42650.0,44.9051,44.9825,44.8896,44.9438,42650.0
2017-08-04 10:00:00,58.06,58.06,57.9,57.94,30518.0,44.9593,44.9593,44.8354,44.8664,30518.0
2017-08-04 10:10:00,58.0,58.06,57.96,57.99,17050.0,44.9128,44.9593,44.8819,44.9051,17050.0
2017-08-04 10:20:00,57.98,58.1,57.96,58.1,45026.0,44.8974,44.9903,44.8819,44.9903,45026.0
2017-08-04 10:30:00,58.1,58.1,58.03,58.1,27788.0,44.9903,44.9903,44.9361,44.9903,27788.0
2017-08-04 10:40:00,58.1,58.12,57.77,57.77,29724.0,44.9903,45.0058,44.7347,44.7347,29724.0
2017-08-04 10:50:00,57.83,57.85,57.73,57.81,11806.0,44.7812,44.7967,44.7038,44.7657,11806.0
2017-08-04 11:00:00,57.76,57.94,57.71,57.87,17228.0,44.727,44.8664,44.6883,44.8122,17228.0
2017-08-04 11:10:00,57.95,58.02,57.92,58.02,19736.0,44.8741,44.9283,44.8509,44.9283,19736.0
2017-08-04 11:20:00,58.04,58.06,57.85,57.97,13450.0,44.9438,44.9593,44.7967,44.8896,13450.0
2017-08-04 11:30:00,57.99,58.04,57.96,57.98,12156.0,44.9051,44.9438,44.8819,44.8974,12156.0
2017-08-04 11:40:00,57.98,58.09,57.97,58.06,10602.0,44.8974,44.9825,44.8896,44.9593,10602.0
2017-08-04 11:50:00,58.07,58.09,57.92,57.94,21950.0,44.9671,44.9825,44.8509,44.8664,21950.0
2017-08-04 12:00:00,57.94,58.09,57.9,58.05,22044.0,44.8664,44.9825,44.8354,44.9516,22044.0
2017-08-04 12:10:00,58.06,58.06,57.94,57.98,19000.0,44.9593,44.9593,44.8664,44.8974,19000.0
2017-08-04 12:20:00,58.01,58.1,57.95,58.1,17260.0,44.9206,44.9903,44.8741,44.9903,17260.0
2017-08-04 12:30:00,58.09,58.12,58.05,58.09,20506.0,44.9825,45.0058,44.9516,44.9825,20506.0
2017-08-04 12:40:00,58.09,58.13,58.05,58.12,17808.0,44.9825,45.0135,44.9516,45.0058,17808.0
2017-08-04 12:50:00,58.11,58.19,58.1,58.19,22010.0,44.998,45.06,44.9903,45.06,22010.0
2017-08-04 13:00:00,58.19,58.22,58.16,58.21,14950.0,45.06,45.0832,45.0367,45.0755,14950.0
2017-08-04 13:10:00,58.22,58.32,58.21,58.32,34106.0,45.0832,45.1606,45.0755,45.1606,34106.0
2017-08-04 13:20:00,58.32,58.34,58.3,58.34,17400.0,45.1606,45.1761,45.1452,45.1761,17400.0
2017-08-04 13:30:00,58.34,58.37,58.31,58.36,32194.0,45.1761,45.1994,45.1529,45.1916,32194.0
2017-08-04 13:40:00,58.36,58.48,58.36,58.38,26526.0,45.1916,45.2845,45.1916,45.2071,26526.0
2017-08-04 13:50:00,58.39,58.45,58.39,58.44,18814.0,45.2148,45.2613,45.2148,45.2536,18814.0
2017-08-04 14:00:00,58.45,58.55,58.43,58.49,34578.0,45.2613,45.3387,45.2458,45.2923,34578.0
2017-08-04 14:10:00,58.47,58.59,58.45,58.48,40014.0,45.2768,45.3697,45.2613,45.2845,40014.0
2017-08-04 14:20:00,58.46,58.6,58.45,58.6,23008.0,45.2691,45.3775,45.2613,45.3775,23008.0
2017-08-04 14:30:00,58.58,58.69,58.53,58.55,43192.0,45.362,45.4472,45.3233,45.3387,43192.0
2017-08-04 14:40:00,58.54,58.55,58.44,58.47,37526.0,45.331,45.3387,45.2536,45.2768,37526.0
2017-08-04 14:50:00,58.47,58.49,58.38,58.41,34352.0,45.2768,45.2923,45.2071,45.2303,34352.0
2017-08-04 15:00:00,58.42,58.56,58.4,58.54,27282.0,45.2381,45.3465,45.2226,45.331,27282.0
2017-08-04 15:10:00,58.54,58.57,58.49,58.56,48290.0,45.331,45.3542,45.2923,45.3465,48290.0
2017-08-04 15:20:00,58.55,58.58,58.53,58.55,43908.0,45.3387,45.362,45.3233,45.3387,43908.0
2017-08-04 15:30:00,58.54,58.55,58.36,58.52,51804.0,45.331,45.3387,45.1916,45.3155,51804.0
2017-08-04 15:40:00,58.55,58.58,58.49,58.52,81790.0,45.3387,45.362,45.2923,45.3155,81790.0
2017-08-04 15:50:00,58.52,58.6,58.47,58.57,232970.0,45.3155,45.3775,45.2768,45.3542,232970.0
2017-08-07 09:30:00,58.6,58.6,58.34,58.51,33292.0,45.3775,45.3775,45.1761,45.3078,33292.0
2017-08-07 09:40:00,58.52,58.64,58.52,58.6,30116.0,45.3155,45.4084,45.3155,45.3775,30116.0
2017-08-07 09:50:00,58.6,58.71,58.51,58.56,38864.0,45.3775,45.4626,45.3078,45.3465,38864.0
2017-08-07 10:00:00,58.59,58.59,58.47,58.52,18296.0,45.3697,45.3697,45.2768,45.3155,18296.0
2017-08-07 10:10:00,58.52,58.59,58.52,58.56,22662.0,45.3155,45.3697,45.3155,45.3465,22662.0
2017-08-07 10:20:00,58.55,58.56,58.49,58.53,17514.0,45.3387,45.3465,45.2923,45.3233,17514.0
2017-08-07 10:30:00,58.53,58.55,58.51,58.53,23738.0,45.3233,45.3387,45.3078,45.3233,23738.0
2017-08-07 10:40:00,58.52,58.52,58.4,58.42,17386.0,45.3155,45.3155,45.2226,45.2381,17386.0
2017-08-07 10:50:00,58.42,58.48,58.37,58.38,30472.0,45.2381,45.2845,45.1994,45.2071,30472.0
2017-08-07 11:00:00,58.38,58.38,58.32,58.38,22122.0,45.2071,45.2071,45.1606,45.2071,22122.0
2017-08-07 11:10:00,58.37,58.52,58.36,58.51,19858.0,45.1994,45.3155,45.1916,45.3078,19858.0
2017-08-07 11:20:00,58.49,58.51,58.37,58.37,8132.0,45.2923,45.3078,45.1994,45.1994,8132.0
2017-08-07 11:30:00,58.39,58.42,58.35,58.42,32580.0,45.2148,45.2381,45.1839,45.2381,32580.0
2017-08-07 11:40:00,58.42,58.47,58.41,58.47,44304.0,45.2381,45.2768,45.2303,45.2768,44304.0
2017-08-07 11:50:00,58.48,58.51,58.46,58.51,20714.0,45.2845,45.3078,45.2691,45.3078,20714.0
2017-08-07 12:00:00,58.51,58.56,58.51,58.52,20136.0,45.3078,45.3465,45.3078,45.3155,20136.0
2017-08-07 12:10:00,58.52,58.57,58.52,58.56,10256.0,45.3155,45.3542,45.3155,45.3465,10256.0
2017-08-07 12:20:00,58.57,58.68,58.56,58.68,31322.0,45.3542,45.4394,45.3465,45.4394,31322.0
2017-08-07 12:30:00,58.68,58.74,58.67,58.74,33792.0,45.4394,45.4859,45.4317,45.4859,33792.0
2017-08-07 12:40:00,58.74,58.78,58.73,58.78,24966.0,45.4859,45.5168,45.4781,45.5168,24966.0
2017-08-07 12:50:00,58.77,58.79,58.69,58.71,43350.0,45.5091,45.5246,45.4472,45.4626,43350.0
2017-08-07 13:00:00,58.7,58.77,58.7,58.77,28656.0,45.4549,45.5091,45.4549,45.5091,28656.0
2017-08-07 13:10:00,58.77,58.8,58.74,58.8,24346.0,45.5091,45.5323,45.4859,45.5323,24346.0
2017-08-07 13:20:00,58.79,58.8,58.67,58.69,28706.0,45.5246,45.5323,45.4317,45.4472,28706.0
2017-08-07 13:30:00,58.68,58.7,58.63,58.7,19418.0,45.4394,45.4549,45.4007,45.4549,19418.0
2017-08-07 13:40:00,58.69,58.71,58.68,58.69,26384.0,45.4472,45.4626,45.4394,45.4472,26384.0
2017-08-07 13:50:00,58.7,58.71,58.68,58.7,21194.0,45.4549,45.4626,45.4394,45.4549,21194.0
2017-08-07 14:00:00,58.69,58.7,58.58,58.59,12562.0,45.4472,45.4549,45.362,45.3697,12562.0
2017-08-07 14:10:00,58.58,58.62,58.56,58.59,13166.0,45.362,45.393,45.3465,45.3697,13166.0
2017-08-07 14:20:00,58.58,58.64,58.57,58.62,19644.0,45.362,45.4084,45.3542,45.393,19644.0
2017-08-07 14:30:00,58.63,58.67,58.6,58.65,15298.0,45.4007,45.4317,45.3775,45.4162,15298.0
2017-08-07 14:40:00,58.66,58.66,58.59,58.59,21096.0,45.4239,45.4239,45.3697,45.3697,21096.0
2017-08-07 14:50:00,58.6,58.6,58.55,58.56,23292.0,45.3775,45.3775,45.3387,45.3465,23292.0
2017-08-07 15:00:00,58.56,58.59,58.55,58.57,24502.0,45.3465,45.3697,45.3387,45.3542,24502.0
2017-08-07 15:10:00,58.57,58.67,58.56,58.62,32106.0,45.3542,45.4317,45.3465,45.393,32106.0
2017-08-07 15:20:00,58.61,58.62,58.55,58.59,28578.0,45.3852,45.393,45.3387,45.3697,28578.0
2017-08-07 15:30:00,58.59,58.59,58.5,58.5,37066.0,45.3697,45.3697,45.3,45.3,37066.0
2017-08-07 15:40:00,58.51,58.57,58.49,58.53,64306.0,45.3078,45.3542,45.2923,45.3233,64306.0
2017-08-07 15:50:00,58.52,58.59,58.51,58.56,87978.0,45.3155,45.3697,45.3078,45.3465,87978.0
2017-08-08 09:30:00,58.52,58.56,58.43,58.55,18868.0,45.3155,45.3465,45.2458,45.3387,18868.0
2017-08-08 09:40:00,58.52,58.62,58.52,58.57,10800.0,45.3155,45.393,45.3155,45.3542,10800.0
2017-08-08 09:50:00,58.56,58.69,58.56,58.66,14840.0,45.3465,45.4472,45.3465,45.4239,14840.0
2017-08-08 10:00:00,58.63,58.79,58.61,58.71,18598.0,45.4007,45.5246,45.3852,45.4626,18598.0
2017-08-08 10:10:00,58.75,58.76,58.69,58.74,9790.0,45.4936,45.5014,45.4472,45.4859,9790.0
2017-08-08 10:20:00,58.76,58.78,58.71,58.76,68968.0,45.5014,45.5168,45.4626,45.5014,68968.0
2017-08-08 10:30:00,58.74,58.74,58.63,58.63,23138.0,45.4859,45.4859,45.4007,45.4007,23138.0
2017-08-08 10:40:00,58.65,58.65,58.57,58.62,12764.0,45.4162,45.4162,45.3542,45.393,12764.0
2017-08-08 10:50:00,58.62,58.7,58.62,58.68,10224.0,45.393,45.4549,45.393,45.4394,10224.0
2017-08-08 11:00:00,58.68,58.68,58.55,58.58,15608.0,45.4394,45.4394,45.3387,45.362,15608.0
2017-08-08 11:10:00,58.58,58.62,58.57,58.6,12900.0,45.362,45.393,45.3542,45.3775,12900.0
2017-08-08 11:20:00,58.58,58.58,58.54,58.54,9924.0,45.362,45.362,45.331,45.331,9924.0
2017-08-08 11:30:00,58.54,58.55,58.51,58.52,16494.0,45.331,45.3387,45.3078,45.3155,16494.0
2017-08-08 11:40:00,58.52,58.55,58.49,58.54,8592.0,45.3155,45.3387,45.2923,45.331,8592.0
2017-08-08 11:50:00,58.54,58.57,58.52,58.56,7450.0,45.331,45.3542,45.3155,45.3465,7450.0
2017-08-08 12:00:00,58.56,58.59,58.55,58.58,11192.0,45.3465,45.3697,45.3387,45.362,11192.0
2017-08-08 12:10:00,58.58,58.58,58.52,58.52,14822.0,45.362,45.362,45.3155,45.3155,14822.0
2017-08-08 12:20:00,58.52,58.59,58.52,58.57,19400.0,45.3155,45.3697,45.3155,45.3542,19400.0
2017-08-08 12:30:00,58.57,58.58,58.54,58.54,14284.0,45.3542,45.362,45.331,45.331,14284.0
2017-08-08 12:40:00,58.54,58.59,58.54,58.56,13852.0,45.331,45.3697,45.331,45.3465,13852.0
2017-08-08 12:50:00,58.57,58.59,58.55,58.57,12988.0,45.3542,45.3697,45.3387,45.3542,12988.0
2017-08-08 13:00:00,58.56,58.58,58.54,58.54,6966.0,45.3465,45.362,45.331,45.331,6966.0
2017-08-08 13:10:00,58.55,58.57,58.55,58.57,9386.0,45.3387,45.3542,45.3387,45.3542,9386.0
2017-08-08 13:20:00,58.56,58.6,58.55,58.6,13582.0,45.3465,45.3775,45.3387,45.3775,13582.0
2017-08-08 13:30:00,58.59,58.6,58.57,58.58,12228.0,45.3697,45.3775,45.3542,45.362,12228.0
2017-08-08 13:40:00,58.58,58.58,58.53,58.55,16882.0,45.362,45.362,45.3233,45.3387,16882.0
2017-08-08 13:50:00,58.54,58.55,58.5,58.5,10038.0,45.331,45.3387,45.3,45.3,10038.0
2017-08-08 14:00:00,58.49,58.5,58.44,58.45,36134.0,45.2923,45.3,45.2536,45.2613,36134.0
2017-08-08 14:10:00,58.44,58.44,58.41,58.42,36462.0,45.2536,45.2536,45.2303,45.2381,36462.0
2017-08-08 14:20:00,58.42,58.52,58.41,58.52,62886.0,45.2381,45.3155,45.2303,45.3155,62886.0
2017-08-08 14:30:00,58.52,58.58,58.52,58.58,15388.0,45.3155,45.362,45.3155,45.362,15388.0
2017-08-08 14:40:00,58.59,58.6,58.57,58.6,18320.0,45.3697,45.3775,45.3542,45.3775,18320.0
2017-08-08 14:50:00,58.58,58.69,58.56,58.56,18430.0,45.362,45.4472,45.3465,45.3465,18430.0
2017-08-08 15:00:00,58.58,58.65,58.55,58.63,21920.0,45.362,45.4162,45.3387,45.4007,21920.0
2017-08-08 15:10:00,58.63,58.63,58.58,58.59,34894.0,45.4007,45.4007,45.362,45.3697,34894.0
2017-08-08 15:20:00,58.59,58.63,58.58,58.6,45732.0,45.3697,45.4007,45.362,45.3775,45732.0
2017-08-08 15:30:00,58.59,58.66,58.56,58.65,41586.0,45.3697,45.4239,45.3465,45.4162,41586.0
2017-08-08 15:40:00,58.66,58.74,58.65,58.74,55560.0,45.4239,45.4859,45.4162,45.4859,55560.0
2017-08-08 15:50:00,58.74,58.76,58.66,58.74,95626.0,45.4859,45.5014,45.4239,45.4859,95626.0
2017-08-09 09:30:00,58.77,58.77,58.24,58.63,45796.0,45.5091,45.5091,45.0987,45.4007,45796.0
2017-08-09 09:40:00,58.62,58.65,58.51,58.63,16364.0,45.393,45.4162,45.3078,45.4007,16364.0
2017-08-09 09:50:00,58.65,58.71,58.63,58.68,10944.0,45.4162,45.4626,45.4007,45.4394,10944.0
2017-08-09 10:00:00,58.63,58.68,58.59,58.61,7600.0,45.4007,45.4394,45.3697,45.3852,7600.0
2017-08-09 10:10:00,58.59,58.65,58.55,58.65,12436.0,45.3697,45.4162,45.3387,45.4162,12436.0
2017-08-09 10:20:00,58.63,58.66,58.48,58.55,20800.0,45.4007,45.4239,45.2845,45.3387,20800.0
2017-08-09 10:30:00,58.6,58.63,58.53,58.54,12986.0,45.3775,45.4007,45.3233,45.331,12986.0
2017-08-09 10:40:00,58.54,58.57,58.49,58.54,18944.0,45.331,45.3542,45.2923,45.331,18944.0
2017-08-09 10:50:00,58.52,58.53,58.48,58.51,12054.0,45.3155,45.3233,45.2845,45.3078,12054.0
2017-08-09 11:00:00,58.49,58.54,58.46,58.49,12982.0,45.2923,45.331,45.2691,45.2923,12982.0
2017-08-09 11:10:00,58.49,58.52,58.47,58.48,8526.0,45.2923,45.3155,45.2768,45.2845,8526.0
2017-08-09 11:20:00,58.48,58.51,58.46,58.51,10440.0,45.2845,45.3078,45.2691,45.3078,10440.0
2017-08-09 11:30:00,58.51,58.59,58.5,58.54,9800.0,45.3078,45.3697,45.3,45.331,9800.0
2017-08-09 11:40:00,58.55,58.58,58.49,58.51,6342.0,45.3387,45.362,45.2923,45.3078,6342.0
2017-08-09 11:50:00,58.52,58.55,58.49,58.54,6312.0,45.3155,45.3387,45.2923,45.331,6312.0
2017-08-09 12:00:00,58.55,58.58,58.54,58.55,16732.0,45.3387,45.362,45.331,45.3387,16732.0
2017-08-09 12:10:00,58.56,58.56,58.49,58.49,13800.0,45.3465,45.3465,45.2923,45.2923,13800.0
2017-08-09 12:20:00,58.49,58.52,58.47,58.51,10514.0,45.2923,45.3155,45.2768,45.3078,10514.0
2017-08-09 12:30:00,58.51,58.52,58.47,58.47,8056.0,45.3078,45.3155,45.2768,45.2768,8056.0
2017-08-09 12:40:00,58.47,58.47,58.43,58.45,6050.0,45.2768,45.2768,45.2458,45.2613,6050.0
2017-08-09 12:50:00,58.45,58.48,58.41,58.43,11960.0,45.2613,45.2845,45.2303,45.2458,11960.0
2017-08-09 13:00:00,58.44,58.46,58.4,58.41,7550.0,45.2536,45.2691,45.2226,45.2303,7550.0
2017-08-09 13:10:00,58.4,58.44,58.38,58.38,7800.0,45.2226,45.2536,45.2071,45.2071,7800.0
2017-08-09 13:20:00,58.39,58.42,58.37,58.38,18582.0,45.2148,45.2381,45.1994,45.2071,18582.0
2017-08-09 13:30:00,58.38,58.4,58.35,58.35,12204.0,45.2071,45.2226,45.1839,45.1839,12204.0
2017-08-09 13:40:00,58.36,58.37,58.31,58.34,16064.0,45.1916,45.1994,45.1529,45.1761,16064.0
2017-08-09 13:50:00,58.35,58.37,58.27,58.27,10362.0,45.1839,45.1994,45.1219,45.1219,10362.0
2017-08-09 14:00:00,58.25,58.27,58.14,58.18,42514.0,45.1064,45.1219,45.0213,45.0522,42514.0
2017-08-09 14:10:00,58.2,58.31,58.2,58.25,22500.0,45.0677,45.1529,45.0677,45.1064,22500.0
2017-08-09 14:20:00,58.26,58.29,58.2,58.27,29218.0,45.1142,45.1374,45.0677,45.1219,29218.0
2017-08-09 14:30:00,58.28,58.31,58.24,58.29,11626.0,45.1297,45.1529,45.0987,45.1374,11626.0
2017-08-09 14:40:00,58.3,58.34,58.29,58.33,11326.0,45.1452,45.1761,45.1374,45.1684,11326.0
2017-08-09 14:50:00,58.32,58.33,58.27,58.29,15408.0,45.1606,45.1684,45.1219,45.1374,15408.0
2017-08-09 15:00:00,58.3,58.38,58.3,58.36,28038.0,45.1452,45.2071,45.1452,45.1916,28038.0
2017-08-09 15:10:00,58.35,58.37,58.32,58.32,17820.0,45.1839,45.1994,45.1606,45.1606,17820.0
2017-08-09 15:20:00,58.33,58.35,58.3,58.33,24420.0,45.1684,45.1839,45.1452,45.1684,24420.0
2017-08-09 15:30:00,58.32,58.34,58.27,58.27,52762.0,45.1606,45.1761,45.1219,45.1219,52762.0
2017-08-09 15:40:00,58.27,58.37,58.26,58.34,73834.0,45.1219,45.1994,45.1142,45.1761,73834.0
2017-08-09 15:50:00,58.34,58.37,58.29,58.35,195240.0,45.1761,45.1994,45.1374,45.1839,195240.0
2017-08-10 09:30:00,58.17,58.2,58.06,58.13,53376.0,45.0445,45.0677,44.9593,45.0135,53376.0
2017-08-10 09:40:00,58.11,58.12,57.95,57.95,56490.0,44.998,45.0058,44.8741,44.8741,56490.0
2017-08-10 09:50:00,57.95,58.05,57.95,58.0,63048.0,44.8741,44.9516,44.8741,44.9128,63048.0
2017-08-10 10:00:00,57.99,58.06,57.91,57.92,32214.0,44.9051,44.9593,44.8432,44.8509,32214.0
2017-08-10 10:10:00,57.91,57.95,57.88,57.92,87096.0,44.8432,44.8741,44.8199,44.8509,87096.0
2017-08-10 10:20:00,57.94,57.94,57.7,57.73,79290.0,44.8664,44.8664,44.6805,44.7038,79290.0
2017-08-10 10:30:00,57.72,57.75,57.52,57.58,81030.0,44.696,44.7193,44.5412,44.5876,81030.0
2017-08-10 10:40:00,57.59,57.74,57.56,57.71,29320.0,44.5954,44.7115,44.5721,44.6883,29320.0
2017-08-10 10:50:00,57.72,57.72,57.63,57.69,25132.0,44.696,44.696,44.6263,44.6728,25132.0
2017-08-10 11:00:00,57.7,57.83,57.7,57.81,21800.0,44.6805,44.7812,44.6805,44.7657,21800.0
2017-08-10 11:10:00,57.81,57.84,57.76,57.77,22160.0,44.7657,44.789,44.727,44.7347,22160.0
2017-08-10 11:20:00,57.79,57.82,57.74,57.77,39568.0,44.7502,44.7735,44.7115,44.7347,39568.0
2017-08-10 11:30:00,57.76,57.81,57.76,57.81,20394.0,44.727,44.7657,44.727,44.7657,20394.0
2017-08-10 11:40:00,57.81,57.86,57.8,57.83,23176.0,44.7657,44.8044,44.758,44.7812,23176.0
2017-08-10 11:50:00,57.83,57.92,57.82,57.92,35512.0,44.7812,44.8509,44.7735,44.8509,35512.0
2017-08-10 12:00:00,57.93,57.99,57.91,57.98,38830.0,44.8586,44.9051,44.8432,44.8974,38830.0
2017-08-10 12:10:00,57.97,57.98,57.93,57.95,25104.0,44.8896,44.8974,44.8586,44.8741,25104.0
2017-08-10 12:20:00,57.93,58.01,57.93,58.0,110288.0,44.8586,44.9206,44.8586,44.9128,110288.0
2017-08-10 12:30:00,58.01,58.02,57.92,57.93,33062.0,44.9206,44.9283,44.8509,44.8586,33062.0
2017-08-10 12:40:00,57.93,57.96,57.92,57.93,27162.0,44.8586,44.8819,44.8509,44.8586,27162.0
2017-08-10 12:50:00,57.92,58.01,57.92,57.99,37542.0,44.8509,44.9206,44.8509,44.9051,37542.0
2017-08-10 13:00:00,57.99,58.04,57.97,57.97,32762.0,44.9051,44.9438,44.8896,44.8896,32762.0
2017-08-10 13:10:00,57.98,58.02,57.94,58.01,59520.0,44.8974,44.9283,44.8664,44.9206,59520.0
2017-08-10 13:20:00,58.01,58.08,57.99,57.99,20760.0,44.9206,44.9748,44.9051,44.9051,20760.0
2017-08-10 13:30:00,58.0,58.0,57.95,57.97,32470.0,44.9128,44.9128,44.8741,44.8896,32470.0
2017-08-10 13:40:00,57.96,57.97,57.87,57.88,24172.0,44.8819,44.8896,44.8122,44.8199,24172.0
2017-08-10 13:50:00,57.88,57.93,57.85,57.92,46102.0,44.8199,44.8586,44.7967,44.8509,46102.0
2017-08-10 14:00:00,57.91,57.99,57.91,57.97,48792.0,44.8432,44.9051,44.8432,44.8896,48792.0
2017-08-10 14:10:00,57.97,58.06,57.96,58.04,43716.0,44.8896,44.9593,44.8819,44.9438,43716.0
2017-08-10 14:20:00,58.04,58.06,57.98,58.05,39204.0,44.9438,44.9593,44.8974,44.9516,39204.0
2017-08-10 14:30:00,58.05,58.15,58.04,58.08,31758.0,44.9516,45.029,44.9438,44.9748,31758.0
2017-08-10 14:40:00,58.09,58.09,58.04,58.05,35278.0,44.9825,44.9825,44.9438,44.9516,35278.0
2017-08-10 14:50:00,58.04,58.08,58.02,58.06,28290.0,44.9438,44.9748,44.9283,44.9593,28290.0
2017-08-10 15:00:00,58.07,58.08,58.0,58.0,60740.0,44.9671,44.9748,44.9128,44.9128,60740.0
2017-08-10 15:10:00,58.01,58.01,57.97,57.99,63556.0,44.9206,44.9206,44.8896,44.9051,63556.0
2017-08-10 15:20:00,57.99,58.08,57.99,58.07,49202.0,44.9051,44.9748,44.9051,44.9671,49202.0
2017-08-10 15:30:00,58.08,58.11,58.03,58.11,122804.0,44.9748,44.998,44.9361,44.998,122804.0
2017-08-10 15:40:00,58.11,58.2,58.03,58.03,103820.0,44.998,45.0677,44.9361,44.9361,103820.0
2017-08-10 15:50:00,58.03,58.07,57.99,58.04,312570.0,44.9361,44.9671,44.9051,44.9438,312570.0
2017-08-11 09:30:00,58.1,58.1,57.74,57.93,57718.0,44.9903,44.9903,44.7115,44.8586,57718.0
2017-08-11 09:40:00,57.87,57.93,57.74,57.83,14438.0,44.8122,44.8586,44.7115,44.7812,14438.0
2017-08-11 09:50:00,57.82,57.87,57.78,57.86,16322.0,44.7735,44.8122,44.7425,44.8044,16322.0
2017-08-11 10:00:00,57.88,57.91,57.78,57.78,21110.0,44.8199,44.8432,44.7425,44.7425,21110.0
2017-08-11 10:10:00,57.82,57.85,57.76,57.84,16422.0,44.7735,44.7967,44.727,44.789,16422.0
2017-08-11 10:20:00,57.84,57.85,57.79,57.85,11400.0,44.789,44.7967,44.7502,44.7967,11400.0
2017-08-11 10:30:00,57.85,57.88,57.8,57.88,18100.0,44.7967,44.8199,44.758,44.8199,18100.0
2017-08-11 10:40:00,57.86,57.89,57.83,57.85,20852.0,44.8044,44.8277,44.7812,44.7967,20852.0
2017-08-11 10:50:00,57.85,57.92,57.83,57.92,20386.0,44.7967,44.8509,44.7812,44.8509,20386.0
2017-08-11 11:00:00,57.91,57.97,57.9,57.92,23712.0,44.8432,44.8896,44.8354,44.8509,23712.0
2017-08-11 11:10:00,57.91,57.96,57.9,57.96,11610.0,44.8432,44.8819,44.8354,44.8819,11610.0
2017-08-11 11:20:00,57.94,57.94,57.87,57.87,10636.0,44.8664,44.8664,44.8122,44.8122,10636.0
2017-08-11 11:30:00,57.89,57.93,57.86,57.89,8300.0,44.8277,44.8586,44.8044,44.8277,8300.0
2017-08-11 11:40:00,57.9,57.96,57.88,57.96,18300.0,44.8354,44.8819,44.8199,44.8819,18300.0
2017-08-11 11:50:00,57.96,57.97,57.92,57.94,7086.0,44.8819,44.8896,44.8509,44.8664,7086.0
2017-08-11 12:00:00,57.94,57.94,57.85,57.9,17858.0,44.8664,44.8664,44.7967,44.8354,17858.0
2017-08-11 12:10:00,57.9,57.93,57.9,57.92,12764.0,44.8354,44.8586,44.8354,44.8509,12764.0
2017-08-11 12:20:00,57.92,57.93,57.87,57.87,9440.0,44.8509,44.8586,44.8122,44.8122,9440.0
2017-08-11 12:30:00,57.87,57.88,57.84,57.87,10938.0,44.8122,44.8199,44.789,44.8122,10938.0
2017-08-11 12:40:00,57.88,57.89,57.84,57.84,8390.0,44.8199,44.8277,44.789,44.789,8390.0
2017-08-11 12:50:00,57.84,57.85,57.82,57.85,23768.0,44.789,44.7967,44.7735,44.7967,23768.0
2017-08-11 13:00:00,57.84,57.85,57.77,57.79,16300.0,44.789,44.7967,44.7347,44.7502,16300.0
2017-08-11 13:10:00,57.79,57.79,57.74,57.77,7068.0,44.7502,44.7502,44.7115,44.7347,7068.0
2017-08-11 13:20:00,57.76,57.77,57.74,57.77,13688.0,44.727,44.7347,44.7115,44.7347,13688.0
2017-08-11 13:30:00,57.77,57.78,57.76,57.77,2602.0,44.7347,44.7425,44.727,44.7347,2602.0
2017-08-11 13:40:00,57.76,57.76,57.69,57.71,9790.0,44.727,44.727,44.6728,44.6883,9790.0
2017-08-11 13:50:00,57.7,57.71,57.67,57.69,13926.0,44.6805,44.6883,44.6573,44.6728,13926.0
2017-08-11 14:00:00,57.71,57.71,57.66,57.69,21316.0,44.6883,44.6883,44.6496,44.6728,21316.0
2017-08-11 14:10:00,57.68,57.71,57.68,57.71,15420.0,44.6651,44.6883,44.6651,44.6883,15420.0
2017-08-11 14:20:00,57.7,57.71,57.67,57.67,25894.0,44.6805,44.6883,44.6573,44.6573,25894.0
2017-08-11 14:30:00,57.66,57.67,57.62,57.63,6646.0,44.6496,44.6573,44.6186,44.6263,6646.0
2017-08-11 14:40:00,57.63,57.69,57.63,57.68,7718.0,44.6263,44.6728,44.6263,44.6651,7718.0
2017-08-11 14:50:00,57.71,57.71,57.64,57.65,21886.0,44.6883,44.6883,44.6341,44.6418,21886.0
2017-08-11 15:00:00,57.65,57.72,57.65,57.71,8036.0,44.6418,44.696,44.6418,44.6883,8036.0
2017-08-11 15:10:00,57.71,57.72,57.66,57.68,11830.0,44.6883,44.696,44.6496,44.6651,11830.0
2017-08-11 15:20:00,57.68,57.71,57.67,57.7,6100.0,44.6651,44.6883,44.6573,44.6805,6100.0
2017-08-11 15:30:00,57.7,57.8,57.69,57.79,32958.0,44.6805,44.758,44.6728,44.7502,32958.0
2017-08-11 15:40:00,57.8,57.9,57.8,57.9,44872.0,44.758,44.8354,44.758,44.8354,44872.0
2017-08-11 15:50:00,57.9,57.93,57.81,57.81,81538.0,44.8354,44.8586,44.7657,44.7657,81538.0
2017-08-14 09:30:00,57.83,57.93,57.66,57.83,35374.0,44.7812,44.8586,44.6496,44.7812,35374.0
2017-08-14 09:40:00,57.82,57.95,57.8,57.88,19412.0,44.7735,44.8741,44.758,44.8199,19412.0
2017-08-14 09:50:00,57.9,57.94,57.85,57.87,20472.0,44.8354,44.8664,44.7967,44.8122,20472.0
2017-08-14 10:00:00,57.85,57.94,57.8,57.9,20774.0,44.7967,44.8664,44.758,44.8354,20774.0
2017-08-14 10:10:00,57.9,57.94,57.88,57.88,15050.0,44.8354,44.8664,44.8199,44.8199,15050.0
2017-08-14 10:20:00,57.9,57.94,57.83,57.87,16336.0,44.8354,44.8664,44.7812,44.8122,16336.0
2017-08-14 10:30:00,57.84,57.89,57.84,57.87,17300.0,44.789,44.8277,44.789,44.8122,17300.0
2017-08-14 10:40:00,57.88,57.94,57.88,57.92,19942.0,44.8199,44.8664,44.8199,44.8509,19942.0
2017-08-14 10:50:00,57.93,57.93,57.85,57.9,21080.0,44.8586,44.8586,44.7967,44.8354,21080.0
2017-08-14 11:00:00,57.9,57.98,57.9,57.98,11328.0,44.8354,44.8974,44.8354,44.8974,11328.0
2017-08-14 11:10:00,57.97,58.0,57.96,57.98,10068.0,44.8896,44.9128,44.8819,44.8974,10068.0
2017-08-14 11:20:00,57.97,58.04,57.97,58.01,11912.0,44.8896,44.9438,44.8896,44.9206,11912.0
2017-08-14 11:30:00,58.02,58.05,57.98,58.05,6098.0,44.9283,44.9516,44.8974,44.9516,6098.0
2017-08-14 11:40:00,58.06,58.09,58.02,58.07,8998.0,44.9593,44.9825,44.9283,44.9671,8998.0
2017-08-14 11:50:00,58.05,58.09,58.05,58.06,10862.0,44.9516,44.9825,44.9516,44.9593,10862.0
2017-08-14 12:00:00,58.07,58.07,57.97,57.98,14276.0,44.9671,44.9671,44.8896,44.8974,14276.0
2017-08-14 12:10:00,57.98,58.02,57.98,57.99,20400.0,44.8974,44.9283,44.8974,44.9051,20400.0
2017-08-14 12:20:00,57.99,57.99,57.93,57.95,10000.0,44.9051,44.9051,44.8586,44.8741,10000.0
2017-08-14 12:30:00,57.96,57.98,57.95,57.95,9374.0,44.8819,44.8974,44.8741,44.8741,9374.0
2017-08-14 12:40:00,57.96,57.99,57.95,57.99,8238.0,44.8819,44.9051,44.8741,44.9051,8238.0
2017-08-14 12:50:00,58.01,58.01,57.98,58.0,5116.0,44.9206,44.9206,44.8974,44.9128,5116.0
2017-08-14 13:00:00,57.99,58.02,57.99,58.01,6080.0,44.9051,44.9283,44.9051,44.9206,6080.0
2017-08-14 13:10:00,58.02,58.02,57.99,57.99,9024.0,44.9283,44.9283,44.9051,44.9051,9024.0
2017-08-14 13:20:00,57.99,57.99,57.92,57.92,12374.0,44.9051,44.9051,44.8509,44.8509,12374.0
2017-08-14 13:30:00,57.93,57.95,57.92,57.94,12080.0,44.8586,44.8741,44.8509,44.8664,12080.0
2017-08-14 13:40:00,57.94,58.01,57.92,57.95,51390.0,44.8664,44.9206,44.8509,44.8741,51390.0
2017-08-14 13:50:00,57.95,57.99,57.94,57.97,51802.0,44.8741,44.9051,44.8664,44.8896,51802.0
2017-08-14 14:00:00,57.97,58.08,57.94,58.06,60878.0,44.8896,44.9748,44.8664,44.9593,60878.0
2017-08-14 14:10:00,58.04,58.15,58.04,58.1,21370.0,44.9438,45.029,44.9438,44.9903,21370.0
2017-08-14 14:20:00,58.09,58.15,58.08,58.15,51134.0,44.9825,45.029,44.9748,45.029,51134.0
2017-08-14 14:30:00,58.15,58.19,58.13,58.15,25000.0,45.029,45.06,45.0135,45.029,25000.0
2017-08-14 14:40:00,58.15,58.19,58.14,58.16,17928.0,45.029,45.06,45.0213,45.0367,17928.0
2017-08-14 14:50:00,58.18,58.22,58.13,58.2,24498.0,45.0522,45.0832,45.0135,45.0677,24498.0
2017-08-14 15:00:00,58.2,58.2,58.13,58.13,9982.0,45.0677,45.0677,45.0135,45.0135,9982.0
2017-08-14 15:10:00,58.13,58.2,58.12,58.2,15280.0,45.0135,45.0677,45.0058,45.0677,15280.0
2017-08-14 15:20:00,58.19,58.21,58.16,58.2,21536.0,45.06,45.0755,45.0367,45.0677,21536.0
2017-08-14 15:30:00,58.2,58.21,58.13,58.15,20668.0,45.0677,45.0755,45.0135,45.029,20668.0
2017-08-14 15:40:00,58.15,58.21,58.14,58.2,45278.0,45.029,45.0755,45.0213,45.0677,45278.0
2017-08-14 15:50:00,58.2,58.22,58.12,58.16,174332.0,45.0677,45.0832,45.0058,45.0367,174332.0
2017-08-15 09:30:00,57.85,58.22,57.85,58.12,24610.0,44.7967,45.0832,44.7967,45.0058,24610.0
2017-08-15 09:40:00,58.16,58.24,58.13,58.24,11570.0,45.0367,45.0987,45.0135,45.0987,11570.0
2017-08-15 09:50:00,58.3,58.34,58.22,58.29,7450.0,45.1452,45.1761,45.0832,45.1374,7450.0
2017-08-15 10:00:00,58.32,58.32,58.22,58.24,5838.0,45.1606,45.1606,45.0832,45.0987,5838.0
2017-08-15 10:10:00,58.26,58.33,58.23,58.27,10200.0,45.1142,45.1684,45.091,45.1219,10200.0
2017-08-15 10:20:00,58.28,58.3,58.15,58.17,18404.0,45.1297,45.1452,45.029,45.0445,18404.0
2017-08-15 10:30:00,58.19,58.21,58.15,58.21,14322.0,45.06,45.0755,45.029,45.0755,14322.0
2017-08-15 10:40:00,58.21,58.22,58.17,58.2,12660.0,45.0755,45.0832,45.0445,45.0677,12660.0
2017-08-15 10:50:00,58.2,58.21,58.16,58.17,11136.0,45.0677,45.0755,45.0367,45.0445,11136.0
2017-08-15 11:00:00,58.16,58.2,58.14,58.18,12036.0,45.0367,45.0677,45.0213,45.0522,12036.0
2017-08-15 11:10:00,58.19,58.2,58.15,58.2,15088.0,45.06,45.0677,45.029,45.0677,15088.0
2017-08-15 11:20:00,58.19,58.21,58.15,58.21,14868.0,45.06,45.0755,45.029,45.0755,14868.0
2017-08-15 11:30:00,58.21,58.21,58.16,58.16,20644.0,45.0755,45.0755,45.0367,45.0367,20644.0
2017-08-15 11:40:00,58.19,58.21,58.17,58.19,40160.0,45.06,45.0755,45.0445,45.06,40160.0
2017-08-15 11:50:00,58.18,58.21,58.14,58.19,37760.0,45.0522,45.0755,45.0213,45.06,37760.0
2017-08-15 12:00:00,58.18,58.2,58.16,58.17,12792.0,45.0522,45.0677,45.0367,45.0445,12792.0
2017-08-15 12:10:00,58.18,58.21,58.18,58.18,19190.0,45.0522,45.0755,45.0522,45.0522,19190.0
2017-08-15 12:20:00,58.18,58.19,58.16,58.18,15350.0,45.0522,45.06,45.0367,45.0522,15350.0
2017-08-15 12:30:00,58.18,58.19,58.15,58.18,18506.0,45.0522,45.06,45.029,45.0522,18506.0
2017-08-15 12:40:00,58.19,58.21,58.17,58.19,15868.0,45.06,45.0755,45.0445,45.06,15868.0
2017-08-15 12:50:00,58.19,58.21,58.17,58.18,8798.0,45.06,45.0755,45.0445,45.0522,8798.0
2017-08-15 13:00:00,58.18,58.19,58.15,58.16,12584.0,45.0522,45.06,45.029,45.0367,12584.0
2017-08-15 13:10:00,58.17,58.22,58.17,58.22,13640.0,45.0445,45.0832,45.0445,45.0832,13640.0
2017-08-15 13:20:00,58.22,58.22,58.15,58.17,9300.0,45.0832,45.0832,45.029,45.0445,9300.0
2017-08-15 13:30:00,58.16,58.19,58.16,58.19,10942.0,45.0367,45.06,45.0367,45.06,10942.0
2017-08-15 13:40:00,58.2,58.24,58.2,58.24,7200.0,45.0677,45.0987,45.0677,45.0987,7200.0
2017-08-15 13:50:00,58.26,58.26,58.24,58.24,20586.0,45.1142,45.1142,45.0987,45.0987,20586.0
2017-08-15 14:00:00,58.24,58.32,58.23,58.32,29678.0,45.0987,45.1606,45.091,45.1606,29678.0
2017-08-15 14:10:00,58.32,58.37,58.29,58.29,28310.0,45.1606,45.1994,45.1374,45.1374,28310.0
2017-08-15 14:20:00,58.28,58.3,58.18,58.22,27936.0,45.1297,45.1452,45.0522,45.0832,27936.0
2017-08-15 14:30:00,58.23,58.32,58.23,58.31,26098.0,45.091,45.1606,45.091,45.1529,26098.0
2017-08-15 14:40:00,58.3,58.3,58.23,58.27,20180.0,45.1452,45.1452,45.091,45.1219,20180.0
2017-08-15 14:50:00,58.27,58.31,58.27,58.3,28508.0,45.1219,45.1529,45.1219,45.1452,28508.0
2017-08-15 15:00:00,58.29,58.33,58.24,58.29,49380.0,45.1374,45.1684,45.0987,45.1374,49380.0
2017-08-15 15:10:00,58.3,58.34,58.29,58.34,37626.0,45.1452,45.1761,45.1374,45.1761,37626.0
2017-08-15 15:20:00,58.35,58.35,58.31,58.32,33026.0,45.1839,45.1839,45.1529,45.1606,33026.0
2017-08-15 15:30:00,58.32,58.43,58.31,58.43,63954.0,45.1606,45.2458,45.1529,45.2458,63954.0
2017-08-15 15:40:00,58.43,58.47,58.41,58.45,48578.0,45.2458,45.2768,45.2303,45.2613,48578.0
2017-08-15 15:50:00,58.46,58.48,58.38,58.41,109002.0,45.2691,45.2845,45.2071,45.2303,109002.0
2017-08-16 09:30:00,58.45,58.55,58.38,58.44,32738.0,45.2613,45.3387,45.2071,45.2536,32738.0
2017-08-16 09:40:00,58.54,58.54,58.49,58.53,12834.0,45.331,45.331,45.2923,45.3233,12834.0
2017-08-16 09:50:00,58.54,58.54,58.44,58.45,30300.0,45.331,45.331,45.2536,45.2613,30300.0
2017-08-16 10:00:00,58.48,58.54,58.47,58.49,36302.0,45.2845,45.331,45.2768,45.2923,36302.0
2017-08-16 10:10:00,58.5,58.52,58.45,58.45,28242.0,45.3,45.3155,45.2613,45.2613,28242.0
2017-08-16 10:20:00,58.46,58.46,58.34,58.35,29920.0,45.2691,45.2691,45.1761,45.1839,29920.0
2017-08-16 10:30:00,58.34,58.4,58.31,58.4,25148.0,45.1761,45.2226,45.1529,45.2226,25148.0
2017-08-16 10:40:00,58.4,58.41,58.31,58.31,25814.0,45.2226,45.2303,45.1529,45.1529,25814.0
2017-08-16 10:50:00,58.3,58.33,58.3,58.31,10006.0,45.1452,45.1684,45.1452,45.1529,10006.0
2017-08-16 11:00:00,58.32,58.35,58.32,58.32,10216.0,45.1606,45.1839,45.1606,45.1606,10216.0
2017-08-16 11:10:00,58.32,58.33,58.3,58.31,13582.0,45.1606,45.1684,45.1452,45.1529,13582.0
2017-08-16 11:20:00,58.31,58.4,58.3,58.39,16560.0,45.1529,45.2226,45.1452,45.2148,16560.0
2017-08-16 11:30:00,58.4,58.4,58.35,58.36,7504.0,45.2226,45.2226,45.1839,45.1916,7504.0
2017-08-16 11:40:00,58.35,58.38,58.34,58.38,8000.0,45.1839,45.2071,45.1761,45.2071,8000.0
2017-08-16 11:50:00,58.38,58.41,58.37,58.38,4404.0,45.2071,45.2303,45.1994,45.2071,4404.0
2017-08-16 12:00:00,58.39,58.42,58.38,58.41,12820.0,45.2148,45.2381,45.2071,45.2303,12820.0
2017-08-16 12:10:00,58.41,58.41,58.36,58.36,7422.0,45.2303,45.2303,45.1916,45.1916,7422.0
2017-08-16 12:20:00,58.35,58.37,58.34,58.35,9416.0,45.1839,45.1994,45.1761,45.1839,9416.0
2017-08-16 12:30:00,58.35,58.37,58.34,58.37,5202.0,45.1839,45.1994,45.1761,45.1994,5202.0
2017-08-16 12:40:00,58.38,58.41,58.37,58.38,9106.0,45.2071,45.2303,45.1994,45.2071,9106.0
2017-08-16 12:50:00,58.37,58.41,58.37,58.41,11212.0,45.1994,45.2303,45.1994,45.2303,11212.0
2017-08-16 13:00:00,58.39,58.42,58.38,58.41,13516.0,45.2148,45.2381,45.2071,45.2303,13516.0
2017-08-16 13:10:00,58.42,58.42,58.38,58.4,15594.0,45.2381,45.2381,45.2071,45.2226,15594.0
2017-08-16 13:20:00,58.41,58.42,58.4,58.41,14834.0,45.2303,45.2381,45.2226,45.2303,14834.0
2017-08-16 13:30:00,58.4,58.42,58.4,58.41,12654.0,45.2226,45.2381,45.2226,45.2303,12654.0
2017-08-16 13:40:00,58.41,58.48,58.41,58.44,14012.0,45.2303,45.2845,45.2303,45.2536,14012.0
2017-08-16 13:50:00,58.45,58.5,58.44,58.48,10798.0,45.2613,45.3,45.2536,45.2845,10798.0
2017-08-16 14:00:00,58.48,58.58,58.48,58.57,22654.0,45.2845,45.362,45.2845,45.3542,22654.0
2017-08-16 14:10:00,58.56,58.6,58.54,58.55,15908.0,45.3465,45.3775,45.331,45.3387,15908.0
2017-08-16 14:20:00,58.54,58.56,58.49,58.49,15200.0,45.331,45.3465,45.2923,45.2923,15200.0
2017-08-16 14:30:00,58.48,58.51,58.48,58.49,16736.0,45.2845,45.3078,45.2845,45.2923,16736.0
2017-08-16 14:40:00,58.49,58.5,58.44,58.48,17730.0,45.2923,45.3,45.2536,45.2845,17730.0
2017-08-16 14:50:00,58.46,58.55,58.45,58.52,20166.0,45.2691,45.3387,45.2613,45.3155,20166.0
2017-08-16 15:00:00,58.54,58.54,58.41,58.41,27142.0,45.331,45.331,45.2303,45.2303,27142.0
2017-08-16 15:10:00,58.39,58.45,58.38,58.45,26342.0,45.2148,45.2613,45.2071,45.2613,26342.0
2017-08-16 15:20:00,58.45,58.47,58.42,58.47,18982.0,45.2613,45.2768,45.2381,45.2768,18982.0
2017-08-16 15:30:00,58.48,58.5,58.47,58.49,20258.0,45.2845,45.3,45.2768,45.2923,20258.0
2017-08-16 15:40:00,58.48,58.49,58.44,58.45,40196.0,45.2845,45.2923,45.2536,45.2613,40196.0
2017-08-16 15:50:00,58.46,58.49,58.44,58.49,79668.0,45.2691,45.2923,45.2536,45.2923,79668.0
2017-08-17 09:30:00,58.54,58.71,58.53,58.54,18964.0,45.331,45.4626,45.3233,45.331,18964.0
2017-08-17 09:40:00,58.55,58.65,58.55,58.65,3730.0,45.3387,45.4162,45.3387,45.4162,3730.0
2017-08-17 09:50:00,58.63,58.66,58.48,58.55,16548.0,45.4007,45.4239,45.2845,45.3387,16548.0
2017-08-17 10:00:00,58.54,58.55,58.43,58.45,11414.0,45.331,45.3387,45.2458,45.2613,11414.0
2017-08-17 10:10:00,58.44,58.51,58.43,58.48,20826.0,45.2536,45.3078,45.2458,45.2845,20826.0
2017-08-17 10:20:00,58.49,58.52,58.44,58.44,14880.0,45.2923,45.3155,45.2536,45.2536,14880.0
2017-08-17 10:30:00,58.47,58.47,58.36,58.37,16026.0,45.2768,45.2768,45.1916,45.1994,16026.0
2017-08-17 10:40:00,58.4,58.41,58.27,58.28,19884.0,45.2226,45.2303,45.1219,45.1297,19884.0
2017-08-17 10:50:00,58.28,58.34,58.22,58.33,15942.0,45.1297,45.1761,45.0832,45.1684,15942.0
2017-08-17 11:00:00,58.33,58.37,58.27,58.32,21406.0,45.1684,45.1994,45.1219,45.1606,21406.0
2017-08-17 11:10:00,58.33,58.35,58.3,58.3,21258.0,45.1684,45.1839,45.1452,45.1452,21258.0
2017-08-17 11:20:00,58.3,58.31,58.28,58.29,11400.0,45.1452,45.1529,45.1297,45.1374,11400.0
2017-08-17 11:30:00,58.28,58.28,58.23,58.23,11004.0,45.1297,45.1297,45.091,45.091,11004.0
2017-08-17 11:40:00,58.22,58.23,58.18,58.21,15262.0,45.0832,45.091,45.0522,45.0755,15262.0
2017-08-17 11:50:00,58.2,58.28,58.2,58.26,7758.0,45.0677,45.1297,45.0677,45.1142,7758.0
2017-08-17 12:00:00,58.26,58.27,58.23,58.24,16206.0,45.1142,45.1219,45.091,45.0987,16206.0
2017-08-17 12:10:00,58.23,58.27,58.23,58.24,6800.0,45.091,45.1219,45.091,45.0987,6800.0
2017-08-17 12:20:00,58.24,58.3,58.24,58.26,12030.0,45.0987,45.1452,45.0987,45.1142,12030.0
2017-08-17 12:30:00,58.24,58.26,58.23,58.24,14086.0,45.0987,45.1142,45.091,45.0987,14086.0
2017-08-17 12:40:00,58.25,58.27,58.24,58.26,19112.0,45.1064,45.1219,45.0987,45.1142,19112.0
2017-08-17 12:50:00,58.26,58.27,58.19,58.19,20200.0,45.1142,45.1219,45.06,45.06,20200.0
2017-08-17 13:00:00,58.19,58.24,58.18,58.24,11802.0,45.06,45.0987,45.0522,45.0987,11802.0
2017-08-17 13:10:00,58.24,58.33,58.24,58.29,30836.0,45.0987,45.1684,45.0987,45.1374,30836.0
2017-08-17 13:20:00,58.29,58.29,58.25,58.25,10460.0,45.1374,45.1374,45.1064,45.1064,10460.0
2017-08-17 13:30:00,58.26,58.3,58.25,58.28,16062.0,45.1142,45.1452,45.1064,45.1297,16062.0
2017-08-17 13:40:00,58.28,58.31,58.27,58.27,12300.0,45.1297,45.1529,45.1219,45.1219,12300.0
2017-08-17 13:50:00,58.29,58.29,58.21,58.24,18434.0,45.1374,45.1374,45.0755,45.0987,18434.0
2017-08-17 14:00:00,58.25,58.27,58.22,58.26,16656.0,45.1064,45.1219,45.0832,45.1142,16656.0
2017-08-17 14:10:00,58.27,58.28,58.23,58.27,21188.0,45.1219,45.1297,45.091,45.1219,21188.0
2017-08-17 14:20:00,58.27,58.29,58.26,58.28,13986.0,45.1219,45.1374,45.1142,45.1297,13986.0
2017-08-17 14:30:00,58.29,58.3,58.2,58.21,29796.0,45.1374,45.1452,45.0677,45.0755,29796.0
2017-08-17 14:40:00,58.21,58.25,58.19,58.25,16422.0,45.0755,45.1064,45.06,45.1064,16422.0
2017-08-17 14:50:00,58.24,58.24,58.19,58.2,26612.0,45.0987,45.0987,45.06,45.0677,26612.0
2017-08-17 15:00:00,58.2,58.22,58.12,58.13,24674.0,45.0677,45.0832,45.0058,45.0135,24674.0
2017-08-17 15:10:00,58.13,58.14,58.07,58.07,29688.0,45.0135,45.0213,44.9671,44.9671,29688.0
2017-08-17 15:20:00,58.06,58.08,57.99,57.99,30110.0,44.9593,44.9748,44.9051,44.9051,30110.0
2017-08-17 15:30:00,58.0,58.01,57.94,57.96,61432.0,44.9128,44.9206,44.8664,44.8819,61432.0
2017-08-17 15:40:00,57.95,57.99,57.89,57.99,58116.0,44.8741,44.9051,44.8277,44.9051,58116.0
2017-08-17 15:50:00,57.99,57.99,57.87,57.91,188120.0,44.9051,44.9051,44.8122,44.8432,188120.0
2017-08-18 09:30:00,57.82,57.87,57.67,57.87,125366.0,44.7735,44.8122,44.6573,44.8122,125366.0
2017-08-18 09:40:00,57.84,57.85,57.76,57.83,9146.0,44.789,44.7967,44.727,44.7812,9146.0
2017-08-18 09:50:00,57.84,57.93,57.84,57.93,3360.0,44.789,44.8586,44.789,44.8586,3360.0
2017-08-18 10:00:00,57.94,58.04,57.93,58.01,16132.0,44.8664,44.9438,44.8586,44.9206,16132.0
2017-08-18 10:10:00,58.02,58.1,58.01,58.04,10326.0,44.9283,44.9903,44.9206,44.9438,10326.0
2017-08-18 10:20:00,58.07,58.07,57.97,58.03,25566.0,44.9671,44.9671,44.8896,44.9361,25566.0
2017-08-18 10:30:00,58.01,58.04,57.85,57.89,23820.0,44.9206,44.9438,44.7967,44.8277,23820.0
2017-08-18 10:40:00,57.9,57.91,57.87,57.88,8466.0,44.8354,44.8432,44.8122,44.8199,8466.0
2017-08-18 10:50:00,57.9,57.93,57.87,57.9,7800.0,44.8354,44.8586,44.8122,44.8354,7800.0
2017-08-18 11:00:00,57.87,57.88,57.83,57.88,9086.0,44.8122,44.8199,44.7812,44.8199,9086.0
2017-08-18 11:10:00,57.9,57.91,57.87,57.88,14188.0,44.8354,44.8432,44.8122,44.8199,14188.0
2017-08-18 11:20:00,57.88,57.91,57.88,57.9,7862.0,44.8199,44.8432,44.8199,44.8354,7862.0
2017-08-18 11:30:00,57.88,57.96,57.88,57.95,7498.0,44.8199,44.8819,44.8199,44.8741,7498.0
2017-08-18 11:40:00,57.94,57.99,57.94,57.99,7600.0,44.8664,44.9051,44.8664,44.9051,7600.0
2017-08-18 11:50:00,58.01,58.08,58.01,58.08,12002.0,44.9206,44.9748,44.9206,44.9748,12002.0
2017-08-18 12:00:00,58.05,58.09,58.04,58.09,9020.0,44.9516,44.9825,44.9438,44.9825,9020.0
2017-08-18 12:10:00,58.09,58.09,58.05,58.07,17594.0,44.9825,44.9825,44.9516,44.9671,17594.0
2017-08-18 12:20:00,58.08,58.1,58.08,58.1,15992.0,44.9748,44.9903,44.9748,44.9903,15992.0
2017-08-18 12:30:00,58.1,58.21,58.09,58.21,69108.0,44.9903,45.0755,44.9825,45.0755,69108.0
2017-08-18 12:40:00,58.22,58.32,58.18,58.24,44502.0,45.0832,45.1606,45.0522,45.0987,44502.0
2017-08-18 12:50:00,58.26,58.26,58.1,58.11,55242.0,45.1142,45.1142,44.9903,44.998,55242.0
2017-08-18 13:00:00,58.13,58.13,58.06,58.11,102642.0,45.0135,45.0135,44.9593,44.998,102642.0
2017-08-18 13:10:00,58.11,58.3,58.1,58.25,61430.0,44.998,45.1452,44.9903,45.1064,61430.0
2017-08-18 13:20:00,58.24,58.24,58.09,58.22,74912.0,45.0987,45.0987,44.9825,45.0832,74912.0
2017-08-18 13:30:00,58.23,58.23,58.13,58.16,21186.0,45.091,45.091,45.0135,45.0367,21186.0
2017-08-18 13:40:00,58.15,58.17,58.13,58.16,18208.0,45.029,45.0445,45.0135,45.0367,18208.0
2017-08-18 13:50:00,58.15,58.15,58.11,58.15,18070.0,45.029,45.029,44.998,45.029,18070.0
2017-08-18 14:00:00,58.13,58.16,58.12,58.13,20054.0,45.0135,45.0367,45.0058,45.0135,20054.0
2017-08-18 14:10:00,58.12,58.16,58.12,58.15,18696.0,45.0058,45.0367,45.0058,45.029,18696.0
2017-08-18 14:20:00,58.16,58.18,58.12,58.17,26030.0,45.0367,45.0522,45.0058,45.0445,26030.0
2017-08-18 14:30:00,58.17,58.17,58.1,58.13,19380.0,45.0445,45.0445,44.9903,45.0135,19380.0
2017-08-18 14:40:00,58.15,58.19,58.13,58.16,14788.0,45.029,45.06,45.0135,45.0367,14788.0
2017-08-18 14:50:00,58.18,58.21,58.17,58.2,13150.0,45.0522,45.0755,45.0445,45.0677,13150.0
2017-08-18 15:00:00,58.2,58.27,58.2,58.26,32290.0,45.0677,45.1219,45.0677,45.1142,32290.0
2017-08-18 15:10:00,58.25,58.29,58.24,58.29,35640.0,45.1064,45.1374,45.0987,45.1374,35640.0
2017-08-18 15:20:00,58.29,58.31,58.26,58.27,40592.0,45.1374,45.1529,45.1142,45.1219,40592.0
2017-08-18 15:30:00,58.27,58.27,58.18,58.22,23426.0,45.1219,45.1219,45.0522,45.0832,23426.0
2017-08-18 15:40:00,58.21,58.3,58.2,58.27,54784.0,45.0755,45.1452,45.0677,45.1219,54784.0
2017-08-18 15:50:00,58.27,58.31,58.24,58.24,159858.0,45.1219,45.1529,45.0987,45.0987,159858.0
2017-08-21 09:30:00,58.38,58.83,58.33,58.69,99008.0,45.2071,45.5556,45.1684,45.4472,99008.0
2017-08-21 09:40:00,58.66,59.39,58.62,58.94,159034.0,45.4239,45.9892,45.393,45.6407,159034.0
2017-08-21 09:50:00,58.92,59.29,58.87,59.17,298798.0,45.6253,45.9118,45.5865,45.8188,298798.0
2017-08-21 10:00:00,59.14,59.23,59.08,59.2,131306.0,45.7956,45.8653,45.7492,45.8421,131306.0
2017-08-21 10:10:00,59.22,59.27,59.06,59.07,107432.0,45.8576,45.8963,45.7337,45.7414,107432.0
2017-08-21 10:20:00,59.06,59.08,58.98,58.99,67110.0,45.7337,45.7492,45.6717,45.6795,67110.0
2017-08-21 10:30:00,58.99,59.0,58.8,58.85,44264.0,45.6795,45.6872,45.5323,45.5711,44264.0
2017-08-21 10:40:00,58.87,59.0,58.83,58.97,43242.0,45.5865,45.6872,45.5556,45.664,43242.0
2017-08-21 10:50:00,58.99,59.03,58.95,59.0,56974.0,45.6795,45.7104,45.6485,45.6872,56974.0
2017-08-21 11:00:00,58.99,59.02,58.88,58.88,53778.0,45.6795,45.7027,45.5943,45.5943,53778.0
2017-08-21 11:10:00,58.88,58.99,58.88,58.98,54244.0,45.5943,45.6795,45.5943,45.6717,54244.0
2017-08-21 11:20:00,58.98,59.0,58.96,58.97,25732.0,45.6717,45.6872,45.6562,45.664,25732.0
2017-08-21 11:30:00,58.97,59.17,58.95,59.12,61594.0,45.664,45.8188,45.6485,45.7801,61594.0
2017-08-21 11:40:00,59.13,59.13,59.0,59.02,33748.0,45.7879,45.7879,45.6872,45.7027,33748.0
2017-08-21 11:50:00,59.02,59.06,58.99,59.0,16816.0,45.7027,45.7337,45.6795,45.6872,16816.0
2017-08-21 12:00:00,59.01,59.02,58.97,58.98,54254.0,45.695,45.7027,45.664,45.6717,54254.0
2017-08-21 12:10:00,58.98,58.99,58.93,58.99,29640.0,45.6717,45.6795,45.633,45.6795,29640.0
2017-08-21 12:20:00,58.99,59.02,58.97,58.98,24360.0,45.6795,45.7027,45.664,45.6717,24360.0
2017-08-21 12:30:00,58.97,58.99,58.93,58.95,26340.0,45.664,45.6795,45.633,45.6485,26340.0
2017-08-21 12:40:00,58.96,58.96,58.88,58.88,14374.0,45.6562,45.6562,45.5943,45.5943,14374.0
2017-08-21 12:50:00,58.89,58.9,58.87,58.89,27548.0,45.602,45.6098,45.5865,45.602,27548.0
2017-08-21 13:00:00,58.88,58.94,58.88,58.93,16862.0,45.5943,45.6407,45.5943,45.633,16862.0
2017-08-21 13:10:00,58.92,58.98,58.9,58.97,17778.0,45.6253,45.6717,45.6098,45.664,17778.0
2017-08-21 13:20:00,58.97,58.97,58.9,58.9,19348.0,45.664,45.664,45.6098,45.6098,19348.0
2017-08-21 13:30:00,58.9,58.93,58.88,58.88,20554.0,45.6098,45.633,45.5943,45.5943,20554.0
2017-08-21 13:40:00,58.88,58.96,58.88,58.95,13062.0,45.5943,45.6562,45.5943,45.6485,13062.0
2017-08-21 13:50:00,58.94,58.94,58.9,58.91,25036.0,45.6407,45.6407,45.6098,45.6175,25036.0
2017-08-21 14:00:00,58.92,58.93,58.87,58.9,20792.0,45.6253,45.633,45.5865,45.6098,20792.0
2017-08-21 14:10:00,58.91,58.92,58.89,58.91,26868.0,45.6175,45.6253,45.602,45.6175,26868.0
2017-08-21 14:20:00,58.89,59.0,58.88,58.99,30024.0,45.602,45.6872,45.5943,45.6795,30024.0
2017-08-21 14:30:00,58.99,59.01,58.97,58.98,25198.0,45.6795,45.695,45.664,45.6717,25198.0
2017-08-21 14:40:00,58.97,59.09,58.97,59.06,44158.0,45.664,45.7569,45.664,45.7337,44158.0
2017-08-21 14:50:00,59.06,59.08,59.03,59.07,36432.0,45.7337,45.7492,45.7104,45.7414,36432.0
2017-08-21 15:00:00,59.08,59.1,59.04,59.08,39028.0,45.7492,45.7646,45.7182,45.7492,39028.0
2017-08-21 15:10:00,59.08,59.1,59.06,59.06,46282.0,45.7492,45.7646,45.7337,45.7337,46282.0
2017-08-21 15:20:00,59.06,59.13,59.06,59.13,57150.0,45.7337,45.7879,45.7337,45.7879,57150.0
2017-08-21 15:30:00,59.13,59.2,59.13,59.2,69792.0,45.7879,45.8421,45.7879,45.8421,69792.0
2017-08-21 15:40:00,59.21,59.25,59.17,59.17,90314.0,45.8498,45.8808,45.8188,45.8188,90314.0
2017-08-21 15:50:00,59.17,59.22,59.14,59.18,277392.0,45.8188,45.8576,45.7956,45.8266,277392.0
2017-08-22 09:30:00,59.22,59.22,59.01,59.14,26442.0,45.8576,45.8576,45.695,45.7956,26442.0
2017-08-22 09:40:00,59.2,59.2,58.98,59.02,25996.0,45.8421,45.8421,45.6717,45.7027,25996.0
2017-08-22 09:50:00,59.01,59.02,58.95,59.0,37882.0,45.695,45.7027,45.6485,45.6872,37882.0
2017-08-22 10:00:00,58.99,59.12,58.98,59.05,72024.0,45.6795,45.7801,45.6717,45.7259,72024.0
2017-08-22 10:10:00,59.07,59.1,58.99,59.05,51394.0,45.7414,45.7646,45.6795,45.7259,51394.0
2017-08-22 10:20:00,59.05,59.16,59.02,59.13,43400.0,45.7259,45.8111,45.7027,45.7879,43400.0
2017-08-22 10:30:00,59.13,59.17,59.05,59.16,65052.0,45.7879,45.8188,45.7259,45.8111,65052.0
2017-08-22 10:40:00,59.16,59.21,59.14,59.21,22360.0,45.8111,45.8498,45.7956,45.8498,22360.0
2017-08-22 10:50:00,59.21,59.23,59.19,59.21,19208.0,45.8498,45.8653,45.8343,45.8498,19208.0
2017-08-22 11:00:00,59.2,59.22,59.05,59.09,65918.0,45.8421,45.8576,45.7259,45.7569,65918.0
2017-08-22 11:10:00,59.07,59.19,59.07,59.16,20488.0,45.7414,45.8343,45.7414,45.8111,20488.0
2017-08-22 11:20:00,59.17,59.3,59.17,59.26,42306.0,45.8188,45.9195,45.8188,45.8885,42306.0
2017-08-22 11:30:00,59.27,59.37,59.27,59.37,31418.0,45.8963,45.9737,45.8963,45.9737,31418.0
2017-08-22 11:40:00,59.34,59.38,59.33,59.34,40736.0,45.9505,45.9815,45.9427,45.9505,40736.0
2017-08-22 11:50:00,59.34,59.35,59.32,59.34,32084.0,45.9505,45.9582,45.935,45.9505,32084.0
2017-08-22 12:00:00,59.33,59.33,59.17,59.18,38092.0,45.9427,45.9427,45.8188,45.8266,38092.0
2017-08-22 12:10:00,59.18,59.23,59.15,59.15,16998.0,45.8266,45.8653,45.8034,45.8034,16998.0
2017-08-22 12:20:00,59.15,59.16,59.01,59.05,65028.0,45.8034,45.8111,45.695,45.7259,65028.0
2017-08-22 12:30:00,59.06,59.09,59.03,59.03,24742.0,45.7337,45.7569,45.7104,45.7104,24742.0
2017-08-22 12:40:00,59.04,59.06,58.99,58.99,27696.0,45.7182,45.7337,45.6795,45.6795,27696.0
2017-08-22 12:50:00,59.01,59.02,58.98,58.99,22838.0,45.695,45.7027,45.6717,45.6795,22838.0
2017-08-22 13:00:00,58.99,59.05,58.99,59.02,17948.0,45.6795,45.7259,45.6795,45.7027,17948.0
2017-08-22 13:10:00,59.02,59.06,59.02,59.04,17250.0,45.7027,45.7337,45.7027,45.7182,17250.0
2017-08-22 13:20:00,59.04,59.1,58.99,59.1,47114.0,45.7182,45.7646,45.6795,45.7646,47114.0
2017-08-22 13:30:00,59.1,59.17,59.1,59.11,21566.0,45.7646,45.8188,45.7646,45.7724,21566.0
2017-08-22 13:40:00,59.13,59.13,58.96,58.98,22514.0,45.7879,45.7879,45.6562,45.6717,22514.0
2017-08-22 13:50:00,58.98,59.1,58.98,59.08,50284.0,45.6717,45.7646,45.6717,45.7492,50284.0
2017-08-22 14:00:00,59.08,59.09,59.0,59.01,39008.0,45.7492,45.7569,45.6872,45.695,39008.0
2017-08-22 14:10:00,59.02,59.09,59.01,59.01,21870.0,45.7027,45.7569,45.695,45.695,21870.0
2017-08-22 14:20:00,59.01,59.09,58.99,59.09,35532.0,45.695,45.7569,45.6795,45.7569,35532.0
2017-08-22 14:30:00,59.1,59.2,59.06,59.2,77644.0,45.7646,45.8421,45.7337,45.8421,77644.0
2017-08-22 14:40:00,59.18,59.2,59.11,59.13,73652.0,45.8266,45.8421,45.7724,45.7879,73652.0
2017-08-22 14:50:00,59.11,59.14,59.09,59.13,25140.0,45.7724,45.7956,45.7569,45.7879,25140.0
2017-08-22 15:00:00,59.13,59.15,59.02,59.04,52428.0,45.7879,45.8034,45.7027,45.7182,52428.0
2017-08-22 15:10:00,59.06,59.15,58.99,59.1,47978.0,45.7337,45.8034,45.6795,45.7646,47978.0
2017-08-22 15:20:00,59.1,59.13,59.06,59.13,68368.0,45.7646,45.7879,45.7337,45.7879,68368.0
2017-08-22 15:30:00,59.13,59.13,59.02,59.02,59482.0,45.7879,45.7879,45.7027,45.7027,59482.0
2017-08-22 15:40:00,59.02,59.12,59.02,59.09,86942.0,45.7027,45.7801,45.7027,45.7569,86942.0
2017-08-22 15:50:00,59.1,59.13,59.07,59.12,182426.0,45.7646,45.7879,45.7414,45.7801,182426.0
2017-08-23 09:30:00,59.12,59.16,58.88,58.88,39652.0,45.7801,45.8111,45.5943,45.5943,39652.0
2017-08-23 09:40:00,58.88,58.88,58.74,58.88,53996.0,45.5943,45.5943,45.4859,45.5943,53996.0
2017-08-23 09:50:00,58.87,58.87,58.52,58.69,126978.0,45.5865,45.5865,45.3155,45.4472,126978.0
2017-08-23 10:00:00,58.69,58.87,58.65,58.83,45426.0,45.4472,45.5865,45.4162,45.5556,45426.0
2017-08-23 10:10:00,58.82,58.88,58.8,58.85,36422.0,45.5478,45.5943,45.5323,45.5711,36422.0
2017-08-23 10:20:00,58.84,58.87,58.75,58.81,70370.0,45.5633,45.5865,45.4936,45.5401,70370.0
2017-08-23 10:30:00,58.82,58.9,58.82,58.88,31978.0,45.5478,45.6098,45.5478,45.5943,31978.0
2017-08-23 10:40:00,58.9,58.97,58.87,58.88,29138.0,45.6098,45.664,45.5865,45.5943,29138.0
2017-08-23 10:50:00,58.88,58.93,58.85,58.85,42804.0,45.5943,45.633,45.5711,45.5711,42804.0
2017-08-23 11:00:00,58.85,58.99,58.84,58.85,38460.0,45.5711,45.6795,45.5633,45.5711,38460.0
2017-08-23 11:10:00,58.85,58.94,58.85,58.91,36460.0,45.5711,45.6407,45.5711,45.6175,36460.0
2017-08-23 11:20:00,58.93,58.95,58.91,58.92,26680.0,45.633,45.6485,45.6175,45.6253,26680.0
2017-08-23 11:30:00,58.92,58.93,58.87,58.92,44900.0,45.6253,45.633,45.5865,45.6253,44900.0
2017-08-23 11:40:00,58.92,59.05,58.92,59.05,22678.0,45.6253,45.7259,45.6253,45.7259,22678.0
2017-08-23 11:50:00,59.05,59.1,59.0,59.0,27256.0,45.7259,45.7646,45.6872,45.6872,27256.0
2017-08-23 12:00:00,59.02,59.16,59.02,59.12,49970.0,45.7027,45.8111,45.7027,45.7801,49970.0
2017-08-23 12:10:00,59.13,59.15,59.02,59.02,33246.0,45.7879,45.8034,45.7027,45.7027,33246.0
2017-08-23 12:20:00,59.02,59.13,59.01,59.13,99058.0,45.7027,45.7879,45.695,45.7879,99058.0
2017-08-23 12:30:00,59.13,59.23,59.12,59.21,23448.0,45.7879,45.8653,45.7801,45.8498,23448.0
2017-08-23 12:40:00,59.2,59.2,59.08,59.08,24112.0,45.8421,45.8421,45.7492,45.7492,24112.0
2017-08-23 12:50:00,59.08,59.09,59.01,59.02,24742.0,45.7492,45.7569,45.695,45.7027,24742.0
2017-08-23 13:00:00,59.02,59.03,58.94,58.95,36998.0,45.7027,45.7104,45.6407,45.6485,36998.0
2017-08-23 13:10:00,58.94,58.98,58.93,58.96,27424.0,45.6407,45.6717,45.633,45.6562,27424.0
2017-08-23 13:20:00,58.96,59.08,58.96,59.08,20126.0,45.6562,45.7492,45.6562,45.7492,20126.0
2017-08-23 13:30:00,59.08,59.08,58.99,58.99,22264.0,45.7492,45.7492,45.6795,45.6795,22264.0
2017-08-23 13:40:00,58.99,59.02,58.98,59.01,22216.0,45.6795,45.7027,45.6717,45.695,22216.0
2017-08-23 13:50:00,59.02,59.05,59.01,59.04,24654.0,45.7027,45.7259,45.695,45.7182,24654.0
2017-08-23 14:00:00,59.04,59.07,59.02,59.05,36602.0,45.7182,45.7414,45.7027,45.7259,36602.0
2017-08-23 14:10:00,59.04,59.16,59.04,59.09,30156.0,45.7182,45.8111,45.7182,45.7569,30156.0
2017-08-23 14:20:00,59.1,59.22,59.08,59.18,303668.0,45.7646,45.8576,45.7492,45.8266,303668.0
2017-08-23 14:30:00,59.18,59.21,59.13,59.17,27096.0,45.8266,45.8498,45.7879,45.8188,27096.0
2017-08-23 14:40:00,59.17,59.23,59.16,59.2,12268.0,45.8188,45.8653,45.8111,45.8421,12268.0
2017-08-23 14:50:00,59.19,59.26,59.19,59.25,13786.0,45.8343,45.8885,45.8343,45.8808,13786.0
2017-08-23 15:00:00,59.26,59.29,59.25,59.27,41532.0,45.8885,45.9118,45.8808,45.8963,41532.0
2017-08-23 15:10:00,59.27,59.29,59.22,59.22,21906.0,45.8963,45.9118,45.8576,45.8576,21906.0
2017-08-23 15:20:00,59.22,59.29,59.22,59.27,15374.0,45.8576,45.9118,45.8576,45.8963,15374.0
2017-08-23 15:30:00,59.27,59.32,59.23,59.31,34708.0,45.8963,45.935,45.8653,45.9273,34708.0
2017-08-23 15:40:00,59.31,59.33,59.29,59.32,47186.0,45.9273,45.9427,45.9118,45.935,47186.0
2017-08-23 15:50:00,59.32,59.35,59.31,59.31,103794.0,45.935,45.9582,45.9273,45.9273,103794.0
2017-08-24 09:30:00,59.23,59.4,59.13,59.38,19398.0,45.8653,45.997,45.7879,45.9815,19398.0
2017-08-24 09:40:00,59.37,59.4,59.34,59.38,13000.0,45.9737,45.997,45.9505,45.9815,13000.0
2017-08-24 09:50:00,59.37,59.4,59.23,59.29,16884.0,45.9737,45.997,45.8653,45.9118,16884.0
2017-08-24 10:00:00,59.26,59.33,59.22,59.27,17130.0,45.8885,45.9427,45.8576,45.8963,17130.0
2017-08-24 10:10:00,59.28,59.42,59.28,59.42,10080.0,45.904,46.0124,45.904,46.0124,10080.0
2017-08-24 10:20:00,59.41,59.55,59.4,59.55,87092.0,46.0047,46.1131,45.997,46.1131,87092.0
2017-08-24 10:30:00,59.54,59.6,59.51,59.54,24996.0,46.1054,46.1518,46.0821,46.1054,24996.0
2017-08-24 10:40:00,59.47,59.51,59.46,59.48,18312.0,46.0512,46.0821,46.0434,46.0589,18312.0
2017-08-24 10:50:00,59.46,59.51,59.41,59.5,27204.0,46.0434,46.0821,46.0047,46.0744,27204.0
2017-08-24 11:00:00,59.48,59.52,59.45,59.52,35152.0,46.0589,46.0899,46.0357,46.0899,35152.0
2017-08-24 11:10:00,59.51,59.51,59.43,59.47,41016.0,46.0821,46.0821,46.0202,46.0512,41016.0
2017-08-24 11:20:00,59.46,59.48,59.33,59.38,40756.0,46.0434,46.0589,45.9427,45.9815,40756.0
2017-08-24 11:30:00,59.38,59.46,59.38,59.42,20020.0,45.9815,46.0434,45.9815,46.0124,20020.0
2017-08-24 11:40:00,59.44,59.45,59.39,59.43,14786.0,46.0279,46.0357,45.9892,46.0202,14786.0
2017-08-24 11:50:00,59.42,59.43,59.38,59.43,17110.0,46.0124,46.0202,45.9815,46.0202,17110.0
2017-08-24 12:00:00,59.42,59.45,59.41,59.42,21634.0,46.0124,46.0357,46.0047,46.0124,21634.0
2017-08-24 12:10:00,59.42,59.45,59.36,59.38,8800.0,46.0124,46.0357,45.966,45.9815,8800.0
2017-08-24 12:20:00,59.38,59.39,59.35,59.35,11636.0,45.9815,45.9892,45.9582,45.9582,11636.0
2017-08-24 12:30:00,59.37,59.38,59.34,59.36,19438.0,45.9737,45.9815,45.9505,45.966,19438.0
2017-08-24 12:40:00,59.36,59.4,59.36,59.38,16968.0,45.966,45.997,45.966,45.9815,16968.0
2017-08-24 12:50:00,59.38,59.38,59.35,59.38,7642.0,45.9815,45.9815,45.9582,45.9815,7642.0
2017-08-24 13:00:00,59.38,59.38,59.35,59.35,11622.0,45.9815,45.9815,45.9582,45.9582,11622.0
2017-08-24 13:10:00,59.35,59.43,59.35,59.43,18100.0,45.9582,46.0202,45.9582,46.0202,18100.0
2017-08-24 13:20:00,59.43,59.44,59.41,59.41,11064.0,46.0202,46.0279,46.0047,46.0047,11064.0
2017-08-24 13:30:00,59.41,59.43,59.34,59.43,28262.0,46.0047,46.0202,45.9505,46.0202,28262.0
2017-08-24 13:40:00,59.43,59.45,59.38,59.45,110690.0,46.0202,46.0357,45.9815,46.0357,110690.0
2017-08-24 13:50:00,59.44,59.45,59.41,59.41,15002.0,46.0279,46.0357,46.0047,46.0047,15002.0
2017-08-24 14:00:00,59.4,59.42,59.36,59.39,21556.0,45.997,46.0124,45.966,45.9892,21556.0
2017-08-24 14:10:00,59.38,59.4,59.34,59.35,54208.0,45.9815,45.997,45.9505,45.9582,54208.0
2017-08-24 14:20:00,59.35,59.35,59.33,59.35,16012.0,45.9582,45.9582,45.9427,45.9582,16012.0
2017-08-24 14:30:00,59.35,59.38,59.34,59.35,18820.0,45.9582,45.9815,45.9505,45.9582,18820.0
2017-08-24 14:40:00,59.35,59.4,59.35,59.38,11600.0,45.9582,45.997,45.9582,45.9815,11600.0
2017-08-24 14:50:00,59.38,59.43,59.38,59.43,28036.0,45.9815,46.0202,45.9815,46.0202,28036.0
2017-08-24 15:00:00,59.44,59.49,59.38,59.42,36346.0,46.0279,46.0666,45.9815,46.0124,36346.0
2017-08-24 15:10:00,59.43,59.48,59.42,59.48,22208.0,46.0202,46.0589,46.0124,46.0589,22208.0
2017-08-24 15:20:00,59.48,59.57,59.46,59.55,40784.0,46.0589,46.1286,46.0434,46.1131,40784.0
2017-08-24 15:30:00,59.53,59.57,59.5,59.57,62288.0,46.0976,46.1286,46.0744,46.1286,62288.0
2017-08-24 15:40:00,59.57,59.59,59.47,59.51,66128.0,46.1286,46.1441,46.0512,46.0821,66128.0
2017-08-24 15:50:00,59.51,59.55,59.49,59.54,122864.0,46.0821,46.1131,46.0666,46.1054,122864.0
2017-08-25 09:30:00,59.54,59.81,59.54,59.58,46622.0,46.1054,46.3144,46.1054,46.1363,46622.0
2017-08-25 09:40:00,59.6,59.73,59.54,59.69,25374.0,46.1518,46.2525,46.1054,46.2215,25374.0
2017-08-25 09:50:00,59.7,59.7,59.61,59.66,14828.0,46.2293,46.2293,46.1596,46.1983,14828.0
2017-08-25 10:00:00,59.66,59.74,59.58,59.63,62844.0,46.1983,46.2602,46.1363,46.1751,62844.0
2017-08-25 10:10:00,59.65,59.66,59.57,59.58,146008.0,46.1905,46.1983,46.1286,46.1363,146008.0
2017-08-25 10:20:00,59.58,59.62,59.55,59.59,153436.0,46.1363,46.1673,46.1131,46.1441,153436.0
2017-08-25 10:30:00,59.6,59.67,59.57,59.67,61770.0,46.1518,46.206,46.1286,46.206,61770.0
2017-08-25 10:40:00,59.67,59.71,59.67,59.68,15700.0,46.206,46.237,46.206,46.2138,15700.0
2017-08-25 10:50:00,59.69,59.69,59.5,59.57,78070.0,46.2215,46.2215,46.0744,46.1286,78070.0
2017-08-25 11:00:00,59.58,59.69,59.58,59.69,9912.0,46.1363,46.2215,46.1363,46.2215,9912.0
2017-08-25 11:10:00,59.68,59.71,59.65,59.71,13182.0,46.2138,46.237,46.1905,46.237,13182.0
2017-08-25 11:20:00,59.71,59.75,59.67,59.69,22710.0,46.237,46.268,46.206,46.2215,22710.0
2017-08-25 11:30:00,59.68,59.74,59.67,59.74,10188.0,46.2138,46.2602,46.206,46.2602,10188.0
2017-08-25 11:40:00,59.77,59.79,59.7,59.74,12514.0,46.2835,46.299,46.2293,46.2602,12514.0
2017-08-25 11:50:00,59.73,59.74,59.7,59.7,6982.0,46.2525,46.2602,46.2293,46.2293,6982.0
2017-08-25 12:00:00,59.71,59.72,59.63,59.63,26394.0,46.237,46.2447,46.1751,46.1751,26394.0
2017-08-25 12:10:00,59.66,59.71,59.64,59.69,14294.0,46.1983,46.237,46.1828,46.2215,14294.0
2017-08-25 12:20:00,59.69,59.75,59.67,59.73,16062.0,46.2215,46.268,46.206,46.2525,16062.0
2017-08-25 12:30:00,59.72,59.82,59.71,59.81,13588.0,46.2447,46.3222,46.237,46.3144,13588.0
2017-08-25 12:40:00,59.83,59.83,59.73,59.74,7258.0,46.3299,46.3299,46.2525,46.2602,7258.0
2017-08-25 12:50:00,59.77,59.78,59.72,59.73,8750.0,46.2835,46.2912,46.2447,46.2525,8750.0
2017-08-25 13:00:00,59.73,59.76,59.71,59.71,5600.0,46.2525,46.2757,46.237,46.237,5600.0
2017-08-25 13:10:00,59.71,59.74,59.7,59.71,6440.0,46.237,46.2602,46.2293,46.237,6440.0
2017-08-25 13:20:00,59.72,59.73,59.71,59.71,7574.0,46.2447,46.2525,46.237,46.237,7574.0
2017-08-25 13:30:00,59.72,59.73,59.69,59.69,5850.0,46.2447,46.2525,46.2215,46.2215,5850.0
2017-08-25 13:40:00,59.7,59.72,59.68,59.7,6656.0,46.2293,46.2447,46.2138,46.2293,6656.0
2017-08-25 13:50:00,59.69,59.7,59.63,59.63,10860.0,46.2215,46.2293,46.1751,46.1751,10860.0
2017-08-25 14:00:00,59.63,59.67,59.63,59.66,23910.0,46.1751,46.206,46.1751,46.1983,23910.0
2017-08-25 14:10:00,59.67,59.73,59.66,59.69,22328.0,46.206,46.2525,46.1983,46.2215,22328.0
2017-08-25 14:20:00,59.7,59.7,59.65,59.65,10404.0,46.2293,46.2293,46.1905,46.1905,10404.0
2017-08-25 14:30:00,59.65,59.67,59.6,59.62,20956.0,46.1905,46.206,46.1518,46.1673,20956.0
2017-08-25 14:40:00,59.63,59.63,59.59,59.6,13420.0,46.1751,46.1751,46.1441,46.1518,13420.0
2017-08-25 14:50:00,59.59,59.63,59.59,59.6,16014.0,46.1441,46.1751,46.1441,46.1518,16014.0
2017-08-25 15:00:00,59.6,59.63,59.53,59.63,65540.0,46.1518,46.1751,46.0976,46.1751,65540.0
2017-08-25 15:10:00,59.63,59.68,59.62,59.66,19122.0,46.1751,46.2138,46.1673,46.1983,19122.0
2017-08-25 15:20:00,59.66,59.71,59.64,59.65,22036.0,46.1983,46.237,46.1828,46.1905,22036.0
2017-08-25 15:30:00,59.64,59.66,59.55,59.59,34840.0,46.1828,46.1983,46.1131,46.1441,34840.0
2017-08-25 15:40:00,59.6,59.65,59.54,59.58,79744.0,46.1518,46.1905,46.1054,46.1363,79744.0
2017-08-25 15:50:00,59.57,59.6,59.52,59.54,241018.0,46.1286,46.1518,46.0899,46.1054,241018.0
2017-08-28 09:30:00,59.79,59.79,59.62,59.64,49798.0,46.299,46.299,46.1673,46.1828,49798.0
2017-08-28 09:40:00,59.67,59.67,59.54,59.66,19520.0,46.206,46.206,46.1054,46.1983,19520.0
2017-08-28 09:50:00,59.67,59.7,59.62,59.65,21154.0,46.206,46.2293,46.1673,46.1905,21154.0
2017-08-28 10:00:00,59.63,59.67,59.56,59.65,25700.0,46.1751,46.206,46.1208,46.1905,25700.0
2017-08-28 10:10:00,59.67,59.67,59.58,59.59,48812.0,46.206,46.206,46.1363,46.1441,48812.0
2017-08-28 10:20:00,59.58,59.6,59.47,59.51,24782.0,46.1363,46.1518,46.0512,46.0821,24782.0
2017-08-28 10:30:00,59.49,59.57,59.47,59.47,21660.0,46.0666,46.1286,46.0512,46.0512,21660.0
2017-08-28 10:40:00,59.46,59.54,59.44,59.49,24762.0,46.0434,46.1054,46.0279,46.0666,24762.0
2017-08-28 10:50:00,59.48,59.51,59.42,59.45,19326.0,46.0589,46.0821,46.0124,46.0357,19326.0
2017-08-28 11:00:00,59.45,59.49,59.44,59.48,18648.0,46.0357,46.0666,46.0279,46.0589,18648.0
2017-08-28 11:10:00,59.48,59.49,59.41,59.43,17862.0,46.0589,46.0666,46.0047,46.0202,17862.0
2017-08-28 11:20:00,59.41,59.44,59.38,59.39,16750.0,46.0047,46.0279,45.9815,45.9892,16750.0
2017-08-28 11:30:00,59.4,59.44,59.38,59.43,16054.0,45.997,46.0279,45.9815,46.0202,16054.0
2017-08-28 11:40:00,59.43,59.45,59.38,59.4,16236.0,46.0202,46.0357,45.9815,45.997,16236.0
2017-08-28 11:50:00,59.4,59.43,59.38,59.38,14800.0,45.997,46.0202,45.9815,45.9815,14800.0
2017-08-28 12:00:00,59.39,59.4,59.35,59.35,11248.0,45.9892,45.997,45.9582,45.9582,11248.0
2017-08-28 12:10:00,59.35,59.4,59.35,59.38,18558.0,45.9582,45.997,45.9582,45.9815,18558.0
2017-08-28 12:20:00,59.4,59.4,59.37,59.4,15714.0,45.997,45.997,45.9737,45.997,15714.0
2017-08-28 12:30:00,59.38,59.45,59.38,59.45,26090.0,45.9815,46.0357,45.9815,46.0357,26090.0
2017-08-28 12:40:00,59.44,59.46,59.44,59.46,6400.0,46.0279,46.0434,46.0279,46.0434,6400.0
2017-08-28 12:50:00,59.44,59.44,59.37,59.37,7718.0,46.0279,46.0279,45.9737,45.9737,7718.0
2017-08-28 13:00:00,59.37,59.4,59.36,59.36,6550.0,45.9737,45.997,45.966,45.966,6550.0
2017-08-28 13:10:00,59.38,59.42,59.37,59.4,8600.0,45.9815,46.0124,45.9737,45.997,8600.0
2017-08-28 13:20:00,59.41,59.41,59.37,59.37,12154.0,46.0047,46.0047,45.9737,45.9737,12154.0
2017-08-28 13:30:00,59.38,59.38,59.35,59.37,7930.0,45.9815,45.9815,45.9582,45.9737,7930.0
2017-08-28 13:40:00,59.38,59.41,59.36,59.41,14794.0,45.9815,46.0047,45.966,46.0047,14794.0
2017-08-28 13:50:00,59.43,59.49,59.43,59.45,24724.0,46.0202,46.0666,46.0202,46.0357,24724.0
2017-08-28 14:00:00,59.47,59.51,59.43,59.43,34874.0,46.0512,46.0821,46.0202,46.0202,34874.0
2017-08-28 14:10:00,59.43,59.58,59.41,59.52,58820.0,46.0202,46.1363,46.0047,46.0899,58820.0
2017-08-28 14:20:00,59.52,59.6,59.51,59.54,32028.0,46.0899,46.1518,46.0821,46.1054,32028.0
2017-08-28 14:30:00,59.53,59.55,59.5,59.52,28230.0,46.0976,46.1131,46.0744,46.0899,28230.0
2017-08-28 14:40:00,59.52,59.57,59.51,59.54,16986.0,46.0899,46.1286,46.0821,46.1054,16986.0
2017-08-28 14:50:00,59.54,59.56,59.51,59.52,15644.0,46.1054,46.1208,46.0821,46.0899,15644.0
2017-08-28 15:00:00,59.52,59.55,59.49,59.52,14606.0,46.0899,46.1131,46.0666,46.0899,14606.0
2017-08-28 15:10:00,59.52,59.57,59.5,59.52,136742.0,46.0899,46.1286,46.0744,46.0899,136742.0
2017-08-28 15:20:00,59.52,59.57,59.51,59.52,22218.0,46.0899,46.1286,46.0821,46.0899,22218.0
2017-08-28 15:30:00,59.53,59.54,59.47,59.53,30966.0,46.0976,46.1054,46.0512,46.0976,30966.0
2017-08-28 15:40:00,59.54,59.57,59.51,59.52,27958.0,46.1054,46.1286,46.0821,46.0899,27958.0
2017-08-28 15:50:00,59.52,59.63,59.51,59.61,105656.0,46.0899,46.1751,46.0821,46.1596,105656.0
2017-08-29 09:30:00,59.63,59.73,59.49,59.56,20814.0,46.1751,46.2525,46.0666,46.1208,20814.0
2017-08-29 09:40:00,59.53,59.67,59.49,59.54,19148.0,46.0976,46.206,46.0666,46.1054,19148.0
2017-08-29 09:50:00,59.56,59.69,59.54,59.64,19666.0,46.1208,46.2215,46.1054,46.1828,19666.0
2017-08-29 10:00:00,59.66,59.7,59.59,59.62,15992.0,46.1983,46.2293,46.1441,46.1673,15992.0
2017-08-29 10:10:00,59.62,59.62,59.52,59.54,47148.0,46.1673,46.1673,46.0899,46.1054,47148.0
2017-08-29 10:20:00,59.5,59.59,59.44,59.47,15776.0,46.0744,46.1441,46.0279,46.0512,15776.0
2017-08-29 10:30:00,59.53,59.54,59.37,59.37,51680.0,46.0976,46.1054,45.9737,45.9737,51680.0
2017-08-29 10:40:00,59.37,59.56,59.37,59.51,28570.0,45.9737,46.1208,45.9737,46.0821,28570.0
2017-08-29 10:50:00,59.51,59.62,59.51,59.6,23900.0,46.0821,46.1673,46.0821,46.1518,23900.0
2017-08-29 11:00:00,59.62,59.67,59.52,59.56,15900.0,46.1673,46.206,46.0899,46.1208,15900.0
2017-08-29 11:10:00,59.56,59.56,59.5,59.54,6198.0,46.1208,46.1208,46.0744,46.1054,6198.0
2017-08-29 11:20:00,59.55,59.59,59.51,59.52,8476.0,46.1131,46.1441,46.0821,46.0899,8476.0
2017-08-29 11:30:00,59.52,59.52,59.48,59.49,19264.0,46.0899,46.0899,46.0589,46.0666,19264.0
2017-08-29 11:40:00,59.51,59.52,59.46,59.46,36600.0,46.0821,46.0899,46.0434,46.0434,36600.0
2017-08-29 11:50:00,59.46,59.54,59.46,59.52,34344.0,46.0434,46.1054,46.0434,46.0899,34344.0
2017-08-29 12:00:00,59.52,59.56,59.49,59.52,43528.0,46.0899,46.1208,46.0666,46.0899,43528.0
2017-08-29 12:10:00,59.54,59.54,59.49,59.51,9232.0,46.1054,46.1054,46.0666,46.0821,9232.0
2017-08-29 12:20:00,59.51,59.53,59.51,59.52,8200.0,46.0821,46.0976,46.0821,46.0899,8200.0
2017-08-29 12:30:00,59.52,59.52,59.48,59.49,25596.0,46.0899,46.0899,46.0589,46.0666,25596.0
2017-08-29 12:40:00,59.51,59.54,59.49,59.54,14200.0,46.0821,46.1054,46.0666,46.1054,14200.0
2017-08-29 12:50:00,59.52,59.52,59.46,59.47,6600.0,46.0899,46.0899,46.0434,46.0512,6600.0
2017-08-29 13:00:00,59.47,59.49,59.46,59.46,5202.0,46.0512,46.0666,46.0434,46.0434,5202.0
2017-08-29 13:10:00,59.46,59.49,59.46,59.49,8850.0,46.0434,46.0666,46.0434,46.0666,8850.0
2017-08-29 13:20:00,59.49,59.49,59.47,59.49,13924.0,46.0666,46.0666,46.0512,46.0666,13924.0
2017-08-29 13:30:00,59.48,59.54,59.48,59.54,8660.0,46.0589,46.1054,46.0589,46.1054,8660.0
2017-08-29 13:40:00,59.54,59.54,59.52,59.53,5816.0,46.1054,46.1054,46.0899,46.0976,5816.0
2017-08-29 13:50:00,59.54,59.54,59.48,59.49,10956.0,46.1054,46.1054,46.0589,46.0666,10956.0
2017-08-29 14:00:00,59.5,59.52,59.46,59.47,9000.0,46.0744,46.0899,46.0434,46.0512,9000.0
2017-08-29 14:10:00,59.47,59.49,59.46,59.47,26500.0,46.0512,46.0666,46.0434,46.0512,26500.0
2017-08-29 14:20:00,59.47,59.47,59.45,59.46,8594.0,46.0512,46.0512,46.0357,46.0434,8594.0
2017-08-29 14:30:00,59.47,59.48,59.44,59.45,11260.0,46.0512,46.0589,46.0279,46.0357,11260.0
2017-08-29 14:40:00,59.44,59.49,59.44,59.46,13650.0,46.0279,46.0666,46.0279,46.0434,13650.0
2017-08-29 14:50:00,59.46,59.48,59.44,59.45,16420.0,46.0434,46.0589,46.0279,46.0357,16420.0
2017-08-29 15:00:00,59.43,59.45,59.42,59.45,12700.0,46.0202,46.0357,46.0124,46.0357,12700.0
2017-08-29 15:10:00,59.45,59.45,59.43,59.45,13600.0,46.0357,46.0357,46.0202,46.0357,13600.0
2017-08-29 15:20:00,59.45,59.48,59.44,59.44,16008.0,46.0357,46.0589,46.0279,46.0279,16008.0
2017-08-29 15:30:00,59.43,59.47,59.4,59.44,25486.0,46.0202,46.0512,45.997,46.0279,25486.0
2017-08-29 15:40:00,59.43,59.43,59.4,59.41,22810.0,46.0202,46.0202,45.997,46.0047,22810.0
2017-08-29 15:50:00,59.42,59.42,59.38,59.39,55952.0,46.0124,46.0124,45.9815,45.9892,55952.0
2017-08-30 09:30:00,59.24,59.34,59.08,59.18,46272.0,45.8731,45.9505,45.7492,45.8266,46272.0
2017-08-30 09:40:00,59.16,59.17,59.06,59.08,25690.0,45.8111,45.8188,45.7337,45.7492,25690.0
2017-08-30 09:50:00,59.09,59.18,59.04,59.09,40114.0,45.7569,45.8266,45.7182,45.7569,40114.0
2017-08-30 10:00:00,59.08,59.13,59.06,59.13,19522.0,45.7492,45.7879,45.7337,45.7879,19522.0
2017-08-30 10:10:00,59.14,59.22,59.14,59.2,13390.0,45.7956,45.8576,45.7956,45.8421,13390.0
2017-08-30 10:20:00,59.2,59.23,59.18,59.21,13260.0,45.8421,45.8653,45.8266,45.8498,13260.0
2017-08-30 10:30:00,59.2,59.24,59.18,59.21,23200.0,45.8421,45.8731,45.8266,45.8498,23200.0
2017-08-30 10:40:00,59.2,59.24,59.17,59.24,6602.0,45.8421,45.8731,45.8188,45.8731,6602.0
2017-08-30 10:50:00,59.22,59.27,59.2,59.22,16000.0,45.8576,45.8963,45.8421,45.8576,16000.0
2017-08-30 11:00:00,59.21,59.24,59.2,59.23,10454.0,45.8498,45.8731,45.8421,45.8653,10454.0
2017-08-30 11:10:00,59.23,59.24,59.2,59.21,17644.0,45.8653,45.8731,45.8421,45.8498,17644.0
2017-08-30 11:20:00,59.2,59.23,59.2,59.23,7600.0,45.8421,45.8653,45.8421,45.8653,7600.0
2017-08-30 11:30:00,59.21,59.26,59.21,59.26,9714.0,45.8498,45.8885,45.8498,45.8885,9714.0
2017-08-30 11:40:00,59.27,59.29,59.24,59.24,5820.0,45.8963,45.9118,45.8731,45.8731,5820.0
2017-08-30 11:50:00,59.22,59.24,59.19,59.24,5756.0,45.8576,45.8731,45.8343,45.8731,5756.0
2017-08-30 12:00:00,59.24,59.24,59.19,59.19,9470.0,45.8731,45.8731,45.8343,45.8343,9470.0
2017-08-30 12:10:00,59.2,59.21,59.19,59.19,7030.0,45.8421,45.8498,45.8343,45.8343,7030.0
2017-08-30 12:20:00,59.2,59.2,59.17,59.17,15528.0,45.8421,45.8421,45.8188,45.8188,15528.0
2017-08-30 12:30:00,59.17,59.17,59.1,59.1,13274.0,45.8188,45.8188,45.7646,45.7646,13274.0
2017-08-30 12:40:00,59.1,59.1,59.04,59.05,12482.0,45.7646,45.7646,45.7182,45.7259,12482.0
2017-08-30 12:50:00,59.05,59.1,59.04,59.1,7006.0,45.7259,45.7646,45.7182,45.7646,7006.0
2017-08-30 13:00:00,59.12,59.13,59.12,59.13,4600.0,45.7801,45.7879,45.7801,45.7879,4600.0
2017-08-30 13:10:00,59.14,59.14,59.09,59.12,10724.0,45.7956,45.7956,45.7569,45.7801,10724.0
2017-08-30 13:20:00,59.12,59.15,59.11,59.12,15810.0,45.7801,45.8034,45.7724,45.7801,15810.0
2017-08-30 13:30:00,59.12,59.13,59.08,59.11,25346.0,45.7801,45.7879,45.7492,45.7724,25346.0
2017-08-30 13:40:00,59.11,59.11,59.07,59.08,15198.0,45.7724,45.7724,45.7414,45.7492,15198.0
2017-08-30 13:50:00,59.1,59.12,59.1,59.12,8842.0,45.7646,45.7801,45.7646,45.7801,8842.0
2017-08-30 14:00:00,59.12,59.12,59.08,59.1,12830.0,45.7801,45.7801,45.7492,45.7646,12830.0
2017-08-30 14:10:00,59.1,59.1,59.04,59.04,29998.0,45.7646,45.7646,45.7182,45.7182,29998.0
2017-08-30 14:20:00,59.04,59.05,58.97,58.98,24564.0,45.7182,45.7259,45.664,45.6717,24564.0
2017-08-30 14:30:00,58.98,58.99,58.96,58.98,23036.0,45.6717,45.6795,45.6562,45.6717,23036.0
2017-08-30 14:40:00,58.99,59.0,58.96,58.99,19318.0,45.6795,45.6872,45.6562,45.6795,19318.0
2017-08-30 14:50:00,58.99,59.0,58.96,58.97,24374.0,45.6795,45.6872,45.6562,45.664,24374.0
2017-08-30 15:00:00,58.97,58.97,58.88,58.88,37018.0,45.664,45.664,45.5943,45.5943,37018.0
2017-08-30 15:10:00,58.89,58.89,58.85,58.85,24478.0,45.602,45.602,45.5711,45.5711,24478.0
2017-08-30 15:20:00,58.84,58.85,58.82,58.83,31932.0,45.5633,45.5711,45.5478,45.5556,31932.0
2017-08-30 15:30:00,58.83,58.87,58.82,58.82,36086.0,45.5556,45.5865,45.5478,45.5478,36086.0
2017-08-30 15:40:00,58.83,58.85,58.76,58.85,75834.0,45.5556,45.5711,45.5014,45.5711,75834.0
2017-08-30 15:50:00,58.84,58.85,58.82,58.85,179772.0,45.5633,45.5711,45.5478,45.5711,179772.0
2017-08-31 09:30:00,58.99,59.11,58.87,59.05,21722.0,45.6795,45.7724,45.5865,45.7259,21722.0
2017-08-31 09:40:00,59.05,59.07,58.92,58.95,20282.0,45.7259,45.7414,45.6253,45.6485,20282.0
2017-08-31 09:50:00,58.95,59.0,58.94,58.98,20498.0,45.6485,45.6872,45.6407,45.6717,20498.0
2017-08-31 10:00:00,58.98,59.07,58.96,59.07,34396.0,45.6717,45.7414,45.6562,45.7414,34396.0
2017-08-31 10:10:00,59.05,59.05,59.0,59.02,12402.0,45.7259,45.7259,45.6872,45.7027,12402.0
2017-08-31 10:20:00,59.03,59.05,58.97,59.01,18682.0,45.7104,45.7259,45.664,45.695,18682.0
2017-08-31 10:30:00,58.99,59.03,58.95,58.98,17242.0,45.6795,45.7104,45.6485,45.6717,17242.0
2017-08-31 10:40:00,58.98,59.02,58.98,58.99,9902.0,45.6717,45.7027,45.6717,45.6795,9902.0
2017-08-31 10:50:00,58.99,59.02,58.98,58.99,17264.0,45.6795,45.7027,45.6717,45.6795,17264.0
2017-08-31 11:00:00,59.0,59.02,58.99,58.99,14714.0,45.6872,45.7027,45.6795,45.6795,14714.0
2017-08-31 11:10:00,58.99,59.07,58.99,59.06,16146.0,45.6795,45.7414,45.6795,45.7337,16146.0
2017-08-31 11:20:00,59.06,59.07,59.01,59.03,27896.0,45.7337,45.7414,45.695,45.7104,27896.0
2017-08-31 11:30:00,59.02,59.06,59.0,59.05,26774.0,45.7027,45.7337,45.6872,45.7259,26774.0
2017-08-31 11:40:00,59.05,59.07,59.02,59.04,18506.0,45.7259,45.7414,45.7027,45.7182,18506.0
2017-08-31 11:50:00,59.03,59.03,58.98,59.0,10080.0,45.7104,45.7104,45.6717,45.6872,10080.0
2017-08-31 12:00:00,58.99,59.02,58.99,58.99,8600.0,45.6795,45.7027,45.6795,45.6795,8600.0
2017-08-31 12:10:00,58.99,58.99,58.97,58.98,6200.0,45.6795,45.6795,45.664,45.6717,6200.0
2017-08-31 12:20:00,58.98,59.01,58.98,59.01,16796.0,45.6717,45.695,45.6717,45.695,16796.0
2017-08-31 12:30:00,59.01,59.03,58.99,59.02,21970.0,45.695,45.7104,45.6795,45.7027,21970.0
2017-08-31 12:40:00,59.03,59.04,59.02,59.02,33052.0,45.7104,45.7182,45.7027,45.7027,33052.0
2017-08-31 12:50:00,59.02,59.02,59.0,59.01,18762.0,45.7027,45.7027,45.6872,45.695,18762.0
2017-08-31 13:00:00,59.01,59.04,59.01,59.03,13370.0,45.695,45.7182,45.695,45.7104,13370.0
2017-08-31 13:10:00,59.03,59.04,59.01,59.01,12830.0,45.7104,45.7182,45.695,45.695,12830.0
2017-08-31 13:20:00,59.02,59.02,58.95,58.97,13694.0,45.7027,45.7027,45.6485,45.664,13694.0
2017-08-31 13:30:00,58.97,58.97,58.95,58.96,8066.0,45.664,45.664,45.6485,45.6562,8066.0
2017-08-31 13:40:00,58.96,58.96,58.95,58.95,9122.0,45.6562,45.6562,45.6485,45.6485,9122.0
2017-08-31 13:50:00,58.95,58.97,58.95,58.95,15800.0,45.6485,45.664,45.6485,45.6485,15800.0
2017-08-31 14:00:00,58.95,58.99,58.95,58.99,11294.0,45.6485,45.6795,45.6485,45.6795,11294.0
2017-08-31 14:10:00,59.01,59.03,58.95,58.99,31932.0,45.695,45.7104,45.6485,45.6795,31932.0
2017-08-31 14:20:00,58.98,58.99,58.96,58.98,20518.0,45.6717,45.6795,45.6562,45.6717,20518.0
2017-08-31 14:30:00,58.98,58.99,58.97,58.98,12888.0,45.6717,45.6795,45.664,45.6717,12888.0
2017-08-31 14:40:00,58.98,58.99,58.98,58.99,9008.0,45.6717,45.6795,45.6717,45.6795,9008.0
2017-08-31 14:50:00,58.99,59.08,58.99,59.05,29172.0,45.6795,45.7492,45.6795,45.7259,29172.0
2017-08-31 15:00:00,59.05,59.05,58.99,59.01,17616.0,45.7259,45.7259,45.6795,45.695,17616.0
2017-08-31 15:10:00,59.01,59.03,58.99,59.02,21060.0,45.695,45.7104,45.6795,45.7027,21060.0
2017-08-31 15:20:00,59.02,59.06,58.97,58.99,34700.0,45.7027,45.7337,45.664,45.6795,34700.0
2017-08-31 15:30:00,59.0,59.03,58.99,58.99,25832.0,45.6872,45.7104,45.6795,45.6795,25832.0
2017-08-31 15:40:00,59.0,59.01,58.95,58.96,57576.0,45.6872,45.695,45.6485,45.6562,57576.0
2017-08-31 15:50:00,58.95,59.0,58.92,58.96,209442.0,45.6485,45.6872,45.6253,45.6562,209442.0
2017-09-01 09:30:00,59.16,59.28,58.88,58.96,28646.0,45.8111,45.904,45.5943,45.6562,28646.0
2017-09-01 09:40:00,59.04,59.19,59.01,59.06,9880.0,45.7182,45.8343,45.695,45.7337,9880.0
2017-09-01 09:50:00,59.06,59.11,59.01,59.1,18000.0,45.7337,45.7724,45.695,45.7646,18000.0
2017-09-01 10:00:00,59.11,59.11,58.84,58.91,24050.0,45.7724,45.7724,45.5633,45.6175,24050.0
2017-09-01 10:10:00,58.91,58.91,58.77,58.8,8004.0,45.6175,45.6175,45.5091,45.5323,8004.0
2017-09-01 10:20:00,58.77,58.92,58.77,58.88,6794.0,45.5091,45.6253,45.5091,45.5943,6794.0
2017-09-01 10:30:00,58.92,58.93,58.85,58.89,10776.0,45.6253,45.633,45.5711,45.602,10776.0
2017-09-01 10:40:00,58.9,58.95,58.88,58.95,5996.0,45.6098,45.6485,45.5943,45.6485,5996.0
2017-09-01 10:50:00,58.93,59.02,58.93,58.99,9206.0,45.633,45.7027,45.633,45.6795,9206.0
2017-09-01 11:00:00,58.99,59.02,58.98,59.01,10626.0,45.6795,45.7027,45.6717,45.695,10626.0
2017-09-01 11:10:00,59.02,59.05,58.98,59.02,17024.0,45.7027,45.7259,45.6717,45.7027,17024.0
2017-09-01 11:20:00,59.0,59.02,58.8,58.87,25738.0,45.6872,45.7027,45.5323,45.5865,25738.0
2017-09-01 11:30:00,58.86,58.86,58.77,58.79,10788.0,45.5788,45.5788,45.5091,45.5246,10788.0
2017-09-01 11:40:00,58.79,58.87,58.78,58.87,11328.0,45.5246,45.5865,45.5168,45.5865,11328.0
2017-09-01 11:50:00,58.87,58.87,58.8,58.84,8360.0,45.5865,45.5865,45.5323,45.5633,8360.0
2017-09-01 12:00:00,58.83,58.83,58.8,58.8,7000.0,45.5556,45.5556,45.5323,45.5323,7000.0
2017-09-01 12:10:00,58.82,58.85,58.81,58.85,5350.0,45.5478,45.5711,45.5401,45.5711,5350.0
2017-09-01 12:20:00,58.85,58.9,58.82,58.88,7246.0,45.5711,45.6098,45.5478,45.5943,7246.0
2017-09-01 12:30:00,58.88,58.88,58.84,58.87,14512.0,45.5943,45.5943,45.5633,45.5865,14512.0
2017-09-01 12:40:00,58.87,58.9,58.87,58.9,4000.0,45.5865,45.6098,45.5865,45.6098,4000.0
2017-09-01 12:50:00,58.89,58.93,58.89,58.93,7664.0,45.602,45.633,45.602,45.633,7664.0
2017-09-01 13:00:00,58.92,58.95,58.9,58.9,7246.0,45.6253,45.6485,45.6098,45.6098,7246.0
2017-09-01 13:10:00,58.9,58.93,58.9,58.93,6506.0,45.6098,45.633,45.6098,45.633,6506.0
2017-09-01 13:20:00,58.93,58.94,58.91,58.92,5804.0,45.633,45.6407,45.6175,45.6253,5804.0
2017-09-01 13:30:00,58.92,58.94,58.91,58.92,9388.0,45.6253,45.6407,45.6175,45.6253,9388.0
2017-09-01 13:40:00,58.93,58.93,58.91,58.93,12598.0,45.633,45.633,45.6175,45.633,12598.0
2017-09-01 13:50:00,58.94,58.97,58.94,58.96,7648.0,45.6407,45.664,45.6407,45.6562,7648.0
2017-09-01 14:00:00,58.96,58.98,58.93,58.97,9740.0,45.6562,45.6717,45.633,45.664,9740.0
2017-09-01 14:10:00,58.97,58.98,58.94,58.98,12208.0,45.664,45.6717,45.6407,45.6717,12208.0
2017-09-01 14:20:00,58.96,58.98,58.94,58.94,8248.0,45.6562,45.6717,45.6407,45.6407,8248.0
2017-09-01 14:30:00,58.95,58.97,58.94,58.96,9242.0,45.6485,45.664,45.6407,45.6562,9242.0
2017-09-01 14:40:00,58.97,58.99,58.95,58.95,5616.0,45.664,45.6795,45.6485,45.6485,5616.0
2017-09-01 14:50:00,58.96,58.99,58.95,58.98,8010.0,45.6562,45.6795,45.6485,45.6717,8010.0
2017-09-01 15:00:00,58.97,58.99,58.96,58.97,13396.0,45.664,45.6795,45.6562,45.664,13396.0
2017-09-01 15:10:00,58.97,58.97,58.94,58.94,8306.0,45.664,45.664,45.6407,45.6407,8306.0
2017-09-01 15:20:00,58.95,58.96,58.92,58.94,12280.0,45.6485,45.6562,45.6253,45.6407,12280.0
2017-09-01 15:30:00,58.94,58.97,58.93,58.96,16316.0,45.6407,45.664,45.633,45.6562,16316.0
2017-09-01 15:40:00,58.95,58.98,58.93,58.96,26002.0,45.6485,45.6717,45.633,45.6562,26002.0
2017-09-01 15:50:00,58.96,59.02,58.94,58.95,100358.0,45.6562,45.7027,45.6407,45.6485,100358.0
2017-09-05 09:30:00,59.03,59.16,58.95,59.02,30358.0,45.7104,45.8111,45.6485,45.7027,30358.0
2017-09-05 09:40:00,59.01,59.16,58.93,58.96,33724.0,45.695,45.8111,45.633,45.6562,33724.0
2017-09-05 09:50:00,58.95,58.95,58.7,58.72,27630.0,45.6485,45.6485,45.4549,45.4704,27630.0
2017-09-05 10:00:00,58.72,58.77,58.71,58.74,25600.0,45.4704,45.5091,45.4626,45.4859,25600.0
2017-09-05 10:10:00,58.74,58.85,58.74,58.8,16102.0,45.4859,45.5711,45.4859,45.5323,16102.0
2017-09-05 10:20:00,58.79,58.8,58.66,58.71,30202.0,45.5246,45.5323,45.4239,45.4626,30202.0
2017-09-05 10:30:00,58.72,58.79,58.69,58.72,44136.0,45.4704,45.5246,45.4472,45.4704,44136.0
2017-09-05 10:40:00,58.72,58.84,58.69,58.84,14682.0,45.4704,45.5633,45.4472,45.5633,14682.0
2017-09-05 10:50:00,58.83,58.83,58.77,58.81,10792.0,45.5556,45.5556,45.5091,45.5401,10792.0
2017-09-05 11:00:00,58.81,58.86,58.8,58.85,13260.0,45.5401,45.5788,45.5323,45.5711,13260.0
2017-09-05 11:10:00,58.85,58.88,58.84,58.87,8420.0,45.5711,45.5943,45.5633,45.5865,8420.0
2017-09-05 11:20:00,58.87,58.88,58.85,58.88,12042.0,45.5865,45.5943,45.5711,45.5943,12042.0
2017-09-05 11:30:00,58.88,58.88,58.85,58.85,15800.0,45.5943,45.5943,45.5711,45.5711,15800.0
2017-09-05 11:40:00,58.85,58.9,58.85,58.89,22600.0,45.5711,45.6098,45.5711,45.602,22600.0
2017-09-05 11:50:00,58.88,58.91,58.85,58.88,21570.0,45.5943,45.6175,45.5711,45.5943,21570.0
2017-09-05 12:00:00,58.89,58.89,58.85,58.88,16200.0,45.602,45.602,45.5711,45.5943,16200.0
2017-09-05 12:10:00,58.9,58.92,58.87,58.92,22202.0,45.6098,45.6253,45.5865,45.6253,22202.0
2017-09-05 12:20:00,58.91,58.96,58.91,58.96,10842.0,45.6175,45.6562,45.6175,45.6562,10842.0
2017-09-05 12:30:00,58.97,58.97,58.88,58.9,50198.0,45.664,45.664,45.5943,45.6098,50198.0
2017-09-05 12:40:00,58.91,58.93,58.84,58.84,49946.0,45.6175,45.633,45.5633,45.5633,49946.0
2017-09-05 12:50:00,58.85,58.91,58.82,58.88,17668.0,45.5711,45.6175,45.5478,45.5943,17668.0
2017-09-05 13:00:00,58.88,58.88,58.81,58.85,16198.0,45.5943,45.5943,45.5401,45.5711,16198.0
2017-09-05 13:10:00,58.85,58.89,58.82,58.89,13514.0,45.5711,45.602,45.5478,45.602,13514.0
2017-09-05 13:20:00,58.89,58.93,58.81,58.86,27434.0,45.602,45.633,45.5401,45.5788,27434.0
2017-09-05 13:30:00,58.85,58.85,58.8,58.83,12050.0,45.5711,45.5711,45.5323,45.5556,12050.0
2017-09-05 13:40:00,58.83,58.85,58.78,58.8,17434.0,45.5556,45.5711,45.5168,45.5323,17434.0
2017-09-05 13:50:00,58.81,58.82,58.8,58.8,12600.0,45.5401,45.5478,45.5323,45.5323,12600.0
2017-09-05 14:00:00,58.81,58.85,58.8,58.81,15818.0,45.5401,45.5711,45.5323,45.5401,15818.0
2017-09-05 14:10:00,58.82,58.86,58.82,58.84,18316.0,45.5478,45.5788,45.5478,45.5633,18316.0
2017-09-05 14:20:00,58.85,58.85,58.83,58.83,20140.0,45.5711,45.5711,45.5556,45.5556,20140.0
2017-09-05 14:30:00,58.83,58.85,58.79,58.8,34392.0,45.5556,45.5711,45.5246,45.5323,34392.0
2017-09-05 14:40:00,58.81,58.81,58.69,58.72,38204.0,45.5401,45.5401,45.4472,45.4704,38204.0
2017-09-05 14:50:00,58.72,58.78,58.7,58.78,6666.0,45.4704,45.5168,45.4549,45.5168,6666.0
2017-09-05 15:00:00,58.78,58.79,58.71,58.73,27470.0,45.5168,45.5246,45.4626,45.4781,27470.0
2017-09-05 15:10:00,58.74,58.76,58.71,58.75,29696.0,45.4859,45.5014,45.4626,45.4936,29696.0
2017-09-05 15:20:00,58.76,58.83,58.73,58.83,30932.0,45.5014,45.5556,45.4781,45.5556,30932.0
2017-09-05 15:30:00,58.82,58.85,58.8,58.84,38256.0,45.5478,45.5711,45.5323,45.5633,38256.0
2017-09-05 15:40:00,58.85,58.89,58.83,58.88,70290.0,45.5711,45.602,45.5556,45.5943,70290.0
2017-09-05 15:50:00,58.88,58.88,58.81,58.82,238634.0,45.5943,45.5943,45.5401,45.5478,238634.0
2017-09-06 09:30:00,58.94,58.94,58.55,58.82,59236.0,45.6407,45.6407,45.3387,45.5478,59236.0
2017-09-06 09:40:00,58.82,58.82,58.67,58.76,23432.0,45.5478,45.5478,45.4317,45.5014,23432.0
2017-09-06 09:50:00,58.74,58.74,58.64,58.65,14848.0,45.4859,45.4859,45.4084,45.4162,14848.0
2017-09-06 10:00:00,58.68,58.74,58.67,58.67,25024.0,45.4394,45.4859,45.4317,45.4317,25024.0
2017-09-06 10:10:00,58.67,58.7,58.61,58.61,26074.0,45.4317,45.4549,45.3852,45.3852,26074.0
2017-09-06 10:20:00,58.62,58.63,58.56,58.57,22086.0,45.393,45.4007,45.3465,45.3542,22086.0
2017-09-06 10:30:00,58.56,58.61,58.56,58.6,10808.0,45.3465,45.3852,45.3465,45.3775,10808.0
2017-09-06 10:40:00,58.6,58.67,58.59,58.66,18802.0,45.3775,45.4317,45.3697,45.4239,18802.0
2017-09-06 10:50:00,58.66,58.68,58.64,58.67,18206.0,45.4239,45.4394,45.4084,45.4317,18206.0
2017-09-06 11:00:00,58.66,58.66,58.59,58.63,29106.0,45.4239,45.4239,45.3697,45.4007,29106.0
2017-09-06 11:10:00,58.63,58.66,58.63,58.63,19162.0,45.4007,45.4239,45.4007,45.4007,19162.0
2017-09-06 11:20:00,58.62,58.64,58.57,58.57,21428.0,45.393,45.4084,45.3542,45.3542,21428.0
2017-09-06 11:30:00,58.59,58.63,58.58,58.58,11948.0,45.3697,45.4007,45.362,45.362,11948.0
2017-09-06 11:40:00,58.56,58.56,58.5,58.55,21194.0,45.3465,45.3465,45.3,45.3387,21194.0
2017-09-06 11:50:00,58.54,58.57,58.51,58.55,16356.0,45.331,45.3542,45.3078,45.3387,16356.0
2017-09-06 12:00:00,58.56,58.56,58.51,58.52,24400.0,45.3465,45.3465,45.3078,45.3155,24400.0
2017-09-06 12:10:00,58.52,58.54,58.51,58.52,12044.0,45.3155,45.331,45.3078,45.3155,12044.0
2017-09-06 12:20:00,58.53,58.56,58.52,58.55,8000.0,45.3233,45.3465,45.3155,45.3387,8000.0
2017-09-06 12:30:00,58.55,58.57,58.54,58.55,7600.0,45.3387,45.3542,45.331,45.3387,7600.0
2017-09-06 12:40:00,58.56,58.6,58.56,58.59,8800.0,45.3465,45.3775,45.3465,45.3697,8800.0
2017-09-06 12:50:00,58.59,58.6,58.54,58.55,8560.0,45.3697,45.3775,45.331,45.3387,8560.0
2017-09-06 13:00:00,58.55,58.55,58.51,58.52,14570.0,45.3387,45.3387,45.3078,45.3155,14570.0
2017-09-06 13:10:00,58.54,58.54,58.36,58.46,29648.0,45.331,45.331,45.1916,45.2691,29648.0
2017-09-06 13:20:00,58.48,58.49,58.4,58.42,15982.0,45.2845,45.2923,45.2226,45.2381,15982.0
2017-09-06 13:30:00,58.44,58.45,58.43,58.44,14180.0,45.2536,45.2613,45.2458,45.2536,14180.0
2017-09-06 13:40:00,58.44,58.49,58.42,58.49,10422.0,45.2536,45.2923,45.2381,45.2923,10422.0
2017-09-06 13:50:00,58.5,58.5,58.47,58.47,5200.0,45.3,45.3,45.2768,45.2768,5200.0
2017-09-06 14:00:00,58.48,58.51,58.44,58.51,22264.0,45.2845,45.3078,45.2536,45.3078,22264.0
2017-09-06 14:10:00,58.49,58.52,58.47,58.49,29562.0,45.2923,45.3155,45.2768,45.2923,29562.0
2017-09-06 14:20:00,58.49,58.63,58.48,58.52,110066.0,45.2923,45.4007,45.2845,45.3155,110066.0
2017-09-06 14:30:00,58.52,58.55,58.48,58.53,20880.0,45.3155,45.3387,45.2845,45.3233,20880.0
2017-09-06 14:40:00,58.53,58.58,58.52,58.58,19396.0,45.3233,45.362,45.3155,45.362,19396.0
2017-09-06 14:50:00,58.59,58.63,58.55,58.62,15134.0,45.3697,45.4007,45.3387,45.393,15134.0
2017-09-06 15:00:00,58.6,58.63,58.59,58.63,17196.0,45.3775,45.4007,45.3697,45.4007,17196.0
2017-09-06 15:10:00,58.62,58.68,58.61,58.68,22724.0,45.393,45.4394,45.3852,45.4394,22724.0
2017-09-06 15:20:00,58.69,58.7,58.61,58.61,33516.0,45.4472,45.4549,45.3852,45.3852,33516.0
2017-09-06 15:30:00,58.62,58.65,58.58,58.59,31868.0,45.393,45.4162,45.362,45.3697,31868.0
2017-09-06 15:40:00,58.59,58.63,58.59,58.59,50944.0,45.3697,45.4007,45.3697,45.3697,50944.0
2017-09-06 15:50:00,58.59,58.67,58.56,58.6,214126.0,45.3697,45.4317,45.3465,45.3775,214126.0
2017-09-07 09:30:00,58.7,58.76,58.38,58.49,83600.0,45.4549,45.5014,45.2071,45.2923,83600.0
2017-09-07 09:40:00,58.49,58.65,58.42,58.49,73834.0,45.2923,45.4162,45.2381,45.2923,73834.0
2017-09-07 09:50:00,58.52,58.74,58.5,58.68,17976.0,45.3155,45.4859,45.3,45.4394,17976.0
2017-09-07 10:00:00,58.69,58.77,58.59,58.77,30380.0,45.4472,45.5091,45.3697,45.5091,30380.0
2017-09-07 10:10:00,58.77,59.05,58.77,58.99,49210.0,45.5091,45.7259,45.5091,45.6795,49210.0
2017-09-07 10:20:00,59.04,59.05,58.95,59.05,19110.0,45.7182,45.7259,45.6485,45.7259,19110.0
2017-09-07 10:30:00,59.04,59.06,58.98,59.01,14800.0,45.7182,45.7337,45.6717,45.695,14800.0
2017-09-07 10:40:00,59.02,59.13,59.0,59.07,65118.0,45.7027,45.7879,45.6872,45.7414,65118.0
2017-09-07 10:50:00,59.07,59.19,59.07,59.15,46732.0,45.7414,45.8343,45.7414,45.8034,46732.0
2017-09-07 11:00:00,59.15,59.2,59.08,59.13,69320.0,45.8034,45.8421,45.7492,45.7879,69320.0
2017-09-07 11:10:00,59.12,59.2,59.08,59.17,19498.0,45.7801,45.8421,45.7492,45.8188,19498.0
2017-09-07 11:20:00,59.17,59.24,59.16,59.19,73620.0,45.8188,45.8731,45.8111,45.8343,73620.0
2017-09-07 11:30:00,59.19,59.32,59.19,59.3,42630.0,45.8343,45.935,45.8343,45.9195,42630.0
2017-09-07 11:40:00,59.29,59.29,59.18,59.24,10924.0,45.9118,45.9118,45.8266,45.8731,10924.0
2017-09-07 11:50:00,59.22,59.3,59.19,59.21,11400.0,45.8576,45.9195,45.8343,45.8498,11400.0
2017-09-07 12:00:00,59.23,59.28,59.21,59.28,15656.0,45.8653,45.904,45.8498,45.904,15656.0
2017-09-07 12:10:00,59.29,59.3,59.2,59.22,10868.0,45.9118,45.9195,45.8421,45.8576,10868.0
2017-09-07 12:20:00,59.19,59.21,59.13,59.13,11084.0,45.8343,45.8498,45.7879,45.7879,11084.0
2017-09-07 12:30:00,59.13,59.2,59.13,59.13,13600.0,45.7879,45.8421,45.7879,45.7879,13600.0
2017-09-07 12:40:00,59.15,59.17,59.13,59.16,12642.0,45.8034,45.8188,45.7879,45.8111,12642.0
2017-09-07 12:50:00,59.14,59.23,59.14,59.17,31590.0,45.7956,45.8653,45.7956,45.8188,31590.0
2017-09-07 13:00:00,59.19,59.22,59.19,59.2,6600.0,45.8343,45.8576,45.8343,45.8421,6600.0
2017-09-07 13:10:00,59.21,59.21,59.13,59.13,29410.0,45.8498,45.8498,45.7879,45.7879,29410.0
2017-09-07 13:20:00,59.13,59.22,59.05,59.22,34284.0,45.7879,45.8576,45.7259,45.8576,34284.0
2017-09-07 13:30:00,59.2,59.29,59.19,59.28,19968.0,45.8421,45.9118,45.8343,45.904,19968.0
2017-09-07 13:40:00,59.28,59.32,59.26,59.26,20926.0,45.904,45.935,45.8885,45.8885,20926.0
2017-09-07 13:50:00,59.28,59.3,59.26,59.27,11994.0,45.904,45.9195,45.8885,45.8963,11994.0
2017-09-07 14:00:00,59.29,59.31,59.27,59.31,17848.0,45.9118,45.9273,45.8963,45.9273,17848.0
2017-09-07 14:10:00,59.3,59.35,59.29,59.35,10798.0,45.9195,45.9582,45.9118,45.9582,10798.0
2017-09-07 14:20:00,59.34,59.36,59.33,59.36,12894.0,45.9505,45.966,45.9427,45.966,12894.0
2017-09-07 14:30:00,59.35,59.37,59.33,59.37,21442.0,45.9582,45.9737,45.9427,45.9737,21442.0
2017-09-07 14:40:00,59.37,59.38,59.33,59.37,19834.0,45.9737,45.9815,45.9427,45.9737,19834.0
2017-09-07 14:50:00,59.38,59.44,59.37,59.42,23282.0,45.9815,46.0279,45.9737,46.0124,23282.0
2017-09-07 15:00:00,59.42,59.43,59.39,59.42,18822.0,46.0124,46.0202,45.9892,46.0124,18822.0
2017-09-07 15:10:00,59.42,59.42,59.36,59.37,37372.0,46.0124,46.0124,45.966,45.9737,37372.0
2017-09-07 15:20:00,59.37,59.43,59.37,59.43,28680.0,45.9737,46.0202,45.9737,46.0202,28680.0
2017-09-07 15:30:00,59.43,59.49,59.41,59.49,37108.0,46.0202,46.0666,46.0047,46.0666,37108.0
2017-09-07 15:40:00,59.49,59.6,59.49,59.55,60790.0,46.0666,46.1518,46.0666,46.1131,60790.0
2017-09-07 15:50:00,59.56,59.56,59.43,59.47,237614.0,46.1208,46.1208,46.0202,46.0512,237614.0
2017-09-08 09:30:00,59.48,59.48,59.27,59.27,20150.0,46.0589,46.0589,45.8963,45.8963,20150.0
2017-09-08 09:40:00,59.3,59.41,59.22,59.27,14020.0,45.9195,46.0047,45.8576,45.8963,14020.0
2017-09-08 09:50:00,59.31,59.43,59.31,59.38,7220.0,45.9273,46.0202,45.9273,45.9815,7220.0
2017-09-08 10:00:00,59.4,59.41,59.32,59.41,10588.0,45.997,46.0047,45.935,46.0047,10588.0
2017-09-08 10:10:00,59.45,59.49,59.38,59.47,13514.0,46.0357,46.0666,45.9815,46.0512,13514.0
2017-09-08 10:20:00,59.46,59.47,59.39,59.4,7600.0,46.0434,46.0512,45.9892,45.997,7600.0
2017-09-08 10:30:00,59.39,59.43,59.37,59.4,5404.0,45.9892,46.0202,45.9737,45.997,5404.0
2017-09-08 10:40:00,59.4,59.4,59.34,59.36,14060.0,45.997,45.997,45.9505,45.966,14060.0
2017-09-08 10:50:00,59.38,59.41,59.35,59.4,21276.0,45.9815,46.0047,45.9582,45.997,21276.0
2017-09-08 11:00:00,59.37,59.42,59.37,59.4,10208.0,45.9737,46.0124,45.9737,45.997,10208.0
2017-09-08 11:10:00,59.4,59.42,59.36,59.36,7794.0,45.997,46.0124,45.966,45.966,7794.0
2017-09-08 11:20:00,59.37,59.39,59.35,59.37,5132.0,45.9737,45.9892,45.9582,45.9737,5132.0
2017-09-08 11:30:00,59.38,59.4,59.36,59.36,4936.0,45.9815,45.997,45.966,45.966,4936.0
2017-09-08 11:40:00,59.36,59.36,59.3,59.34,6916.0,45.966,45.966,45.9195,45.9505,6916.0
2017-09-08 11:50:00,59.35,59.37,59.35,59.35,5400.0,45.9582,45.9737,45.9582,45.9582,5400.0
2017-09-08 12:00:00,59.33,59.44,59.33,59.41,4398.0,45.9427,46.0279,45.9427,46.0047,4398.0
2017-09-08 12:10:00,59.41,59.41,59.34,59.35,27298.0,46.0047,46.0047,45.9505,45.9582,27298.0
2017-09-08 12:20:00,59.35,59.37,59.3,59.32,46108.0,45.9582,45.9737,45.9195,45.935,46108.0
2017-09-08 12:30:00,59.32,59.37,59.31,59.35,51680.0,45.935,45.9737,45.9273,45.9582,51680.0
2017-09-08 12:40:00,59.35,59.36,59.33,59.34,18712.0,45.9582,45.966,45.9427,45.9505,18712.0
2017-09-08 12:50:00,59.34,59.35,59.31,59.34,30132.0,45.9505,45.9582,45.9273,45.9505,30132.0
2017-09-08 13:00:00,59.34,59.35,59.32,59.34,14046.0,45.9505,45.9582,45.935,45.9505,14046.0
2017-09-08 13:10:00,59.33,59.38,59.3,59.32,67570.0,45.9427,45.9815,45.9195,45.935,67570.0
2017-09-08 13:20:00,59.31,59.31,59.27,59.29,4116.0,45.9273,45.9273,45.8963,45.9118,4116.0
2017-09-08 13:30:00,59.31,59.33,59.3,59.3,5290.0,45.9273,45.9427,45.9195,45.9195,5290.0
2017-09-08 13:40:00,59.3,59.32,59.29,59.3,22014.0,45.9195,45.935,45.9118,45.9195,22014.0
2017-09-08 13:50:00,59.3,59.35,59.3,59.33,11702.0,45.9195,45.9582,45.9195,45.9427,11702.0
2017-09-08 14:00:00,59.35,59.38,59.33,59.35,19774.0,45.9582,45.9815,45.9427,45.9582,19774.0
2017-09-08 14:10:00,59.36,59.49,59.34,59.49,15726.0,45.966,46.0666,45.9505,46.0666,15726.0
2017-09-08 14:20:00,59.51,59.51,59.47,59.49,3854.0,46.0821,46.0821,46.0512,46.0666,3854.0
2017-09-08 14:30:00,59.49,59.56,59.49,59.54,9300.0,46.0666,46.1208,46.0666,46.1054,9300.0
2017-09-08 14:40:00,59.55,59.58,59.5,59.52,4580.0,46.1131,46.1363,46.0744,46.0899,4580.0
2017-09-08 14:50:00,59.54,59.59,59.54,59.59,3590.0,46.1054,46.1441,46.1054,46.1441,3590.0
2017-09-08 15:00:00,59.59,59.6,59.52,59.52,12900.0,46.1441,46.1518,46.0899,46.0899,12900.0
2017-09-08 15:10:00,59.52,59.55,59.5,59.52,12108.0,46.0899,46.1131,46.0744,46.0899,12108.0
2017-09-08 15:20:00,59.52,59.56,59.52,59.56,9978.0,46.0899,46.1208,46.0899,46.1208,9978.0
2017-09-08 15:30:00,59.57,59.57,59.53,59.55,20356.0,46.1286,46.1286,46.0976,46.1131,20356.0
2017-09-08 15:40:00,59.55,59.59,59.52,59.58,34178.0,46.1131,46.1441,46.0899,46.1363,34178.0
2017-09-08 15:50:00,59.57,59.59,59.5,59.58,89498.0,46.1286,46.1441,46.0744,46.1363,89498.0
2017-09-11 09:30:00,59.48,59.69,59.4,59.6,32408.0,46.0589,46.2215,45.997,46.1518,32408.0
2017-09-11 09:40:00,59.63,59.71,59.6,59.69,11170.0,46.1751,46.237,46.1518,46.2215,11170.0
2017-09-11 09:50:00,59.65,59.8,59.63,59.69,32788.0,46.1905,46.3067,46.1751,46.2215,32788.0
2017-09-11 10:00:00,59.65,59.76,59.63,59.73,13800.0,46.1905,46.2757,46.1751,46.2525,13800.0
2017-09-11 10:10:00,59.72,59.77,59.7,59.76,6600.0,46.2447,46.2835,46.2293,46.2757,6600.0
2017-09-11 10:20:00,59.76,59.79,59.68,59.71,5602.0,46.2757,46.299,46.2138,46.237,5602.0
2017-09-11 10:30:00,59.71,59.77,59.71,59.77,3800.0,46.237,46.2835,46.237,46.2835,3800.0
2017-09-11 10:40:00,59.77,59.79,59.74,59.77,6400.0,46.2835,46.299,46.2602,46.2835,6400.0
2017-09-11 10:50:00,59.74,59.75,59.71,59.74,3600.0,46.2602,46.268,46.237,46.2602,3600.0
2017-09-11 11:00:00,59.74,59.79,59.72,59.77,18758.0,46.2602,46.299,46.2447,46.2835,18758.0
2017-09-11 11:10:00,59.77,59.85,59.77,59.85,12836.0,46.2835,46.3454,46.2835,46.3454,12836.0
2017-09-11 11:20:00,59.85,59.86,59.84,59.84,9274.0,46.3454,46.3532,46.3377,46.3377,9274.0
2017-09-11 11:30:00,59.84,59.85,59.83,59.83,4378.0,46.3377,46.3454,46.3299,46.3299,4378.0
2017-09-11 11:40:00,59.82,59.83,59.79,59.79,10400.0,46.3222,46.3299,46.299,46.299,10400.0
2017-09-11 11:50:00,59.79,59.85,59.79,59.83,5624.0,46.299,46.3454,46.299,46.3299,5624.0
2017-09-11 12:00:00,59.84,59.84,59.81,59.81,3940.0,46.3377,46.3377,46.3144,46.3144,3940.0
2017-09-11 12:10:00,59.83,59.83,59.8,59.82,3594.0,46.3299,46.3299,46.3067,46.3222,3594.0
2017-09-11 12:20:00,59.81,59.84,59.8,59.84,3000.0,46.3144,46.3377,46.3067,46.3377,3000.0
2017-09-11 12:30:00,59.84,59.84,59.79,59.81,6200.0,46.3377,46.3377,46.299,46.3144,6200.0
2017-09-11 12:40:00,59.83,59.85,59.8,59.8,5800.0,46.3299,46.3454,46.3067,46.3067,5800.0
2017-09-11 12:50:00,59.81,59.84,59.81,59.83,15554.0,46.3144,46.3377,46.3144,46.3299,15554.0
2017-09-11 13:00:00,59.83,59.85,59.82,59.84,5600.0,46.3299,46.3454,46.3222,46.3377,5600.0
2017-09-11 13:10:00,59.85,59.88,59.84,59.85,6486.0,46.3454,46.3686,46.3377,46.3454,6486.0
2017-09-11 13:20:00,59.86,59.86,59.85,59.85,1800.0,46.3532,46.3532,46.3454,46.3454,1800.0
2017-09-11 13:30:00,59.86,59.87,59.84,59.86,2000.0,46.3532,46.3609,46.3377,46.3532,2000.0
2017-09-11 13:40:00,59.85,59.87,59.83,59.87,5900.0,46.3454,46.3609,46.3299,46.3609,5900.0
2017-09-11 13:50:00,59.85,59.88,59.84,59.87,6400.0,46.3454,46.3686,46.3377,46.3609,6400.0
2017-09-11 14:00:00,59.85,59.86,59.85,59.85,3408.0,46.3454,46.3532,46.3454,46.3454,3408.0
2017-09-11 14:10:00,59.85,59.89,59.85,59.89,7976.0,46.3454,46.3764,46.3454,46.3764,7976.0
2017-09-11 14:20:00,59.88,59.9,59.86,59.89,8956.0,46.3686,46.3841,46.3532,46.3764,8956.0
2017-09-11 14:30:00,59.9,59.94,59.9,59.92,7880.0,46.3841,46.4151,46.3841,46.3996,7880.0
2017-09-11 14:40:00,59.93,59.95,59.92,59.93,9002.0,46.4074,46.4228,46.3996,46.4074,9002.0
2017-09-11 14:50:00,59.94,59.98,59.93,59.93,18022.0,46.4151,46.4461,46.4074,46.4074,18022.0
2017-09-11 15:00:00,59.93,59.94,59.9,59.91,11098.0,46.4074,46.4151,46.3841,46.3919,11098.0
2017-09-11 15:10:00,59.91,59.92,59.85,59.92,16370.0,46.3919,46.3996,46.3454,46.3996,16370.0
2017-09-11 15:20:00,59.91,59.92,59.88,59.91,25684.0,46.3919,46.3996,46.3686,46.3919,25684.0
2017-09-11 15:30:00,59.91,59.98,59.9,59.98,32846.0,46.3919,46.4461,46.3841,46.4461,32846.0
2017-09-11 15:40:00,59.99,59.99,59.94,59.97,51614.0,46.4538,46.4538,46.4151,46.4383,51614.0
2017-09-11 15:50:00,59.97,60.05,59.95,60.04,201914.0,46.4383,46.5003,46.4228,46.4925,201914.0
2017-09-12 09:30:00,59.95,60.09,59.82,59.85,26404.0,46.4228,46.5313,46.3222,46.3454,26404.0
2017-09-12 09:40:00,59.84,59.9,59.82,59.85,8636.0,46.3377,46.3841,46.3222,46.3454,8636.0
2017-09-12 09:50:00,59.83,59.88,59.72,59.72,48692.0,46.3299,46.3686,46.2447,46.2447,48692.0
2017-09-12 10:00:00,59.7,59.71,59.64,59.64,8644.0,46.2293,46.237,46.1828,46.1828,8644.0
2017-09-12 10:10:00,59.65,59.69,59.6,59.6,12954.0,46.1905,46.2215,46.1518,46.1518,12954.0
2017-09-12 10:20:00,59.6,59.66,59.56,59.59,8702.0,46.1518,46.1983,46.1208,46.1441,8702.0
2017-09-12 10:30:00,59.61,59.65,59.54,59.59,18574.0,46.1596,46.1905,46.1054,46.1441,18574.0
2017-09-12 10:40:00,59.6,59.63,59.55,59.63,37944.0,46.1518,46.1751,46.1131,46.1751,37944.0
2017-09-12 10:50:00,59.63,59.65,59.54,59.62,79776.0,46.1751,46.1905,46.1054,46.1673,79776.0
2017-09-12 11:00:00,59.66,59.66,59.6,59.62,17426.0,46.1983,46.1983,46.1518,46.1673,17426.0
2017-09-12 11:10:00,59.6,59.62,59.55,59.56,26184.0,46.1518,46.1673,46.1131,46.1208,26184.0
2017-09-12 11:20:00,59.56,59.6,59.56,59.6,38838.0,46.1208,46.1518,46.1208,46.1518,38838.0
2017-09-12 11:30:00,59.62,59.63,59.58,59.61,11974.0,46.1673,46.1751,46.1363,46.1596,11974.0
2017-09-12 11:40:00,59.6,59.64,59.57,59.6,13870.0,46.1518,46.1828,46.1286,46.1518,13870.0
2017-09-12 11:50:00,59.59,59.63,59.58,59.6,86446.0,46.1441,46.1751,46.1363,46.1518,86446.0
2017-09-12 12:00:00,59.59,59.62,59.45,59.45,88928.0,46.1441,46.1673,46.0357,46.0357,88928.0
2017-09-12 12:10:00,59.47,59.49,59.45,59.46,5212.0,46.0512,46.0666,46.0357,46.0434,5212.0
2017-09-12 12:20:00,59.46,59.46,59.38,59.39,7094.0,46.0434,46.0434,45.9815,45.9892,7094.0
2017-09-12 12:30:00,59.38,59.39,59.34,59.35,20408.0,45.9815,45.9892,45.9505,45.9582,20408.0
2017-09-12 12:40:00,59.36,59.36,59.29,59.29,20000.0,45.966,45.966,45.9118,45.9118,20000.0
2017-09-12 12:50:00,59.29,59.35,59.25,59.35,29966.0,45.9118,45.9582,45.8808,45.9582,29966.0
2017-09-12 13:00:00,59.35,59.35,59.26,59.27,47816.0,45.9582,45.9582,45.8885,45.8963,47816.0
2017-09-12 13:10:00,59.26,59.3,59.26,59.26,26412.0,45.8885,45.9195,45.8885,45.8885,26412.0
2017-09-12 13:20:00,59.27,59.27,59.22,59.24,12098.0,45.8963,45.8963,45.8576,45.8731,12098.0
2017-09-12 13:30:00,59.23,59.24,59.14,59.14,14542.0,45.8653,45.8731,45.7956,45.7956,14542.0
2017-09-12 13:40:00,59.15,59.15,59.05,59.07,19974.0,45.8034,45.8034,45.7259,45.7414,19974.0
2017-09-12 13:50:00,59.06,59.06,58.93,58.96,19440.0,45.7337,45.7337,45.633,45.6562,19440.0
2017-09-12 14:00:00,58.96,58.97,58.8,58.83,44558.0,45.6562,45.664,45.5323,45.5556,44558.0
2017-09-12 14:10:00,58.83,59.01,58.83,59.01,60076.0,45.5556,45.695,45.5556,45.695,60076.0
2017-09-12 14:20:00,59.01,59.1,58.96,59.08,41754.0,45.695,45.7646,45.6562,45.7492,41754.0
2017-09-12 14:30:00,59.1,59.12,59.05,59.05,10200.0,45.7646,45.7801,45.7259,45.7259,10200.0
2017-09-12 14:40:00,59.04,59.15,59.04,59.15,18296.0,45.7182,45.8034,45.7182,45.8034,18296.0
2017-09-12 14:50:00,59.13,59.2,59.13,59.19,16602.0,45.7879,45.8421,45.7879,45.8343,16602.0
2017-09-12 15:00:00,59.18,59.2,59.14,59.19,31760.0,45.8266,45.8421,45.7956,45.8343,31760.0
2017-09-12 15:10:00,59.19,59.21,59.16,59.21,24962.0,45.8343,45.8498,45.8111,45.8498,24962.0
2017-09-12 15:20:00,59.21,59.21,59.13,59.17,34526.0,45.8498,45.8498,45.7879,45.8188,34526.0
2017-09-12 15:30:00,59.17,59.17,59.06,59.07,39442.0,45.8188,45.8188,45.7337,45.7414,39442.0
2017-09-12 15:40:00,59.07,59.13,59.05,59.08,51864.0,45.7414,45.7879,45.7259,45.7492,51864.0
2017-09-12 15:50:00,59.08,59.17,59.08,59.17,149978.0,45.7492,45.8188,45.7492,45.8188,149978.0
2017-09-13 09:30:00,59.03,59.24,59.03,59.07,20340.0,45.7104,45.8731,45.7104,45.7414,20340.0
2017-09-13 09:40:00,59.05,59.2,58.99,59.17,11678.0,45.7259,45.8421,45.6795,45.8188,11678.0
2017-09-13 09:50:00,59.12,59.18,59.09,59.09,26568.0,45.7801,45.8266,45.7569,45.7569,26568.0
2017-09-13 10:00:00,59.1,59.15,59.06,59.1,8410.0,45.7646,45.8034,45.7337,45.7646,8410.0
2017-09-13 10:10:00,59.1,59.33,59.09,59.24,26002.0,45.7646,45.9427,45.7569,45.8731,26002.0
2017-09-13 10:20:00,59.26,59.29,59.21,59.26,8976.0,45.8885,45.9118,45.8498,45.8885,8976.0
2017-09-13 10:30:00,59.24,59.24,59.14,59.15,14066.0,45.8731,45.8731,45.7956,45.8034,14066.0
2017-09-13 10:40:00,59.17,59.18,59.12,59.13,10544.0,45.8188,45.8266,45.7801,45.7879,10544.0
2017-09-13 10:50:00,59.12,59.17,59.09,59.11,8904.0,45.7801,45.8188,45.7569,45.7724,8904.0
2017-09-13 11:00:00,59.13,59.19,59.07,59.19,15206.0,45.7879,45.8343,45.7414,45.8343,15206.0
2017-09-13 11:10:00,59.19,59.19,59.11,59.14,25342.0,45.8343,45.8343,45.7724,45.7956,25342.0
2017-09-13 11:20:00,59.13,59.16,59.09,59.09,6600.0,45.7879,45.8111,45.7569,45.7569,6600.0
2017-09-13 11:30:00,59.12,59.17,59.1,59.17,7296.0,45.7801,45.8188,45.7646,45.8188,7296.0
2017-09-13 11:40:00,59.18,59.18,59.13,59.16,8000.0,45.8266,45.8266,45.7879,45.8111,8000.0
2017-09-13 11:50:00,59.18,59.18,59.11,59.15,5000.0,45.8266,45.8266,45.7724,45.8034,5000.0
2017-09-13 12:00:00,59.18,59.19,59.13,59.15,19074.0,45.8266,45.8343,45.7879,45.8034,19074.0
2017-09-13 12:10:00,59.15,59.21,59.15,59.2,8200.0,45.8034,45.8498,45.8034,45.8421,8200.0
2017-09-13 12:20:00,59.2,59.33,59.18,59.32,10400.0,45.8421,45.9427,45.8266,45.935,10400.0
2017-09-13 12:30:00,59.32,59.35,59.2,59.2,10046.0,45.935,45.9582,45.8421,45.8421,10046.0
2017-09-13 12:40:00,59.22,59.27,59.2,59.21,9400.0,45.8576,45.8963,45.8421,45.8498,9400.0
2017-09-13 12:50:00,59.22,59.26,59.22,59.24,6480.0,45.8576,45.8885,45.8576,45.8731,6480.0
2017-09-13 13:00:00,59.21,59.29,59.21,59.26,8750.0,45.8498,45.9118,45.8498,45.8885,8750.0
2017-09-13 13:10:00,59.26,59.29,59.25,59.25,8928.0,45.8885,45.9118,45.8808,45.8808,8928.0
2017-09-13 13:20:00,59.24,59.26,59.21,59.22,7242.0,45.8731,45.8885,45.8498,45.8576,7242.0
2017-09-13 13:30:00,59.24,59.26,59.15,59.18,14524.0,45.8731,45.8885,45.8034,45.8266,14524.0
2017-09-13 13:40:00,59.22,59.22,59.15,59.16,4400.0,45.8576,45.8576,45.8034,45.8111,4400.0
2017-09-13 13:50:00,59.18,59.18,59.15,59.16,9328.0,45.8266,45.8266,45.8034,45.8111,9328.0
2017-09-13 14:00:00,59.16,59.19,59.1,59.17,7400.0,45.8111,45.8343,45.7646,45.8188,7400.0
2017-09-13 14:10:00,59.16,59.27,59.15,59.21,23404.0,45.8111,45.8963,45.8034,45.8498,23404.0
2017-09-13 14:20:00,59.21,59.26,59.2,59.23,10000.0,45.8498,45.8885,45.8421,45.8653,10000.0
2017-09-13 14:30:00,59.23,59.25,59.19,59.19,10558.0,45.8653,45.8808,45.8343,45.8343,10558.0
2017-09-13 14:40:00,59.18,59.27,59.18,59.26,14700.0,45.8266,45.8963,45.8266,45.8885,14700.0
2017-09-13 14:50:00,59.27,59.27,59.21,59.21,8600.0,45.8963,45.8963,45.8498,45.8498,8600.0
2017-09-13 15:00:00,59.22,59.24,59.15,59.18,8720.0,45.8576,45.8731,45.8034,45.8266,8720.0
2017-09-13 15:10:00,59.18,59.2,59.14,59.2,14620.0,45.8266,45.8421,45.7956,45.8421,14620.0
2017-09-13 15:20:00,59.19,59.19,59.14,59.17,18808.0,45.8343,45.8343,45.7956,45.8188,18808.0
2017-09-13 15:30:00,59.16,59.19,59.15,59.18,22980.0,45.8111,45.8343,45.8034,45.8266,22980.0
2017-09-13 15:40:00,59.17,59.17,59.12,59.15,43588.0,45.8188,45.8188,45.7801,45.8034,43588.0
2017-09-13 15:50:00,59.15,59.16,59.04,59.09,181110.0,45.8034,45.8111,45.7182,45.7569,181110.0
2017-09-14 09:30:00,59.08,59.15,58.82,58.92,32084.0,45.7492,45.8034,45.5478,45.6253,32084.0
2017-09-14 09:40:00,58.92,59.09,58.92,59.09,35266.0,45.6253,45.7569,45.6253,45.7569,35266.0
2017-09-14 09:50:00,59.09,59.13,59.04,59.1,19452.0,45.7569,45.7879,45.7182,45.7646,19452.0
2017-09-14 10:00:00,59.1,59.24,59.1,59.24,32990.0,45.7646,45.8731,45.7646,45.8731,32990.0
2017-09-14 10:10:00,59.24,59.43,59.21,59.38,24678.0,45.8731,46.0202,45.8498,45.9815,24678.0
2017-09-14 10:20:00,59.42,59.42,59.33,59.33,22456.0,46.0124,46.0124,45.9427,45.9427,22456.0
2017-09-14 10:30:00,59.35,59.47,59.33,59.42,30156.0,45.9582,46.0512,45.9427,46.0124,30156.0
2017-09-14 10:40:00,59.41,59.44,59.29,59.4,36768.0,46.0047,46.0279,45.9118,45.997,36768.0
2017-09-14 10:50:00,59.41,59.46,59.4,59.43,15826.0,46.0047,46.0434,45.997,46.0202,15826.0
2017-09-14 11:00:00,59.44,59.45,59.38,59.38,16946.0,46.0279,46.0357,45.9815,45.9815,16946.0
2017-09-14 11:10:00,59.4,59.41,59.27,59.27,42088.0,45.997,46.0047,45.8963,45.8963,42088.0
2017-09-14 11:20:00,59.28,59.35,59.24,59.35,27006.0,45.904,45.9582,45.8731,45.9582,27006.0
2017-09-14 11:30:00,59.37,59.46,59.35,59.41,13116.0,45.9737,46.0434,45.9582,46.0047,13116.0
2017-09-14 11:40:00,59.42,59.47,59.41,59.47,11700.0,46.0124,46.0512,46.0047,46.0512,11700.0
2017-09-14 11:50:00,59.49,59.49,59.46,59.47,22112.0,46.0666,46.0666,46.0434,46.0512,22112.0
2017-09-14 12:00:00,59.49,59.56,59.49,59.54,19732.0,46.0666,46.1208,46.0666,46.1054,19732.0
2017-09-14 12:10:00,59.55,59.66,59.55,59.63,24384.0,46.1131,46.1983,46.1131,46.1751,24384.0
2017-09-14 12:20:00,59.62,59.71,59.6,59.7,11506.0,46.1673,46.237,46.1518,46.2293,11506.0
2017-09-14 12:30:00,59.68,59.69,59.63,59.66,27682.0,46.2138,46.2215,46.1751,46.1983,27682.0
2017-09-14 12:40:00,59.65,59.69,59.65,59.68,28596.0,46.1905,46.2215,46.1905,46.2138,28596.0
2017-09-14 12:50:00,59.69,59.71,59.65,59.65,40580.0,46.2215,46.237,46.1905,46.1905,40580.0
2017-09-14 13:00:00,59.64,59.67,59.62,59.64,18500.0,46.1828,46.206,46.1673,46.1828,18500.0
2017-09-14 13:10:00,59.65,59.65,59.6,59.6,7000.0,46.1905,46.1905,46.1518,46.1518,7000.0
2017-09-14 13:20:00,59.59,59.6,59.55,59.59,16482.0,46.1441,46.1518,46.1131,46.1441,16482.0
2017-09-14 13:30:00,59.58,59.58,59.55,59.58,8600.0,46.1363,46.1363,46.1131,46.1363,8600.0
2017-09-14 13:40:00,59.56,59.63,59.55,59.63,17628.0,46.1208,46.1751,46.1131,46.1751,17628.0
2017-09-14 13:50:00,59.63,59.69,59.59,59.69,35242.0,46.1751,46.2215,46.1441,46.2215,35242.0
2017-09-14 14:00:00,59.68,59.69,59.63,59.65,11582.0,46.2138,46.2215,46.1751,46.1905,11582.0
2017-09-14 14:10:00,59.65,59.69,59.65,59.67,19632.0,46.1905,46.2215,46.1905,46.206,19632.0
2017-09-14 14:20:00,59.68,59.69,59.65,59.66,10114.0,46.2138,46.2215,46.1905,46.1983,10114.0
2017-09-14 14:30:00,59.66,59.69,59.65,59.66,26080.0,46.1983,46.2215,46.1905,46.1983,26080.0
2017-09-14 14:40:00,59.67,59.68,59.66,59.68,23498.0,46.206,46.2138,46.1983,46.2138,23498.0
2017-09-14 14:50:00,59.66,59.68,59.62,59.64,17776.0,46.1983,46.2138,46.1673,46.1828,17776.0
2017-09-14 15:00:00,59.62,59.63,59.58,59.62,16814.0,46.1673,46.1751,46.1363,46.1673,16814.0
2017-09-14 15:10:00,59.61,59.61,59.47,59.47,43104.0,46.1596,46.1596,46.0512,46.0512,43104.0
2017-09-14 15:20:00,59.49,59.54,59.49,59.54,26626.0,46.0666,46.1054,46.0666,46.1054,26626.0
2017-09-14 15:30:00,59.54,59.59,59.53,59.56,34940.0,46.1054,46.1441,46.0976,46.1208,34940.0
2017-09-14 15:40:00,59.56,59.67,59.56,59.66,54130.0,46.1208,46.206,46.1208,46.1983,54130.0
2017-09-14 15:50:00,59.66,59.66,59.54,59.57,313866.0,46.1983,46.1983,46.1054,46.1286,313866.0
2017-09-15 09:30:00,59.82,59.85,59.72,59.77,740960.0,46.3222,46.3454,46.2447,46.2835,740960.0
2017-09-15 09:40:00,59.81,59.84,59.66,59.74,22628.0,46.3144,46.3377,46.1983,46.2602,22628.0
2017-09-15 09:50:00,59.72,59.83,59.63,59.63,35106.0,46.2447,46.3299,46.1751,46.1751,35106.0
2017-09-15 10:00:00,59.62,59.64,59.55,59.56,9100.0,46.1673,46.1828,46.1131,46.1208,9100.0
2017-09-15 10:10:00,59.57,59.58,59.49,59.51,20636.0,46.1286,46.1363,46.0666,46.0821,20636.0
2017-09-15 10:20:00,59.49,59.55,59.47,59.52,21676.0,46.0666,46.1131,46.0512,46.0899,21676.0
2017-09-15 10:30:00,59.53,59.64,59.51,59.51,35218.0,46.0976,46.1828,46.0821,46.0821,35218.0
2017-09-15 10:40:00,59.51,59.57,59.51,59.55,24510.0,46.0821,46.1286,46.0821,46.1131,24510.0
2017-09-15 10:50:00,59.56,59.58,59.44,59.45,68640.0,46.1208,46.1363,46.0279,46.0357,68640.0
2017-09-15 11:00:00,59.45,59.56,59.43,59.53,24602.0,46.0357,46.1208,46.0202,46.0976,24602.0
2017-09-15 11:10:00,59.52,59.72,59.52,59.72,36292.0,46.0899,46.2447,46.0899,46.2447,36292.0
2017-09-15 11:20:00,59.71,59.77,59.69,59.7,67688.0,46.237,46.2835,46.2215,46.2293,67688.0
2017-09-15 11:30:00,59.7,59.71,59.59,59.6,33108.0,46.2293,46.237,46.1441,46.1518,33108.0
2017-09-15 11:40:00,59.59,59.68,59.55,59.66,30432.0,46.1441,46.2138,46.1131,46.1983,30432.0
2017-09-15 11:50:00,59.63,59.69,59.63,59.66,31288.0,46.1751,46.2215,46.1751,46.1983,31288.0
2017-09-15 12:00:00,59.66,59.67,59.63,59.63,21398.0,46.1983,46.206,46.1751,46.1751,21398.0
2017-09-15 12:10:00,59.63,59.7,59.63,59.67,38526.0,46.1751,46.2293,46.1751,46.206,38526.0
2017-09-15 12:20:00,59.66,59.7,59.65,59.66,21680.0,46.1983,46.2293,46.1905,46.1983,21680.0
2017-09-15 12:30:00,59.66,59.72,59.63,59.72,26300.0,46.1983,46.2447,46.1751,46.2447,26300.0
2017-09-15 12:40:00,59.72,59.73,59.65,59.66,27800.0,46.2447,46.2525,46.1905,46.1983,27800.0
2017-09-15 12:50:00,59.64,59.67,59.62,59.66,29000.0,46.1828,46.206,46.1673,46.1983,29000.0
2017-09-15 13:00:00,59.66,59.66,59.62,59.65,23382.0,46.1983,46.1983,46.1673,46.1905,23382.0
2017-09-15 13:10:00,59.63,59.65,59.61,59.65,26228.0,46.1751,46.1905,46.1596,46.1905,26228.0
2017-09-15 13:20:00,59.65,59.67,59.61,59.62,17848.0,46.1905,46.206,46.1596,46.1673,17848.0
2017-09-15 13:30:00,59.62,59.65,59.6,59.62,30088.0,46.1673,46.1905,46.1518,46.1673,30088.0
2017-09-15 13:40:00,59.6,59.62,59.52,59.54,44042.0,46.1518,46.1673,46.0899,46.1054,44042.0
2017-09-15 13:50:00,59.54,59.57,59.52,59.53,12408.0,46.1054,46.1286,46.0899,46.0976,12408.0
2017-09-15 14:00:00,59.52,59.57,59.52,59.56,20090.0,46.0899,46.1286,46.0899,46.1208,20090.0
2017-09-15 14:10:00,59.56,59.6,59.55,59.56,23826.0,46.1208,46.1518,46.1131,46.1208,23826.0
2017-09-15 14:20:00,59.58,59.58,59.52,59.57,27200.0,46.1363,46.1363,46.0899,46.1286,27200.0
2017-09-15 14:30:00,59.56,59.62,59.55,59.6,34352.0,46.1208,46.1673,46.1131,46.1518,34352.0
2017-09-15 14:40:00,59.61,59.62,59.57,59.59,40870.0,46.1596,46.1673,46.1286,46.1441,40870.0
2017-09-15 14:50:00,59.6,59.6,59.57,59.6,36168.0,46.1518,46.1518,46.1286,46.1518,36168.0
2017-09-15 15:00:00,59.61,59.62,59.58,59.58,40638.0,46.1596,46.1673,46.1363,46.1363,40638.0
2017-09-15 15:10:00,59.58,59.61,59.57,59.6,32672.0,46.1363,46.1596,46.1286,46.1518,32672.0
2017-09-15 15:20:00,59.6,59.66,59.59,59.65,61912.0,46.1518,46.1983,46.1441,46.1905,61912.0
2017-09-15 15:30:00,59.64,59.67,59.63,59.67,66242.0,46.1828,46.206,46.1751,46.206,66242.0
2017-09-15 15:40:00,59.66,59.67,59.59,59.6,68818.0,46.1983,46.206,46.1441,46.1518,68818.0
2017-09-15 15:50:00,59.6,59.65,59.57,59.65,141196.0,46.1518,46.1905,46.1286,46.1905,141196.0
2017-09-18 09:30:00,59.6,59.71,59.41,59.62,36186.0,46.1518,46.237,46.0047,46.1673,36186.0
2017-09-18 09:40:00,59.62,59.62,59.46,59.46,5000.0,46.1673,46.1673,46.0434,46.0434,5000.0
2017-09-18 09:50:00,59.46,59.63,59.46,59.59,8854.0,46.0434,46.1751,46.0434,46.1441,8854.0
2017-09-18 10:00:00,59.6,59.65,59.59,59.6,8950.0,46.1518,46.1905,46.1441,46.1518,8950.0
2017-09-18 10:10:00,59.59,59.62,59.59,59.62,7700.0,46.1441,46.1673,46.1441,46.1673,7700.0
2017-09-18 10:20:00,59.61,59.63,59.47,59.47,26252.0,46.1596,46.1751,46.0512,46.0512,26252.0
2017-09-18 10:30:00,59.48,59.51,59.43,59.49,31794.0,46.0589,46.0821,46.0202,46.0666,31794.0
2017-09-18 10:40:00,59.45,59.48,59.43,59.47,14362.0,46.0357,46.0589,46.0202,46.0512,14362.0
2017-09-18 10:50:00,59.49,59.49,59.39,59.42,15140.0,46.0666,46.0666,45.9892,46.0124,15140.0
2017-09-18 11:00:00,59.42,59.48,59.41,59.48,8600.0,46.0124,46.0589,46.0047,46.0589,8600.0
2017-09-18 11:10:00,59.48,59.5,59.47,59.49,17400.0,46.0589,46.0744,46.0512,46.0666,17400.0
2017-09-18 11:20:00,59.49,59.51,59.49,59.5,19500.0,46.0666,46.0821,46.0666,46.0744,19500.0
2017-09-18 11:30:00,59.49,59.5,59.42,59.42,12802.0,46.0666,46.0744,46.0124,46.0124,12802.0
2017-09-18 11:40:00,59.43,59.43,59.4,59.41,19766.0,46.0202,46.0202,45.997,46.0047,19766.0
2017-09-18 11:50:00,59.41,59.42,59.33,59.34,17150.0,46.0047,46.0124,45.9427,45.9505,17150.0
2017-09-18 12:00:00,59.34,59.34,59.21,59.26,22360.0,45.9505,45.9505,45.8498,45.8885,22360.0
2017-09-18 12:10:00,59.22,59.25,59.16,59.18,6160.0,45.8576,45.8808,45.8111,45.8266,6160.0
2017-09-18 12:20:00,59.18,59.18,59.12,59.15,7210.0,45.8266,45.8266,45.7801,45.8034,7210.0
2017-09-18 12:30:00,59.15,59.17,59.08,59.13,11936.0,45.8034,45.8188,45.7492,45.7879,11936.0
2017-09-18 12:40:00,59.08,59.13,59.08,59.13,19950.0,45.7492,45.7879,45.7492,45.7879,19950.0
2017-09-18 12:50:00,59.15,59.19,59.13,59.15,22142.0,45.8034,45.8343,45.7879,45.8034,22142.0
2017-09-18 13:00:00,59.16,59.17,59.12,59.13,19664.0,45.8111,45.8188,45.7801,45.7879,19664.0
2017-09-18 13:10:00,59.13,59.15,59.1,59.13,15580.0,45.7879,45.8034,45.7646,45.7879,15580.0
2017-09-18 13:20:00,59.15,59.15,59.11,59.12,10000.0,45.8034,45.8034,45.7724,45.7801,10000.0
2017-09-18 13:30:00,59.12,59.13,59.09,59.11,9744.0,45.7801,45.7879,45.7569,45.7724,9744.0
2017-09-18 13:40:00,59.11,59.12,59.04,59.04,26558.0,45.7724,45.7801,45.7182,45.7182,26558.0
2017-09-18 13:50:00,59.04,59.04,58.82,58.82,23730.0,45.7182,45.7182,45.5478,45.5478,23730.0
2017-09-18 14:00:00,58.82,58.82,58.73,58.76,35684.0,45.5478,45.5478,45.4781,45.5014,35684.0
2017-09-18 14:10:00,58.74,58.74,58.63,58.63,51600.0,45.4859,45.4859,45.4007,45.4007,51600.0
2017-09-18 14:20:00,58.64,58.7,58.64,58.69,37890.0,45.4084,45.4549,45.4084,45.4472,37890.0
2017-09-18 14:30:00,58.69,58.7,58.66,58.7,94432.0,45.4472,45.4549,45.4239,45.4549,94432.0
2017-09-18 14:40:00,58.7,58.73,58.69,58.71,106598.0,45.4549,45.4781,45.4472,45.4626,106598.0
2017-09-18 14:50:00,58.71,58.72,58.59,58.6,77602.0,45.4626,45.4704,45.3697,45.3775,77602.0
2017-09-18 15:00:00,58.6,58.7,58.58,58.7,73298.0,45.3775,45.4549,45.362,45.4549,73298.0
2017-09-18 15:10:00,58.69,58.81,58.69,58.79,33688.0,45.4472,45.5401,45.4472,45.5246,33688.0
2017-09-18 15:20:00,58.79,58.81,58.69,58.72,38980.0,45.5246,45.5401,45.4472,45.4704,38980.0
2017-09-18 15:30:00,58.71,58.72,58.67,58.68,45954.0,45.4626,45.4704,45.4317,45.4394,45954.0
2017-09-18 15:40:00,58.68,58.74,58.66,58.74,94998.0,45.4394,45.4859,45.4239,45.4859,94998.0
2017-09-18 15:50:00,58.73,58.84,58.72,58.83,361216.0,45.4781,45.5633,45.4704,45.5556,361216.0
2017-09-19 09:30:00,58.88,59.09,58.8,58.88,37492.0,45.5943,45.7569,45.5323,45.5943,37492.0
2017-09-19 09:40:00,58.88,58.99,58.88,58.93,11956.0,45.5943,45.6795,45.5943,45.633,11956.0
2017-09-19 09:50:00,58.94,58.97,58.83,58.84,22644.0,45.6407,45.664,45.5556,45.5633,22644.0
2017-09-19 10:00:00,58.82,58.83,58.68,58.76,26648.0,45.5478,45.5556,45.4394,45.5014,26648.0
2017-09-19 10:10:00,58.77,58.83,58.74,58.76,67680.0,45.5091,45.5556,45.4859,45.5014,67680.0
2017-09-19 10:20:00,58.76,58.93,58.76,58.91,47256.0,45.5014,45.633,45.5014,45.6175,47256.0
2017-09-19 10:30:00,58.91,58.92,58.85,58.91,26600.0,45.6175,45.6253,45.5711,45.6175,26600.0
2017-09-19 10:40:00,58.89,58.9,58.83,58.83,28780.0,45.602,45.6098,45.5556,45.5556,28780.0
2017-09-19 10:50:00,58.84,58.88,58.8,58.85,30498.0,45.5633,45.5943,45.5323,45.5711,30498.0
2017-09-19 11:00:00,58.85,58.96,58.82,58.95,32718.0,45.5711,45.6562,45.5478,45.6485,32718.0
2017-09-19 11:10:00,58.95,58.97,58.86,58.91,17060.0,45.6485,45.664,45.5788,45.6175,17060.0
2017-09-19 11:20:00,58.88,58.91,58.86,58.87,22660.0,45.5943,45.6175,45.5788,45.5865,22660.0
2017-09-19 11:30:00,58.87,58.87,58.79,58.8,27934.0,45.5865,45.5865,45.5246,45.5323,27934.0
2017-09-19 11:40:00,58.8,58.84,58.76,58.8,29270.0,45.5323,45.5633,45.5014,45.5323,29270.0
2017-09-19 11:50:00,58.81,58.85,58.8,58.82,19702.0,45.5401,45.5711,45.5323,45.5478,19702.0
2017-09-19 12:00:00,58.82,58.82,58.63,58.74,58254.0,45.5478,45.5478,45.4007,45.4859,58254.0
2017-09-19 12:10:00,58.76,58.82,58.76,58.78,11784.0,45.5014,45.5478,45.5014,45.5168,11784.0
2017-09-19 12:20:00,58.77,58.83,58.77,58.81,11268.0,45.5091,45.5556,45.5091,45.5401,11268.0
2017-09-19 12:30:00,58.79,58.83,58.73,58.77,17660.0,45.5246,45.5556,45.4781,45.5091,17660.0
2017-09-19 12:40:00,58.77,58.78,58.73,58.76,14480.0,45.5091,45.5168,45.4781,45.5014,14480.0
2017-09-19 12:50:00,58.73,58.75,58.71,58.74,18106.0,45.4781,45.4936,45.4626,45.4859,18106.0
2017-09-19 13:00:00,58.74,58.76,58.72,58.73,14644.0,45.4859,45.5014,45.4704,45.4781,14644.0
2017-09-19 13:10:00,58.73,58.75,58.71,58.73,15000.0,45.4781,45.4936,45.4626,45.4781,15000.0
2017-09-19 13:20:00,58.73,58.8,58.73,58.77,30406.0,45.4781,45.5323,45.4781,45.5091,30406.0
2017-09-19 13:30:00,58.78,58.78,58.74,58.76,21410.0,45.5168,45.5168,45.4859,45.5014,21410.0
2017-09-19 13:40:00,58.74,58.76,58.74,58.74,14500.0,45.4859,45.5014,45.4859,45.4859,14500.0
2017-09-19 13:50:00,58.76,58.78,58.74,58.75,27852.0,45.5014,45.5168,45.4859,45.4936,27852.0
2017-09-19 14:00:00,58.74,58.77,58.73,58.75,19584.0,45.4859,45.5091,45.4781,45.4936,19584.0
2017-09-19 14:10:00,58.74,58.76,58.73,58.75,22760.0,45.4859,45.5014,45.4781,45.4936,22760.0
2017-09-19 14:20:00,58.76,58.77,58.73,58.74,18960.0,45.5014,45.5091,45.4781,45.4859,18960.0
2017-09-19 14:30:00,58.74,58.8,58.74,58.8,9258.0,45.4859,45.5323,45.4859,45.5323,9258.0
2017-09-19 14:40:00,58.8,58.85,58.79,58.84,12058.0,45.5323,45.5711,45.5246,45.5633,12058.0
2017-09-19 14:50:00,58.83,58.91,58.82,58.88,11726.0,45.5556,45.6175,45.5478,45.5943,11726.0
2017-09-19 15:00:00,58.88,58.88,58.82,58.84,20256.0,45.5943,45.5943,45.5478,45.5633,20256.0
2017-09-19 15:10:00,58.84,58.84,58.79,58.84,16726.0,45.5633,45.5633,45.5246,45.5633,16726.0
2017-09-19 15:20:00,58.84,58.86,58.81,58.84,20642.0,45.5633,45.5788,45.5401,45.5633,20642.0
2017-09-19 15:30:00,58.84,58.88,58.84,58.88,36404.0,45.5633,45.5943,45.5633,45.5943,36404.0
2017-09-19 15:40:00,58.88,58.91,58.85,58.88,63160.0,45.5943,45.6175,45.5711,45.5943,63160.0
2017-09-19 15:50:00,58.88,58.88,58.79,58.8,94460.0,45.5943,45.5943,45.5246,45.5323,94460.0
2017-09-20 09:30:00,58.8,59.06,58.8,59.04,37770.0,45.5323,45.7337,45.5323,45.7182,37770.0
2017-09-20 09:40:00,59.02,59.02,58.81,58.81,10738.0,45.7027,45.7027,45.5401,45.5401,10738.0
2017-09-20 09:50:00,58.83,58.94,58.79,58.88,20422.0,45.5556,45.6407,45.5246,45.5943,20422.0
2017-09-20 10:00:00,58.87,58.92,58.84,58.88,33180.0,45.5865,45.6253,45.5633,45.5943,33180.0
2017-09-20 10:10:00,58.88,58.88,58.81,58.85,13654.0,45.5943,45.5943,45.5401,45.5711,13654.0
2017-09-20 10:20:00,58.87,58.87,58.74,58.84,29688.0,45.5865,45.5865,45.4859,45.5633,29688.0
2017-09-20 10:30:00,58.81,58.83,58.77,58.81,8552.0,45.5401,45.5556,45.5091,45.5401,8552.0
2017-09-20 10:40:00,58.8,58.84,58.78,58.82,7520.0,45.5323,45.5633,45.5168,45.5478,7520.0
2017-09-20 10:50:00,58.81,58.9,58.81,58.88,20424.0,45.5401,45.6098,45.5401,45.5943,20424.0
2017-09-20 11:00:00,58.88,58.94,58.88,58.88,11216.0,45.5943,45.6407,45.5943,45.5943,11216.0
2017-09-20 11:10:00,58.85,58.87,58.71,58.71,12534.0,45.5711,45.5865,45.4626,45.4626,12534.0
2017-09-20 11:20:00,58.72,58.74,58.7,58.71,7722.0,45.4704,45.4859,45.4549,45.4626,7722.0
2017-09-20 11:30:00,58.7,58.8,58.7,58.76,8574.0,45.4549,45.5323,45.4549,45.5014,8574.0
2017-09-20 11:40:00,58.74,58.74,58.69,58.72,39060.0,45.4859,45.4859,45.4472,45.4704,39060.0
2017-09-20 11:50:00,58.71,58.75,58.7,58.72,16010.0,45.4626,45.4936,45.4549,45.4704,16010.0
2017-09-20 12:00:00,58.71,58.71,58.62,58.64,16354.0,45.4626,45.4626,45.393,45.4084,16354.0
2017-09-20 12:10:00,58.65,58.71,58.64,58.7,133914.0,45.4162,45.4626,45.4084,45.4549,133914.0
2017-09-20 12:20:00,58.7,58.71,58.65,58.67,13200.0,45.4549,45.4626,45.4162,45.4317,13200.0
2017-09-20 12:30:00,58.66,58.66,58.63,58.63,7384.0,45.4239,45.4239,45.4007,45.4007,7384.0
2017-09-20 12:40:00,58.63,58.63,58.6,58.62,4600.0,45.4007,45.4007,45.3775,45.393,4600.0
2017-09-20 12:50:00,58.61,58.7,58.61,58.69,15712.0,45.3852,45.4549,45.3852,45.4472,15712.0
2017-09-20 13:00:00,58.69,58.72,58.69,58.71,15722.0,45.4472,45.4704,45.4472,45.4626,15722.0
2017-09-20 13:10:00,58.7,58.72,58.69,58.69,16452.0,45.4549,45.4704,45.4472,45.4472,16452.0
2017-09-20 13:20:00,58.69,58.74,58.69,58.74,9878.0,45.4472,45.4859,45.4472,45.4859,9878.0
2017-09-20 13:30:00,58.74,58.81,58.74,58.81,10520.0,45.4859,45.5401,45.4859,45.5401,10520.0
2017-09-20 13:40:00,58.81,58.85,58.76,58.78,30806.0,45.5401,45.5711,45.5014,45.5168,30806.0
2017-09-20 13:50:00,58.8,58.8,58.7,58.7,31294.0,45.5323,45.5323,45.4549,45.4549,31294.0
2017-09-20 14:00:00,58.68,58.69,58.3,58.41,71474.0,45.4394,45.4472,45.1452,45.2303,71474.0
2017-09-20 14:10:00,58.41,58.63,58.37,58.51,43798.0,45.2303,45.4007,45.1994,45.3078,43798.0
2017-09-20 14:20:00,58.49,58.52,58.4,58.51,32706.0,45.2923,45.3155,45.2226,45.3078,32706.0
2017-09-20 14:30:00,58.52,58.52,58.35,58.41,54642.0,45.3155,45.3155,45.1839,45.2303,54642.0
2017-09-20 14:40:00,58.39,58.41,58.23,58.25,47602.0,45.2148,45.2303,45.091,45.1064,47602.0
2017-09-20 14:50:00,58.26,58.41,58.26,58.35,42960.0,45.1142,45.2303,45.1142,45.1839,42960.0
2017-09-20 15:00:00,58.35,58.35,58.26,58.26,62124.0,45.1839,45.1839,45.1142,45.1142,62124.0
2017-09-20 15:10:00,58.27,58.31,58.26,58.27,122046.0,45.1219,45.1529,45.1142,45.1219,122046.0
2017-09-20 15:20:00,58.27,58.27,58.24,58.24,29906.0,45.1219,45.1219,45.0987,45.0987,29906.0
2017-09-20 15:30:00,58.24,58.3,58.24,58.3,254204.0,45.0987,45.1452,45.0987,45.1452,254204.0
2017-09-20 15:40:00,58.29,58.35,58.22,58.23,148348.0,45.1374,45.1839,45.0832,45.091,148348.0
2017-09-20 15:50:00,58.22,58.29,58.21,58.29,160390.0,45.0832,45.1374,45.0755,45.1374,160390.0
2017-09-21 09:30:00,58.0,58.12,57.95,57.96,30178.0,45.2316,45.3251,45.1926,45.2004,30178.0
2017-09-21 09:40:00,58.01,58.35,58.01,58.27,52996.0,45.2394,45.5045,45.2394,45.4421,52996.0
2017-09-21 09:50:00,58.24,58.3,58.21,58.26,16150.0,45.4187,45.4655,45.3953,45.4343,16150.0
2017-09-21 10:00:00,58.25,58.27,58.2,58.26,11568.0,45.4265,45.4421,45.3875,45.4343,11568.0
2017-09-21 10:10:00,58.25,58.35,58.22,58.3,29978.0,45.4265,45.5045,45.4031,45.4655,29978.0
2017-09-21 10:20:00,58.31,58.43,58.31,58.35,28418.0,45.4733,45.5669,45.4733,45.5045,28418.0
2017-09-21 10:30:00,58.37,58.38,58.34,58.38,9376.0,45.5201,45.5279,45.4967,45.5279,9376.0
2017-09-21 10:40:00,58.39,58.41,58.32,58.32,23382.0,45.5357,45.5513,45.4811,45.4811,23382.0
2017-09-21 10:50:00,58.3,58.34,58.29,58.31,7600.0,45.4655,45.4967,45.4577,45.4733,7600.0
2017-09-21 11:00:00,58.31,58.33,58.29,58.31,9600.0,45.4733,45.4889,45.4577,45.4733,9600.0
2017-09-21 11:10:00,58.3,58.32,58.26,58.31,19512.0,45.4655,45.4811,45.4343,45.4733,19512.0
2017-09-21 11:20:00,58.31,58.32,58.25,58.27,15216.0,45.4733,45.4811,45.4265,45.4421,15216.0
2017-09-21 11:30:00,58.26,58.26,58.19,58.21,17816.0,45.4343,45.4343,45.3797,45.3953,17816.0
2017-09-21 11:40:00,58.21,58.24,58.2,58.2,8540.0,45.3953,45.4187,45.3875,45.3875,8540.0
2017-09-21 11:50:00,58.2,58.24,58.18,58.22,13840.0,45.3875,45.4187,45.3719,45.4031,13840.0
2017-09-21 12:00:00,58.24,58.29,58.24,58.27,56002.0,45.4187,45.4577,45.4187,45.4421,56002.0
2017-09-21 12:10:00,58.28,58.31,58.26,58.29,26806.0,45.4499,45.4733,45.4343,45.4577,26806.0
2017-09-21 12:20:00,58.3,58.35,58.28,58.33,14218.0,45.4655,45.5045,45.4499,45.4889,14218.0
2017-09-21 12:30:00,58.33,58.35,58.32,58.32,39400.0,45.4889,45.5045,45.4811,45.4811,39400.0
2017-09-21 12:40:00,58.33,58.33,58.23,58.23,20158.0,45.4889,45.4889,45.4109,45.4109,20158.0
2017-09-21 12:50:00,58.22,58.25,58.21,58.24,8716.0,45.4031,45.4265,45.3953,45.4187,8716.0
2017-09-21 13:00:00,58.24,58.25,58.22,58.22,10408.0,45.4187,45.4265,45.4031,45.4031,10408.0
2017-09-21 13:10:00,58.23,58.23,58.14,58.15,9950.0,45.4109,45.4109,45.3407,45.3485,9950.0
2017-09-21 13:20:00,58.15,58.22,58.14,58.22,29694.0,45.3485,45.4031,45.3407,45.4031,29694.0
2017-09-21 13:30:00,58.2,58.23,58.17,58.17,22336.0,45.3875,45.4109,45.3641,45.3641,22336.0
2017-09-21 13:40:00,58.17,58.2,58.13,58.17,24744.0,45.3641,45.3875,45.3329,45.3641,24744.0
2017-09-21 13:50:00,58.16,58.16,58.13,58.16,15204.0,45.3563,45.3563,45.3329,45.3563,15204.0
2017-09-21 14:00:00,58.16,58.18,58.09,58.09,18700.0,45.3563,45.3719,45.3017,45.3017,18700.0
2017-09-21 14:10:00,58.09,58.13,58.09,58.09,41758.0,45.3017,45.3329,45.3017,45.3017,41758.0
2017-09-21 14:20:00,58.08,58.12,58.08,58.1,29990.0,45.2939,45.3251,45.2939,45.3095,29990.0
2017-09-21 14:30:00,58.09,58.1,58.0,58.04,44816.0,45.3017,45.3095,45.2316,45.2627,44816.0
2017-09-21 14:40:00,58.06,58.1,58.05,58.1,21202.0,45.2783,45.3095,45.2705,45.3095,21202.0
2017-09-21 14:50:00,58.09,58.09,58.01,58.01,35032.0,45.3017,45.3017,45.2394,45.2394,35032.0
2017-09-21 15:00:00,58.01,58.1,57.99,58.04,57194.0,45.2394,45.3095,45.2238,45.2627,57194.0
2017-09-21 15:10:00,58.04,58.05,58.02,58.04,45788.0,45.2627,45.2705,45.2471,45.2627,45788.0
2017-09-21 15:20:00,58.04,58.05,58.0,58.0,33890.0,45.2627,45.2705,45.2316,45.2316,33890.0
2017-09-21 15:30:00,58.01,58.05,58.01,58.02,59218.0,45.2394,45.2705,45.2394,45.2471,59218.0
2017-09-21 15:40:00,58.02,58.03,57.99,58.01,66366.0,45.2471,45.2549,45.2238,45.2394,66366.0
2017-09-21 15:50:00,58.02,58.02,57.95,57.98,318250.0,45.2471,45.2471,45.1926,45.216,318250.0
2017-09-22 09:30:00,58.19,58.19,58.06,58.13,24408.0,45.3797,45.3797,45.2783,45.3329,24408.0
2017-09-22 09:40:00,58.15,58.19,57.97,58.0,86298.0,45.3485,45.3797,45.2082,45.2316,86298.0
2017-09-22 09:50:00,58.04,58.13,58.0,58.02,33212.0,45.2627,45.3329,45.2316,45.2471,33212.0
2017-09-22 10:00:00,57.99,58.01,57.93,57.96,33802.0,45.2238,45.2394,45.177,45.2004,33802.0
2017-09-22 10:10:00,57.98,58.06,57.96,57.99,98228.0,45.216,45.2783,45.2004,45.2238,98228.0
2017-09-22 10:20:00,57.98,58.04,57.94,58.04,31228.0,45.216,45.2627,45.1848,45.2627,31228.0
2017-09-22 10:30:00,58.02,58.02,57.91,57.93,39296.0,45.2471,45.2471,45.1614,45.177,39296.0
2017-09-22 10:40:00,57.94,57.96,57.88,57.95,24926.0,45.1848,45.2004,45.138,45.1926,24926.0
2017-09-22 10:50:00,57.96,57.99,57.93,57.94,26028.0,45.2004,45.2238,45.177,45.1848,26028.0
2017-09-22 11:00:00,57.94,58.0,57.92,57.94,30944.0,45.1848,45.2316,45.1692,45.1848,30944.0
2017-09-22 11:10:00,57.93,57.99,57.93,57.98,56294.0,45.177,45.2238,45.177,45.216,56294.0
2017-09-22 11:20:00,57.98,57.99,57.92,57.95,25798.0,45.216,45.2238,45.1692,45.1926,25798.0
2017-09-22 11:30:00,57.95,57.99,57.94,57.96,21600.0,45.1926,45.2238,45.1848,45.2004,21600.0
2017-09-22 11:40:00,57.96,58.0,57.96,57.96,43868.0,45.2004,45.2316,45.2004,45.2004,43868.0
2017-09-22 11:50:00,57.97,57.97,57.95,57.96,17016.0,45.2082,45.2082,45.1926,45.2004,17016.0
2017-09-22 12:00:00,57.97,58.01,57.96,57.99,44494.0,45.2082,45.2394,45.2004,45.2238,44494.0
2017-09-22 12:10:00,57.99,57.99,57.95,57.97,21584.0,45.2238,45.2238,45.1926,45.2082,21584.0
2017-09-22 12:20:00,57.96,57.97,57.95,57.95,17808.0,45.2004,45.2082,45.1926,45.1926,17808.0
2017-09-22 12:30:00,57.95,58.0,57.94,57.95,37936.0,45.1926,45.2316,45.1848,45.1926,37936.0
2017-09-22 12:40:00,57.95,57.95,57.89,57.91,10496.0,45.1926,45.1926,45.1458,45.1614,10496.0
2017-09-22 12:50:00,57.91,57.96,57.9,57.95,11480.0,45.1614,45.2004,45.1536,45.1926,11480.0
2017-09-22 13:00:00,57.95,57.96,57.94,57.95,16190.0,45.1926,45.2004,45.1848,45.1926,16190.0
2017-09-22 13:10:00,57.95,57.97,57.93,57.93,17736.0,45.1926,45.2082,45.177,45.177,17736.0
2017-09-22 13:20:00,57.94,57.97,57.94,57.95,21826.0,45.1848,45.2082,45.1848,45.1926,21826.0
2017-09-22 13:30:00,57.94,57.96,57.93,57.95,5200.0,45.1848,45.2004,45.177,45.1926,5200.0
2017-09-22 13:40:00,57.95,57.96,57.88,57.88,31382.0,45.1926,45.2004,45.138,45.138,31382.0
2017-09-22 13:50:00,57.88,57.95,57.88,57.93,28528.0,45.138,45.1926,45.138,45.177,28528.0
2017-09-22 14:00:00,57.92,57.95,57.91,57.94,20852.0,45.1692,45.1926,45.1614,45.1848,20852.0
2017-09-22 14:10:00,57.93,57.93,57.86,57.92,49632.0,45.177,45.177,45.1224,45.1692,49632.0
2017-09-22 14:20:00,57.91,57.94,57.89,57.91,26260.0,45.1614,45.1848,45.1458,45.1614,26260.0
2017-09-22 14:30:00,57.91,57.94,57.91,57.92,18146.0,45.1614,45.1848,45.1614,45.1692,18146.0
2017-09-22 14:40:00,57.89,57.92,57.89,57.92,11288.0,45.1458,45.1692,45.1458,45.1692,11288.0
2017-09-22 14:50:00,57.92,57.95,57.9,57.94,21808.0,45.1692,45.1926,45.1536,45.1848,21808.0
2017-09-22 15:00:00,57.95,57.95,57.91,57.92,40310.0,45.1926,45.1926,45.1614,45.1692,40310.0
2017-09-22 15:10:00,57.91,57.94,57.91,57.94,27828.0,45.1614,45.1848,45.1614,45.1848,27828.0
2017-09-22 15:20:00,57.94,57.96,57.93,57.94,45634.0,45.1848,45.2004,45.177,45.1848,45634.0
2017-09-22 15:30:00,57.94,57.97,57.93,57.96,68708.0,45.1848,45.2082,45.177,45.2004,68708.0
2017-09-22 15:40:00,57.96,58.0,57.93,58.0,98194.0,45.2004,45.2316,45.177,45.2316,98194.0
2017-09-22 15:50:00,57.99,58.01,57.95,57.95,234466.0,45.2238,45.2394,45.1926,45.1926,234466.0
2017-09-25 09:30:00,58.06,58.15,57.85,57.99,32638.0,45.2783,45.3485,45.1146,45.2238,32638.0
2017-09-25 09:40:00,57.99,58.13,57.99,58.08,10428.0,45.2238,45.3329,45.2238,45.2939,10428.0
2017-09-25 09:50:00,58.12,58.16,57.85,57.96,22046.0,45.3251,45.3563,45.1146,45.2004,22046.0
2017-09-25 10:00:00,57.96,58.13,57.94,58.06,15082.0,45.2004,45.3329,45.1848,45.2783,15082.0
2017-09-25 10:10:00,58.06,58.22,58.06,58.22,21356.0,45.2783,45.4031,45.2783,45.4031,21356.0
2017-09-25 10:20:00,58.22,58.34,58.18,58.19,25214.0,45.4031,45.4967,45.3719,45.3797,25214.0
2017-09-25 10:30:00,58.2,58.27,58.07,58.15,37824.0,45.3875,45.4421,45.2861,45.3485,37824.0
2017-09-25 10:40:00,58.13,58.13,58.07,58.08,8112.0,45.3329,45.3329,45.2861,45.2939,8112.0
2017-09-25 10:50:00,58.08,58.12,58.05,58.09,18204.0,45.2939,45.3251,45.2705,45.3017,18204.0
2017-09-25 11:00:00,58.07,58.1,58.04,58.04,40024.0,45.2861,45.3095,45.2627,45.2627,40024.0
2017-09-25 11:10:00,58.06,58.1,58.04,58.07,20366.0,45.2783,45.3095,45.2627,45.2861,20366.0
2017-09-25 11:20:00,58.1,58.22,58.09,58.2,46742.0,45.3095,45.4031,45.3017,45.3875,46742.0
2017-09-25 11:30:00,58.21,58.32,58.17,58.32,36600.0,45.3953,45.4811,45.3641,45.4811,36600.0
2017-09-25 11:40:00,58.32,58.34,58.24,58.27,91428.0,45.4811,45.4967,45.4187,45.4421,91428.0
2017-09-25 11:50:00,58.27,58.39,58.26,58.34,20718.0,45.4421,45.5357,45.4343,45.4967,20718.0
2017-09-25 12:00:00,58.35,58.46,58.35,58.44,60402.0,45.5045,45.5903,45.5045,45.5747,60402.0
2017-09-25 12:10:00,58.47,58.5,58.45,58.48,42264.0,45.5981,45.6215,45.5825,45.6059,42264.0
2017-09-25 12:20:00,58.47,58.51,58.44,58.49,50656.0,45.5981,45.6293,45.5747,45.6137,50656.0
2017-09-25 12:30:00,58.49,58.5,58.46,58.49,30916.0,45.6137,45.6215,45.5903,45.6137,30916.0
2017-09-25 12:40:00,58.49,58.49,58.45,58.46,40046.0,45.6137,45.6137,45.5825,45.5903,40046.0
2017-09-25 12:50:00,58.46,58.46,58.43,58.45,48696.0,45.5903,45.5903,45.5669,45.5825,48696.0
2017-09-25 13:00:00,58.45,58.45,58.27,58.32,17528.0,45.5825,45.5825,45.4421,45.4811,17528.0
2017-09-25 13:10:00,58.3,58.31,58.26,58.27,12090.0,45.4655,45.4733,45.4343,45.4421,12090.0
2017-09-25 13:20:00,58.26,58.26,58.21,58.24,8202.0,45.4343,45.4343,45.3953,45.4187,8202.0
2017-09-25 13:30:00,58.24,58.24,58.22,58.24,11688.0,45.4187,45.4187,45.4031,45.4187,11688.0
2017-09-25 13:40:00,58.24,58.24,58.18,58.23,12456.0,45.4187,45.4187,45.3719,45.4109,12456.0
2017-09-25 13:50:00,58.23,58.23,58.17,58.2,13372.0,45.4109,45.4109,45.3641,45.3875,13372.0
2017-09-25 14:00:00,58.22,58.35,58.22,58.33,19050.0,45.4031,45.5045,45.4031,45.4889,19050.0
2017-09-25 14:10:00,58.32,58.32,58.26,58.32,19694.0,45.4811,45.4811,45.4343,45.4811,19694.0
2017-09-25 14:20:00,58.32,58.35,58.3,58.35,21702.0,45.4811,45.5045,45.4655,45.5045,21702.0
2017-09-25 14:30:00,58.35,58.38,58.33,58.38,17318.0,45.5045,45.5279,45.4889,45.5279,17318.0
2017-09-25 14:40:00,58.38,58.38,58.33,58.34,24286.0,45.5279,45.5279,45.4889,45.4967,24286.0
2017-09-25 14:50:00,58.33,58.35,58.32,58.35,20646.0,45.4889,45.5045,45.4811,45.5045,20646.0
2017-09-25 15:00:00,58.35,58.38,58.34,58.38,23990.0,45.5045,45.5279,45.4967,45.5279,23990.0
2017-09-25 15:10:00,58.37,58.46,58.37,58.46,25010.0,45.5201,45.5903,45.5201,45.5903,25010.0
2017-09-25 15:20:00,58.47,58.49,58.42,58.42,46300.0,45.5981,45.6137,45.5591,45.5591,46300.0
2017-09-25 15:30:00,58.42,58.43,58.33,58.34,49396.0,45.5591,45.5669,45.4889,45.4967,49396.0
2017-09-25 15:40:00,58.34,58.41,58.31,58.38,66048.0,45.4967,45.5513,45.4733,45.5279,66048.0
2017-09-25 15:50:00,58.39,58.44,58.37,58.43,152778.0,45.5357,45.5747,45.5201,45.5669,152778.0
2017-09-26 09:30:00,58.43,58.43,58.27,58.41,20810.0,45.5669,45.5669,45.4421,45.5513,20810.0
2017-09-26 09:40:00,58.39,58.43,58.29,58.4,29470.0,45.5357,45.5669,45.4577,45.5435,29470.0
2017-09-26 09:50:00,58.41,58.43,58.38,58.42,42286.0,45.5513,45.5669,45.5279,45.5591,42286.0
2017-09-26 10:00:00,58.42,58.42,58.33,58.38,18268.0,45.5591,45.5591,45.4889,45.5279,18268.0
2017-09-26 10:10:00,58.38,58.43,58.33,58.39,14924.0,45.5279,45.5669,45.4889,45.5357,14924.0
2017-09-26 10:20:00,58.4,58.41,58.28,58.33,31756.0,45.5435,45.5513,45.4499,45.4889,31756.0
2017-09-26 10:30:00,58.37,58.48,58.37,58.41,41762.0,45.5201,45.6059,45.5201,45.5513,41762.0
2017-09-26 10:40:00,58.42,58.42,58.35,58.37,12446.0,45.5591,45.5591,45.5045,45.5201,12446.0
2017-09-26 10:50:00,58.36,58.4,58.32,58.38,20416.0,45.5123,45.5435,45.4811,45.5279,20416.0
2017-09-26 11:00:00,58.45,58.48,58.43,58.48,14066.0,45.5825,45.6059,45.5669,45.6059,14066.0
2017-09-26 11:10:00,58.5,58.52,58.45,58.45,40146.0,45.6215,45.6371,45.5825,45.5825,40146.0
2017-09-26 11:20:00,58.45,58.48,58.42,58.44,24800.0,45.5825,45.6059,45.5591,45.5747,24800.0
2017-09-26 11:30:00,58.45,58.45,58.41,58.41,12372.0,45.5825,45.5825,45.5513,45.5513,12372.0
2017-09-26 11:40:00,58.4,58.4,58.35,58.35,10200.0,45.5435,45.5435,45.5045,45.5045,10200.0
2017-09-26 11:50:00,58.35,58.35,58.31,58.33,11430.0,45.5045,45.5045,45.4733,45.4889,11430.0
2017-09-26 12:00:00,58.34,58.35,58.31,58.33,13748.0,45.4967,45.5045,45.4733,45.4889,13748.0
2017-09-26 12:10:00,58.32,58.37,58.32,58.35,6294.0,45.4811,45.5201,45.4811,45.5045,6294.0
2017-09-26 12:20:00,58.35,58.37,58.29,58.29,14682.0,45.5045,45.5201,45.4577,45.4577,14682.0
2017-09-26 12:30:00,58.31,58.31,58.18,58.21,17876.0,45.4733,45.4733,45.3719,45.3953,17876.0
2017-09-26 12:40:00,58.2,58.23,58.14,58.2,8036.0,45.3875,45.4109,45.3407,45.3875,8036.0
2017-09-26 12:50:00,58.21,58.21,58.14,58.14,15976.0,45.3953,45.3953,45.3407,45.3407,15976.0
2017-09-26 13:00:00,58.14,58.17,58.12,58.13,14894.0,45.3407,45.3641,45.3251,45.3329,14894.0
2017-09-26 13:10:00,58.14,58.16,58.12,58.16,8340.0,45.3407,45.3563,45.3251,45.3563,8340.0
2017-09-26 13:20:00,58.16,58.2,58.15,58.15,5800.0,45.3563,45.3875,45.3485,45.3485,5800.0
2017-09-26 13:30:00,58.15,58.16,58.1,58.12,18224.0,45.3485,45.3563,45.3095,45.3251,18224.0
2017-09-26 13:40:00,58.1,58.13,58.09,58.12,9800.0,45.3095,45.3329,45.3017,45.3251,9800.0
2017-09-26 13:50:00,58.11,58.17,58.11,58.16,24336.0,45.3173,45.3641,45.3173,45.3563,24336.0
2017-09-26 14:00:00,58.18,58.21,58.13,58.18,16058.0,45.3719,45.3953,45.3329,45.3719,16058.0
2017-09-26 14:10:00,58.18,58.21,58.18,58.19,13152.0,45.3719,45.3953,45.3719,45.3797,13152.0
2017-09-26 14:20:00,58.18,58.22,58.16,58.2,48560.0,45.3719,45.4031,45.3563,45.3875,48560.0
2017-09-26 14:30:00,58.2,58.21,58.17,58.18,15190.0,45.3875,45.3953,45.3641,45.3719,15190.0
2017-09-26 14:40:00,58.18,58.26,58.18,58.24,14392.0,45.3719,45.4343,45.3719,45.4187,14392.0
2017-09-26 14:50:00,58.24,58.26,58.21,58.23,17658.0,45.4187,45.4343,45.3953,45.4109,17658.0
2017-09-26 15:00:00,58.22,58.24,58.2,58.23,44646.0,45.4031,45.4187,45.3875,45.4109,44646.0
2017-09-26 15:10:00,58.22,58.24,58.2,58.23,30136.0,45.4031,45.4187,45.3875,45.4109,30136.0
2017-09-26 15:20:00,58.23,58.23,58.21,58.21,17156.0,45.4109,45.4109,45.3953,45.3953,17156.0
2017-09-26 15:30:00,58.22,58.29,58.22,58.29,23172.0,45.4031,45.4577,45.4031,45.4577,23172.0
2017-09-26 15:40:00,58.29,58.3,58.24,58.24,41410.0,45.4577,45.4655,45.4187,45.4187,41410.0
2017-09-26 15:50:00,58.24,58.26,58.1,58.14,218784.0,45.4187,45.4343,45.3095,45.3407,218784.0
2017-09-27 09:30:00,57.93,57.98,57.69,57.82,33088.0,45.177,45.216,44.9898,45.0912,33088.0
2017-09-27 09:40:00,57.84,57.89,57.72,57.74,30482.0,45.1068,45.1458,45.0132,45.0288,30482.0
2017-09-27 09:50:00,57.73,57.73,57.58,57.61,16832.0,45.021,45.021,44.904,44.9274,16832.0
2017-09-27 10:00:00,57.63,57.72,57.59,57.72,12698.0,44.943,45.0132,44.9118,45.0132,12698.0
2017-09-27 10:10:00,57.72,57.75,57.67,57.72,8600.0,45.0132,45.0366,44.9742,45.0132,8600.0
2017-09-27 10:20:00,57.73,57.77,57.7,57.7,16272.0,45.021,45.0522,44.9976,44.9976,16272.0
2017-09-27 10:30:00,57.7,57.71,57.67,57.7,12830.0,44.9976,45.0054,44.9742,44.9976,12830.0
2017-09-27 10:40:00,57.69,57.69,57.53,57.55,30872.0,44.9898,44.9898,44.865,44.8806,30872.0
2017-09-27 10:50:00,57.56,57.57,57.48,57.49,15112.0,44.8884,44.8962,44.826,44.8338,15112.0
2017-09-27 11:00:00,57.49,57.63,57.48,57.63,14404.0,44.8338,44.943,44.826,44.943,14404.0
2017-09-27 11:10:00,57.63,57.66,57.57,57.58,11700.0,44.943,44.9664,44.8962,44.904,11700.0
2017-09-27 11:20:00,57.6,57.65,57.58,57.64,15540.0,44.9196,44.9586,44.904,44.9508,15540.0
2017-09-27 11:30:00,57.63,57.63,57.55,57.56,15200.0,44.943,44.943,44.8806,44.8884,15200.0
2017-09-27 11:40:00,57.56,57.56,57.49,57.51,60804.0,44.8884,44.8884,44.8338,44.8494,60804.0
2017-09-27 11:50:00,57.52,57.54,57.5,57.51,18232.0,44.8572,44.8728,44.8416,44.8494,18232.0
2017-09-27 12:00:00,57.5,57.52,57.46,57.49,18216.0,44.8416,44.8572,44.8104,44.8338,18216.0
2017-09-27 12:10:00,57.5,57.51,57.47,57.47,10472.0,44.8416,44.8494,44.8182,44.8182,10472.0
2017-09-27 12:20:00,57.48,57.49,57.46,57.49,9622.0,44.826,44.8338,44.8104,44.8338,9622.0
2017-09-27 12:30:00,57.48,57.48,57.43,57.44,11178.0,44.826,44.826,44.787,44.7948,11178.0
2017-09-27 12:40:00,57.42,57.43,57.37,57.38,14298.0,44.7792,44.787,44.7402,44.748,14298.0
2017-09-27 12:50:00,57.38,57.38,57.33,57.35,15692.0,44.748,44.748,44.709,44.7246,15692.0
2017-09-27 13:00:00,57.34,57.38,57.34,57.38,14526.0,44.7168,44.748,44.7168,44.748,14526.0
2017-09-27 13:10:00,57.37,57.38,57.29,57.29,13488.0,44.7402,44.748,44.6779,44.6779,13488.0
2017-09-27 13:20:00,57.29,57.3,57.25,57.26,13060.0,44.6779,44.6857,44.6467,44.6545,13060.0
2017-09-27 13:30:00,57.27,57.27,57.14,57.14,36670.0,44.6623,44.6623,44.5609,44.5609,36670.0
2017-09-27 13:40:00,57.15,57.15,57.09,57.1,20526.0,44.5687,44.5687,44.5219,44.5297,20526.0
2017-09-27 13:50:00,57.1,57.1,57.02,57.02,13746.0,44.5297,44.5297,44.4673,44.4673,13746.0
2017-09-27 14:00:00,57.03,57.17,57.01,57.17,26868.0,44.4751,44.5843,44.4595,44.5843,26868.0
2017-09-27 14:10:00,57.14,57.43,57.14,57.41,54000.0,44.5609,44.787,44.5609,44.7714,54000.0
2017-09-27 14:20:00,57.42,57.47,57.42,57.44,25412.0,44.7792,44.8182,44.7792,44.7948,25412.0
2017-09-27 14:30:00,57.43,57.45,57.41,57.44,14068.0,44.787,44.8026,44.7714,44.7948,14068.0
2017-09-27 14:40:00,57.43,57.5,57.42,57.5,28514.0,44.787,44.8416,44.7792,44.8416,28514.0
2017-09-27 14:50:00,57.5,57.5,57.44,57.44,116276.0,44.8416,44.8416,44.7948,44.7948,116276.0
2017-09-27 15:00:00,57.44,57.49,57.44,57.48,33648.0,44.7948,44.8338,44.7948,44.826,33648.0
2017-09-27 15:10:00,57.48,57.49,57.45,57.47,29880.0,44.826,44.8338,44.8026,44.8182,29880.0
2017-09-27 15:20:00,57.47,57.49,57.39,57.41,57204.0,44.8182,44.8338,44.7558,44.7714,57204.0
2017-09-27 15:30:00,57.42,57.42,57.33,57.34,75252.0,44.7792,44.7792,44.709,44.7168,75252.0
2017-09-27 15:40:00,57.35,57.37,57.27,57.28,103882.0,44.7246,44.7402,44.6623,44.6701,103882.0
2017-09-27 15:50:00,57.29,57.3,57.21,57.25,196606.0,44.6779,44.6857,44.6155,44.6467,196606.0
2017-09-28 09:30:00,57.02,57.12,56.95,57.02,29626.0,44.4673,44.5453,44.4127,44.4673,29626.0
2017-09-28 09:40:00,57.09,57.13,57.0,57.06,31226.0,44.5219,44.5531,44.4517,44.4985,31226.0
2017-09-28 09:50:00,57.08,57.08,56.82,56.92,37284.0,44.5141,44.5141,44.3113,44.3893,37284.0
2017-09-28 10:00:00,56.92,56.92,56.77,56.89,18560.0,44.3893,44.3893,44.2723,44.3659,18560.0
2017-09-28 10:10:00,56.88,56.97,56.88,56.91,16104.0,44.3581,44.4283,44.3581,44.3815,16104.0
2017-09-28 10:20:00,56.91,57.1,56.88,56.97,31430.0,44.3815,44.5297,44.3581,44.4283,31430.0
2017-09-28 10:30:00,56.98,57.09,56.98,57.02,72224.0,44.4361,44.5219,44.4361,44.4673,72224.0
2017-09-28 10:40:00,57.05,57.05,56.92,56.97,23000.0,44.4907,44.4907,44.3893,44.4283,23000.0
2017-09-28 10:50:00,56.96,57.05,56.92,57.05,25518.0,44.4205,44.4907,44.3893,44.4907,25518.0
2017-09-28 11:00:00,57.04,57.07,57.01,57.06,20500.0,44.4829,44.5063,44.4595,44.4985,20500.0
2017-09-28 11:10:00,57.06,57.08,56.96,56.98,20486.0,44.4985,44.5141,44.4205,44.4361,20486.0
2017-09-28 11:20:00,56.98,57.02,56.92,57.01,49112.0,44.4361,44.4673,44.3893,44.4595,49112.0
2017-09-28 11:30:00,56.99,57.01,56.96,56.99,19990.0,44.4439,44.4595,44.4205,44.4439,19990.0
2017-09-28 11:40:00,57.0,57.16,56.99,57.14,70332.0,44.4517,44.5765,44.4439,44.5609,70332.0
2017-09-28 11:50:00,57.12,57.21,57.1,57.15,128822.0,44.5453,44.6155,44.5297,44.5687,128822.0
2017-09-28 12:00:00,57.15,57.19,57.09,57.12,36606.0,44.5687,44.5999,44.5219,44.5453,36606.0
2017-09-28 12:10:00,57.12,57.2,57.1,57.18,20946.0,44.5453,44.6077,44.5297,44.5921,20946.0
2017-09-28 12:20:00,57.19,57.2,57.13,57.13,33958.0,44.5999,44.6077,44.5531,44.5531,33958.0
2017-09-28 12:30:00,57.13,57.14,57.08,57.1,33412.0,44.5531,44.5609,44.5141,44.5297,33412.0
2017-09-28 12:40:00,57.12,57.16,57.08,57.09,16110.0,44.5453,44.5765,44.5141,44.5219,16110.0
2017-09-28 12:50:00,57.11,57.15,57.08,57.08,24064.0,44.5375,44.5687,44.5141,44.5141,24064.0
2017-09-28 13:00:00,57.09,57.13,57.08,57.09,17202.0,44.5219,44.5531,44.5141,44.5219,17202.0
2017-09-28 13:10:00,57.09,57.17,57.09,57.17,10248.0,44.5219,44.5843,44.5219,44.5843,10248.0
2017-09-28 13:20:00,57.16,57.18,57.13,57.15,6240.0,44.5765,44.5921,44.5531,44.5687,6240.0
2017-09-28 13:30:00,57.14,57.18,57.14,57.14,14428.0,44.5609,44.5921,44.5609,44.5609,14428.0
2017-09-28 13:40:00,57.15,57.18,57.15,57.17,22066.0,44.5687,44.5921,44.5687,44.5843,22066.0
2017-09-28 13:50:00,57.17,57.22,57.15,57.22,27642.0,44.5843,44.6233,44.5687,44.6233,27642.0
2017-09-28 14:00:00,57.2,57.27,57.2,57.25,47356.0,44.6077,44.6623,44.6077,44.6467,47356.0
2017-09-28 14:10:00,57.26,57.28,57.21,57.24,29658.0,44.6545,44.6701,44.6155,44.6389,29658.0
2017-09-28 14:20:00,57.24,57.28,57.22,57.26,24402.0,44.6389,44.6701,44.6233,44.6545,24402.0
2017-09-28 14:30:00,57.26,57.27,57.23,57.26,29130.0,44.6545,44.6623,44.6311,44.6545,29130.0
2017-09-28 14:40:00,57.25,57.27,57.22,57.23,12416.0,44.6467,44.6623,44.6233,44.6311,12416.0
2017-09-28 14:50:00,57.24,57.27,57.24,57.25,15600.0,44.6389,44.6623,44.6389,44.6467,15600.0
2017-09-28 15:00:00,57.24,57.27,57.22,57.26,72448.0,44.6389,44.6623,44.6233,44.6545,72448.0
2017-09-28 15:10:00,57.27,57.28,57.23,57.23,32110.0,44.6623,44.6701,44.6311,44.6311,32110.0
2017-09-28 15:20:00,57.23,57.24,57.2,57.21,28774.0,44.6311,44.6389,44.6077,44.6155,28774.0
2017-09-28 15:30:00,57.2,57.26,57.19,57.26,60794.0,44.6077,44.6545,44.5999,44.6545,60794.0
2017-09-28 15:40:00,57.26,57.3,57.25,57.26,84104.0,44.6545,44.6857,44.6467,44.6545,84104.0
2017-09-28 15:50:00,57.27,57.3,57.26,57.27,147076.0,44.6623,44.6857,44.6545,44.6623,147076.0
2017-09-29 09:30:00,57.22,57.24,57.13,57.22,22256.0,44.6233,44.6389,44.5531,44.6233,22256.0
2017-09-29 09:40:00,57.15,57.23,57.08,57.22,4636.0,44.5687,44.6311,44.5141,44.6233,4636.0
2017-09-29 09:50:00,57.2,57.21,57.1,57.13,22668.0,44.6077,44.6155,44.5297,44.5531,22668.0
2017-09-29 10:00:00,57.1,57.13,57.04,57.05,22116.0,44.5297,44.5531,44.4829,44.4907,22116.0
2017-09-29 10:10:00,57.05,57.07,56.95,57.04,23098.0,44.4907,44.5063,44.4127,44.4829,23098.0
2017-09-29 10:20:00,57.05,57.09,57.0,57.08,22976.0,44.4907,44.5219,44.4517,44.5141,22976.0
2017-09-29 10:30:00,57.1,57.27,57.1,57.24,41658.0,44.5297,44.6623,44.5297,44.6389,41658.0
2017-09-29 10:40:00,57.24,57.31,57.24,57.28,13892.0,44.6389,44.6935,44.6389,44.6701,13892.0
2017-09-29 10:50:00,57.32,57.35,57.27,57.27,16800.0,44.7013,44.7246,44.6623,44.6623,16800.0
2017-09-29 11:00:00,57.27,57.33,57.24,57.26,19300.0,44.6623,44.709,44.6389,44.6545,19300.0
2017-09-29 11:10:00,57.28,57.34,57.25,57.25,19800.0,44.6701,44.7168,44.6467,44.6467,19800.0
2017-09-29 11:20:00,57.27,57.32,57.18,57.22,9000.0,44.6623,44.7013,44.5921,44.6233,9000.0
2017-09-29 11:30:00,57.23,57.24,57.13,57.17,37406.0,44.6311,44.6389,44.5531,44.5843,37406.0
2017-09-29 11:40:00,57.19,57.34,57.19,57.34,6704.0,44.5999,44.7168,44.5999,44.7168,6704.0
2017-09-29 11:50:00,57.35,57.38,57.27,57.27,10398.0,44.7246,44.748,44.6623,44.6623,10398.0
2017-09-29 12:00:00,57.27,57.31,57.26,57.26,8842.0,44.6623,44.6935,44.6545,44.6545,8842.0
2017-09-29 12:10:00,57.27,57.27,57.19,57.22,10228.0,44.6623,44.6623,44.5999,44.6233,10228.0
2017-09-29 12:20:00,57.21,57.24,57.21,57.24,12068.0,44.6155,44.6389,44.6155,44.6389,12068.0
2017-09-29 12:30:00,57.23,57.23,57.14,57.16,15086.0,44.6311,44.6311,44.5609,44.5765,15086.0
2017-09-29 12:40:00,57.16,57.2,57.16,57.19,6850.0,44.5765,44.6077,44.5765,44.5999,6850.0
2017-09-29 12:50:00,57.17,57.18,57.1,57.1,13924.0,44.5843,44.5921,44.5297,44.5297,13924.0
2017-09-29 13:00:00,57.1,57.13,57.1,57.12,11208.0,44.5297,44.5531,44.5297,44.5453,11208.0
2017-09-29 13:10:00,57.12,57.13,57.09,57.1,6012.0,44.5453,44.5531,44.5219,44.5297,6012.0
2017-09-29 13:20:00,57.11,57.15,57.1,57.13,8314.0,44.5375,44.5687,44.5297,44.5531,8314.0
2017-09-29 13:30:00,57.12,57.16,57.12,57.13,8504.0,44.5453,44.5765,44.5453,44.5531,8504.0
2017-09-29 13:40:00,57.13,57.19,57.12,57.17,12516.0,44.5531,44.5999,44.5453,44.5843,12516.0
2017-09-29 13:50:00,57.17,57.18,57.1,57.11,11754.0,44.5843,44.5921,44.5297,44.5375,11754.0
2017-09-29 14:00:00,57.11,57.15,57.11,57.15,10384.0,44.5375,44.5687,44.5375,44.5687,10384.0
2017-09-29 14:10:00,57.16,57.2,57.14,57.19,16742.0,44.5765,44.6077,44.5609,44.5999,16742.0
2017-09-29 14:20:00,57.19,57.23,57.15,57.22,12960.0,44.5999,44.6311,44.5687,44.6233,12960.0
2017-09-29 14:30:00,57.22,57.24,57.17,57.17,17064.0,44.6233,44.6389,44.5843,44.5843,17064.0
2017-09-29 14:40:00,57.19,57.2,57.04,57.07,18164.0,44.5999,44.6077,44.4829,44.5063,18164.0
2017-09-29 14:50:00,57.07,57.1,57.05,57.09,10410.0,44.5063,44.5297,44.4907,44.5219,10410.0
2017-09-29 15:00:00,57.08,57.19,57.08,57.16,50200.0,44.5141,44.5999,44.5141,44.5765,50200.0
2017-09-29 15:10:00,57.17,57.21,57.16,57.18,37710.0,44.5843,44.6155,44.5765,44.5921,37710.0
2017-09-29 15:20:00,57.18,57.19,57.13,57.15,34986.0,44.5921,44.5999,44.5531,44.5687,34986.0
2017-09-29 15:30:00,57.16,57.16,57.11,57.11,20888.0,44.5765,44.5765,44.5375,44.5375,20888.0
2017-09-29 15:40:00,57.12,57.13,57.04,57.07,65570.0,44.5453,44.5531,44.4829,44.5063,65570.0
2017-09-29 15:50:00,57.06,57.12,57.03,57.1,181032.0,44.4985,44.5453,44.4751,44.5297,181032.0
2017-10-02 09:30:00,57.28,57.38,57.08,57.22,41548.0,44.6701,44.748,44.5141,44.6233,41548.0
2017-10-02 09:40:00,57.24,57.59,57.2,57.58,59056.0,44.6389,44.9118,44.6077,44.904,59056.0
2017-10-02 09:50:00,57.56,57.57,57.32,57.32,37468.0,44.8884,44.8962,44.7013,44.7013,37468.0
2017-10-02 10:00:00,57.32,57.32,57.1,57.27,18030.0,44.7013,44.7013,44.5297,44.6623,18030.0
2017-10-02 10:10:00,57.28,57.34,57.23,57.28,12000.0,44.6701,44.7168,44.6311,44.6701,12000.0
2017-10-02 10:20:00,57.3,57.39,57.27,57.38,14004.0,44.6857,44.7558,44.6623,44.748,14004.0
2017-10-02 10:30:00,57.39,57.44,57.35,57.38,14692.0,44.7558,44.7948,44.7246,44.748,14692.0
2017-10-02 10:40:00,57.41,57.44,57.31,57.35,13216.0,44.7714,44.7948,44.6935,44.7246,13216.0
2017-10-02 10:50:00,57.35,57.36,57.26,57.27,25042.0,44.7246,44.7324,44.6545,44.6623,25042.0
2017-10-02 11:00:00,57.28,57.28,57.2,57.2,21364.0,44.6701,44.6701,44.6077,44.6077,21364.0
2017-10-02 11:10:00,57.19,57.21,57.11,57.11,23632.0,44.5999,44.6155,44.5375,44.5375,23632.0
2017-10-02 11:20:00,57.12,57.16,57.09,57.14,14166.0,44.5453,44.5765,44.5219,44.5609,14166.0
2017-10-02 11:30:00,57.14,57.2,57.12,57.17,18556.0,44.5609,44.6077,44.5453,44.5843,18556.0
2017-10-02 11:40:00,57.18,57.24,57.17,57.21,20216.0,44.5921,44.6389,44.5843,44.6155,20216.0
2017-10-02 11:50:00,57.22,57.26,57.2,57.24,20786.0,44.6233,44.6545,44.6077,44.6389,20786.0
2017-10-02 12:00:00,57.25,57.37,57.24,57.26,20328.0,44.6467,44.7402,44.6389,44.6545,20328.0
2017-10-02 12:10:00,57.24,57.34,57.24,57.33,25852.0,44.6389,44.7168,44.6389,44.709,25852.0
2017-10-02 12:20:00,57.34,57.34,57.29,57.3,12200.0,44.7168,44.7168,44.6779,44.6857,12200.0
2017-10-02 12:30:00,57.29,57.3,57.23,57.24,30456.0,44.6779,44.6857,44.6311,44.6389,30456.0
2017-10-02 12:40:00,57.25,57.27,57.23,57.26,16762.0,44.6467,44.6623,44.6311,44.6545,16762.0
2017-10-02 12:50:00,57.26,57.3,57.24,57.27,37186.0,44.6545,44.6857,44.6389,44.6623,37186.0
2017-10-02 13:00:00,57.27,57.27,57.22,57.24,9490.0,44.6623,44.6623,44.6233,44.6389,9490.0
2017-10-02 13:10:00,57.25,57.29,57.24,57.24,12364.0,44.6467,44.6779,44.6389,44.6389,12364.0
2017-10-02 13:20:00,57.24,57.25,57.21,57.25,14302.0,44.6389,44.6467,44.6155,44.6467,14302.0
2017-10-02 13:30:00,57.25,57.27,57.23,57.23,12818.0,44.6467,44.6623,44.6311,44.6311,12818.0
2017-10-02 13:40:00,57.23,57.24,57.17,57.17,12972.0,44.6311,44.6389,44.5843,44.5843,12972.0
2017-10-02 13:50:00,57.18,57.23,57.18,57.18,13526.0,44.5921,44.6311,44.5921,44.5921,13526.0
2017-10-02 14:00:00,57.18,57.29,57.15,57.29,63834.0,44.5921,44.6779,44.5687,44.6779,63834.0
2017-10-02 14:10:00,57.27,57.27,57.22,57.23,28626.0,44.6623,44.6623,44.6233,44.6311,28626.0
2017-10-02 14:20:00,57.23,57.24,57.18,57.18,48102.0,44.6311,44.6389,44.5921,44.5921,48102.0
2017-10-02 14:30:00,57.19,57.24,57.19,57.23,19816.0,44.5999,44.6389,44.5999,44.6311,19816.0
2017-10-02 14:40:00,57.22,57.23,57.2,57.23,13158.0,44.6233,44.6311,44.6077,44.6311,13158.0
2017-10-02 14:50:00,57.22,57.23,57.17,57.17,31782.0,44.6233,44.6311,44.5843,44.5843,31782.0
2017-10-02 15:00:00,57.17,57.23,57.15,57.21,37904.0,44.5843,44.6311,44.5687,44.6155,37904.0
2017-10-02 15:10:00,57.22,57.23,57.13,57.15,25692.0,44.6233,44.6311,44.5531,44.5687,25692.0
2017-10-02 15:20:00,57.16,57.18,57.09,57.09,19728.0,44.5765,44.5921,44.5219,44.5219,19728.0
2017-10-02 15:30:00,57.1,57.13,57.04,57.06,32970.0,44.5297,44.5531,44.4829,44.4985,32970.0
2017-10-02 15:40:00,57.06,57.09,57.02,57.02,51732.0,44.4985,44.5219,44.4673,44.4673,51732.0
2017-10-02 15:50:00,57.01,57.04,56.96,56.99,159390.0,44.4595,44.4829,44.4205,44.4439,159390.0
2017-10-03 09:30:00,57.01,57.01,56.77,56.92,42486.0,44.4595,44.4595,44.2723,44.3893,42486.0
2017-10-03 09:40:00,56.93,57.09,56.86,56.86,49516.0,44.3971,44.5219,44.3425,44.3425,49516.0
2017-10-03 09:50:00,56.84,57.02,56.84,57.02,33140.0,44.3269,44.4673,44.3269,44.4673,33140.0
2017-10-03 10:00:00,56.99,57.07,56.91,57.02,55268.0,44.4439,44.5063,44.3815,44.4673,55268.0
2017-10-03 10:10:00,57.02,57.04,56.9,56.9,33556.0,44.4673,44.4829,44.3737,44.3737,33556.0
2017-10-03 10:20:00,56.92,56.98,56.87,56.97,68126.0,44.3893,44.4361,44.3503,44.4283,68126.0
2017-10-03 10:30:00,56.97,56.99,56.94,56.94,39200.0,44.4283,44.4439,44.4049,44.4049,39200.0
2017-10-03 10:40:00,56.96,56.99,56.95,56.97,29722.0,44.4205,44.4439,44.4127,44.4283,29722.0
2017-10-03 10:50:00,56.97,57.0,56.97,56.99,31654.0,44.4283,44.4517,44.4283,44.4439,31654.0
2017-10-03 11:00:00,56.99,56.99,56.94,56.99,31048.0,44.4439,44.4439,44.4049,44.4439,31048.0
2017-10-03 11:10:00,56.98,56.99,56.92,56.92,24332.0,44.4361,44.4439,44.3893,44.3893,24332.0
2017-10-03 11:20:00,56.92,56.94,56.84,56.91,71894.0,44.3893,44.4049,44.3269,44.3815,71894.0
2017-10-03 11:30:00,56.91,56.98,56.91,56.96,22864.0,44.3815,44.4361,44.3815,44.4205,22864.0
2017-10-03 11:40:00,56.96,57.0,56.96,56.96,23200.0,44.4205,44.4517,44.4205,44.4205,23200.0
2017-10-03 11:50:00,56.96,57.0,56.95,57.0,32004.0,44.4205,44.4517,44.4127,44.4517,32004.0
2017-10-03 12:00:00,56.99,57.02,56.99,57.0,112184.0,44.4439,44.4673,44.4439,44.4517,112184.0
2017-10-03 12:10:00,57.01,57.02,56.99,57.02,119234.0,44.4595,44.4673,44.4439,44.4673,119234.0
2017-10-03 12:20:00,57.02,57.05,57.01,57.01,10930.0,44.4673,44.4907,44.4595,44.4595,10930.0
2017-10-03 12:30:00,57.02,57.02,56.94,56.94,29828.0,44.4673,44.4673,44.4049,44.4049,29828.0
2017-10-03 12:40:00,56.95,57.0,56.95,56.99,16026.0,44.4127,44.4517,44.4127,44.4439,16026.0
2017-10-03 12:50:00,56.99,57.0,56.99,56.99,21664.0,44.4439,44.4517,44.4439,44.4439,21664.0
2017-10-03 13:00:00,56.99,56.99,56.95,56.95,20300.0,44.4439,44.4439,44.4127,44.4127,20300.0
2017-10-03 13:10:00,56.95,56.95,56.91,56.91,10864.0,44.4127,44.4127,44.3815,44.3815,10864.0
2017-10-03 13:20:00,56.92,56.92,56.87,56.88,17010.0,44.3893,44.3893,44.3503,44.3581,17010.0
2017-10-03 13:30:00,56.88,56.88,56.85,56.86,14576.0,44.3581,44.3581,44.3347,44.3425,14576.0
2017-10-03 13:40:00,56.86,56.87,56.81,56.81,33126.0,44.3425,44.3503,44.3035,44.3035,33126.0
2017-10-03 13:50:00,56.81,56.92,56.81,56.9,25088.0,44.3035,44.3893,44.3035,44.3737,25088.0
2017-10-03 14:00:00,56.9,56.91,56.87,56.9,26724.0,44.3737,44.3815,44.3503,44.3737,26724.0
2017-10-03 14:10:00,56.91,56.92,56.88,56.91,25566.0,44.3815,44.3893,44.3581,44.3815,25566.0
2017-10-03 14:20:00,56.91,57.0,56.9,56.99,21940.0,44.3815,44.4517,44.3737,44.4439,21940.0
2017-10-03 14:30:00,56.99,57.0,56.98,56.99,22444.0,44.4439,44.4517,44.4361,44.4439,22444.0
2017-10-03 14:40:00,56.99,56.99,56.97,56.97,26658.0,44.4439,44.4439,44.4283,44.4283,26658.0
2017-10-03 14:50:00,56.97,56.97,56.95,56.95,22166.0,44.4283,44.4283,44.4127,44.4127,22166.0
2017-10-03 15:00:00,56.95,57.0,56.95,56.97,28788.0,44.4127,44.4517,44.4127,44.4283,28788.0
2017-10-03 15:10:00,56.97,56.97,56.94,56.95,23090.0,44.4283,44.4283,44.4049,44.4127,23090.0
2017-10-03 15:20:00,56.94,57.0,56.92,56.98,27274.0,44.4049,44.4517,44.3893,44.4361,27274.0
2017-10-03 15:30:00,56.99,57.01,56.97,56.99,50418.0,44.4439,44.4595,44.4283,44.4439,50418.0
2017-10-03 15:40:00,56.99,57.0,56.93,56.95,66752.0,44.4439,44.4517,44.3971,44.4127,66752.0
2017-10-03 15:50:00,56.95,56.98,56.91,56.94,190318.0,44.4127,44.4361,44.3815,44.4049,190318.0
2017-10-04 09:30:00,56.94,57.15,56.88,56.93,29046.0,44.4049,44.5687,44.3581,44.3971,29046.0
2017-10-04 09:40:00,56.96,57.02,56.92,56.99,45484.0,44.4205,44.4673,44.3893,44.4439,45484.0
2017-10-04 09:50:00,56.94,57.01,56.9,57.0,17786.0,44.4049,44.4595,44.3737,44.4517,17786.0
2017-10-04 10:00:00,57.01,57.01,56.91,56.94,12292.0,44.4595,44.4595,44.3815,44.4049,12292.0
2017-10-04 10:10:00,56.97,56.99,56.94,56.96,16362.0,44.4283,44.4439,44.4049,44.4205,16362.0
2017-10-04 10:20:00,56.98,57.0,56.96,56.97,12086.0,44.4361,44.4517,44.4205,44.4283,12086.0
2017-10-04 10:30:00,56.96,56.99,56.95,56.96,14800.0,44.4205,44.4439,44.4127,44.4205,14800.0
2017-10-04 10:40:00,56.96,56.99,56.95,56.98,24202.0,44.4205,44.4439,44.4127,44.4361,24202.0
2017-10-04 10:50:00,56.98,56.99,56.95,56.96,26368.0,44.4361,44.4439,44.4127,44.4205,26368.0
2017-10-04 11:00:00,56.97,57.0,56.95,56.99,21732.0,44.4283,44.4517,44.4127,44.4439,21732.0
2017-10-04 11:10:00,56.99,57.03,56.98,57.02,23276.0,44.4439,44.4751,44.4361,44.4673,23276.0
2017-10-04 11:20:00,57.02,57.07,57.02,57.02,18112.0,44.4673,44.5063,44.4673,44.4673,18112.0
2017-10-04 11:30:00,57.05,57.07,56.99,57.01,31302.0,44.4907,44.5063,44.4439,44.4595,31302.0
2017-10-04 11:40:00,57.01,57.03,56.98,56.99,24094.0,44.4595,44.4751,44.4361,44.4439,24094.0
2017-10-04 11:50:00,56.99,57.04,56.99,57.04,78772.0,44.4439,44.4829,44.4439,44.4829,78772.0
2017-10-04 12:00:00,57.02,57.03,56.92,56.92,62736.0,44.4673,44.4751,44.3893,44.3893,62736.0
2017-10-04 12:10:00,56.93,56.96,56.93,56.96,13800.0,44.3971,44.4205,44.3971,44.4205,13800.0
2017-10-04 12:20:00,56.96,56.99,56.94,56.98,15372.0,44.4205,44.4439,44.4049,44.4361,15372.0
2017-10-04 12:30:00,56.98,57.03,56.98,56.99,40334.0,44.4361,44.4751,44.4361,44.4439,40334.0
2017-10-04 12:40:00,56.99,57.12,56.99,57.1,28484.0,44.4439,44.5453,44.4439,44.5297,28484.0
2017-10-04 12:50:00,57.09,57.11,57.05,57.05,20662.0,44.5219,44.5375,44.4907,44.4907,20662.0
2017-10-04 13:00:00,57.06,57.15,57.02,57.1,30966.0,44.4985,44.5687,44.4673,44.5297,30966.0
2017-10-04 13:10:00,57.1,57.11,57.06,57.08,11010.0,44.5297,44.5375,44.4985,44.5141,11010.0
2017-10-04 13:20:00,57.07,57.18,57.07,57.18,7256.0,44.5063,44.5921,44.5063,44.5921,7256.0
2017-10-04 13:30:00,57.19,57.24,57.17,57.21,16940.0,44.5999,44.6389,44.5843,44.6155,16940.0
2017-10-04 13:40:00,57.22,57.22,57.14,57.14,13072.0,44.6233,44.6233,44.5609,44.5609,13072.0
2017-10-04 13:50:00,57.14,57.2,57.13,57.2,12800.0,44.5609,44.6077,44.5531,44.6077,12800.0
2017-10-04 14:00:00,57.19,57.19,57.13,57.15,19306.0,44.5999,44.5999,44.5531,44.5687,19306.0
2017-10-04 14:10:00,57.16,57.18,57.15,57.18,16278.0,44.5765,44.5921,44.5687,44.5921,16278.0
2017-10-04 14:20:00,57.17,57.18,57.11,57.14,22618.0,44.5843,44.5921,44.5375,44.5609,22618.0
2017-10-04 14:30:00,57.15,57.18,57.14,57.16,13722.0,44.5687,44.5921,44.5609,44.5765,13722.0
2017-10-04 14:40:00,57.16,57.18,57.16,57.17,18024.0,44.5765,44.5921,44.5765,44.5843,18024.0
2017-10-04 14:50:00,57.19,57.21,57.16,57.21,20646.0,44.5999,44.6155,44.5765,44.6155,20646.0
2017-10-04 15:00:00,57.22,57.23,57.19,57.21,52292.0,44.6233,44.6311,44.5999,44.6155,52292.0
2017-10-04 15:10:00,57.21,57.23,57.11,57.14,67998.0,44.6155,44.6311,44.5375,44.5609,67998.0
2017-10-04 15:20:00,57.14,57.2,57.13,57.19,50638.0,44.5609,44.6077,44.5531,44.5999,50638.0
2017-10-04 15:30:00,57.19,57.25,57.14,57.15,78850.0,44.5999,44.6467,44.5609,44.5687,78850.0
2017-10-04 15:40:00,57.16,57.25,57.16,57.24,53660.0,44.5765,44.6467,44.5765,44.6389,53660.0
2017-10-04 15:50:00,57.25,57.31,57.24,57.29,102496.0,44.6467,44.6935,44.6389,44.6779,102496.0
2017-10-05 09:30:00,56.96,57.0,55.63,55.96,664826.0,44.4205,44.4517,43.3833,43.6406,664826.0
2017-10-05 09:40:00,55.99,56.24,55.97,56.1,262356.0,43.664,43.859,43.6484,43.7498,262356.0
2017-10-05 09:50:00,56.07,56.14,55.99,56.02,65604.0,43.7264,43.781,43.664,43.6874,65604.0
2017-10-05 10:00:00,56.01,56.08,55.97,56.02,121626.0,43.6796,43.7342,43.6484,43.6874,121626.0
2017-10-05 10:10:00,56.04,56.11,55.98,56.05,55456.0,43.703,43.7576,43.6562,43.7108,55456.0
2017-10-05 10:20:00,56.05,56.05,55.88,55.99,47006.0,43.7108,43.7108,43.5783,43.664,47006.0
2017-10-05 10:30:00,55.97,56.17,55.97,56.08,49618.0,43.6484,43.8044,43.6484,43.7342,49618.0
2017-10-05 10:40:00,56.05,56.19,56.05,56.13,33430.0,43.7108,43.82,43.7108,43.7732,33430.0
2017-10-05 10:50:00,56.12,56.13,56.06,56.07,48488.0,43.7654,43.7732,43.7186,43.7264,48488.0
2017-10-05 11:00:00,56.07,56.17,56.06,56.13,86892.0,43.7264,43.8044,43.7186,43.7732,86892.0
2017-10-05 11:10:00,56.13,56.16,56.1,56.1,34230.0,43.7732,43.7966,43.7498,43.7498,34230.0
2017-10-05 11:20:00,56.12,56.12,56.02,56.1,29178.0,43.7654,43.7654,43.6874,43.7498,29178.0
2017-10-05 11:30:00,56.1,56.14,56.06,56.06,51134.0,43.7498,43.781,43.7186,43.7186,51134.0
2017-10-05 11:40:00,56.08,56.24,56.07,56.24,57968.0,43.7342,43.859,43.7264,43.859,57968.0
2017-10-05 11:50:00,56.24,56.29,56.2,56.24,35684.0,43.859,43.898,43.8278,43.859,35684.0
2017-10-05 12:00:00,56.25,56.29,56.14,56.16,32950.0,43.8668,43.898,43.781,43.7966,32950.0
2017-10-05 12:10:00,56.18,56.18,56.12,56.13,25686.0,43.8122,43.8122,43.7654,43.7732,25686.0
2017-10-05 12:20:00,56.15,56.15,56.05,56.06,33092.0,43.7888,43.7888,43.7108,43.7186,33092.0
2017-10-05 12:30:00,56.07,56.07,56.0,56.04,35322.0,43.7264,43.7264,43.6718,43.703,35322.0
2017-10-05 12:40:00,56.05,56.05,55.99,56.02,61452.0,43.7108,43.7108,43.664,43.6874,61452.0
2017-10-05 12:50:00,56.02,56.08,56.02,56.02,51972.0,43.6874,43.7342,43.6874,43.6874,51972.0
2017-10-05 13:00:00,56.02,56.1,56.02,56.08,45058.0,43.6874,43.7498,43.6874,43.7342,45058.0
2017-10-05 13:10:00,56.08,56.1,56.03,56.04,42148.0,43.7342,43.7498,43.6952,43.703,42148.0
2017-10-05 13:20:00,56.04,56.07,55.93,55.95,107590.0,43.703,43.7264,43.6173,43.6329,107590.0
2017-10-05 13:30:00,55.95,56.01,55.93,56.0,39078.0,43.6329,43.6796,43.6173,43.6718,39078.0
2017-10-05 13:40:00,56.0,56.02,55.95,55.99,30136.0,43.6718,43.6874,43.6329,43.664,30136.0
2017-10-05 13:50:00,55.99,56.0,55.85,55.98,88422.0,43.664,43.6718,43.5549,43.6562,88422.0
2017-10-05 14:00:00,55.99,56.07,55.97,56.06,36404.0,43.664,43.7264,43.6484,43.7186,36404.0
2017-10-05 14:10:00,56.06,56.11,56.04,56.11,52538.0,43.7186,43.7576,43.703,43.7576,52538.0
2017-10-05 14:20:00,56.12,56.17,56.06,56.06,54066.0,43.7654,43.8044,43.7186,43.7186,54066.0
2017-10-05 14:30:00,56.07,56.1,55.97,55.97,56266.0,43.7264,43.7498,43.6484,43.6484,56266.0
2017-10-05 14:40:00,55.97,56.03,55.96,56.01,84552.0,43.6484,43.6952,43.6406,43.6796,84552.0
2017-10-05 14:50:00,56.01,56.06,55.97,56.01,43978.0,43.6796,43.7186,43.6484,43.6796,43978.0
2017-10-05 15:00:00,56.02,56.07,55.99,56.01,95406.0,43.6874,43.7264,43.664,43.6796,95406.0
2017-10-05 15:10:00,56.01,56.03,56.0,56.01,93954.0,43.6796,43.6952,43.6718,43.6796,93954.0
2017-10-05 15:20:00,56.0,56.01,55.96,55.99,80720.0,43.6718,43.6796,43.6406,43.664,80720.0
2017-10-05 15:30:00,55.98,56.06,55.96,56.05,149390.0,43.6562,43.7186,43.6406,43.7108,149390.0
2017-10-05 15:40:00,56.05,56.06,55.99,56.0,175130.0,43.7108,43.7186,43.664,43.6718,175130.0
2017-10-05 15:50:00,56.0,56.02,55.98,56.0,358388.0,43.6718,43.6874,43.6562,43.6718,358388.0
2017-10-06 09:30:00,55.81,55.9,55.45,55.55,129612.0,43.5237,43.5939,43.2429,43.3209,129612.0
2017-10-06 09:40:00,55.6,55.63,55.18,55.22,219812.0,43.3599,43.3833,43.0324,43.0636,219812.0
2017-10-06 09:50:00,55.27,55.42,55.0,55.37,141672.0,43.1025,43.2195,42.892,43.1805,141672.0
2017-10-06 10:00:00,55.36,55.41,55.24,55.3,123834.0,43.1727,43.2117,43.0792,43.1259,123834.0
2017-10-06 10:10:00,55.25,55.43,55.19,55.35,65242.0,43.087,43.2273,43.0402,43.1649,65242.0
2017-10-06 10:20:00,55.35,55.4,55.31,55.35,87116.0,43.1649,43.2039,43.1337,43.1649,87116.0
2017-10-06 10:30:00,55.35,55.52,55.33,55.49,74412.0,43.1649,43.2975,43.1493,43.2741,74412.0
2017-10-06 10:40:00,55.5,55.53,55.43,55.53,50280.0,43.2819,43.3053,43.2273,43.3053,50280.0
2017-10-06 10:50:00,55.52,55.63,55.51,55.58,48726.0,43.2975,43.3833,43.2897,43.3443,48726.0
2017-10-06 11:00:00,55.6,55.69,55.59,55.68,56750.0,43.3599,43.4301,43.3521,43.4223,56750.0
2017-10-06 11:10:00,55.67,55.71,55.62,55.63,37470.0,43.4145,43.4457,43.3755,43.3833,37470.0
2017-10-06 11:20:00,55.64,55.76,55.58,55.74,57124.0,43.3911,43.4847,43.3443,43.4691,57124.0
2017-10-06 11:30:00,55.74,55.77,55.65,55.65,28548.0,43.4691,43.4925,43.3989,43.3989,28548.0
2017-10-06 11:40:00,55.67,55.76,55.63,55.66,37670.0,43.4145,43.4847,43.3833,43.4067,37670.0
2017-10-06 11:50:00,55.68,55.72,55.61,55.65,48262.0,43.4223,43.4535,43.3677,43.3989,48262.0
2017-10-06 12:00:00,55.67,55.79,55.67,55.73,23428.0,43.4145,43.5081,43.4145,43.4613,23428.0
2017-10-06 12:10:00,55.73,55.78,55.7,55.78,15476.0,43.4613,43.5003,43.4379,43.5003,15476.0
2017-10-06 12:20:00,55.76,55.84,55.72,55.81,15704.0,43.4847,43.5471,43.4535,43.5237,15704.0
2017-10-06 12:30:00,55.8,55.82,55.77,55.79,19802.0,43.5159,43.5315,43.4925,43.5081,19802.0
2017-10-06 12:40:00,55.77,55.84,55.74,55.78,26898.0,43.4925,43.5471,43.4691,43.5003,26898.0
2017-10-06 12:50:00,55.78,55.84,55.76,55.82,16132.0,43.5003,43.5471,43.4847,43.5315,16132.0
2017-10-06 13:00:00,55.81,55.87,55.8,55.87,12888.0,43.5237,43.5705,43.5159,43.5705,12888.0
2017-10-06 13:10:00,55.88,55.89,55.84,55.85,28252.0,43.5783,43.5861,43.5471,43.5549,28252.0
2017-10-06 13:20:00,55.84,55.88,55.84,55.86,16010.0,43.5471,43.5783,43.5471,43.5627,16010.0
2017-10-06 13:30:00,55.88,55.88,55.85,55.88,22962.0,43.5783,43.5783,43.5549,43.5783,22962.0
2017-10-06 13:40:00,55.88,55.89,55.85,55.86,17052.0,43.5783,43.5861,43.5549,43.5627,17052.0
2017-10-06 13:50:00,55.85,55.94,55.85,55.94,27258.0,43.5549,43.6251,43.5549,43.6251,27258.0
2017-10-06 14:00:00,55.92,55.94,55.88,55.94,41708.0,43.6095,43.6251,43.5783,43.6251,41708.0
2017-10-06 14:10:00,55.95,55.99,55.87,55.87,37538.0,43.6329,43.664,43.5705,43.5705,37538.0
2017-10-06 14:20:00,55.84,55.88,55.83,55.88,22678.0,43.5471,43.5783,43.5393,43.5783,22678.0
2017-10-06 14:30:00,55.86,55.87,55.77,55.77,21498.0,43.5627,43.5705,43.4925,43.4925,21498.0
2017-10-06 14:40:00,55.77,55.85,55.74,55.83,73942.0,43.4925,43.5549,43.4691,43.5393,73942.0
2017-10-06 14:50:00,55.82,55.88,55.79,55.85,44976.0,43.5315,43.5783,43.5081,43.5549,44976.0
2017-10-06 15:00:00,55.83,55.85,55.81,55.85,38862.0,43.5393,43.5549,43.5237,43.5549,38862.0
2017-10-06 15:10:00,55.84,55.9,55.84,55.86,45036.0,43.5471,43.5939,43.5471,43.5627,45036.0
2017-10-06 15:20:00,55.85,55.92,55.85,55.88,34734.0,43.5549,43.6095,43.5549,43.5783,34734.0
2017-10-06 15:30:00,55.88,55.95,55.86,55.88,94392.0,43.5783,43.6329,43.5627,43.5783,94392.0
2017-10-06 15:40:00,55.89,55.97,55.89,55.89,91420.0,43.5861,43.6484,43.5861,43.5861,91420.0
2017-10-06 15:50:00,55.9,55.97,55.88,55.97,185846.0,43.5939,43.6484,43.5783,43.6484,185846.0
2017-10-09 09:30:00,56.1,56.33,56.1,56.28,22592.0,43.7498,43.9292,43.7498,43.8902,22592.0
2017-10-09 09:40:00,56.29,56.31,56.23,56.28,19824.0,43.898,43.9136,43.8512,43.8902,19824.0
2017-10-09 09:50:00,56.26,56.36,56.26,56.27,44042.0,43.8746,43.9526,43.8746,43.8824,44042.0
2017-10-09 10:00:00,56.27,56.32,56.21,56.21,42242.0,43.8824,43.9214,43.8356,43.8356,42242.0
2017-10-09 10:10:00,56.21,56.21,56.14,56.14,30862.0,43.8356,43.8356,43.781,43.781,30862.0
2017-10-09 10:20:00,56.15,56.24,56.14,56.23,41894.0,43.7888,43.859,43.781,43.8512,41894.0
2017-10-09 10:30:00,56.22,56.31,56.21,56.28,21388.0,43.8434,43.9136,43.8356,43.8902,21388.0
2017-10-09 10:40:00,56.28,56.37,56.26,56.35,24164.0,43.8902,43.9604,43.8746,43.9448,24164.0
2017-10-09 10:50:00,56.35,56.38,56.31,56.33,24200.0,43.9448,43.9682,43.9136,43.9292,24200.0
2017-10-09 11:00:00,56.34,56.43,56.32,56.42,73652.0,43.937,44.0072,43.9214,43.9994,73652.0
2017-10-09 11:10:00,56.43,56.54,56.42,56.54,45306.0,44.0072,44.093,43.9994,44.093,45306.0
2017-10-09 11:20:00,56.54,56.56,56.48,56.53,38772.0,44.093,44.1086,44.0462,44.0852,38772.0
2017-10-09 11:30:00,56.52,56.56,56.52,56.53,28086.0,44.0774,44.1086,44.0774,44.0852,28086.0
2017-10-09 11:40:00,56.54,56.57,56.52,56.56,19654.0,44.093,44.1164,44.0774,44.1086,19654.0
2017-10-09 11:50:00,56.57,56.61,56.55,56.61,16864.0,44.1164,44.1476,44.1008,44.1476,16864.0
2017-10-09 12:00:00,56.62,56.63,56.53,56.54,17358.0,44.1554,44.1632,44.0852,44.093,17358.0
2017-10-09 12:10:00,56.54,56.56,56.51,56.51,16900.0,44.093,44.1086,44.0696,44.0696,16900.0
2017-10-09 12:20:00,56.5,56.5,56.47,56.48,36074.0,44.0618,44.0618,44.0384,44.0462,36074.0
2017-10-09 12:30:00,56.48,56.48,56.38,56.38,26576.0,44.0462,44.0462,43.9682,43.9682,26576.0
2017-10-09 12:40:00,56.4,56.46,56.39,56.43,21334.0,43.9838,44.0306,43.976,44.0072,21334.0
2017-10-09 12:50:00,56.44,56.46,56.41,56.42,16422.0,44.015,44.0306,43.9916,43.9994,16422.0
2017-10-09 13:00:00,56.42,56.43,56.4,56.43,11714.0,43.9994,44.0072,43.9838,44.0072,11714.0
2017-10-09 13:10:00,56.44,56.46,56.4,56.42,23560.0,44.015,44.0306,43.9838,43.9994,23560.0
2017-10-09 13:20:00,56.42,56.44,56.4,56.42,12902.0,43.9994,44.015,43.9838,43.9994,12902.0
2017-10-09 13:30:00,56.41,56.43,56.37,56.42,136676.0,43.9916,44.0072,43.9604,43.9994,136676.0
2017-10-09 13:40:00,56.41,56.41,56.31,56.35,23122.0,43.9916,43.9916,43.9136,43.9448,23122.0
2017-10-09 13:50:00,56.35,56.4,56.33,56.38,29480.0,43.9448,43.9838,43.9292,43.9682,29480.0
2017-10-09 14:00:00,56.37,56.44,56.36,56.44,13670.0,43.9604,44.015,43.9526,44.015,13670.0
2017-10-09 14:10:00,56.43,56.47,56.4,56.47,25478.0,44.0072,44.0384,43.9838,44.0384,25478.0
2017-10-09 14:20:00,56.47,56.47,56.37,56.37,16178.0,44.0384,44.0384,43.9604,43.9604,16178.0
2017-10-09 14:30:00,56.37,56.39,56.33,56.35,40930.0,43.9604,43.976,43.9292,43.9448,40930.0
2017-10-09 14:40:00,56.35,56.37,56.34,56.36,26374.0,43.9448,43.9604,43.937,43.9526,26374.0
2017-10-09 14:50:00,56.36,56.38,56.34,56.37,23560.0,43.9526,43.9682,43.937,43.9604,23560.0
2017-10-09 15:00:00,56.37,56.37,56.32,56.33,30876.0,43.9604,43.9604,43.9214,43.9292,30876.0
2017-10-09 15:10:00,56.33,56.35,56.32,56.32,64728.0,43.9292,43.9448,43.9214,43.9214,64728.0
2017-10-09 15:20:00,56.32,56.36,56.32,56.35,40490.0,43.9214,43.9526,43.9214,43.9448,40490.0
2017-10-09 15:30:00,56.35,56.35,56.26,56.31,86228.0,43.9448,43.9448,43.8746,43.9136,86228.0
2017-10-09 15:40:00,56.3,56.35,56.27,56.27,63562.0,43.9058,43.9448,43.8824,43.8824,63562.0
2017-10-09 15:50:00,56.28,56.33,56.27,56.33,166652.0,43.8902,43.9292,43.8824,43.9292,166652.0
2017-10-10 09:30:00,56.48,56.62,56.38,56.62,35644.0,44.0462,44.1554,43.9682,44.1554,35644.0
2017-10-10 09:40:00,56.61,56.95,56.61,56.91,180032.0,44.1476,44.4127,44.1476,44.3815,180032.0
2017-10-10 09:50:00,56.91,57.05,56.9,57.0,222584.0,44.3815,44.4907,44.3737,44.4517,222584.0
2017-10-10 10:00:00,56.99,57.1,56.85,56.94,81112.0,44.4439,44.5297,44.3347,44.4049,81112.0
2017-10-10 10:10:00,56.94,57.15,56.94,57.15,128332.0,44.4049,44.5687,44.4049,44.5687,128332.0
2017-10-10 10:20:00,57.16,57.19,57.09,57.14,85176.0,44.5765,44.5999,44.5219,44.5609,85176.0
2017-10-10 10:30:00,57.13,57.25,57.12,57.25,31662.0,44.5531,44.6467,44.5453,44.6467,31662.0
2017-10-10 10:40:00,57.25,57.25,57.1,57.12,64278.0,44.6467,44.6467,44.5297,44.5453,64278.0
2017-10-10 10:50:00,57.12,57.26,57.08,57.22,43256.0,44.5453,44.6545,44.5141,44.6233,43256.0
2017-10-10 11:00:00,57.22,57.23,57.09,57.1,27588.0,44.6233,44.6311,44.5219,44.5297,27588.0
2017-10-10 11:10:00,57.13,57.13,57.05,57.07,21570.0,44.5531,44.5531,44.4907,44.5063,21570.0
2017-10-10 11:20:00,57.07,57.1,57.01,57.05,124494.0,44.5063,44.5297,44.4595,44.4907,124494.0
2017-10-10 11:30:00,57.04,57.04,56.91,56.91,28306.0,44.4829,44.4829,44.3815,44.3815,28306.0
2017-10-10 11:40:00,56.92,56.96,56.9,56.96,20732.0,44.3893,44.4205,44.3737,44.4205,20732.0
2017-10-10 11:50:00,56.97,57.07,56.94,56.97,52752.0,44.4283,44.5063,44.4049,44.4283,52752.0
2017-10-10 12:00:00,56.98,57.0,56.91,57.0,26946.0,44.4361,44.4517,44.3815,44.4517,26946.0
2017-10-10 12:10:00,56.98,57.0,56.92,56.94,52586.0,44.4361,44.4517,44.3893,44.4049,52586.0
2017-10-10 12:20:00,56.95,57.07,56.95,57.0,50546.0,44.4127,44.5063,44.4127,44.4517,50546.0
2017-10-10 12:30:00,56.99,56.99,56.93,56.96,9954.0,44.4439,44.4439,44.3971,44.4205,9954.0
2017-10-10 12:40:00,56.95,56.99,56.91,56.91,27906.0,44.4127,44.4439,44.3815,44.3815,27906.0
2017-10-10 12:50:00,56.91,56.98,56.91,56.97,24970.0,44.3815,44.4361,44.3815,44.4283,24970.0
2017-10-10 13:00:00,56.95,56.95,56.93,56.95,24986.0,44.4127,44.4127,44.3971,44.4127,24986.0
2017-10-10 13:10:00,56.94,56.94,56.85,56.86,75550.0,44.4049,44.4049,44.3347,44.3425,75550.0
2017-10-10 13:20:00,56.83,56.87,56.79,56.84,17242.0,44.3191,44.3503,44.2879,44.3269,17242.0
2017-10-10 13:30:00,56.85,56.98,56.85,56.96,26508.0,44.3347,44.4361,44.3347,44.4205,26508.0
2017-10-10 13:40:00,56.98,56.99,56.88,56.91,55174.0,44.4361,44.4439,44.3581,44.3815,55174.0
2017-10-10 13:50:00,56.9,56.96,56.9,56.92,23246.0,44.3737,44.4205,44.3737,44.3893,23246.0
2017-10-10 14:00:00,56.94,56.94,56.72,56.85,56074.0,44.4049,44.4049,44.2333,44.3347,56074.0
2017-10-10 14:10:00,56.87,56.93,56.84,56.88,60808.0,44.3503,44.3971,44.3269,44.3581,60808.0
2017-10-10 14:20:00,56.88,56.91,56.88,56.9,29496.0,44.3581,44.3815,44.3581,44.3737,29496.0
2017-10-10 14:30:00,56.9,56.9,56.82,56.88,37380.0,44.3737,44.3737,44.3113,44.3581,37380.0
2017-10-10 14:40:00,56.88,56.91,56.79,56.85,47256.0,44.3581,44.3815,44.2879,44.3347,47256.0
2017-10-10 14:50:00,56.86,56.87,56.77,56.8,80650.0,44.3425,44.3503,44.2723,44.2957,80650.0
2017-10-10 15:00:00,56.81,56.85,56.76,56.82,175436.0,44.3035,44.3347,44.2645,44.3113,175436.0
2017-10-10 15:10:00,56.82,56.85,56.81,56.85,37878.0,44.3113,44.3347,44.3035,44.3347,37878.0
2017-10-10 15:20:00,56.85,56.88,56.81,56.84,37762.0,44.3347,44.3581,44.3035,44.3269,37762.0
2017-10-10 15:30:00,56.84,56.91,56.84,56.89,47382.0,44.3269,44.3815,44.3269,44.3659,47382.0
2017-10-10 15:40:00,56.89,56.89,56.84,56.88,54552.0,44.3659,44.3659,44.3269,44.3581,54552.0
2017-10-10 15:50:00,56.89,56.91,56.84,56.9,223498.0,44.3659,44.3815,44.3269,44.3737,223498.0
2017-10-11 09:30:00,57.34,57.48,57.11,57.34,65966.0,44.7168,44.826,44.5375,44.7168,65966.0
2017-10-11 09:40:00,57.35,57.72,57.33,57.7,84460.0,44.7246,45.0132,44.709,44.9976,84460.0
2017-10-11 09:50:00,57.69,57.69,57.55,57.56,74200.0,44.9898,44.9898,44.8806,44.8884,74200.0
2017-10-11 10:00:00,57.58,57.76,57.55,57.63,154592.0,44.904,45.0444,44.8806,44.943,154592.0
2017-10-11 10:10:00,57.63,57.72,57.6,57.67,37978.0,44.943,45.0132,44.9196,44.9742,37978.0
2017-10-11 10:20:00,57.68,57.7,57.58,57.59,26614.0,44.982,44.9976,44.904,44.9118,26614.0
2017-10-11 10:30:00,57.59,57.63,57.33,57.33,131482.0,44.9118,44.943,44.709,44.709,131482.0
2017-10-11 10:40:00,57.3,57.36,57.1,57.17,174552.0,44.6857,44.7324,44.5297,44.5843,174552.0
2017-10-11 10:50:00,57.15,57.32,57.09,57.25,180522.0,44.5687,44.7013,44.5219,44.6467,180522.0
2017-10-11 11:00:00,57.26,57.31,57.24,57.3,65580.0,44.6545,44.6935,44.6389,44.6857,65580.0
2017-10-11 11:10:00,57.3,57.35,57.23,57.33,28452.0,44.6857,44.7246,44.6311,44.709,28452.0
2017-10-11 11:20:00,57.33,57.44,57.29,57.42,21348.0,44.709,44.7948,44.6779,44.7792,21348.0
2017-10-11 11:30:00,57.4,57.45,57.37,57.4,24780.0,44.7636,44.8026,44.7402,44.7636,24780.0
2017-10-11 11:40:00,57.41,57.41,57.34,57.36,44628.0,44.7714,44.7714,44.7168,44.7324,44628.0
2017-10-11 11:50:00,57.34,57.4,57.34,57.36,17722.0,44.7168,44.7636,44.7168,44.7324,17722.0
2017-10-11 12:00:00,57.38,57.4,57.38,57.39,17000.0,44.748,44.7636,44.748,44.7558,17000.0
2017-10-11 12:10:00,57.38,57.38,57.32,57.35,20948.0,44.748,44.748,44.7013,44.7246,20948.0
2017-10-11 12:20:00,57.36,57.37,57.31,57.35,25150.0,44.7324,44.7402,44.6935,44.7246,25150.0
2017-10-11 12:30:00,57.36,57.4,57.31,57.4,179900.0,44.7324,44.7636,44.6935,44.7636,179900.0
2017-10-11 12:40:00,57.4,57.42,57.32,57.35,60758.0,44.7636,44.7792,44.7013,44.7246,60758.0
2017-10-11 12:50:00,57.34,57.37,57.32,57.36,25860.0,44.7168,44.7402,44.7013,44.7324,25860.0
2017-10-11 13:00:00,57.35,57.38,57.33,57.33,23052.0,44.7246,44.748,44.709,44.709,23052.0
2017-10-11 13:10:00,57.35,57.45,57.34,57.45,13334.0,44.7246,44.8026,44.7168,44.8026,13334.0
2017-10-11 13:20:00,57.44,57.52,57.43,57.52,15990.0,44.7948,44.8572,44.787,44.8572,15990.0
2017-10-11 13:30:00,57.52,57.52,57.49,57.51,20590.0,44.8572,44.8572,44.8338,44.8494,20590.0
2017-10-11 13:40:00,57.49,57.49,57.32,57.41,22888.0,44.8338,44.8338,44.7013,44.7714,22888.0
2017-10-11 13:50:00,57.41,57.48,57.41,57.43,13978.0,44.7714,44.826,44.7714,44.787,13978.0
2017-10-11 14:00:00,57.45,57.56,57.45,57.5,19364.0,44.8026,44.8884,44.8026,44.8416,19364.0
2017-10-11 14:10:00,57.51,57.52,57.41,57.41,15640.0,44.8494,44.8572,44.7714,44.7714,15640.0
2017-10-11 14:20:00,57.42,57.44,57.31,57.34,20464.0,44.7792,44.7948,44.6935,44.7168,20464.0
2017-10-11 14:30:00,57.32,57.35,57.28,57.31,18334.0,44.7013,44.7246,44.6701,44.6935,18334.0
2017-10-11 14:40:00,57.32,57.32,57.26,57.27,21090.0,44.7013,44.7013,44.6545,44.6623,21090.0
2017-10-11 14:50:00,57.27,57.3,57.25,57.28,30664.0,44.6623,44.6857,44.6467,44.6701,30664.0
2017-10-11 15:00:00,57.28,57.38,57.27,57.35,33966.0,44.6701,44.748,44.6623,44.7246,33966.0
2017-10-11 15:10:00,57.35,57.38,57.33,57.38,20984.0,44.7246,44.748,44.709,44.748,20984.0
2017-10-11 15:20:00,57.37,57.4,57.32,57.33,41758.0,44.7402,44.7636,44.7013,44.709,41758.0
2017-10-11 15:30:00,57.32,57.42,57.31,57.42,56020.0,44.7013,44.7792,44.6935,44.7792,56020.0
2017-10-11 15:40:00,57.42,57.49,57.39,57.43,82274.0,44.7792,44.8338,44.7558,44.787,82274.0
2017-10-11 15:50:00,57.44,57.48,57.43,57.47,178578.0,44.7948,44.826,44.787,44.8182,178578.0
2017-10-12 09:30:00,57.47,57.67,57.26,57.59,64818.0,44.8182,44.9742,44.6545,44.9118,64818.0
2017-10-12 09:40:00,57.53,57.63,57.52,57.56,24382.0,44.865,44.943,44.8572,44.8884,24382.0
2017-10-12 09:50:00,57.55,57.66,57.53,57.6,23406.0,44.8806,44.9664,44.865,44.9196,23406.0
2017-10-12 10:00:00,57.62,57.73,57.6,57.65,26192.0,44.9352,45.021,44.9196,44.9586,26192.0
2017-10-12 10:10:00,57.64,57.73,57.62,57.66,19116.0,44.9508,45.021,44.9352,44.9664,19116.0
2017-10-12 10:20:00,57.68,57.74,57.65,57.73,18028.0,44.982,45.0288,44.9586,45.021,18028.0
2017-10-12 10:30:00,57.72,57.77,57.68,57.68,21138.0,45.0132,45.0522,44.982,44.982,21138.0
2017-10-12 10:40:00,57.67,57.72,57.65,57.67,20028.0,44.9742,45.0132,44.9586,44.9742,20028.0
2017-10-12 10:50:00,57.67,57.68,57.62,57.62,44952.0,44.9742,44.982,44.9352,44.9352,44952.0
2017-10-12 11:00:00,57.6,57.66,57.49,57.49,59868.0,44.9196,44.9664,44.8338,44.8338,59868.0
2017-10-12 11:10:00,57.47,57.66,57.47,57.65,31078.0,44.8182,44.9664,44.8182,44.9586,31078.0
2017-10-12 11:20:00,57.65,57.72,57.63,57.71,47456.0,44.9586,45.0132,44.943,45.0054,47456.0
2017-10-12 11:30:00,57.72,57.74,57.67,57.68,22556.0,45.0132,45.0288,44.9742,44.982,22556.0
2017-10-12 11:40:00,57.67,57.74,57.67,57.71,24008.0,44.9742,45.0288,44.9742,45.0054,24008.0
2017-10-12 11:50:00,57.7,57.74,57.7,57.73,19712.0,44.9976,45.0288,44.9976,45.021,19712.0
2017-10-12 12:00:00,57.74,57.74,57.67,57.69,14784.0,45.0288,45.0288,44.9742,44.9898,14784.0
2017-10-12 12:10:00,57.68,57.73,57.67,57.73,27454.0,44.982,45.021,44.9742,45.021,27454.0
2017-10-12 12:20:00,57.74,57.74,57.71,57.72,94360.0,45.0288,45.0288,45.0054,45.0132,94360.0
2017-10-12 12:30:00,57.71,57.76,57.71,57.75,27254.0,45.0054,45.0444,45.0054,45.0366,27254.0
2017-10-12 12:40:00,57.76,57.88,57.74,57.88,53950.0,45.0444,45.138,45.0288,45.138,53950.0
2017-10-12 12:50:00,57.88,58.0,57.87,57.99,111532.0,45.138,45.2316,45.1302,45.2238,111532.0
2017-10-12 13:00:00,57.99,58.08,57.92,57.95,126032.0,45.2238,45.2939,45.1692,45.1926,126032.0
2017-10-12 13:10:00,57.95,58.03,57.92,58.0,20516.0,45.1926,45.2549,45.1692,45.2316,20516.0
2017-10-12 13:20:00,57.98,58.01,57.96,58.01,14212.0,45.216,45.2394,45.2004,45.2394,14212.0
2017-10-12 13:30:00,58.01,58.02,57.92,57.98,25332.0,45.2394,45.2471,45.1692,45.216,25332.0
2017-10-12 13:40:00,57.99,58.01,57.97,58.0,17174.0,45.2238,45.2394,45.2082,45.2316,17174.0
2017-10-12 13:50:00,57.99,58.01,57.96,57.98,16814.0,45.2238,45.2394,45.2004,45.216,16814.0
2017-10-12 14:00:00,57.98,57.99,57.93,57.98,29838.0,45.216,45.2238,45.177,45.216,29838.0
2017-10-12 14:10:00,57.98,58.01,57.95,57.96,28714.0,45.216,45.2394,45.1926,45.2004,28714.0
2017-10-12 14:20:00,57.96,58.01,57.92,57.98,37550.0,45.2004,45.2394,45.1692,45.216,37550.0
2017-10-12 14:30:00,57.99,58.02,57.97,57.98,34962.0,45.2238,45.2471,45.2082,45.216,34962.0
2017-10-12 14:40:00,57.98,58.05,57.97,58.01,38368.0,45.216,45.2705,45.2082,45.2394,38368.0
2017-10-12 14:50:00,58.0,58.09,57.99,58.03,35976.0,45.2316,45.3017,45.2238,45.2549,35976.0
2017-10-12 15:00:00,58.03,58.06,57.99,58.01,24116.0,45.2549,45.2783,45.2238,45.2394,24116.0
2017-10-12 15:10:00,58.0,58.06,58.0,58.03,26238.0,45.2316,45.2783,45.2316,45.2549,26238.0
2017-10-12 15:20:00,58.03,58.05,57.97,57.99,29044.0,45.2549,45.2705,45.2082,45.2238,29044.0
2017-10-12 15:30:00,57.99,58.0,57.87,57.89,83488.0,45.2238,45.2316,45.1302,45.1458,83488.0
2017-10-12 15:40:00,57.88,57.9,57.83,57.84,67196.0,45.138,45.1536,45.099,45.1068,67196.0
2017-10-12 15:50:00,57.83,58.0,57.83,57.97,193424.0,45.099,45.2316,45.099,45.2082,193424.0
2017-10-13 09:30:00,58.13,58.24,57.81,57.96,61338.0,45.3329,45.4187,45.0834,45.2004,61338.0
2017-10-13 09:40:00,57.96,58.1,57.83,57.83,55426.0,45.2004,45.3095,45.099,45.099,55426.0
2017-10-13 09:50:00,57.84,58.06,57.84,57.94,31782.0,45.1068,45.2783,45.1068,45.1848,31782.0
2017-10-13 10:00:00,57.98,58.04,57.83,57.89,62504.0,45.216,45.2627,45.099,45.1458,62504.0
2017-10-13 10:10:00,57.9,57.97,57.88,57.92,68270.0,45.1536,45.2082,45.138,45.1692,68270.0
2017-10-13 10:20:00,57.93,58.11,57.93,58.04,22248.0,45.177,45.3173,45.177,45.2627,22248.0
2017-10-13 10:30:00,58.05,58.07,57.99,58.01,44248.0,45.2705,45.2861,45.2238,45.2394,44248.0
2017-10-13 10:40:00,58.0,58.0,57.83,57.83,28350.0,45.2316,45.2316,45.099,45.099,28350.0
2017-10-13 10:50:00,57.82,57.86,57.79,57.85,69964.0,45.0912,45.1224,45.0678,45.1146,69964.0
2017-10-13 11:00:00,57.85,57.88,57.75,57.88,44358.0,45.1146,45.138,45.0366,45.138,44358.0
2017-10-13 11:10:00,57.88,57.93,57.85,57.93,30206.0,45.138,45.177,45.1146,45.177,30206.0
2017-10-13 11:20:00,57.91,57.92,57.87,57.88,9752.0,45.1614,45.1692,45.1302,45.138,9752.0
2017-10-13 11:30:00,57.86,57.86,57.76,57.76,7584.0,45.1224,45.1224,45.0444,45.0444,7584.0
2017-10-13 11:40:00,57.75,57.77,57.7,57.7,18874.0,45.0366,45.0522,44.9976,44.9976,18874.0
2017-10-13 11:50:00,57.68,57.79,57.66,57.74,29878.0,44.982,45.0678,44.9664,45.0288,29878.0
2017-10-13 12:00:00,57.74,57.8,57.69,57.69,90022.0,45.0288,45.0756,44.9898,44.9898,90022.0
2017-10-13 12:10:00,57.68,57.69,57.53,57.55,24452.0,44.982,44.9898,44.865,44.8806,24452.0
2017-10-13 12:20:00,57.56,57.69,57.55,57.69,45216.0,44.8884,44.9898,44.8806,44.9898,45216.0
2017-10-13 12:30:00,57.72,57.77,57.64,57.64,17052.0,45.0132,45.0522,44.9508,44.9508,17052.0
2017-10-13 12:40:00,57.63,57.63,57.56,57.58,20082.0,44.943,44.943,44.8884,44.904,20082.0
2017-10-13 12:50:00,57.59,57.71,57.58,57.71,11000.0,44.9118,45.0054,44.904,45.0054,11000.0
2017-10-13 13:00:00,57.72,57.72,57.67,57.68,5600.0,45.0132,45.0132,44.9742,44.982,5600.0
2017-10-13 13:10:00,57.68,57.71,57.65,57.65,12926.0,44.982,45.0054,44.9586,44.9586,12926.0
2017-10-13 13:20:00,57.65,57.68,57.63,57.63,9958.0,44.9586,44.982,44.943,44.943,9958.0
2017-10-13 13:30:00,57.65,57.65,57.44,57.55,56820.0,44.9586,44.9586,44.7948,44.8806,56820.0
2017-10-13 13:40:00,57.56,57.56,57.49,57.55,15334.0,44.8884,44.8884,44.8338,44.8806,15334.0
2017-10-13 13:50:00,57.55,57.56,57.37,57.37,40704.0,44.8806,44.8884,44.7402,44.7402,40704.0
2017-10-13 14:00:00,57.35,57.35,57.21,57.22,49468.0,44.7246,44.7246,44.6155,44.6233,49468.0
2017-10-13 14:10:00,57.24,57.26,57.14,57.16,46250.0,44.6389,44.6545,44.5609,44.5765,46250.0
2017-10-13 14:20:00,57.16,57.19,57.1,57.1,37768.0,44.5765,44.5999,44.5297,44.5297,37768.0
2017-10-13 14:30:00,57.1,57.17,57.07,57.08,72964.0,44.5297,44.5843,44.5063,44.5141,72964.0
2017-10-13 14:40:00,57.08,57.13,57.06,57.13,38676.0,44.5141,44.5531,44.4985,44.5531,38676.0
2017-10-13 14:50:00,57.14,57.33,57.1,57.31,51336.0,44.5609,44.709,44.5297,44.6935,51336.0
2017-10-13 15:00:00,57.27,57.38,57.24,57.35,46674.0,44.6623,44.748,44.6389,44.7246,46674.0
2017-10-13 15:10:00,57.37,57.37,57.3,57.33,25308.0,44.7402,44.7402,44.6857,44.709,25308.0
2017-10-13 15:20:00,57.34,57.4,57.34,57.37,50194.0,44.7168,44.7636,44.7168,44.7402,50194.0
2017-10-13 15:30:00,57.37,57.41,57.34,57.38,60238.0,44.7402,44.7714,44.7168,44.748,60238.0
2017-10-13 15:40:00,57.37,57.38,57.33,57.38,61802.0,44.7402,44.748,44.709,44.748,61802.0
2017-10-13 15:50:00,57.39,57.45,57.37,57.45,293868.0,44.7558,44.8026,44.7402,44.8026,293868.0
2017-10-16 09:30:00,57.28,57.42,57.12,57.26,59028.0,44.6701,44.7792,44.5453,44.6545,59028.0
2017-10-16 09:40:00,57.19,57.27,57.18,57.24,38096.0,44.5999,44.6623,44.5921,44.6389,38096.0
2017-10-16 09:50:00,57.24,57.28,57.19,57.28,120974.0,44.6389,44.6701,44.5999,44.6701,120974.0
2017-10-16 10:00:00,57.27,57.3,57.21,57.26,22210.0,44.6623,44.6857,44.6155,44.6545,22210.0
2017-10-16 10:10:00,57.29,57.31,57.07,57.23,32366.0,44.6779,44.6935,44.5063,44.6311,32366.0
2017-10-16 10:20:00,57.22,57.25,57.11,57.17,35370.0,44.6233,44.6467,44.5375,44.5843,35370.0
2017-10-16 10:30:00,57.18,57.24,57.17,57.19,20198.0,44.5921,44.6389,44.5843,44.5999,20198.0
2017-10-16 10:40:00,57.17,57.22,57.12,57.18,40284.0,44.5843,44.6233,44.5453,44.5921,40284.0
2017-10-16 10:50:00,57.17,57.2,57.12,57.19,54854.0,44.5843,44.6077,44.5453,44.5999,54854.0
2017-10-16 11:00:00,57.19,57.22,57.15,57.22,58208.0,44.5999,44.6233,44.5687,44.6233,58208.0
2017-10-16 11:10:00,57.21,57.23,57.16,57.2,24946.0,44.6155,44.6311,44.5765,44.6077,24946.0
2017-10-16 11:20:00,57.22,57.35,57.22,57.31,8044.0,44.6233,44.7246,44.6233,44.6935,8044.0
2017-10-16 11:30:00,57.3,57.3,57.24,57.27,4868.0,44.6857,44.6857,44.6389,44.6623,4868.0
2017-10-16 11:40:00,57.27,57.3,57.25,57.29,15264.0,44.6623,44.6857,44.6467,44.6779,15264.0
2017-10-16 11:50:00,57.27,57.3,57.27,57.29,3402.0,44.6623,44.6857,44.6623,44.6779,3402.0
2017-10-16 12:00:00,57.27,57.33,57.27,57.3,7990.0,44.6623,44.709,44.6623,44.6857,7990.0
2017-10-16 12:10:00,57.31,57.35,57.27,57.29,6004.0,44.6935,44.7246,44.6623,44.6779,6004.0
2017-10-16 12:20:00,57.3,57.33,57.29,57.31,5282.0,44.6857,44.709,44.6779,44.6935,5282.0
2017-10-16 12:30:00,57.3,57.33,57.27,57.31,18660.0,44.6857,44.709,44.6623,44.6935,18660.0
2017-10-16 12:40:00,57.29,57.34,57.29,57.32,9232.0,44.6779,44.7168,44.6779,44.7013,9232.0
2017-10-16 12:50:00,57.31,57.37,57.29,57.37,23298.0,44.6935,44.7402,44.6779,44.7402,23298.0
2017-10-16 13:00:00,57.38,57.44,57.37,57.44,13846.0,44.748,44.7948,44.7402,44.7948,13846.0
2017-10-16 13:10:00,57.4,57.45,57.4,57.43,16612.0,44.7636,44.8026,44.7636,44.787,16612.0
2017-10-16 13:20:00,57.43,57.44,57.38,57.4,9140.0,44.787,44.7948,44.748,44.7636,9140.0
2017-10-16 13:30:00,57.4,57.4,57.35,57.4,9302.0,44.7636,44.7636,44.7246,44.7636,9302.0
2017-10-16 13:40:00,57.37,57.4,57.35,57.38,31414.0,44.7402,44.7636,44.7246,44.748,31414.0
2017-10-16 13:50:00,57.38,57.42,57.38,57.38,4502.0,44.748,44.7792,44.748,44.748,4502.0
2017-10-16 14:00:00,57.41,57.41,57.36,57.38,8236.0,44.7714,44.7714,44.7324,44.748,8236.0
2017-10-16 14:10:00,57.39,57.4,57.34,57.36,12198.0,44.7558,44.7636,44.7168,44.7324,12198.0
2017-10-16 14:20:00,57.37,57.37,57.33,57.36,43352.0,44.7402,44.7402,44.709,44.7324,43352.0
2017-10-16 14:30:00,57.35,57.37,57.29,57.31,38208.0,44.7246,44.7402,44.6779,44.6935,38208.0
2017-10-16 14:40:00,57.32,57.35,57.27,57.31,11902.0,44.7013,44.7246,44.6623,44.6935,11902.0
2017-10-16 14:50:00,57.31,57.38,57.29,57.35,15528.0,44.6935,44.748,44.6779,44.7246,15528.0
2017-10-16 15:00:00,57.35,57.35,57.26,57.26,24734.0,44.7246,44.7246,44.6545,44.6545,24734.0
2017-10-16 15:10:00,57.23,57.26,57.21,57.23,24024.0,44.6311,44.6545,44.6155,44.6311,24024.0
2017-10-16 15:20:00,57.23,57.24,57.18,57.21,22070.0,44.6311,44.6389,44.5921,44.6155,22070.0
2017-10-16 15:30:00,57.2,57.23,57.16,57.19,36484.0,44.6077,44.6311,44.5765,44.5999,36484.0
2017-10-16 15:40:00,57.19,57.19,57.13,57.15,54056.0,44.5999,44.5999,44.5531,44.5687,54056.0
2017-10-16 15:50:00,57.16,57.24,57.16,57.23,98616.0,44.5765,44.6389,44.5765,44.6311,98616.0
2017-10-17 09:30:00,57.14,57.29,57.06,57.23,30006.0,44.5609,44.6779,44.4985,44.6311,30006.0
2017-10-17 09:40:00,57.21,57.29,57.1,57.29,25486.0,44.6155,44.6779,44.5297,44.6779,25486.0
2017-10-17 09:50:00,57.3,57.3,57.1,57.1,18182.0,44.6857,44.6857,44.5297,44.5297,18182.0
2017-10-17 10:00:00,57.1,57.11,56.99,56.99,37028.0,44.5297,44.5375,44.4439,44.4439,37028.0
2017-10-17 10:10:00,56.99,57.01,56.9,56.94,22234.0,44.4439,44.4595,44.3737,44.4049,22234.0
2017-10-17 10:20:00,56.95,56.95,56.87,56.92,33426.0,44.4127,44.4127,44.3503,44.3893,33426.0
2017-10-17 10:30:00,56.92,57.02,56.9,57.01,30948.0,44.3893,44.4673,44.3737,44.4595,30948.0
2017-10-17 10:40:00,57.01,57.05,56.91,56.92,42612.0,44.4595,44.4907,44.3815,44.3893,42612.0
2017-10-17 10:50:00,56.91,56.91,56.79,56.82,56110.0,44.3815,44.3815,44.2879,44.3113,56110.0
2017-10-17 11:00:00,56.83,56.93,56.8,56.91,47944.0,44.3191,44.3971,44.2957,44.3815,47944.0
2017-10-17 11:10:00,56.92,56.96,56.83,56.87,26600.0,44.3893,44.4205,44.3191,44.3503,26600.0
2017-10-17 11:20:00,56.85,56.89,56.82,56.87,48292.0,44.3347,44.3659,44.3113,44.3503,48292.0
2017-10-17 11:30:00,56.87,56.9,56.83,56.83,34688.0,44.3503,44.3737,44.3191,44.3191,34688.0
2017-10-17 11:40:00,56.84,56.88,56.83,56.85,36578.0,44.3269,44.3581,44.3191,44.3347,36578.0
2017-10-17 11:50:00,56.85,56.9,56.84,56.88,15886.0,44.3347,44.3737,44.3269,44.3581,15886.0
2017-10-17 12:00:00,56.88,56.95,56.88,56.95,20052.0,44.3581,44.4127,44.3581,44.4127,20052.0
2017-10-17 12:10:00,56.95,57.04,56.93,56.97,25246.0,44.4127,44.4829,44.3971,44.4283,25246.0
2017-10-17 12:20:00,56.98,57.0,56.93,56.94,18686.0,44.4361,44.4517,44.3971,44.4049,18686.0
2017-10-17 12:30:00,56.95,57.02,56.94,57.01,17400.0,44.4127,44.4673,44.4049,44.4595,17400.0
2017-10-17 12:40:00,57.01,57.04,56.99,57.01,31796.0,44.4595,44.4829,44.4439,44.4595,31796.0
2017-10-17 12:50:00,57.02,57.02,56.85,56.9,18262.0,44.4673,44.4673,44.3347,44.3737,18262.0
2017-10-17 13:00:00,56.91,56.96,56.91,56.92,16816.0,44.3815,44.4205,44.3815,44.3893,16816.0
2017-10-17 13:10:00,56.93,57.02,56.92,56.99,14336.0,44.3971,44.4673,44.3893,44.4439,14336.0
2017-10-17 13:20:00,56.99,56.99,56.95,56.95,12404.0,44.4439,44.4439,44.4127,44.4127,12404.0
2017-10-17 13:30:00,56.95,56.99,56.93,56.93,21702.0,44.4127,44.4439,44.3971,44.3971,21702.0
2017-10-17 13:40:00,56.93,57.02,56.93,57.02,22074.0,44.3971,44.4673,44.3971,44.4673,22074.0
2017-10-17 13:50:00,57.04,57.06,57.0,57.02,16858.0,44.4829,44.4985,44.4517,44.4673,16858.0
2017-10-17 14:00:00,57.02,57.15,57.02,57.05,27614.0,44.4673,44.5687,44.4673,44.4907,27614.0
2017-10-17 14:10:00,57.04,57.06,56.99,57.02,26620.0,44.4829,44.4985,44.4439,44.4673,26620.0
2017-10-17 14:20:00,57.02,57.02,56.95,56.99,29622.0,44.4673,44.4673,44.4127,44.4439,29622.0
2017-10-17 14:30:00,56.99,57.13,56.98,57.13,36118.0,44.4439,44.5531,44.4361,44.5531,36118.0
2017-10-17 14:40:00,57.13,57.18,56.95,56.99,96698.0,44.5531,44.5921,44.4127,44.4439,96698.0
2017-10-17 14:50:00,56.99,57.03,56.96,56.99,18566.0,44.4439,44.4751,44.4205,44.4439,18566.0
2017-10-17 15:00:00,56.98,57.01,56.96,56.99,39760.0,44.4361,44.4595,44.4205,44.4439,39760.0
2017-10-17 15:10:00,57.0,57.0,56.97,56.98,25452.0,44.4517,44.4517,44.4283,44.4361,25452.0
2017-10-17 15:20:00,56.98,57.0,56.94,56.99,43190.0,44.4361,44.4517,44.4049,44.4439,43190.0
2017-10-17 15:30:00,56.99,57.08,56.97,57.03,72932.0,44.4439,44.5141,44.4283,44.4751,72932.0
2017-10-17 15:40:00,57.03,57.07,57.02,57.07,81194.0,44.4751,44.5063,44.4673,44.5063,81194.0
2017-10-17 15:50:00,57.07,57.1,57.02,57.02,171434.0,44.5063,44.5297,44.4673,44.4673,171434.0
2017-10-18 09:30:00,56.72,57.03,56.72,57.0,37718.0,44.2333,44.4751,44.2333,44.4517,37718.0
2017-10-18 09:40:00,56.99,57.0,56.91,56.94,14958.0,44.4439,44.4517,44.3815,44.4049,14958.0
2017-10-18 09:50:00,56.94,56.98,56.82,56.85,25970.0,44.4049,44.4361,44.3113,44.3347,25970.0
2017-10-18 10:00:00,56.86,56.93,56.85,56.88,16800.0,44.3425,44.3971,44.3347,44.3581,16800.0
2017-10-18 10:10:00,56.87,56.88,56.82,56.84,12560.0,44.3503,44.3581,44.3113,44.3269,12560.0
2017-10-18 10:20:00,56.84,56.86,56.77,56.81,17596.0,44.3269,44.3425,44.2723,44.3035,17596.0
2017-10-18 10:30:00,56.8,56.83,56.74,56.76,23240.0,44.2957,44.3191,44.2489,44.2645,23240.0
2017-10-18 10:40:00,56.77,56.77,56.71,56.71,30744.0,44.2723,44.2723,44.2255,44.2255,30744.0
2017-10-18 10:50:00,56.72,56.74,56.7,56.74,9644.0,44.2333,44.2489,44.2177,44.2489,9644.0
2017-10-18 11:00:00,56.74,56.74,56.59,56.6,28940.0,44.2489,44.2489,44.132,44.1398,28940.0
2017-10-18 11:10:00,56.6,56.62,56.57,56.59,22822.0,44.1398,44.1554,44.1164,44.132,22822.0
2017-10-18 11:20:00,56.57,56.57,56.55,56.56,21036.0,44.1164,44.1164,44.1008,44.1086,21036.0
2017-10-18 11:30:00,56.56,56.57,56.49,56.54,37048.0,44.1086,44.1164,44.054,44.093,37048.0
2017-10-18 11:40:00,56.54,56.55,56.48,56.49,21130.0,44.093,44.1008,44.0462,44.054,21130.0
2017-10-18 11:50:00,56.49,56.53,56.49,56.49,14130.0,44.054,44.0852,44.054,44.054,14130.0
2017-10-18 12:00:00,56.49,56.49,56.46,56.49,12274.0,44.054,44.054,44.0306,44.054,12274.0
2017-10-18 12:10:00,56.49,56.49,56.45,56.47,17144.0,44.054,44.054,44.0228,44.0384,17144.0
2017-10-18 12:20:00,56.47,56.48,56.46,56.48,8000.0,44.0384,44.0462,44.0306,44.0462,8000.0
2017-10-18 12:30:00,56.48,56.48,56.44,56.44,13578.0,44.0462,44.0462,44.015,44.015,13578.0
2017-10-18 12:40:00,56.46,56.46,56.43,56.44,19454.0,44.0306,44.0306,44.0072,44.015,19454.0
2017-10-18 12:50:00,56.44,56.46,56.43,56.44,10364.0,44.015,44.0306,44.0072,44.015,10364.0
2017-10-18 13:00:00,56.45,56.5,56.45,56.49,12020.0,44.0228,44.0618,44.0228,44.054,12020.0
2017-10-18 13:10:00,56.49,56.51,56.49,56.51,12938.0,44.054,44.0696,44.054,44.0696,12938.0
2017-10-18 13:20:00,56.52,56.55,56.51,56.53,13336.0,44.0774,44.1008,44.0696,44.0852,13336.0
2017-10-18 13:30:00,56.53,56.56,56.49,56.51,34870.0,44.0852,44.1086,44.054,44.0696,34870.0
2017-10-18 13:40:00,56.52,56.55,56.52,56.54,14708.0,44.0774,44.1008,44.0774,44.093,14708.0
2017-10-18 13:50:00,56.54,56.54,56.5,56.54,25546.0,44.093,44.093,44.0618,44.093,25546.0
2017-10-18 14:00:00,56.55,56.59,56.5,56.51,44336.0,44.1008,44.132,44.0618,44.0696,44336.0
2017-10-18 14:10:00,56.51,56.55,56.51,56.51,21170.0,44.0696,44.1008,44.0696,44.0696,21170.0
2017-10-18 14:20:00,56.51,56.51,56.49,56.5,21992.0,44.0696,44.0696,44.054,44.0618,21992.0
2017-10-18 14:30:00,56.52,56.54,56.49,56.49,28544.0,44.0774,44.093,44.054,44.054,28544.0
2017-10-18 14:40:00,56.49,56.49,56.47,56.47,14244.0,44.054,44.054,44.0384,44.0384,14244.0
2017-10-18 14:50:00,56.47,56.47,56.45,56.47,11120.0,44.0384,44.0384,44.0228,44.0384,11120.0
2017-10-18 15:00:00,56.48,56.52,56.47,56.49,23706.0,44.0462,44.0774,44.0384,44.054,23706.0
2017-10-18 15:10:00,56.49,56.54,56.49,56.54,27722.0,44.054,44.093,44.054,44.093,27722.0
2017-10-18 15:20:00,56.54,56.54,56.52,56.52,33104.0,44.093,44.093,44.0774,44.0774,33104.0
2017-10-18 15:30:00,56.52,56.57,56.52,56.55,49678.0,44.0774,44.1164,44.0774,44.1008,49678.0
2017-10-18 15:40:00,56.55,56.55,56.49,56.5,136342.0,44.1008,44.1008,44.054,44.0618,136342.0
2017-10-18 15:50:00,56.49,56.56,56.48,56.54,193082.0,44.054,44.1086,44.0462,44.093,193082.0
2017-10-19 09:30:00,56.63,56.94,56.62,56.74,58598.0,44.1632,44.4049,44.1554,44.2489,58598.0
2017-10-19 09:40:00,56.77,56.83,56.66,56.81,110186.0,44.2723,44.3191,44.1865,44.3035,110186.0
2017-10-19 09:50:00,56.81,56.87,56.71,56.72,48960.0,44.3035,44.3503,44.2255,44.2333,48960.0
2017-10-19 10:00:00,56.71,56.77,56.65,56.76,39432.0,44.2255,44.2723,44.1787,44.2645,39432.0
2017-10-19 10:10:00,56.77,56.93,56.77,56.9,29088.0,44.2723,44.3971,44.2723,44.3737,29088.0
2017-10-19 10:20:00,56.88,57.01,56.82,56.99,27010.0,44.3581,44.4595,44.3113,44.4439,27010.0
2017-10-19 10:30:00,57.02,57.1,57.0,57.07,44180.0,44.4673,44.5297,44.4517,44.5063,44180.0
2017-10-19 10:40:00,57.06,57.13,56.96,57.02,135822.0,44.4985,44.5531,44.4205,44.4673,135822.0
2017-10-19 10:50:00,57.02,57.03,56.95,56.97,46558.0,44.4673,44.4751,44.4127,44.4283,46558.0
2017-10-19 11:00:00,56.98,57.0,56.95,56.97,55362.0,44.4361,44.4517,44.4127,44.4283,55362.0
2017-10-19 11:10:00,56.98,57.02,56.94,57.0,44776.0,44.4361,44.4673,44.4049,44.4517,44776.0
2017-10-19 11:20:00,57.0,57.0,56.96,56.99,60754.0,44.4517,44.4517,44.4205,44.4439,60754.0
2017-10-19 11:30:00,56.99,56.99,56.95,56.97,48272.0,44.4439,44.4439,44.4127,44.4283,48272.0
2017-10-19 11:40:00,56.97,56.99,56.95,56.98,95120.0,44.4283,44.4439,44.4127,44.4361,95120.0
2017-10-19 11:50:00,56.99,57.18,56.98,57.1,196574.0,44.4439,44.5921,44.4361,44.5297,196574.0
2017-10-19 12:00:00,57.09,57.1,56.96,57.01,51730.0,44.5219,44.5297,44.4205,44.4595,51730.0
2017-10-19 12:10:00,57.01,57.05,57.0,57.04,14200.0,44.4595,44.4907,44.4517,44.4829,14200.0
2017-10-19 12:20:00,57.05,57.08,57.01,57.01,17898.0,44.4907,44.5141,44.4595,44.4595,17898.0
2017-10-19 12:30:00,57.02,57.02,56.95,56.95,17918.0,44.4673,44.4673,44.4127,44.4127,17918.0
2017-10-19 12:40:00,56.95,57.01,56.95,57.01,11800.0,44.4127,44.4595,44.4127,44.4595,11800.0
2017-10-19 12:50:00,57.01,57.01,56.97,56.98,11060.0,44.4595,44.4595,44.4283,44.4361,11060.0
2017-10-19 13:00:00,56.98,56.98,56.92,56.97,9628.0,44.4361,44.4361,44.3893,44.4283,9628.0
2017-10-19 13:10:00,56.98,57.02,56.97,57.0,17434.0,44.4361,44.4673,44.4283,44.4517,17434.0
2017-10-19 13:20:00,57.01,57.02,56.99,57.02,6364.0,44.4595,44.4673,44.4439,44.4673,6364.0
2017-10-19 13:30:00,57.02,57.05,56.98,57.02,18600.0,44.4673,44.4907,44.4361,44.4673,18600.0
2017-10-19 13:40:00,57.02,57.03,56.96,56.97,24550.0,44.4673,44.4751,44.4205,44.4283,24550.0
2017-10-19 13:50:00,56.98,57.02,56.97,56.99,14796.0,44.4361,44.4673,44.4283,44.4439,14796.0
2017-10-19 14:00:00,56.99,57.01,56.88,56.88,267632.0,44.4439,44.4595,44.3581,44.3581,267632.0
2017-10-19 14:10:00,56.9,56.9,56.85,56.85,27872.0,44.3737,44.3737,44.3347,44.3347,27872.0
2017-10-19 14:20:00,56.85,56.91,56.85,56.88,71498.0,44.3347,44.3815,44.3347,44.3581,71498.0
2017-10-19 14:30:00,56.88,56.91,56.87,56.88,29358.0,44.3581,44.3815,44.3503,44.3581,29358.0
2017-10-19 14:40:00,56.88,56.94,56.88,56.91,122848.0,44.3581,44.4049,44.3581,44.3815,122848.0
2017-10-19 14:50:00,56.91,56.92,56.88,56.9,336462.0,44.3815,44.3893,44.3581,44.3737,336462.0
2017-10-19 15:00:00,56.9,56.99,56.88,56.97,75604.0,44.3737,44.4439,44.3581,44.4283,75604.0
2017-10-19 15:10:00,56.97,57.09,56.94,57.09,1078994.0,44.4283,44.5219,44.4049,44.5219,1078994.0
2017-10-19 15:20:00,57.08,57.08,56.99,57.04,140576.0,44.5141,44.5141,44.4439,44.4829,140576.0
2017-10-19 15:30:00,57.04,57.04,56.99,57.0,109036.0,44.4829,44.4829,44.4439,44.4517,109036.0
2017-10-19 15:40:00,57.0,57.05,56.98,56.99,139814.0,44.4517,44.4907,44.4361,44.4439,139814.0
2017-10-19 15:50:00,56.98,57.05,56.97,57.05,246170.0,44.4361,44.4907,44.4283,44.4907,246170.0
2017-10-20 09:30:00,56.99,57.15,56.84,56.9,108480.0,44.4439,44.5687,44.3269,44.3737,108480.0
2017-10-20 09:40:00,56.92,56.98,56.81,56.9,39270.0,44.3893,44.4361,44.3035,44.3737,39270.0
2017-10-20 09:50:00,56.9,56.94,56.89,56.9,9446.0,44.3737,44.4049,44.3659,44.3737,9446.0
2017-10-20 10:00:00,56.9,56.9,56.83,56.87,15950.0,44.3737,44.3737,44.3191,44.3503,15950.0
2017-10-20 10:10:00,56.84,56.85,56.8,56.83,9978.0,44.3269,44.3347,44.2957,44.3191,9978.0
2017-10-20 10:20:00,56.82,57.02,56.82,57.0,51986.0,44.3113,44.4673,44.3113,44.4517,51986.0
2017-10-20 10:30:00,56.99,57.01,56.88,56.95,72156.0,44.4439,44.4595,44.3581,44.4127,72156.0
2017-10-20 10:40:00,56.95,57.12,56.94,57.09,76454.0,44.4127,44.5453,44.4049,44.5219,76454.0
2017-10-20 10:50:00,57.08,57.13,57.01,57.13,29822.0,44.5141,44.5531,44.4595,44.5531,29822.0
2017-10-20 11:00:00,57.1,57.1,57.02,57.07,30664.0,44.5297,44.5297,44.4673,44.5063,30664.0
2017-10-20 11:10:00,57.06,57.07,56.96,56.98,17234.0,44.4985,44.5063,44.4205,44.4361,17234.0
2017-10-20 11:20:00,56.99,57.03,56.97,56.99,10006.0,44.4439,44.4751,44.4283,44.4439,10006.0
2017-10-20 11:30:00,56.98,57.0,56.88,56.91,40356.0,44.4361,44.4517,44.3581,44.3815,40356.0
2017-10-20 11:40:00,56.92,56.98,56.87,56.88,45912.0,44.3893,44.4361,44.3503,44.3581,45912.0
2017-10-20 11:50:00,56.85,56.92,56.84,56.92,6920.0,44.3347,44.3893,44.3269,44.3893,6920.0
2017-10-20 12:00:00,56.91,56.97,56.89,56.96,17186.0,44.3815,44.4283,44.3659,44.4205,17186.0
2017-10-20 12:10:00,56.97,56.99,56.95,56.99,38688.0,44.4283,44.4439,44.4127,44.4439,38688.0
2017-10-20 12:20:00,56.98,56.99,56.92,56.94,26424.0,44.4361,44.4439,44.3893,44.4049,26424.0
2017-10-20 12:30:00,56.91,56.93,56.88,56.92,14284.0,44.3815,44.3971,44.3581,44.3893,14284.0
2017-10-20 12:40:00,56.93,56.94,56.91,56.91,17286.0,44.3971,44.4049,44.3815,44.3815,17286.0
2017-10-20 12:50:00,56.91,56.93,56.89,56.92,17396.0,44.3815,44.3971,44.3659,44.3893,17396.0
2017-10-20 13:00:00,56.91,56.94,56.86,56.88,49348.0,44.3815,44.4049,44.3425,44.3581,49348.0
2017-10-20 13:10:00,56.88,56.91,56.87,56.9,33634.0,44.3581,44.3815,44.3503,44.3737,33634.0
2017-10-20 13:20:00,56.91,56.91,56.86,56.88,58138.0,44.3815,44.3815,44.3425,44.3581,58138.0
2017-10-20 13:30:00,56.9,56.91,56.87,56.9,31846.0,44.3737,44.3815,44.3503,44.3737,31846.0
2017-10-20 13:40:00,56.89,56.91,56.85,56.87,19870.0,44.3659,44.3815,44.3347,44.3503,19870.0
2017-10-20 13:50:00,56.87,56.88,56.85,56.88,7004.0,44.3503,44.3581,44.3347,44.3581,7004.0
2017-10-20 14:00:00,56.87,56.89,56.84,56.88,15792.0,44.3503,44.3659,44.3269,44.3581,15792.0
2017-10-20 14:10:00,56.87,56.97,56.87,56.92,34718.0,44.3503,44.4283,44.3503,44.3893,34718.0
2017-10-20 14:20:00,56.92,56.99,56.92,56.99,25064.0,44.3893,44.4439,44.3893,44.4439,25064.0
2017-10-20 14:30:00,56.99,57.05,56.99,57.02,44244.0,44.4439,44.4907,44.4439,44.4673,44244.0
2017-10-20 14:40:00,57.02,57.05,56.93,56.94,49210.0,44.4673,44.4907,44.3971,44.4049,49210.0
2017-10-20 14:50:00,56.93,56.96,56.92,56.94,51780.0,44.3971,44.4205,44.3893,44.4049,51780.0
2017-10-20 15:00:00,56.94,56.96,56.88,56.9,48208.0,44.4049,44.4205,44.3581,44.3737,48208.0
2017-10-20 15:10:00,56.9,56.95,56.89,56.95,80256.0,44.3737,44.4127,44.3659,44.4127,80256.0
2017-10-20 15:20:00,56.95,56.95,56.9,56.91,35050.0,44.4127,44.4127,44.3737,44.3815,35050.0
2017-10-20 15:30:00,56.92,57.04,56.91,57.04,72134.0,44.3893,44.4829,44.3815,44.4829,72134.0
2017-10-20 15:40:00,57.04,57.04,56.95,57.0,63202.0,44.4829,44.4829,44.4127,44.4517,63202.0
2017-10-20 15:50:00,56.99,57.08,56.94,57.07,165806.0,44.4439,44.5141,44.4049,44.5063,165806.0
2017-10-23 09:30:00,57.07,57.17,57.02,57.04,32464.0,44.5063,44.5843,44.4673,44.4829,32464.0
2017-10-23 09:40:00,57.05,57.23,57.03,57.21,46314.0,44.4907,44.6311,44.4751,44.6155,46314.0
2017-10-23 09:50:00,57.21,57.24,57.1,57.14,41832.0,44.6155,44.6389,44.5297,44.5609,41832.0
2017-10-23 10:00:00,57.13,57.21,57.07,57.15,54342.0,44.5531,44.6155,44.5063,44.5687,54342.0
2017-10-23 10:10:00,57.14,57.18,57.06,57.18,49840.0,44.5609,44.5921,44.4985,44.5921,49840.0
2017-10-23 10:20:00,57.19,57.2,57.1,57.15,27364.0,44.5999,44.6077,44.5297,44.5687,27364.0
2017-10-23 10:30:00,57.15,57.2,57.07,57.07,57180.0,44.5687,44.6077,44.5063,44.5063,57180.0
2017-10-23 10:40:00,57.06,57.13,57.06,57.13,5800.0,44.4985,44.5531,44.4985,44.5531,5800.0
2017-10-23 10:50:00,57.16,57.16,57.11,57.13,9220.0,44.5765,44.5765,44.5375,44.5531,9220.0
2017-10-23 11:00:00,57.13,57.13,57.1,57.13,7048.0,44.5531,44.5531,44.5297,44.5531,7048.0
2017-10-23 11:10:00,57.14,57.14,57.07,57.08,19998.0,44.5609,44.5609,44.5063,44.5141,19998.0
2017-10-23 11:20:00,57.07,57.1,57.07,57.09,13264.0,44.5063,44.5297,44.5063,44.5219,13264.0
2017-10-23 11:30:00,57.08,57.1,57.06,57.1,18098.0,44.5141,44.5297,44.4985,44.5297,18098.0
2017-10-23 11:40:00,57.12,57.15,57.08,57.13,20156.0,44.5453,44.5687,44.5141,44.5531,20156.0
2017-10-23 11:50:00,57.15,57.18,57.13,57.17,12800.0,44.5687,44.5921,44.5531,44.5843,12800.0
2017-10-23 12:00:00,57.16,57.18,57.15,57.16,40982.0,44.5765,44.5921,44.5687,44.5765,40982.0
2017-10-23 12:10:00,57.16,57.16,57.1,57.1,38724.0,44.5765,44.5765,44.5297,44.5297,38724.0
2017-10-23 12:20:00,57.1,57.13,57.09,57.1,12612.0,44.5297,44.5531,44.5219,44.5297,12612.0
2017-10-23 12:30:00,57.09,57.1,57.06,57.1,21938.0,44.5219,44.5297,44.4985,44.5297,21938.0
2017-10-23 12:40:00,57.1,57.24,57.1,57.18,97030.0,44.5297,44.6389,44.5297,44.5921,97030.0
2017-10-23 12:50:00,57.18,57.18,57.09,57.1,72614.0,44.5921,44.5921,44.5219,44.5297,72614.0
2017-10-23 13:00:00,57.1,57.12,57.05,57.07,28306.0,44.5297,44.5453,44.4907,44.5063,28306.0
2017-10-23 13:10:00,57.06,57.1,57.04,57.1,28352.0,44.4985,44.5297,44.4829,44.5297,28352.0
2017-10-23 13:20:00,57.09,57.14,57.08,57.12,12886.0,44.5219,44.5609,44.5141,44.5453,12886.0
2017-10-23 13:30:00,57.12,57.13,57.08,57.09,25158.0,44.5453,44.5531,44.5141,44.5219,25158.0
2017-10-23 13:40:00,57.09,57.12,57.09,57.11,11400.0,44.5219,44.5453,44.5219,44.5375,11400.0
2017-10-23 13:50:00,57.11,57.16,57.1,57.15,24402.0,44.5375,44.5765,44.5297,44.5687,24402.0
2017-10-23 14:00:00,57.16,57.18,57.12,57.12,25236.0,44.5765,44.5921,44.5453,44.5453,25236.0
2017-10-23 14:10:00,57.12,57.15,57.1,57.11,24286.0,44.5453,44.5687,44.5297,44.5375,24286.0
2017-10-23 14:20:00,57.13,57.18,57.12,57.16,51050.0,44.5531,44.5921,44.5453,44.5765,51050.0
2017-10-23 14:30:00,57.17,57.21,57.14,57.21,23876.0,44.5843,44.6155,44.5609,44.6155,23876.0
2017-10-23 14:40:00,57.2,57.2,57.13,57.13,22828.0,44.6077,44.6077,44.5531,44.5531,22828.0
2017-10-23 14:50:00,57.13,57.18,57.13,57.15,35202.0,44.5531,44.5921,44.5531,44.5687,35202.0
2017-10-23 15:00:00,57.15,57.19,57.12,57.18,28430.0,44.5687,44.5999,44.5453,44.5921,28430.0
2017-10-23 15:10:00,57.18,57.19,57.13,57.15,13192.0,44.5921,44.5999,44.5531,44.5687,13192.0
2017-10-23 15:20:00,57.14,57.16,57.13,57.16,22428.0,44.5609,44.5765,44.5531,44.5765,22428.0
2017-10-23 15:30:00,57.16,57.2,57.14,57.2,47266.0,44.5765,44.6077,44.5609,44.6077,47266.0
2017-10-23 15:40:00,57.2,57.3,57.19,57.27,70114.0,44.6077,44.6857,44.5999,44.6623,70114.0
2017-10-23 15:50:00,57.28,57.34,57.22,57.24,632688.0,44.6701,44.7168,44.6233,44.6389,632688.0
2017-10-24 09:30:00,57.13,57.4,57.13,57.4,31676.0,44.5531,44.7636,44.5531,44.7636,31676.0
2017-10-24 09:40:00,57.35,57.38,57.27,57.33,29114.0,44.7246,44.748,44.6623,44.709,29114.0
2017-10-24 09:50:00,57.32,57.33,57.23,57.24,55210.0,44.7013,44.709,44.6311,44.6389,55210.0
2017-10-24 10:00:00,57.26,57.31,57.19,57.3,55056.0,44.6545,44.6935,44.5999,44.6857,55056.0
2017-10-24 10:10:00,57.27,57.34,57.24,57.29,32966.0,44.6623,44.7168,44.6389,44.6779,32966.0
2017-10-24 10:20:00,57.32,57.35,57.2,57.21,35204.0,44.7013,44.7246,44.6077,44.6155,35204.0
2017-10-24 10:30:00,57.21,57.29,57.21,57.29,20520.0,44.6155,44.6779,44.6155,44.6779,20520.0
2017-10-24 10:40:00,57.29,57.31,57.22,57.22,34300.0,44.6779,44.6935,44.6233,44.6233,34300.0
2017-10-24 10:50:00,57.23,57.24,57.15,57.19,31138.0,44.6311,44.6389,44.5687,44.5999,31138.0
2017-10-24 11:00:00,57.2,57.21,57.05,57.07,25760.0,44.6077,44.6155,44.4907,44.5063,25760.0
2017-10-24 11:10:00,57.06,57.13,57.04,57.11,29978.0,44.4985,44.5531,44.4829,44.5375,29978.0
2017-10-24 11:20:00,57.1,57.12,57.02,57.04,23656.0,44.5297,44.5453,44.4673,44.4829,23656.0
2017-10-24 11:30:00,57.04,57.07,57.04,57.06,19942.0,44.4829,44.5063,44.4829,44.4985,19942.0
2017-10-24 11:40:00,57.05,57.11,57.01,57.11,26366.0,44.4907,44.5375,44.4595,44.5375,26366.0
2017-10-24 11:50:00,57.1,57.15,57.1,57.14,17064.0,44.5297,44.5687,44.5297,44.5609,17064.0
2017-10-24 12:00:00,57.13,57.15,57.09,57.1,15094.0,44.5531,44.5687,44.5219,44.5297,15094.0
2017-10-24 12:10:00,57.1,57.12,57.02,57.05,23428.0,44.5297,44.5453,44.4673,44.4907,23428.0
2017-10-24 12:20:00,57.06,57.13,57.05,57.1,26290.0,44.4985,44.5531,44.4907,44.5297,26290.0
2017-10-24 12:30:00,57.12,57.13,57.05,57.08,26862.0,44.5453,44.5531,44.4907,44.5141,26862.0
2017-10-24 12:40:00,57.08,57.15,57.07,57.15,11484.0,44.5141,44.5687,44.5063,44.5687,11484.0
2017-10-24 12:50:00,57.16,57.2,57.15,57.17,26076.0,44.5765,44.6077,44.5687,44.5843,26076.0
2017-10-24 13:00:00,57.2,57.24,57.17,57.17,31482.0,44.6077,44.6389,44.5843,44.5843,31482.0
2017-10-24 13:10:00,57.16,57.19,57.14,57.19,15852.0,44.5765,44.5999,44.5609,44.5999,15852.0
2017-10-24 13:20:00,57.19,57.2,57.1,57.1,11632.0,44.5999,44.6077,44.5297,44.5297,11632.0
2017-10-24 13:30:00,57.1,57.19,57.1,57.13,68500.0,44.5297,44.5999,44.5297,44.5531,68500.0
2017-10-24 13:40:00,57.13,57.17,57.13,57.15,14914.0,44.5531,44.5843,44.5531,44.5687,14914.0
2017-10-24 13:50:00,57.13,57.18,57.09,57.12,50434.0,44.5531,44.5921,44.5219,44.5453,50434.0
2017-10-24 14:00:00,57.1,57.15,57.01,57.02,56712.0,44.5297,44.5687,44.4595,44.4673,56712.0
2017-10-24 14:10:00,57.02,57.15,57.02,57.15,25840.0,44.4673,44.5687,44.4673,44.5687,25840.0
2017-10-24 14:20:00,57.13,57.24,57.12,57.24,49850.0,44.5531,44.6389,44.5453,44.6389,49850.0
2017-10-24 14:30:00,57.24,57.25,57.15,57.18,67816.0,44.6389,44.6467,44.5687,44.5921,67816.0
2017-10-24 14:40:00,57.17,57.27,57.17,57.24,43700.0,44.5843,44.6623,44.5843,44.6389,43700.0
2017-10-24 14:50:00,57.23,57.33,57.2,57.25,50970.0,44.6311,44.709,44.6077,44.6467,50970.0
2017-10-24 15:00:00,57.25,57.4,57.24,57.3,65590.0,44.6467,44.7636,44.6389,44.6857,65590.0
2017-10-24 15:10:00,57.29,57.36,57.28,57.35,52880.0,44.6779,44.7324,44.6701,44.7246,52880.0
2017-10-24 15:20:00,57.37,57.37,57.29,57.3,53402.0,44.7402,44.7402,44.6779,44.6857,53402.0
2017-10-24 15:30:00,57.31,57.46,57.3,57.46,103620.0,44.6935,44.8104,44.6857,44.8104,103620.0
2017-10-24 15:40:00,57.46,57.52,57.45,57.48,180206.0,44.8104,44.8572,44.8026,44.826,180206.0
2017-10-24 15:50:00,57.48,57.52,57.44,57.49,193124.0,44.826,44.8572,44.7948,44.8338,193124.0
2017-10-25 09:30:00,57.32,57.32,56.96,57.12,105176.0,44.7013,44.7013,44.4205,44.5453,105176.0
2017-10-25 09:40:00,57.13,57.16,56.7,56.84,72582.0,44.5531,44.5765,44.2177,44.3269,72582.0
2017-10-25 09:50:00,56.85,56.95,56.83,56.89,128742.0,44.3347,44.4127,44.3191,44.3659,128742.0
2017-10-25 10:00:00,56.91,56.91,56.63,56.73,126738.0,44.3815,44.3815,44.1632,44.2411,126738.0
2017-10-25 10:10:00,56.72,56.84,56.67,56.76,92244.0,44.2333,44.3269,44.1943,44.2645,92244.0
2017-10-25 10:20:00,56.76,56.93,56.75,56.89,62650.0,44.2645,44.3971,44.2567,44.3659,62650.0
2017-10-25 10:30:00,56.9,56.93,56.84,56.92,47950.0,44.3737,44.3971,44.3269,44.3893,47950.0
2017-10-25 10:40:00,56.92,56.97,56.9,56.92,93342.0,44.3893,44.4283,44.3737,44.3893,93342.0
2017-10-25 10:50:00,56.92,57.05,56.92,57.05,71642.0,44.3893,44.4907,44.3893,44.4907,71642.0
2017-10-25 11:00:00,57.02,57.32,57.02,57.3,98600.0,44.4673,44.7013,44.4673,44.6857,98600.0
2017-10-25 11:10:00,57.3,57.35,57.26,57.28,53852.0,44.6857,44.7246,44.6545,44.6701,53852.0
2017-10-25 11:20:00,57.27,57.33,57.16,57.16,49930.0,44.6623,44.709,44.5765,44.5765,49930.0
2017-10-25 11:30:00,57.16,57.22,57.09,57.1,84964.0,44.5765,44.6233,44.5219,44.5297,84964.0
2017-10-25 11:40:00,57.11,57.12,56.96,56.97,767502.0,44.5375,44.5453,44.4205,44.4283,767502.0
2017-10-25 11:50:00,56.97,57.12,56.93,57.03,32262.0,44.4283,44.5453,44.3971,44.4751,32262.0
2017-10-25 12:00:00,57.04,57.05,56.94,56.96,21542.0,44.4829,44.4907,44.4049,44.4205,21542.0
2017-10-25 12:10:00,56.94,57.02,56.93,56.97,24966.0,44.4049,44.4673,44.3971,44.4283,24966.0
2017-10-25 12:20:00,56.96,57.04,56.96,56.99,21096.0,44.4205,44.4829,44.4205,44.4439,21096.0
2017-10-25 12:30:00,56.97,56.97,56.8,56.81,43776.0,44.4283,44.4283,44.2957,44.3035,43776.0
2017-10-25 12:40:00,56.81,56.91,56.81,56.85,44764.0,44.3035,44.3815,44.3035,44.3347,44764.0
2017-10-25 12:50:00,56.85,56.85,56.76,56.81,22908.0,44.3347,44.3347,44.2645,44.3035,22908.0
2017-10-25 13:00:00,56.82,56.93,56.76,56.92,37858.0,44.3113,44.3971,44.2645,44.3893,37858.0
2017-10-25 13:10:00,56.93,56.96,56.87,56.87,28212.0,44.3971,44.4205,44.3503,44.3503,28212.0
2017-10-25 13:20:00,56.87,56.97,56.81,56.97,28962.0,44.3503,44.4283,44.3035,44.4283,28962.0
2017-10-25 13:30:00,56.96,56.96,56.84,56.87,26382.0,44.4205,44.4205,44.3269,44.3503,26382.0
2017-10-25 13:40:00,56.86,57.01,56.85,56.99,19496.0,44.3425,44.4595,44.3347,44.4439,19496.0
2017-10-25 13:50:00,56.99,57.09,56.99,57.05,27178.0,44.4439,44.5219,44.4439,44.4907,27178.0
2017-10-25 14:00:00,57.05,57.13,57.03,57.11,30748.0,44.4907,44.5531,44.4751,44.5375,30748.0
2017-10-25 14:10:00,57.1,57.16,57.07,57.11,17282.0,44.5297,44.5765,44.5063,44.5375,17282.0
2017-10-25 14:20:00,57.1,57.14,57.07,57.1,13614.0,44.5297,44.5609,44.5063,44.5297,13614.0
2017-10-25 14:30:00,57.12,57.18,57.04,57.05,29764.0,44.5453,44.5921,44.4829,44.4907,29764.0
2017-10-25 14:40:00,57.07,57.1,57.05,57.08,16196.0,44.5063,44.5297,44.4907,44.5141,16196.0
2017-10-25 14:50:00,57.1,57.2,57.07,57.18,20336.0,44.5297,44.6077,44.5063,44.5921,20336.0
2017-10-25 15:00:00,57.18,57.23,57.12,57.14,25600.0,44.5921,44.6311,44.5453,44.5609,25600.0
2017-10-25 15:10:00,57.16,57.2,57.16,57.19,22100.0,44.5765,44.6077,44.5765,44.5999,22100.0
2017-10-25 15:20:00,57.19,57.28,57.19,57.26,26376.0,44.5999,44.6701,44.5999,44.6545,26376.0
2017-10-25 15:30:00,57.26,57.26,57.18,57.18,53464.0,44.6545,44.6545,44.5921,44.5921,53464.0
2017-10-25 15:40:00,57.17,57.2,57.07,57.07,73584.0,44.5843,44.6077,44.5063,44.5063,73584.0
2017-10-25 15:50:00,57.06,57.22,57.05,57.16,154452.0,44.4985,44.6233,44.4907,44.5765,154452.0
2017-10-26 09:30:00,57.61,57.72,57.27,57.6,56478.0,44.9274,45.0132,44.6623,44.9196,56478.0
2017-10-26 09:40:00,57.59,57.88,57.56,57.79,38528.0,44.9118,45.138,44.8884,45.0678,38528.0
2017-10-26 09:50:00,57.79,57.83,57.63,57.83,25102.0,45.0678,45.099,44.943,45.099,25102.0
2017-10-26 10:00:00,57.81,57.84,57.6,57.67,59664.0,45.0834,45.1068,44.9196,44.9742,59664.0
2017-10-26 10:10:00,57.67,57.68,57.5,57.53,24394.0,44.9742,44.982,44.8416,44.865,24394.0
2017-10-26 10:20:00,57.52,57.56,57.44,57.49,33474.0,44.8572,44.8884,44.7948,44.8338,33474.0
2017-10-26 10:30:00,57.52,57.55,57.45,57.53,28030.0,44.8572,44.8806,44.8026,44.865,28030.0
2017-10-26 10:40:00,57.53,57.56,57.5,57.52,15566.0,44.865,44.8884,44.8416,44.8572,15566.0
2017-10-26 10:50:00,57.52,57.61,57.49,57.56,27980.0,44.8572,44.9274,44.8338,44.8884,27980.0
2017-10-26 11:00:00,57.57,57.59,57.47,57.48,43954.0,44.8962,44.9118,44.8182,44.826,43954.0
2017-10-26 11:10:00,57.47,57.54,57.4,57.42,57232.0,44.8182,44.8728,44.7636,44.7792,57232.0
2017-10-26 11:20:00,57.41,57.46,57.37,57.37,38322.0,44.7714,44.8104,44.7402,44.7402,38322.0
2017-10-26 11:30:00,57.37,57.46,57.37,57.39,22128.0,44.7402,44.8104,44.7402,44.7558,22128.0
2017-10-26 11:40:00,57.38,57.42,57.34,57.38,25060.0,44.748,44.7792,44.7168,44.748,25060.0
2017-10-26 11:50:00,57.39,57.44,57.36,57.41,15172.0,44.7558,44.7948,44.7324,44.7714,15172.0
2017-10-26 12:00:00,57.4,57.48,57.36,57.48,13500.0,44.7636,44.826,44.7324,44.826,13500.0
2017-10-26 12:10:00,57.48,57.53,57.47,57.5,17470.0,44.826,44.865,44.8182,44.8416,17470.0
2017-10-26 12:20:00,57.49,57.53,57.49,57.51,13672.0,44.8338,44.865,44.8338,44.8494,13672.0
2017-10-26 12:30:00,57.52,57.52,57.37,57.42,24212.0,44.8572,44.8572,44.7402,44.7792,24212.0
2017-10-26 12:40:00,57.41,57.48,57.38,57.38,68114.0,44.7714,44.826,44.748,44.748,68114.0
2017-10-26 12:50:00,57.42,57.56,57.39,57.55,59584.0,44.7792,44.8884,44.7558,44.8806,59584.0
2017-10-26 13:00:00,57.55,57.56,57.41,57.41,15000.0,44.8806,44.8884,44.7714,44.7714,15000.0
2017-10-26 13:10:00,57.43,57.56,57.39,57.52,18188.0,44.787,44.8884,44.7558,44.8572,18188.0
2017-10-26 13:20:00,57.52,57.55,57.51,57.55,11626.0,44.8572,44.8806,44.8494,44.8806,11626.0
2017-10-26 13:30:00,57.56,57.6,57.48,57.48,56282.0,44.8884,44.9196,44.826,44.826,56282.0
2017-10-26 13:40:00,57.49,57.54,57.46,57.51,43544.0,44.8338,44.8728,44.8104,44.8494,43544.0
2017-10-26 13:50:00,57.52,57.57,57.5,57.56,25736.0,44.8572,44.8962,44.8416,44.8884,25736.0
2017-10-26 14:00:00,57.57,57.6,57.55,57.57,23038.0,44.8962,44.9196,44.8806,44.8962,23038.0
2017-10-26 14:10:00,57.57,57.63,57.55,57.57,20576.0,44.8962,44.943,44.8806,44.8962,20576.0
2017-10-26 14:20:00,57.58,57.59,57.51,57.56,17210.0,44.904,44.9118,44.8494,44.8884,17210.0
2017-10-26 14:30:00,57.57,57.63,57.56,57.59,29656.0,44.8962,44.943,44.8884,44.9118,29656.0
2017-10-26 14:40:00,57.57,57.58,57.52,57.57,21270.0,44.8962,44.904,44.8572,44.8962,21270.0
2017-10-26 14:50:00,57.57,57.59,57.52,57.54,24600.0,44.8962,44.9118,44.8572,44.8728,24600.0
2017-10-26 15:00:00,57.54,57.63,57.54,57.57,35164.0,44.8728,44.943,44.8728,44.8962,35164.0
2017-10-26 15:10:00,57.58,57.61,57.55,57.6,50238.0,44.904,44.9274,44.8806,44.9196,50238.0
2017-10-26 15:20:00,57.6,57.68,57.58,57.6,55582.0,44.9196,44.982,44.904,44.9196,55582.0
2017-10-26 15:30:00,57.6,57.68,57.54,57.54,69368.0,44.9196,44.982,44.8728,44.8728,69368.0
2017-10-26 15:40:00,57.54,57.63,57.51,57.54,96034.0,44.8728,44.943,44.8494,44.8728,96034.0
2017-10-26 15:50:00,57.54,57.59,57.52,57.56,262142.0,44.8728,44.9118,44.8572,44.8884,262142.0
2017-10-27 09:30:00,57.41,57.62,57.39,57.45,41606.0,44.7714,44.9352,44.7558,44.8026,41606.0
2017-10-27 09:40:00,57.47,57.55,57.43,57.44,45242.0,44.8182,44.8806,44.787,44.7948,45242.0
2017-10-27 09:50:00,57.45,57.54,57.44,57.49,40998.0,44.8026,44.8728,44.7948,44.8338,40998.0
2017-10-27 10:00:00,57.51,57.75,57.49,57.73,64686.0,44.8494,45.0366,44.8338,45.021,64686.0
2017-10-27 10:10:00,57.72,57.88,57.66,57.88,59622.0,45.0132,45.138,44.9664,45.138,59622.0
2017-10-27 10:20:00,57.88,57.99,57.88,57.88,66046.0,45.138,45.2238,45.138,45.138,66046.0
2017-10-27 10:30:00,57.89,57.91,57.81,57.86,44516.0,45.1458,45.1614,45.0834,45.1224,44516.0
2017-10-27 10:40:00,57.88,58.1,57.87,58.02,73070.0,45.138,45.3095,45.1302,45.2471,73070.0
2017-10-27 10:50:00,58.02,58.05,57.91,57.98,39318.0,45.2471,45.2705,45.1614,45.216,39318.0
2017-10-27 11:00:00,57.99,58.02,57.94,57.94,58528.0,45.2238,45.2471,45.1848,45.1848,58528.0
2017-10-27 11:10:00,57.95,57.99,57.94,57.98,44758.0,45.1926,45.2238,45.1848,45.216,44758.0
2017-10-27 11:20:00,57.98,58.03,57.98,58.02,50632.0,45.216,45.2549,45.216,45.2471,50632.0
2017-10-27 11:30:00,58.01,58.05,57.88,57.88,18892.0,45.2394,45.2705,45.138,45.138,18892.0
2017-10-27 11:40:00,57.9,57.91,57.82,57.84,31352.0,45.1536,45.1614,45.0912,45.1068,31352.0
2017-10-27 11:50:00,57.83,57.84,57.77,57.82,22980.0,45.099,45.1068,45.0522,45.0912,22980.0
2017-10-27 12:00:00,57.82,57.85,57.77,57.82,20284.0,45.0912,45.1146,45.0522,45.0912,20284.0
2017-10-27 12:10:00,57.83,57.85,57.81,57.84,23714.0,45.099,45.1146,45.0834,45.1068,23714.0
2017-10-27 12:20:00,57.83,57.84,57.74,57.8,20854.0,45.099,45.1068,45.0288,45.0756,20854.0
2017-10-27 12:30:00,57.81,57.81,57.76,57.8,14634.0,45.0834,45.0834,45.0444,45.0756,14634.0
2017-10-27 12:40:00,57.78,57.83,57.78,57.8,22922.0,45.06,45.099,45.06,45.0756,22922.0
2017-10-27 12:50:00,57.8,57.87,57.8,57.87,16962.0,45.0756,45.1302,45.0756,45.1302,16962.0
2017-10-27 13:00:00,57.87,57.87,57.82,57.83,19800.0,45.1302,45.1302,45.0912,45.099,19800.0
2017-10-27 13:10:00,57.82,57.85,57.77,57.8,20540.0,45.0912,45.1146,45.0522,45.0756,20540.0
2017-10-27 13:20:00,57.8,57.8,57.74,57.76,34942.0,45.0756,45.0756,45.0288,45.0444,34942.0
2017-10-27 13:30:00,57.75,57.77,57.74,57.75,50736.0,45.0366,45.0522,45.0288,45.0366,50736.0
2017-10-27 13:40:00,57.74,57.76,57.7,57.76,84364.0,45.0288,45.0444,44.9976,45.0444,84364.0
2017-10-27 13:50:00,57.77,57.81,57.7,57.72,50096.0,45.0522,45.0834,44.9976,45.0132,50096.0
2017-10-27 14:00:00,57.73,57.74,57.61,57.63,29616.0,45.021,45.0288,44.9274,44.943,29616.0
2017-10-27 14:10:00,57.6,57.69,57.6,57.69,19664.0,44.9196,44.9898,44.9196,44.9898,19664.0
2017-10-27 14:20:00,57.7,57.74,57.65,57.65,13522.0,44.9976,45.0288,44.9586,44.9586,13522.0
2017-10-27 14:30:00,57.67,57.69,57.62,57.63,24350.0,44.9742,44.9898,44.9352,44.943,24350.0
2017-10-27 14:40:00,57.62,57.7,57.61,57.66,34474.0,44.9352,44.9976,44.9274,44.9664,34474.0
2017-10-27 14:50:00,57.65,57.72,57.63,57.69,45018.0,44.9586,45.0132,44.943,44.9898,45018.0
2017-10-27 15:00:00,57.7,57.71,57.65,57.67,45518.0,44.9976,45.0054,44.9586,44.9742,45518.0
2017-10-27 15:10:00,57.69,57.76,57.67,57.73,51194.0,44.9898,45.0444,44.9742,45.021,51194.0
2017-10-27 15:20:00,57.73,57.76,57.69,57.74,43058.0,45.021,45.0444,44.9898,45.0288,43058.0
2017-10-27 15:30:00,57.74,57.74,57.65,57.68,108282.0,45.0288,45.0288,44.9586,44.982,108282.0
2017-10-27 15:40:00,57.68,57.77,57.63,57.71,108914.0,44.982,45.0522,44.943,45.0054,108914.0
2017-10-27 15:50:00,57.72,57.86,57.7,57.82,261712.0,45.0132,45.1224,44.9976,45.0912,261712.0
2017-10-30 09:30:00,57.72,58.24,57.05,57.96,115850.0,45.0132,45.4187,44.4907,45.2004,115850.0
2017-10-30 09:40:00,57.95,58.02,57.81,57.91,108946.0,45.1926,45.2471,45.0834,45.1614,108946.0
2017-10-30 09:50:00,57.88,58.15,57.88,58.04,42144.0,45.138,45.3485,45.138,45.2627,42144.0
2017-10-30 10:00:00,58.02,58.17,58.0,58.1,72984.0,45.2471,45.3641,45.2316,45.3095,72984.0
2017-10-30 10:10:00,58.1,58.32,58.07,58.32,54040.0,45.3095,45.4811,45.2861,45.4811,54040.0
2017-10-30 10:20:00,58.33,58.35,58.04,58.27,65220.0,45.4889,45.5045,45.2627,45.4421,65220.0
2017-10-30 10:30:00,58.23,58.42,58.21,58.35,202364.0,45.4109,45.5591,45.3953,45.5045,202364.0
2017-10-30 10:40:00,58.35,58.6,58.34,58.59,142404.0,45.5045,45.6995,45.4967,45.6917,142404.0
2017-10-30 10:50:00,58.57,58.83,58.55,58.71,76956.0,45.6761,45.8788,45.6605,45.7852,76956.0
2017-10-30 11:00:00,58.69,58.8,58.55,58.65,87914.0,45.7697,45.8554,45.6605,45.7385,87914.0
2017-10-30 11:10:00,58.63,58.7,58.46,58.49,56080.0,45.7229,45.7774,45.5903,45.6137,56080.0
2017-10-30 11:20:00,58.49,58.61,58.48,58.6,54314.0,45.6137,45.7073,45.6059,45.6995,54314.0
2017-10-30 11:30:00,58.59,58.79,58.57,58.68,89516.0,45.6917,45.8476,45.6761,45.7619,89516.0
2017-10-30 11:40:00,58.63,58.74,58.6,58.67,169230.0,45.7229,45.8086,45.6995,45.7541,169230.0
2017-10-30 11:50:00,58.67,58.69,58.49,58.56,43322.0,45.7541,45.7697,45.6137,45.6683,43322.0
2017-10-30 12:00:00,58.56,58.7,58.55,58.59,61338.0,45.6683,45.7774,45.6605,45.6917,61338.0
2017-10-30 12:10:00,58.6,58.73,58.59,58.69,82764.0,45.6995,45.8008,45.6917,45.7697,82764.0
2017-10-30 12:20:00,58.69,58.83,58.63,58.64,91418.0,45.7697,45.8788,45.7229,45.7307,91418.0
2017-10-30 12:30:00,58.67,58.77,58.65,58.66,63882.0,45.7541,45.832,45.7385,45.7463,63882.0
2017-10-30 12:40:00,58.68,58.74,58.62,58.63,59934.0,45.7619,45.8086,45.7151,45.7229,59934.0
2017-10-30 12:50:00,58.63,58.64,58.43,58.5,72804.0,45.7229,45.7307,45.5669,45.6215,72804.0
2017-10-30 13:00:00,58.5,58.65,58.46,58.58,81114.0,45.6215,45.7385,45.5903,45.6839,81114.0
2017-10-30 13:10:00,58.58,58.78,58.56,58.67,65270.0,45.6839,45.8398,45.6683,45.7541,65270.0
2017-10-30 13:20:00,58.67,58.72,58.63,58.68,49666.0,45.7541,45.793,45.7229,45.7619,49666.0
2017-10-30 13:30:00,58.67,58.68,58.63,58.66,55356.0,45.7541,45.7619,45.7229,45.7463,55356.0
2017-10-30 13:40:00,58.65,58.71,58.63,58.66,65226.0,45.7385,45.7852,45.7229,45.7463,65226.0
2017-10-30 13:50:00,58.65,58.74,58.63,58.65,101408.0,45.7385,45.8086,45.7229,45.7385,101408.0
2017-10-30 14:00:00,58.66,58.77,58.62,58.76,89352.0,45.7463,45.832,45.7151,45.8242,89352.0
2017-10-30 14:10:00,58.76,58.81,58.72,58.79,152000.0,45.8242,45.8632,45.793,45.8476,152000.0
2017-10-30 14:20:00,58.8,58.81,58.74,58.76,88180.0,45.8554,45.8632,45.8086,45.8242,88180.0
2017-10-30 14:30:00,58.75,58.86,58.7,58.81,97126.0,45.8164,45.9022,45.7774,45.8632,97126.0
2017-10-30 14:40:00,58.82,58.84,58.73,58.78,68846.0,45.871,45.8866,45.8008,45.8398,68846.0
2017-10-30 14:50:00,58.78,58.81,58.63,58.64,112012.0,45.8398,45.8632,45.7229,45.7307,112012.0
2017-10-30 15:00:00,58.64,58.69,58.56,58.67,113864.0,45.7307,45.7697,45.6683,45.7541,113864.0
2017-10-30 15:10:00,58.67,58.69,58.49,58.59,94914.0,45.7541,45.7697,45.6137,45.6917,94914.0
2017-10-30 15:20:00,58.59,58.68,58.57,58.64,84012.0,45.6917,45.7619,45.6761,45.7307,84012.0
2017-10-30 15:30:00,58.65,58.76,58.63,58.73,156810.0,45.7385,45.8242,45.7229,45.8008,156810.0
2017-10-30 15:40:00,58.73,58.76,58.68,58.74,148542.0,45.8008,45.8242,45.7619,45.8086,148542.0
2017-10-30 15:50:00,58.74,58.84,58.72,58.74,390520.0,45.8086,45.8866,45.793,45.8086,390520.0
2017-10-31 09:30:00,58.8,58.99,58.66,58.73,84256.0,45.8554,46.0036,45.7463,45.8008,84256.0
2017-10-31 09:40:00,58.74,58.84,58.41,58.67,100256.0,45.8086,45.8866,45.5513,45.7541,100256.0
2017-10-31 09:50:00,58.6,58.72,58.59,58.66,31660.0,45.6995,45.793,45.6917,45.7463,31660.0
2017-10-31 10:00:00,58.66,58.73,58.47,58.55,38190.0,45.7463,45.8008,45.5981,45.6605,38190.0
2017-10-31 10:10:00,58.57,58.63,58.49,58.6,22890.0,45.6761,45.7229,45.6137,45.6995,22890.0
2017-10-31 10:20:00,58.59,58.73,58.59,58.62,39732.0,45.6917,45.8008,45.6917,45.7151,39732.0
2017-10-31 10:30:00,58.62,58.66,58.55,58.59,23822.0,45.7151,45.7463,45.6605,45.6917,23822.0
2017-10-31 10:40:00,58.61,58.68,58.57,58.67,20286.0,45.7073,45.7619,45.6761,45.7541,20286.0
2017-10-31 10:50:00,58.65,58.65,58.56,58.58,32304.0,45.7385,45.7385,45.6683,45.6839,32304.0
2017-10-31 11:00:00,58.6,58.68,58.59,58.66,19146.0,45.6995,45.7619,45.6917,45.7463,19146.0
2017-10-31 11:10:00,58.67,58.73,58.66,58.71,25112.0,45.7541,45.8008,45.7463,45.7852,25112.0
2017-10-31 11:20:00,58.7,58.76,58.7,58.74,19604.0,45.7774,45.8242,45.7774,45.8086,19604.0
2017-10-31 11:30:00,58.74,58.79,58.72,58.79,43788.0,45.8086,45.8476,45.793,45.8476,43788.0
2017-10-31 11:40:00,58.77,58.81,58.7,58.74,49874.0,45.832,45.8632,45.7774,45.8086,49874.0
2017-10-31 11:50:00,58.78,58.8,58.74,58.76,25916.0,45.8398,45.8554,45.8086,45.8242,25916.0
2017-10-31 12:00:00,58.77,58.8,58.74,58.76,23956.0,45.832,45.8554,45.8086,45.8242,23956.0
2017-10-31 12:10:00,58.77,58.84,58.77,58.79,31386.0,45.832,45.8866,45.832,45.8476,31386.0
2017-10-31 12:20:00,58.78,58.8,58.71,58.77,22798.0,45.8398,45.8554,45.7852,45.832,22798.0
2017-10-31 12:30:00,58.77,58.77,58.72,58.74,32010.0,45.832,45.832,45.793,45.8086,32010.0
2017-10-31 12:40:00,58.74,58.75,58.67,58.67,22900.0,45.8086,45.8164,45.7541,45.7541,22900.0
2017-10-31 12:50:00,58.68,58.77,58.66,58.77,46690.0,45.7619,45.832,45.7463,45.832,46690.0
2017-10-31 13:00:00,58.75,58.81,58.74,58.8,15910.0,45.8164,45.8632,45.8086,45.8554,15910.0
2017-10-31 13:10:00,58.81,58.81,58.74,58.79,22300.0,45.8632,45.8632,45.8086,45.8476,22300.0
2017-10-31 13:20:00,58.8,58.82,58.72,58.74,25786.0,45.8554,45.871,45.793,45.8086,25786.0
2017-10-31 13:30:00,58.72,58.74,58.66,58.7,18834.0,45.793,45.8086,45.7463,45.7774,18834.0
2017-10-31 13:40:00,58.7,58.72,58.68,58.7,18102.0,45.7774,45.793,45.7619,45.7774,18102.0
2017-10-31 13:50:00,58.7,58.74,58.69,58.7,65512.0,45.7774,45.8086,45.7697,45.7774,65512.0
2017-10-31 14:00:00,58.69,58.69,58.65,58.69,38528.0,45.7697,45.7697,45.7385,45.7697,38528.0
2017-10-31 14:10:00,58.67,58.68,58.61,58.62,37866.0,45.7541,45.7619,45.7073,45.7151,37866.0
2017-10-31 14:20:00,58.6,58.65,58.6,58.62,29688.0,45.6995,45.7385,45.6995,45.7151,29688.0
2017-10-31 14:30:00,58.62,58.72,58.62,58.67,49216.0,45.7151,45.793,45.7151,45.7541,49216.0
2017-10-31 14:40:00,58.67,58.69,58.63,58.69,41236.0,45.7541,45.7697,45.7229,45.7697,41236.0
2017-10-31 14:50:00,58.7,58.74,58.69,58.73,43258.0,45.7774,45.8086,45.7697,45.8008,43258.0
2017-10-31 15:00:00,58.71,58.8,58.71,58.77,36770.0,45.7852,45.8554,45.7852,45.832,36770.0
2017-10-31 15:10:00,58.77,58.81,58.75,58.8,43864.0,45.832,45.8632,45.8164,45.8554,43864.0
2017-10-31 15:20:00,58.78,58.82,58.74,58.82,53858.0,45.8398,45.871,45.8086,45.871,53858.0
2017-10-31 15:30:00,58.82,58.82,58.7,58.75,64088.0,45.871,45.871,45.7774,45.8164,64088.0
2017-10-31 15:40:00,58.75,58.77,58.66,58.69,106180.0,45.8164,45.832,45.7463,45.7697,106180.0
2017-10-31 15:50:00,58.69,58.77,58.67,58.74,208962.0,45.7697,45.832,45.7541,45.8086,208962.0
2017-11-01 09:30:00,58.49,58.63,58.05,58.05,75304.0,45.6137,45.7229,45.2705,45.2705,75304.0
2017-11-01 09:40:00,58.05,58.42,58.01,58.25,84380.0,45.2705,45.5591,45.2394,45.4265,84380.0
2017-11-01 09:50:00,58.24,58.25,58.14,58.24,52310.0,45.4187,45.4265,45.3407,45.4187,52310.0
2017-11-01 10:00:00,58.24,58.35,58.19,58.21,34650.0,45.4187,45.5045,45.3797,45.3953,34650.0
2017-11-01 10:10:00,58.21,58.31,58.14,58.23,31080.0,45.3953,45.4733,45.3407,45.4109,31080.0
2017-11-01 10:20:00,58.24,58.29,58.02,58.02,25382.0,45.4187,45.4577,45.2471,45.2471,25382.0
2017-11-01 10:30:00,58.0,58.12,57.96,58.12,49816.0,45.2316,45.3251,45.2004,45.3251,49816.0
2017-11-01 10:40:00,58.12,58.21,58.01,58.07,45020.0,45.3251,45.3953,45.2394,45.2861,45020.0
2017-11-01 10:50:00,58.08,58.28,58.06,58.27,51984.0,45.2939,45.4499,45.2783,45.4421,51984.0
2017-11-01 11:00:00,58.28,58.31,58.23,58.26,58464.0,45.4499,45.4733,45.4109,45.4343,58464.0
2017-11-01 11:10:00,58.25,58.26,58.14,58.15,26708.0,45.4265,45.4343,45.3407,45.3485,26708.0
2017-11-01 11:20:00,58.17,58.17,57.98,57.99,44052.0,45.3641,45.3641,45.216,45.2238,44052.0
2017-11-01 11:30:00,57.99,58.1,57.99,58.08,36414.0,45.2238,45.3095,45.2238,45.2939,36414.0
2017-11-01 11:40:00,58.07,58.15,58.02,58.12,52048.0,45.2861,45.3485,45.2471,45.3251,52048.0
2017-11-01 11:50:00,58.13,58.14,58.01,58.06,20466.0,45.3329,45.3407,45.2394,45.2783,20466.0
2017-11-01 12:00:00,58.05,58.09,58.04,58.07,29320.0,45.2705,45.3017,45.2627,45.2861,29320.0
2017-11-01 12:10:00,58.07,58.16,58.04,58.16,44000.0,45.2861,45.3563,45.2627,45.3563,44000.0
2017-11-01 12:20:00,58.16,58.2,58.1,58.13,32284.0,45.3563,45.3875,45.3095,45.3329,32284.0
2017-11-01 12:30:00,58.14,58.16,58.06,58.1,26700.0,45.3407,45.3563,45.2783,45.3095,26700.0
2017-11-01 12:40:00,58.1,58.12,58.06,58.08,34908.0,45.3095,45.3251,45.2783,45.2939,34908.0
2017-11-01 12:50:00,58.07,58.12,58.05,58.12,16000.0,45.2861,45.3251,45.2705,45.3251,16000.0
2017-11-01 13:00:00,58.12,58.16,58.1,58.16,27130.0,45.3251,45.3563,45.3095,45.3563,27130.0
2017-11-01 13:10:00,58.17,58.19,58.1,58.13,32126.0,45.3641,45.3797,45.3095,45.3329,32126.0
2017-11-01 13:20:00,58.13,58.13,58.07,58.08,26452.0,45.3329,45.3329,45.2861,45.2939,26452.0
2017-11-01 13:30:00,58.09,58.1,58.05,58.09,39260.0,45.3017,45.3095,45.2705,45.3017,39260.0
2017-11-01 13:40:00,58.09,58.21,58.09,58.21,34380.0,45.3017,45.3953,45.3017,45.3953,34380.0
2017-11-01 13:50:00,58.2,58.29,58.2,58.25,45968.0,45.3875,45.4577,45.3875,45.4265,45968.0
2017-11-01 14:00:00,58.24,58.54,58.22,58.22,67010.0,45.4187,45.6527,45.4031,45.4031,67010.0
2017-11-01 14:10:00,58.22,58.37,58.22,58.27,38354.0,45.4031,45.5201,45.4031,45.4421,38354.0
2017-11-01 14:20:00,58.28,58.29,58.08,58.14,44858.0,45.4499,45.4577,45.2939,45.3407,44858.0
2017-11-01 14:30:00,58.13,58.26,58.1,58.26,46298.0,45.3329,45.4343,45.3095,45.4343,46298.0
2017-11-01 14:40:00,58.27,58.29,58.21,58.22,39722.0,45.4421,45.4577,45.3953,45.4031,39722.0
2017-11-01 14:50:00,58.21,58.23,58.16,58.17,31068.0,45.3953,45.4109,45.3563,45.3641,31068.0
2017-11-01 15:00:00,58.17,58.17,58.09,58.13,40950.0,45.3641,45.3641,45.3017,45.3329,40950.0
2017-11-01 15:10:00,58.13,58.22,58.12,58.2,63270.0,45.3329,45.4031,45.3251,45.3875,63270.0
2017-11-01 15:20:00,58.2,58.3,58.19,58.3,60968.0,45.3875,45.4655,45.3797,45.4655,60968.0
2017-11-01 15:30:00,58.28,58.35,58.27,58.35,152190.0,45.4499,45.5045,45.4421,45.5045,152190.0
2017-11-01 15:40:00,58.35,58.39,58.32,58.34,157058.0,45.5045,45.5357,45.4811,45.4967,157058.0
2017-11-01 15:50:00,58.34,58.45,58.33,58.34,308202.0,45.4967,45.5825,45.4889,45.4967,308202.0
2017-11-02 09:30:00,58.38,58.49,58.23,58.37,35746.0,45.5279,45.6137,45.4109,45.5201,35746.0
2017-11-02 09:40:00,58.37,58.46,58.3,58.41,57942.0,45.5201,45.5903,45.4655,45.5513,57942.0
2017-11-02 09:50:00,58.37,58.53,58.3,58.53,49832.0,45.5201,45.6449,45.4655,45.6449,49832.0
2017-11-02 10:00:00,58.5,58.59,58.37,58.48,47978.0,45.6215,45.6917,45.5201,45.6059,47978.0
2017-11-02 10:10:00,58.48,58.51,58.31,58.38,61254.0,45.6059,45.6293,45.4733,45.5279,61254.0
2017-11-02 10:20:00,58.4,58.53,58.37,58.38,129182.0,45.5435,45.6449,45.5201,45.5279,129182.0
2017-11-02 10:30:00,58.38,58.6,58.38,58.5,31690.0,45.5279,45.6995,45.5279,45.6215,31690.0
2017-11-02 10:40:00,58.52,58.71,58.45,58.63,45012.0,45.6371,45.7852,45.5825,45.7229,45012.0
2017-11-02 10:50:00,58.62,58.64,58.53,58.56,36142.0,45.7151,45.7307,45.6449,45.6683,36142.0
2017-11-02 11:00:00,58.55,58.6,58.41,58.42,27484.0,45.6605,45.6995,45.5513,45.5591,27484.0
2017-11-02 11:10:00,58.41,58.53,58.38,58.53,36272.0,45.5513,45.6449,45.5279,45.6449,36272.0
2017-11-02 11:20:00,58.54,58.64,58.5,58.59,29076.0,45.6527,45.7307,45.6215,45.6917,29076.0
2017-11-02 11:30:00,58.57,58.64,58.53,58.59,33134.0,45.6761,45.7307,45.6449,45.6917,33134.0
2017-11-02 11:40:00,58.59,58.74,58.58,58.73,39502.0,45.6917,45.8086,45.6839,45.8008,39502.0
2017-11-02 11:50:00,58.73,58.73,58.63,58.63,37912.0,45.8008,45.8008,45.7229,45.7229,37912.0
2017-11-02 12:00:00,58.65,58.7,58.58,58.69,66908.0,45.7385,45.7774,45.6839,45.7697,66908.0
2017-11-02 12:10:00,58.69,58.71,58.63,58.67,32222.0,45.7697,45.7852,45.7229,45.7541,32222.0
2017-11-02 12:20:00,58.68,58.75,58.63,58.63,32682.0,45.7619,45.8164,45.7229,45.7229,32682.0
2017-11-02 12:30:00,58.63,58.63,58.43,58.51,54582.0,45.7229,45.7229,45.5669,45.6293,54582.0
2017-11-02 12:40:00,58.51,58.52,58.39,58.41,68114.0,45.6293,45.6371,45.5357,45.5513,68114.0
2017-11-02 12:50:00,58.42,58.63,58.41,58.58,83986.0,45.5591,45.7229,45.5513,45.6839,83986.0
2017-11-02 13:00:00,58.59,58.71,58.56,58.67,23090.0,45.6917,45.7852,45.6683,45.7541,23090.0
2017-11-02 13:10:00,58.67,58.77,58.66,58.69,25374.0,45.7541,45.832,45.7463,45.7697,25374.0
2017-11-02 13:20:00,58.68,58.8,58.67,58.73,42262.0,45.7619,45.8554,45.7541,45.8008,42262.0
2017-11-02 13:30:00,58.75,58.75,58.64,58.65,12800.0,45.8164,45.8164,45.7307,45.7385,12800.0
2017-11-02 13:40:00,58.63,58.69,58.6,58.6,19366.0,45.7229,45.7697,45.6995,45.6995,19366.0
2017-11-02 13:50:00,58.6,58.7,58.6,58.66,21582.0,45.6995,45.7774,45.6995,45.7463,21582.0
2017-11-02 14:00:00,58.64,58.7,58.61,58.67,28924.0,45.7307,45.7774,45.7073,45.7541,28924.0
2017-11-02 14:10:00,58.65,58.73,58.65,58.68,25512.0,45.7385,45.8008,45.7385,45.7619,25512.0
2017-11-02 14:20:00,58.68,58.74,58.66,58.7,31330.0,45.7619,45.8086,45.7463,45.7774,31330.0
2017-11-02 14:30:00,58.72,58.72,58.65,58.68,41966.0,45.793,45.793,45.7385,45.7619,41966.0
2017-11-02 14:40:00,58.67,58.71,58.63,58.63,30612.0,45.7541,45.7852,45.7229,45.7229,30612.0
2017-11-02 14:50:00,58.63,58.65,58.58,58.64,28258.0,45.7229,45.7385,45.6839,45.7307,28258.0
2017-11-02 15:00:00,58.65,58.67,58.6,58.65,37036.0,45.7385,45.7541,45.6995,45.7385,37036.0
2017-11-02 15:10:00,58.65,58.67,58.62,58.63,27920.0,45.7385,45.7541,45.7151,45.7229,27920.0
2017-11-02 15:20:00,58.63,58.75,58.63,58.75,45574.0,45.7229,45.8164,45.7229,45.8164,45574.0
2017-11-02 15:30:00,58.75,58.83,58.73,58.77,118004.0,45.8164,45.8788,45.8008,45.832,118004.0
2017-11-02 15:40:00,58.77,58.88,58.74,58.86,109820.0,45.832,45.9178,45.8086,45.9022,109820.0
2017-11-02 15:50:00,58.86,58.93,58.85,58.92,323516.0,45.9022,45.9568,45.8944,45.949,323516.0
2017-11-03 09:30:00,58.77,59.17,58.77,59.15,68850.0,45.832,46.144,45.832,46.1284,68850.0
2017-11-03 09:40:00,59.15,59.17,58.95,59.14,61500.0,46.1284,46.144,45.9724,46.1206,61500.0
2017-11-03 09:50:00,59.18,59.41,59.15,59.17,41958.0,46.1518,46.3311,46.1284,46.144,41958.0
2017-11-03 10:00:00,59.19,59.37,59.12,59.32,77020.0,46.1596,46.3,46.105,46.261,77020.0
2017-11-03 10:10:00,59.3,59.32,59.21,59.29,82196.0,46.2454,46.261,46.1752,46.2376,82196.0
2017-11-03 10:20:00,59.28,59.44,59.24,59.44,42988.0,46.2298,46.3545,46.1986,46.3545,42988.0
2017-11-03 10:30:00,59.42,59.43,59.27,59.38,48988.0,46.3389,46.3467,46.222,46.3078,48988.0
2017-11-03 10:40:00,59.38,59.41,59.3,59.32,48882.0,46.3078,46.3311,46.2454,46.261,48882.0
2017-11-03 10:50:00,59.33,59.52,59.31,59.51,63540.0,46.2688,46.4169,46.2532,46.4091,63540.0
2017-11-03 11:00:00,59.51,59.52,59.37,59.4,57118.0,46.4091,46.4169,46.3,46.3233,57118.0
2017-11-03 11:10:00,59.38,59.55,59.37,59.55,29054.0,46.3078,46.4403,46.3,46.4403,29054.0
2017-11-03 11:20:00,59.52,59.56,59.47,59.48,39724.0,46.4169,46.4481,46.3779,46.3857,39724.0
2017-11-03 11:30:00,59.49,59.55,59.4,59.52,31682.0,46.3935,46.4403,46.3233,46.4169,31682.0
2017-11-03 11:40:00,59.52,59.57,59.49,59.51,23548.0,46.4169,46.4559,46.3935,46.4091,23548.0
2017-11-03 11:50:00,59.51,59.63,59.51,59.61,38990.0,46.4091,46.5027,46.4091,46.4871,38990.0
2017-11-03 12:00:00,59.63,59.63,59.56,59.63,62528.0,46.5027,46.5027,46.4481,46.5027,62528.0
2017-11-03 12:10:00,59.63,59.67,59.62,59.64,28434.0,46.5027,46.5339,46.4949,46.5105,28434.0
2017-11-03 12:20:00,59.63,59.65,59.59,59.6,28490.0,46.5027,46.5183,46.4715,46.4793,28490.0
2017-11-03 12:30:00,59.61,59.64,59.58,59.58,34370.0,46.4871,46.5105,46.4637,46.4637,34370.0
2017-11-03 12:40:00,59.58,59.63,59.58,59.6,28082.0,46.4637,46.5027,46.4637,46.4793,28082.0
2017-11-03 12:50:00,59.6,59.63,59.58,59.58,15568.0,46.4793,46.5027,46.4637,46.4637,15568.0
2017-11-03 13:00:00,59.58,59.58,59.44,59.52,23402.0,46.4637,46.4637,46.3545,46.4169,23402.0
2017-11-03 13:10:00,59.52,59.6,59.48,59.49,18778.0,46.4169,46.4793,46.3857,46.3935,18778.0
2017-11-03 13:20:00,59.5,59.58,59.5,59.54,24898.0,46.4013,46.4637,46.4013,46.4325,24898.0
2017-11-03 13:30:00,59.55,59.58,59.49,59.49,28898.0,46.4403,46.4637,46.3935,46.3935,28898.0
2017-11-03 13:40:00,59.49,59.56,59.48,59.53,33134.0,46.3935,46.4481,46.3857,46.4247,33134.0
2017-11-03 13:50:00,59.53,59.56,59.52,59.52,27788.0,46.4247,46.4481,46.4169,46.4169,27788.0
2017-11-03 14:00:00,59.52,59.52,59.44,59.5,44300.0,46.4169,46.4169,46.3545,46.4013,44300.0
2017-11-03 14:10:00,59.49,59.59,59.49,59.55,36398.0,46.3935,46.4715,46.3935,46.4403,36398.0
2017-11-03 14:20:00,59.56,59.6,59.53,59.54,22954.0,46.4481,46.4793,46.4247,46.4325,22954.0
2017-11-03 14:30:00,59.54,59.59,59.49,59.59,41870.0,46.4325,46.4715,46.3935,46.4715,41870.0
2017-11-03 14:40:00,59.58,59.59,59.48,59.54,37534.0,46.4637,46.4715,46.3857,46.4325,37534.0
2017-11-03 14:50:00,59.56,59.57,59.51,59.55,36394.0,46.4481,46.4559,46.4091,46.4403,36394.0
2017-11-03 15:00:00,59.54,59.56,59.49,59.53,59376.0,46.4325,46.4481,46.3935,46.4247,59376.0
2017-11-03 15:10:00,59.53,59.56,59.47,59.47,23610.0,46.4247,46.4481,46.3779,46.3779,23610.0
2017-11-03 15:20:00,59.47,59.51,59.46,59.51,50036.0,46.3779,46.4091,46.3701,46.4091,50036.0
2017-11-03 15:30:00,59.5,59.54,59.47,59.49,61330.0,46.4013,46.4325,46.3779,46.3935,61330.0
2017-11-03 15:40:00,59.49,59.52,59.37,59.4,75760.0,46.3935,46.4169,46.3,46.3233,75760.0
2017-11-03 15:50:00,59.39,59.49,59.39,59.49,190686.0,46.3155,46.3935,46.3155,46.3935,190686.0
2017-11-06 09:30:00,59.66,59.72,59.31,59.35,49640.0,46.5261,46.5729,46.2532,46.2844,49640.0
2017-11-06 09:40:00,59.33,59.48,59.27,59.35,68082.0,46.2688,46.3857,46.222,46.2844,68082.0
2017-11-06 09:50:00,59.38,59.54,59.31,59.49,54534.0,46.3078,46.4325,46.2532,46.3935,54534.0
2017-11-06 10:00:00,59.44,59.56,59.36,59.54,28054.0,46.3545,46.4481,46.2922,46.4325,28054.0
2017-11-06 10:10:00,59.54,59.58,59.48,59.52,17520.0,46.4325,46.4637,46.3857,46.4169,17520.0
2017-11-06 10:20:00,59.51,59.51,59.41,59.49,13900.0,46.4091,46.4091,46.3311,46.3935,13900.0
2017-11-06 10:30:00,59.49,59.57,59.47,59.55,19200.0,46.3935,46.4559,46.3779,46.4403,19200.0
2017-11-06 10:40:00,59.56,59.58,59.45,59.48,24700.0,46.4481,46.4637,46.3623,46.3857,24700.0
2017-11-06 10:50:00,59.48,59.59,59.45,59.56,19638.0,46.3857,46.4715,46.3623,46.4481,19638.0
2017-11-06 11:00:00,59.57,59.6,59.47,59.51,24406.0,46.4559,46.4793,46.3779,46.4091,24406.0
2017-11-06 11:10:00,59.51,59.6,59.49,59.57,21200.0,46.4091,46.4793,46.3935,46.4559,21200.0
2017-11-06 11:20:00,59.56,59.59,59.47,59.57,17794.0,46.4481,46.4715,46.3779,46.4559,17794.0
2017-11-06 11:30:00,59.56,59.7,59.55,59.67,17934.0,46.4481,46.5573,46.4403,46.5339,17934.0
2017-11-06 11:40:00,59.67,59.67,59.62,59.64,10078.0,46.5339,46.5339,46.4949,46.5105,10078.0
2017-11-06 11:50:00,59.63,59.63,59.54,59.57,40038.0,46.5027,46.5027,46.4325,46.4559,40038.0
2017-11-06 12:00:00,59.58,59.6,59.49,59.51,25470.0,46.4637,46.4793,46.3935,46.4091,25470.0
2017-11-06 12:10:00,59.48,59.49,59.45,59.48,11184.0,46.3857,46.3935,46.3623,46.3857,11184.0
2017-11-06 12:20:00,59.48,59.49,59.44,59.48,20420.0,46.3857,46.3935,46.3545,46.3857,20420.0
2017-11-06 12:30:00,59.46,59.54,59.46,59.51,18724.0,46.3701,46.4325,46.3701,46.4091,18724.0
2017-11-06 12:40:00,59.51,59.51,59.42,59.44,25842.0,46.4091,46.4091,46.3389,46.3545,25842.0
2017-11-06 12:50:00,59.45,59.5,59.44,59.45,16066.0,46.3623,46.4013,46.3545,46.3623,16066.0
2017-11-06 13:00:00,59.46,59.53,59.45,59.53,17450.0,46.3701,46.4247,46.3623,46.4247,17450.0
2017-11-06 13:10:00,59.54,59.55,59.47,59.52,32124.0,46.4325,46.4403,46.3779,46.4169,32124.0
2017-11-06 13:20:00,59.54,59.55,59.46,59.49,20426.0,46.4325,46.4403,46.3701,46.3935,20426.0
2017-11-06 13:30:00,59.49,59.53,59.49,59.53,17420.0,46.3935,46.4247,46.3935,46.4247,17420.0
2017-11-06 13:40:00,59.52,59.54,59.49,59.52,17842.0,46.4169,46.4325,46.3935,46.4169,17842.0
2017-11-06 13:50:00,59.51,59.53,59.51,59.52,12314.0,46.4091,46.4247,46.4091,46.4169,12314.0
2017-11-06 14:00:00,59.5,59.5,59.42,59.48,30214.0,46.4013,46.4013,46.3389,46.3857,30214.0
2017-11-06 14:10:00,59.48,59.48,59.43,59.44,25320.0,46.3857,46.3857,46.3467,46.3545,25320.0
2017-11-06 14:20:00,59.44,59.52,59.43,59.48,23210.0,46.3545,46.4169,46.3467,46.3857,23210.0
2017-11-06 14:30:00,59.47,59.49,59.4,59.4,17462.0,46.3779,46.3935,46.3233,46.3233,17462.0
2017-11-06 14:40:00,59.41,59.43,59.39,59.41,30846.0,46.3311,46.3467,46.3155,46.3311,30846.0
2017-11-06 14:50:00,59.41,59.47,59.41,59.47,13394.0,46.3311,46.3779,46.3311,46.3779,13394.0
2017-11-06 15:00:00,59.47,59.62,59.46,59.58,116866.0,46.3779,46.4949,46.3701,46.4637,116866.0
2017-11-06 15:10:00,59.57,59.57,59.47,59.5,127422.0,46.4559,46.4559,46.3779,46.4013,127422.0
2017-11-06 15:20:00,59.51,59.59,59.49,59.59,87314.0,46.4091,46.4715,46.3935,46.4715,87314.0
2017-11-06 15:30:00,59.58,59.63,59.56,59.57,68756.0,46.4637,46.5027,46.4481,46.4559,68756.0
2017-11-06 15:40:00,59.57,59.6,59.44,59.51,57506.0,46.4559,46.4793,46.3545,46.4091,57506.0
2017-11-06 15:50:00,59.5,59.5,59.4,59.44,180990.0,46.4013,46.4013,46.3233,46.3545,180990.0
2017-11-07 09:30:00,59.49,59.57,59.27,59.49,80986.0,46.3935,46.4559,46.222,46.3935,80986.0
2017-11-07 09:40:00,59.49,59.63,59.49,59.59,23302.0,46.3935,46.5027,46.3935,46.4715,23302.0
2017-11-07 09:50:00,59.6,59.71,59.55,59.71,34244.0,46.4793,46.5651,46.4403,46.5651,34244.0
2017-11-07 10:00:00,59.69,59.75,59.64,59.64,37032.0,46.5495,46.5963,46.5105,46.5105,37032.0
2017-11-07 10:10:00,59.63,59.63,59.51,59.6,23940.0,46.5027,46.5027,46.4091,46.4793,23940.0
2017-11-07 10:20:00,59.61,59.64,59.52,59.63,24024.0,46.4871,46.5105,46.4169,46.5027,24024.0
2017-11-07 10:30:00,59.64,59.65,59.52,59.65,25106.0,46.5105,46.5183,46.4169,46.5183,25106.0
2017-11-07 10:40:00,59.66,59.69,59.61,59.69,57596.0,46.5261,46.5495,46.4871,46.5495,57596.0
2017-11-07 10:50:00,59.69,59.81,59.68,59.73,30918.0,46.5495,46.6431,46.5417,46.5807,30918.0
2017-11-07 11:00:00,59.71,59.92,59.71,59.88,29630.0,46.5651,46.7289,46.5651,46.6977,29630.0
2017-11-07 11:10:00,59.85,59.97,59.85,59.97,32320.0,46.6743,46.7679,46.6743,46.7679,32320.0
2017-11-07 11:20:00,59.97,60.04,59.95,60.01,51646.0,46.7679,46.8225,46.7523,46.7991,51646.0
2017-11-07 11:30:00,60.01,60.05,59.93,59.95,31634.0,46.7991,46.8303,46.7367,46.7523,31634.0
2017-11-07 11:40:00,59.95,60.07,59.95,60.06,16100.0,46.7523,46.8459,46.7523,46.8381,16100.0
2017-11-07 11:50:00,60.06,60.12,60.04,60.1,28188.0,46.8381,46.8848,46.8225,46.8692,28188.0
2017-11-07 12:00:00,60.09,60.13,60.06,60.08,36054.0,46.8614,46.8926,46.8381,46.8536,36054.0
2017-11-07 12:10:00,60.08,60.17,60.07,60.13,19886.0,46.8536,46.9238,46.8459,46.8926,19886.0
2017-11-07 12:20:00,60.12,60.24,60.12,60.21,26790.0,46.8848,46.9784,46.8848,46.955,26790.0
2017-11-07 12:30:00,60.2,60.26,60.2,60.25,44588.0,46.9472,46.994,46.9472,46.9862,44588.0
2017-11-07 12:40:00,60.24,60.28,60.23,60.26,25286.0,46.9784,47.0096,46.9706,46.994,25286.0
2017-11-07 12:50:00,60.27,60.3,60.24,60.26,19338.0,47.0018,47.0252,46.9784,46.994,19338.0
2017-11-07 13:00:00,60.25,60.35,60.25,60.35,14698.0,46.9862,47.0642,46.9862,47.0642,14698.0
2017-11-07 13:10:00,60.34,60.37,60.19,60.25,53518.0,47.0564,47.0798,46.9394,46.9862,53518.0
2017-11-07 13:20:00,60.25,60.27,60.16,60.24,33834.0,46.9862,47.0018,46.916,46.9784,33834.0
2017-11-07 13:30:00,60.24,60.33,60.24,60.33,29078.0,46.9784,47.0486,46.9784,47.0486,29078.0
2017-11-07 13:40:00,60.33,60.38,60.33,60.38,33048.0,47.0486,47.0876,47.0486,47.0876,33048.0
2017-11-07 13:50:00,60.39,60.41,60.37,60.39,28978.0,47.0954,47.111,47.0798,47.0954,28978.0
2017-11-07 14:00:00,60.38,60.43,60.37,60.37,52912.0,47.0876,47.1266,47.0798,47.0798,52912.0
2017-11-07 14:10:00,60.38,60.38,60.17,60.24,69708.0,47.0876,47.0876,46.9238,46.9784,69708.0
2017-11-07 14:20:00,60.24,60.27,60.2,60.25,15536.0,46.9784,47.0018,46.9472,46.9862,15536.0
2017-11-07 14:30:00,60.25,60.33,60.25,60.33,19892.0,46.9862,47.0486,46.9862,47.0486,19892.0
2017-11-07 14:40:00,60.32,60.33,60.27,60.29,21472.0,47.0408,47.0486,47.0018,47.0174,21472.0
2017-11-07 14:50:00,60.29,60.32,60.27,60.32,27474.0,47.0174,47.0408,47.0018,47.0408,27474.0
2017-11-07 15:00:00,60.32,60.43,60.3,60.42,36180.0,47.0408,47.1266,47.0252,47.1188,36180.0
2017-11-07 15:10:00,60.43,60.43,60.31,60.34,25418.0,47.1266,47.1266,47.033,47.0564,25418.0
2017-11-07 15:20:00,60.34,60.38,60.32,60.32,40728.0,47.0564,47.0876,47.0408,47.0408,40728.0
2017-11-07 15:30:00,60.32,60.36,60.31,60.34,50630.0,47.0408,47.072,47.033,47.0564,50630.0
2017-11-07 15:40:00,60.34,60.36,60.31,60.34,75592.0,47.0564,47.072,47.033,47.0564,75592.0
2017-11-07 15:50:00,60.34,60.35,60.24,60.27,184966.0,47.0564,47.0642,46.9784,47.0018,184966.0
2017-11-08 09:30:00,60.13,60.59,60.07,60.51,78094.0,46.8926,47.2514,46.8459,47.189,78094.0
2017-11-08 09:40:00,60.49,60.63,60.46,60.62,22876.0,47.1734,47.2826,47.15,47.2748,22876.0
2017-11-08 09:50:00,60.61,60.63,60.54,60.55,27172.0,47.267,47.2826,47.2124,47.2202,27172.0
2017-11-08 10:00:00,60.56,60.62,60.52,60.62,57154.0,47.228,47.2748,47.1968,47.2748,57154.0
2017-11-08 10:10:00,60.63,60.69,60.48,60.48,162938.0,47.2826,47.3294,47.1656,47.1656,162938.0
2017-11-08 10:20:00,60.47,60.48,60.4,60.45,48948.0,47.1578,47.1656,47.1032,47.1422,48948.0
2017-11-08 10:30:00,60.46,60.46,60.28,60.35,27922.0,47.15,47.15,47.0096,47.0642,27922.0
2017-11-08 10:40:00,60.35,60.35,60.3,60.31,26862.0,47.0642,47.0642,47.0252,47.033,26862.0
2017-11-08 10:50:00,60.32,60.41,60.31,60.38,37076.0,47.0408,47.111,47.033,47.0876,37076.0
2017-11-08 11:00:00,60.39,60.42,60.35,60.4,52088.0,47.0954,47.1188,47.0642,47.1032,52088.0
2017-11-08 11:10:00,60.39,60.48,60.38,60.39,50274.0,47.0954,47.1656,47.0876,47.0954,50274.0
2017-11-08 11:20:00,60.38,60.4,60.13,60.26,159816.0,47.0876,47.1032,46.8926,46.994,159816.0
2017-11-08 11:30:00,60.26,60.37,60.18,60.32,150136.0,46.994,47.0798,46.9316,47.0408,150136.0
2017-11-08 11:40:00,60.32,60.4,60.31,60.35,99274.0,47.0408,47.1032,47.033,47.0642,99274.0
2017-11-08 11:50:00,60.34,60.34,60.1,60.19,54610.0,47.0564,47.0564,46.8692,46.9394,54610.0
2017-11-08 12:00:00,60.18,60.19,60.1,60.12,39794.0,46.9316,46.9394,46.8692,46.8848,39794.0
2017-11-08 12:10:00,60.12,60.15,60.09,60.13,29698.0,46.8848,46.9082,46.8614,46.8926,29698.0
2017-11-08 12:20:00,60.13,60.16,60.1,60.16,18454.0,46.8926,46.916,46.8692,46.916,18454.0
2017-11-08 12:30:00,60.16,60.25,60.15,60.21,27682.0,46.916,46.9862,46.9082,46.955,27682.0
2017-11-08 12:40:00,60.21,60.22,60.16,60.17,16992.0,46.955,46.9628,46.916,46.9238,16992.0
2017-11-08 12:50:00,60.17,60.24,60.17,60.19,18728.0,46.9238,46.9784,46.9238,46.9394,18728.0
2017-11-08 13:00:00,60.18,60.29,60.13,60.28,24870.0,46.9316,47.0174,46.8926,47.0096,24870.0
2017-11-08 13:10:00,60.27,60.35,60.2,60.2,41110.0,47.0018,47.0642,46.9472,46.9472,41110.0
2017-11-08 13:20:00,60.21,60.3,60.18,60.24,18148.0,46.955,47.0252,46.9316,46.9784,18148.0
2017-11-08 13:30:00,60.24,60.3,60.24,60.27,15564.0,46.9784,47.0252,46.9784,47.0018,15564.0
2017-11-08 13:40:00,60.28,60.32,60.28,60.28,13922.0,47.0096,47.0408,47.0096,47.0096,13922.0
2017-11-08 13:50:00,60.27,60.33,60.24,60.32,16232.0,47.0018,47.0486,46.9784,47.0408,16232.0
2017-11-08 14:00:00,60.33,60.35,60.29,60.34,20896.0,47.0486,47.0642,47.0174,47.0564,20896.0
2017-11-08 14:10:00,60.34,60.35,60.32,60.33,13216.0,47.0564,47.0642,47.0408,47.0486,13216.0
2017-11-08 14:20:00,60.34,60.46,60.34,60.45,25882.0,47.0564,47.15,47.0564,47.1422,25882.0
2017-11-08 14:30:00,60.45,60.51,60.44,60.48,20926.0,47.1422,47.189,47.1344,47.1656,20926.0
2017-11-08 14:40:00,60.47,60.51,60.45,60.49,34400.0,47.1578,47.189,47.1422,47.1734,34400.0
2017-11-08 14:50:00,60.49,60.51,60.46,60.49,53064.0,47.1734,47.189,47.15,47.1734,53064.0
2017-11-08 15:00:00,60.49,60.6,60.48,60.56,85232.0,47.1734,47.2592,47.1656,47.228,85232.0
2017-11-08 15:10:00,60.55,60.57,60.52,60.52,77454.0,47.2202,47.2358,47.1968,47.1968,77454.0
2017-11-08 15:20:00,60.52,60.57,60.5,60.56,70292.0,47.1968,47.2358,47.1812,47.228,70292.0
2017-11-08 15:30:00,60.57,60.61,60.55,60.61,97716.0,47.2358,47.267,47.2202,47.267,97716.0
2017-11-08 15:40:00,60.6,60.6,60.49,60.52,115232.0,47.2592,47.2592,47.1734,47.1968,115232.0
2017-11-08 15:50:00,60.51,60.56,60.48,60.52,280716.0,47.189,47.228,47.1656,47.1968,280716.0
2017-11-09 09:30:00,60.3,60.48,60.29,60.4,21086.0,47.0252,47.1656,47.0174,47.1032,21086.0
2017-11-09 09:40:00,60.35,60.66,60.35,60.66,20748.0,47.0642,47.306,47.0642,47.306,20748.0
2017-11-09 09:50:00,60.67,60.74,60.62,60.66,39162.0,47.3138,47.3684,47.2748,47.306,39162.0
2017-11-09 10:00:00,60.64,60.83,60.64,60.73,44692.0,47.2904,47.4385,47.2904,47.3606,44692.0
2017-11-09 10:10:00,60.76,60.78,60.63,60.7,34002.0,47.3839,47.3995,47.2826,47.3372,34002.0
2017-11-09 10:20:00,60.65,60.74,60.52,60.74,20500.0,47.2982,47.3684,47.1968,47.3684,20500.0
2017-11-09 10:30:00,60.74,60.85,60.7,60.74,46084.0,47.3684,47.4541,47.3372,47.3684,46084.0
2017-11-09 10:40:00,60.74,60.85,60.56,60.58,32748.0,47.3684,47.4541,47.228,47.2436,32748.0
2017-11-09 10:50:00,60.56,60.56,60.48,60.5,33036.0,47.228,47.228,47.1656,47.1812,33036.0
2017-11-09 11:00:00,60.52,60.54,60.45,60.54,26364.0,47.1968,47.2124,47.1422,47.2124,26364.0
2017-11-09 11:10:00,60.54,60.59,60.52,60.59,24874.0,47.2124,47.2514,47.1968,47.2514,24874.0
2017-11-09 11:20:00,60.59,60.7,60.54,60.6,24940.0,47.2514,47.3372,47.2124,47.2592,24940.0
2017-11-09 11:30:00,60.59,60.62,60.47,60.48,19606.0,47.2514,47.2748,47.1578,47.1656,19606.0
2017-11-09 11:40:00,60.46,60.57,60.44,60.55,44422.0,47.15,47.2358,47.1344,47.2202,44422.0
2017-11-09 11:50:00,60.55,60.71,60.51,60.71,53576.0,47.2202,47.345,47.189,47.345,53576.0
2017-11-09 12:00:00,60.71,60.71,60.48,60.49,32546.0,47.345,47.345,47.1656,47.1734,32546.0
2017-11-09 12:10:00,60.49,60.59,60.49,60.57,28340.0,47.1734,47.2514,47.1734,47.2358,28340.0
2017-11-09 12:20:00,60.57,60.64,60.52,60.56,16236.0,47.2358,47.2904,47.1968,47.228,16236.0
2017-11-09 12:30:00,60.56,60.63,60.5,60.5,18576.0,47.228,47.2826,47.1812,47.1812,18576.0
2017-11-09 12:40:00,60.52,60.56,60.48,60.56,18066.0,47.1968,47.228,47.1656,47.228,18066.0
2017-11-09 12:50:00,60.56,60.56,60.47,60.5,19800.0,47.228,47.228,47.1578,47.1812,19800.0
2017-11-09 13:00:00,60.48,60.58,60.48,60.54,9450.0,47.1656,47.2436,47.1656,47.2124,9450.0
2017-11-09 13:10:00,60.53,60.58,60.53,60.56,10440.0,47.2046,47.2436,47.2046,47.228,10440.0
2017-11-09 13:20:00,60.54,60.58,60.49,60.57,12004.0,47.2124,47.2436,47.1734,47.2358,12004.0
2017-11-09 13:30:00,60.56,60.62,60.55,60.56,20962.0,47.228,47.2748,47.2202,47.228,20962.0
2017-11-09 13:40:00,60.54,60.57,60.52,60.52,7212.0,47.2124,47.2358,47.1968,47.1968,7212.0
2017-11-09 13:50:00,60.52,60.54,60.45,60.47,33604.0,47.1968,47.2124,47.1422,47.1578,33604.0
2017-11-09 14:00:00,60.47,60.51,60.45,60.49,18986.0,47.1578,47.189,47.1422,47.1734,18986.0
2017-11-09 14:10:00,60.52,60.58,60.52,60.57,35198.0,47.1968,47.2436,47.1968,47.2358,35198.0
2017-11-09 14:20:00,60.56,60.67,60.55,60.63,21132.0,47.228,47.3138,47.2202,47.2826,21132.0
2017-11-09 14:30:00,60.63,60.63,60.55,60.56,23284.0,47.2826,47.2826,47.2202,47.228,23284.0
2017-11-09 14:40:00,60.57,60.59,60.54,60.55,12518.0,47.2358,47.2514,47.2124,47.2202,12518.0
2017-11-09 14:50:00,60.56,60.6,60.56,60.58,21974.0,47.228,47.2592,47.228,47.2436,21974.0
2017-11-09 15:00:00,60.59,60.63,60.58,60.6,20618.0,47.2514,47.2826,47.2436,47.2592,20618.0
2017-11-09 15:10:00,60.6,60.67,60.59,60.64,38654.0,47.2592,47.3138,47.2514,47.2904,38654.0
2017-11-09 15:20:00,60.65,60.71,60.62,60.67,25164.0,47.2982,47.345,47.2748,47.3138,25164.0
2017-11-09 15:30:00,60.68,60.72,60.67,60.72,32374.0,47.3216,47.3528,47.3138,47.3528,32374.0
2017-11-09 15:40:00,60.72,60.72,60.6,60.62,44910.0,47.3528,47.3528,47.2592,47.2748,44910.0
2017-11-09 15:50:00,60.59,60.7,60.58,60.69,185400.0,47.2514,47.3372,47.2436,47.3294,185400.0
2017-11-10 09:30:00,60.24,60.45,60.18,60.32,32260.0,46.9784,47.1422,46.9316,47.0408,32260.0
2017-11-10 09:40:00,60.33,60.36,60.18,60.33,21286.0,47.0486,47.072,46.9316,47.0486,21286.0
2017-11-10 09:50:00,60.37,60.47,60.33,60.47,45098.0,47.0798,47.1578,47.0486,47.1578,45098.0
2017-11-10 10:00:00,60.52,60.57,60.32,60.36,25138.0,47.1968,47.2358,47.0408,47.072,25138.0
2017-11-10 10:10:00,60.37,60.4,60.29,60.32,50750.0,47.0798,47.1032,47.0174,47.0408,50750.0
2017-11-10 10:20:00,60.35,60.45,60.31,60.31,238810.0,47.0642,47.1422,47.033,47.033,238810.0
2017-11-10 10:30:00,60.31,60.31,60.21,60.24,32422.0,47.033,47.033,46.955,46.9784,32422.0
2017-11-10 10:40:00,60.26,60.33,60.23,60.27,37010.0,46.994,47.0486,46.9706,47.0018,37010.0
2017-11-10 10:50:00,60.29,60.44,60.27,60.34,18978.0,47.0174,47.1344,47.0018,47.0564,18978.0
2017-11-10 11:00:00,60.36,60.42,60.33,60.33,17462.0,47.072,47.1188,47.0486,47.0486,17462.0
2017-11-10 11:10:00,60.32,60.34,60.27,60.3,16714.0,47.0408,47.0564,47.0018,47.0252,16714.0
2017-11-10 11:20:00,60.3,60.34,60.23,60.24,19338.0,47.0252,47.0564,46.9706,46.9784,19338.0
2017-11-10 11:30:00,60.25,60.29,60.24,60.27,15294.0,46.9862,47.0174,46.9784,47.0018,15294.0
2017-11-10 11:40:00,60.27,60.28,60.21,60.22,13476.0,47.0018,47.0096,46.955,46.9628,13476.0
2017-11-10 11:50:00,60.23,60.35,60.23,60.35,11600.0,46.9706,47.0642,46.9706,47.0642,11600.0
2017-11-10 12:00:00,60.34,60.38,60.31,60.35,29252.0,47.0564,47.0876,47.033,47.0642,29252.0
2017-11-10 12:10:00,60.34,60.37,60.34,60.35,7936.0,47.0564,47.0798,47.0564,47.0642,7936.0
2017-11-10 12:20:00,60.35,60.41,60.34,60.4,10664.0,47.0642,47.111,47.0564,47.1032,10664.0
2017-11-10 12:30:00,60.42,60.42,60.36,60.39,20494.0,47.1188,47.1188,47.072,47.0954,20494.0
2017-11-10 12:40:00,60.39,60.41,60.38,60.4,11400.0,47.0954,47.111,47.0876,47.1032,11400.0
2017-11-10 12:50:00,60.38,60.43,60.38,60.4,14960.0,47.0876,47.1266,47.0876,47.1032,14960.0
2017-11-10 13:00:00,60.39,60.41,60.37,60.4,20758.0,47.0954,47.111,47.0798,47.1032,20758.0
2017-11-10 13:10:00,60.4,60.42,60.38,60.42,17426.0,47.1032,47.1188,47.0876,47.1188,17426.0
2017-11-10 13:20:00,60.41,60.45,60.41,60.42,10010.0,47.111,47.1422,47.111,47.1188,10010.0
2017-11-10 13:30:00,60.42,60.46,60.41,60.45,26054.0,47.1188,47.15,47.111,47.1422,26054.0
2017-11-10 13:40:00,60.46,60.46,60.4,60.43,14504.0,47.15,47.15,47.1032,47.1266,14504.0
2017-11-10 13:50:00,60.44,60.49,60.44,60.49,22682.0,47.1344,47.1734,47.1344,47.1734,22682.0
2017-11-10 14:00:00,60.49,60.56,60.48,60.55,20468.0,47.1734,47.228,47.1656,47.2202,20468.0
2017-11-10 14:10:00,60.55,60.58,60.52,60.55,28440.0,47.2202,47.2436,47.1968,47.2202,28440.0
2017-11-10 14:20:00,60.55,60.63,60.53,60.6,40102.0,47.2202,47.2826,47.2046,47.2592,40102.0
2017-11-10 14:30:00,60.56,60.58,60.47,60.48,34714.0,47.228,47.2436,47.1578,47.1656,34714.0
2017-11-10 14:40:00,60.49,60.61,60.48,60.56,188390.0,47.1734,47.267,47.1656,47.228,188390.0
2017-11-10 14:50:00,60.57,60.66,60.52,60.52,207950.0,47.2358,47.306,47.1968,47.1968,207950.0
2017-11-10 15:00:00,60.53,60.59,60.52,60.56,48256.0,47.2046,47.2514,47.1968,47.228,48256.0
2017-11-10 15:10:00,60.57,60.63,60.56,60.58,33676.0,47.2358,47.2826,47.228,47.2436,33676.0
2017-11-10 15:20:00,60.59,60.66,60.57,60.65,35686.0,47.2514,47.306,47.2358,47.2982,35686.0
2017-11-10 15:30:00,60.65,60.68,60.61,60.62,56448.0,47.2982,47.3216,47.267,47.2748,56448.0
2017-11-10 15:40:00,60.62,60.65,60.55,60.56,72120.0,47.2748,47.2982,47.2202,47.228,72120.0
2017-11-10 15:50:00,60.55,60.64,60.55,60.57,307074.0,47.2202,47.2904,47.2202,47.2358,307074.0
2017-11-13 09:30:00,60.69,60.8,60.51,60.74,26532.0,47.3294,47.4151,47.189,47.3684,26532.0
2017-11-13 09:40:00,60.76,60.99,60.76,60.81,50948.0,47.3839,47.5633,47.3839,47.4229,50948.0
2017-11-13 09:50:00,60.8,61.06,60.8,61.01,37892.0,47.4151,47.6179,47.4151,47.5789,37892.0
2017-11-13 10:00:00,61.0,61.01,60.85,60.89,24956.0,47.5711,47.5789,47.4541,47.4853,24956.0
2017-11-13 10:10:00,60.91,61.0,60.9,60.99,16524.0,47.5009,47.5711,47.4931,47.5633,16524.0
2017-11-13 10:20:00,60.99,60.99,60.88,60.94,57524.0,47.5633,47.5633,47.4775,47.5243,57524.0
2017-11-13 10:30:00,60.94,60.94,60.84,60.86,28662.0,47.5243,47.5243,47.4463,47.4619,28662.0
2017-11-13 10:40:00,60.88,60.89,60.77,60.77,20840.0,47.4775,47.4853,47.3917,47.3917,20840.0
2017-11-13 10:50:00,60.79,60.88,60.77,60.86,23798.0,47.4073,47.4775,47.3917,47.4619,23798.0
2017-11-13 11:00:00,60.83,60.9,60.83,60.88,12200.0,47.4385,47.4931,47.4385,47.4775,12200.0
2017-11-13 11:10:00,60.87,60.91,60.85,60.85,14848.0,47.4697,47.5009,47.4541,47.4541,14848.0
2017-11-13 11:20:00,60.85,60.93,60.82,60.92,35564.0,47.4541,47.5165,47.4307,47.5087,35564.0
2017-11-13 11:30:00,60.91,60.97,60.87,60.97,30878.0,47.5009,47.5477,47.4697,47.5477,30878.0
2017-11-13 11:40:00,60.97,61.01,60.93,60.97,16390.0,47.5477,47.5789,47.5165,47.5477,16390.0
2017-11-13 11:50:00,60.97,60.98,60.9,60.97,13798.0,47.5477,47.5555,47.4931,47.5477,13798.0
2017-11-13 12:00:00,60.96,60.98,60.92,60.94,15190.0,47.5399,47.5555,47.5087,47.5243,15190.0
2017-11-13 12:10:00,60.95,61.01,60.94,60.99,9000.0,47.5321,47.5789,47.5243,47.5633,9000.0
2017-11-13 12:20:00,61.02,61.1,61.02,61.07,13560.0,47.5867,47.6491,47.5867,47.6257,13560.0
2017-11-13 12:30:00,61.06,61.1,61.02,61.09,12204.0,47.6179,47.6491,47.5867,47.6413,12204.0
2017-11-13 12:40:00,61.09,61.14,61.07,61.08,12770.0,47.6413,47.6803,47.6257,47.6335,12770.0
2017-11-13 12:50:00,61.09,61.16,61.09,61.13,7606.0,47.6413,47.6959,47.6413,47.6725,7606.0
2017-11-13 13:00:00,61.13,61.16,61.08,61.15,12102.0,47.6725,47.6959,47.6335,47.6881,12102.0
2017-11-13 13:10:00,61.13,61.13,61.08,61.09,8500.0,47.6725,47.6725,47.6335,47.6413,8500.0
2017-11-13 13:20:00,61.1,61.1,61.06,61.09,10776.0,47.6491,47.6491,47.6179,47.6413,10776.0
2017-11-13 13:30:00,61.09,61.09,61.05,61.08,7524.0,47.6413,47.6413,47.6101,47.6335,7524.0
2017-11-13 13:40:00,61.08,61.08,61.06,61.06,10236.0,47.6335,47.6335,47.6179,47.6179,10236.0
2017-11-13 13:50:00,61.07,61.1,61.04,61.08,11492.0,47.6257,47.6491,47.6023,47.6335,11492.0
2017-11-13 14:00:00,61.09,61.12,61.06,61.06,14856.0,47.6413,47.6647,47.6179,47.6179,14856.0
2017-11-13 14:10:00,61.06,61.1,61.0,61.0,16386.0,47.6179,47.6491,47.5711,47.5711,16386.0
2017-11-13 14:20:00,61.0,61.02,60.94,60.95,26218.0,47.5711,47.5867,47.5243,47.5321,26218.0
2017-11-13 14:30:00,60.96,61.02,60.96,61.01,18000.0,47.5399,47.5867,47.5399,47.5789,18000.0
2017-11-13 14:40:00,61.01,61.02,60.95,60.95,18000.0,47.5789,47.5867,47.5321,47.5321,18000.0
2017-11-13 14:50:00,60.95,60.99,60.94,60.97,23394.0,47.5321,47.5633,47.5243,47.5477,23394.0
2017-11-13 15:00:00,60.97,60.98,60.91,60.96,39926.0,47.5477,47.5555,47.5009,47.5399,39926.0
2017-11-13 15:10:00,60.95,60.96,60.93,60.95,28280.0,47.5321,47.5399,47.5165,47.5321,28280.0
2017-11-13 15:20:00,60.95,61.0,60.95,60.96,42554.0,47.5321,47.5711,47.5321,47.5399,42554.0
2017-11-13 15:30:00,60.96,60.98,60.91,60.92,41014.0,47.5399,47.5555,47.5009,47.5087,41014.0
2017-11-13 15:40:00,60.92,60.95,60.89,60.94,94776.0,47.5087,47.5321,47.4853,47.5243,94776.0
2017-11-13 15:50:00,60.94,61.02,60.93,60.99,124872.0,47.5243,47.5867,47.5165,47.5633,124872.0
2017-11-14 09:30:00,60.82,61.1,60.78,60.9,47324.0,47.4307,47.6491,47.3995,47.4931,47324.0
2017-11-14 09:40:00,60.85,61.02,60.85,60.98,32156.0,47.4541,47.5867,47.4541,47.5555,32156.0
2017-11-14 09:50:00,60.98,61.06,60.9,60.99,22562.0,47.5555,47.6179,47.4931,47.5633,22562.0
2017-11-14 10:00:00,61.0,61.12,60.92,61.12,14702.0,47.5711,47.6647,47.5087,47.6647,14702.0
2017-11-14 10:10:00,61.1,61.12,60.95,60.96,17588.0,47.6491,47.6647,47.5321,47.5399,17588.0
2017-11-14 10:20:00,60.98,61.11,60.98,61.08,23784.0,47.5555,47.6569,47.5555,47.6335,23784.0
2017-11-14 10:30:00,61.06,61.13,61.05,61.1,14328.0,47.6179,47.6725,47.6101,47.6491,14328.0
2017-11-14 10:40:00,61.12,61.21,61.07,61.18,58550.0,47.6647,47.7349,47.6257,47.7115,58550.0
2017-11-14 10:50:00,61.2,61.26,61.18,61.22,13234.0,47.7271,47.7739,47.7115,47.7427,13234.0
2017-11-14 11:00:00,61.23,61.24,61.16,61.17,31370.0,47.7505,47.7583,47.6959,47.7037,31370.0
2017-11-14 11:10:00,61.17,61.24,61.09,61.11,295312.0,47.7037,47.7583,47.6413,47.6569,295312.0
2017-11-14 11:20:00,61.12,61.15,61.04,61.12,202838.0,47.6647,47.6881,47.6023,47.6647,202838.0
2017-11-14 11:30:00,61.12,61.2,61.02,61.13,291658.0,47.6647,47.7271,47.5867,47.6725,291658.0
2017-11-14 11:40:00,61.12,61.22,61.08,61.17,75556.0,47.6647,47.7427,47.6335,47.7037,75556.0
2017-11-14 11:50:00,61.17,61.2,61.1,61.12,31044.0,47.7037,47.7271,47.6491,47.6647,31044.0
2017-11-14 12:00:00,61.13,61.23,61.13,61.19,35558.0,47.6725,47.7505,47.6725,47.7193,35558.0
2017-11-14 12:10:00,61.2,61.31,61.2,61.26,22766.0,47.7271,47.8129,47.7271,47.7739,22766.0
2017-11-14 12:20:00,61.26,61.31,61.24,61.29,13338.0,47.7739,47.8129,47.7583,47.7973,13338.0
2017-11-14 12:30:00,61.29,61.29,61.23,61.23,8404.0,47.7973,47.7973,47.7505,47.7505,8404.0
2017-11-14 12:40:00,61.23,61.24,61.18,61.24,17026.0,47.7505,47.7583,47.7115,47.7583,17026.0
2017-11-14 12:50:00,61.22,61.24,61.15,61.15,37216.0,47.7427,47.7583,47.6881,47.6881,37216.0
2017-11-14 13:00:00,61.14,61.21,61.12,61.21,17454.0,47.6803,47.7349,47.6647,47.7349,17454.0
2017-11-14 13:10:00,61.2,61.2,61.12,61.13,12836.0,47.7271,47.7271,47.6647,47.6725,12836.0
2017-11-14 13:20:00,61.12,61.13,61.08,61.13,16400.0,47.6647,47.6725,47.6335,47.6725,16400.0
2017-11-14 13:30:00,61.17,61.17,61.12,61.15,12910.0,47.7037,47.7037,47.6647,47.6881,12910.0
2017-11-14 13:40:00,61.14,61.18,61.1,61.11,19512.0,47.6803,47.7115,47.6491,47.6569,19512.0
2017-11-14 13:50:00,61.11,61.13,61.07,61.09,37140.0,47.6569,47.6725,47.6257,47.6413,37140.0
2017-11-14 14:00:00,61.07,61.1,60.98,60.99,34132.0,47.6257,47.6491,47.5555,47.5633,34132.0
2017-11-14 14:10:00,61.01,61.03,60.97,61.01,29730.0,47.5789,47.5945,47.5477,47.5789,29730.0
2017-11-14 14:20:00,61.0,61.01,60.91,60.93,44396.0,47.5711,47.5789,47.5009,47.5165,44396.0
2017-11-14 14:30:00,60.94,61.04,60.94,61.02,31654.0,47.5243,47.6023,47.5243,47.5867,31654.0
2017-11-14 14:40:00,61.01,61.1,60.97,60.98,69682.0,47.5789,47.6491,47.5477,47.5555,69682.0
2017-11-14 14:50:00,60.99,61.05,60.99,61.03,33484.0,47.5633,47.6101,47.5633,47.5945,33484.0
2017-11-14 15:00:00,61.04,61.05,60.97,61.02,36964.0,47.6023,47.6101,47.5477,47.5867,36964.0
2017-11-14 15:10:00,61.02,61.04,61.0,61.03,27240.0,47.5867,47.6023,47.5711,47.5945,27240.0
2017-11-14 15:20:00,61.04,61.07,61.02,61.05,31280.0,47.6023,47.6257,47.5867,47.6101,31280.0
2017-11-14 15:30:00,61.04,61.14,61.04,61.14,49474.0,47.6023,47.6803,47.6023,47.6803,49474.0
2017-11-14 15:40:00,61.13,61.13,61.08,61.13,104026.0,47.6725,47.6725,47.6335,47.6725,104026.0
2017-11-14 15:50:00,61.13,61.18,61.1,61.12,204422.0,47.6725,47.7115,47.6491,47.6647,204422.0
2017-11-15 09:30:00,61.34,61.49,61.08,61.23,45070.0,47.8363,47.9532,47.6335,47.7505,45070.0
2017-11-15 09:40:00,61.18,61.27,61.09,61.25,18224.0,47.7115,47.7817,47.6413,47.7661,18224.0
2017-11-15 09:50:00,61.24,61.38,61.16,61.29,34268.0,47.7583,47.8675,47.6959,47.7973,34268.0
2017-11-15 10:00:00,61.24,61.24,60.99,60.99,42532.0,47.7583,47.7583,47.5633,47.5633,42532.0
2017-11-15 10:10:00,61.05,61.09,60.99,61.06,28950.0,47.6101,47.6413,47.5633,47.6179,28950.0
2017-11-15 10:20:00,61.09,61.09,60.84,60.85,36000.0,47.6413,47.6413,47.4463,47.4541,36000.0
2017-11-15 10:30:00,60.87,60.91,60.78,60.8,31598.0,47.4697,47.5009,47.3995,47.4151,31598.0
2017-11-15 10:40:00,60.78,60.82,60.65,60.73,49628.0,47.3995,47.4307,47.2982,47.3606,49628.0
2017-11-15 10:50:00,60.72,60.73,60.48,60.57,44056.0,47.3528,47.3606,47.1656,47.2358,44056.0
2017-11-15 11:00:00,60.55,60.62,60.47,60.6,52628.0,47.2202,47.2748,47.1578,47.2592,52628.0
2017-11-15 11:10:00,60.58,60.58,60.46,60.49,40078.0,47.2436,47.2436,47.15,47.1734,40078.0
2017-11-15 11:20:00,60.48,60.5,60.26,60.26,41426.0,47.1656,47.1812,46.994,46.994,41426.0
2017-11-15 11:30:00,60.27,60.41,60.22,60.4,96474.0,47.0018,47.111,46.9628,47.1032,96474.0
2017-11-15 11:40:00,60.4,60.44,60.33,60.35,38580.0,47.1032,47.1344,47.0486,47.0642,38580.0
2017-11-15 11:50:00,60.35,60.38,60.34,60.37,47866.0,47.0642,47.0876,47.0564,47.0798,47866.0
2017-11-15 12:00:00,60.35,60.44,60.34,60.38,31148.0,47.0642,47.1344,47.0564,47.0876,31148.0
2017-11-15 12:10:00,60.4,60.45,60.4,60.44,19796.0,47.1032,47.1422,47.1032,47.1344,19796.0
2017-11-15 12:20:00,60.45,60.45,60.42,60.45,11098.0,47.1422,47.1422,47.1188,47.1422,11098.0
2017-11-15 12:30:00,60.45,60.45,60.36,60.36,14898.0,47.1422,47.1422,47.072,47.072,14898.0
2017-11-15 12:40:00,60.35,60.42,60.34,60.4,26982.0,47.0642,47.1188,47.0564,47.1032,26982.0
2017-11-15 12:50:00,60.41,60.43,60.4,60.4,10222.0,47.111,47.1266,47.1032,47.1032,10222.0
2017-11-15 13:00:00,60.41,60.41,60.29,60.32,61328.0,47.111,47.111,47.0174,47.0408,61328.0
2017-11-15 13:10:00,60.33,60.4,60.33,60.33,34740.0,47.0486,47.1032,47.0486,47.0486,34740.0
2017-11-15 13:20:00,60.34,60.38,60.31,60.34,29398.0,47.0564,47.0876,47.033,47.0564,29398.0
2017-11-15 13:30:00,60.34,60.34,60.28,60.29,40954.0,47.0564,47.0564,47.0096,47.0174,40954.0
2017-11-15 13:40:00,60.29,60.34,60.26,60.26,21934.0,47.0174,47.0564,46.994,46.994,21934.0
2017-11-15 13:50:00,60.27,60.32,60.24,60.27,57522.0,47.0018,47.0408,46.9784,47.0018,57522.0
2017-11-15 14:00:00,60.28,60.34,60.23,60.3,55016.0,47.0096,47.0564,46.9706,47.0252,55016.0
2017-11-15 14:10:00,60.29,60.38,60.29,60.37,45744.0,47.0174,47.0876,47.0174,47.0798,45744.0
2017-11-15 14:20:00,60.37,60.43,60.36,60.38,38106.0,47.0798,47.1266,47.072,47.0876,38106.0
2017-11-15 14:30:00,60.38,60.39,60.31,60.31,31184.0,47.0876,47.0954,47.033,47.033,31184.0
2017-11-15 14:40:00,60.34,60.39,60.33,60.39,17524.0,47.0564,47.0954,47.0486,47.0954,17524.0
2017-11-15 14:50:00,60.38,60.38,60.32,60.34,26938.0,47.0876,47.0876,47.0408,47.0564,26938.0
2017-11-15 15:00:00,60.32,60.36,60.3,60.35,33244.0,47.0408,47.072,47.0252,47.0642,33244.0
2017-11-15 15:10:00,60.35,60.38,60.33,60.37,24154.0,47.0642,47.0876,47.0486,47.0798,24154.0
2017-11-15 15:20:00,60.36,60.38,60.32,60.33,35714.0,47.072,47.0876,47.0408,47.0486,35714.0
2017-11-15 15:30:00,60.33,60.35,60.27,60.27,49426.0,47.0486,47.0642,47.0018,47.0018,49426.0
2017-11-15 15:40:00,60.27,60.29,60.23,60.27,57024.0,47.0018,47.0174,46.9706,47.0018,57024.0
2017-11-15 15:50:00,60.27,60.32,60.21,60.22,257502.0,47.0018,47.0408,46.955,46.9628,257502.0
2017-11-16 09:30:00,60.27,60.31,60.01,60.02,32104.0,47.0018,47.033,46.7991,46.8069,32104.0
2017-11-16 09:40:00,60.08,60.26,60.04,60.16,26492.0,46.8536,46.994,46.8225,46.916,26492.0
2017-11-16 09:50:00,60.2,60.22,59.99,60.04,15206.0,46.9472,46.9628,46.7835,46.8225,15206.0
2017-11-16 10:00:00,60.04,60.12,59.98,60.12,45264.0,46.8225,46.8848,46.7757,46.8848,45264.0
2017-11-16 10:10:00,60.1,60.12,59.99,59.99,133754.0,46.8692,46.8848,46.7835,46.7835,133754.0
2017-11-16 10:20:00,60.0,60.0,59.87,59.94,28450.0,46.7913,46.7913,46.6899,46.7445,28450.0
2017-11-16 10:30:00,59.95,60.06,59.88,59.89,46486.0,46.7523,46.8381,46.6977,46.7055,46486.0
2017-11-16 10:40:00,59.91,60.03,59.84,60.0,114814.0,46.7211,46.8147,46.6665,46.7913,114814.0
2017-11-16 10:50:00,60.0,60.08,59.95,59.95,33870.0,46.7913,46.8536,46.7523,46.7523,33870.0
2017-11-16 11:00:00,59.94,59.98,59.92,59.95,24692.0,46.7445,46.7757,46.7289,46.7523,24692.0
2017-11-16 11:10:00,59.95,60.01,59.91,59.91,32556.0,46.7523,46.7991,46.7211,46.7211,32556.0
2017-11-16 11:20:00,59.9,59.95,59.88,59.93,29000.0,46.7133,46.7523,46.6977,46.7367,29000.0
2017-11-16 11:30:00,59.93,59.99,59.88,59.99,56470.0,46.7367,46.7835,46.6977,46.7835,56470.0
2017-11-16 11:40:00,60.0,60.08,59.98,60.06,40410.0,46.7913,46.8536,46.7757,46.8381,40410.0
2017-11-16 11:50:00,60.07,60.07,59.94,59.95,17298.0,46.8459,46.8459,46.7445,46.7523,17298.0
2017-11-16 12:00:00,59.95,59.96,59.88,59.94,40990.0,46.7523,46.7601,46.6977,46.7445,40990.0
2017-11-16 12:10:00,59.94,59.99,59.93,59.93,9930.0,46.7445,46.7835,46.7367,46.7367,9930.0
2017-11-16 12:20:00,59.92,59.97,59.91,59.91,22868.0,46.7289,46.7679,46.7211,46.7211,22868.0
2017-11-16 12:30:00,59.92,59.94,59.85,59.85,32856.0,46.7289,46.7445,46.6743,46.6743,32856.0
2017-11-16 12:40:00,59.88,59.88,59.83,59.83,21592.0,46.6977,46.6977,46.6587,46.6587,21592.0
2017-11-16 12:50:00,59.83,59.84,59.78,59.8,33066.0,46.6587,46.6665,46.6197,46.6353,33066.0
2017-11-16 13:00:00,59.82,59.93,59.82,59.93,20060.0,46.6509,46.7367,46.6509,46.7367,20060.0
2017-11-16 13:10:00,59.92,59.99,59.91,59.96,37528.0,46.7289,46.7835,46.7211,46.7601,37528.0
2017-11-16 13:20:00,59.96,60.02,59.94,59.96,26176.0,46.7601,46.8069,46.7445,46.7601,26176.0
2017-11-16 13:30:00,59.96,59.96,59.89,59.9,28178.0,46.7601,46.7601,46.7055,46.7133,28178.0
2017-11-16 13:40:00,59.9,59.93,59.87,59.87,19518.0,46.7133,46.7367,46.6899,46.6899,19518.0
2017-11-16 13:50:00,59.86,59.88,59.85,59.87,31246.0,46.6821,46.6977,46.6743,46.6899,31246.0
2017-11-16 14:00:00,59.88,59.91,59.85,59.9,44972.0,46.6977,46.7211,46.6743,46.7133,44972.0
2017-11-16 14:10:00,59.89,59.94,59.87,59.93,52782.0,46.7055,46.7445,46.6899,46.7367,52782.0
2017-11-16 14:20:00,59.93,59.96,59.83,59.85,37588.0,46.7367,46.7601,46.6587,46.6743,37588.0
2017-11-16 14:30:00,59.85,59.85,59.82,59.84,29808.0,46.6743,46.6743,46.6509,46.6665,29808.0
2017-11-16 14:40:00,59.84,59.87,59.83,59.84,38422.0,46.6665,46.6899,46.6587,46.6665,38422.0
2017-11-16 14:50:00,59.84,59.85,59.82,59.84,34286.0,46.6665,46.6743,46.6509,46.6665,34286.0
2017-11-16 15:00:00,59.84,59.88,59.82,59.86,30704.0,46.6665,46.6977,46.6509,46.6821,30704.0
2017-11-16 15:10:00,59.85,59.95,59.82,59.9,82002.0,46.6743,46.7523,46.6509,46.7133,82002.0
2017-11-16 15:20:00,59.9,59.94,59.88,59.88,50252.0,46.7133,46.7445,46.6977,46.6977,50252.0
2017-11-16 15:30:00,59.88,59.89,59.85,59.88,58986.0,46.6977,46.7055,46.6743,46.6977,58986.0
2017-11-16 15:40:00,59.88,59.92,59.88,59.92,76112.0,46.6977,46.7289,46.6977,46.7289,76112.0
2017-11-16 15:50:00,59.93,59.96,59.92,59.94,206456.0,46.7367,46.7601,46.7289,46.7445,206456.0
2017-11-17 09:30:00,59.81,60.1,59.76,59.92,82954.0,46.6431,46.8692,46.6041,46.7289,82954.0
2017-11-17 09:40:00,59.88,59.98,59.86,59.93,15318.0,46.6977,46.7757,46.6821,46.7367,15318.0
2017-11-17 09:50:00,59.93,59.97,59.81,59.82,12596.0,46.7367,46.7679,46.6431,46.6509,12596.0
2017-11-17 10:00:00,59.82,59.93,59.77,59.77,17344.0,46.6509,46.7367,46.6119,46.6119,17344.0
2017-11-17 10:10:00,59.8,59.81,59.7,59.73,17954.0,46.6353,46.6431,46.5573,46.5807,17954.0
2017-11-17 10:20:00,59.73,59.77,59.67,59.7,12220.0,46.5807,46.6119,46.5339,46.5573,12220.0
2017-11-17 10:30:00,59.69,59.73,59.63,59.73,18676.0,46.5495,46.5807,46.5027,46.5807,18676.0
2017-11-17 10:40:00,59.71,59.72,59.62,59.67,20552.0,46.5651,46.5729,46.4949,46.5339,20552.0
2017-11-17 10:50:00,59.66,59.74,59.61,59.72,30770.0,46.5261,46.5885,46.4871,46.5729,30770.0
2017-11-17 11:00:00,59.71,59.77,59.69,59.69,35106.0,46.5651,46.6119,46.5495,46.5495,35106.0
2017-11-17 11:10:00,59.7,59.72,59.6,59.65,15596.0,46.5573,46.5729,46.4793,46.5183,15596.0
2017-11-17 11:20:00,59.66,59.7,59.58,59.65,21218.0,46.5261,46.5573,46.4637,46.5183,21218.0
2017-11-17 11:30:00,59.68,59.7,59.62,59.63,47866.0,46.5417,46.5573,46.4949,46.5027,47866.0
2017-11-17 11:40:00,59.64,59.74,59.63,59.65,40630.0,46.5105,46.5885,46.5027,46.5183,40630.0
2017-11-17 11:50:00,59.65,59.65,59.59,59.63,9764.0,46.5183,46.5183,46.4715,46.5027,9764.0
2017-11-17 12:00:00,59.62,59.71,59.62,59.68,19622.0,46.4949,46.5651,46.4949,46.5417,19622.0
2017-11-17 12:10:00,59.68,59.76,59.67,59.76,10600.0,46.5417,46.6041,46.5339,46.6041,10600.0
2017-11-17 12:20:00,59.75,59.81,59.73,59.81,8740.0,46.5963,46.6431,46.5807,46.6431,8740.0
2017-11-17 12:30:00,59.82,59.84,59.79,59.81,10050.0,46.6509,46.6665,46.6275,46.6431,10050.0
2017-11-17 12:40:00,59.8,59.84,59.8,59.83,13116.0,46.6353,46.6665,46.6353,46.6587,13116.0
2017-11-17 12:50:00,59.83,59.88,59.81,59.81,14162.0,46.6587,46.6977,46.6431,46.6431,14162.0
2017-11-17 13:00:00,59.81,59.83,59.77,59.79,15606.0,46.6431,46.6587,46.6119,46.6275,15606.0
2017-11-17 13:10:00,59.8,59.85,59.79,59.82,31114.0,46.6353,46.6743,46.6275,46.6509,31114.0
2017-11-17 13:20:00,59.82,59.83,59.78,59.79,21500.0,46.6509,46.6587,46.6197,46.6275,21500.0
2017-11-17 13:30:00,59.81,59.88,59.8,59.88,28414.0,46.6431,46.6977,46.6353,46.6977,28414.0
2017-11-17 13:40:00,59.88,59.88,59.83,59.88,12024.0,46.6977,46.6977,46.6587,46.6977,12024.0
2017-11-17 13:50:00,59.88,59.9,59.87,59.9,14796.0,46.6977,46.7133,46.6899,46.7133,14796.0
2017-11-17 14:00:00,59.9,59.9,59.84,59.84,18272.0,46.7133,46.7133,46.6665,46.6665,18272.0
2017-11-17 14:10:00,59.85,59.88,59.84,59.86,15346.0,46.6743,46.6977,46.6665,46.6821,15346.0
2017-11-17 14:20:00,59.87,59.88,59.8,59.83,10506.0,46.6899,46.6977,46.6353,46.6587,10506.0
2017-11-17 14:30:00,59.82,59.86,59.79,59.85,14832.0,46.6509,46.6821,46.6275,46.6743,14832.0
2017-11-17 14:40:00,59.85,59.87,59.83,59.87,13076.0,46.6743,46.6899,46.6587,46.6899,13076.0
2017-11-17 14:50:00,59.88,59.88,59.84,59.85,12434.0,46.6977,46.6977,46.6665,46.6743,12434.0
2017-11-17 15:00:00,59.86,59.88,59.85,59.85,31550.0,46.6821,46.6977,46.6743,46.6743,31550.0
2017-11-17 15:10:00,59.85,59.85,59.75,59.76,46280.0,46.6743,46.6743,46.5963,46.6041,46280.0
2017-11-17 15:20:00,59.76,59.81,59.76,59.79,27684.0,46.6041,46.6431,46.6041,46.6275,27684.0
2017-11-17 15:30:00,59.79,59.81,59.78,59.78,43668.0,46.6275,46.6431,46.6197,46.6197,43668.0
2017-11-17 15:40:00,59.79,59.8,59.69,59.73,96800.0,46.6275,46.6353,46.5495,46.5807,96800.0
2017-11-17 15:50:00,59.73,59.79,59.69,59.75,398460.0,46.5807,46.6275,46.5495,46.5963,398460.0
2017-11-20 09:30:00,59.77,59.95,59.66,59.66,32286.0,46.6119,46.7523,46.5261,46.5261,32286.0
2017-11-20 09:40:00,59.65,59.7,59.58,59.67,14702.0,46.5183,46.5573,46.4637,46.5339,14702.0
2017-11-20 09:50:00,59.63,59.63,59.48,59.53,56102.0,46.5027,46.5027,46.3857,46.4247,56102.0
2017-11-20 10:00:00,59.51,59.55,59.44,59.48,25196.0,46.4091,46.4403,46.3545,46.3857,25196.0
2017-11-20 10:10:00,59.48,59.48,59.35,59.38,38652.0,46.3857,46.3857,46.2844,46.3078,38652.0
2017-11-20 10:20:00,59.37,59.46,59.37,59.45,14486.0,46.3,46.3701,46.3,46.3623,14486.0
2017-11-20 10:30:00,59.45,59.59,59.45,59.58,13352.0,46.3623,46.4715,46.3623,46.4637,13352.0
2017-11-20 10:40:00,59.57,59.6,59.56,59.58,12650.0,46.4559,46.4793,46.4481,46.4637,12650.0
2017-11-20 10:50:00,59.59,59.61,59.52,59.55,8192.0,46.4715,46.4871,46.4169,46.4403,8192.0
2017-11-20 11:00:00,59.55,59.6,59.54,59.59,24544.0,46.4403,46.4793,46.4325,46.4715,24544.0
2017-11-20 11:10:00,59.6,59.66,59.54,59.54,63448.0,46.4793,46.5261,46.4325,46.4325,63448.0
2017-11-20 11:20:00,59.55,59.6,59.55,59.58,23618.0,46.4403,46.4793,46.4403,46.4637,23618.0
2017-11-20 11:30:00,59.58,59.62,59.55,59.57,23976.0,46.4637,46.4949,46.4403,46.4559,23976.0
2017-11-20 11:40:00,59.58,59.58,59.51,59.52,17620.0,46.4637,46.4637,46.4091,46.4169,17620.0
2017-11-20 11:50:00,59.51,59.55,59.48,59.55,63222.0,46.4091,46.4403,46.3857,46.4403,63222.0
2017-11-20 12:00:00,59.54,59.56,59.52,59.52,22682.0,46.4325,46.4481,46.4169,46.4169,22682.0
2017-11-20 12:10:00,59.51,59.52,59.49,59.5,62006.0,46.4091,46.4169,46.3935,46.4013,62006.0
2017-11-20 12:20:00,59.49,59.54,59.45,59.49,22718.0,46.3935,46.4325,46.3623,46.3935,22718.0
2017-11-20 12:30:00,59.49,59.57,59.48,59.52,40180.0,46.3935,46.4559,46.3857,46.4169,40180.0
2017-11-20 12:40:00,59.53,59.57,59.51,59.56,16226.0,46.4247,46.4559,46.4091,46.4481,16226.0
2017-11-20 12:50:00,59.56,59.56,59.49,59.49,63306.0,46.4481,46.4481,46.3935,46.3935,63306.0
2017-11-20 13:00:00,59.49,59.51,59.49,59.49,13672.0,46.3935,46.4091,46.3935,46.3935,13672.0
2017-11-20 13:10:00,59.49,59.56,59.48,59.56,17092.0,46.3935,46.4481,46.3857,46.4481,17092.0
2017-11-20 13:20:00,59.55,59.6,59.5,59.53,109282.0,46.4403,46.4793,46.4013,46.4247,109282.0
2017-11-20 13:30:00,59.52,59.54,59.49,59.49,112660.0,46.4169,46.4325,46.3935,46.3935,112660.0
2017-11-20 13:40:00,59.49,59.5,59.47,59.48,10630.0,46.3935,46.4013,46.3779,46.3857,10630.0
2017-11-20 13:50:00,59.49,59.52,59.48,59.51,22348.0,46.3935,46.4169,46.3857,46.4091,22348.0
2017-11-20 14:00:00,59.5,59.51,59.46,59.49,70976.0,46.4013,46.4091,46.3701,46.3935,70976.0
2017-11-20 14:10:00,59.48,59.49,59.47,59.48,16620.0,46.3857,46.3935,46.3779,46.3857,16620.0
2017-11-20 14:20:00,59.49,59.51,59.48,59.51,14410.0,46.3935,46.4091,46.3857,46.4091,14410.0
2017-11-20 14:30:00,59.5,59.51,59.49,59.49,59418.0,46.4013,46.4091,46.3935,46.3935,59418.0
2017-11-20 14:40:00,59.5,59.51,59.47,59.48,7618.0,46.4013,46.4091,46.3779,46.3857,7618.0
2017-11-20 14:50:00,59.48,59.51,59.47,59.51,16746.0,46.3857,46.4091,46.3779,46.4091,16746.0
2017-11-20 15:00:00,59.51,59.54,59.5,59.52,47526.0,46.4091,46.4325,46.4013,46.4169,47526.0
2017-11-20 15:10:00,59.53,59.54,59.49,59.49,57430.0,46.4247,46.4325,46.3935,46.3935,57430.0
2017-11-20 15:20:00,59.49,59.54,59.49,59.52,46426.0,46.3935,46.4325,46.3935,46.4169,46426.0
2017-11-20 15:30:00,59.51,59.51,59.45,59.47,54140.0,46.4091,46.4091,46.3623,46.3779,54140.0
2017-11-20 15:40:00,59.47,59.49,59.46,59.46,97960.0,46.3779,46.3935,46.3701,46.3701,97960.0
2017-11-20 15:50:00,59.46,59.47,59.4,59.4,265628.0,46.3701,46.3779,46.3233,46.3233,265628.0
2017-11-21 09:30:00,59.51,59.67,59.44,59.47,55308.0,46.4091,46.5339,46.3545,46.3779,55308.0
2017-11-21 09:40:00,59.47,59.53,59.23,59.27,93678.0,46.3779,46.4247,46.1908,46.222,93678.0
2017-11-21 09:50:00,59.27,59.45,59.24,59.3,87448.0,46.222,46.3623,46.1986,46.2454,87448.0
2017-11-21 10:00:00,59.31,59.38,59.3,59.35,33872.0,46.2532,46.3078,46.2454,46.2844,33872.0
2017-11-21 10:10:00,59.35,59.38,59.29,59.34,39360.0,46.2844,46.3078,46.2376,46.2766,39360.0
2017-11-21 10:20:00,59.37,59.41,59.32,59.36,31188.0,46.3,46.3311,46.261,46.2922,31188.0
2017-11-21 10:30:00,59.41,59.44,59.34,59.43,37084.0,46.3311,46.3545,46.2766,46.3467,37084.0
2017-11-21 10:40:00,59.43,59.48,59.42,59.46,34882.0,46.3467,46.3857,46.3389,46.3701,34882.0
2017-11-21 10:50:00,59.47,59.47,59.4,59.44,25258.0,46.3779,46.3779,46.3233,46.3545,25258.0
2017-11-21 11:00:00,59.44,59.6,59.44,59.53,20018.0,46.3545,46.4793,46.3545,46.4247,20018.0
2017-11-21 11:10:00,59.53,59.63,59.53,59.59,17448.0,46.4247,46.5027,46.4247,46.4715,17448.0
2017-11-21 11:20:00,59.58,59.64,59.58,59.61,18308.0,46.4637,46.5105,46.4637,46.4871,18308.0
2017-11-21 11:30:00,59.61,59.63,59.58,59.6,31558.0,46.4871,46.5027,46.4637,46.4793,31558.0
2017-11-21 11:40:00,59.6,59.6,59.54,59.55,21368.0,46.4793,46.4793,46.4325,46.4403,21368.0
2017-11-21 11:50:00,59.56,59.57,59.54,59.54,17856.0,46.4481,46.4559,46.4325,46.4325,17856.0
2017-11-21 12:00:00,59.54,59.6,59.54,59.58,23922.0,46.4325,46.4793,46.4325,46.4637,23922.0
2017-11-21 12:10:00,59.58,59.6,59.57,59.58,68668.0,46.4637,46.4793,46.4559,46.4637,68668.0
2017-11-21 12:20:00,59.58,59.67,59.57,59.66,26712.0,46.4637,46.5339,46.4559,46.5261,26712.0
2017-11-21 12:30:00,59.63,59.66,59.54,59.54,26184.0,46.5027,46.5261,46.4325,46.4325,26184.0
2017-11-21 12:40:00,59.53,59.54,59.47,59.49,27964.0,46.4247,46.4325,46.3779,46.3935,27964.0
2017-11-21 12:50:00,59.49,59.54,59.48,59.52,23552.0,46.3935,46.4325,46.3857,46.4169,23552.0
2017-11-21 13:00:00,59.52,59.56,59.49,59.49,23504.0,46.4169,46.4481,46.3935,46.3935,23504.0
2017-11-21 13:10:00,59.48,59.51,59.48,59.51,14698.0,46.3857,46.4091,46.3857,46.4091,14698.0
2017-11-21 13:20:00,59.49,59.57,59.49,59.56,22832.0,46.3935,46.4559,46.3935,46.4481,22832.0
2017-11-21 13:30:00,59.56,59.6,59.55,59.6,23688.0,46.4481,46.4793,46.4403,46.4793,23688.0
2017-11-21 13:40:00,59.59,59.6,59.54,59.56,32194.0,46.4715,46.4793,46.4325,46.4481,32194.0
2017-11-21 13:50:00,59.56,59.56,59.51,59.53,19594.0,46.4481,46.4481,46.4091,46.4247,19594.0
2017-11-21 14:00:00,59.54,59.58,59.51,59.56,33208.0,46.4325,46.4637,46.4091,46.4481,33208.0
2017-11-21 14:10:00,59.57,59.63,59.56,59.59,32074.0,46.4559,46.5027,46.4481,46.4715,32074.0
2017-11-21 14:20:00,59.6,59.63,59.58,59.59,37404.0,46.4793,46.5027,46.4637,46.4715,37404.0
2017-11-21 14:30:00,59.6,59.6,59.55,59.56,60982.0,46.4793,46.4793,46.4403,46.4481,60982.0
2017-11-21 14:40:00,59.56,59.57,59.55,59.56,32018.0,46.4481,46.4559,46.4403,46.4481,32018.0
2017-11-21 14:50:00,59.56,59.6,59.52,59.54,54332.0,46.4481,46.4793,46.4169,46.4325,54332.0
2017-11-21 15:00:00,59.54,59.57,59.49,59.55,33836.0,46.4325,46.4559,46.3935,46.4403,33836.0
2017-11-21 15:10:00,59.54,59.54,59.52,59.52,30314.0,46.4325,46.4325,46.4169,46.4169,30314.0
2017-11-21 15:20:00,59.52,59.55,59.48,59.52,33230.0,46.4169,46.4403,46.3857,46.4169,33230.0
2017-11-21 15:30:00,59.52,59.56,59.52,59.54,38040.0,46.4169,46.4481,46.4169,46.4325,38040.0
2017-11-21 15:40:00,59.54,59.59,59.54,59.55,84908.0,46.4325,46.4715,46.4325,46.4403,84908.0
2017-11-21 15:50:00,59.56,59.56,59.41,59.43,242712.0,46.4481,46.4481,46.3311,46.3467,242712.0
2017-11-22 09:30:00,59.48,59.69,59.48,59.65,21976.0,46.3857,46.5495,46.3857,46.5183,21976.0
2017-11-22 09:40:00,59.66,59.8,59.63,59.63,23958.0,46.5261,46.6353,46.5027,46.5027,23958.0
2017-11-22 09:50:00,59.65,59.65,59.45,59.51,24146.0,46.5183,46.5183,46.3623,46.4091,24146.0
2017-11-22 10:00:00,59.49,59.49,59.35,59.38,17008.0,46.3935,46.3935,46.2844,46.3078,17008.0
2017-11-22 10:10:00,59.38,59.49,59.38,59.42,11478.0,46.3078,46.3935,46.3078,46.3389,11478.0
2017-11-22 10:20:00,59.4,59.4,59.34,59.4,6694.0,46.3233,46.3233,46.2766,46.3233,6694.0
2017-11-22 10:30:00,59.39,59.4,59.23,59.23,53748.0,46.3155,46.3233,46.1908,46.1908,53748.0
2017-11-22 10:40:00,59.27,59.27,59.16,59.24,46902.0,46.222,46.222,46.1362,46.1986,46902.0
2017-11-22 10:50:00,59.24,59.34,59.23,59.34,18198.0,46.1986,46.2766,46.1908,46.2766,18198.0
2017-11-22 11:00:00,59.33,59.35,59.28,59.29,16512.0,46.2688,46.2844,46.2298,46.2376,16512.0
2017-11-22 11:10:00,59.29,59.29,59.25,59.26,24664.0,46.2376,46.2376,46.2064,46.2142,24664.0
2017-11-22 11:20:00,59.26,59.27,59.23,59.23,15842.0,46.2142,46.222,46.1908,46.1908,15842.0
2017-11-22 11:30:00,59.24,59.31,59.24,59.29,15142.0,46.1986,46.2532,46.1986,46.2376,15142.0
2017-11-22 11:40:00,59.3,59.32,59.3,59.31,13018.0,46.2454,46.261,46.2454,46.2532,13018.0
2017-11-22 11:50:00,59.31,59.31,59.23,59.24,14864.0,46.2532,46.2532,46.1908,46.1986,14864.0
2017-11-22 12:00:00,59.24,59.3,59.22,59.27,26962.0,46.1986,46.2454,46.183,46.222,26962.0
2017-11-22 12:10:00,59.26,59.26,59.2,59.23,15872.0,46.2142,46.2142,46.1674,46.1908,15872.0
2017-11-22 12:20:00,59.22,59.23,59.12,59.16,27216.0,46.183,46.1908,46.105,46.1362,27216.0
2017-11-22 12:30:00,59.15,59.17,59.13,59.16,18558.0,46.1284,46.144,46.1128,46.1362,18558.0
2017-11-22 12:40:00,59.15,59.18,59.13,59.15,16400.0,46.1284,46.1518,46.1128,46.1284,16400.0
2017-11-22 12:50:00,59.15,59.18,59.13,59.16,14082.0,46.1284,46.1518,46.1128,46.1362,14082.0
2017-11-22 13:00:00,59.15,59.16,59.11,59.15,18410.0,46.1284,46.1362,46.0972,46.1284,18410.0
2017-11-22 13:10:00,59.15,59.19,59.15,59.17,10390.0,46.1284,46.1596,46.1284,46.144,10390.0
2017-11-22 13:20:00,59.19,59.26,59.18,59.22,14044.0,46.1596,46.2142,46.1518,46.183,14044.0
2017-11-22 13:30:00,59.2,59.27,59.2,59.27,12440.0,46.1674,46.222,46.1674,46.222,12440.0
2017-11-22 13:40:00,59.27,59.27,59.22,59.23,16488.0,46.222,46.222,46.183,46.1908,16488.0
2017-11-22 13:50:00,59.23,59.24,59.2,59.23,17492.0,46.1908,46.1986,46.1674,46.1908,17492.0
2017-11-22 14:00:00,59.23,59.37,59.23,59.35,22368.0,46.1908,46.3,46.1908,46.2844,22368.0
2017-11-22 14:10:00,59.34,59.34,59.27,59.3,29460.0,46.2766,46.2766,46.222,46.2454,29460.0
2017-11-22 14:20:00,59.29,59.31,59.26,59.27,22834.0,46.2376,46.2532,46.2142,46.222,22834.0
2017-11-22 14:30:00,59.27,59.31,59.25,59.3,15164.0,46.222,46.2532,46.2064,46.2454,15164.0
2017-11-22 14:40:00,59.29,59.32,59.27,59.32,17610.0,46.2376,46.261,46.222,46.261,17610.0
2017-11-22 14:50:00,59.33,59.38,59.33,59.35,19188.0,46.2688,46.3078,46.2688,46.2844,19188.0
2017-11-22 15:00:00,59.35,59.41,59.35,59.41,16506.0,46.2844,46.3311,46.2844,46.3311,16506.0
2017-11-22 15:10:00,59.41,59.42,59.39,59.41,24902.0,46.3311,46.3389,46.3155,46.3311,24902.0
2017-11-22 15:20:00,59.41,59.41,59.33,59.33,44584.0,46.3311,46.3311,46.2688,46.2688,44584.0
2017-11-22 15:30:00,59.34,59.36,59.27,59.3,54470.0,46.2766,46.2922,46.222,46.2454,54470.0
2017-11-22 15:40:00,59.3,59.31,59.27,59.27,68828.0,46.2454,46.2532,46.222,46.222,68828.0
2017-11-22 15:50:00,59.28,59.33,59.26,59.31,194072.0,46.2298,46.2688,46.2142,46.2532,194072.0
2017-11-24 09:30:00,59.48,59.64,59.38,59.55,37440.0,46.3857,46.5105,46.3078,46.4403,37440.0
2017-11-24 09:40:00,59.58,59.66,59.54,59.54,9166.0,46.4637,46.5261,46.4325,46.4325,9166.0
2017-11-24 09:50:00,59.55,59.63,59.52,59.52,15712.0,46.4403,46.5027,46.4169,46.4169,15712.0
2017-11-24 10:00:00,59.52,59.54,59.49,59.49,10588.0,46.4169,46.4325,46.3935,46.3935,10588.0
2017-11-24 10:10:00,59.49,59.52,59.42,59.43,16740.0,46.3935,46.4169,46.3389,46.3467,16740.0
2017-11-24 10:20:00,59.42,59.53,59.42,59.51,6630.0,46.3389,46.4247,46.3389,46.4091,6630.0
2017-11-24 10:30:00,59.51,59.51,59.43,59.43,111578.0,46.4091,46.4091,46.3467,46.3467,111578.0
2017-11-24 10:40:00,59.44,59.48,59.43,59.45,5108.0,46.3545,46.3857,46.3467,46.3623,5108.0
2017-11-24 10:50:00,59.48,59.52,59.38,59.38,9738.0,46.3857,46.4169,46.3078,46.3078,9738.0
2017-11-24 11:00:00,59.39,59.39,59.32,59.33,6654.0,46.3155,46.3155,46.261,46.2688,6654.0
2017-11-24 11:10:00,59.33,59.41,59.32,59.32,11596.0,46.2688,46.3311,46.261,46.261,11596.0
2017-11-24 11:20:00,59.32,59.34,59.25,59.26,26390.0,46.261,46.2766,46.2064,46.2142,26390.0
2017-11-24 11:30:00,59.26,59.27,59.23,59.26,13710.0,46.2142,46.222,46.1908,46.2142,13710.0
2017-11-24 11:40:00,59.26,59.31,59.23,59.31,5400.0,46.2142,46.2532,46.1908,46.2532,5400.0
2017-11-24 11:50:00,59.32,59.32,59.26,59.26,7612.0,46.261,46.261,46.2142,46.2142,7612.0
2017-11-24 12:00:00,59.26,59.33,59.26,59.31,13210.0,46.2142,46.2688,46.2142,46.2532,13210.0
2017-11-24 12:10:00,59.31,59.34,59.3,59.33,5118.0,46.2532,46.2766,46.2454,46.2688,5118.0
2017-11-24 12:20:00,59.35,59.35,59.32,59.34,8396.0,46.2844,46.2844,46.261,46.2766,8396.0
2017-11-24 12:30:00,59.33,59.39,59.33,59.38,11636.0,46.2688,46.3155,46.2688,46.3078,11636.0
2017-11-24 12:40:00,59.37,59.4,59.34,59.39,23494.0,46.3,46.3233,46.2766,46.3155,23494.0
2017-11-24 12:50:00,59.38,59.39,59.35,59.35,78066.0,46.3078,46.3155,46.2844,46.2844,78066.0
2017-11-27 09:30:00,59.48,59.64,59.27,59.46,60080.0,46.3857,46.5105,46.222,46.3701,60080.0
2017-11-27 09:40:00,59.45,59.47,59.35,59.46,5162.0,46.3623,46.3779,46.2844,46.3701,5162.0
2017-11-27 09:50:00,59.47,59.59,59.43,59.54,14800.0,46.3779,46.4715,46.3467,46.4325,14800.0
2017-11-27 10:00:00,59.64,59.64,59.49,59.54,13960.0,46.5105,46.5105,46.3935,46.4325,13960.0
2017-11-27 10:10:00,59.52,59.55,59.39,59.45,19916.0,46.4169,46.4403,46.3155,46.3623,19916.0
2017-11-27 10:20:00,59.45,59.47,59.42,59.47,16114.0,46.3623,46.3779,46.3389,46.3779,16114.0
2017-11-27 10:30:00,59.48,59.55,59.44,59.55,19072.0,46.3857,46.4403,46.3545,46.4403,19072.0
2017-11-27 10:40:00,59.54,59.58,59.54,59.58,9704.0,46.4325,46.4637,46.4325,46.4637,9704.0
2017-11-27 10:50:00,59.58,59.63,59.44,59.61,37768.0,46.4637,46.5027,46.3545,46.4871,37768.0
2017-11-27 11:00:00,59.6,59.63,59.54,59.58,11704.0,46.4793,46.5027,46.4325,46.4637,11704.0
2017-11-27 11:10:00,59.59,59.62,59.55,59.6,21780.0,46.4715,46.4949,46.4403,46.4793,21780.0
2017-11-27 11:20:00,59.6,59.63,59.58,59.63,28294.0,46.4793,46.5027,46.4637,46.5027,28294.0
2017-11-27 11:30:00,59.63,59.69,59.63,59.69,11466.0,46.5027,46.5495,46.5027,46.5495,11466.0
2017-11-27 11:40:00,59.7,59.72,59.66,59.72,7800.0,46.5573,46.5729,46.5261,46.5729,7800.0
2017-11-27 11:50:00,59.72,59.73,59.66,59.68,9330.0,46.5729,46.5807,46.5261,46.5417,9330.0
2017-11-27 12:00:00,59.68,59.71,59.67,59.7,10824.0,46.5417,46.5651,46.5339,46.5573,10824.0
2017-11-27 12:10:00,59.71,59.74,59.69,59.74,7258.0,46.5651,46.5885,46.5495,46.5885,7258.0
2017-11-27 12:20:00,59.75,59.76,59.71,59.74,9226.0,46.5963,46.6041,46.5651,46.5885,9226.0
2017-11-27 12:30:00,59.74,59.76,59.74,59.76,6988.0,46.5885,46.6041,46.5885,46.6041,6988.0
2017-11-27 12:40:00,59.75,59.78,59.73,59.73,41834.0,46.5963,46.6197,46.5807,46.5807,41834.0
2017-11-27 12:50:00,59.72,59.72,59.7,59.72,8390.0,46.5729,46.5729,46.5573,46.5729,8390.0
2017-11-27 13:00:00,59.72,59.72,59.6,59.63,8420.0,46.5729,46.5729,46.4793,46.5027,8420.0
2017-11-27 13:10:00,59.62,59.66,59.6,59.62,19806.0,46.4949,46.5261,46.4793,46.4949,19806.0
2017-11-27 13:20:00,59.62,59.65,59.61,59.63,11434.0,46.4949,46.5183,46.4871,46.5027,11434.0
2017-11-27 13:30:00,59.63,59.63,59.59,59.62,11280.0,46.5027,46.5027,46.4715,46.4949,11280.0
2017-11-27 13:40:00,59.63,59.65,59.62,59.63,7280.0,46.5027,46.5183,46.4949,46.5027,7280.0
2017-11-27 13:50:00,59.63,59.66,59.63,59.65,11704.0,46.5027,46.5261,46.5027,46.5183,11704.0
2017-11-27 14:00:00,59.65,59.73,59.65,59.72,24418.0,46.5183,46.5807,46.5183,46.5729,24418.0
2017-11-27 14:10:00,59.72,59.72,59.68,59.68,13334.0,46.5729,46.5729,46.5417,46.5417,13334.0
2017-11-27 14:20:00,59.68,59.71,59.68,59.7,11602.0,46.5417,46.5651,46.5417,46.5573,11602.0
2017-11-27 14:30:00,59.71,59.73,59.7,59.72,10062.0,46.5651,46.5807,46.5573,46.5729,10062.0
2017-11-27 14:40:00,59.71,59.72,59.68,59.68,27626.0,46.5651,46.5729,46.5417,46.5417,27626.0
2017-11-27 14:50:00,59.69,59.72,59.67,59.68,20856.0,46.5495,46.5729,46.5339,46.5417,20856.0
2017-11-27 15:00:00,59.68,59.8,59.68,59.79,47548.0,46.5417,46.6353,46.5417,46.6275,47548.0
2017-11-27 15:10:00,59.8,59.8,59.72,59.76,138584.0,46.6353,46.6353,46.5729,46.6041,138584.0
2017-11-27 15:20:00,59.76,59.77,59.74,59.76,75664.0,46.6041,46.6119,46.5885,46.6041,75664.0
2017-11-27 15:30:00,59.76,59.77,59.74,59.74,40080.0,46.6041,46.6119,46.5885,46.5885,40080.0
2017-11-27 15:40:00,59.74,59.83,59.74,59.83,105364.0,46.5885,46.6587,46.5885,46.6587,105364.0
2017-11-27 15:50:00,59.82,59.82,59.71,59.73,136874.0,46.6509,46.6509,46.5651,46.5807,136874.0
2017-11-28 09:30:00,59.8,60.15,59.73,60.02,55040.0,46.6353,46.9082,46.5807,46.8069,55040.0
2017-11-28 09:40:00,60.05,60.06,59.85,59.88,45514.0,46.8303,46.8381,46.6743,46.6977,45514.0
2017-11-28 09:50:00,59.91,60.03,59.88,60.03,22706.0,46.7211,46.8147,46.6977,46.8147,22706.0
2017-11-28 10:00:00,59.99,60.13,59.94,60.05,18890.0,46.7835,46.8926,46.7445,46.8303,18890.0
2017-11-28 10:10:00,60.08,60.08,59.99,60.02,14200.0,46.8536,46.8536,46.7835,46.8069,14200.0
2017-11-28 10:20:00,60.05,60.07,59.98,60.05,22112.0,46.8303,46.8459,46.7757,46.8303,22112.0
2017-11-28 10:30:00,60.06,60.09,60.0,60.05,57410.0,46.8381,46.8614,46.7913,46.8303,57410.0
2017-11-28 10:40:00,60.04,60.06,60.01,60.01,13154.0,46.8225,46.8381,46.7991,46.7991,13154.0
2017-11-28 10:50:00,60.01,60.04,60.0,60.0,4528.0,46.7991,46.8225,46.7913,46.7913,4528.0
2017-11-28 11:00:00,60.0,60.03,59.96,59.99,46446.0,46.7913,46.8147,46.7601,46.7835,46446.0
2017-11-28 11:10:00,60.01,60.02,59.98,59.99,7746.0,46.7991,46.8069,46.7757,46.7835,7746.0
2017-11-28 11:20:00,59.98,60.0,59.94,60.0,22370.0,46.7757,46.7913,46.7445,46.7913,22370.0
2017-11-28 11:30:00,60.01,60.04,59.99,60.02,60272.0,46.7991,46.8225,46.7835,46.8069,60272.0
2017-11-28 11:40:00,60.02,60.1,59.99,60.07,96082.0,46.8069,46.8692,46.7835,46.8459,96082.0
2017-11-28 11:50:00,60.08,60.13,60.06,60.12,27690.0,46.8536,46.8926,46.8381,46.8848,27690.0
2017-11-28 12:00:00,60.1,60.18,60.06,60.15,69528.0,46.8692,46.9316,46.8381,46.9082,69528.0
2017-11-28 12:10:00,60.14,60.15,60.07,60.1,16126.0,46.9004,46.9082,46.8459,46.8692,16126.0
2017-11-28 12:20:00,60.1,60.17,60.07,60.13,10770.0,46.8692,46.9238,46.8459,46.8926,10770.0
2017-11-28 12:30:00,60.12,60.2,60.12,60.19,19968.0,46.8848,46.9472,46.8848,46.9394,19968.0
2017-11-28 12:40:00,60.2,60.24,60.17,60.17,15126.0,46.9472,46.9784,46.9238,46.9238,15126.0
2017-11-28 12:50:00,60.18,60.18,60.12,60.13,35146.0,46.9316,46.9316,46.8848,46.8926,35146.0
2017-11-28 13:00:00,60.14,60.19,60.05,60.06,34520.0,46.9004,46.9394,46.8303,46.8381,34520.0
2017-11-28 13:10:00,60.06,60.07,60.02,60.02,15614.0,46.8381,46.8459,46.8069,46.8069,15614.0
2017-11-28 13:20:00,60.01,60.04,59.99,60.02,30398.0,46.7991,46.8225,46.7835,46.8069,30398.0
2017-11-28 13:30:00,60.02,60.07,59.99,60.05,74618.0,46.8069,46.8459,46.7835,46.8303,74618.0
2017-11-28 13:40:00,60.05,60.09,60.01,60.04,70598.0,46.8303,46.8614,46.7991,46.8225,70598.0
2017-11-28 13:50:00,60.06,60.12,60.01,60.12,80312.0,46.8381,46.8848,46.7991,46.8848,80312.0
2017-11-28 14:00:00,60.16,60.17,60.06,60.11,21434.0,46.916,46.9238,46.8381,46.877,21434.0
2017-11-28 14:10:00,60.12,60.15,60.04,60.04,16010.0,46.8848,46.9082,46.8225,46.8225,16010.0
2017-11-28 14:20:00,60.02,60.09,60.01,60.01,15790.0,46.8069,46.8614,46.7991,46.7991,15790.0
2017-11-28 14:30:00,60.02,60.02,59.95,59.97,25610.0,46.8069,46.8069,46.7523,46.7679,25610.0
2017-11-28 14:40:00,59.97,59.97,59.91,59.91,36724.0,46.7679,46.7679,46.7211,46.7211,36724.0
2017-11-28 14:50:00,59.91,59.92,59.86,59.87,39532.0,46.7211,46.7289,46.6821,46.6899,39532.0
2017-11-28 15:00:00,59.88,59.89,59.82,59.87,64898.0,46.6977,46.7055,46.6509,46.6899,64898.0
2017-11-28 15:10:00,59.87,59.89,59.84,59.86,24782.0,46.6899,46.7055,46.6665,46.6821,24782.0
2017-11-28 15:20:00,59.86,59.87,59.74,59.74,56508.0,46.6821,46.6899,46.5885,46.5885,56508.0
2017-11-28 15:30:00,59.75,59.8,59.75,59.8,61034.0,46.5963,46.6353,46.5963,46.6353,61034.0
2017-11-28 15:40:00,59.79,59.84,59.77,59.77,75302.0,46.6275,46.6665,46.6119,46.6119,75302.0
2017-11-28 15:50:00,59.77,59.87,59.77,59.86,218702.0,46.6119,46.6899,46.6119,46.6821,218702.0
2017-11-29 09:30:00,59.55,59.98,59.55,59.61,41028.0,46.4403,46.7757,46.4403,46.4871,41028.0
2017-11-29 09:40:00,59.6,59.78,59.56,59.62,35040.0,46.4793,46.6197,46.4481,46.4949,35040.0
2017-11-29 09:50:00,59.63,59.74,59.54,59.54,46198.0,46.5027,46.5885,46.4325,46.4325,46198.0
2017-11-29 10:00:00,59.61,59.68,59.43,59.48,31038.0,46.4871,46.5417,46.3467,46.3857,31038.0
2017-11-29 10:10:00,59.49,59.51,59.33,59.37,29372.0,46.3935,46.4091,46.2688,46.3,29372.0
2017-11-29 10:20:00,59.4,59.51,59.35,59.47,68454.0,46.3233,46.4091,46.2844,46.3779,68454.0
2017-11-29 10:30:00,59.5,59.68,59.49,59.68,31142.0,46.4013,46.5417,46.3935,46.5417,31142.0
2017-11-29 10:40:00,59.68,59.68,59.6,59.63,18364.0,46.5417,46.5417,46.4793,46.5027,18364.0
2017-11-29 10:50:00,59.63,59.71,59.63,59.69,29762.0,46.5027,46.5651,46.5027,46.5495,29762.0
2017-11-29 11:00:00,59.69,59.79,59.69,59.73,23054.0,46.5495,46.6275,46.5495,46.5807,23054.0
2017-11-29 11:10:00,59.72,59.74,59.67,59.67,18022.0,46.5729,46.5885,46.5339,46.5339,18022.0
2017-11-29 11:20:00,59.68,59.77,59.66,59.69,22882.0,46.5417,46.6119,46.5261,46.5495,22882.0
2017-11-29 11:30:00,59.69,59.73,59.67,59.72,13438.0,46.5495,46.5807,46.5339,46.5729,13438.0
2017-11-29 11:40:00,59.7,59.98,59.7,59.95,18740.0,46.5573,46.7757,46.5573,46.7523,18740.0
2017-11-29 11:50:00,59.95,59.97,59.84,59.96,20908.0,46.7523,46.7679,46.6665,46.7601,20908.0
2017-11-29 12:00:00,59.97,60.11,59.96,60.07,53400.0,46.7679,46.877,46.7601,46.8459,53400.0
2017-11-29 12:10:00,60.08,60.18,60.05,60.07,36922.0,46.8536,46.9316,46.8303,46.8459,36922.0
2017-11-29 12:20:00,60.06,60.12,59.99,60.0,90352.0,46.8381,46.8848,46.7835,46.7913,90352.0
2017-11-29 12:30:00,60.0,60.07,59.9,59.9,40214.0,46.7913,46.8459,46.7133,46.7133,40214.0
2017-11-29 12:40:00,59.92,59.95,59.88,59.95,11870.0,46.7289,46.7523,46.6977,46.7523,11870.0
2017-11-29 12:50:00,59.93,60.02,59.92,59.95,13104.0,46.7367,46.8069,46.7289,46.7523,13104.0
2017-11-29 13:00:00,59.94,59.97,59.88,59.89,13256.0,46.7445,46.7679,46.6977,46.7055,13256.0
2017-11-29 13:10:00,59.91,59.93,59.87,59.88,8260.0,46.7211,46.7367,46.6899,46.6977,8260.0
2017-11-29 13:20:00,59.85,59.91,59.82,59.88,20450.0,46.6743,46.7211,46.6509,46.6977,20450.0
2017-11-29 13:30:00,59.88,59.99,59.86,59.99,17224.0,46.6977,46.7835,46.6821,46.7835,17224.0
2017-11-29 13:40:00,60.0,60.05,59.99,59.99,17184.0,46.7913,46.8303,46.7835,46.7835,17184.0
2017-11-29 13:50:00,60.01,60.06,59.98,59.98,12902.0,46.7991,46.8381,46.7757,46.7757,12902.0
2017-11-29 14:00:00,59.98,60.04,59.97,59.98,16200.0,46.7757,46.8225,46.7679,46.7757,16200.0
2017-11-29 14:10:00,59.97,60.06,59.96,60.02,15934.0,46.7679,46.8381,46.7601,46.8069,15934.0
2017-11-29 14:20:00,60.04,60.06,59.94,59.97,16562.0,46.8225,46.8381,46.7445,46.7679,16562.0
2017-11-29 14:30:00,59.98,60.02,59.97,59.98,15196.0,46.7757,46.8069,46.7679,46.7757,15196.0
2017-11-29 14:40:00,59.99,60.06,59.95,60.04,27622.0,46.7835,46.8381,46.7523,46.8225,27622.0
2017-11-29 14:50:00,60.02,60.04,59.98,60.04,21002.0,46.8069,46.8225,46.7757,46.8225,21002.0
2017-11-29 15:00:00,60.05,60.05,59.93,59.94,31550.0,46.8303,46.8303,46.7367,46.7445,31550.0
2017-11-29 15:10:00,59.94,60.02,59.94,60.01,42906.0,46.7445,46.8069,46.7445,46.7991,42906.0
2017-11-29 15:20:00,60.01,60.09,59.99,60.08,41442.0,46.7991,46.8614,46.7835,46.8536,41442.0
2017-11-29 15:30:00,60.09,60.09,60.02,60.03,36186.0,46.8614,46.8614,46.8069,46.8147,36186.0
2017-11-29 15:40:00,60.02,60.15,60.02,60.08,114846.0,46.8069,46.9082,46.8069,46.8536,114846.0
2017-11-29 15:50:00,60.09,60.2,60.09,60.15,236098.0,46.8614,46.9472,46.8614,46.9082,236098.0
2017-11-30 09:30:00,60.13,60.23,60.08,60.14,27542.0,46.8926,46.9706,46.8536,46.9004,27542.0
2017-11-30 09:40:00,60.21,60.35,60.16,60.33,15728.0,46.955,47.0642,46.916,47.0486,15728.0
2017-11-30 09:50:00,60.31,60.46,60.3,60.46,6552.0,47.033,47.15,47.0252,47.15,6552.0
2017-11-30 10:00:00,60.41,60.51,60.38,60.51,23820.0,47.111,47.189,47.0876,47.189,23820.0
2017-11-30 10:10:00,60.49,60.51,60.43,60.43,20436.0,47.1734,47.189,47.1266,47.1266,20436.0
2017-11-30 10:20:00,60.43,60.48,60.36,60.45,26596.0,47.1266,47.1656,47.072,47.1422,26596.0
2017-11-30 10:30:00,60.46,60.48,60.28,60.35,21340.0,47.15,47.1656,47.0096,47.0642,21340.0
2017-11-30 10:40:00,60.38,60.52,60.38,60.51,29806.0,47.0876,47.1968,47.0876,47.189,29806.0
2017-11-30 10:50:00,60.44,60.57,60.39,60.57,32676.0,47.1344,47.2358,47.0954,47.2358,32676.0
2017-11-30 11:00:00,60.56,60.57,60.35,60.41,24770.0,47.228,47.2358,47.0642,47.111,24770.0
2017-11-30 11:10:00,60.41,60.5,60.41,60.46,19040.0,47.111,47.1812,47.111,47.15,19040.0
2017-11-30 11:20:00,60.46,60.55,60.45,60.52,23150.0,47.15,47.2202,47.1422,47.1968,23150.0
2017-11-30 11:30:00,60.52,60.6,60.52,60.56,38206.0,47.1968,47.2592,47.1968,47.228,38206.0
2017-11-30 11:40:00,60.57,60.67,60.54,60.55,23156.0,47.2358,47.3138,47.2124,47.2202,23156.0
2017-11-30 11:50:00,60.54,60.62,60.52,60.62,15286.0,47.2124,47.2748,47.1968,47.2748,15286.0
2017-11-30 12:00:00,60.62,60.62,60.55,60.59,10700.0,47.2748,47.2748,47.2202,47.2514,10700.0
2017-11-30 12:10:00,60.6,60.63,60.55,60.57,18946.0,47.2592,47.2826,47.2202,47.2358,18946.0
2017-11-30 12:20:00,60.59,60.73,60.59,60.72,15074.0,47.2514,47.3606,47.2514,47.3528,15074.0
2017-11-30 12:30:00,60.72,60.78,60.71,60.77,26822.0,47.3528,47.3995,47.345,47.3917,26822.0
2017-11-30 12:40:00,60.77,60.78,60.68,60.69,12370.0,47.3917,47.3995,47.3216,47.3294,12370.0
2017-11-30 12:50:00,60.72,60.72,60.55,60.56,19540.0,47.3528,47.3528,47.2202,47.228,19540.0
2017-11-30 13:00:00,60.57,60.73,60.57,60.69,196496.0,47.2358,47.3606,47.2358,47.3294,196496.0
2017-11-30 13:10:00,60.69,60.71,60.56,60.56,45262.0,47.3294,47.345,47.228,47.228,45262.0
2017-11-30 13:20:00,60.59,60.63,60.56,60.62,17122.0,47.2514,47.2826,47.228,47.2748,17122.0
2017-11-30 13:30:00,60.6,60.61,60.56,60.56,13144.0,47.2592,47.267,47.228,47.228,13144.0
2017-11-30 13:40:00,60.52,60.59,60.51,60.51,79888.0,47.1968,47.2514,47.189,47.189,79888.0
2017-11-30 13:50:00,60.52,60.62,60.49,60.6,71712.0,47.1968,47.2748,47.1734,47.2592,71712.0
2017-11-30 14:00:00,60.6,60.62,60.54,60.55,23318.0,47.2592,47.2748,47.2124,47.2202,23318.0
2017-11-30 14:10:00,60.54,60.59,60.53,60.57,29410.0,47.2124,47.2514,47.2046,47.2358,29410.0
2017-11-30 14:20:00,60.56,60.57,60.49,60.54,47816.0,47.228,47.2358,47.1734,47.2124,47816.0
2017-11-30 14:30:00,60.52,60.52,60.47,60.52,24174.0,47.1968,47.1968,47.1578,47.1968,24174.0
2017-11-30 14:40:00,60.52,60.56,60.47,60.48,32526.0,47.1968,47.228,47.1578,47.1656,32526.0
2017-11-30 14:50:00,60.47,60.55,60.43,60.53,21404.0,47.1578,47.2202,47.1266,47.2046,21404.0
2017-11-30 15:00:00,60.52,60.57,60.51,60.55,27482.0,47.1968,47.2358,47.189,47.2202,27482.0
2017-11-30 15:10:00,60.54,60.56,60.52,60.54,44676.0,47.2124,47.228,47.1968,47.2124,44676.0
2017-11-30 15:20:00,60.55,60.57,60.51,60.52,21014.0,47.2202,47.2358,47.189,47.1968,21014.0
2017-11-30 15:30:00,60.52,60.59,60.52,60.52,49466.0,47.1968,47.2514,47.1968,47.1968,49466.0
2017-11-30 15:40:00,60.52,60.67,60.5,60.67,81262.0,47.1968,47.3138,47.1812,47.3138,81262.0
2017-11-30 15:50:00,60.69,60.69,60.5,60.51,185054.0,47.3294,47.3294,47.1812,47.189,185054.0
2017-12-01 09:30:00,60.67,60.87,60.52,60.52,42462.0,47.3138,47.4697,47.1968,47.1968,42462.0
2017-12-01 09:40:00,60.52,60.71,60.51,60.66,27042.0,47.1968,47.345,47.189,47.306,27042.0
2017-12-01 09:50:00,60.68,60.76,60.57,60.65,10694.0,47.3216,47.3839,47.2358,47.2982,10694.0
2017-12-01 10:00:00,60.6,60.76,60.6,60.62,20052.0,47.2592,47.3839,47.2592,47.2748,20052.0
2017-12-01 10:10:00,60.6,60.6,60.45,60.45,41014.0,47.2592,47.2592,47.1422,47.1422,41014.0
2017-12-01 10:20:00,60.44,60.51,60.34,60.47,45038.0,47.1344,47.189,47.0564,47.1578,45038.0
2017-12-01 10:30:00,60.43,60.44,60.28,60.32,30696.0,47.1266,47.1344,47.0096,47.0408,30696.0
2017-12-01 10:40:00,60.31,60.35,60.21,60.24,46608.0,47.033,47.0642,46.955,46.9784,46608.0
2017-12-01 10:50:00,60.24,60.35,60.15,60.16,132424.0,46.9784,47.0642,46.9082,46.916,132424.0
2017-12-01 11:00:00,60.16,60.18,60.01,60.18,56334.0,46.916,46.9316,46.7991,46.9316,56334.0
2017-12-01 11:10:00,60.21,60.28,59.91,60.11,44778.0,46.955,47.0096,46.7211,46.877,44778.0
2017-12-01 11:20:00,60.11,60.23,60.01,60.12,46346.0,46.877,46.9706,46.7991,46.8848,46346.0
2017-12-01 11:30:00,60.15,60.51,59.99,60.0,50550.0,46.9082,47.189,46.7835,46.7913,50550.0
2017-12-01 11:40:00,60.04,60.09,59.86,60.02,62764.0,46.8225,46.8614,46.6821,46.8069,62764.0
2017-12-01 11:50:00,60.02,60.21,59.99,60.16,27332.0,46.8069,46.955,46.7835,46.916,27332.0
2017-12-01 12:00:00,60.16,60.21,60.05,60.1,77050.0,46.916,46.955,46.8303,46.8692,77050.0
2017-12-01 12:10:00,60.09,60.21,60.04,60.18,42894.0,46.8614,46.955,46.8225,46.9316,42894.0
2017-12-01 12:20:00,60.19,60.24,60.15,60.21,33096.0,46.9394,46.9784,46.9082,46.955,33096.0
2017-12-01 12:30:00,60.24,60.24,60.13,60.19,15084.0,46.9784,46.9784,46.8926,46.9394,15084.0
2017-12-01 12:40:00,60.17,60.19,59.98,59.98,26564.0,46.9238,46.9394,46.7757,46.7757,26564.0
2017-12-01 12:50:00,59.96,60.08,59.93,60.03,12104.0,46.7601,46.8536,46.7367,46.8147,12104.0
2017-12-01 13:00:00,60.05,60.17,60.05,60.13,25548.0,46.8303,46.9238,46.8303,46.8926,25548.0
2017-12-01 13:10:00,60.1,60.2,60.1,60.19,23846.0,46.8692,46.9472,46.8692,46.9394,23846.0
2017-12-01 13:20:00,60.16,60.21,60.13,60.15,12584.0,46.916,46.955,46.8926,46.9082,12584.0
2017-12-01 13:30:00,60.15,60.17,60.05,60.09,44932.0,46.9082,46.9238,46.8303,46.8614,44932.0
2017-12-01 13:40:00,60.09,60.2,60.08,60.13,22234.0,46.8614,46.9472,46.8536,46.8926,22234.0
2017-12-01 13:50:00,60.15,60.21,60.15,60.18,12600.0,46.9082,46.955,46.9082,46.9316,12600.0
2017-12-01 14:00:00,60.19,60.21,60.14,60.16,19490.0,46.9394,46.955,46.9004,46.916,19490.0
2017-12-01 14:10:00,60.15,60.16,60.11,60.13,14792.0,46.9082,46.916,46.877,46.8926,14792.0
2017-12-01 14:20:00,60.15,60.2,60.12,60.14,23724.0,46.9082,46.9472,46.8848,46.9004,23724.0
2017-12-01 14:30:00,60.13,60.2,60.11,60.13,82842.0,46.8926,46.9472,46.877,46.8926,82842.0
2017-12-01 14:40:00,60.11,60.23,60.11,60.21,23726.0,46.877,46.9706,46.877,46.955,23726.0
2017-12-01 14:50:00,60.2,60.29,60.18,60.29,23378.0,46.9472,47.0174,46.9316,47.0174,23378.0
2017-12-01 15:00:00,60.29,60.3,60.19,60.3,34966.0,47.0174,47.0252,46.9394,47.0252,34966.0
2017-12-01 15:10:00,60.31,60.32,60.24,60.24,27574.0,47.033,47.0408,46.9784,46.9784,27574.0
2017-12-01 15:20:00,60.24,60.26,60.2,60.2,26256.0,46.9784,46.994,46.9472,46.9472,26256.0
2017-12-01 15:30:00,60.19,60.27,60.19,60.26,49820.0,46.9394,47.0018,46.9394,46.994,49820.0
2017-12-01 15:40:00,60.27,60.34,60.27,60.29,61944.0,47.0018,47.0564,47.0018,47.0174,61944.0
2017-12-01 15:50:00,60.29,60.33,60.24,60.25,181226.0,47.0174,47.0486,46.9784,46.9862,181226.0
2017-12-04 09:30:00,60.13,60.39,60.1,60.28,27374.0,46.8926,47.0954,46.8692,47.0096,27374.0
2017-12-04 09:40:00,60.35,60.39,60.18,60.39,24544.0,47.0642,47.0954,46.9316,47.0954,24544.0
2017-12-04 09:50:00,60.37,60.52,60.31,60.52,25298.0,47.0798,47.1968,47.033,47.1968,25298.0
2017-12-04 10:00:00,60.54,60.8,60.52,60.63,45366.0,47.2124,47.4151,47.1968,47.2826,45366.0
2017-12-04 10:10:00,60.63,60.72,60.52,60.54,28784.0,47.2826,47.3528,47.1968,47.2124,28784.0
2017-12-04 10:20:00,60.52,60.57,60.41,60.42,16720.0,47.1968,47.2358,47.111,47.1188,16720.0
2017-12-04 10:30:00,60.42,60.47,60.35,60.37,21158.0,47.1188,47.1578,47.0642,47.0798,21158.0
2017-12-04 10:40:00,60.38,60.48,60.34,60.41,29732.0,47.0876,47.1656,47.0564,47.111,29732.0
2017-12-04 10:50:00,60.42,60.56,60.39,60.5,29252.0,47.1188,47.228,47.0954,47.1812,29252.0
2017-12-04 11:00:00,60.51,60.52,60.44,60.46,28774.0,47.189,47.1968,47.1344,47.15,28774.0
2017-12-04 11:10:00,60.46,60.49,60.4,60.45,22984.0,47.15,47.1734,47.1032,47.1422,22984.0
2017-12-04 11:20:00,60.44,60.48,60.37,60.45,18400.0,47.1344,47.1656,47.0798,47.1422,18400.0
2017-12-04 11:30:00,60.46,60.5,60.43,60.43,21394.0,47.15,47.1812,47.1266,47.1266,21394.0
2017-12-04 11:40:00,60.45,60.53,60.38,60.49,22850.0,47.1422,47.2046,47.0876,47.1734,22850.0
2017-12-04 11:50:00,60.48,60.48,60.35,60.41,12886.0,47.1656,47.1656,47.0642,47.111,12886.0
2017-12-04 12:00:00,60.39,60.47,60.36,60.42,20896.0,47.0954,47.1578,47.072,47.1188,20896.0
2017-12-04 12:10:00,60.4,60.4,60.22,60.28,11412.0,47.1032,47.1032,46.9628,47.0096,11412.0
2017-12-04 12:20:00,60.3,60.33,60.21,60.26,12404.0,47.0252,47.0486,46.955,46.994,12404.0
2017-12-04 12:30:00,60.27,60.28,60.18,60.21,72048.0,47.0018,47.0096,46.9316,46.955,72048.0
2017-12-04 12:40:00,60.18,60.23,60.16,60.16,25800.0,46.9316,46.9706,46.916,46.916,25800.0
2017-12-04 12:50:00,60.16,60.23,60.1,60.1,9416.0,46.916,46.9706,46.8692,46.8692,9416.0
2017-12-04 13:00:00,60.1,60.12,60.01,60.08,20864.0,46.8692,46.8848,46.7991,46.8536,20864.0
2017-12-04 13:10:00,60.1,60.11,60.06,60.1,4878.0,46.8692,46.877,46.8381,46.8692,4878.0
2017-12-04 13:20:00,60.1,60.23,60.1,60.19,18614.0,46.8692,46.9706,46.8692,46.9394,18614.0
2017-12-04 13:30:00,60.2,60.23,60.15,60.16,24092.0,46.9472,46.9706,46.9082,46.916,24092.0
2017-12-04 13:40:00,60.17,60.26,60.17,60.2,24832.0,46.9238,46.994,46.9238,46.9472,24832.0
2017-12-04 13:50:00,60.21,60.29,60.18,60.24,20466.0,46.955,47.0174,46.9316,46.9784,20466.0
2017-12-04 14:00:00,60.22,60.27,60.2,60.24,22924.0,46.9628,47.0018,46.9472,46.9784,22924.0
2017-12-04 14:10:00,60.2,60.29,60.2,60.25,18362.0,46.9472,47.0174,46.9472,46.9862,18362.0
2017-12-04 14:20:00,60.24,60.27,60.2,60.24,14500.0,46.9784,47.0018,46.9472,46.9784,14500.0
2017-12-04 14:30:00,60.24,60.25,60.2,60.2,18200.0,46.9784,46.9862,46.9472,46.9472,18200.0
2017-12-04 14:40:00,60.21,60.3,60.21,60.25,49496.0,46.955,47.0252,46.955,46.9862,49496.0
2017-12-04 14:50:00,60.25,60.29,60.22,60.29,20598.0,46.9862,47.0174,46.9628,47.0174,20598.0
2017-12-04 15:00:00,60.26,60.28,60.13,60.18,26174.0,46.994,47.0096,46.8926,46.9316,26174.0
2017-12-04 15:10:00,60.16,60.21,60.16,60.2,20868.0,46.916,46.955,46.916,46.9472,20868.0
2017-12-04 15:20:00,60.22,60.24,60.19,60.22,25126.0,46.9628,46.9784,46.9394,46.9628,25126.0
2017-12-04 15:30:00,60.21,60.23,60.16,60.19,30232.0,46.955,46.9706,46.916,46.9394,30232.0
2017-12-04 15:40:00,60.18,60.22,60.12,60.15,76586.0,46.9316,46.9628,46.8848,46.9082,76586.0
2017-12-04 15:50:00,60.15,60.28,60.14,60.24,167434.0,46.9082,47.0096,46.9004,46.9784,167434.0
2017-12-05 09:30:00,60.25,60.27,59.89,59.94,166422.0,46.9862,47.0018,46.7055,46.7445,166422.0
2017-12-05 09:40:00,59.9,59.93,59.41,59.41,200358.0,46.7133,46.7367,46.3311,46.3311,200358.0
2017-12-05 09:50:00,59.46,59.48,58.02,59.08,563630.0,46.3701,46.3857,45.2471,46.0738,563630.0
2017-12-05 10:00:00,59.07,59.23,58.67,58.9,273182.0,46.066,46.1908,45.7541,45.9334,273182.0
2017-12-05 10:10:00,58.9,59.1,58.69,59.02,114836.0,45.9334,46.0894,45.7697,46.027,114836.0
2017-12-05 10:20:00,59.05,59.19,59.01,59.08,95214.0,46.0504,46.1596,46.0192,46.0738,95214.0
2017-12-05 10:30:00,59.08,59.12,58.82,58.86,70520.0,46.0738,46.105,45.871,45.9022,70520.0
2017-12-05 10:40:00,58.88,58.9,58.7,58.8,70382.0,45.9178,45.9334,45.7774,45.8554,70382.0
2017-12-05 10:50:00,58.77,58.87,58.59,58.61,172158.0,45.832,45.91,45.6917,45.7073,172158.0
2017-12-05 11:00:00,58.61,58.73,58.59,58.63,119416.0,45.7073,45.8008,45.6917,45.7229,119416.0
2017-12-05 11:10:00,58.62,58.68,58.52,58.54,49484.0,45.7151,45.7619,45.6371,45.6527,49484.0
2017-12-05 11:20:00,58.56,58.7,58.54,58.66,117942.0,45.6683,45.7774,45.6527,45.7463,117942.0
2017-12-05 11:30:00,58.67,58.68,58.57,58.59,62374.0,45.7541,45.7619,45.6761,45.6917,62374.0
2017-12-05 11:40:00,58.6,58.6,58.38,58.41,183758.0,45.6995,45.6995,45.5279,45.5513,183758.0
2017-12-05 11:50:00,58.38,58.43,58.19,58.23,62802.0,45.5279,45.5669,45.3797,45.4109,62802.0
2017-12-05 12:00:00,58.23,58.25,57.94,58.01,182998.0,45.4109,45.4265,45.1848,45.2394,182998.0
2017-12-05 12:10:00,58.01,58.16,57.83,57.87,247952.0,45.2394,45.3563,45.099,45.1302,247952.0
2017-12-05 12:20:00,57.87,58.13,57.85,58.07,146474.0,45.1302,45.3329,45.1146,45.2861,146474.0
2017-12-05 12:30:00,58.07,58.31,58.06,58.15,92922.0,45.2861,45.4733,45.2783,45.3485,92922.0
2017-12-05 12:40:00,58.13,58.17,58.01,58.04,34240.0,45.3329,45.3641,45.2394,45.2627,34240.0
2017-12-05 12:50:00,58.05,58.19,57.99,58.07,99258.0,45.2705,45.3797,45.2238,45.2861,99258.0
2017-12-05 13:00:00,58.06,58.16,57.97,58.14,103082.0,45.2783,45.3563,45.2082,45.3407,103082.0
2017-12-05 13:10:00,58.15,58.15,57.99,58.01,153756.0,45.3485,45.3485,45.2238,45.2394,153756.0
2017-12-05 13:20:00,57.99,58.07,57.94,58.01,67696.0,45.2238,45.2861,45.1848,45.2394,67696.0
2017-12-05 13:30:00,57.98,58.11,57.95,58.1,71218.0,45.216,45.3173,45.1926,45.3095,71218.0
2017-12-05 13:40:00,58.1,58.32,58.09,58.32,66448.0,45.3095,45.4811,45.3017,45.4811,66448.0
2017-12-05 13:50:00,58.32,58.37,58.18,58.2,60136.0,45.4811,45.5201,45.3719,45.3875,60136.0
2017-12-05 14:00:00,58.19,58.27,58.13,58.23,89926.0,45.3797,45.4421,45.3329,45.4109,89926.0
2017-12-05 14:10:00,58.23,58.27,58.2,58.26,66914.0,45.4109,45.4421,45.3875,45.4343,66914.0
2017-12-05 14:20:00,58.24,58.26,58.09,58.15,38050.0,45.4187,45.4343,45.3017,45.3485,38050.0
2017-12-05 14:30:00,58.13,58.18,58.1,58.17,19904.0,45.3329,45.3719,45.3095,45.3641,19904.0
2017-12-05 14:40:00,58.18,58.32,58.17,58.22,64892.0,45.3719,45.4811,45.3641,45.4031,64892.0
2017-12-05 14:50:00,58.22,58.27,58.12,58.13,109998.0,45.4031,45.4421,45.3251,45.3329,109998.0
2017-12-05 15:00:00,58.13,58.19,58.1,58.1,56750.0,45.3329,45.3797,45.3095,45.3095,56750.0
2017-12-05 15:10:00,58.1,58.2,58.1,58.17,76188.0,45.3095,45.3875,45.3095,45.3641,76188.0
2017-12-05 15:20:00,58.18,58.38,58.18,58.24,96810.0,45.3719,45.5279,45.3719,45.4187,96810.0
2017-12-05 15:30:00,58.24,58.26,57.99,58.02,330418.0,45.4187,45.4343,45.2238,45.2471,330418.0
2017-12-05 15:40:00,58.02,58.1,57.99,58.07,262844.0,45.2471,45.3095,45.2238,45.2861,262844.0
2017-12-05 15:50:00,58.07,58.13,58.01,58.1,473206.0,45.2861,45.3329,45.2394,45.3095,473206.0
2017-12-06 09:30:00,58.11,58.33,57.69,57.97,112482.0,45.3173,45.4889,44.9898,45.2082,112482.0
2017-12-06 09:40:00,58.01,58.13,57.89,58.07,95702.0,45.2394,45.3329,45.1458,45.2861,95702.0
2017-12-06 09:50:00,58.11,58.18,57.82,57.94,91498.0,45.3173,45.3719,45.0912,45.1848,91498.0
2017-12-06 10:00:00,57.88,57.94,57.85,57.91,48384.0,45.138,45.1848,45.1146,45.1614,48384.0
2017-12-06 10:10:00,57.87,57.87,57.74,57.85,22382.0,45.1302,45.1302,45.0288,45.1146,22382.0
2017-12-06 10:20:00,57.86,57.86,57.69,57.77,65086.0,45.1224,45.1224,44.9898,45.0522,65086.0
2017-12-06 10:30:00,57.74,57.91,57.71,57.88,74620.0,45.0288,45.1614,45.0054,45.138,74620.0
2017-12-06 10:40:00,57.89,57.99,57.81,57.89,59956.0,45.1458,45.2238,45.0834,45.1458,59956.0
2017-12-06 10:50:00,57.92,58.02,57.88,57.97,38332.0,45.1692,45.2471,45.138,45.2082,38332.0
2017-12-06 11:00:00,57.96,58.01,57.92,57.96,61436.0,45.2004,45.2394,45.1692,45.2004,61436.0
2017-12-06 11:10:00,57.97,58.0,57.91,57.94,43608.0,45.2082,45.2316,45.1614,45.1848,43608.0
2017-12-06 11:20:00,57.93,57.98,57.85,57.98,53004.0,45.177,45.216,45.1146,45.216,53004.0
2017-12-06 11:30:00,57.99,57.99,57.89,57.96,41728.0,45.2238,45.2238,45.1458,45.2004,41728.0
2017-12-06 11:40:00,57.95,58.08,57.9,58.07,61760.0,45.1926,45.2939,45.1536,45.2861,61760.0
2017-12-06 11:50:00,58.07,58.09,57.94,58.05,96546.0,45.2861,45.3017,45.1848,45.2705,96546.0
2017-12-06 12:00:00,58.04,58.1,57.93,58.04,115842.0,45.2627,45.3095,45.177,45.2627,115842.0
2017-12-06 12:10:00,58.04,58.21,58.02,58.13,37794.0,45.2627,45.3953,45.2471,45.3329,37794.0
2017-12-06 12:20:00,58.12,58.13,58.01,58.09,72498.0,45.3251,45.3329,45.2394,45.3017,72498.0
2017-12-06 12:30:00,58.07,58.12,58.02,58.07,32954.0,45.2861,45.3251,45.2471,45.2861,32954.0
2017-12-06 12:40:00,58.07,58.1,58.02,58.05,38798.0,45.2861,45.3095,45.2471,45.2705,38798.0
2017-12-06 12:50:00,58.05,58.13,58.05,58.11,240560.0,45.2705,45.3329,45.2705,45.3173,240560.0
2017-12-06 13:00:00,58.11,58.16,58.09,58.13,87544.0,45.3173,45.3563,45.3017,45.3329,87544.0
2017-12-06 13:10:00,58.16,58.21,58.09,58.09,22496.0,45.3563,45.3953,45.3017,45.3017,22496.0
2017-12-06 13:20:00,58.1,58.16,58.1,58.15,21804.0,45.3095,45.3563,45.3095,45.3485,21804.0
2017-12-06 13:30:00,58.15,58.18,58.08,58.1,16300.0,45.3485,45.3719,45.2939,45.3095,16300.0
2017-12-06 13:40:00,58.1,58.19,58.09,58.11,20586.0,45.3095,45.3797,45.3017,45.3173,20586.0
2017-12-06 13:50:00,58.1,58.18,58.09,58.18,23426.0,45.3095,45.3719,45.3017,45.3719,23426.0
2017-12-06 14:00:00,58.17,58.18,58.03,58.06,54702.0,45.3641,45.3719,45.2549,45.2783,54702.0
2017-12-06 14:10:00,58.06,58.1,58.04,58.1,29900.0,45.2783,45.3095,45.2627,45.3095,29900.0
2017-12-06 14:20:00,58.08,58.19,58.07,58.15,70532.0,45.2939,45.3797,45.2861,45.3485,70532.0
2017-12-06 14:30:00,58.14,58.19,58.13,58.17,44694.0,45.3407,45.3797,45.3329,45.3641,44694.0
2017-12-06 14:40:00,58.17,58.2,58.12,58.15,132466.0,45.3641,45.3875,45.3251,45.3485,132466.0
2017-12-06 14:50:00,58.16,58.2,58.12,58.16,33766.0,45.3563,45.3875,45.3251,45.3563,33766.0
2017-12-06 15:00:00,58.18,58.22,58.15,58.22,36090.0,45.3719,45.4031,45.3485,45.4031,36090.0
2017-12-06 15:10:00,58.22,58.27,58.2,58.27,55000.0,45.4031,45.4421,45.3875,45.4421,55000.0
2017-12-06 15:20:00,58.26,58.29,58.21,58.26,47324.0,45.4343,45.4577,45.3953,45.4343,47324.0
2017-12-06 15:30:00,58.25,58.25,58.14,58.16,59146.0,45.4265,45.4265,45.3407,45.3563,59146.0
2017-12-06 15:40:00,58.16,58.17,58.1,58.11,110890.0,45.3563,45.3641,45.3095,45.3173,110890.0
2017-12-06 15:50:00,58.1,58.2,58.1,58.18,330130.0,45.3095,45.3875,45.3095,45.3719,330130.0
2017-12-07 09:30:00,58.02,58.12,57.74,57.84,63064.0,45.2471,45.3251,45.0288,45.1068,63064.0
2017-12-07 09:40:00,57.83,57.89,57.66,57.89,192836.0,45.099,45.1458,44.9664,45.1458,192836.0
2017-12-07 09:50:00,57.88,57.9,57.79,57.88,83492.0,45.138,45.1536,45.0678,45.138,83492.0
2017-12-07 10:00:00,57.88,57.99,57.83,57.93,36254.0,45.138,45.2238,45.099,45.177,36254.0
2017-12-07 10:10:00,57.91,57.96,57.83,57.88,16140.0,45.1614,45.2004,45.099,45.138,16140.0
2017-12-07 10:20:00,57.9,57.92,57.85,57.89,46666.0,45.1536,45.1692,45.1146,45.1458,46666.0
2017-12-07 10:30:00,57.9,58.06,57.88,58.01,60004.0,45.1536,45.2783,45.138,45.2394,60004.0
2017-12-07 10:40:00,58.01,58.15,57.99,58.13,46020.0,45.2394,45.3485,45.2238,45.3329,46020.0
2017-12-07 10:50:00,58.15,58.21,58.1,58.12,61710.0,45.3485,45.3953,45.3095,45.3251,61710.0
2017-12-07 11:00:00,58.12,58.13,58.03,58.1,31884.0,45.3251,45.3329,45.2549,45.3095,31884.0
2017-12-07 11:10:00,58.06,58.06,57.97,57.97,10400.0,45.2783,45.2783,45.2082,45.2082,10400.0
2017-12-07 11:20:00,57.95,57.98,57.87,57.96,10860.0,45.1926,45.216,45.1302,45.2004,10860.0
2017-12-07 11:30:00,57.95,57.99,57.93,57.97,23456.0,45.1926,45.2238,45.177,45.2082,23456.0
2017-12-07 11:40:00,57.97,57.97,57.93,57.95,6996.0,45.2082,45.2082,45.177,45.1926,6996.0
2017-12-07 11:50:00,57.94,57.95,57.88,57.9,23164.0,45.1848,45.1926,45.138,45.1536,23164.0
2017-12-07 12:00:00,57.92,58.08,57.92,58.04,56226.0,45.1692,45.2939,45.1692,45.2627,56226.0
2017-12-07 12:10:00,58.0,58.0,57.92,57.98,14518.0,45.2316,45.2316,45.1692,45.216,14518.0
2017-12-07 12:20:00,57.98,58.02,57.96,58.02,40898.0,45.216,45.2471,45.2004,45.2471,40898.0
2017-12-07 12:30:00,58.02,58.13,58.02,58.12,55576.0,45.2471,45.3329,45.2471,45.3251,55576.0
2017-12-07 12:40:00,58.13,58.23,58.12,58.18,39488.0,45.3329,45.4109,45.3251,45.3719,39488.0
2017-12-07 12:50:00,58.18,58.2,58.13,58.19,34332.0,45.3719,45.3875,45.3329,45.3797,34332.0
2017-12-07 13:00:00,58.18,58.22,58.13,58.22,33052.0,45.3719,45.4031,45.3329,45.4031,33052.0
2017-12-07 13:10:00,58.21,58.22,58.19,58.21,14838.0,45.3953,45.4031,45.3797,45.3953,14838.0
2017-12-07 13:20:00,58.22,58.29,58.21,58.26,31914.0,45.4031,45.4577,45.3953,45.4343,31914.0
2017-12-07 13:30:00,58.26,58.29,58.24,58.29,14436.0,45.4343,45.4577,45.4187,45.4577,14436.0
2017-12-07 13:40:00,58.29,58.32,58.24,58.31,13862.0,45.4577,45.4811,45.4187,45.4733,13862.0
2017-12-07 13:50:00,58.31,58.31,58.23,58.27,14064.0,45.4733,45.4733,45.4109,45.4421,14064.0
2017-12-07 14:00:00,58.27,58.29,58.18,58.21,46514.0,45.4421,45.4577,45.3719,45.3953,46514.0
2017-12-07 14:10:00,58.23,58.23,58.14,58.14,14116.0,45.4109,45.4109,45.3407,45.3407,14116.0
2017-12-07 14:20:00,58.15,58.21,58.13,58.2,30500.0,45.3485,45.3953,45.3329,45.3875,30500.0
2017-12-07 14:30:00,58.2,58.21,58.13,58.13,26330.0,45.3875,45.3953,45.3329,45.3329,26330.0
2017-12-07 14:40:00,58.13,58.14,58.07,58.08,31800.0,45.3329,45.3407,45.2861,45.2939,31800.0
2017-12-07 14:50:00,58.07,58.09,58.06,58.08,17742.0,45.2861,45.3017,45.2783,45.2939,17742.0
2017-12-07 15:00:00,58.08,58.16,58.07,58.15,33492.0,45.2939,45.3563,45.2861,45.3485,33492.0
2017-12-07 15:10:00,58.15,58.2,58.13,58.2,35752.0,45.3485,45.3875,45.3329,45.3875,35752.0
2017-12-07 15:20:00,58.19,58.21,58.15,58.21,47916.0,45.3797,45.3953,45.3485,45.3953,47916.0
2017-12-07 15:30:00,58.21,58.26,58.17,58.24,60500.0,45.3953,45.4343,45.3641,45.4187,60500.0
2017-12-07 15:40:00,58.24,58.25,58.09,58.1,345658.0,45.4187,45.4265,45.3017,45.3095,345658.0
2017-12-07 15:50:00,58.08,58.23,57.95,58.21,983684.0,45.2939,45.4109,45.1926,45.3953,983684.0
2017-12-08 09:30:00,58.07,58.07,57.0,57.69,171296.0,45.2861,45.2861,44.4517,44.9898,171296.0
2017-12-08 09:40:00,57.68,57.84,57.6,57.78,133726.0,44.982,45.1068,44.9196,45.06,133726.0
2017-12-08 09:50:00,57.81,57.94,57.76,57.85,198230.0,45.0834,45.1848,45.0444,45.1146,198230.0
2017-12-08 10:00:00,57.81,58.01,57.79,57.88,80588.0,45.0834,45.2394,45.0678,45.138,80588.0
2017-12-08 10:10:00,57.88,58.0,57.85,57.89,80062.0,45.138,45.2316,45.1146,45.1458,80062.0
2017-12-08 10:20:00,57.88,57.94,57.77,57.77,174510.0,45.138,45.1848,45.0522,45.0522,174510.0
2017-12-08 10:30:00,57.78,57.91,57.77,57.87,74270.0,45.06,45.1614,45.0522,45.1302,74270.0
2017-12-08 10:40:00,57.88,57.97,57.82,57.86,94192.0,45.138,45.2082,45.0912,45.1224,94192.0
2017-12-08 10:50:00,57.84,57.88,57.69,57.69,105726.0,45.1068,45.138,44.9898,44.9898,105726.0
2017-12-08 11:00:00,57.7,57.75,57.69,57.7,69436.0,44.9976,45.0366,44.9898,44.9976,69436.0
2017-12-08 11:10:00,57.7,57.7,57.6,57.67,338244.0,44.9976,44.9976,44.9196,44.9742,338244.0
2017-12-08 11:20:00,57.67,57.75,57.66,57.71,183000.0,44.9742,45.0366,44.9664,45.0054,183000.0
2017-12-08 11:30:00,57.72,57.88,57.72,57.88,34704.0,45.0132,45.138,45.0132,45.138,34704.0
2017-12-08 11:40:00,57.88,57.9,57.84,57.85,45852.0,45.138,45.1536,45.1068,45.1146,45852.0
2017-12-08 11:50:00,57.85,57.85,57.81,57.81,16794.0,45.1146,45.1146,45.0834,45.0834,16794.0
2017-12-08 12:00:00,57.82,57.88,57.81,57.88,40288.0,45.0912,45.138,45.0834,45.138,40288.0
2017-12-08 12:10:00,57.88,57.88,57.8,57.81,25880.0,45.138,45.138,45.0756,45.0834,25880.0
2017-12-08 12:20:00,57.82,57.84,57.76,57.77,16472.0,45.0912,45.1068,45.0444,45.0522,16472.0
2017-12-08 12:30:00,57.77,57.81,57.74,57.8,32424.0,45.0522,45.0834,45.0288,45.0756,32424.0
2017-12-08 12:40:00,57.81,57.83,57.79,57.8,16232.0,45.0834,45.099,45.0678,45.0756,16232.0
2017-12-08 12:50:00,57.8,57.84,57.79,57.81,14788.0,45.0756,45.1068,45.0678,45.0834,14788.0
2017-12-08 13:00:00,57.83,57.87,57.81,57.85,17800.0,45.099,45.1302,45.0834,45.1146,17800.0
2017-12-08 13:10:00,57.85,57.91,57.84,57.88,44868.0,45.1146,45.1614,45.1068,45.138,44868.0
2017-12-08 13:20:00,57.87,57.98,57.85,57.95,31198.0,45.1302,45.216,45.1146,45.1926,31198.0
2017-12-08 13:30:00,57.95,58.05,57.94,57.98,93370.0,45.1926,45.2705,45.1848,45.216,93370.0
2017-12-08 13:40:00,57.99,58.0,57.96,57.96,35938.0,45.2238,45.2316,45.2004,45.2004,35938.0
2017-12-08 13:50:00,57.97,57.99,57.95,57.99,38818.0,45.2082,45.2238,45.1926,45.2238,38818.0
2017-12-08 14:00:00,57.99,57.99,57.94,57.97,46012.0,45.2238,45.2238,45.1848,45.2082,46012.0
2017-12-08 14:10:00,57.97,57.99,57.93,57.98,61642.0,45.2082,45.2238,45.177,45.216,61642.0
2017-12-08 14:20:00,57.98,58.02,57.96,58.01,192940.0,45.216,45.2471,45.2004,45.2394,192940.0
2017-12-08 14:30:00,58.0,58.07,57.95,57.95,72046.0,45.2316,45.2861,45.1926,45.1926,72046.0
2017-12-08 14:40:00,57.94,57.99,57.93,57.96,50334.0,45.1848,45.2238,45.177,45.2004,50334.0
2017-12-08 14:50:00,57.97,58.01,57.95,57.97,60432.0,45.2082,45.2394,45.1926,45.2082,60432.0
2017-12-08 15:00:00,57.97,58.02,57.97,58.02,94980.0,45.2082,45.2471,45.2082,45.2471,94980.0
2017-12-08 15:10:00,58.02,58.06,58.01,58.04,32756.0,45.2471,45.2783,45.2394,45.2627,32756.0
2017-12-08 15:20:00,58.04,58.14,58.04,58.12,33526.0,45.2627,45.3407,45.2627,45.3251,33526.0
2017-12-08 15:30:00,58.13,58.16,58.11,58.15,49512.0,45.3329,45.3563,45.3173,45.3485,49512.0
2017-12-08 15:40:00,58.15,58.2,58.13,58.17,94370.0,45.3485,45.3875,45.3329,45.3641,94370.0
2017-12-08 15:50:00,58.17,58.37,58.17,58.35,251868.0,45.3641,45.5201,45.3641,45.5045,251868.0
2017-12-11 09:30:00,58.27,58.35,58.07,58.34,52044.0,45.4421,45.5045,45.2861,45.4967,52044.0
2017-12-11 09:40:00,58.3,58.59,58.26,58.43,57428.0,45.4655,45.6917,45.4343,45.5669,57428.0
2017-12-11 09:50:00,58.42,58.56,58.42,58.54,62480.0,45.5591,45.6683,45.5591,45.6527,62480.0
2017-12-11 10:00:00,58.54,58.74,58.52,58.72,120536.0,45.6527,45.8086,45.6371,45.793,120536.0
2017-12-11 10:10:00,58.74,58.77,58.66,58.67,88128.0,45.8086,45.832,45.7463,45.7541,88128.0
2017-12-11 10:20:00,58.68,58.69,58.52,58.59,97958.0,45.7619,45.7697,45.6371,45.6917,97958.0
2017-12-11 10:30:00,58.62,58.68,58.56,58.62,29540.0,45.7151,45.7619,45.6683,45.7151,29540.0
2017-12-11 10:40:00,58.63,58.78,58.63,58.71,16392.0,45.7229,45.8398,45.7229,45.7852,16392.0
2017-12-11 10:50:00,58.71,58.71,58.57,58.6,22930.0,45.7852,45.7852,45.6761,45.6995,22930.0
2017-12-11 11:00:00,58.67,58.69,58.61,58.63,18788.0,45.7541,45.7697,45.7073,45.7229,18788.0
2017-12-11 11:10:00,58.63,58.7,58.63,58.63,30014.0,45.7229,45.7774,45.7229,45.7229,30014.0
2017-12-11 11:20:00,58.63,58.66,58.6,58.63,81766.0,45.7229,45.7463,45.6995,45.7229,81766.0
2017-12-11 11:30:00,58.62,58.63,58.51,58.62,217910.0,45.7151,45.7229,45.6293,45.7151,217910.0
2017-12-11 11:40:00,58.63,58.77,58.55,58.66,149650.0,45.7229,45.832,45.6605,45.7463,149650.0
2017-12-11 11:50:00,58.63,58.68,58.58,58.62,20338.0,45.7229,45.7619,45.6839,45.7151,20338.0
2017-12-11 12:00:00,58.62,58.65,58.55,58.57,26478.0,45.7151,45.7385,45.6605,45.6761,26478.0
2017-12-11 12:10:00,58.57,58.6,58.55,58.58,25762.0,45.6761,45.6995,45.6605,45.6839,25762.0
2017-12-11 12:20:00,58.58,58.59,58.56,58.57,66644.0,45.6839,45.6917,45.6683,45.6761,66644.0
2017-12-11 12:30:00,58.58,58.59,58.46,58.46,19926.0,45.6839,45.6917,45.5903,45.5903,19926.0
2017-12-11 12:40:00,58.45,58.45,58.38,58.38,17446.0,45.5825,45.5825,45.5279,45.5279,17446.0
2017-12-11 12:50:00,58.38,58.41,58.35,58.41,28012.0,45.5279,45.5513,45.5045,45.5513,28012.0
2017-12-11 13:00:00,58.41,58.44,58.33,58.44,23400.0,45.5513,45.5747,45.4889,45.5747,23400.0
2017-12-11 13:10:00,58.44,58.45,58.42,58.44,12840.0,45.5747,45.5825,45.5591,45.5747,12840.0
2017-12-11 13:20:00,58.43,58.46,58.42,58.46,21060.0,45.5669,45.5903,45.5591,45.5903,21060.0
2017-12-11 13:30:00,58.47,58.54,58.47,58.52,61134.0,45.5981,45.6527,45.5981,45.6371,61134.0
2017-12-11 13:40:00,58.52,58.58,58.51,58.58,36162.0,45.6371,45.6839,45.6293,45.6839,36162.0
2017-12-11 13:50:00,58.57,58.58,58.52,58.52,21644.0,45.6761,45.6839,45.6371,45.6371,21644.0
2017-12-11 14:00:00,58.51,58.59,58.51,58.54,30372.0,45.6293,45.6917,45.6293,45.6527,30372.0
2017-12-11 14:10:00,58.54,58.62,58.45,58.55,72498.0,45.6527,45.7151,45.5825,45.6605,72498.0
2017-12-11 14:20:00,58.54,58.64,58.49,58.54,38500.0,45.6527,45.7307,45.6137,45.6527,38500.0
2017-12-11 14:30:00,58.55,58.59,58.53,58.55,55494.0,45.6605,45.6917,45.6449,45.6605,55494.0
2017-12-11 14:40:00,58.55,58.6,58.55,58.58,30310.0,45.6605,45.6995,45.6605,45.6839,30310.0
2017-12-11 14:50:00,58.58,58.6,58.57,58.58,28404.0,45.6839,45.6995,45.6761,45.6839,28404.0
2017-12-11 15:00:00,58.58,58.6,58.54,58.54,39188.0,45.6839,45.6995,45.6527,45.6527,39188.0
2017-12-11 15:10:00,58.55,58.63,58.54,58.62,41546.0,45.6605,45.7229,45.6527,45.7151,41546.0
2017-12-11 15:20:00,58.63,58.72,58.6,58.71,41344.0,45.7229,45.793,45.6995,45.7852,41344.0
2017-12-11 15:30:00,58.72,58.79,58.71,58.79,57262.0,45.793,45.8476,45.7852,45.8476,57262.0
2017-12-11 15:40:00,58.77,58.95,58.77,58.95,103186.0,45.832,45.9724,45.832,45.9724,103186.0
2017-12-11 15:50:00,58.96,59.04,58.92,59.01,237092.0,45.9802,46.0426,45.949,46.0192,237092.0
2017-12-12 09:30:00,58.54,58.54,57.93,57.99,222290.0,45.6527,45.6527,45.177,45.2238,222290.0
2017-12-12 09:40:00,58.0,58.08,57.9,58.04,95300.0,45.2316,45.2939,45.1536,45.2627,95300.0
2017-12-12 09:50:00,58.03,58.18,57.96,58.18,86410.0,45.2549,45.3719,45.2004,45.3719,86410.0
2017-12-12 10:00:00,58.14,58.31,58.11,58.25,165030.0,45.3407,45.4733,45.3173,45.4265,165030.0
2017-12-12 10:10:00,58.26,58.3,58.16,58.16,39884.0,45.4343,45.4655,45.3563,45.3563,39884.0
2017-12-12 10:20:00,58.14,58.16,58.07,58.07,18290.0,45.3407,45.3563,45.2861,45.2861,18290.0
2017-12-12 10:30:00,58.09,58.13,57.99,58.04,24396.0,45.3017,45.3329,45.2238,45.2627,24396.0
2017-12-12 10:40:00,58.07,58.1,57.99,58.01,53952.0,45.2861,45.3095,45.2238,45.2394,53952.0
2017-12-12 10:50:00,58.01,58.04,57.83,57.84,61128.0,45.2394,45.2627,45.099,45.1068,61128.0
2017-12-12 11:00:00,57.85,57.94,57.83,57.85,141984.0,45.1146,45.1848,45.099,45.1146,141984.0
2017-12-12 11:10:00,57.85,57.88,57.82,57.84,43946.0,45.1146,45.138,45.0912,45.1068,43946.0
2017-12-12 11:20:00,57.85,57.91,57.81,57.83,38240.0,45.1146,45.1614,45.0834,45.099,38240.0
2017-12-12 11:30:00,57.84,57.88,57.8,57.84,38640.0,45.1068,45.138,45.0756,45.1068,38640.0
2017-12-12 11:40:00,57.84,57.86,57.71,57.71,35786.0,45.1068,45.1224,45.0054,45.0054,35786.0
2017-12-12 11:50:00,57.7,57.81,57.66,57.77,81922.0,44.9976,45.0834,44.9664,45.0522,81922.0
2017-12-12 12:00:00,57.74,57.81,57.69,57.73,16548.0,45.0288,45.0834,44.9898,45.021,16548.0
2017-12-12 12:10:00,57.77,57.8,57.7,57.78,17662.0,45.0522,45.0756,44.9976,45.06,17662.0
2017-12-12 12:20:00,57.77,57.89,57.74,57.89,18378.0,45.0522,45.1458,45.0288,45.1458,18378.0
2017-12-12 12:30:00,57.89,57.92,57.81,57.85,20812.0,45.1458,45.1692,45.0834,45.1146,20812.0
2017-12-12 12:40:00,57.84,57.85,57.79,57.81,66986.0,45.1068,45.1146,45.0678,45.0834,66986.0
2017-12-12 12:50:00,57.82,57.85,57.75,57.76,10638.0,45.0912,45.1146,45.0366,45.0444,10638.0
2017-12-12 13:00:00,57.8,57.84,57.76,57.77,7090.0,45.0756,45.1068,45.0444,45.0522,7090.0
2017-12-12 13:10:00,57.79,57.84,57.74,57.77,59784.0,45.0678,45.1068,45.0288,45.0522,59784.0
2017-12-12 13:20:00,57.77,57.79,57.7,57.71,22396.0,45.0522,45.0678,44.9976,45.0054,22396.0
2017-12-12 13:30:00,57.72,57.79,57.72,57.76,21200.0,45.0132,45.0678,45.0132,45.0444,21200.0
2017-12-12 13:40:00,57.76,57.76,57.7,57.73,29278.0,45.0444,45.0444,44.9976,45.021,29278.0
2017-12-12 13:50:00,57.73,57.77,57.73,57.74,22390.0,45.021,45.0522,45.021,45.0288,22390.0
2017-12-12 14:00:00,57.74,57.78,57.73,57.78,305338.0,45.0288,45.06,45.021,45.06,305338.0
2017-12-12 14:10:00,57.77,57.85,57.75,57.84,70120.0,45.0522,45.1146,45.0366,45.1068,70120.0
2017-12-12 14:20:00,57.84,57.88,57.84,57.85,14288.0,45.1068,45.138,45.1068,45.1146,14288.0
2017-12-12 14:30:00,57.83,57.84,57.8,57.82,24870.0,45.099,45.1068,45.0756,45.0912,24870.0
2017-12-12 14:40:00,57.82,57.84,57.7,57.7,41338.0,45.0912,45.1068,44.9976,44.9976,41338.0
2017-12-12 14:50:00,57.7,57.74,57.69,57.72,18004.0,44.9976,45.0288,44.9898,45.0132,18004.0
2017-12-12 15:00:00,57.73,57.75,57.68,57.7,17008.0,45.021,45.0366,44.982,44.9976,17008.0
2017-12-12 15:10:00,57.7,57.71,57.67,57.69,15600.0,44.9976,45.0054,44.9742,44.9898,15600.0
2017-12-12 15:20:00,57.68,57.69,57.59,57.6,42002.0,44.982,44.9898,44.9118,44.9196,42002.0
2017-12-12 15:30:00,57.61,57.65,57.57,57.57,50338.0,44.9274,44.9586,44.8962,44.8962,50338.0
2017-12-12 15:40:00,57.56,57.56,57.43,57.45,161766.0,44.8884,44.8884,44.787,44.8026,161766.0
2017-12-12 15:50:00,57.46,57.47,57.27,57.35,358102.0,44.8104,44.8182,44.6623,44.7246,358102.0
2017-12-13 09:30:00,57.66,57.78,57.57,57.71,59030.0,44.9664,45.06,44.8962,45.0054,59030.0
2017-12-13 09:40:00,57.67,57.7,57.5,57.6,96818.0,44.9742,44.9976,44.8416,44.9196,96818.0
2017-12-13 09:50:00,57.6,57.67,57.57,57.67,96752.0,44.9196,44.9742,44.8962,44.9742,96752.0
2017-12-13 10:00:00,57.67,57.73,57.6,57.69,57368.0,44.9742,45.021,44.9196,44.9898,57368.0
2017-12-13 10:10:00,57.67,57.81,57.67,57.78,85322.0,44.9742,45.0834,44.9742,45.06,85322.0
2017-12-13 10:20:00,57.79,57.79,57.64,57.67,44724.0,45.0678,45.0678,44.9508,44.9742,44724.0
2017-12-13 10:30:00,57.67,57.71,57.66,57.71,40364.0,44.9742,45.0054,44.9664,45.0054,40364.0
2017-12-13 10:40:00,57.71,57.78,57.68,57.76,34332.0,45.0054,45.06,44.982,45.0444,34332.0
2017-12-13 10:50:00,57.74,57.74,57.67,57.67,13900.0,45.0288,45.0288,44.9742,44.9742,13900.0
2017-12-13 11:00:00,57.67,57.74,57.65,57.7,53680.0,44.9742,45.0288,44.9586,44.9976,53680.0
2017-12-13 11:10:00,57.7,57.7,57.56,57.58,57328.0,44.9976,44.9976,44.8884,44.904,57328.0
2017-12-13 11:20:00,57.58,57.59,57.56,57.57,32334.0,44.904,44.9118,44.8884,44.8962,32334.0
2017-12-13 11:30:00,57.58,57.58,57.55,57.57,22478.0,44.904,44.904,44.8806,44.8962,22478.0
2017-12-13 11:40:00,57.56,57.56,57.46,57.46,34808.0,44.8884,44.8884,44.8104,44.8104,34808.0
2017-12-13 11:50:00,57.45,57.47,57.34,57.4,57290.0,44.8026,44.8182,44.7168,44.7636,57290.0
2017-12-13 12:00:00,57.43,57.47,57.4,57.46,47530.0,44.787,44.8182,44.7636,44.8104,47530.0
2017-12-13 12:10:00,57.47,57.48,57.44,57.45,46106.0,44.8182,44.826,44.7948,44.8026,46106.0
2017-12-13 12:20:00,57.47,57.49,57.45,57.46,20020.0,44.8182,44.8338,44.8026,44.8104,20020.0
2017-12-13 12:30:00,57.47,57.49,57.45,57.49,40426.0,44.8182,44.8338,44.8026,44.8338,40426.0
2017-12-13 12:40:00,57.48,57.49,57.45,57.48,28496.0,44.826,44.8338,44.8026,44.826,28496.0
2017-12-13 12:50:00,57.49,57.51,57.48,57.48,15032.0,44.8338,44.8494,44.826,44.826,15032.0
2017-12-13 13:00:00,57.49,57.6,57.47,57.57,47054.0,44.8338,44.9196,44.8182,44.8962,47054.0
2017-12-13 13:10:00,57.57,57.57,57.53,57.56,24594.0,44.8962,44.8962,44.865,44.8884,24594.0
2017-12-13 13:20:00,57.56,57.59,57.53,57.59,23544.0,44.8884,44.9118,44.865,44.9118,23544.0
2017-12-13 13:30:00,57.58,57.65,57.58,57.63,29116.0,44.904,44.9586,44.904,44.943,29116.0
2017-12-13 13:40:00,57.63,57.63,57.54,57.57,36718.0,44.943,44.943,44.8728,44.8962,36718.0
2017-12-13 13:50:00,57.58,57.75,57.58,57.65,38258.0,44.904,45.0366,44.904,44.9586,38258.0
2017-12-13 14:00:00,57.67,57.92,57.67,57.87,103660.0,44.9742,45.1692,44.9742,45.1302,103660.0
2017-12-13 14:10:00,57.88,57.97,57.78,57.8,164914.0,45.138,45.2082,45.06,45.0756,164914.0
2017-12-13 14:20:00,57.79,57.79,57.68,57.7,44362.0,45.0678,45.0678,44.982,44.9976,44362.0
2017-12-13 14:30:00,57.69,57.74,57.66,57.66,38690.0,44.9898,45.0288,44.9664,44.9664,38690.0
2017-12-13 14:40:00,57.65,57.89,57.63,57.74,45610.0,44.9586,45.1458,44.943,45.0288,45610.0
2017-12-13 14:50:00,57.74,57.83,57.74,57.82,52684.0,45.0288,45.099,45.0288,45.0912,52684.0
2017-12-13 15:00:00,57.82,57.82,57.63,57.63,43802.0,45.0912,45.0912,44.943,44.943,43802.0
2017-12-13 15:10:00,57.63,57.65,57.52,57.54,57024.0,44.943,44.9586,44.8572,44.8728,57024.0
2017-12-13 15:20:00,57.54,57.63,57.53,57.62,59074.0,44.8728,44.943,44.865,44.9352,59074.0
2017-12-13 15:30:00,57.62,57.63,57.56,57.63,76410.0,44.9352,44.943,44.8884,44.943,76410.0
2017-12-13 15:40:00,57.63,57.74,57.62,57.7,143848.0,44.943,45.0288,44.9352,44.9976,143848.0
2017-12-13 15:50:00,57.72,57.72,57.63,57.64,276034.0,45.0132,45.0132,44.943,44.9508,276034.0
2017-12-14 09:30:00,57.3,57.59,57.02,57.2,53788.0,44.6857,44.9118,44.4673,44.6077,53788.0
2017-12-14 09:40:00,57.32,57.33,57.06,57.26,48142.0,44.7013,44.709,44.4985,44.6545,48142.0
2017-12-14 09:50:00,57.27,57.35,57.19,57.29,37310.0,44.6623,44.7246,44.5999,44.6779,37310.0
2017-12-14 10:00:00,57.31,57.4,57.2,57.35,76562.0,44.6935,44.7636,44.6077,44.7246,76562.0
2017-12-14 10:10:00,57.38,57.5,57.35,57.48,89488.0,44.748,44.8416,44.7246,44.826,89488.0
2017-12-14 10:20:00,57.5,57.53,57.4,57.51,38088.0,44.8416,44.865,44.7636,44.8494,38088.0
2017-12-14 10:30:00,57.51,57.55,57.46,57.53,78330.0,44.8494,44.8806,44.8104,44.865,78330.0
2017-12-14 10:40:00,57.52,57.6,57.49,57.56,123864.0,44.8572,44.9196,44.8338,44.8884,123864.0
2017-12-14 10:50:00,57.57,57.68,57.5,57.68,35760.0,44.8962,44.982,44.8416,44.982,35760.0
2017-12-14 11:00:00,57.66,57.69,57.62,57.66,26862.0,44.9664,44.9898,44.9352,44.9664,26862.0
2017-12-14 11:10:00,57.65,57.66,57.56,57.63,22542.0,44.9586,44.9664,44.8884,44.943,22542.0
2017-12-14 11:20:00,57.64,57.7,57.57,57.57,24340.0,44.9508,44.9976,44.8962,44.8962,24340.0
2017-12-14 11:30:00,57.58,57.65,57.58,57.63,12436.0,44.904,44.9586,44.904,44.943,12436.0
2017-12-14 11:40:00,57.65,57.65,57.55,57.57,22850.0,44.9586,44.9586,44.8806,44.8962,22850.0
2017-12-14 11:50:00,57.55,57.59,57.54,57.55,11738.0,44.8806,44.9118,44.8728,44.8806,11738.0
2017-12-14 12:00:00,57.57,57.63,57.52,57.62,20070.0,44.8962,44.943,44.8572,44.9352,20070.0
2017-12-14 12:10:00,57.63,57.67,57.59,57.66,16524.0,44.943,44.9742,44.9118,44.9664,16524.0
2017-12-14 12:20:00,57.65,57.68,57.62,57.62,26186.0,44.9586,44.982,44.9352,44.9352,26186.0
2017-12-14 12:30:00,57.62,57.66,57.57,57.64,26746.0,44.9352,44.9664,44.8962,44.9508,26746.0
2017-12-14 12:40:00,57.64,57.65,57.55,57.6,34230.0,44.9508,44.9586,44.8806,44.9196,34230.0
2017-12-14 12:50:00,57.58,57.62,57.56,57.58,15576.0,44.904,44.9352,44.8884,44.904,15576.0
2017-12-14 13:00:00,57.59,57.66,57.59,57.61,21270.0,44.9118,44.9664,44.9118,44.9274,21270.0
2017-12-14 13:10:00,57.61,57.74,57.59,57.68,30192.0,44.9274,45.0288,44.9118,44.982,30192.0
2017-12-14 13:20:00,57.67,57.72,57.63,57.72,14020.0,44.9742,45.0132,44.943,45.0132,14020.0
2017-12-14 13:30:00,57.72,57.72,57.6,57.62,43454.0,45.0132,45.0132,44.9196,44.9352,43454.0
2017-12-14 13:40:00,57.6,57.61,57.51,57.54,50476.0,44.9196,44.9274,44.8494,44.8728,50476.0
2017-12-14 13:50:00,57.56,57.6,57.51,57.52,22396.0,44.8884,44.9196,44.8494,44.8572,22396.0
2017-12-14 14:00:00,57.52,57.59,57.49,57.55,53616.0,44.8572,44.9118,44.8338,44.8806,53616.0
2017-12-14 14:10:00,57.54,57.6,57.48,57.59,45708.0,44.8728,44.9196,44.826,44.9118,45708.0
2017-12-14 14:20:00,57.6,57.7,57.59,57.65,25118.0,44.9196,44.9976,44.9118,44.9586,25118.0
2017-12-14 14:30:00,57.64,57.72,57.64,57.72,24468.0,44.9508,45.0132,44.9508,45.0132,24468.0
2017-12-14 14:40:00,57.73,57.82,57.69,57.79,41862.0,45.021,45.0912,44.9898,45.0678,41862.0
2017-12-14 14:50:00,57.79,57.85,57.77,57.85,39000.0,45.0678,45.1146,45.0522,45.1146,39000.0
2017-12-14 15:00:00,57.85,57.87,57.76,57.79,23320.0,45.1146,45.1302,45.0444,45.0678,23320.0
2017-12-14 15:10:00,57.78,57.81,57.74,57.76,42528.0,45.06,45.0834,45.0288,45.0444,42528.0
2017-12-14 15:20:00,57.77,57.85,57.77,57.83,28328.0,45.0522,45.1146,45.0522,45.099,28328.0
2017-12-14 15:30:00,57.84,57.94,57.83,57.92,39062.0,45.1068,45.1848,45.099,45.1692,39062.0
2017-12-14 15:40:00,57.91,57.96,57.82,57.86,67450.0,45.1614,45.2004,45.0912,45.1224,67450.0
2017-12-14 15:50:00,57.85,57.93,57.81,57.88,224838.0,45.1146,45.177,45.0834,45.138,224838.0
2017-12-15 09:30:00,58.24,58.77,57.65,58.52,1041208.0,45.4187,45.832,44.9586,45.6371,1041208.0
2017-12-15 09:40:00,58.6,58.6,58.23,58.33,29520.0,45.6995,45.6995,45.4109,45.4889,29520.0
2017-12-15 09:50:00,58.31,58.34,58.23,58.26,27692.0,45.4733,45.4967,45.4109,45.4343,27692.0
2017-12-15 10:00:00,58.36,58.54,58.36,58.45,61364.0,45.5123,45.6527,45.5123,45.5825,61364.0
2017-12-15 10:10:00,58.44,58.56,58.4,58.52,74754.0,45.5747,45.6683,45.5435,45.6371,74754.0
2017-12-15 10:20:00,58.49,58.69,58.49,58.58,60008.0,45.6137,45.7697,45.6137,45.6839,60008.0
2017-12-15 10:30:00,58.58,58.6,58.49,58.51,40336.0,45.6839,45.6995,45.6137,45.6293,40336.0
2017-12-15 10:40:00,58.52,58.52,58.32,58.32,25836.0,45.6371,45.6371,45.4811,45.4811,25836.0
2017-12-15 10:50:00,58.32,58.39,58.32,58.37,31470.0,45.4811,45.5357,45.4811,45.5201,31470.0
2017-12-15 11:00:00,58.38,58.48,58.38,58.48,34660.0,45.5279,45.6059,45.5279,45.6059,34660.0
2017-12-15 11:10:00,58.48,58.49,58.4,58.44,18436.0,45.6059,45.6137,45.5435,45.5747,18436.0
2017-12-15 11:20:00,58.44,58.47,58.29,58.46,25882.0,45.5747,45.5981,45.4577,45.5903,25882.0
2017-12-15 11:30:00,58.49,58.52,58.4,58.42,19462.0,45.6137,45.6371,45.5435,45.5591,19462.0
2017-12-15 11:40:00,58.43,58.43,58.34,58.42,14354.0,45.5669,45.5669,45.4967,45.5591,14354.0
2017-12-15 11:50:00,58.41,58.42,58.31,58.4,35782.0,45.5513,45.5591,45.4733,45.5435,35782.0
2017-12-15 12:00:00,58.41,58.42,58.32,58.32,13062.0,45.5513,45.5591,45.4811,45.4811,13062.0
2017-12-15 12:10:00,58.33,58.35,58.24,58.31,30746.0,45.4889,45.5045,45.4187,45.4733,30746.0
2017-12-15 12:20:00,58.31,58.34,58.28,58.33,14486.0,45.4733,45.4967,45.4499,45.4889,14486.0
2017-12-15 12:30:00,58.31,58.32,58.2,58.23,15656.0,45.4733,45.4811,45.3875,45.4109,15656.0
2017-12-15 12:40:00,58.25,58.27,58.22,58.26,17516.0,45.4265,45.4421,45.4031,45.4343,17516.0
2017-12-15 12:50:00,58.24,58.25,58.15,58.17,16762.0,45.4187,45.4265,45.3485,45.3641,16762.0
2017-12-15 13:00:00,58.17,58.27,58.17,58.23,14420.0,45.3641,45.4421,45.3641,45.4109,14420.0
2017-12-15 13:10:00,58.24,58.32,58.22,58.27,16010.0,45.4187,45.4811,45.4031,45.4421,16010.0
2017-12-15 13:20:00,58.27,58.32,58.22,58.26,13236.0,45.4421,45.4811,45.4031,45.4343,13236.0
2017-12-15 13:30:00,58.29,58.37,58.26,58.26,15190.0,45.4577,45.5201,45.4343,45.4343,15190.0
2017-12-15 13:40:00,58.27,58.33,58.26,58.31,17042.0,45.4421,45.4889,45.4343,45.4733,17042.0
2017-12-15 13:50:00,58.33,58.33,58.24,58.28,17250.0,45.4889,45.4889,45.4187,45.4499,17250.0
2017-12-15 14:00:00,58.3,58.33,58.24,58.31,18022.0,45.4655,45.4889,45.4187,45.4733,18022.0
2017-12-15 14:10:00,58.31,58.34,58.26,58.29,43254.0,45.4733,45.4967,45.4343,45.4577,43254.0
2017-12-15 14:20:00,58.3,58.34,58.24,58.28,22696.0,45.4655,45.4967,45.4187,45.4499,22696.0
2017-12-15 14:30:00,58.29,58.35,58.27,58.35,52674.0,45.4577,45.5045,45.4421,45.5045,52674.0
2017-12-15 14:40:00,58.34,58.44,58.3,58.32,24186.0,45.4967,45.5747,45.4655,45.4811,24186.0
2017-12-15 14:50:00,58.32,58.42,58.32,58.42,28184.0,45.4811,45.5591,45.4811,45.5591,28184.0
2017-12-15 15:00:00,58.45,58.46,58.39,58.45,22534.0,45.5825,45.5903,45.5357,45.5825,22534.0
2017-12-15 15:10:00,58.44,58.49,58.41,58.43,34742.0,45.5747,45.6137,45.5513,45.5669,34742.0
2017-12-15 15:20:00,58.42,58.48,58.38,58.47,29474.0,45.5591,45.6059,45.5279,45.5981,29474.0
2017-12-15 15:30:00,58.47,58.51,58.41,58.44,55448.0,45.5981,45.6293,45.5513,45.5747,55448.0
2017-12-15 15:40:00,58.44,58.45,58.2,58.21,84472.0,45.5747,45.5825,45.3875,45.3953,84472.0
2017-12-15 15:50:00,58.21,58.27,58.16,58.24,231798.0,45.3953,45.4421,45.3563,45.4187,231798.0
2017-12-18 09:30:00,58.24,58.41,58.16,58.31,32092.0,45.4187,45.5513,45.3563,45.4733,32092.0
2017-12-18 09:40:00,58.33,58.4,58.14,58.17,16352.0,45.4889,45.5435,45.3407,45.3641,16352.0
2017-12-18 09:50:00,58.17,58.19,58.08,58.13,17172.0,45.3641,45.3797,45.2939,45.3329,17172.0
2017-12-18 10:00:00,58.12,58.18,58.04,58.05,10234.0,45.3251,45.3719,45.2627,45.2705,10234.0
2017-12-18 10:10:00,58.01,58.02,57.95,57.95,10940.0,45.2394,45.2471,45.1926,45.1926,10940.0
2017-12-18 10:20:00,57.98,57.98,57.9,57.91,26660.0,45.216,45.216,45.1536,45.1614,26660.0
2017-12-18 10:30:00,57.92,57.95,57.86,57.95,19234.0,45.1692,45.1926,45.1224,45.1926,19234.0
2017-12-18 10:40:00,57.94,57.96,57.75,57.8,13752.0,45.1848,45.2004,45.0366,45.0756,13752.0
2017-12-18 10:50:00,57.81,57.84,57.63,57.67,26938.0,45.0834,45.1068,44.943,44.9742,26938.0
2017-12-18 11:00:00,57.65,57.76,57.65,57.71,29786.0,44.9586,45.0444,44.9586,45.0054,29786.0
2017-12-18 11:10:00,57.71,57.72,57.57,57.57,137368.0,45.0054,45.0132,44.8962,44.8962,137368.0
2017-12-18 11:20:00,57.58,57.59,57.48,57.55,55152.0,44.904,44.9118,44.826,44.8806,55152.0
2017-12-18 11:30:00,57.57,57.65,57.56,57.6,46938.0,44.8962,44.9586,44.8884,44.9196,46938.0
2017-12-18 11:40:00,57.59,57.71,57.55,57.62,89472.0,44.9118,45.0054,44.8806,44.9352,89472.0
2017-12-18 11:50:00,57.62,57.69,57.59,57.65,22380.0,44.9352,44.9898,44.9118,44.9586,22380.0
2017-12-18 12:00:00,57.66,57.67,57.49,57.52,43210.0,44.9664,44.9742,44.8338,44.8572,43210.0
2017-12-18 12:10:00,57.52,57.57,57.49,57.56,42190.0,44.8572,44.8962,44.8338,44.8884,42190.0
2017-12-18 12:20:00,57.55,57.68,57.55,57.6,19862.0,44.8806,44.982,44.8806,44.9196,19862.0
2017-12-18 12:30:00,57.59,57.63,57.54,57.58,22362.0,44.9118,44.943,44.8728,44.904,22362.0
2017-12-18 12:40:00,57.59,57.59,57.52,57.52,26928.0,44.9118,44.9118,44.8572,44.8572,26928.0
2017-12-18 12:50:00,57.52,57.53,57.45,57.47,22244.0,44.8572,44.865,44.8026,44.8182,22244.0
2017-12-18 13:00:00,57.47,57.47,57.42,57.47,10948.0,44.8182,44.8182,44.7792,44.8182,10948.0
2017-12-18 13:10:00,57.45,57.46,57.35,57.35,14028.0,44.8026,44.8104,44.7246,44.7246,14028.0
2017-12-18 13:20:00,57.38,57.39,57.31,57.35,9240.0,44.748,44.7558,44.6935,44.7246,9240.0
2017-12-18 13:30:00,57.33,57.34,57.25,57.29,36118.0,44.709,44.7168,44.6467,44.6779,36118.0
2017-12-18 13:40:00,57.29,57.32,57.25,57.25,9480.0,44.6779,44.7013,44.6467,44.6467,9480.0
2017-12-18 13:50:00,57.23,57.35,57.23,57.33,15930.0,44.6311,44.7246,44.6311,44.709,15930.0
2017-12-18 14:00:00,57.3,57.34,57.27,57.34,18746.0,44.6857,44.7168,44.6623,44.7168,18746.0
2017-12-18 14:10:00,57.34,57.43,57.3,57.42,21314.0,44.7168,44.787,44.6857,44.7792,21314.0
2017-12-18 14:20:00,57.43,57.49,57.39,57.45,22734.0,44.787,44.8338,44.7558,44.8026,22734.0
2017-12-18 14:30:00,57.41,57.51,57.41,57.44,19280.0,44.7714,44.8494,44.7714,44.7948,19280.0
2017-12-18 14:40:00,57.43,57.46,57.38,57.41,19948.0,44.787,44.8104,44.748,44.7714,19948.0
2017-12-18 14:50:00,57.41,57.57,57.37,57.57,63090.0,44.7714,44.8962,44.7402,44.8962,63090.0
2017-12-18 15:00:00,57.57,57.64,57.53,57.59,33024.0,44.8962,44.9508,44.865,44.9118,33024.0
2017-12-18 15:10:00,57.62,57.62,57.54,57.58,51194.0,44.9352,44.9352,44.8728,44.904,51194.0
2017-12-18 15:20:00,57.58,57.62,57.55,57.61,33544.0,44.904,44.9352,44.8806,44.9274,33544.0
2017-12-18 15:30:00,57.62,57.62,57.52,57.59,56030.0,44.9352,44.9352,44.8572,44.9118,56030.0
2017-12-18 15:40:00,57.58,57.62,57.55,57.58,75402.0,44.904,44.9352,44.8806,44.904,75402.0
2017-12-18 15:50:00,57.57,57.64,57.53,57.55,243640.0,44.8962,44.9508,44.865,44.8806,243640.0
2017-12-19 09:30:00,57.56,57.8,57.33,57.48,41178.0,44.8884,45.0756,44.709,44.826,41178.0
2017-12-19 09:40:00,57.52,57.54,57.29,57.35,70192.0,44.8572,44.8728,44.6779,44.7246,70192.0
2017-12-19 09:50:00,57.35,57.43,57.27,57.37,62782.0,44.7246,44.787,44.6623,44.7402,62782.0
2017-12-19 10:00:00,57.34,57.38,57.21,57.21,6812.0,44.7168,44.748,44.6155,44.6155,6812.0
2017-12-19 10:10:00,57.18,57.37,57.18,57.22,34168.0,44.5921,44.7402,44.5921,44.6233,34168.0
2017-12-19 10:20:00,57.22,57.23,57.06,57.09,10910.0,44.6233,44.6311,44.4985,44.5219,10910.0
2017-12-19 10:30:00,57.09,57.15,57.06,57.07,7726.0,44.5219,44.5687,44.4985,44.5063,7726.0
2017-12-19 10:40:00,57.09,57.26,57.08,57.19,14272.0,44.5219,44.6545,44.5141,44.5999,14272.0
2017-12-19 10:50:00,57.19,57.2,57.12,57.12,13648.0,44.5999,44.6077,44.5453,44.5453,13648.0
2017-12-19 11:00:00,57.1,57.22,57.09,57.21,36564.0,44.5297,44.6233,44.5219,44.6155,36564.0
2017-12-19 11:10:00,57.21,57.23,57.15,57.15,16052.0,44.6155,44.6311,44.5687,44.5687,16052.0
2017-12-19 11:20:00,57.16,57.18,57.12,57.14,18596.0,44.5765,44.5921,44.5453,44.5609,18596.0
2017-12-19 11:30:00,57.14,57.17,57.06,57.06,45390.0,44.5609,44.5843,44.4985,44.4985,45390.0
2017-12-19 11:40:00,57.07,57.08,56.88,56.98,42296.0,44.5063,44.5141,44.3581,44.4361,42296.0
2017-12-19 11:50:00,57.01,57.03,56.97,57.02,9608.0,44.4595,44.4751,44.4283,44.4673,9608.0
2017-12-19 12:00:00,57.02,57.02,56.92,56.95,13650.0,44.4673,44.4673,44.3893,44.4127,13650.0
2017-12-19 12:10:00,56.94,56.94,56.84,56.9,12190.0,44.4049,44.4049,44.3269,44.3737,12190.0
2017-12-19 12:20:00,56.9,56.9,56.8,56.8,14452.0,44.3737,44.3737,44.2957,44.2957,14452.0
2017-12-19 12:30:00,56.82,56.82,56.64,56.71,48308.0,44.3113,44.3113,44.1709,44.2255,48308.0
2017-12-19 12:40:00,56.7,56.72,56.65,56.65,26298.0,44.2177,44.2333,44.1787,44.1787,26298.0
2017-12-19 12:50:00,56.65,56.75,56.65,56.73,15562.0,44.1787,44.2567,44.1787,44.2411,15562.0
2017-12-19 13:00:00,56.68,56.74,56.66,56.73,12954.0,44.2021,44.2489,44.1865,44.2411,12954.0
2017-12-19 13:10:00,56.72,56.72,56.63,56.68,12136.0,44.2333,44.2333,44.1632,44.2021,12136.0
2017-12-19 13:20:00,56.69,56.7,56.63,56.68,14480.0,44.2099,44.2177,44.1632,44.2021,14480.0
2017-12-19 13:30:00,56.66,56.76,56.66,56.74,24378.0,44.1865,44.2645,44.1865,44.2489,24378.0
2017-12-19 13:40:00,56.73,56.77,56.71,56.77,79184.0,44.2411,44.2723,44.2255,44.2723,79184.0
2017-12-19 13:50:00,56.74,56.77,56.7,56.71,24812.0,44.2489,44.2723,44.2177,44.2255,24812.0
2017-12-19 14:00:00,56.71,56.71,56.59,56.63,29540.0,44.2255,44.2255,44.132,44.1632,29540.0
2017-12-19 14:10:00,56.63,56.63,56.54,56.54,32766.0,44.1632,44.1632,44.093,44.093,32766.0
2017-12-19 14:20:00,56.55,56.64,56.55,56.62,24204.0,44.1008,44.1709,44.1008,44.1554,24204.0
2017-12-19 14:30:00,56.62,56.67,56.56,56.63,33118.0,44.1554,44.1943,44.1086,44.1632,33118.0
2017-12-19 14:40:00,56.65,56.66,56.45,56.52,40600.0,44.1787,44.1865,44.0228,44.0774,40600.0
2017-12-19 14:50:00,56.52,56.55,56.43,56.43,45116.0,44.0774,44.1008,44.0072,44.0072,45116.0
2017-12-19 15:00:00,56.44,56.47,56.39,56.39,71420.0,44.015,44.0384,43.976,43.976,71420.0
2017-12-19 15:10:00,56.41,56.43,56.35,56.37,65872.0,43.9916,44.0072,43.9448,43.9604,65872.0
2017-12-19 15:20:00,56.38,56.45,56.29,56.38,81882.0,43.9682,44.0228,43.898,43.9682,81882.0
2017-12-19 15:30:00,56.37,56.38,56.27,56.31,58270.0,43.9604,43.9682,43.8824,43.9136,58270.0
2017-12-19 15:40:00,56.3,56.31,56.13,56.13,133296.0,43.9058,43.9136,43.7732,43.7732,133296.0
2017-12-19 15:50:00,56.13,56.21,56.09,56.1,301360.0,43.7732,43.8356,43.742,43.7498,301360.0
2017-12-20 09:30:00,56.18,56.27,55.97,56.13,85902.0,43.8122,43.8824,43.6484,43.7732,85902.0
2017-12-20 09:40:00,56.15,56.32,56.14,56.15,89396.0,43.7888,43.9214,43.781,43.7888,89396.0
2017-12-20 09:50:00,56.15,56.2,56.08,56.13,43148.0,43.7888,43.8278,43.7342,43.7732,43148.0
2017-12-20 10:00:00,56.18,56.27,56.1,56.19,77542.0,43.8122,43.8824,43.7498,43.82,77542.0
2017-12-20 10:10:00,56.2,56.22,56.07,56.22,79546.0,43.8278,43.8434,43.7264,43.8434,79546.0
2017-12-20 10:20:00,56.19,56.29,56.18,56.21,44054.0,43.82,43.898,43.8122,43.8356,44054.0
2017-12-20 10:30:00,56.22,56.27,56.15,56.23,36292.0,43.8434,43.8824,43.7888,43.8512,36292.0
2017-12-20 10:40:00,56.26,56.3,56.22,56.25,14482.0,43.8746,43.9058,43.8434,43.8668,14482.0
2017-12-20 10:50:00,56.23,56.27,56.18,56.27,89556.0,43.8512,43.8824,43.8122,43.8824,89556.0
2017-12-20 11:00:00,56.25,56.33,56.22,56.24,51198.0,43.8668,43.9292,43.8434,43.859,51198.0
2017-12-20 11:10:00,56.24,56.3,56.18,56.25,19720.0,43.859,43.9058,43.8122,43.8668,19720.0
2017-12-20 11:20:00,56.26,56.3,56.21,56.26,81928.0,43.8746,43.9058,43.8356,43.8746,81928.0
2017-12-20 11:30:00,56.26,56.26,56.06,56.06,37936.0,43.8746,43.8746,43.7186,43.7186,37936.0
2017-12-20 11:40:00,56.07,56.08,55.99,56.05,20200.0,43.7264,43.7342,43.664,43.7108,20200.0
2017-12-20 11:50:00,56.07,56.07,55.99,56.01,16640.0,43.7264,43.7264,43.664,43.6796,16640.0
2017-12-20 12:00:00,56.01,56.06,55.94,55.95,55110.0,43.6796,43.7186,43.6251,43.6329,55110.0
2017-12-20 12:10:00,55.95,55.97,55.93,55.94,15906.0,43.6329,43.6484,43.6173,43.6251,15906.0
2017-12-20 12:20:00,55.95,55.96,55.87,55.89,28232.0,43.6329,43.6406,43.5705,43.5861,28232.0
2017-12-20 12:30:00,55.89,55.95,55.85,55.87,26852.0,43.5861,43.6329,43.5549,43.5705,26852.0
2017-12-20 12:40:00,55.87,55.9,55.77,55.79,24060.0,43.5705,43.5939,43.4925,43.5081,24060.0
2017-12-20 12:50:00,55.8,55.86,55.76,55.84,36874.0,43.5159,43.5627,43.4847,43.5471,36874.0
2017-12-20 13:00:00,55.85,55.95,55.85,55.93,42628.0,43.5549,43.6329,43.5549,43.6173,42628.0
2017-12-20 13:10:00,55.94,55.97,55.9,55.96,18874.0,43.6251,43.6484,43.5939,43.6406,18874.0
2017-12-20 13:20:00,55.96,55.99,55.94,55.97,23550.0,43.6406,43.664,43.6251,43.6484,23550.0
2017-12-20 13:30:00,55.97,55.99,55.88,55.94,23730.0,43.6484,43.664,43.5783,43.6251,23730.0
2017-12-20 13:40:00,55.9,55.91,55.85,55.88,13204.0,43.5939,43.6017,43.5549,43.5783,13204.0
2017-12-20 13:50:00,55.89,55.92,55.87,55.91,31106.0,43.5861,43.6095,43.5705,43.6017,31106.0
2017-12-20 14:00:00,55.91,55.93,55.86,55.92,24976.0,43.6017,43.6173,43.5627,43.6095,24976.0
2017-12-20 14:10:00,55.93,56.03,55.93,56.01,29434.0,43.6173,43.6952,43.6173,43.6796,29434.0
2017-12-20 14:20:00,56.0,56.1,55.99,56.06,40660.0,43.6718,43.7498,43.664,43.7186,40660.0
2017-12-20 14:30:00,56.07,56.1,56.04,56.09,71238.0,43.7264,43.7498,43.703,43.742,71238.0
2017-12-20 14:40:00,56.09,56.1,56.06,56.09,44332.0,43.742,43.7498,43.7186,43.742,44332.0
2017-12-20 14:50:00,56.07,56.09,56.06,56.08,71888.0,43.7264,43.742,43.7186,43.7342,71888.0
2017-12-20 15:00:00,56.08,56.09,56.03,56.05,41702.0,43.7342,43.742,43.6952,43.7108,41702.0
2017-12-20 15:10:00,56.05,56.06,56.0,56.04,39972.0,43.7108,43.7186,43.6718,43.703,39972.0
2017-12-20 15:20:00,56.04,56.05,56.0,56.05,48454.0,43.703,43.7108,43.6718,43.7108,48454.0
2017-12-20 15:30:00,56.04,56.08,56.02,56.06,97906.0,43.703,43.7342,43.6874,43.7186,97906.0
2017-12-20 15:40:00,56.05,56.11,56.04,56.11,90250.0,43.7108,43.7576,43.703,43.7576,90250.0
2017-12-20 15:50:00,56.11,56.11,55.96,55.97,176202.0,43.7576,43.7576,43.6406,43.6484,176202.0
2017-12-21 09:30:00,55.41,55.63,53.54,53.93,947706.0,43.2117,43.3833,41.7534,42.0575,947706.0
2017-12-21 09:40:00,53.9,53.97,53.48,53.88,488964.0,42.0341,42.0887,41.7066,42.0186,488964.0
2017-12-21 09:50:00,53.88,54.0,53.63,53.71,163630.0,42.0186,42.1121,41.8236,41.886,163630.0
2017-12-21 10:00:00,53.73,53.94,53.71,53.87,114196.0,41.9016,42.0653,41.886,42.0108,114196.0
2017-12-21 10:10:00,53.87,53.93,53.77,53.88,268720.0,42.0108,42.0575,41.9328,42.0186,268720.0
2017-12-21 10:20:00,53.88,54.16,53.83,54.1,355458.0,42.0186,42.2369,41.9796,42.1901,355458.0
2017-12-21 10:30:00,54.17,54.35,54.06,54.35,275346.0,42.2447,42.3851,42.1589,42.3851,275346.0
2017-12-21 10:40:00,54.33,54.35,54.15,54.31,317210.0,42.3695,42.3851,42.2291,42.3539,317210.0
2017-12-21 10:50:00,54.31,54.35,54.27,54.32,341506.0,42.3539,42.3851,42.3227,42.3617,341506.0
2017-12-21 11:00:00,54.35,54.6,54.31,54.41,448008.0,42.3851,42.58,42.3539,42.4319,448008.0
2017-12-21 11:10:00,54.4,54.4,54.28,54.3,58190.0,42.4241,42.4241,42.3305,42.3461,58190.0
2017-12-21 11:20:00,54.3,54.41,54.21,54.38,151768.0,42.3461,42.4319,42.2759,42.4085,151768.0
2017-12-21 11:30:00,54.38,54.38,54.2,54.2,315180.0,42.4085,42.4085,42.2681,42.2681,315180.0
2017-12-21 11:40:00,54.2,54.23,54.01,54.01,84460.0,42.2681,42.2915,42.1199,42.1199,84460.0
2017-12-21 11:50:00,54.05,54.06,53.93,53.98,55748.0,42.1511,42.1589,42.0575,42.0965,55748.0
2017-12-21 12:00:00,53.97,53.98,53.78,53.79,83362.0,42.0887,42.0965,41.9406,41.9484,83362.0
2017-12-21 12:10:00,53.8,53.84,53.7,53.73,102038.0,41.9562,41.9874,41.8782,41.9016,102038.0
2017-12-21 12:20:00,53.71,53.78,53.58,53.77,178188.0,41.886,41.9406,41.7846,41.9328,178188.0
2017-12-21 12:30:00,53.76,53.84,53.73,53.81,48018.0,41.925,41.9874,41.9016,41.964,48018.0
2017-12-21 12:40:00,53.81,53.94,53.8,53.86,43602.0,41.964,42.0653,41.9562,42.003,43602.0
2017-12-21 12:50:00,53.87,54.07,53.74,54.06,81230.0,42.0108,42.1667,41.9094,42.1589,81230.0
2017-12-21 13:00:00,54.05,54.06,53.92,53.93,50456.0,42.1511,42.1589,42.0497,42.0575,50456.0
2017-12-21 13:10:00,53.95,53.95,53.78,53.8,104272.0,42.0731,42.0731,41.9406,41.9562,104272.0
2017-12-21 13:20:00,53.79,54.1,53.79,54.05,174272.0,41.9484,42.1901,41.9484,42.1511,174272.0
2017-12-21 13:30:00,54.05,54.08,54.01,54.01,47228.0,42.1511,42.1745,42.1199,42.1199,47228.0
2017-12-21 13:40:00,54.0,54.06,53.98,54.06,123634.0,42.1121,42.1589,42.0965,42.1589,123634.0
2017-12-21 13:50:00,54.06,54.12,53.99,54.1,71302.0,42.1589,42.2057,42.1043,42.1901,71302.0
2017-12-21 14:00:00,54.09,54.18,54.07,54.12,310450.0,42.1823,42.2525,42.1667,42.2057,310450.0
2017-12-21 14:10:00,54.12,54.12,53.96,53.96,200886.0,42.2057,42.2057,42.0809,42.0809,200886.0
2017-12-21 14:20:00,53.96,54.03,53.96,54.01,103088.0,42.0809,42.1355,42.0809,42.1199,103088.0
2017-12-21 14:30:00,54.02,54.1,53.93,54.06,54166.0,42.1277,42.1901,42.0575,42.1589,54166.0
2017-12-21 14:40:00,54.06,54.09,53.94,53.94,84382.0,42.1589,42.1823,42.0653,42.0653,84382.0
2017-12-21 14:50:00,53.93,53.93,53.77,53.85,130622.0,42.0575,42.0575,41.9328,41.9952,130622.0
2017-12-21 15:00:00,53.86,53.89,53.69,53.69,107482.0,42.003,42.0264,41.8704,41.8704,107482.0
2017-12-21 15:10:00,53.69,53.79,53.63,53.63,82978.0,41.8704,41.9484,41.8236,41.8236,82978.0
2017-12-21 15:20:00,53.63,53.66,53.57,53.57,182618.0,41.8236,41.847,41.7768,41.7768,182618.0
2017-12-21 15:30:00,53.56,53.64,53.52,53.54,183662.0,41.769,41.8314,41.7378,41.7534,183662.0
2017-12-21 15:40:00,53.54,53.55,53.35,53.39,262430.0,41.7534,41.7612,41.6052,41.6364,262430.0
2017-12-21 15:50:00,53.38,53.49,53.37,53.47,447004.0,41.6286,41.7144,41.6208,41.6988,447004.0
2017-12-22 09:30:00,52.93,53.27,52.52,53.16,176676.0,41.2777,41.5428,40.9579,41.4571,176676.0
2017-12-22 09:40:00,53.19,53.38,53.13,53.33,97916.0,41.4805,41.6286,41.4337,41.5896,97916.0
2017-12-22 09:50:00,53.38,53.7,53.27,53.7,137566.0,41.6286,41.8782,41.5428,41.8782,137566.0
2017-12-22 10:00:00,53.7,53.83,53.67,53.83,118174.0,41.8782,41.9796,41.8548,41.9796,118174.0
2017-12-22 10:10:00,53.83,53.94,53.82,53.92,135632.0,41.9796,42.0653,41.9718,42.0497,135632.0
2017-12-22 10:20:00,53.92,53.97,53.84,53.85,98568.0,42.0497,42.0887,41.9874,41.9952,98568.0
2017-12-22 10:30:00,53.83,54.07,53.82,53.99,106750.0,41.9796,42.1667,41.9718,42.1043,106750.0
2017-12-22 10:40:00,53.98,54.1,53.97,54.1,67072.0,42.0965,42.1901,42.0887,42.1901,67072.0
2017-12-22 10:50:00,54.1,54.15,53.99,54.12,273388.0,42.1901,42.2291,42.1043,42.2057,273388.0
2017-12-22 11:00:00,54.09,54.29,54.08,54.09,151010.0,42.1823,42.3383,42.1745,42.1823,151010.0
2017-12-22 11:10:00,54.1,54.21,54.02,54.17,59688.0,42.1901,42.2759,42.1277,42.2447,59688.0
2017-12-22 11:20:00,54.14,54.17,53.98,53.99,114094.0,42.2213,42.2447,42.0965,42.1043,114094.0
2017-12-22 11:30:00,53.99,54.1,53.95,54.04,74178.0,42.1043,42.1901,42.0731,42.1433,74178.0
2017-12-22 11:40:00,54.06,54.06,53.99,54.04,56146.0,42.1589,42.1589,42.1043,42.1433,56146.0
2017-12-22 11:50:00,54.04,54.15,54.02,54.11,59714.0,42.1433,42.2291,42.1277,42.1979,59714.0
2017-12-22 12:00:00,54.13,54.2,54.04,54.09,59190.0,42.2135,42.2681,42.1433,42.1823,59190.0
2017-12-22 12:10:00,54.08,54.1,54.02,54.09,48778.0,42.1745,42.1901,42.1277,42.1823,48778.0
2017-12-22 12:20:00,54.09,54.17,54.06,54.16,99224.0,42.1823,42.2447,42.1589,42.2369,99224.0
2017-12-22 12:30:00,54.15,54.15,54.02,54.09,70088.0,42.2291,42.2291,42.1277,42.1823,70088.0
2017-12-22 12:40:00,54.1,54.18,54.1,54.1,54480.0,42.1901,42.2525,42.1901,42.1901,54480.0
2017-12-22 12:50:00,54.1,54.19,54.09,54.1,55996.0,42.1901,42.2603,42.1823,42.1901,55996.0
2017-12-22 13:00:00,54.1,54.15,54.09,54.1,60934.0,42.1901,42.2291,42.1823,42.1901,60934.0
2017-12-22 13:10:00,54.12,54.2,54.1,54.2,65458.0,42.2057,42.2681,42.1901,42.2681,65458.0
2017-12-22 13:20:00,54.19,54.35,54.17,54.28,110138.0,42.2603,42.3851,42.2447,42.3305,110138.0
2017-12-22 13:30:00,54.27,54.3,54.24,54.29,27966.0,42.3227,42.3461,42.2993,42.3383,27966.0
2017-12-22 13:40:00,54.29,54.38,54.27,54.32,68186.0,42.3383,42.4085,42.3227,42.3617,68186.0
2017-12-22 13:50:00,54.3,54.32,54.2,54.24,53780.0,42.3461,42.3617,42.2681,42.2993,53780.0
2017-12-22 14:00:00,54.23,54.29,54.18,54.18,38488.0,42.2915,42.3383,42.2525,42.2525,38488.0
2017-12-22 14:10:00,54.18,54.3,54.13,54.27,56654.0,42.2525,42.3461,42.2135,42.3227,56654.0
2017-12-22 14:20:00,54.25,54.27,54.15,54.24,36946.0,42.3071,42.3227,42.2291,42.2993,36946.0
2017-12-22 14:30:00,54.24,54.24,54.17,54.19,36806.0,42.2993,42.2993,42.2447,42.2603,36806.0
2017-12-22 14:40:00,54.19,54.19,54.12,54.13,34116.0,42.2603,42.2603,42.2057,42.2135,34116.0
2017-12-22 14:50:00,54.13,54.17,54.09,54.12,38282.0,42.2135,42.2447,42.1823,42.2057,38282.0
2017-12-22 15:00:00,54.13,54.17,54.11,54.14,90714.0,42.2135,42.2447,42.1979,42.2213,90714.0
2017-12-22 15:10:00,54.14,54.14,54.05,54.1,87748.0,42.2213,42.2213,42.1511,42.1901,87748.0
2017-12-22 15:20:00,54.1,54.12,54.01,54.04,74308.0,42.1901,42.2057,42.1199,42.1433,74308.0
2017-12-22 15:30:00,54.04,54.09,54.02,54.09,61448.0,42.1433,42.1823,42.1277,42.1823,61448.0
2017-12-22 15:40:00,54.1,54.16,54.09,54.13,83698.0,42.1901,42.2369,42.1823,42.2135,83698.0
2017-12-22 15:50:00,54.13,54.18,54.12,54.17,216644.0,42.2135,42.2525,42.2057,42.2447,216644.0
2017-12-26 09:30:00,54.18,54.24,53.83,54.12,41422.0,42.2525,42.2993,41.9796,42.2057,41422.0
2017-12-26 09:40:00,54.17,54.38,54.16,54.2,19706.0,42.2447,42.4085,42.2369,42.2681,19706.0
2017-12-26 09:50:00,54.19,54.34,54.09,54.34,14212.0,42.2603,42.3773,42.1823,42.3773,14212.0
2017-12-26 10:00:00,54.35,54.43,54.24,54.33,18908.0,42.3851,42.4475,42.2993,42.3695,18908.0
2017-12-26 10:10:00,54.32,54.37,54.21,54.37,52630.0,42.3617,42.4007,42.2759,42.4007,52630.0
2017-12-26 10:20:00,54.32,54.41,54.25,54.26,47598.0,42.3617,42.4319,42.3071,42.3149,47598.0
2017-12-26 10:30:00,54.33,54.35,54.24,54.27,6228.0,42.3695,42.3851,42.2993,42.3227,6228.0
2017-12-26 10:40:00,54.22,54.34,54.21,54.32,43772.0,42.2837,42.3773,42.2759,42.3617,43772.0
2017-12-26 10:50:00,54.34,54.34,54.27,54.32,17400.0,42.3773,42.3773,42.3227,42.3617,17400.0
2017-12-26 11:00:00,54.32,54.38,54.19,54.25,29292.0,42.3617,42.4085,42.2603,42.3071,29292.0
2017-12-26 11:10:00,54.23,54.29,54.21,54.24,90318.0,42.2915,42.3383,42.2759,42.2993,90318.0
2017-12-26 11:20:00,54.24,54.25,54.2,54.23,60346.0,42.2993,42.3071,42.2681,42.2915,60346.0
2017-12-26 11:30:00,54.23,54.24,54.18,54.24,18262.0,42.2915,42.2993,42.2525,42.2993,18262.0
2017-12-26 11:40:00,54.25,54.29,54.2,54.26,16000.0,42.3071,42.3383,42.2681,42.3149,16000.0
2017-12-26 11:50:00,54.28,54.29,54.17,54.2,13070.0,42.3305,42.3383,42.2447,42.2681,13070.0
2017-12-26 12:00:00,54.19,54.23,54.13,54.17,37066.0,42.2603,42.2915,42.2135,42.2447,37066.0
2017-12-26 12:10:00,54.19,54.25,54.14,54.25,41450.0,42.2603,42.3071,42.2213,42.3071,41450.0
2017-12-26 12:20:00,54.25,54.29,54.18,54.29,16408.0,42.3071,42.3383,42.2525,42.3383,16408.0
2017-12-26 12:30:00,54.27,54.27,54.18,54.2,29970.0,42.3227,42.3227,42.2525,42.2681,29970.0
2017-12-26 12:40:00,54.21,54.24,54.19,54.2,20336.0,42.2759,42.2993,42.2603,42.2681,20336.0
2017-12-26 12:50:00,54.2,54.21,54.1,54.11,38400.0,42.2681,42.2759,42.1901,42.1979,38400.0
2017-12-26 13:00:00,54.12,54.17,54.1,54.15,5890.0,42.2057,42.2447,42.1901,42.2291,5890.0
2017-12-26 13:10:00,54.13,54.13,54.06,54.09,9750.0,42.2135,42.2135,42.1589,42.1823,9750.0
2017-12-26 13:20:00,54.08,54.1,54.07,54.09,8796.0,42.1745,42.1901,42.1667,42.1823,8796.0
2017-12-26 13:30:00,54.09,54.12,54.07,54.1,34986.0,42.1823,42.2057,42.1667,42.1901,34986.0
2017-12-26 13:40:00,54.1,54.11,54.03,54.06,43984.0,42.1901,42.1979,42.1355,42.1589,43984.0
2017-12-26 13:50:00,54.05,54.1,54.05,54.1,11092.0,42.1511,42.1901,42.1511,42.1901,11092.0
2017-12-26 14:00:00,54.1,54.1,54.04,54.04,16604.0,42.1901,42.1901,42.1433,42.1433,16604.0
2017-12-26 14:10:00,54.04,54.07,54.04,54.04,26242.0,42.1433,42.1667,42.1433,42.1433,26242.0
2017-12-26 14:20:00,54.03,54.06,54.02,54.04,29404.0,42.1355,42.1589,42.1277,42.1433,29404.0
2017-12-26 14:30:00,54.05,54.1,54.04,54.04,16078.0,42.1511,42.1901,42.1433,42.1433,16078.0
2017-12-26 14:40:00,54.05,54.07,54.03,54.04,33294.0,42.1511,42.1667,42.1355,42.1433,33294.0
2017-12-26 14:50:00,54.03,54.09,54.02,54.08,22230.0,42.1355,42.1823,42.1277,42.1745,22230.0
2017-12-26 15:00:00,54.08,54.09,54.04,54.04,16238.0,42.1745,42.1823,42.1433,42.1433,16238.0
2017-12-26 15:10:00,54.03,54.05,54.01,54.01,38754.0,42.1355,42.1511,42.1199,42.1199,38754.0
2017-12-26 15:20:00,54.02,54.05,53.99,54.0,85420.0,42.1277,42.1511,42.1043,42.1121,85420.0
2017-12-26 15:30:00,54.0,54.0,53.93,53.94,84344.0,42.1121,42.1121,42.0575,42.0653,84344.0
2017-12-26 15:40:00,53.94,53.97,53.9,53.97,73070.0,42.0653,42.0887,42.0341,42.0887,73070.0
2017-12-26 15:50:00,53.97,54.01,53.94,53.97,248592.0,42.0887,42.1199,42.0653,42.0887,248592.0
2017-12-27 09:30:00,54.16,54.46,54.01,54.19,52072.0,42.2369,42.4709,42.1199,42.2603,52072.0
2017-12-27 09:40:00,54.16,54.16,53.96,54.16,28550.0,42.2369,42.2369,42.0809,42.2369,28550.0
2017-12-27 09:50:00,54.12,54.15,53.99,54.1,33528.0,42.2057,42.2291,42.1043,42.1901,33528.0
2017-12-27 10:00:00,54.09,54.17,54.07,54.1,47812.0,42.1823,42.2447,42.1667,42.1901,47812.0
2017-12-27 10:10:00,54.11,54.12,53.99,54.02,36394.0,42.1979,42.2057,42.1043,42.1277,36394.0
2017-12-27 10:20:00,54.01,54.1,53.99,54.0,27842.0,42.1199,42.1901,42.1043,42.1121,27842.0
2017-12-27 10:30:00,54.05,54.08,53.98,54.05,42828.0,42.1511,42.1745,42.0965,42.1511,42828.0
2017-12-27 10:40:00,54.05,54.08,53.99,54.03,104458.0,42.1511,42.1745,42.1043,42.1355,104458.0
2017-12-27 10:50:00,54.02,54.13,54.0,54.1,29334.0,42.1277,42.2135,42.1121,42.1901,29334.0
2017-12-27 11:00:00,54.08,54.14,53.99,53.99,24452.0,42.1745,42.2213,42.1043,42.1043,24452.0
2017-12-27 11:10:00,54.03,54.1,54.0,54.08,12260.0,42.1355,42.1901,42.1121,42.1745,12260.0
2017-12-27 11:20:00,54.08,54.1,54.04,54.04,13130.0,42.1745,42.1901,42.1433,42.1433,13130.0
2017-12-27 11:30:00,54.07,54.1,54.04,54.08,19672.0,42.1667,42.1901,42.1433,42.1745,19672.0
2017-12-27 11:40:00,54.1,54.1,54.02,54.04,24560.0,42.1901,42.1901,42.1277,42.1433,24560.0
2017-12-27 11:50:00,54.05,54.08,54.02,54.06,13092.0,42.1511,42.1745,42.1277,42.1589,13092.0
2017-12-27 12:00:00,54.06,54.07,53.99,54.06,25276.0,42.1589,42.1667,42.1043,42.1589,25276.0
2017-12-27 12:10:00,54.04,54.06,54.02,54.04,30432.0,42.1433,42.1589,42.1277,42.1433,30432.0
2017-12-27 12:20:00,54.04,54.06,53.98,54.01,26406.0,42.1433,42.1589,42.0965,42.1199,26406.0
2017-12-27 12:30:00,54.0,54.04,53.98,53.98,76464.0,42.1121,42.1433,42.0965,42.0965,76464.0
2017-12-27 12:40:00,53.99,54.05,53.97,54.01,51924.0,42.1043,42.1511,42.0887,42.1199,51924.0
2017-12-27 12:50:00,54.01,54.04,53.99,54.02,29966.0,42.1199,42.1433,42.1043,42.1277,29966.0
2017-12-27 13:00:00,54.02,54.07,54.01,54.06,15224.0,42.1277,42.1667,42.1199,42.1589,15224.0
2017-12-27 13:10:00,54.06,54.06,53.97,53.98,38592.0,42.1589,42.1589,42.0887,42.0965,38592.0
2017-12-27 13:20:00,53.99,54.02,53.87,53.93,29572.0,42.1043,42.1277,42.0108,42.0575,29572.0
2017-12-27 13:30:00,53.93,53.96,53.9,53.93,7864.0,42.0575,42.0809,42.0341,42.0575,7864.0
2017-12-27 13:40:00,53.94,53.96,53.89,53.93,12652.0,42.0653,42.0809,42.0264,42.0575,12652.0
2017-12-27 13:50:00,53.93,53.95,53.88,53.94,55774.0,42.0575,42.0731,42.0186,42.0653,55774.0
2017-12-27 14:00:00,53.94,53.94,53.86,53.88,18772.0,42.0653,42.0653,42.003,42.0186,18772.0
2017-12-27 14:10:00,53.88,53.88,53.81,53.83,25140.0,42.0186,42.0186,41.964,41.9796,25140.0
2017-12-27 14:20:00,53.82,53.83,53.77,53.8,22138.0,41.9718,41.9796,41.9328,41.9562,22138.0
2017-12-27 14:30:00,53.82,53.85,53.78,53.83,15306.0,41.9718,41.9952,41.9406,41.9796,15306.0
2017-12-27 14:40:00,53.83,53.85,53.8,53.82,13800.0,41.9796,41.9952,41.9562,41.9718,13800.0
2017-12-27 14:50:00,53.82,53.88,53.82,53.87,23130.0,41.9718,42.0186,41.9718,42.0108,23130.0
2017-12-27 15:00:00,53.87,53.9,53.86,53.88,21140.0,42.0108,42.0341,42.003,42.0186,21140.0
2017-12-27 15:10:00,53.88,53.9,53.83,53.83,18594.0,42.0186,42.0341,41.9796,41.9796,18594.0
2017-12-27 15:20:00,53.83,53.86,53.81,53.84,28576.0,41.9796,42.003,41.964,41.9874,28576.0
2017-12-27 15:30:00,53.84,53.85,53.81,53.82,29832.0,41.9874,41.9952,41.964,41.9718,29832.0
2017-12-27 15:40:00,53.82,53.87,53.81,53.85,42738.0,41.9718,42.0108,41.964,41.9952,42738.0
2017-12-27 15:50:00,53.85,53.92,53.85,53.91,131320.0,41.9952,42.0497,41.9952,42.0419,131320.0
2017-12-28 09:30:00,53.68,53.93,53.59,53.7,89752.0,42.1841,42.3806,42.1134,42.1999,89752.0
2017-12-28 09:40:00,53.67,53.71,53.59,53.65,27358.0,42.1763,42.2077,42.1134,42.1606,27358.0
2017-12-28 09:50:00,53.66,53.68,53.53,53.53,25016.0,42.1684,42.1841,42.0663,42.0663,25016.0
2017-12-28 10:00:00,53.55,53.63,53.49,53.5,32314.0,42.082,42.1448,42.0348,42.0427,32314.0
2017-12-28 10:10:00,53.49,53.6,53.48,53.6,58056.0,42.0348,42.1213,42.027,42.1213,58056.0
2017-12-28 10:20:00,53.6,53.7,53.6,53.66,18200.0,42.1213,42.1999,42.1213,42.1684,18200.0
2017-12-28 10:30:00,53.68,53.68,53.62,53.65,25850.0,42.1841,42.1841,42.137,42.1606,25850.0
2017-12-28 10:40:00,53.66,53.69,53.65,53.69,20858.0,42.1684,42.192,42.1606,42.192,20858.0
2017-12-28 10:50:00,53.66,53.67,53.55,53.6,36992.0,42.1684,42.1763,42.082,42.1213,36992.0
2017-12-28 11:00:00,53.61,53.63,53.56,53.6,21106.0,42.1291,42.1448,42.0898,42.1213,21106.0
2017-12-28 11:10:00,53.59,53.62,53.57,53.58,33056.0,42.1134,42.137,42.0977,42.1056,33056.0
2017-12-28 11:20:00,53.58,53.62,53.57,53.61,26764.0,42.1056,42.137,42.0977,42.1291,26764.0
2017-12-28 11:30:00,53.62,53.7,53.6,53.69,29246.0,42.137,42.1999,42.1213,42.192,29246.0
2017-12-28 11:40:00,53.69,53.72,53.63,53.63,28006.0,42.192,42.2156,42.1448,42.1448,28006.0
2017-12-28 11:50:00,53.63,53.69,53.63,53.66,28082.0,42.1448,42.192,42.1448,42.1684,28082.0
2017-12-28 12:00:00,53.65,53.7,53.63,53.63,19994.0,42.1606,42.1999,42.1448,42.1448,19994.0
2017-12-28 12:10:00,53.63,53.68,53.6,53.66,29334.0,42.1448,42.1841,42.1213,42.1684,29334.0
2017-12-28 12:20:00,53.68,53.7,53.67,53.68,30008.0,42.1841,42.1999,42.1763,42.1841,30008.0
2017-12-28 12:30:00,53.67,53.71,53.67,53.68,31054.0,42.1763,42.2077,42.1763,42.1841,31054.0
2017-12-28 12:40:00,53.68,53.7,53.62,53.62,22270.0,42.1841,42.1999,42.137,42.137,22270.0
2017-12-28 12:50:00,53.63,53.66,53.63,53.63,11042.0,42.1448,42.1684,42.1448,42.1448,11042.0
2017-12-28 13:00:00,53.61,53.64,53.59,53.63,19398.0,42.1291,42.1527,42.1134,42.1448,19398.0
2017-12-28 13:10:00,53.63,53.65,53.6,53.64,18808.0,42.1448,42.1606,42.1213,42.1527,18808.0
2017-12-28 13:20:00,53.63,53.63,53.6,53.62,19156.0,42.1448,42.1448,42.1213,42.137,19156.0
2017-12-28 13:30:00,53.62,53.63,53.59,53.62,15370.0,42.137,42.1448,42.1134,42.137,15370.0
2017-12-28 13:40:00,53.62,53.63,53.55,53.59,22420.0,42.137,42.1448,42.082,42.1134,22420.0
2017-12-28 13:50:00,53.6,53.63,53.53,53.55,23308.0,42.1213,42.1448,42.0663,42.082,23308.0
2017-12-28 14:00:00,53.55,53.58,53.36,53.52,56462.0,42.082,42.1056,41.9327,42.0584,56462.0
2017-12-28 14:10:00,53.52,53.58,53.49,53.58,43530.0,42.0584,42.1056,42.0348,42.1056,43530.0
2017-12-28 14:20:00,53.57,53.6,53.47,53.55,44712.0,42.0977,42.1213,42.0191,42.082,44712.0
2017-12-28 14:30:00,53.52,53.56,53.49,53.54,17368.0,42.0584,42.0898,42.0348,42.0741,17368.0
2017-12-28 14:40:00,53.55,53.59,53.54,53.57,45666.0,42.082,42.1134,42.0741,42.0977,45666.0
2017-12-28 14:50:00,53.57,53.59,53.53,53.57,60460.0,42.0977,42.1134,42.0663,42.0977,60460.0
2017-12-28 15:00:00,53.57,53.6,53.52,53.54,126454.0,42.0977,42.1213,42.0584,42.0741,126454.0
2017-12-28 15:10:00,53.54,53.55,53.49,53.52,85718.0,42.0741,42.082,42.0348,42.0584,85718.0
2017-12-28 15:20:00,53.52,53.54,53.44,53.44,84172.0,42.0584,42.0741,41.9955,41.9955,84172.0
2017-12-28 15:30:00,53.44,53.48,53.42,53.42,134194.0,41.9955,42.027,41.9798,41.9798,134194.0
2017-12-28 15:40:00,53.42,53.44,53.39,53.43,164016.0,41.9798,41.9955,41.9562,41.9877,164016.0
2017-12-28 15:50:00,53.43,53.57,53.4,53.54,239744.0,41.9877,42.0977,41.9641,42.0741,239744.0
2017-12-29 09:30:00,53.64,53.79,53.6,53.6,33870.0,42.1527,42.2706,42.1213,42.1213,33870.0
2017-12-29 09:40:00,53.62,53.65,53.52,53.56,21620.0,42.137,42.1606,42.0584,42.0898,21620.0
2017-12-29 09:50:00,53.58,53.69,53.5,53.62,38484.0,42.1056,42.192,42.0427,42.137,38484.0
2017-12-29 10:00:00,53.6,53.72,53.6,53.69,18916.0,42.1213,42.2156,42.1213,42.192,18916.0
2017-12-29 10:10:00,53.67,53.7,53.63,53.69,14956.0,42.1763,42.1999,42.1448,42.192,14956.0
2017-12-29 10:20:00,53.69,53.69,53.55,53.57,16960.0,42.192,42.192,42.082,42.0977,16960.0
2017-12-29 10:30:00,53.57,53.63,53.57,53.58,12086.0,42.0977,42.1448,42.0977,42.1056,12086.0
2017-12-29 10:40:00,53.58,53.58,53.43,53.43,48288.0,42.1056,42.1056,41.9877,41.9877,48288.0
2017-12-29 10:50:00,53.47,53.51,53.42,53.48,22618.0,42.0191,42.0505,41.9798,42.027,22618.0
2017-12-29 11:00:00,53.49,53.57,53.47,53.56,23710.0,42.0348,42.0977,42.0191,42.0898,23710.0
2017-12-29 11:10:00,53.56,53.63,53.54,53.55,20174.0,42.0898,42.1448,42.0741,42.082,20174.0
2017-12-29 11:20:00,53.57,53.6,53.57,53.6,10840.0,42.0977,42.1213,42.0977,42.1213,10840.0
2017-12-29 11:30:00,53.59,53.61,53.57,53.57,25090.0,42.1134,42.1291,42.0977,42.0977,25090.0
2017-12-29 11:40:00,53.58,53.62,53.57,53.6,16036.0,42.1056,42.137,42.0977,42.1213,16036.0
2017-12-29 11:50:00,53.6,53.6,53.53,53.54,19580.0,42.1213,42.1213,42.0663,42.0741,19580.0
2017-12-29 12:00:00,53.54,53.55,53.52,53.55,15824.0,42.0741,42.082,42.0584,42.082,15824.0
2017-12-29 12:10:00,53.56,53.59,53.55,53.57,14702.0,42.0898,42.1134,42.082,42.0977,14702.0
2017-12-29 12:20:00,53.58,53.58,53.51,53.52,12846.0,42.1056,42.1056,42.0505,42.0584,12846.0
2017-12-29 12:30:00,53.51,53.51,53.46,53.46,10302.0,42.0505,42.0505,42.0112,42.0112,10302.0
2017-12-29 12:40:00,53.47,53.47,53.42,53.43,20376.0,42.0191,42.0191,41.9798,41.9877,20376.0
2017-12-29 12:50:00,53.42,53.43,53.39,53.39,17900.0,41.9798,41.9877,41.9562,41.9562,17900.0
2017-12-29 13:00:00,53.4,53.42,53.37,53.37,16034.0,41.9641,41.9798,41.9405,41.9405,16034.0
2017-12-29 13:10:00,53.37,53.37,53.32,53.36,54278.0,41.9405,41.9405,41.9012,41.9327,54278.0
2017-12-29 13:20:00,53.36,53.38,53.34,53.35,23946.0,41.9327,41.9484,41.9169,41.9248,23946.0
2017-12-29 13:30:00,53.35,53.35,53.29,53.29,26724.0,41.9248,41.9248,41.8777,41.8777,26724.0
2017-12-29 13:40:00,53.3,53.3,53.27,53.27,19462.0,41.8855,41.8855,41.8619,41.8619,19462.0
2017-12-29 13:50:00,53.27,53.41,53.27,53.4,13276.0,41.8619,41.972,41.8619,41.9641,13276.0
2017-12-29 14:00:00,53.39,53.41,53.34,53.4,23428.0,41.9562,41.972,41.9169,41.9641,23428.0
2017-12-29 14:10:00,53.41,53.45,53.39,53.45,19148.0,41.972,42.0034,41.9562,42.0034,19148.0
2017-12-29 14:20:00,53.45,53.5,53.45,53.49,14224.0,42.0034,42.0427,42.0034,42.0348,14224.0
2017-12-29 14:30:00,53.48,53.49,53.44,53.48,23350.0,42.027,42.0348,41.9955,42.027,23350.0
2017-12-29 14:40:00,53.48,53.49,53.45,53.45,13728.0,42.027,42.0348,42.0034,42.0034,13728.0
2017-12-29 14:50:00,53.46,53.46,53.41,53.41,28148.0,42.0112,42.0112,41.972,41.972,28148.0
2017-12-29 15:00:00,53.41,53.47,53.41,53.47,31280.0,41.972,42.0191,41.972,42.0191,31280.0
2017-12-29 15:10:00,53.47,53.5,53.47,53.47,25718.0,42.0191,42.0427,42.0191,42.0191,25718.0
2017-12-29 15:20:00,53.47,53.54,53.46,53.54,23882.0,42.0191,42.0741,42.0112,42.0741,23882.0
2017-12-29 15:30:00,53.54,53.55,53.49,53.52,30772.0,42.0741,42.082,42.0348,42.0584,30772.0
2017-12-29 15:40:00,53.52,53.59,53.5,53.58,58010.0,42.0584,42.1134,42.0427,42.1056,58010.0
2017-12-29 15:50:00,53.59,53.62,53.47,53.48,171836.0,42.1134,42.137,42.0191,42.027,171836.0
2018-01-02 09:30:00,53.62,53.74,53.38,53.41,130566.0,42.137,42.2313,41.9484,41.972,130566.0
2018-01-02 09:40:00,53.42,53.52,53.25,53.25,28870.0,41.9798,42.0584,41.8462,41.8462,28870.0
2018-01-02 09:50:00,53.22,53.34,53.22,53.26,33008.0,41.8226,41.9169,41.8226,41.8541,33008.0
2018-01-02 10:00:00,53.25,53.6,53.25,53.59,27510.0,41.8462,42.1213,41.8462,42.1134,27510.0
2018-01-02 10:10:00,53.54,53.6,53.51,53.59,48952.0,42.0741,42.1213,42.0505,42.1134,48952.0
2018-01-02 10:20:00,53.57,53.6,53.5,53.52,134608.0,42.0977,42.1213,42.0427,42.0584,134608.0
2018-01-02 10:30:00,53.54,53.57,53.44,53.46,92592.0,42.0741,42.0977,41.9955,42.0112,92592.0
2018-01-02 10:40:00,53.46,53.55,53.37,53.37,26248.0,42.0112,42.082,41.9405,41.9405,26248.0
2018-01-02 10:50:00,53.4,53.41,53.31,53.33,25976.0,41.9641,41.972,41.8934,41.9091,25976.0
2018-01-02 11:00:00,53.34,53.35,53.24,53.26,45980.0,41.9169,41.9248,41.8384,41.8541,45980.0
2018-01-02 11:10:00,53.27,53.29,53.2,53.23,100192.0,41.8619,41.8777,41.8069,41.8305,100192.0
2018-01-02 11:20:00,53.24,53.29,53.19,53.2,54008.0,41.8384,41.8777,41.7991,41.8069,54008.0
2018-01-02 11:30:00,53.21,53.21,53.06,53.1,51306.0,41.8148,41.8148,41.6969,41.7283,51306.0
2018-01-02 11:40:00,53.09,53.21,53.09,53.12,30030.0,41.7205,41.8148,41.7205,41.7441,30030.0
2018-01-02 11:50:00,53.13,53.19,53.13,53.16,31300.0,41.7519,41.7991,41.7519,41.7755,31300.0
2018-01-02 12:00:00,53.16,53.19,53.07,53.1,91622.0,41.7755,41.7991,41.7048,41.7283,91622.0
2018-01-02 12:10:00,53.09,53.12,53.06,53.06,105330.0,41.7205,41.7441,41.6969,41.6969,105330.0
2018-01-02 12:20:00,53.05,53.07,52.98,52.98,19936.0,41.6891,41.7048,41.634,41.634,19936.0
2018-01-02 12:30:00,52.97,53.07,52.96,53.04,22898.0,41.6262,41.7048,41.6183,41.6812,22898.0
2018-01-02 12:40:00,53.03,53.05,52.94,52.95,63464.0,41.6733,41.6891,41.6026,41.6105,63464.0
2018-01-02 12:50:00,52.94,52.97,52.9,52.93,37848.0,41.6026,41.6262,41.5712,41.5948,37848.0
2018-01-02 13:00:00,52.94,52.98,52.91,52.96,30740.0,41.6026,41.634,41.579,41.6183,30740.0
2018-01-02 13:10:00,52.96,53.0,52.9,52.94,29104.0,41.6183,41.6498,41.5712,41.6026,29104.0
2018-01-02 13:20:00,52.95,52.98,52.91,52.91,26164.0,41.6105,41.634,41.579,41.579,26164.0
2018-01-02 13:30:00,52.92,52.97,52.92,52.96,22064.0,41.5869,41.6262,41.5869,41.6183,22064.0
2018-01-02 13:40:00,52.96,53.02,52.94,52.99,339538.0,41.6183,41.6655,41.6026,41.6419,339538.0
2018-01-02 13:50:00,52.99,53.07,52.98,53.07,137918.0,41.6419,41.7048,41.634,41.7048,137918.0
2018-01-02 14:00:00,53.07,53.1,53.05,53.1,23154.0,41.7048,41.7283,41.6891,41.7283,23154.0
2018-01-02 14:10:00,53.1,53.13,53.04,53.04,42828.0,41.7283,41.7519,41.6812,41.6812,42828.0
2018-01-02 14:20:00,53.04,53.04,52.93,52.97,82926.0,41.6812,41.6812,41.5948,41.6262,82926.0
2018-01-02 14:30:00,52.96,53.05,52.93,52.93,40648.0,41.6183,41.6891,41.5948,41.5948,40648.0
2018-01-02 14:40:00,52.89,52.93,52.83,52.85,46768.0,41.5633,41.5948,41.5162,41.5319,46768.0
2018-01-02 14:50:00,52.83,52.83,52.74,52.82,135774.0,41.5162,41.5162,41.4454,41.5083,135774.0
2018-01-02 15:00:00,52.83,52.83,52.74,52.8,180348.0,41.5162,41.5162,41.4454,41.4926,180348.0
2018-01-02 15:10:00,52.8,52.8,52.74,52.78,124170.0,41.4926,41.4926,41.4454,41.4769,124170.0
2018-01-02 15:20:00,52.77,52.78,52.72,52.77,97844.0,41.469,41.4769,41.4297,41.469,97844.0
2018-01-02 15:30:00,52.76,52.77,52.69,52.74,81334.0,41.4612,41.469,41.4061,41.4454,81334.0
2018-01-02 15:40:00,52.74,52.75,52.67,52.68,186014.0,41.4454,41.4533,41.3904,41.3983,186014.0
2018-01-02 15:50:00,52.69,52.76,52.64,52.75,527858.0,41.4061,41.4612,41.3669,41.4533,527858.0
2018-01-03 09:30:00,51.49,53.43,51.49,53.35,572216.0,40.4631,41.9877,40.4631,41.9248,572216.0
2018-01-03 09:40:00,53.31,53.79,53.22,53.33,390970.0,41.8934,42.2706,41.8226,41.9091,390970.0
2018-01-03 09:50:00,53.35,53.4,53.22,53.29,191146.0,41.9248,41.9641,41.8226,41.8777,191146.0
2018-01-03 10:00:00,53.27,53.28,53.1,53.13,84978.0,41.8619,41.8698,41.7283,41.7519,84978.0
2018-01-03 10:10:00,53.16,53.26,53.07,53.07,129720.0,41.7755,41.8541,41.7048,41.7048,129720.0
2018-01-03 10:20:00,53.09,53.25,52.95,53.24,100016.0,41.7205,41.8462,41.6105,41.8384,100016.0
2018-01-03 10:30:00,53.24,53.25,53.13,53.17,167644.0,41.8384,41.8462,41.7519,41.7834,167644.0
2018-01-03 10:40:00,53.16,53.28,53.12,53.19,358728.0,41.7755,41.8698,41.7441,41.7991,358728.0
2018-01-03 10:50:00,53.22,53.27,53.2,53.24,99064.0,41.8226,41.8619,41.8069,41.8384,99064.0
2018-01-03 11:00:00,53.26,53.33,53.18,53.27,174366.0,41.8541,41.9091,41.7912,41.8619,174366.0
2018-01-03 11:10:00,53.26,53.55,53.25,53.52,180176.0,41.8541,42.082,41.8462,42.0584,180176.0
2018-01-03 11:20:00,53.55,53.83,53.55,53.79,165906.0,42.082,42.302,42.082,42.2706,165906.0
2018-01-03 11:30:00,53.82,53.92,53.71,53.88,136246.0,42.2942,42.3727,42.2077,42.3413,136246.0
2018-01-03 11:40:00,53.88,54.02,53.84,53.94,178460.0,42.3413,42.4513,42.3099,42.3885,178460.0
2018-01-03 11:50:00,53.92,53.97,53.85,53.85,150650.0,42.3727,42.412,42.3177,42.3177,150650.0
2018-01-03 12:00:00,53.85,53.87,53.63,53.69,96110.0,42.3177,42.3334,42.1448,42.192,96110.0
2018-01-03 12:10:00,53.67,53.78,53.67,53.76,47304.0,42.1763,42.2627,42.1763,42.247,47304.0
2018-01-03 12:20:00,53.77,53.84,53.65,53.65,63690.0,42.2549,42.3099,42.1606,42.1606,63690.0
2018-01-03 12:30:00,53.65,53.66,53.44,53.54,124926.0,42.1606,42.1684,41.9955,42.0741,124926.0
2018-01-03 12:40:00,53.54,53.74,53.54,53.68,98354.0,42.0741,42.2313,42.0741,42.1841,98354.0
2018-01-03 12:50:00,53.68,53.71,53.66,53.71,92604.0,42.1841,42.2077,42.1684,42.2077,92604.0
2018-01-03 13:00:00,53.7,53.85,53.65,53.67,137910.0,42.1999,42.3177,42.1606,42.1763,137910.0
2018-01-03 13:10:00,53.66,53.72,53.63,53.67,30870.0,42.1684,42.2156,42.1448,42.1763,30870.0
2018-01-03 13:20:00,53.67,53.77,53.65,53.7,129216.0,42.1763,42.2549,42.1606,42.1999,129216.0
2018-01-03 13:30:00,53.7,53.96,53.7,53.85,226192.0,42.1999,42.4042,42.1999,42.3177,226192.0
2018-01-03 13:40:00,53.84,53.92,53.84,53.92,87044.0,42.3099,42.3727,42.3099,42.3727,87044.0
2018-01-03 13:50:00,53.91,53.91,53.82,53.83,66482.0,42.3649,42.3649,42.2942,42.302,66482.0
2018-01-03 14:00:00,53.84,53.91,53.82,53.89,74054.0,42.3099,42.3649,42.2942,42.3492,74054.0
2018-01-03 14:10:00,53.89,53.91,53.84,53.88,67926.0,42.3492,42.3649,42.3099,42.3413,67926.0
2018-01-03 14:20:00,53.88,53.89,53.79,53.85,65784.0,42.3413,42.3492,42.2706,42.3177,65784.0
2018-01-03 14:30:00,53.85,53.94,53.82,53.93,90856.0,42.3177,42.3885,42.2942,42.3806,90856.0
2018-01-03 14:40:00,53.95,53.95,53.87,53.92,93570.0,42.3963,42.3963,42.3334,42.3727,93570.0
2018-01-03 14:50:00,53.93,54.0,53.85,53.97,177684.0,42.3806,42.4356,42.3177,42.412,177684.0
2018-01-03 15:00:00,53.96,53.96,53.89,53.93,107370.0,42.4042,42.4042,42.3492,42.3806,107370.0
2018-01-03 15:10:00,53.93,54.05,53.93,54.02,120366.0,42.3806,42.4749,42.3806,42.4513,120366.0
2018-01-03 15:20:00,54.02,54.15,54.02,54.11,220710.0,42.4513,42.5535,42.4513,42.522,220710.0
2018-01-03 15:30:00,54.12,54.24,54.1,54.22,214976.0,42.5299,42.6242,42.5142,42.6085,214976.0
2018-01-03 15:40:00,54.21,54.25,54.18,54.21,167912.0,42.6006,42.6321,42.5771,42.6006,167912.0
2018-01-03 15:50:00,54.21,54.21,54.06,54.09,322120.0,42.6006,42.6006,42.4828,42.5063,322120.0
2018-01-04 09:30:00,54.05,54.12,53.8,54.04,189192.0,42.4749,42.5299,42.2784,42.467,189192.0
2018-01-04 09:40:00,54.06,54.69,54.01,54.49,435300.0,42.4828,42.9778,42.4435,42.8207,435300.0
2018-01-04 09:50:00,54.49,54.8,54.38,54.77,231934.0,42.8207,43.0643,42.7342,43.0407,231934.0
2018-01-04 10:00:00,54.8,54.8,54.58,54.68,153196.0,43.0643,43.0643,42.8914,42.97,153196.0
2018-01-04 10:10:00,54.69,54.85,54.67,54.76,114700.0,42.9778,43.1036,42.9621,43.0328,114700.0
2018-01-04 10:20:00,54.76,54.77,54.4,54.46,111010.0,43.0328,43.0407,42.7499,42.7971,111010.0
2018-01-04 10:30:00,54.48,54.49,54.38,54.48,128582.0,42.8128,42.8207,42.7342,42.8128,128582.0
2018-01-04 10:40:00,54.48,54.49,54.19,54.2,100640.0,42.8128,42.8207,42.5849,42.5928,100640.0
2018-01-04 10:50:00,54.18,54.22,54.13,54.15,44504.0,42.5771,42.6085,42.5378,42.5535,44504.0
2018-01-04 11:00:00,54.16,54.2,54.1,54.13,38068.0,42.5613,42.5928,42.5142,42.5378,38068.0
2018-01-04 11:10:00,54.12,54.13,53.91,53.93,68024.0,42.5299,42.5378,42.3649,42.3806,68024.0
2018-01-04 11:20:00,53.94,53.95,53.79,53.85,49982.0,42.3885,42.3963,42.2706,42.3177,49982.0
2018-01-04 11:30:00,53.85,53.91,53.77,53.84,56312.0,42.3177,42.3649,42.2549,42.3099,56312.0
2018-01-04 11:40:00,53.83,54.02,53.74,53.81,54358.0,42.302,42.4513,42.2313,42.2863,54358.0
2018-01-04 11:50:00,53.8,53.82,53.69,53.71,49668.0,42.2784,42.2942,42.192,42.2077,49668.0
2018-01-04 12:00:00,53.73,53.74,53.63,53.65,58152.0,42.2234,42.2313,42.1448,42.1606,58152.0
2018-01-04 12:10:00,53.63,53.69,53.54,53.54,64360.0,42.1448,42.192,42.0741,42.0741,64360.0
2018-01-04 12:20:00,53.54,53.55,53.47,53.49,60576.0,42.0741,42.082,42.0191,42.0348,60576.0
2018-01-04 12:30:00,53.49,53.69,53.43,53.67,50270.0,42.0348,42.192,41.9877,42.1763,50270.0
2018-01-04 12:40:00,53.66,53.7,53.6,53.67,62028.0,42.1684,42.1999,42.1213,42.1763,62028.0
2018-01-04 12:50:00,53.66,53.8,53.65,53.8,70320.0,42.1684,42.2784,42.1606,42.2784,70320.0
2018-01-04 13:00:00,53.8,53.81,53.74,53.81,42104.0,42.2784,42.2863,42.2313,42.2863,42104.0
2018-01-04 13:10:00,53.79,53.8,53.74,53.79,32592.0,42.2706,42.2784,42.2313,42.2706,32592.0
2018-01-04 13:20:00,53.77,53.84,53.74,53.79,39540.0,42.2549,42.3099,42.2313,42.2706,39540.0
2018-01-04 13:30:00,53.8,53.93,53.75,53.93,64016.0,42.2784,42.3806,42.2391,42.3806,64016.0
2018-01-04 13:40:00,53.93,53.93,53.86,53.93,31442.0,42.3806,42.3806,42.3256,42.3806,31442.0
2018-01-04 13:50:00,53.93,54.05,53.92,54.02,97604.0,42.3806,42.4749,42.3727,42.4513,97604.0
2018-01-04 14:00:00,54.02,54.09,53.97,54.08,131498.0,42.4513,42.5063,42.412,42.4985,131498.0
2018-01-04 14:10:00,54.07,54.08,53.97,53.99,303494.0,42.4906,42.4985,42.412,42.4277,303494.0
2018-01-04 14:20:00,53.99,53.99,53.85,53.92,96318.0,42.4277,42.4277,42.3177,42.3727,96318.0
2018-01-04 14:30:00,53.91,53.96,53.85,53.88,95708.0,42.3649,42.4042,42.3177,42.3413,95708.0
2018-01-04 14:40:00,53.87,53.88,53.68,53.78,159814.0,42.3334,42.3413,42.1841,42.2627,159814.0
2018-01-04 14:50:00,53.78,53.8,53.71,53.79,71188.0,42.2627,42.2784,42.2077,42.2706,71188.0
2018-01-04 15:00:00,53.79,53.81,53.69,53.7,135764.0,42.2706,42.2863,42.192,42.1999,135764.0
2018-01-04 15:10:00,53.73,53.74,53.65,53.68,119722.0,42.2234,42.2313,42.1606,42.1841,119722.0
2018-01-04 15:20:00,53.69,53.69,53.46,53.49,215894.0,42.192,42.192,42.0112,42.0348,215894.0
2018-01-04 15:30:00,53.49,53.73,53.48,53.71,289864.0,42.0348,42.2234,42.027,42.2077,289864.0
2018-01-04 15:40:00,53.71,53.82,53.67,53.82,472114.0,42.2077,42.2942,42.1763,42.2942,472114.0
2018-01-04 15:50:00,53.82,53.84,53.66,53.72,1187442.0,42.2942,42.3099,42.1684,42.2156,1187442.0
2018-01-05 09:30:00,54.42,54.5,54.15,54.28,2310492.0,42.7657,42.8285,42.5535,42.6556,2310492.0
2018-01-05 09:40:00,54.27,54.45,50.85,54.38,1672526.0,42.6478,42.7892,39.9602,42.7342,1672526.0
2018-01-05 09:50:00,54.38,54.57,54.36,54.56,954556.0,42.7342,42.8835,42.7185,42.8757,954556.0
2018-01-05 10:00:00,54.57,54.87,54.55,54.56,1138476.0,42.8835,43.1193,42.8678,42.8757,1138476.0
2018-01-05 10:10:00,54.57,54.78,54.47,54.49,726346.0,42.8835,43.0486,42.805,42.8207,726346.0
2018-01-05 10:20:00,54.48,54.55,54.33,54.35,398744.0,42.8128,42.8678,42.6949,42.7107,398744.0
2018-01-05 10:30:00,54.35,54.4,54.25,54.31,747864.0,42.7107,42.7499,42.6321,42.6792,747864.0
2018-01-05 10:40:00,54.31,54.33,54.12,54.23,496784.0,42.6792,42.6949,42.5299,42.6163,496784.0
2018-01-05 10:50:00,54.22,54.31,54.1,54.17,244468.0,42.6085,42.6792,42.5142,42.5692,244468.0
2018-01-05 11:00:00,54.16,54.27,54.05,54.25,266044.0,42.5613,42.6478,42.4749,42.6321,266044.0
2018-01-05 11:10:00,54.24,54.29,54.23,54.26,346984.0,42.6242,42.6635,42.6163,42.6399,346984.0
2018-01-05 11:20:00,54.25,54.35,54.24,54.24,228028.0,42.6321,42.7107,42.6242,42.6242,228028.0
2018-01-05 11:30:00,54.24,54.25,54.05,54.2,248320.0,42.6242,42.6321,42.4749,42.5928,248320.0
2018-01-05 11:40:00,54.21,54.3,54.18,54.24,295108.0,42.6006,42.6714,42.5771,42.6242,295108.0
2018-01-05 11:50:00,54.24,54.24,54.1,54.18,184020.0,42.6242,42.6242,42.5142,42.5771,184020.0
2018-01-05 12:00:00,54.18,54.23,54.12,54.16,137464.0,42.5771,42.6163,42.5299,42.5613,137464.0
2018-01-05 12:10:00,54.17,54.21,54.1,54.13,139172.0,42.5692,42.6006,42.5142,42.5378,139172.0
2018-01-05 12:20:00,54.12,54.21,54.1,54.17,115546.0,42.5299,42.6006,42.5142,42.5692,115546.0
2018-01-05 12:30:00,54.17,54.31,54.15,54.3,440016.0,42.5692,42.6792,42.5535,42.6714,440016.0
2018-01-05 12:40:00,54.3,54.37,54.1,54.11,251668.0,42.6714,42.7264,42.5142,42.522,251668.0
2018-01-05 12:50:00,54.11,54.18,54.05,54.17,160438.0,42.522,42.5771,42.4749,42.5692,160438.0
2018-01-05 13:00:00,54.17,54.24,54.11,54.21,225460.0,42.5692,42.6242,42.522,42.6006,225460.0
2018-01-05 13:10:00,54.21,54.22,54.15,54.19,97368.0,42.6006,42.6085,42.5535,42.5849,97368.0
2018-01-05 13:20:00,54.19,54.28,54.17,54.24,298044.0,42.5849,42.6556,42.5692,42.6242,298044.0
2018-01-05 13:30:00,54.23,54.26,54.13,54.14,183498.0,42.6163,42.6399,42.5378,42.5456,183498.0
2018-01-05 13:40:00,54.15,54.22,54.08,54.08,227408.0,42.5535,42.6085,42.4985,42.4985,227408.0
2018-01-05 13:50:00,54.07,54.1,54.02,54.09,177414.0,42.4906,42.5142,42.4513,42.5063,177414.0
2018-01-05 14:00:00,54.09,54.09,53.8,53.95,547884.0,42.5063,42.5063,42.2784,42.3963,547884.0
2018-01-05 14:10:00,53.94,53.97,53.91,53.92,204640.0,42.3885,42.412,42.3649,42.3727,204640.0
2018-01-05 14:20:00,53.94,53.96,53.89,53.93,248394.0,42.3885,42.4042,42.3492,42.3806,248394.0
2018-01-05 14:30:00,53.93,53.97,53.87,53.92,355994.0,42.3806,42.412,42.3334,42.3727,355994.0
2018-01-05 14:40:00,53.94,53.95,53.85,53.85,116032.0,42.3885,42.3963,42.3177,42.3177,116032.0
2018-01-05 14:50:00,53.87,53.89,53.82,53.88,232222.0,42.3334,42.3492,42.2942,42.3413,232222.0
2018-01-05 15:00:00,53.88,53.98,53.84,53.96,186722.0,42.3413,42.4199,42.3099,42.4042,186722.0
2018-01-05 15:10:00,53.96,54.22,53.94,54.21,287102.0,42.4042,42.6085,42.3885,42.6006,287102.0
2018-01-05 15:20:00,54.2,54.24,54.15,54.17,303152.0,42.5928,42.6242,42.5535,42.5692,303152.0
2018-01-05 15:30:00,54.17,54.17,54.1,54.15,311054.0,42.5692,42.5692,42.5142,42.5535,311054.0
2018-01-05 15:40:00,54.15,54.16,54.12,54.13,504714.0,42.5535,42.5613,42.5299,42.5378,504714.0
2018-01-05 15:50:00,54.13,54.27,54.13,54.22,1041556.0,42.5378,42.6478,42.5378,42.6085,1041556.0
2018-01-08 09:30:00,54.23,54.23,53.81,53.87,225238.0,42.6163,42.6163,42.2863,42.3334,225238.0
2018-01-08 09:40:00,53.87,54.15,53.86,54.08,314274.0,42.3334,42.5535,42.3256,42.4985,314274.0
2018-01-08 09:50:00,54.1,54.15,53.88,53.94,386398.0,42.5142,42.5535,42.3413,42.3885,386398.0
2018-01-08 10:00:00,53.96,54.27,53.9,54.13,263030.0,42.4042,42.6478,42.357,42.5378,263030.0
2018-01-08 10:10:00,54.13,54.15,53.98,54.02,210710.0,42.5378,42.5535,42.4199,42.4513,210710.0
2018-01-08 10:20:00,54.01,54.07,53.99,54.0,100696.0,42.4435,42.4906,42.4277,42.4356,100696.0
2018-01-08 10:30:00,54.01,54.13,53.98,54.1,225076.0,42.4435,42.5378,42.4199,42.5142,225076.0
2018-01-08 10:40:00,54.1,54.1,53.99,54.0,195152.0,42.5142,42.5142,42.4277,42.4356,195152.0
2018-01-08 10:50:00,54.0,54.1,53.97,54.0,184200.0,42.4356,42.5142,42.412,42.4356,184200.0
2018-01-08 11:00:00,54.01,54.09,53.99,54.01,133710.0,42.4435,42.5063,42.4277,42.4435,133710.0
2018-01-08 11:10:00,54.02,54.07,53.97,54.01,98666.0,42.4513,42.4906,42.412,42.4435,98666.0
2018-01-08 11:20:00,54.01,54.07,53.98,54.05,168422.0,42.4435,42.4906,42.4199,42.4749,168422.0
2018-01-08 11:30:00,54.06,54.19,54.02,54.17,144046.0,42.4828,42.5849,42.4513,42.5692,144046.0
2018-01-08 11:40:00,54.18,54.18,54.1,54.1,63176.0,42.5771,42.5771,42.5142,42.5142,63176.0
2018-01-08 11:50:00,54.1,54.26,54.09,54.2,144004.0,42.5142,42.6399,42.5063,42.5928,144004.0
2018-01-08 12:00:00,54.2,54.23,54.17,54.19,139756.0,42.5928,42.6163,42.5692,42.5849,139756.0
2018-01-08 12:10:00,54.2,54.21,54.1,54.15,57514.0,42.5928,42.6006,42.5142,42.5535,57514.0
2018-01-08 12:20:00,54.13,54.15,54.1,54.1,35240.0,42.5378,42.5535,42.5142,42.5142,35240.0
2018-01-08 12:30:00,54.12,54.12,54.03,54.06,76830.0,42.5299,42.5299,42.4592,42.4828,76830.0
2018-01-08 12:40:00,54.06,54.09,54.01,54.07,57226.0,42.4828,42.5063,42.4435,42.4906,57226.0
2018-01-08 12:50:00,54.07,54.15,54.02,54.12,75962.0,42.4906,42.5535,42.4513,42.5299,75962.0
2018-01-08 13:00:00,54.12,54.12,53.99,53.99,36054.0,42.5299,42.5299,42.4277,42.4277,36054.0
2018-01-08 13:10:00,54.01,54.08,53.97,54.06,44630.0,42.4435,42.4985,42.412,42.4828,44630.0
2018-01-08 13:20:00,54.05,54.17,54.05,54.17,102190.0,42.4749,42.5692,42.4749,42.5692,102190.0
2018-01-08 13:30:00,54.15,54.18,54.11,54.15,32686.0,42.5535,42.5771,42.522,42.5535,32686.0
2018-01-08 13:40:00,54.16,54.17,54.1,54.11,56474.0,42.5613,42.5692,42.5142,42.522,56474.0
2018-01-08 13:50:00,54.11,54.13,54.06,54.06,44660.0,42.522,42.5378,42.4828,42.4828,44660.0
2018-01-08 14:00:00,54.07,54.13,54.04,54.08,69716.0,42.4906,42.5378,42.467,42.4985,69716.0
2018-01-08 14:10:00,54.08,54.17,54.05,54.17,67932.0,42.4985,42.5692,42.4749,42.5692,67932.0
2018-01-08 14:20:00,54.16,54.2,54.14,54.19,115894.0,42.5613,42.5928,42.5456,42.5849,115894.0
2018-01-08 14:30:00,54.19,54.24,54.15,54.16,144946.0,42.5849,42.6242,42.5535,42.5613,144946.0
2018-01-08 14:40:00,54.17,54.19,54.1,54.13,78468.0,42.5692,42.5849,42.5142,42.5378,78468.0
2018-01-08 14:50:00,54.15,54.16,54.07,54.07,71500.0,42.5535,42.5613,42.4906,42.4906,71500.0
2018-01-08 15:00:00,54.08,54.09,54.03,54.04,52000.0,42.4985,42.5063,42.4592,42.467,52000.0
2018-01-08 15:10:00,54.03,54.1,54.01,54.08,94084.0,42.4592,42.5142,42.4435,42.4985,94084.0
2018-01-08 15:20:00,54.08,54.12,54.06,54.12,63676.0,42.4985,42.5299,42.4828,42.5299,63676.0
2018-01-08 15:30:00,54.12,54.18,54.12,54.16,131774.0,42.5299,42.5771,42.5299,42.5613,131774.0
2018-01-08 15:40:00,54.15,54.23,54.12,54.2,178912.0,42.5535,42.6163,42.5299,42.5928,178912.0
2018-01-08 15:50:00,54.21,54.26,54.2,54.23,474302.0,42.6006,42.6399,42.5928,42.6163,474302.0
2018-01-09 09:30:00,54.28,54.35,54.17,54.26,105780.0,42.6556,42.7107,42.5692,42.6399,105780.0
2018-01-09 09:40:00,54.27,54.27,54.01,54.01,85682.0,42.6478,42.6478,42.4435,42.4435,85682.0
2018-01-09 09:50:00,54.02,54.13,53.99,54.07,103582.0,42.4513,42.5378,42.4277,42.4906,103582.0
2018-01-09 10:00:00,54.06,54.1,53.89,53.91,206940.0,42.4828,42.5142,42.3492,42.3649,206940.0
2018-01-09 10:10:00,53.89,54.03,53.85,54.0,285322.0,42.3492,42.4592,42.3177,42.4356,285322.0
2018-01-09 10:20:00,53.99,54.01,53.88,53.91,235810.0,42.4277,42.4435,42.3413,42.3649,235810.0
2018-01-09 10:30:00,53.93,54.02,53.9,53.97,51434.0,42.3806,42.4513,42.357,42.412,51434.0
2018-01-09 10:40:00,53.97,53.97,53.88,53.96,133114.0,42.412,42.412,42.3413,42.4042,133114.0
2018-01-09 10:50:00,53.96,53.96,53.88,53.92,33188.0,42.4042,42.4042,42.3413,42.3727,33188.0
2018-01-09 11:00:00,53.93,53.98,53.9,53.95,31006.0,42.3806,42.4199,42.357,42.3963,31006.0
2018-01-09 11:10:00,53.95,54.08,53.92,54.05,99910.0,42.3963,42.4985,42.3727,42.4749,99910.0
2018-01-09 11:20:00,54.06,54.1,54.02,54.08,38632.0,42.4828,42.5142,42.4513,42.4985,38632.0
2018-01-09 11:30:00,54.08,54.08,53.95,53.95,29046.0,42.4985,42.4985,42.3963,42.3963,29046.0
2018-01-09 11:40:00,53.96,53.98,53.92,53.93,13544.0,42.4042,42.4199,42.3727,42.3806,13544.0
2018-01-09 11:50:00,53.94,54.03,53.93,54.0,26526.0,42.3885,42.4592,42.3806,42.4356,26526.0
2018-01-09 12:00:00,53.99,54.01,53.89,53.9,65938.0,42.4277,42.4435,42.3492,42.357,65938.0
2018-01-09 12:10:00,53.9,53.92,53.85,53.88,65046.0,42.357,42.3727,42.3177,42.3413,65046.0
2018-01-09 12:20:00,53.87,53.88,53.85,53.85,31838.0,42.3334,42.3413,42.3177,42.3177,31838.0
2018-01-09 12:30:00,53.84,53.88,53.8,53.88,80972.0,42.3099,42.3413,42.2784,42.3413,80972.0
2018-01-09 12:40:00,53.88,53.92,53.87,53.88,42104.0,42.3413,42.3727,42.3334,42.3413,42104.0
2018-01-09 12:50:00,53.89,53.93,53.88,53.88,20956.0,42.3492,42.3806,42.3413,42.3413,20956.0
2018-01-09 13:00:00,53.9,53.92,53.88,53.9,23376.0,42.357,42.3727,42.3413,42.357,23376.0
2018-01-09 13:10:00,53.88,53.97,53.87,53.97,25528.0,42.3413,42.412,42.3334,42.412,25528.0
2018-01-09 13:20:00,53.97,54.01,53.97,53.99,55702.0,42.412,42.4435,42.412,42.4277,55702.0
2018-01-09 13:30:00,53.98,53.99,53.93,53.93,50798.0,42.4199,42.4277,42.3806,42.3806,50798.0
2018-01-09 13:40:00,53.93,53.95,53.9,53.9,20054.0,42.3806,42.3963,42.357,42.357,20054.0
2018-01-09 13:50:00,53.92,53.92,53.88,53.88,17612.0,42.3727,42.3727,42.3413,42.3413,17612.0
2018-01-09 14:00:00,53.88,53.91,53.87,53.88,31044.0,42.3413,42.3649,42.3334,42.3413,31044.0
2018-01-09 14:10:00,53.88,53.88,53.83,53.83,91612.0,42.3413,42.3413,42.302,42.302,91612.0
2018-01-09 14:20:00,53.83,53.88,53.8,53.8,105066.0,42.302,42.3413,42.2784,42.2784,105066.0
2018-01-09 14:30:00,53.79,53.84,53.76,53.79,58398.0,42.2706,42.3099,42.247,42.2706,58398.0
2018-01-09 14:40:00,53.79,53.92,53.79,53.92,43720.0,42.2706,42.3727,42.2706,42.3727,43720.0
2018-01-09 14:50:00,53.91,53.93,53.88,53.88,89014.0,42.3649,42.3806,42.3413,42.3413,89014.0
2018-01-09 15:00:00,53.88,53.9,53.82,53.88,34298.0,42.3413,42.357,42.2942,42.3413,34298.0
2018-01-09 15:10:00,53.88,53.96,53.88,53.88,66434.0,42.3413,42.4042,42.3413,42.3413,66434.0
2018-01-09 15:20:00,53.88,53.91,53.85,53.85,33322.0,42.3413,42.3649,42.3177,42.3177,33322.0
2018-01-09 15:30:00,53.86,53.94,53.86,53.93,55848.0,42.3256,42.3885,42.3256,42.3806,55848.0
2018-01-09 15:40:00,53.93,53.96,53.85,53.85,181838.0,42.3806,42.4042,42.3177,42.3177,181838.0
2018-01-09 15:50:00,53.85,53.88,53.76,53.84,398946.0,42.3177,42.3413,42.247,42.3099,398946.0
2018-01-10 09:30:00,53.43,53.73,53.37,53.63,138024.0,41.9877,42.2234,41.9405,42.1448,138024.0
2018-01-10 09:40:00,53.62,53.74,53.48,53.5,191792.0,42.137,42.2313,42.027,42.0427,191792.0
2018-01-10 09:50:00,53.49,53.62,53.45,53.6,167828.0,42.0348,42.137,42.0034,42.1213,167828.0
2018-01-10 10:00:00,53.61,53.66,53.5,53.66,76002.0,42.1291,42.1684,42.0427,42.1684,76002.0
2018-01-10 10:10:00,53.66,53.75,53.63,53.71,104684.0,42.1684,42.2391,42.1448,42.2077,104684.0
2018-01-10 10:20:00,53.67,53.72,53.47,53.52,56354.0,42.1763,42.2156,42.0191,42.0584,56354.0
2018-01-10 10:30:00,53.53,53.58,53.49,53.57,42416.0,42.0663,42.1056,42.0348,42.0977,42416.0
2018-01-10 10:40:00,53.56,53.57,53.49,53.56,63262.0,42.0898,42.0977,42.0348,42.0898,63262.0
2018-01-10 10:50:00,53.55,53.55,53.49,53.51,53032.0,42.082,42.082,42.0348,42.0505,53032.0
2018-01-10 11:00:00,53.5,53.52,53.38,53.38,126852.0,42.0427,42.0584,41.9484,41.9484,126852.0
2018-01-10 11:10:00,53.37,53.5,53.37,53.5,80010.0,41.9405,42.0427,41.9405,42.0427,80010.0
2018-01-10 11:20:00,53.49,53.54,53.47,53.52,83844.0,42.0348,42.0741,42.0191,42.0584,83844.0
2018-01-10 11:30:00,53.5,53.53,53.42,53.53,75694.0,42.0427,42.0663,41.9798,42.0663,75694.0
2018-01-10 11:40:00,53.51,53.52,53.45,53.47,63126.0,42.0505,42.0584,42.0034,42.0191,63126.0
2018-01-10 11:50:00,53.48,53.53,53.48,53.5,51054.0,42.027,42.0663,42.027,42.0427,51054.0
2018-01-10 12:00:00,53.51,53.52,53.43,53.5,66890.0,42.0505,42.0584,41.9877,42.0427,66890.0
2018-01-10 12:10:00,53.52,53.53,53.49,53.51,28364.0,42.0584,42.0663,42.0348,42.0505,28364.0
2018-01-10 12:20:00,53.51,53.54,53.49,53.52,27122.0,42.0505,42.0741,42.0348,42.0584,27122.0
2018-01-10 12:30:00,53.52,53.53,53.49,53.51,52936.0,42.0584,42.0663,42.0348,42.0505,52936.0
2018-01-10 12:40:00,53.51,53.54,53.5,53.53,39918.0,42.0505,42.0741,42.0427,42.0663,39918.0
2018-01-10 12:50:00,53.54,53.54,53.49,53.51,64620.0,42.0741,42.0741,42.0348,42.0505,64620.0
2018-01-10 13:00:00,53.52,53.59,53.51,53.55,39672.0,42.0584,42.1134,42.0505,42.082,39672.0
2018-01-10 13:10:00,53.56,53.6,53.52,53.56,32150.0,42.0898,42.1213,42.0584,42.0898,32150.0
2018-01-10 13:20:00,53.55,53.63,53.52,53.6,59048.0,42.082,42.1448,42.0584,42.1213,59048.0
2018-01-10 13:30:00,53.59,53.63,53.57,53.63,86130.0,42.1134,42.1448,42.0977,42.1448,86130.0
2018-01-10 13:40:00,53.63,53.63,53.59,53.62,36214.0,42.1448,42.1448,42.1134,42.137,36214.0
2018-01-10 13:50:00,53.63,53.66,53.58,53.59,46096.0,42.1448,42.1684,42.1056,42.1134,46096.0
2018-01-10 14:00:00,53.59,53.63,53.58,53.63,86424.0,42.1134,42.1448,42.1056,42.1448,86424.0
2018-01-10 14:10:00,53.62,53.64,53.56,53.59,70342.0,42.137,42.1527,42.0898,42.1134,70342.0
2018-01-10 14:20:00,53.59,53.62,53.57,53.62,56170.0,42.1134,42.137,42.0977,42.137,56170.0
2018-01-10 14:30:00,53.62,53.63,53.57,53.59,59470.0,42.137,42.1448,42.0977,42.1134,59470.0
2018-01-10 14:40:00,53.58,53.62,53.58,53.6,39444.0,42.1056,42.137,42.1056,42.1213,39444.0
2018-01-10 14:50:00,53.6,53.62,53.56,53.59,56384.0,42.1213,42.137,42.0898,42.1134,56384.0
2018-01-10 15:00:00,53.59,53.63,53.58,53.59,92918.0,42.1134,42.1448,42.1056,42.1134,92918.0
2018-01-10 15:10:00,53.59,53.62,53.58,53.6,63400.0,42.1134,42.137,42.1056,42.1213,63400.0
2018-01-10 15:20:00,53.61,53.63,53.59,53.61,90874.0,42.1291,42.1448,42.1134,42.1291,90874.0
2018-01-10 15:30:00,53.61,53.61,53.56,53.6,221418.0,42.1291,42.1291,42.0898,42.1213,221418.0
2018-01-10 15:40:00,53.6,53.6,53.58,53.6,219690.0,42.1213,42.1213,42.1056,42.1213,219690.0
2018-01-10 15:50:00,53.6,53.62,53.51,53.6,579896.0,42.1213,42.137,42.0505,42.1213,579896.0
2018-01-11 09:30:00,53.63,53.77,53.54,53.66,143952.0,42.1448,42.2549,42.0741,42.1684,143952.0
2018-01-11 09:40:00,53.65,53.68,53.52,53.53,84452.0,42.1606,42.1841,42.0584,42.0663,84452.0
2018-01-11 09:50:00,53.52,53.56,53.46,53.49,85342.0,42.0584,42.0898,42.0112,42.0348,85342.0
2018-01-11 10:00:00,53.46,53.52,53.37,53.38,66920.0,42.0112,42.0584,41.9405,41.9484,66920.0
2018-01-11 10:10:00,53.37,53.44,53.26,53.35,131738.0,41.9405,41.9955,41.8541,41.9248,131738.0
2018-01-11 10:20:00,53.36,53.54,53.36,53.51,74566.0,41.9327,42.0741,41.9327,42.0505,74566.0
2018-01-11 10:30:00,53.51,53.55,53.46,53.49,170222.0,42.0505,42.082,42.0112,42.0348,170222.0
2018-01-11 10:40:00,53.5,53.52,53.41,53.42,97530.0,42.0427,42.0584,41.972,41.9798,97530.0
2018-01-11 10:50:00,53.43,53.51,53.43,53.51,40006.0,41.9877,42.0505,41.9877,42.0505,40006.0
2018-01-11 11:00:00,53.5,53.65,53.47,53.57,85780.0,42.0427,42.1606,42.0191,42.0977,85780.0
2018-01-11 11:10:00,53.55,53.63,53.5,53.58,138730.0,42.082,42.1448,42.0427,42.1056,138730.0
2018-01-11 11:20:00,53.58,53.68,53.58,53.59,47256.0,42.1056,42.1841,42.1056,42.1134,47256.0
2018-01-11 11:30:00,53.59,53.6,53.54,53.55,28612.0,42.1134,42.1213,42.0741,42.082,28612.0
2018-01-11 11:40:00,53.55,53.56,53.46,53.46,20972.0,42.082,42.0898,42.0112,42.0112,20972.0
2018-01-11 11:50:00,53.45,53.45,53.32,53.33,34896.0,42.0034,42.0034,41.9012,41.9091,34896.0
2018-01-11 12:00:00,53.34,53.43,53.3,53.42,42024.0,41.9169,41.9877,41.8855,41.9798,42024.0
2018-01-11 12:10:00,53.41,53.41,53.33,53.37,30914.0,41.972,41.972,41.9091,41.9405,30914.0
2018-01-11 12:20:00,53.35,53.38,53.32,53.34,24418.0,41.9248,41.9484,41.9012,41.9169,24418.0
2018-01-11 12:30:00,53.32,53.35,53.3,53.33,23840.0,41.9012,41.9248,41.8855,41.9091,23840.0
2018-01-11 12:40:00,53.34,53.35,53.32,53.33,28550.0,41.9169,41.9248,41.9012,41.9091,28550.0
2018-01-11 12:50:00,53.34,53.34,53.26,53.29,18076.0,41.9169,41.9169,41.8541,41.8777,18076.0
2018-01-11 13:00:00,53.3,53.32,53.29,53.29,15532.0,41.8855,41.9012,41.8777,41.8777,15532.0
2018-01-11 13:10:00,53.27,53.33,53.27,53.32,27780.0,41.8619,41.9091,41.8619,41.9012,27780.0
2018-01-11 13:20:00,53.32,53.35,53.31,53.31,56628.0,41.9012,41.9248,41.8934,41.8934,56628.0
2018-01-11 13:30:00,53.32,53.34,53.27,53.27,19830.0,41.9012,41.9169,41.8619,41.8619,19830.0
2018-01-11 13:40:00,53.27,53.3,53.2,53.2,35326.0,41.8619,41.8855,41.8069,41.8069,35326.0
2018-01-11 13:50:00,53.2,53.31,53.2,53.29,39636.0,41.8069,41.8934,41.8069,41.8777,39636.0
2018-01-11 14:00:00,53.29,53.32,53.29,53.31,32286.0,41.8777,41.9012,41.8777,41.8934,32286.0
2018-01-11 14:10:00,53.32,53.34,53.27,53.29,101528.0,41.9012,41.9169,41.8619,41.8777,101528.0
2018-01-11 14:20:00,53.3,53.36,53.27,53.31,150708.0,41.8855,41.9327,41.8619,41.8934,150708.0
2018-01-11 14:30:00,53.31,53.34,53.29,53.33,30984.0,41.8934,41.9169,41.8777,41.9091,30984.0
2018-01-11 14:40:00,53.33,53.4,53.33,53.37,54688.0,41.9091,41.9641,41.9091,41.9405,54688.0
2018-01-11 14:50:00,53.36,53.41,53.33,53.37,45892.0,41.9327,41.972,41.9091,41.9405,45892.0
2018-01-11 15:00:00,53.37,53.38,53.31,53.31,40344.0,41.9405,41.9484,41.8934,41.8934,40344.0
2018-01-11 15:10:00,53.32,53.33,53.29,53.3,72684.0,41.9012,41.9091,41.8777,41.8855,72684.0
2018-01-11 15:20:00,53.31,53.37,53.3,53.31,88804.0,41.8934,41.9405,41.8855,41.8934,88804.0
2018-01-11 15:30:00,53.31,53.31,53.21,53.3,75784.0,41.8934,41.8934,41.8148,41.8855,75784.0
2018-01-11 15:40:00,53.3,53.41,53.27,53.41,111414.0,41.8855,41.972,41.8619,41.972,111414.0
2018-01-11 15:50:00,53.41,53.45,53.34,53.36,289444.0,41.972,42.0034,41.9169,41.9327,289444.0
2018-01-12 09:30:00,53.17,53.35,53.07,53.24,54830.0,41.7834,41.9248,41.7048,41.8384,54830.0
2018-01-12 09:40:00,53.23,53.43,53.22,53.4,39790.0,41.8305,41.9877,41.8226,41.9641,39790.0
2018-01-12 09:50:00,53.39,53.42,53.29,53.33,22940.0,41.9562,41.9798,41.8777,41.9091,22940.0
2018-01-12 10:00:00,53.33,53.45,53.28,53.43,70504.0,41.9091,42.0034,41.8698,41.9877,70504.0
2018-01-12 10:10:00,53.41,53.72,53.41,53.51,225356.0,41.972,42.2156,41.972,42.0505,225356.0
2018-01-12 10:20:00,53.48,53.54,53.41,53.45,83640.0,42.027,42.0741,41.972,42.0034,83640.0
2018-01-12 10:30:00,53.46,53.58,53.44,53.58,75184.0,42.0112,42.1056,41.9955,42.1056,75184.0
2018-01-12 10:40:00,53.53,53.68,53.5,53.61,35728.0,42.0663,42.1841,42.0427,42.1291,35728.0
2018-01-12 10:50:00,53.63,53.64,53.43,53.51,67904.0,42.1448,42.1527,41.9877,42.0505,67904.0
2018-01-12 11:00:00,53.52,53.55,53.48,53.52,48756.0,42.0584,42.082,42.027,42.0584,48756.0
2018-01-12 11:10:00,53.52,53.55,53.5,53.53,32866.0,42.0584,42.082,42.0427,42.0663,32866.0
2018-01-12 11:20:00,53.54,53.6,53.52,53.58,98086.0,42.0741,42.1213,42.0584,42.1056,98086.0
2018-01-12 11:30:00,53.6,53.63,53.58,53.63,94738.0,42.1213,42.1448,42.1056,42.1448,94738.0
2018-01-12 11:40:00,53.63,53.63,53.53,53.59,69448.0,42.1448,42.1448,42.0663,42.1134,69448.0
2018-01-12 11:50:00,53.59,53.66,53.56,53.59,20394.0,42.1134,42.1684,42.0898,42.1134,20394.0
2018-01-12 12:00:00,53.58,53.65,53.58,53.63,45524.0,42.1056,42.1606,42.1056,42.1448,45524.0
2018-01-12 12:10:00,53.63,53.63,53.61,53.63,33648.0,42.1448,42.1448,42.1291,42.1448,33648.0
2018-01-12 12:20:00,53.62,53.64,53.6,53.62,26632.0,42.137,42.1527,42.1213,42.137,26632.0
2018-01-12 12:30:00,53.61,53.62,53.55,53.56,23384.0,42.1291,42.137,42.082,42.0898,23384.0
2018-01-12 12:40:00,53.57,53.6,53.54,53.54,9242.0,42.0977,42.1213,42.0741,42.0741,9242.0
2018-01-12 12:50:00,53.55,53.56,53.52,53.56,12882.0,42.082,42.0898,42.0584,42.0898,12882.0
2018-01-12 13:00:00,53.56,53.59,53.54,53.55,12122.0,42.0898,42.1134,42.0741,42.082,12122.0
2018-01-12 13:10:00,53.55,53.55,53.49,53.52,8844.0,42.082,42.082,42.0348,42.0584,8844.0
2018-01-12 13:20:00,53.51,53.52,53.44,53.49,15410.0,42.0505,42.0584,41.9955,42.0348,15410.0
2018-01-12 13:30:00,53.51,53.52,53.45,53.48,22816.0,42.0505,42.0584,42.0034,42.027,22816.0
2018-01-12 13:40:00,53.49,53.55,53.48,53.52,19146.0,42.0348,42.082,42.027,42.0584,19146.0
2018-01-12 13:50:00,53.53,53.56,53.49,53.49,15722.0,42.0663,42.0898,42.0348,42.0348,15722.0
2018-01-12 14:00:00,53.51,53.63,53.49,53.62,99508.0,42.0505,42.1448,42.0348,42.137,99508.0
2018-01-12 14:10:00,53.61,53.62,53.55,53.6,11760.0,42.1291,42.137,42.082,42.1213,11760.0
2018-01-12 14:20:00,53.6,53.64,53.6,53.63,28508.0,42.1213,42.1527,42.1213,42.1448,28508.0
2018-01-12 14:30:00,53.63,53.64,53.6,53.62,43414.0,42.1448,42.1527,42.1213,42.137,43414.0
2018-01-12 14:40:00,53.6,53.62,53.58,53.61,17170.0,42.1213,42.137,42.1056,42.1291,17170.0
2018-01-12 14:50:00,53.61,53.63,53.57,53.58,18540.0,42.1291,42.1448,42.0977,42.1056,18540.0
2018-01-12 15:00:00,53.58,53.58,53.52,53.53,20486.0,42.1056,42.1056,42.0584,42.0663,20486.0
2018-01-12 15:10:00,53.52,53.53,53.47,53.52,24784.0,42.0584,42.0663,42.0191,42.0584,24784.0
2018-01-12 15:20:00,53.52,53.52,53.44,53.44,22730.0,42.0584,42.0584,41.9955,41.9955,22730.0
2018-01-12 15:30:00,53.44,53.55,53.44,53.55,82038.0,41.9955,42.082,41.9955,42.082,82038.0
2018-01-12 15:40:00,53.56,53.6,53.52,53.56,128440.0,42.0898,42.1213,42.0584,42.0898,128440.0
2018-01-12 15:50:00,53.56,53.57,53.35,53.45,567316.0,42.0898,42.0977,41.9248,42.0034,567316.0
2018-01-16 09:30:00,53.89,53.89,53.54,53.66,253202.0,42.3492,42.3492,42.0741,42.1684,253202.0
2018-01-16 09:40:00,53.68,53.91,53.68,53.79,59142.0,42.1841,42.3649,42.1841,42.2706,59142.0
2018-01-16 09:50:00,53.76,53.83,53.67,53.67,42224.0,42.247,42.302,42.1763,42.1763,42224.0
2018-01-16 10:00:00,53.65,53.68,53.58,53.59,26498.0,42.1606,42.1841,42.1056,42.1134,26498.0
2018-01-16 10:10:00,53.57,53.59,53.46,53.56,22182.0,42.0977,42.1134,42.0112,42.0898,22182.0
2018-01-16 10:20:00,53.56,53.58,53.35,53.35,18542.0,42.0898,42.1056,41.9248,41.9248,18542.0
2018-01-16 10:30:00,53.37,53.4,53.25,53.33,95486.0,41.9405,41.9641,41.8462,41.9091,95486.0
2018-01-16 10:40:00,53.32,53.33,53.26,53.33,81564.0,41.9012,41.9091,41.8541,41.9091,81564.0
2018-01-16 10:50:00,53.33,53.42,53.32,53.41,47346.0,41.9091,41.9798,41.9012,41.972,47346.0
2018-01-16 11:00:00,53.4,53.43,53.35,53.36,44386.0,41.9641,41.9877,41.9248,41.9327,44386.0
2018-01-16 11:10:00,53.35,53.49,53.35,53.46,67832.0,41.9248,42.0348,41.9248,42.0112,67832.0
2018-01-16 11:20:00,53.46,53.61,53.44,53.6,198860.0,42.0112,42.1291,41.9955,42.1213,198860.0
2018-01-16 11:30:00,53.6,53.63,53.49,53.53,38784.0,42.1213,42.1448,42.0348,42.0663,38784.0
2018-01-16 11:40:00,53.54,53.64,53.51,53.63,43676.0,42.0741,42.1527,42.0505,42.1448,43676.0
2018-01-16 11:50:00,53.63,53.68,53.6,53.65,40890.0,42.1448,42.1841,42.1213,42.1606,40890.0
2018-01-16 12:00:00,53.66,53.67,53.57,53.57,73358.0,42.1684,42.1763,42.0977,42.0977,73358.0
2018-01-16 12:10:00,53.57,53.57,53.41,53.42,36174.0,42.0977,42.0977,41.972,41.9798,36174.0
2018-01-16 12:20:00,53.42,53.54,53.4,53.54,62902.0,41.9798,42.0741,41.9641,42.0741,62902.0
2018-01-16 12:30:00,53.54,53.55,53.49,53.49,25696.0,42.0741,42.082,42.0348,42.0348,25696.0
2018-01-16 12:40:00,53.52,53.54,53.49,53.54,31250.0,42.0584,42.0741,42.0348,42.0741,31250.0
2018-01-16 12:50:00,53.53,53.6,53.52,53.54,96938.0,42.0663,42.1213,42.0584,42.0741,96938.0
2018-01-16 13:00:00,53.55,53.59,53.51,53.57,40646.0,42.082,42.1134,42.0505,42.0977,40646.0
2018-01-16 13:10:00,53.57,53.62,53.57,53.6,33202.0,42.0977,42.137,42.0977,42.1213,33202.0
2018-01-16 13:20:00,53.6,53.69,53.57,53.68,41590.0,42.1213,42.192,42.0977,42.1841,41590.0
2018-01-16 13:30:00,53.67,53.67,53.52,53.55,41616.0,42.1763,42.1763,42.0584,42.082,41616.0
2018-01-16 13:40:00,53.55,53.57,53.49,53.54,23886.0,42.082,42.0977,42.0348,42.0741,23886.0
2018-01-16 13:50:00,53.53,53.53,53.46,53.48,35956.0,42.0663,42.0663,42.0112,42.027,35956.0
2018-01-16 14:00:00,53.49,53.52,53.47,53.49,25850.0,42.0348,42.0584,42.0191,42.0348,25850.0
2018-01-16 14:10:00,53.48,53.56,53.46,53.55,75260.0,42.027,42.0898,42.0112,42.082,75260.0
2018-01-16 14:20:00,53.56,53.6,53.53,53.6,44382.0,42.0898,42.1213,42.0663,42.1213,44382.0
2018-01-16 14:30:00,53.6,53.65,53.49,53.51,206786.0,42.1213,42.1606,42.0348,42.0505,206786.0
2018-01-16 14:40:00,53.51,53.52,53.39,53.46,57242.0,42.0505,42.0584,41.9562,42.0112,57242.0
2018-01-16 14:50:00,53.46,53.58,53.46,53.58,55846.0,42.0112,42.1056,42.0112,42.1056,55846.0
2018-01-16 15:00:00,53.56,53.63,53.55,53.63,71350.0,42.0898,42.1448,42.082,42.1448,71350.0
2018-01-16 15:10:00,53.62,53.62,53.49,53.53,61472.0,42.137,42.137,42.0348,42.0663,61472.0
2018-01-16 15:20:00,53.54,53.56,53.46,53.51,88880.0,42.0741,42.0898,42.0112,42.0505,88880.0
2018-01-16 15:30:00,53.49,53.54,53.45,53.46,50492.0,42.0348,42.0741,42.0034,42.0112,50492.0
2018-01-16 15:40:00,53.45,53.54,53.43,53.5,104262.0,42.0034,42.0741,41.9877,42.0427,104262.0
2018-01-16 15:50:00,53.5,53.56,53.41,53.53,739408.0,42.0427,42.0898,41.972,42.0663,739408.0
2018-01-17 09:30:00,53.48,53.54,53.29,53.35,105060.0,42.027,42.0741,41.8777,41.9248,105060.0
2018-01-17 09:40:00,53.36,53.36,53.25,53.33,52404.0,41.9327,41.9327,41.8462,41.9091,52404.0
2018-01-17 09:50:00,53.33,53.37,53.22,53.27,45012.0,41.9091,41.9405,41.8226,41.8619,45012.0
2018-01-17 10:00:00,53.26,53.4,53.24,53.37,60758.0,41.8541,41.9641,41.8384,41.9405,60758.0
2018-01-17 10:10:00,53.35,53.47,53.35,53.47,50410.0,41.9248,42.0191,41.9248,42.0191,50410.0
2018-01-17 10:20:00,53.48,53.55,53.43,53.44,54800.0,42.027,42.082,41.9877,41.9955,54800.0
2018-01-17 10:30:00,53.44,53.52,53.42,53.48,183290.0,41.9955,42.0584,41.9798,42.027,183290.0
2018-01-17 10:40:00,53.49,53.52,53.44,53.45,106360.0,42.0348,42.0584,41.9955,42.0034,106360.0
2018-01-17 10:50:00,53.46,53.46,53.37,53.41,62036.0,42.0112,42.0112,41.9405,41.972,62036.0
2018-01-17 11:00:00,53.39,53.48,53.33,53.48,64712.0,41.9562,42.027,41.9091,42.027,64712.0
2018-01-17 11:10:00,53.48,53.52,53.42,53.43,35984.0,42.027,42.0584,41.9798,41.9877,35984.0
2018-01-17 11:20:00,53.43,53.45,53.33,53.37,61220.0,41.9877,42.0034,41.9091,41.9405,61220.0
2018-01-17 11:30:00,53.35,53.35,53.24,53.26,23824.0,41.9248,41.9248,41.8384,41.8541,23824.0
2018-01-17 11:40:00,53.24,53.29,53.21,53.24,25196.0,41.8384,41.8777,41.8148,41.8384,25196.0
2018-01-17 11:50:00,53.24,53.25,53.15,53.25,33754.0,41.8384,41.8462,41.7676,41.8462,33754.0
2018-01-17 12:00:00,53.23,53.25,53.14,53.16,25972.0,41.8305,41.8462,41.7598,41.7755,25972.0
2018-01-17 12:10:00,53.15,53.18,53.12,53.13,27884.0,41.7676,41.7912,41.7441,41.7519,27884.0
2018-01-17 12:20:00,53.13,53.22,53.12,53.12,29138.0,41.7519,41.8226,41.7441,41.7441,29138.0
2018-01-17 12:30:00,53.13,53.17,53.1,53.12,45422.0,41.7519,41.7834,41.7283,41.7441,45422.0
2018-01-17 12:40:00,53.13,53.13,53.09,53.11,45510.0,41.7519,41.7519,41.7205,41.7362,45510.0
2018-01-17 12:50:00,53.13,53.15,53.05,53.07,54202.0,41.7519,41.7676,41.6891,41.7048,54202.0
2018-01-17 13:00:00,53.06,53.33,53.06,53.32,80372.0,41.6969,41.9091,41.6969,41.9012,80372.0
2018-01-17 13:10:00,53.32,53.33,53.13,53.18,170976.0,41.9012,41.9091,41.7519,41.7912,170976.0
2018-01-17 13:20:00,53.19,53.22,53.1,53.1,35118.0,41.7991,41.8226,41.7283,41.7283,35118.0
2018-01-17 13:30:00,53.12,53.13,53.06,53.1,76666.0,41.7441,41.7519,41.6969,41.7283,76666.0
2018-01-17 13:40:00,53.1,53.19,53.1,53.14,45624.0,41.7283,41.7991,41.7283,41.7598,45624.0
2018-01-17 13:50:00,53.15,53.17,53.12,53.15,37716.0,41.7676,41.7834,41.7441,41.7676,37716.0
2018-01-17 14:00:00,53.15,53.21,53.15,53.15,41106.0,41.7676,41.8148,41.7676,41.7676,41106.0
2018-01-17 14:10:00,53.16,53.2,53.14,53.2,43566.0,41.7755,41.8069,41.7598,41.8069,43566.0
2018-01-17 14:20:00,53.2,53.2,53.16,53.16,20624.0,41.8069,41.8069,41.7755,41.7755,20624.0
2018-01-17 14:30:00,53.17,53.17,53.07,53.07,111288.0,41.7834,41.7834,41.7048,41.7048,111288.0
2018-01-17 14:40:00,53.05,53.09,53.04,53.05,71636.0,41.6891,41.7205,41.6812,41.6891,71636.0
2018-01-17 14:50:00,53.05,53.09,53.02,53.08,127922.0,41.6891,41.7205,41.6655,41.7126,127922.0
2018-01-17 15:00:00,53.08,53.09,53.03,53.08,67162.0,41.7126,41.7205,41.6733,41.7126,67162.0
2018-01-17 15:10:00,53.09,53.1,53.04,53.08,57344.0,41.7205,41.7283,41.6812,41.7126,57344.0
2018-01-17 15:20:00,53.08,53.09,53.04,53.06,83568.0,41.7126,41.7205,41.6812,41.6969,83568.0
2018-01-17 15:30:00,53.07,53.15,53.06,53.15,124846.0,41.7048,41.7676,41.6969,41.7676,124846.0
2018-01-17 15:40:00,53.15,53.24,53.14,53.24,186044.0,41.7676,41.8384,41.7598,41.8384,186044.0
2018-01-17 15:50:00,53.24,53.35,53.24,53.3,684800.0,41.8384,41.9248,41.8384,41.8855,684800.0
2018-01-18 09:30:00,53.1,53.21,52.92,52.98,126108.0,41.7283,41.8148,41.5869,41.634,126108.0
2018-01-18 09:40:00,52.99,53.03,52.82,52.83,115072.0,41.6419,41.6733,41.5083,41.5162,115072.0
2018-01-18 09:50:00,52.85,52.98,52.83,52.87,80994.0,41.5319,41.634,41.5162,41.5476,80994.0
2018-01-18 10:00:00,52.87,52.9,52.67,52.68,107820.0,41.5476,41.5712,41.3904,41.3983,107820.0
2018-01-18 10:10:00,52.71,52.79,52.61,52.69,99830.0,41.4219,41.4847,41.3433,41.4061,99830.0
2018-01-18 10:20:00,52.7,52.71,52.47,52.52,112426.0,41.414,41.4219,41.2333,41.2726,112426.0
2018-01-18 10:30:00,52.53,52.68,52.49,52.66,174784.0,41.2804,41.3983,41.249,41.3826,174784.0
2018-01-18 10:40:00,52.67,52.71,52.52,52.55,107544.0,41.3904,41.4219,41.2726,41.2961,107544.0
2018-01-18 10:50:00,52.55,52.59,52.47,52.59,153408.0,41.2961,41.3276,41.2333,41.3276,153408.0
2018-01-18 11:00:00,52.59,52.6,52.52,52.52,74030.0,41.3276,41.3354,41.2726,41.2726,74030.0
2018-01-18 11:10:00,52.54,52.57,52.49,52.55,149462.0,41.2883,41.3118,41.249,41.2961,149462.0
2018-01-18 11:20:00,52.55,52.74,52.55,52.62,94430.0,41.2961,41.4454,41.2961,41.3511,94430.0
2018-01-18 11:30:00,52.62,52.66,52.57,52.66,39294.0,41.3511,41.3826,41.3118,41.3826,39294.0
2018-01-18 11:40:00,52.66,52.68,52.56,52.6,124470.0,41.3826,41.3983,41.304,41.3354,124470.0
2018-01-18 11:50:00,52.6,52.77,52.59,52.73,28034.0,41.3354,41.469,41.3276,41.4376,28034.0
2018-01-18 12:00:00,52.75,52.76,52.63,52.63,39838.0,41.4533,41.4612,41.359,41.359,39838.0
2018-01-18 12:10:00,52.65,52.65,52.59,52.64,37218.0,41.3747,41.3747,41.3276,41.3669,37218.0
2018-01-18 12:20:00,52.64,52.65,52.58,52.61,45950.0,41.3669,41.3747,41.3197,41.3433,45950.0
2018-01-18 12:30:00,52.62,52.73,52.6,52.68,92632.0,41.3511,41.4376,41.3354,41.3983,92632.0
2018-01-18 12:40:00,52.67,52.7,52.57,52.59,45108.0,41.3904,41.414,41.3118,41.3276,45108.0
2018-01-18 12:50:00,52.58,52.67,52.57,52.6,47696.0,41.3197,41.3904,41.3118,41.3354,47696.0
2018-01-18 13:00:00,52.6,52.71,52.59,52.68,70632.0,41.3354,41.4219,41.3276,41.3983,70632.0
2018-01-18 13:10:00,52.69,52.71,52.63,52.67,63852.0,41.4061,41.4219,41.359,41.3904,63852.0
2018-01-18 13:20:00,52.67,52.77,52.66,52.75,53538.0,41.3904,41.469,41.3826,41.4533,53538.0
2018-01-18 13:30:00,52.77,52.81,52.74,52.74,40010.0,41.469,41.5004,41.4454,41.4454,40010.0
2018-01-18 13:40:00,52.75,52.81,52.74,52.76,135770.0,41.4533,41.5004,41.4454,41.4612,135770.0
2018-01-18 13:50:00,52.76,52.98,52.76,52.96,202662.0,41.4612,41.634,41.4612,41.6183,202662.0
2018-01-18 14:00:00,52.96,53.09,52.93,53.02,128368.0,41.6183,41.7205,41.5948,41.6655,128368.0
2018-01-18 14:10:00,53.02,53.08,52.99,53.05,61334.0,41.6655,41.7126,41.6419,41.6891,61334.0
2018-01-18 14:20:00,53.05,53.09,53.01,53.09,113602.0,41.6891,41.7205,41.6576,41.7205,113602.0
2018-01-18 14:30:00,53.08,53.21,53.08,53.21,64452.0,41.7126,41.8148,41.7126,41.8148,64452.0
2018-01-18 14:40:00,53.22,53.25,53.09,53.16,181032.0,41.8226,41.8462,41.7205,41.7755,181032.0
2018-01-18 14:50:00,53.16,53.18,53.04,53.11,84892.0,41.7755,41.7912,41.6812,41.7362,84892.0
2018-01-18 15:00:00,53.11,53.22,53.11,53.21,86618.0,41.7362,41.8226,41.7362,41.8148,86618.0
2018-01-18 15:10:00,53.22,53.28,53.21,53.27,189498.0,41.8226,41.8698,41.8148,41.8619,189498.0
2018-01-18 15:20:00,53.27,53.29,52.98,52.99,365912.0,41.8619,41.8777,41.634,41.6419,365912.0
2018-01-18 15:30:00,52.99,53.03,52.96,52.99,180528.0,41.6419,41.6733,41.6183,41.6419,180528.0
2018-01-18 15:40:00,52.99,53.01,52.95,53.0,159786.0,41.6419,41.6576,41.6105,41.6498,159786.0
2018-01-18 15:50:00,53.0,53.05,52.94,53.02,566746.0,41.6498,41.6891,41.6026,41.6655,566746.0
2018-01-19 09:30:00,53.07,53.2,52.84,52.95,276154.0,41.7048,41.8069,41.524,41.6105,276154.0
2018-01-19 09:40:00,52.95,53.07,52.91,53.0,79332.0,41.6105,41.7048,41.579,41.6498,79332.0
2018-01-19 09:50:00,53.02,53.27,53.02,53.17,54142.0,41.6655,41.8619,41.6655,41.7834,54142.0
2018-01-19 10:00:00,53.16,53.16,52.98,53.0,29906.0,41.7755,41.7755,41.634,41.6498,29906.0
2018-01-19 10:10:00,52.99,53.06,52.94,53.0,101484.0,41.6419,41.6969,41.6026,41.6498,101484.0
2018-01-19 10:20:00,53.02,53.12,52.98,53.1,85126.0,41.6655,41.7441,41.634,41.7283,85126.0
2018-01-19 10:30:00,53.09,53.18,53.09,53.15,125490.0,41.7205,41.7912,41.7205,41.7676,125490.0
2018-01-19 10:40:00,53.13,53.15,53.02,53.02,43638.0,41.7519,41.7676,41.6655,41.6655,43638.0
2018-01-19 10:50:00,53.02,53.06,52.92,52.94,55804.0,41.6655,41.6969,41.5869,41.6026,55804.0
2018-01-19 11:00:00,52.95,53.03,52.93,53.01,72452.0,41.6105,41.6733,41.5948,41.6576,72452.0
2018-01-19 11:10:00,53.0,53.07,53.0,53.06,51594.0,41.6498,41.7048,41.6498,41.6969,51594.0
2018-01-19 11:20:00,53.05,53.07,52.99,52.99,49714.0,41.6891,41.7048,41.6419,41.6419,49714.0
2018-01-19 11:30:00,52.99,53.02,52.98,53.02,45420.0,41.6419,41.6655,41.634,41.6655,45420.0
2018-01-19 11:40:00,53.01,53.05,52.99,53.0,42148.0,41.6576,41.6891,41.6419,41.6498,42148.0
2018-01-19 11:50:00,53.02,53.05,52.99,53.02,28190.0,41.6655,41.6891,41.6419,41.6655,28190.0
2018-01-19 12:00:00,53.02,53.07,53.01,53.06,18510.0,41.6655,41.7048,41.6576,41.6969,18510.0
2018-01-19 12:10:00,53.04,53.04,53.01,53.03,14738.0,41.6812,41.6812,41.6576,41.6733,14738.0
2018-01-19 12:20:00,53.03,53.03,52.99,53.02,24904.0,41.6733,41.6733,41.6419,41.6655,24904.0
2018-01-19 12:30:00,53.02,53.03,53.01,53.03,12410.0,41.6655,41.6733,41.6576,41.6733,12410.0
2018-01-19 12:40:00,53.03,53.08,53.02,53.05,23734.0,41.6733,41.7126,41.6655,41.6891,23734.0
2018-01-19 12:50:00,53.05,53.07,53.02,53.02,18582.0,41.6891,41.7048,41.6655,41.6655,18582.0
2018-01-19 13:00:00,53.02,53.07,53.02,53.05,16440.0,41.6655,41.7048,41.6655,41.6891,16440.0
2018-01-19 13:10:00,53.05,53.06,53.02,53.02,9488.0,41.6891,41.6969,41.6655,41.6655,9488.0
2018-01-19 13:20:00,53.02,53.07,53.02,53.05,28396.0,41.6655,41.7048,41.6655,41.6891,28396.0
2018-01-19 13:30:00,53.05,53.06,53.02,53.03,25892.0,41.6891,41.6969,41.6655,41.6733,25892.0
2018-01-19 13:40:00,53.02,53.06,53.0,53.02,68162.0,41.6655,41.6969,41.6498,41.6655,68162.0
2018-01-19 13:50:00,53.02,53.08,53.0,53.0,21218.0,41.6655,41.7126,41.6498,41.6498,21218.0
2018-01-19 14:00:00,53.0,53.04,52.99,53.0,59454.0,41.6498,41.6812,41.6419,41.6498,59454.0
2018-01-19 14:10:00,53.0,53.05,52.99,53.04,61198.0,41.6498,41.6891,41.6419,41.6812,61198.0
2018-01-19 14:20:00,53.04,53.08,53.01,53.02,33418.0,41.6812,41.7126,41.6576,41.6655,33418.0
2018-01-19 14:30:00,53.03,53.06,53.02,53.02,26118.0,41.6733,41.6969,41.6655,41.6655,26118.0
2018-01-19 14:40:00,53.02,53.04,52.99,52.99,36142.0,41.6655,41.6812,41.6419,41.6419,36142.0
2018-01-19 14:50:00,52.99,53.01,52.98,52.99,50626.0,41.6419,41.6576,41.634,41.6419,50626.0
2018-01-19 15:00:00,52.98,53.01,52.97,52.99,119428.0,41.634,41.6576,41.6262,41.6419,119428.0
2018-01-19 15:10:00,52.99,53.02,52.98,52.99,292394.0,41.6419,41.6655,41.634,41.6419,292394.0
2018-01-19 15:20:00,52.99,53.02,52.98,53.02,176118.0,41.6419,41.6655,41.634,41.6655,176118.0
2018-01-19 15:30:00,53.02,53.05,52.97,53.0,102468.0,41.6655,41.6891,41.6262,41.6498,102468.0
2018-01-19 15:40:00,53.01,53.02,52.98,52.99,96028.0,41.6576,41.6655,41.634,41.6419,96028.0
2018-01-19 15:50:00,52.99,53.06,52.98,53.01,482174.0,41.6419,41.6969,41.634,41.6576,482174.0
2018-01-22 09:30:00,53.33,53.48,53.08,53.19,159418.0,41.9091,42.027,41.7126,41.7991,159418.0
2018-01-22 09:40:00,53.21,53.21,53.0,53.16,82590.0,41.8148,41.8148,41.6498,41.7755,82590.0
2018-01-22 09:50:00,53.18,53.18,53.05,53.13,55600.0,41.7912,41.7912,41.6891,41.7519,55600.0
2018-01-22 10:00:00,53.12,53.24,53.07,53.1,52082.0,41.7441,41.8384,41.7048,41.7283,52082.0
2018-01-22 10:10:00,53.1,53.33,53.1,53.33,19964.0,41.7283,41.9091,41.7283,41.9091,19964.0
2018-01-22 10:20:00,53.33,53.34,53.18,53.28,93922.0,41.9091,41.9169,41.7912,41.8698,93922.0
2018-01-22 10:30:00,53.27,53.31,53.2,53.29,35696.0,41.8619,41.8934,41.8069,41.8777,35696.0
2018-01-22 10:40:00,53.31,53.31,53.2,53.22,16278.0,41.8934,41.8934,41.8069,41.8226,16278.0
2018-01-22 10:50:00,53.21,53.23,53.13,53.2,69502.0,41.8148,41.8305,41.7519,41.8069,69502.0
2018-01-22 11:00:00,53.21,53.23,53.13,53.13,32002.0,41.8148,41.8305,41.7519,41.7519,32002.0
2018-01-22 11:10:00,53.1,53.19,53.06,53.09,51952.0,41.7283,41.7991,41.6969,41.7205,51952.0
2018-01-22 11:20:00,53.11,53.11,53.01,53.06,83164.0,41.7362,41.7362,41.6576,41.6969,83164.0
2018-01-22 11:30:00,53.06,53.12,53.02,53.08,42446.0,41.6969,41.7441,41.6655,41.7126,42446.0
2018-01-22 11:40:00,53.13,53.13,52.91,52.92,31062.0,41.7519,41.7519,41.579,41.5869,31062.0
2018-01-22 11:50:00,52.95,52.95,52.88,52.92,101148.0,41.6105,41.6105,41.5555,41.5869,101148.0
2018-01-22 12:00:00,52.93,52.99,52.92,52.93,45084.0,41.5948,41.6419,41.5869,41.5948,45084.0
2018-01-22 12:10:00,52.94,53.0,52.94,52.95,62770.0,41.6026,41.6498,41.6026,41.6105,62770.0
2018-01-22 12:20:00,52.95,52.98,52.85,52.88,35648.0,41.6105,41.634,41.5319,41.5555,35648.0
2018-01-22 12:30:00,52.88,52.93,52.87,52.93,48506.0,41.5555,41.5948,41.5476,41.5948,48506.0
2018-01-22 12:40:00,52.93,52.94,52.85,52.85,95998.0,41.5948,41.6026,41.5319,41.5319,95998.0
2018-01-22 12:50:00,52.85,52.86,52.72,52.73,41888.0,41.5319,41.5397,41.4297,41.4376,41888.0
2018-01-22 13:00:00,52.74,52.9,52.72,52.84,88632.0,41.4454,41.5712,41.4297,41.524,88632.0
2018-01-22 13:10:00,52.83,52.88,52.81,52.83,48448.0,41.5162,41.5555,41.5004,41.5162,48448.0
2018-01-22 13:20:00,52.82,52.83,52.77,52.82,90060.0,41.5083,41.5162,41.469,41.5083,90060.0
2018-01-22 13:30:00,52.81,52.88,52.81,52.85,38266.0,41.5004,41.5555,41.5004,41.5319,38266.0
2018-01-22 13:40:00,52.85,52.88,52.83,52.85,51976.0,41.5319,41.5555,41.5162,41.5319,51976.0
2018-01-22 13:50:00,52.85,52.85,52.73,52.76,135540.0,41.5319,41.5319,41.4376,41.4612,135540.0
2018-01-22 14:00:00,52.74,52.84,52.71,52.8,226704.0,41.4454,41.524,41.4219,41.4926,226704.0
2018-01-22 14:10:00,52.8,52.82,52.68,52.71,270992.0,41.4926,41.5083,41.3983,41.4219,270992.0
2018-01-22 14:20:00,52.69,52.69,52.56,52.59,106486.0,41.4061,41.4061,41.304,41.3276,106486.0
2018-01-22 14:30:00,52.6,52.67,52.58,52.66,148286.0,41.3354,41.3904,41.3197,41.3826,148286.0
2018-01-22 14:40:00,52.66,52.77,52.66,52.74,85716.0,41.3826,41.469,41.3826,41.4454,85716.0
2018-01-22 14:50:00,52.74,52.74,52.64,52.68,45016.0,41.4454,41.4454,41.3669,41.3983,45016.0
2018-01-22 15:00:00,52.67,52.67,52.6,52.61,60974.0,41.3904,41.3904,41.3354,41.3433,60974.0
2018-01-22 15:10:00,52.61,52.65,52.6,52.62,48640.0,41.3433,41.3747,41.3354,41.3511,48640.0
2018-01-22 15:20:00,52.62,52.62,52.47,52.48,144358.0,41.3511,41.3511,41.2333,41.2411,144358.0
2018-01-22 15:30:00,52.48,52.53,52.45,52.46,108234.0,41.2411,41.2804,41.2175,41.2254,108234.0
2018-01-22 15:40:00,52.46,52.52,52.42,52.52,180132.0,41.2254,41.2726,41.194,41.2726,180132.0
2018-01-22 15:50:00,52.51,52.56,52.49,52.54,435438.0,41.2647,41.304,41.249,41.2883,435438.0
2018-01-23 09:30:00,52.57,53.08,52.54,52.98,120964.0,41.3118,41.7126,41.2883,41.634,120964.0
2018-01-23 09:40:00,52.98,53.13,52.9,53.07,99162.0,41.634,41.7519,41.5712,41.7048,99162.0
2018-01-23 09:50:00,53.08,53.27,53.0,53.27,82414.0,41.7126,41.8619,41.6498,41.8619,82414.0
2018-01-23 10:00:00,53.26,53.44,53.19,53.32,113310.0,41.8541,41.9955,41.7991,41.9012,113310.0
2018-01-23 10:10:00,53.31,53.33,53.13,53.21,129274.0,41.8934,41.9091,41.7519,41.8148,129274.0
2018-01-23 10:20:00,53.21,53.55,53.2,53.52,176734.0,41.8148,42.082,41.8069,42.0584,176734.0
2018-01-23 10:30:00,53.51,53.52,53.34,53.49,137488.0,42.0505,42.0584,41.9169,42.0348,137488.0
2018-01-23 10:40:00,53.46,53.55,53.41,53.46,134338.0,42.0112,42.082,41.972,42.0112,134338.0
2018-01-23 10:50:00,53.48,53.49,53.33,53.45,213212.0,42.027,42.0348,41.9091,42.0034,213212.0
2018-01-23 11:00:00,53.46,53.52,53.33,53.33,135356.0,42.0112,42.0584,41.9091,41.9091,135356.0
2018-01-23 11:10:00,53.31,53.33,53.07,53.1,184916.0,41.8934,41.9091,41.7048,41.7283,184916.0
2018-01-23 11:20:00,53.12,53.2,53.1,53.2,55336.0,41.7441,41.8069,41.7283,41.8069,55336.0
2018-01-23 11:30:00,53.22,53.41,53.19,53.38,79894.0,41.8226,41.972,41.7991,41.9484,79894.0
2018-01-23 11:40:00,53.38,53.38,53.29,53.35,26764.0,41.9484,41.9484,41.8777,41.9248,26764.0
2018-01-23 11:50:00,53.33,53.35,53.24,53.35,15886.0,41.9091,41.9248,41.8384,41.9248,15886.0
2018-01-23 12:00:00,53.35,53.35,53.27,53.27,13560.0,41.9248,41.9248,41.8619,41.8619,13560.0
2018-01-23 12:10:00,53.26,53.28,53.23,53.26,26474.0,41.8541,41.8698,41.8305,41.8541,26474.0
2018-01-23 12:20:00,53.26,53.31,53.25,53.31,30448.0,41.8541,41.8934,41.8462,41.8934,30448.0
2018-01-23 12:30:00,53.29,53.3,53.27,53.29,27884.0,41.8777,41.8855,41.8619,41.8777,27884.0
2018-01-23 12:40:00,53.28,53.33,53.27,53.31,50094.0,41.8698,41.9091,41.8619,41.8934,50094.0
2018-01-23 12:50:00,53.3,53.46,53.3,53.46,70422.0,41.8855,42.0112,41.8855,42.0112,70422.0
2018-01-23 13:00:00,53.46,53.49,53.33,53.33,106682.0,42.0112,42.0348,41.9091,41.9091,106682.0
2018-01-23 13:10:00,53.33,53.35,53.28,53.34,29242.0,41.9091,41.9248,41.8698,41.9169,29242.0
2018-01-23 13:20:00,53.34,53.38,53.31,53.32,38868.0,41.9169,41.9484,41.8934,41.9012,38868.0
2018-01-23 13:30:00,53.33,53.33,53.22,53.23,136642.0,41.9091,41.9091,41.8226,41.8305,136642.0
2018-01-23 13:40:00,53.23,53.29,53.22,53.29,48124.0,41.8305,41.8777,41.8226,41.8777,48124.0
2018-01-23 13:50:00,53.28,53.4,53.26,53.29,40074.0,41.8698,41.9641,41.8541,41.8777,40074.0
2018-01-23 14:00:00,53.31,53.31,53.24,53.3,65840.0,41.8934,41.8934,41.8384,41.8855,65840.0
2018-01-23 14:10:00,53.31,53.34,53.26,53.34,48080.0,41.8934,41.9169,41.8541,41.9169,48080.0
2018-01-23 14:20:00,53.34,53.47,53.3,53.37,96090.0,41.9169,42.0191,41.8855,41.9405,96090.0
2018-01-23 14:30:00,53.37,53.38,53.29,53.3,55172.0,41.9405,41.9484,41.8777,41.8855,55172.0
2018-01-23 14:40:00,53.3,53.33,53.25,53.27,31834.0,41.8855,41.9091,41.8462,41.8619,31834.0
2018-01-23 14:50:00,53.27,53.31,53.24,53.28,46702.0,41.8619,41.8934,41.8384,41.8698,46702.0
2018-01-23 15:00:00,53.28,53.29,53.23,53.25,52782.0,41.8698,41.8777,41.8305,41.8462,52782.0
2018-01-23 15:10:00,53.25,53.26,53.21,53.22,98180.0,41.8462,41.8541,41.8148,41.8226,98180.0
2018-01-23 15:20:00,53.22,53.27,53.22,53.24,122246.0,41.8226,41.8619,41.8226,41.8384,122246.0
2018-01-23 15:30:00,53.23,53.24,53.06,53.06,72050.0,41.8305,41.8384,41.6969,41.6969,72050.0
2018-01-23 15:40:00,53.07,53.19,53.06,53.13,117080.0,41.7048,41.7991,41.6969,41.7519,117080.0
2018-01-23 15:50:00,53.13,53.21,53.1,53.11,455196.0,41.7519,41.8148,41.7283,41.7362,455196.0
2018-01-24 09:30:00,53.12,53.23,52.95,52.95,249600.0,41.7441,41.8305,41.6105,41.6105,249600.0
2018-01-24 09:40:00,53.05,53.09,52.94,53.02,54204.0,41.6891,41.7205,41.6026,41.6655,54204.0
2018-01-24 09:50:00,53.02,53.06,52.88,53.04,43136.0,41.6655,41.6969,41.5555,41.6812,43136.0
2018-01-24 10:00:00,52.99,53.02,52.93,52.97,211756.0,41.6419,41.6655,41.5948,41.6262,211756.0
2018-01-24 10:10:00,52.95,52.95,52.82,52.93,89510.0,41.6105,41.6105,41.5083,41.5948,89510.0
2018-01-24 10:20:00,52.93,52.99,52.88,52.88,118662.0,41.5948,41.6419,41.5555,41.5555,118662.0
2018-01-24 10:30:00,52.85,52.91,52.77,52.85,46736.0,41.5319,41.579,41.469,41.5319,46736.0
2018-01-24 10:40:00,52.85,52.92,52.81,52.88,111790.0,41.5319,41.5869,41.5004,41.5555,111790.0
2018-01-24 10:50:00,52.88,52.94,52.85,52.92,60250.0,41.5555,41.6026,41.5319,41.5869,60250.0
2018-01-24 11:00:00,52.91,53.04,52.91,53.01,74358.0,41.579,41.6812,41.579,41.6576,74358.0
2018-01-24 11:10:00,53.0,53.02,52.85,52.88,65604.0,41.6498,41.6655,41.5319,41.5555,65604.0
2018-01-24 11:20:00,52.85,52.88,52.76,52.87,27818.0,41.5319,41.5555,41.4612,41.5476,27818.0
2018-01-24 11:30:00,52.88,52.94,52.83,52.83,52420.0,41.5555,41.6026,41.5162,41.5162,52420.0
2018-01-24 11:40:00,52.83,52.87,52.74,52.85,84340.0,41.5162,41.5476,41.4454,41.5319,84340.0
2018-01-24 11:50:00,52.84,52.87,52.81,52.85,27162.0,41.524,41.5476,41.5004,41.5319,27162.0
2018-01-24 12:00:00,52.87,52.88,52.77,52.77,20716.0,41.5476,41.5555,41.469,41.469,20716.0
2018-01-24 12:10:00,52.77,52.85,52.77,52.84,18374.0,41.469,41.5319,41.469,41.524,18374.0
2018-01-24 12:20:00,52.84,52.85,52.81,52.83,14648.0,41.524,41.5319,41.5004,41.5162,14648.0
2018-01-24 12:30:00,52.85,52.95,52.83,52.85,164998.0,41.5319,41.6105,41.5162,41.5319,164998.0
2018-01-24 12:40:00,52.85,53.0,52.84,53.0,55272.0,41.5319,41.6498,41.524,41.6498,55272.0
2018-01-24 12:50:00,53.04,53.06,52.98,52.99,27894.0,41.6812,41.6969,41.634,41.6419,27894.0
2018-01-24 13:00:00,52.99,52.99,52.94,52.96,18298.0,41.6419,41.6419,41.6026,41.6183,18298.0
2018-01-24 13:10:00,52.97,53.04,52.97,53.03,59544.0,41.6262,41.6812,41.6262,41.6733,59544.0
2018-01-24 13:20:00,53.04,53.06,53.01,53.02,25160.0,41.6812,41.6969,41.6576,41.6655,25160.0
2018-01-24 13:30:00,53.01,53.04,52.88,52.92,46416.0,41.6576,41.6812,41.5555,41.5869,46416.0
2018-01-24 13:40:00,52.91,52.95,52.85,52.9,10590.0,41.579,41.6105,41.5319,41.5712,10590.0
2018-01-24 13:50:00,52.85,52.91,52.84,52.89,22436.0,41.5319,41.579,41.524,41.5633,22436.0
2018-01-24 14:00:00,52.89,52.89,52.83,52.86,27642.0,41.5633,41.5633,41.5162,41.5397,27642.0
2018-01-24 14:10:00,52.85,52.88,52.8,52.84,17180.0,41.5319,41.5555,41.4926,41.524,17180.0
2018-01-24 14:20:00,52.83,52.85,52.77,52.81,27370.0,41.5162,41.5319,41.469,41.5004,27370.0
2018-01-24 14:30:00,52.82,52.88,52.78,52.84,66156.0,41.5083,41.5555,41.4769,41.524,66156.0
2018-01-24 14:40:00,52.84,52.92,52.83,52.92,55920.0,41.524,41.5869,41.5162,41.5869,55920.0
2018-01-24 14:50:00,52.92,52.92,52.86,52.88,71848.0,41.5869,41.5869,41.5397,41.5555,71848.0
2018-01-24 15:00:00,52.87,52.87,52.77,52.8,48800.0,41.5476,41.5476,41.469,41.4926,48800.0
2018-01-24 15:10:00,52.8,52.82,52.76,52.77,52506.0,41.4926,41.5083,41.4612,41.469,52506.0
2018-01-24 15:20:00,52.78,52.89,52.73,52.88,60146.0,41.4769,41.5633,41.4376,41.5555,60146.0
2018-01-24 15:30:00,52.88,52.88,52.8,52.81,44016.0,41.5555,41.5555,41.4926,41.5004,44016.0
2018-01-24 15:40:00,52.81,52.91,52.77,52.9,121994.0,41.5004,41.579,41.469,41.5712,121994.0
2018-01-24 15:50:00,52.89,52.93,52.8,52.85,650706.0,41.5633,41.5948,41.4926,41.5319,650706.0
2018-01-25 09:30:00,52.98,53.24,52.9,52.99,79340.0,41.634,41.8384,41.5712,41.6419,79340.0
2018-01-25 09:40:00,53.02,53.19,52.96,53.09,58856.0,41.6655,41.7991,41.6183,41.7205,58856.0
2018-01-25 09:50:00,53.07,53.13,52.95,52.95,111860.0,41.7048,41.7519,41.6105,41.6105,111860.0
2018-01-25 10:00:00,52.98,53.01,52.89,52.94,22860.0,41.634,41.6576,41.5633,41.6026,22860.0
2018-01-25 10:10:00,52.92,52.94,52.83,52.92,24340.0,41.5869,41.6026,41.5162,41.5869,24340.0
2018-01-25 10:20:00,52.91,52.95,52.87,52.95,21338.0,41.579,41.6105,41.5476,41.6105,21338.0
2018-01-25 10:30:00,52.94,52.94,52.79,52.82,21106.0,41.6026,41.6026,41.4847,41.5083,21106.0
2018-01-25 10:40:00,52.83,53.08,52.79,53.07,40630.0,41.5162,41.7126,41.4847,41.7048,40630.0
2018-01-25 10:50:00,53.07,53.07,52.92,52.97,38450.0,41.7048,41.7048,41.5869,41.6262,38450.0
2018-01-25 11:00:00,52.93,52.97,52.85,52.9,21984.0,41.5948,41.6262,41.5319,41.5712,21984.0
2018-01-25 11:10:00,52.9,52.99,52.9,52.95,143542.0,41.5712,41.6419,41.5712,41.6105,143542.0
2018-01-25 11:20:00,52.95,52.96,52.88,52.88,13682.0,41.6105,41.6183,41.5555,41.5555,13682.0
2018-01-25 11:30:00,52.88,53.04,52.88,53.02,42466.0,41.5555,41.6812,41.5555,41.6655,42466.0
2018-01-25 11:40:00,53.01,53.04,52.93,52.98,46134.0,41.6576,41.6812,41.5948,41.634,46134.0
2018-01-25 11:50:00,52.98,53.0,52.88,52.88,38174.0,41.634,41.6498,41.5555,41.5555,38174.0
2018-01-25 12:00:00,52.87,52.9,52.81,52.9,65498.0,41.5476,41.5712,41.5004,41.5712,65498.0
2018-01-25 12:10:00,52.91,52.98,52.89,52.96,33198.0,41.579,41.634,41.5633,41.6183,33198.0
2018-01-25 12:20:00,52.96,52.96,52.85,52.87,38028.0,41.6183,41.6183,41.5319,41.5476,38028.0
2018-01-25 12:30:00,52.87,52.89,52.84,52.88,37342.0,41.5476,41.5633,41.524,41.5555,37342.0
2018-01-25 12:40:00,52.88,52.9,52.85,52.89,32358.0,41.5555,41.5712,41.5319,41.5633,32358.0
2018-01-25 12:50:00,52.89,52.94,52.88,52.92,35448.0,41.5633,41.6026,41.5555,41.5869,35448.0
2018-01-25 13:00:00,52.93,53.02,52.9,52.99,108700.0,41.5948,41.6655,41.5712,41.6419,108700.0
2018-01-25 13:10:00,53.0,53.06,52.99,53.02,33350.0,41.6498,41.6969,41.6419,41.6655,33350.0
2018-01-25 13:20:00,53.02,53.05,52.97,52.98,48846.0,41.6655,41.6891,41.6262,41.634,48846.0
2018-01-25 13:30:00,52.98,53.02,52.95,52.99,41104.0,41.634,41.6655,41.6105,41.6419,41104.0
2018-01-25 13:40:00,53.0,53.04,53.0,53.03,24858.0,41.6498,41.6812,41.6498,41.6733,24858.0
2018-01-25 13:50:00,53.02,53.08,53.01,53.02,27642.0,41.6655,41.7126,41.6576,41.6655,27642.0
2018-01-25 14:00:00,53.02,53.06,52.99,53.0,30192.0,41.6655,41.6969,41.6419,41.6498,30192.0
2018-01-25 14:10:00,53.01,53.02,52.98,53.01,71444.0,41.6576,41.6655,41.634,41.6576,71444.0
2018-01-25 14:20:00,53.02,53.05,52.98,52.99,37188.0,41.6655,41.6891,41.634,41.6419,37188.0
2018-01-25 14:30:00,52.97,52.99,52.95,52.99,110050.0,41.6262,41.6419,41.6105,41.6419,110050.0
2018-01-25 14:40:00,53.0,53.21,52.98,53.21,85092.0,41.6498,41.8148,41.634,41.8148,85092.0
2018-01-25 14:50:00,53.16,53.17,52.89,52.95,134626.0,41.7755,41.7834,41.5633,41.6105,134626.0
2018-01-25 15:00:00,52.96,53.06,52.95,53.06,53202.0,41.6183,41.6969,41.6105,41.6969,53202.0
2018-01-25 15:10:00,53.07,53.18,53.03,53.16,84550.0,41.7048,41.7912,41.6733,41.7755,84550.0
2018-01-25 15:20:00,53.15,53.16,53.09,53.13,108270.0,41.7676,41.7755,41.7205,41.7519,108270.0
2018-01-25 15:30:00,53.13,53.13,53.09,53.1,99694.0,41.7519,41.7519,41.7205,41.7283,99694.0
2018-01-25 15:40:00,53.1,53.19,53.1,53.16,182636.0,41.7283,41.7991,41.7283,41.7755,182636.0
2018-01-25 15:50:00,53.16,53.23,53.16,53.22,385358.0,41.7755,41.8305,41.7755,41.8226,385358.0
2018-01-26 09:30:00,53.36,53.37,52.99,53.17,72600.0,41.9327,41.9405,41.6419,41.7834,72600.0
2018-01-26 09:40:00,53.12,53.13,52.85,52.88,132242.0,41.7441,41.7519,41.5319,41.5555,132242.0
2018-01-26 09:50:00,52.92,52.92,52.66,52.68,94138.0,41.5869,41.5869,41.3826,41.3983,94138.0
2018-01-26 10:00:00,52.68,52.89,52.67,52.85,140906.0,41.3983,41.5633,41.3904,41.5319,140906.0
2018-01-26 10:10:00,52.87,52.87,52.65,52.7,166458.0,41.5476,41.5476,41.3747,41.414,166458.0
2018-01-26 10:20:00,52.69,52.72,52.6,52.63,116786.0,41.4061,41.4297,41.3354,41.359,116786.0
2018-01-26 10:30:00,52.63,52.69,52.6,52.61,177790.0,41.359,41.4061,41.3354,41.3433,177790.0
2018-01-26 10:40:00,52.6,52.65,52.4,52.44,132940.0,41.3354,41.3747,41.1783,41.2097,132940.0
2018-01-26 10:50:00,52.44,52.54,52.44,52.49,104950.0,41.2097,41.2883,41.2097,41.249,104950.0
2018-01-26 11:00:00,52.47,52.49,52.31,52.4,137108.0,41.2333,41.249,41.1075,41.1783,137108.0
2018-01-26 11:10:00,52.41,52.46,52.37,52.42,103274.0,41.1861,41.2254,41.1547,41.194,103274.0
2018-01-26 11:20:00,52.4,52.48,52.37,52.45,75596.0,41.1783,41.2411,41.1547,41.2175,75596.0
2018-01-26 11:30:00,52.45,52.52,52.44,52.46,42340.0,41.2175,41.2726,41.2097,41.2254,42340.0
2018-01-26 11:40:00,52.47,52.48,52.42,52.45,45194.0,41.2333,41.2411,41.194,41.2175,45194.0
2018-01-26 11:50:00,52.46,52.49,52.44,52.48,63604.0,41.2254,41.249,41.2097,41.2411,63604.0
2018-01-26 12:00:00,52.47,52.49,52.44,52.49,65720.0,41.2333,41.249,41.2097,41.249,65720.0
2018-01-26 12:10:00,52.5,52.52,52.48,52.51,34916.0,41.2568,41.2726,41.2411,41.2647,34916.0
2018-01-26 12:20:00,52.52,52.57,52.5,52.52,21430.0,41.2726,41.3118,41.2568,41.2726,21430.0
2018-01-26 12:30:00,52.52,52.52,52.44,52.48,77578.0,41.2726,41.2726,41.2097,41.2411,77578.0
2018-01-26 12:40:00,52.48,52.54,52.45,52.52,104736.0,41.2411,41.2883,41.2175,41.2726,104736.0
2018-01-26 12:50:00,52.51,52.53,52.48,52.48,71398.0,41.2647,41.2804,41.2411,41.2411,71398.0
2018-01-26 13:00:00,52.47,52.61,52.47,52.5,53972.0,41.2333,41.3433,41.2333,41.2568,53972.0
2018-01-26 13:10:00,52.5,52.52,52.46,52.48,43672.0,41.2568,41.2726,41.2254,41.2411,43672.0
2018-01-26 13:20:00,52.48,52.56,52.45,52.54,33726.0,41.2411,41.304,41.2175,41.2883,33726.0
2018-01-26 13:30:00,52.54,52.56,52.46,52.52,80934.0,41.2883,41.304,41.2254,41.2726,80934.0
2018-01-26 13:40:00,52.52,52.56,52.49,52.5,72860.0,41.2726,41.304,41.249,41.2568,72860.0
2018-01-26 13:50:00,52.5,52.56,52.49,52.5,50334.0,41.2568,41.304,41.249,41.2568,50334.0
2018-01-26 14:00:00,52.52,52.59,52.51,52.59,157424.0,41.2726,41.3276,41.2647,41.3276,157424.0
2018-01-26 14:10:00,52.59,52.62,52.57,52.62,65464.0,41.3276,41.3511,41.3118,41.3511,65464.0
2018-01-26 14:20:00,52.6,52.63,52.55,52.57,159438.0,41.3354,41.359,41.2961,41.3118,159438.0
2018-01-26 14:30:00,52.58,52.6,52.54,52.55,75168.0,41.3197,41.3354,41.2883,41.2961,75168.0
2018-01-26 14:40:00,52.55,52.63,52.55,52.62,143780.0,41.2961,41.359,41.2961,41.3511,143780.0
2018-01-26 14:50:00,52.62,52.62,52.59,52.62,147404.0,41.3511,41.3511,41.3276,41.3511,147404.0
2018-01-26 15:00:00,52.62,52.77,52.61,52.76,92594.0,41.3511,41.469,41.3433,41.4612,92594.0
2018-01-26 15:10:00,52.76,52.79,52.74,52.75,83466.0,41.4612,41.4847,41.4454,41.4533,83466.0
2018-01-26 15:20:00,52.75,52.81,52.74,52.74,86818.0,41.4533,41.5004,41.4454,41.4454,86818.0
2018-01-26 15:30:00,52.74,52.81,52.71,52.78,83038.0,41.4454,41.5004,41.4219,41.4769,83038.0
2018-01-26 15:40:00,52.79,52.8,52.68,52.76,136786.0,41.4847,41.4926,41.3983,41.4612,136786.0
2018-01-26 15:50:00,52.76,52.77,52.67,52.75,418594.0,41.4612,41.469,41.3904,41.4533,418594.0
2018-01-29 09:30:00,52.55,52.71,52.18,52.26,59106.0,41.2961,41.4219,41.0054,41.0682,59106.0
2018-01-29 09:40:00,52.34,52.34,52.19,52.25,62454.0,41.1311,41.1311,41.0132,41.0604,62454.0
2018-01-29 09:50:00,52.26,52.28,52.17,52.19,43314.0,41.0682,41.084,40.9975,41.0132,43314.0
2018-01-29 10:00:00,52.2,52.25,52.02,52.11,265680.0,41.0211,41.0604,40.8796,40.9504,265680.0
2018-01-29 10:10:00,52.1,52.19,51.85,51.89,69238.0,40.9425,41.0132,40.746,40.7775,69238.0
2018-01-29 10:20:00,51.91,52.01,51.9,51.95,47790.0,40.7932,40.8718,40.7853,40.8246,47790.0
2018-01-29 10:30:00,51.95,51.96,51.83,51.93,91306.0,40.8246,40.8325,40.7303,40.8089,91306.0
2018-01-29 10:40:00,51.93,51.96,51.86,51.88,78816.0,40.8089,40.8325,40.7539,40.7696,78816.0
2018-01-29 10:50:00,51.88,51.96,51.88,51.93,135858.0,40.7696,40.8325,40.7696,40.8089,135858.0
2018-01-29 11:00:00,51.94,52.01,51.9,51.99,83248.0,40.8168,40.8718,40.7853,40.8561,83248.0
2018-01-29 11:10:00,51.98,52.06,51.94,52.03,105136.0,40.8482,40.9111,40.8168,40.8875,105136.0
2018-01-29 11:20:00,52.04,52.07,51.98,52.01,195440.0,40.8953,40.9189,40.8482,40.8718,195440.0
2018-01-29 11:30:00,52.02,52.04,51.99,52.02,31464.0,40.8796,40.8953,40.8561,40.8796,31464.0
2018-01-29 11:40:00,52.02,52.1,51.98,52.06,70552.0,40.8796,40.9425,40.8482,40.9111,70552.0
2018-01-29 11:50:00,52.06,52.17,52.06,52.08,40924.0,40.9111,40.9975,40.9111,40.9268,40924.0
2018-01-29 12:00:00,52.08,52.22,52.06,52.12,26532.0,40.9268,41.0368,40.9111,40.9582,26532.0
2018-01-29 12:10:00,52.12,52.15,52.06,52.08,41574.0,40.9582,40.9818,40.9111,40.9268,41574.0
2018-01-29 12:20:00,52.08,52.13,52.07,52.11,26392.0,40.9268,40.9661,40.9189,40.9504,26392.0
2018-01-29 12:30:00,52.12,52.12,52.06,52.1,92788.0,40.9582,40.9582,40.9111,40.9425,92788.0
2018-01-29 12:40:00,52.11,52.15,52.11,52.12,28514.0,40.9504,40.9818,40.9504,40.9582,28514.0
2018-01-29 12:50:00,52.13,52.17,52.11,52.16,24992.0,40.9661,40.9975,40.9504,40.9897,24992.0
2018-01-29 13:00:00,52.16,52.17,52.09,52.09,35482.0,40.9897,40.9975,40.9346,40.9346,35482.0
2018-01-29 13:10:00,52.09,52.12,52.06,52.09,27124.0,40.9346,40.9582,40.9111,40.9346,27124.0
2018-01-29 13:20:00,52.07,52.07,52.04,52.07,74108.0,40.9189,40.9189,40.8953,40.9189,74108.0
2018-01-29 13:30:00,52.06,52.08,52.02,52.06,21158.0,40.9111,40.9268,40.8796,40.9111,21158.0
2018-01-29 13:40:00,52.06,52.08,52.04,52.07,18896.0,40.9111,40.9268,40.8953,40.9189,18896.0
2018-01-29 13:50:00,52.06,52.16,52.05,52.15,67156.0,40.9111,40.9897,40.9032,40.9818,67156.0
2018-01-29 14:00:00,52.15,52.21,52.13,52.2,92502.0,40.9818,41.0289,40.9661,41.0211,92502.0
2018-01-29 14:10:00,52.2,52.24,52.18,52.22,65158.0,41.0211,41.0525,41.0054,41.0368,65158.0
2018-01-29 14:20:00,52.23,52.31,52.22,52.31,90396.0,41.0447,41.1075,41.0368,41.1075,90396.0
2018-01-29 14:30:00,52.31,52.35,52.3,52.32,61104.0,41.1075,41.139,41.0997,41.1154,61104.0
2018-01-29 14:40:00,52.33,52.4,52.27,52.3,54752.0,41.1232,41.1783,41.0761,41.0997,54752.0
2018-01-29 14:50:00,52.29,52.35,52.25,52.34,30126.0,41.0918,41.139,41.0604,41.1311,30126.0
2018-01-29 15:00:00,52.34,52.4,52.33,52.39,62136.0,41.1311,41.1783,41.1232,41.1704,62136.0
2018-01-29 15:10:00,52.4,52.4,52.35,52.37,68144.0,41.1783,41.1783,41.139,41.1547,68144.0
2018-01-29 15:20:00,52.37,52.37,52.25,52.27,195432.0,41.1547,41.1547,41.0604,41.0761,195432.0
2018-01-29 15:30:00,52.27,52.34,52.26,52.3,131006.0,41.0761,41.1311,41.0682,41.0997,131006.0
2018-01-29 15:40:00,52.3,52.33,52.16,52.23,224148.0,41.0997,41.1232,40.9897,41.0447,224148.0
2018-01-29 15:50:00,52.23,52.4,52.2,52.23,493038.0,41.0447,41.1783,41.0211,41.0447,493038.0
2018-01-30 09:30:00,52.25,52.46,52.2,52.43,132944.0,41.0604,41.2254,41.0211,41.2018,132944.0
2018-01-30 09:40:00,52.4,52.63,52.31,52.6,70250.0,41.1783,41.359,41.1075,41.3354,70250.0
2018-01-30 09:50:00,52.7,52.7,52.47,52.52,54092.0,41.414,41.414,41.2333,41.2726,54092.0
2018-01-30 10:00:00,52.52,52.62,52.49,52.55,56896.0,41.2726,41.3511,41.249,41.2961,56896.0
2018-01-30 10:10:00,52.54,52.58,52.49,52.52,66088.0,41.2883,41.3197,41.249,41.2726,66088.0
2018-01-30 10:20:00,52.51,52.59,52.5,52.58,55022.0,41.2647,41.3276,41.2568,41.3197,55022.0
2018-01-30 10:30:00,52.59,52.74,52.58,52.72,37268.0,41.3276,41.4454,41.3197,41.4297,37268.0
2018-01-30 10:40:00,52.72,52.77,52.68,52.7,83826.0,41.4297,41.469,41.3983,41.414,83826.0
2018-01-30 10:50:00,52.71,52.77,52.62,52.76,37208.0,41.4219,41.469,41.3511,41.4612,37208.0
2018-01-30 11:00:00,52.75,52.85,52.69,52.69,84490.0,41.4533,41.5319,41.4061,41.4061,84490.0
2018-01-30 11:10:00,52.68,52.73,52.61,52.67,82592.0,41.3983,41.4376,41.3433,41.3904,82592.0
2018-01-30 11:20:00,52.67,52.79,52.67,52.72,48458.0,41.3904,41.4847,41.3904,41.4297,48458.0
2018-01-30 11:30:00,52.71,52.88,52.71,52.86,58758.0,41.4219,41.5555,41.4219,41.5397,58758.0
2018-01-30 11:40:00,52.87,52.88,52.79,52.86,68808.0,41.5476,41.5555,41.4847,41.5397,68808.0
2018-01-30 11:50:00,52.85,52.88,52.84,52.85,58728.0,41.5319,41.5555,41.524,41.5319,58728.0
2018-01-30 12:00:00,52.85,52.95,52.85,52.92,80964.0,41.5319,41.6105,41.5319,41.5869,80964.0
2018-01-30 12:10:00,52.93,52.95,52.91,52.93,96426.0,41.5948,41.6105,41.579,41.5948,96426.0
2018-01-30 12:20:00,52.94,52.94,52.9,52.94,71888.0,41.6026,41.6026,41.5712,41.6026,71888.0
2018-01-30 12:30:00,52.94,52.98,52.93,52.96,49898.0,41.6026,41.634,41.5948,41.6183,49898.0
2018-01-30 12:40:00,52.95,52.99,52.94,52.99,54410.0,41.6105,41.6419,41.6026,41.6419,54410.0
2018-01-30 12:50:00,52.99,53.02,52.96,52.99,103228.0,41.6419,41.6655,41.6183,41.6419,103228.0
2018-01-30 13:00:00,53.0,53.04,52.94,52.96,82930.0,41.6498,41.6812,41.6026,41.6183,82930.0
2018-01-30 13:10:00,52.97,53.05,52.97,53.04,129492.0,41.6262,41.6891,41.6262,41.6812,129492.0
2018-01-30 13:20:00,53.04,53.05,52.99,53.0,106214.0,41.6812,41.6891,41.6419,41.6498,106214.0
2018-01-30 13:30:00,53.0,53.02,52.95,52.99,85416.0,41.6498,41.6655,41.6105,41.6419,85416.0
2018-01-30 13:40:00,52.99,53.02,52.97,53.02,81274.0,41.6419,41.6655,41.6262,41.6655,81274.0
2018-01-30 13:50:00,53.02,53.02,52.97,52.99,114332.0,41.6655,41.6655,41.6262,41.6419,114332.0
2018-01-30 14:00:00,52.98,52.99,52.87,52.9,64832.0,41.634,41.6419,41.5476,41.5712,64832.0
2018-01-30 14:10:00,52.91,52.95,52.89,52.91,77296.0,41.579,41.6105,41.5633,41.579,77296.0
2018-01-30 14:20:00,52.9,52.92,52.87,52.91,56672.0,41.5712,41.5869,41.5476,41.579,56672.0
2018-01-30 14:30:00,52.9,52.93,52.87,52.91,80292.0,41.5712,41.5948,41.5476,41.579,80292.0
2018-01-30 14:40:00,52.9,52.9,52.86,52.88,44916.0,41.5712,41.5712,41.5397,41.5555,44916.0
2018-01-30 14:50:00,52.88,52.97,52.88,52.97,67752.0,41.5555,41.6262,41.5555,41.6262,67752.0
2018-01-30 15:00:00,52.97,52.99,52.9,52.96,81962.0,41.6262,41.6419,41.5712,41.6183,81962.0
2018-01-30 15:10:00,52.96,53.02,52.96,53.01,74404.0,41.6183,41.6655,41.6183,41.6576,74404.0
2018-01-30 15:20:00,53.01,53.06,53.0,53.06,70784.0,41.6576,41.6969,41.6498,41.6969,70784.0
2018-01-30 15:30:00,53.07,53.08,53.01,53.06,128656.0,41.7048,41.7126,41.6576,41.6969,128656.0
2018-01-30 15:40:00,53.06,53.07,52.94,52.94,166558.0,41.6969,41.7048,41.6026,41.6026,166558.0
2018-01-30 15:50:00,52.95,53.09,52.91,52.91,552484.0,41.6105,41.7205,41.579,41.579,552484.0
2018-01-31 09:30:00,53.0,53.1,52.77,53.09,73090.0,41.6498,41.7283,41.469,41.7205,73090.0
2018-01-31 09:40:00,53.1,53.13,52.94,53.02,260810.0,41.7283,41.7519,41.6026,41.6655,260810.0
2018-01-31 09:50:00,53.02,53.19,53.01,53.17,124712.0,41.6655,41.7991,41.6576,41.7834,124712.0
2018-01-31 10:00:00,53.17,53.35,53.14,53.24,142618.0,41.7834,41.9248,41.7598,41.8384,142618.0
2018-01-31 10:10:00,53.2,53.43,53.15,53.41,102330.0,41.8069,41.9877,41.7676,41.972,102330.0
2018-01-31 10:20:00,53.41,53.42,53.31,53.37,115732.0,41.972,41.9798,41.8934,41.9405,115732.0
2018-01-31 10:30:00,53.37,53.57,53.33,53.41,59724.0,41.9405,42.0977,41.9091,41.972,59724.0
2018-01-31 10:40:00,53.42,53.52,53.4,53.47,54698.0,41.9798,42.0584,41.9641,42.0191,54698.0
2018-01-31 10:50:00,53.46,53.56,53.45,53.55,59674.0,42.0112,42.0898,42.0034,42.082,59674.0
2018-01-31 11:00:00,53.52,53.57,53.44,53.53,74894.0,42.0584,42.0977,41.9955,42.0663,74894.0
2018-01-31 11:10:00,53.53,53.55,53.38,53.4,66692.0,42.0663,42.082,41.9484,41.9641,66692.0
2018-01-31 11:20:00,53.4,53.4,53.24,53.32,152354.0,41.9641,41.9641,41.8384,41.9012,152354.0
2018-01-31 11:30:00,53.33,53.33,53.26,53.28,53302.0,41.9091,41.9091,41.8541,41.8698,53302.0
2018-01-31 11:40:00,53.26,53.32,53.22,53.24,33488.0,41.8541,41.9012,41.8226,41.8384,33488.0
2018-01-31 11:50:00,53.24,53.29,53.24,53.27,91426.0,41.8384,41.8777,41.8384,41.8619,91426.0
2018-01-31 12:00:00,53.27,53.33,53.26,53.29,73030.0,41.8619,41.9091,41.8541,41.8777,73030.0
2018-01-31 12:10:00,53.3,53.35,53.29,53.31,50686.0,41.8855,41.9248,41.8777,41.8934,50686.0
2018-01-31 12:20:00,53.31,53.33,53.27,53.29,54944.0,41.8934,41.9091,41.8619,41.8777,54944.0
2018-01-31 12:30:00,53.29,53.33,53.24,53.31,49878.0,41.8777,41.9091,41.8384,41.8934,49878.0
2018-01-31 12:40:00,53.33,53.33,53.26,53.27,52886.0,41.9091,41.9091,41.8541,41.8619,52886.0
2018-01-31 12:50:00,53.27,53.31,53.24,53.3,46984.0,41.8619,41.8934,41.8384,41.8855,46984.0
2018-01-31 13:00:00,53.3,53.3,53.27,53.28,50686.0,41.8855,41.8855,41.8619,41.8698,50686.0
2018-01-31 13:10:00,53.29,53.36,53.29,53.34,52012.0,41.8777,41.9327,41.8777,41.9169,52012.0
2018-01-31 13:20:00,53.34,53.37,53.3,53.31,31910.0,41.9169,41.9405,41.8855,41.8934,31910.0
2018-01-31 13:30:00,53.31,53.32,53.29,53.32,42048.0,41.8934,41.9012,41.8777,41.9012,42048.0
2018-01-31 13:40:00,53.32,53.35,53.3,53.32,36860.0,41.9012,41.9248,41.8855,41.9012,36860.0
2018-01-31 13:50:00,53.32,53.35,53.29,53.3,96534.0,41.9012,41.9248,41.8777,41.8855,96534.0
2018-01-31 14:00:00,53.3,53.44,53.18,53.43,81190.0,41.8855,41.9955,41.7912,41.9877,81190.0
2018-01-31 14:10:00,53.41,53.43,53.2,53.2,138906.0,41.972,41.9877,41.8069,41.8069,138906.0
2018-01-31 14:20:00,53.21,53.31,53.19,53.27,68766.0,41.8148,41.8934,41.7991,41.8619,68766.0
2018-01-31 14:30:00,53.3,53.31,53.16,53.23,109794.0,41.8855,41.8934,41.7755,41.8305,109794.0
2018-01-31 14:40:00,53.21,53.25,53.08,53.13,61878.0,41.8148,41.8462,41.7126,41.7519,61878.0
2018-01-31 14:50:00,53.1,53.17,53.06,53.16,62346.0,41.7283,41.7834,41.6969,41.7755,62346.0
2018-01-31 15:00:00,53.13,53.2,53.12,53.14,41140.0,41.7519,41.8069,41.7441,41.7598,41140.0
2018-01-31 15:10:00,53.15,53.26,53.14,53.23,66246.0,41.7676,41.8541,41.7598,41.8305,66246.0
2018-01-31 15:20:00,53.24,53.33,53.24,53.31,78556.0,41.8384,41.9091,41.8384,41.8934,78556.0
2018-01-31 15:30:00,53.32,53.49,53.31,53.49,173950.0,41.9012,42.0348,41.8934,42.0348,173950.0
2018-01-31 15:40:00,53.49,53.55,53.46,53.51,357344.0,42.0348,42.082,42.0112,42.0505,357344.0
2018-01-31 15:50:00,53.51,53.59,53.49,53.52,557628.0,42.0505,42.1134,42.0348,42.0584,557628.0
2018-02-01 09:30:00,53.55,53.68,53.31,53.42,115406.0,42.082,42.1841,41.8934,41.9798,115406.0
2018-02-01 09:40:00,53.41,53.49,53.35,53.46,78616.0,41.972,42.0348,41.9248,42.0112,78616.0
2018-02-01 09:50:00,53.43,53.55,53.38,53.54,100368.0,41.9877,42.082,41.9484,42.0741,100368.0
2018-02-01 10:00:00,53.52,53.63,53.5,53.52,68190.0,42.0584,42.1448,42.0427,42.0584,68190.0
2018-02-01 10:10:00,53.52,53.54,53.38,53.41,161420.0,42.0584,42.0741,41.9484,41.972,161420.0
2018-02-01 10:20:00,53.4,53.5,53.36,53.41,89556.0,41.9641,42.0427,41.9327,41.972,89556.0
2018-02-01 10:30:00,53.42,53.49,53.32,53.42,201670.0,41.9798,42.0348,41.9012,41.9798,201670.0
2018-02-01 10:40:00,53.4,53.46,53.24,53.31,359422.0,41.9641,42.0112,41.8384,41.8934,359422.0
2018-02-01 10:50:00,53.31,53.31,52.92,53.02,153034.0,41.8934,41.8934,41.5869,41.6655,153034.0
2018-02-01 11:00:00,53.06,53.21,53.02,53.09,77874.0,41.6969,41.8148,41.6655,41.7205,77874.0
2018-02-01 11:10:00,53.1,53.21,53.08,53.16,96778.0,41.7283,41.8148,41.7126,41.7755,96778.0
2018-02-01 11:20:00,53.16,53.23,53.09,53.22,69936.0,41.7755,41.8305,41.7205,41.8226,69936.0
2018-02-01 11:30:00,53.22,53.34,53.21,53.33,97656.0,41.8226,41.9169,41.8148,41.9091,97656.0
2018-02-01 11:40:00,53.33,53.42,53.27,53.39,45502.0,41.9091,41.9798,41.8619,41.9562,45502.0
2018-02-01 11:50:00,53.4,54.6,53.37,54.37,415274.0,41.9641,42.9071,41.9405,42.7264,415274.0
2018-02-01 12:00:00,54.34,54.35,53.57,53.58,189392.0,42.7028,42.7107,42.0977,42.1056,189392.0
2018-02-01 12:10:00,53.59,53.63,53.57,53.58,52398.0,42.1134,42.1448,42.0977,42.1056,52398.0
2018-02-01 12:20:00,53.56,53.58,53.38,53.43,58696.0,42.0898,42.1056,41.9484,41.9877,58696.0
2018-02-01 12:30:00,53.44,53.48,53.27,53.35,147392.0,41.9955,42.027,41.8619,41.9248,147392.0
2018-02-01 12:40:00,53.35,53.38,53.34,53.35,51598.0,41.9248,41.9484,41.9169,41.9248,51598.0
2018-02-01 12:50:00,53.37,53.37,53.19,53.27,203402.0,41.9405,41.9405,41.7991,41.8619,203402.0
2018-02-01 13:00:00,53.27,53.31,53.13,53.15,67196.0,41.8619,41.8934,41.7519,41.7676,67196.0
2018-02-01 13:10:00,53.13,53.18,53.07,53.1,32086.0,41.7519,41.7912,41.7048,41.7283,32086.0
2018-02-01 13:20:00,53.1,53.16,53.09,53.12,43634.0,41.7283,41.7755,41.7205,41.7441,43634.0
2018-02-01 13:30:00,53.13,53.21,53.1,53.13,38620.0,41.7519,41.8148,41.7283,41.7519,38620.0
2018-02-01 13:40:00,53.14,53.17,53.1,53.17,35384.0,41.7598,41.7834,41.7283,41.7834,35384.0
2018-02-01 13:50:00,53.15,53.19,53.12,53.16,32672.0,41.7676,41.7991,41.7441,41.7755,32672.0
2018-02-01 14:00:00,53.17,53.29,53.16,53.29,48486.0,41.7834,41.8777,41.7755,41.8777,48486.0
2018-02-01 14:10:00,53.29,53.29,53.14,53.18,52724.0,41.8777,41.8777,41.7598,41.7912,52724.0
2018-02-01 14:20:00,53.18,53.22,53.13,53.14,140660.0,41.7912,41.8226,41.7519,41.7598,140660.0
2018-02-01 14:30:00,53.13,53.2,53.07,53.15,105986.0,41.7519,41.8069,41.7048,41.7676,105986.0
2018-02-01 14:40:00,53.16,53.2,53.13,53.2,56928.0,41.7755,41.8069,41.7519,41.8069,56928.0
2018-02-01 14:50:00,53.19,53.27,53.18,53.2,60916.0,41.7991,41.8619,41.7912,41.8069,60916.0
2018-02-01 15:00:00,53.21,53.25,53.19,53.2,85246.0,41.8148,41.8462,41.7991,41.8069,85246.0
2018-02-01 15:10:00,53.2,53.24,53.18,53.22,100094.0,41.8069,41.8384,41.7912,41.8226,100094.0
2018-02-01 15:20:00,53.22,53.23,53.15,53.17,106734.0,41.8226,41.8305,41.7676,41.7834,106734.0
2018-02-01 15:30:00,53.17,53.23,53.13,53.17,121326.0,41.7834,41.8305,41.7519,41.7834,121326.0
2018-02-01 15:40:00,53.16,53.16,52.97,53.04,147422.0,41.7755,41.7755,41.6262,41.6812,147422.0
2018-02-01 15:50:00,53.04,53.34,53.02,53.29,488384.0,41.6812,41.9169,41.6655,41.8777,488384.0
2018-02-02 09:30:00,52.95,53.24,52.8,52.97,120332.0,41.6105,41.8384,41.4926,41.6262,120332.0
2018-02-02 09:40:00,52.99,53.36,52.95,53.35,58290.0,41.6419,41.9327,41.6105,41.9248,58290.0
2018-02-02 09:50:00,53.33,53.35,53.16,53.17,62844.0,41.9091,41.9248,41.7755,41.7834,62844.0
2018-02-02 10:00:00,53.21,53.34,53.07,53.11,78124.0,41.8148,41.9169,41.7048,41.7362,78124.0
2018-02-02 10:10:00,53.15,53.24,53.0,53.03,35974.0,41.7676,41.8384,41.6498,41.6733,35974.0
2018-02-02 10:20:00,53.04,53.06,52.98,53.01,64330.0,41.6812,41.6969,41.634,41.6576,64330.0
2018-02-02 10:30:00,53.01,53.05,52.98,53.03,96454.0,41.6576,41.6891,41.634,41.6733,96454.0
2018-02-02 10:40:00,53.03,53.15,52.99,53.15,104926.0,41.6733,41.7676,41.6419,41.7676,104926.0
2018-02-02 10:50:00,53.19,53.2,53.0,53.06,43970.0,41.7991,41.8069,41.6498,41.6969,43970.0
2018-02-02 11:00:00,53.05,53.1,52.99,53.0,34956.0,41.6891,41.7283,41.6419,41.6498,34956.0
2018-02-02 11:10:00,53.0,53.1,53.0,53.06,55896.0,41.6498,41.7283,41.6498,41.6969,55896.0
2018-02-02 11:20:00,53.06,53.09,53.01,53.03,42502.0,41.6969,41.7205,41.6576,41.6733,42502.0
2018-02-02 11:30:00,53.02,53.06,52.99,53.06,75750.0,41.6655,41.6969,41.6419,41.6969,75750.0
2018-02-02 11:40:00,53.07,53.08,53.02,53.05,19888.0,41.7048,41.7126,41.6655,41.6891,19888.0
2018-02-02 11:50:00,53.06,53.1,53.02,53.1,43902.0,41.6969,41.7283,41.6655,41.7283,43902.0
2018-02-02 12:00:00,53.11,53.2,53.07,53.07,48000.0,41.7362,41.8069,41.7048,41.7048,48000.0
2018-02-02 12:10:00,53.08,53.11,53.03,53.05,38448.0,41.7126,41.7362,41.6733,41.6891,38448.0
2018-02-02 12:20:00,53.06,53.18,53.06,53.16,45906.0,41.6969,41.7912,41.6969,41.7755,45906.0
2018-02-02 12:30:00,53.18,53.18,53.04,53.06,40824.0,41.7912,41.7912,41.6812,41.6969,40824.0
2018-02-02 12:40:00,53.05,53.1,53.02,53.07,77114.0,41.6891,41.7283,41.6655,41.7048,77114.0
2018-02-02 12:50:00,53.08,53.09,53.04,53.08,47312.0,41.7126,41.7205,41.6812,41.7126,47312.0
2018-02-02 13:00:00,53.08,53.09,53.01,53.02,99934.0,41.7126,41.7205,41.6576,41.6655,99934.0
2018-02-02 13:10:00,53.02,53.09,53.02,53.05,72736.0,41.6655,41.7205,41.6655,41.6891,72736.0
2018-02-02 13:20:00,53.05,53.1,53.02,53.1,37744.0,41.6891,41.7283,41.6655,41.7283,37744.0
2018-02-02 13:30:00,53.1,53.12,52.99,53.01,40748.0,41.7283,41.7441,41.6419,41.6576,40748.0
2018-02-02 13:40:00,53.01,53.03,52.89,52.94,51008.0,41.6576,41.6733,41.5633,41.6026,51008.0
2018-02-02 13:50:00,52.96,53.02,52.88,52.99,75088.0,41.6183,41.6655,41.5555,41.6419,75088.0
2018-02-02 14:00:00,53.0,53.08,52.97,53.01,39682.0,41.6498,41.7126,41.6262,41.6576,39682.0
2018-02-02 14:10:00,53.01,53.04,52.98,53.01,57748.0,41.6576,41.6812,41.634,41.6576,57748.0
2018-02-02 14:20:00,53.0,53.01,52.94,53.01,52570.0,41.6498,41.6576,41.6026,41.6576,52570.0
2018-02-02 14:30:00,53.0,53.02,52.94,52.95,29686.0,41.6498,41.6655,41.6026,41.6105,29686.0
2018-02-02 14:40:00,52.95,52.99,52.88,52.9,29444.0,41.6105,41.6419,41.5555,41.5712,29444.0
2018-02-02 14:50:00,52.9,52.98,52.89,52.9,46850.0,41.5712,41.634,41.5633,41.5712,46850.0
2018-02-02 15:00:00,52.9,52.92,52.85,52.85,73962.0,41.5712,41.5869,41.5319,41.5319,73962.0
2018-02-02 15:10:00,52.87,52.91,52.82,52.84,52068.0,41.5476,41.579,41.5083,41.524,52068.0
2018-02-02 15:20:00,52.83,52.84,52.73,52.75,109774.0,41.5162,41.524,41.4376,41.4533,109774.0
2018-02-02 15:30:00,52.75,52.75,52.67,52.71,71340.0,41.4533,41.4533,41.3904,41.4219,71340.0
2018-02-02 15:40:00,52.69,52.7,52.59,52.7,108076.0,41.4061,41.414,41.3276,41.414,108076.0
2018-02-02 15:50:00,52.7,52.87,52.69,52.8,690290.0,41.414,41.5476,41.4061,41.4926,690290.0
2018-02-05 09:30:00,52.73,53.11,52.73,52.98,119300.0,41.4376,41.7362,41.4376,41.634,119300.0
2018-02-05 09:40:00,52.99,53.48,52.96,53.41,84350.0,41.6419,42.027,41.6183,41.972,84350.0
2018-02-05 09:50:00,53.42,53.47,53.32,53.35,92308.0,41.9798,42.0191,41.9012,41.9248,92308.0
2018-02-05 10:00:00,53.34,53.38,53.22,53.29,204934.0,41.9169,41.9484,41.8226,41.8777,204934.0
2018-02-05 10:10:00,53.27,53.29,53.11,53.22,83076.0,41.8619,41.8777,41.7362,41.8226,83076.0
2018-02-05 10:20:00,53.21,53.27,53.16,53.25,87718.0,41.8148,41.8619,41.7755,41.8462,87718.0
2018-02-05 10:30:00,53.25,53.42,53.24,53.4,62352.0,41.8462,41.9798,41.8384,41.9641,62352.0
2018-02-05 10:40:00,53.4,53.4,53.26,53.33,67214.0,41.9641,41.9641,41.8541,41.9091,67214.0
2018-02-05 10:50:00,53.34,53.37,53.23,53.32,76470.0,41.9169,41.9405,41.8305,41.9012,76470.0
2018-02-05 11:00:00,53.32,53.38,53.3,53.35,51828.0,41.9012,41.9484,41.8855,41.9248,51828.0
2018-02-05 11:10:00,53.35,53.46,53.31,53.44,89514.0,41.9248,42.0112,41.8934,41.9955,89514.0
2018-02-05 11:20:00,53.46,53.54,53.45,53.51,90128.0,42.0112,42.0741,42.0034,42.0505,90128.0
2018-02-05 11:30:00,53.51,53.56,53.49,53.54,73764.0,42.0505,42.0898,42.0348,42.0741,73764.0
2018-02-05 11:40:00,53.53,53.53,53.49,53.5,41598.0,42.0663,42.0663,42.0348,42.0427,41598.0
2018-02-05 11:50:00,53.5,53.5,53.31,53.34,92868.0,42.0427,42.0427,41.8934,41.9169,92868.0
2018-02-05 12:00:00,53.32,53.32,53.22,53.24,62356.0,41.9012,41.9012,41.8226,41.8384,62356.0
2018-02-05 12:10:00,53.24,53.38,53.24,53.33,73656.0,41.8384,41.9484,41.8384,41.9091,73656.0
2018-02-05 12:20:00,53.33,53.33,53.17,53.22,96630.0,41.9091,41.9091,41.7834,41.8226,96630.0
2018-02-05 12:30:00,53.22,53.3,53.2,53.29,38398.0,41.8226,41.8855,41.8069,41.8777,38398.0
2018-02-05 12:40:00,53.3,53.32,53.24,53.27,44240.0,41.8855,41.9012,41.8384,41.8619,44240.0
2018-02-05 12:50:00,53.27,53.3,53.19,53.25,48920.0,41.8619,41.8855,41.7991,41.8462,48920.0
2018-02-05 13:00:00,53.24,53.24,52.98,53.0,52564.0,41.8384,41.8384,41.634,41.6498,52564.0
2018-02-05 13:10:00,52.99,53.06,52.95,52.97,45202.0,41.6419,41.6969,41.6105,41.6262,45202.0
2018-02-05 13:20:00,52.98,53.04,52.92,52.95,42362.0,41.634,41.6812,41.5869,41.6105,42362.0
2018-02-05 13:30:00,52.96,52.99,52.86,52.88,54600.0,41.6183,41.6419,41.5397,41.5555,54600.0
2018-02-05 13:40:00,52.88,52.91,52.84,52.88,42212.0,41.5555,41.579,41.524,41.5555,42212.0
2018-02-05 13:50:00,52.88,52.89,52.77,52.84,39076.0,41.5555,41.5633,41.469,41.524,39076.0
2018-02-05 14:00:00,52.84,52.93,52.83,52.88,58818.0,41.524,41.5948,41.5162,41.5555,58818.0
2018-02-05 14:10:00,52.88,52.9,52.71,52.74,56232.0,41.5555,41.5712,41.4219,41.4454,56232.0
2018-02-05 14:20:00,52.73,52.78,52.68,52.73,56376.0,41.4376,41.4769,41.3983,41.4376,56376.0
2018-02-05 14:30:00,52.71,52.71,52.55,52.55,59002.0,41.4219,41.4219,41.2961,41.2961,59002.0
2018-02-05 14:40:00,52.55,52.56,52.38,52.45,56656.0,41.2961,41.304,41.1625,41.2175,56656.0
2018-02-05 14:50:00,52.45,52.85,52.44,52.54,807810.0,41.2175,41.5319,41.2097,41.2883,807810.0
2018-02-05 15:00:00,52.54,52.69,52.43,52.5,148870.0,41.2883,41.4061,41.2018,41.2568,148870.0
2018-02-05 15:10:00,52.49,52.79,52.2,52.37,237036.0,41.249,41.4847,41.0211,41.1547,237036.0
2018-02-05 15:20:00,52.4,52.58,52.26,52.56,90468.0,41.1783,41.3197,41.0682,41.304,90468.0
2018-02-05 15:30:00,52.58,52.61,52.45,52.54,129176.0,41.3197,41.3433,41.2175,41.2883,129176.0
2018-02-05 15:40:00,52.53,52.6,52.15,52.15,181476.0,41.2804,41.3354,40.9818,40.9818,181476.0
2018-02-05 15:50:00,52.16,52.27,51.97,52.12,382964.0,40.9897,41.0761,40.8403,40.9582,382964.0
2018-02-06 09:30:00,51.68,51.68,50.98,51.19,160168.0,40.6124,40.6124,40.0624,40.2274,160168.0
2018-02-06 09:40:00,51.17,51.65,51.17,51.52,124422.0,40.2117,40.5889,40.2117,40.4867,124422.0
2018-02-06 09:50:00,51.54,51.73,51.46,51.58,70548.0,40.5024,40.6517,40.4396,40.5339,70548.0
2018-02-06 10:00:00,51.61,51.89,51.61,51.83,125226.0,40.5574,40.7775,40.5574,40.7303,125226.0
2018-02-06 10:10:00,51.83,51.87,51.38,51.56,145594.0,40.7303,40.7618,40.3767,40.5181,145594.0
2018-02-06 10:20:00,51.57,51.66,51.2,51.24,81748.0,40.526,40.5967,40.2352,40.2667,81748.0
2018-02-06 10:30:00,51.24,51.24,50.82,50.84,111666.0,40.2667,40.2667,39.9366,39.9523,111666.0
2018-02-06 10:40:00,50.84,50.94,50.64,50.65,182036.0,39.9523,40.0309,39.7952,39.803,182036.0
2018-02-06 10:50:00,50.69,51.11,50.66,50.92,189810.0,39.8345,40.1645,39.8109,40.0152,189810.0
2018-02-06 11:00:00,50.92,50.94,50.58,50.59,78920.0,40.0152,40.0309,39.748,39.7559,78920.0
2018-02-06 11:10:00,50.56,50.64,50.32,50.45,94488.0,39.7323,39.7952,39.5437,39.6459,94488.0
2018-02-06 11:20:00,50.41,50.53,50.34,50.45,107180.0,39.6144,39.7087,39.5594,39.6459,107180.0
2018-02-06 11:30:00,50.44,50.57,50.33,50.54,81462.0,39.638,39.7402,39.5516,39.7166,81462.0
2018-02-06 11:40:00,50.57,50.72,50.53,50.72,60986.0,39.7402,39.858,39.7087,39.858,60986.0
2018-02-06 11:50:00,50.72,50.83,50.63,50.77,103864.0,39.858,39.9445,39.7873,39.8973,103864.0
2018-02-06 12:00:00,50.74,50.8,50.67,50.74,73134.0,39.8738,39.9209,39.8187,39.8738,73134.0
2018-02-06 12:10:00,50.72,50.85,50.69,50.83,42510.0,39.858,39.9602,39.8345,39.9445,42510.0
2018-02-06 12:20:00,50.82,50.88,50.76,50.88,43068.0,39.9366,39.9838,39.8895,39.9838,43068.0
2018-02-06 12:30:00,50.88,51.1,50.88,51.1,72884.0,39.9838,40.1567,39.9838,40.1567,72884.0
2018-02-06 12:40:00,51.1,51.19,51.01,51.01,50492.0,40.1567,40.2274,40.0859,40.0859,50492.0
2018-02-06 12:50:00,51.01,51.06,50.99,51.03,44288.0,40.0859,40.1252,40.0702,40.1016,44288.0
2018-02-06 13:00:00,51.03,51.06,50.87,50.87,48488.0,40.1016,40.1252,39.9759,39.9759,48488.0
2018-02-06 13:10:00,50.87,50.95,50.78,50.9,36468.0,39.9759,40.0388,39.9052,39.9995,36468.0
2018-02-06 13:20:00,50.9,50.93,50.87,50.87,52408.0,39.9995,40.0231,39.9759,39.9759,52408.0
2018-02-06 13:30:00,50.86,50.88,50.75,50.84,90020.0,39.9681,39.9838,39.8816,39.9523,90020.0
2018-02-06 13:40:00,50.85,50.88,50.76,50.87,70368.0,39.9602,39.9838,39.8895,39.9759,70368.0
2018-02-06 13:50:00,50.88,50.89,50.83,50.87,77134.0,39.9838,39.9916,39.9445,39.9759,77134.0
2018-02-06 14:00:00,50.87,50.87,50.73,50.74,100670.0,39.9759,39.9759,39.8659,39.8738,100670.0
2018-02-06 14:10:00,50.74,50.88,50.74,50.85,146872.0,39.8738,39.9838,39.8738,39.9602,146872.0
2018-02-06 14:20:00,50.86,50.9,50.73,50.76,99428.0,39.9681,39.9995,39.8659,39.8895,99428.0
2018-02-06 14:30:00,50.76,50.84,50.74,50.82,121468.0,39.8895,39.9523,39.8738,39.9366,121468.0
2018-02-06 14:40:00,50.81,51.23,50.8,51.23,93094.0,39.9288,40.2588,39.9209,40.2588,93094.0
2018-02-06 14:50:00,51.22,51.43,51.17,51.37,274838.0,40.251,40.416,40.2117,40.3688,274838.0
2018-02-06 15:00:00,51.37,51.72,51.37,51.7,64014.0,40.3688,40.6439,40.3688,40.6282,64014.0
2018-02-06 15:10:00,51.7,51.7,51.47,51.49,121498.0,40.6282,40.6282,40.4474,40.4631,121498.0
2018-02-06 15:20:00,51.5,51.6,51.38,51.55,85026.0,40.471,40.5496,40.3767,40.5103,85026.0
2018-02-06 15:30:00,51.55,51.83,51.52,51.74,337168.0,40.5103,40.7303,40.4867,40.6596,337168.0
2018-02-06 15:40:00,51.75,51.85,51.57,51.59,206830.0,40.6675,40.746,40.526,40.5417,206830.0
2018-02-06 15:50:00,51.59,51.72,51.54,51.68,679256.0,40.5417,40.6439,40.5024,40.6124,679256.0
2018-02-07 09:30:00,51.71,51.84,51.51,51.75,116650.0,40.636,40.7382,40.4789,40.6675,116650.0
2018-02-07 09:40:00,51.76,52.13,51.73,51.76,92860.0,40.6753,40.9661,40.6517,40.6753,92860.0
2018-02-07 09:50:00,51.75,51.76,51.6,51.6,114708.0,40.6675,40.6753,40.5496,40.5496,114708.0
2018-02-07 10:00:00,51.6,51.95,51.6,51.87,59990.0,40.5496,40.8246,40.5496,40.7618,59990.0
2018-02-07 10:10:00,51.84,52.23,51.84,52.23,57662.0,40.7382,41.0447,40.7382,41.0447,57662.0
2018-02-07 10:20:00,52.2,52.2,52.05,52.1,55684.0,41.0211,41.0211,40.9032,40.9425,55684.0
2018-02-07 10:30:00,52.11,52.13,52.01,52.09,74134.0,40.9504,40.9661,40.8718,40.9346,74134.0
2018-02-07 10:40:00,52.09,52.2,52.07,52.2,76780.0,40.9346,41.0211,40.9189,41.0211,76780.0
2018-02-07 10:50:00,52.22,52.48,52.22,52.46,96666.0,41.0368,41.2411,41.0368,41.2254,96666.0
2018-02-07 11:00:00,52.46,52.51,52.37,52.48,74738.0,41.2254,41.2647,41.1547,41.2411,74738.0
2018-02-07 11:10:00,52.46,52.52,52.35,52.35,36424.0,41.2254,41.2726,41.139,41.139,36424.0
2018-02-07 11:20:00,52.35,52.38,52.22,52.35,44726.0,41.139,41.1625,41.0368,41.139,44726.0
2018-02-07 11:30:00,52.34,52.38,52.26,52.31,36616.0,41.1311,41.1625,41.0682,41.1075,36616.0
2018-02-07 11:40:00,52.3,52.4,52.27,52.3,50558.0,41.0997,41.1783,41.0761,41.0997,50558.0
2018-02-07 11:50:00,52.3,52.46,52.26,52.44,49148.0,41.0997,41.2254,41.0682,41.2097,49148.0
2018-02-07 12:00:00,52.44,52.54,52.41,52.43,54730.0,41.2097,41.2883,41.1861,41.2018,54730.0
2018-02-07 12:10:00,52.44,52.51,52.43,52.49,80798.0,41.2097,41.2647,41.2018,41.249,80798.0
2018-02-07 12:20:00,52.48,52.54,52.48,52.52,43764.0,41.2411,41.2883,41.2411,41.2726,43764.0
2018-02-07 12:30:00,52.54,52.55,52.45,52.46,57384.0,41.2883,41.2961,41.2175,41.2254,57384.0
2018-02-07 12:40:00,52.44,52.44,52.33,52.4,41422.0,41.2097,41.2097,41.1232,41.1783,41422.0
2018-02-07 12:50:00,52.39,52.5,52.39,52.46,72558.0,41.1704,41.2568,41.1704,41.2254,72558.0
2018-02-07 13:00:00,52.45,52.55,52.35,52.42,116048.0,41.2175,41.2961,41.139,41.194,116048.0
2018-02-07 13:10:00,52.4,52.41,52.17,52.31,64876.0,41.1783,41.1861,40.9975,41.1075,64876.0
2018-02-07 13:20:00,52.31,52.34,52.06,52.18,94374.0,41.1075,41.1311,40.9111,41.0054,94374.0
2018-02-07 13:30:00,52.19,52.3,52.11,52.25,72674.0,41.0132,41.0997,40.9504,41.0604,72674.0
2018-02-07 13:40:00,52.26,52.33,52.24,52.24,50246.0,41.0682,41.1232,41.0525,41.0525,50246.0
2018-02-07 13:50:00,52.23,52.24,52.09,52.15,50808.0,41.0447,41.0525,40.9346,40.9818,50808.0
2018-02-07 14:00:00,52.15,52.15,51.99,52.12,92752.0,40.9818,40.9818,40.8561,40.9582,92752.0
2018-02-07 14:10:00,52.13,52.24,52.13,52.16,77112.0,40.9661,41.0525,40.9661,40.9897,77112.0
2018-02-07 14:20:00,52.16,52.17,52.07,52.17,64178.0,40.9897,40.9975,40.9189,40.9975,64178.0
2018-02-07 14:30:00,52.17,52.18,52.11,52.12,68172.0,40.9975,41.0054,40.9504,40.9582,68172.0
2018-02-07 14:40:00,52.11,52.16,52.06,52.09,90384.0,40.9504,40.9897,40.9111,40.9346,90384.0
2018-02-07 14:50:00,52.08,52.2,52.03,52.17,99842.0,40.9268,41.0211,40.8875,40.9975,99842.0
2018-02-07 15:00:00,52.18,52.28,52.18,52.23,87516.0,41.0054,41.084,41.0054,41.0447,87516.0
2018-02-07 15:10:00,52.24,52.35,52.23,52.29,103508.0,41.0525,41.139,41.0447,41.0918,103508.0
2018-02-07 15:20:00,52.28,52.46,52.27,52.45,131422.0,41.084,41.2254,41.0761,41.2175,131422.0
2018-02-07 15:30:00,52.45,52.5,52.44,52.48,229340.0,41.2175,41.2568,41.2097,41.2411,229340.0
2018-02-07 15:40:00,52.48,52.56,52.14,52.17,266984.0,41.2411,41.304,40.9739,40.9975,266984.0
2018-02-07 15:50:00,52.15,52.19,52.01,52.01,713000.0,40.9818,41.0132,40.8718,40.8718,713000.0
2018-02-08 09:30:00,51.9,51.98,51.47,51.83,76978.0,40.7853,40.8482,40.4474,40.7303,76978.0
2018-02-08 09:40:00,51.82,51.98,51.65,51.88,32122.0,40.7225,40.8482,40.5889,40.7696,32122.0
2018-02-08 09:50:00,51.92,51.99,51.85,51.89,35832.0,40.801,40.8561,40.746,40.7775,35832.0
2018-02-08 10:00:00,51.87,52.03,51.71,52.03,59088.0,40.7618,40.8875,40.636,40.8875,59088.0
2018-02-08 10:10:00,52.05,52.09,51.85,51.94,132728.0,40.9032,40.9346,40.746,40.8168,132728.0
2018-02-08 10:20:00,51.88,52.02,51.86,52.01,129858.0,40.7696,40.8796,40.7539,40.8718,129858.0
2018-02-08 10:30:00,51.98,52.13,51.94,52.12,43904.0,40.8482,40.9661,40.8168,40.9582,43904.0
2018-02-08 10:40:00,52.12,52.25,52.09,52.17,26036.0,40.9582,41.0604,40.9346,40.9975,26036.0
2018-02-08 10:50:00,52.17,52.29,52.02,52.29,39672.0,40.9975,41.0918,40.8796,41.0918,39672.0
2018-02-08 11:00:00,52.26,52.29,52.16,52.19,97150.0,41.0682,41.0918,40.9897,41.0132,97150.0
2018-02-08 11:10:00,52.19,52.4,52.15,52.34,79968.0,41.0132,41.1783,40.9818,41.1311,79968.0
2018-02-08 11:20:00,52.36,52.44,52.31,52.43,39758.0,41.1468,41.2097,41.1075,41.2018,39758.0
2018-02-08 11:30:00,52.42,52.49,52.27,52.43,77488.0,41.194,41.249,41.0761,41.2018,77488.0
2018-02-08 11:40:00,52.42,52.43,52.18,52.32,37668.0,41.194,41.2018,41.0054,41.1154,37668.0
2018-02-08 11:50:00,52.31,52.46,52.18,52.25,37126.0,41.1075,41.2254,41.0054,41.0604,37126.0
2018-02-08 12:00:00,52.23,52.3,52.21,52.22,32904.0,41.0447,41.0997,41.0289,41.0368,32904.0
2018-02-08 12:10:00,52.23,52.4,52.22,52.4,70742.0,41.0447,41.1783,41.0368,41.1783,70742.0
2018-02-08 12:20:00,52.42,52.43,52.24,52.26,57210.0,41.194,41.2018,41.0525,41.0682,57210.0
2018-02-08 12:30:00,52.29,52.37,52.23,52.35,77072.0,41.0918,41.1547,41.0447,41.139,77072.0
2018-02-08 12:40:00,52.37,52.49,52.27,52.35,57808.0,41.1547,41.249,41.0761,41.139,57808.0
2018-02-08 12:50:00,52.33,52.33,52.19,52.31,68218.0,41.1232,41.1232,41.0132,41.1075,68218.0
2018-02-08 13:00:00,52.28,52.38,52.21,52.33,47892.0,41.084,41.1625,41.0289,41.1232,47892.0
2018-02-08 13:10:00,52.32,52.38,52.23,52.32,97104.0,41.1154,41.1625,41.0447,41.1154,97104.0
2018-02-08 13:20:00,52.32,52.41,52.14,52.14,68894.0,41.1154,41.1861,40.9739,40.9739,68894.0
2018-02-08 13:30:00,52.13,52.27,52.1,52.24,51416.0,40.9661,41.0761,40.9425,41.0525,51416.0
2018-02-08 13:40:00,52.27,52.33,52.17,52.2,63154.0,41.0761,41.1232,40.9975,41.0211,63154.0
2018-02-08 13:50:00,52.18,52.35,52.17,52.31,145684.0,41.0054,41.139,40.9975,41.1075,145684.0
2018-02-08 14:00:00,52.3,52.31,52.16,52.22,77118.0,41.0997,41.1075,40.9897,41.0368,77118.0
2018-02-08 14:10:00,52.22,52.35,52.17,52.32,73716.0,41.0368,41.139,40.9975,41.1154,73716.0
2018-02-08 14:20:00,52.32,52.33,52.2,52.24,61154.0,41.1154,41.1232,41.0211,41.0525,61154.0
2018-02-08 14:30:00,52.24,52.24,52.13,52.23,49796.0,41.0525,41.0525,40.9661,41.0447,49796.0
2018-02-08 14:40:00,52.22,52.22,52.1,52.2,60362.0,41.0368,41.0368,40.9425,41.0211,60362.0
2018-02-08 14:50:00,52.19,52.2,52.08,52.14,93846.0,41.0132,41.0211,40.9268,40.9739,93846.0
2018-02-08 15:00:00,52.16,52.28,52.04,52.05,92700.0,40.9897,41.084,40.8953,40.9032,92700.0
2018-02-08 15:10:00,52.03,52.06,51.95,51.97,90434.0,40.8875,40.9111,40.8246,40.8403,90434.0
2018-02-08 15:20:00,51.98,52.09,51.91,51.99,90310.0,40.8482,40.9346,40.7932,40.8561,90310.0
2018-02-08 15:30:00,51.99,52.02,51.87,51.87,159190.0,40.8561,40.8796,40.7618,40.7618,159190.0
2018-02-08 15:40:00,51.87,51.97,51.68,51.71,244492.0,40.7618,40.8403,40.6124,40.636,244492.0
2018-02-08 15:50:00,51.7,51.89,51.66,51.68,1129518.0,40.6282,40.7775,40.5967,40.6124,1129518.0
2018-02-09 09:30:00,51.87,52.03,51.46,51.96,167940.0,40.7618,40.8875,40.4396,40.8325,167940.0
2018-02-09 09:40:00,51.88,52.01,51.77,51.9,81028.0,40.7696,40.8718,40.6832,40.7853,81028.0
2018-02-09 09:50:00,51.89,52.13,51.74,52.08,127172.0,40.7775,40.9661,40.6596,40.9268,127172.0
2018-02-09 10:00:00,52.1,52.34,52.07,52.2,45050.0,40.9425,41.1311,40.9189,41.0211,45050.0
2018-02-09 10:10:00,52.27,52.57,52.27,52.57,67996.0,41.0761,41.3118,41.0761,41.3118,67996.0
2018-02-09 10:20:00,52.58,52.62,52.44,52.59,92126.0,41.3197,41.3511,41.2097,41.3276,92126.0
2018-02-09 10:30:00,52.6,52.68,52.45,52.45,71740.0,41.3354,41.3983,41.2175,41.2175,71740.0
2018-02-09 10:40:00,52.43,52.47,52.26,52.27,61678.0,41.2018,41.2333,41.0682,41.0761,61678.0
2018-02-09 10:50:00,52.28,52.44,52.28,52.38,47028.0,41.084,41.2097,41.084,41.1625,47028.0
2018-02-09 11:00:00,52.38,52.5,52.33,52.35,45820.0,41.1625,41.2568,41.1232,41.139,45820.0
2018-02-09 11:10:00,52.32,52.38,52.26,52.37,53428.0,41.1154,41.1625,41.0682,41.1547,53428.0
2018-02-09 11:20:00,52.37,52.42,52.22,52.26,45186.0,41.1547,41.194,41.0368,41.0682,45186.0
2018-02-09 11:30:00,52.26,52.33,52.16,52.27,36320.0,41.0682,41.1232,40.9897,41.0761,36320.0
2018-02-09 11:40:00,52.27,52.31,52.24,52.24,21016.0,41.0761,41.1075,41.0525,41.0525,21016.0
2018-02-09 11:50:00,52.26,52.3,52.13,52.13,32076.0,41.0682,41.0997,40.9661,40.9661,32076.0
2018-02-09 12:00:00,52.1,52.13,51.89,51.92,49682.0,40.9425,40.9661,40.7775,40.801,49682.0
2018-02-09 12:10:00,51.91,51.99,51.86,51.96,35096.0,40.7932,40.8561,40.7539,40.8325,35096.0
2018-02-09 12:20:00,51.94,52.09,51.88,51.92,59204.0,40.8168,40.9346,40.7696,40.801,59204.0
2018-02-09 12:30:00,51.94,52.05,51.94,52.01,60302.0,40.8168,40.9032,40.8168,40.8718,60302.0
2018-02-09 12:40:00,52.01,52.13,51.96,52.06,54028.0,40.8718,40.9661,40.8325,40.9111,54028.0
2018-02-09 12:50:00,52.04,52.07,51.99,52.07,59312.0,40.8953,40.9189,40.8561,40.9189,59312.0
2018-02-09 13:00:00,52.1,52.1,51.98,51.98,89404.0,40.9425,40.9425,40.8482,40.8482,89404.0
2018-02-09 13:10:00,51.98,52.02,51.87,51.94,163730.0,40.8482,40.8796,40.7618,40.8168,163730.0
2018-02-09 13:20:00,51.94,52.01,51.85,51.99,246336.0,40.8168,40.8718,40.746,40.8561,246336.0
2018-02-09 13:30:00,51.98,52.05,51.81,51.86,75260.0,40.8482,40.9032,40.7146,40.7539,75260.0
2018-02-09 13:40:00,51.86,51.94,51.85,51.91,48732.0,40.7539,40.8168,40.746,40.7932,48732.0
2018-02-09 13:50:00,51.92,52.1,51.88,51.91,58770.0,40.801,40.9425,40.7696,40.7932,58770.0
2018-02-09 14:00:00,51.91,52.2,51.87,52.14,79062.0,40.7932,41.0211,40.7618,40.9739,79062.0
2018-02-09 14:10:00,52.13,52.39,52.13,52.36,51948.0,40.9661,41.1704,40.9661,41.1468,51948.0
2018-02-09 14:20:00,52.35,52.56,52.32,52.52,65114.0,41.139,41.304,41.1154,41.2726,65114.0
2018-02-09 14:30:00,52.52,52.55,52.35,52.4,35776.0,41.2726,41.2961,41.139,41.1783,35776.0
2018-02-09 14:40:00,52.44,52.46,52.35,52.4,73872.0,41.2097,41.2254,41.139,41.1783,73872.0
2018-02-09 14:50:00,52.38,52.49,52.29,52.31,58776.0,41.1625,41.249,41.0918,41.1075,58776.0
2018-02-09 15:00:00,52.27,52.34,52.06,52.09,72560.0,41.0761,41.1311,40.9111,40.9346,72560.0
2018-02-09 15:10:00,52.11,52.38,52.05,52.27,1109462.0,40.9504,41.1625,40.9032,41.0761,1109462.0
2018-02-09 15:20:00,52.28,52.59,52.28,52.53,90120.0,41.084,41.3276,41.084,41.2804,90120.0
2018-02-09 15:30:00,52.52,52.66,52.45,52.55,145432.0,41.2726,41.3826,41.2175,41.2961,145432.0
2018-02-09 15:40:00,52.56,53.2,52.55,53.06,213612.0,41.304,41.8069,41.2961,41.6969,213612.0
2018-02-09 15:50:00,53.03,53.4,53.01,53.06,680892.0,41.6733,41.9641,41.6576,41.6969,680892.0
2018-02-12 09:30:00,53.09,53.32,52.83,53.14,85704.0,41.7205,41.9012,41.5162,41.7598,85704.0
2018-02-12 09:40:00,53.24,53.29,53.1,53.1,63156.0,41.8384,41.8777,41.7283,41.7283,63156.0
2018-02-12 09:50:00,53.1,53.15,52.83,52.95,32030.0,41.7283,41.7676,41.5162,41.6105,32030.0
2018-02-12 10:00:00,52.99,53.1,52.95,52.99,145934.0,41.6419,41.7283,41.6105,41.6419,145934.0
2018-02-12 10:10:00,52.98,53.0,52.82,52.82,80228.0,41.634,41.6498,41.5083,41.5083,80228.0
2018-02-12 10:20:00,52.81,52.85,52.67,52.84,61696.0,41.5004,41.5319,41.3904,41.524,61696.0
2018-02-12 10:30:00,52.82,52.94,52.73,52.92,40640.0,41.5083,41.6026,41.4376,41.5869,40640.0
2018-02-12 10:40:00,52.88,52.9,52.7,52.9,58972.0,41.5555,41.5712,41.414,41.5712,58972.0
2018-02-12 10:50:00,52.9,52.97,52.69,52.77,50638.0,41.5712,41.6262,41.4061,41.469,50638.0
2018-02-12 11:00:00,52.8,53.0,52.77,52.97,33330.0,41.4926,41.6498,41.469,41.6262,33330.0
2018-02-12 11:10:00,52.96,53.02,52.91,52.95,25826.0,41.6183,41.6655,41.579,41.6105,25826.0
2018-02-12 11:20:00,52.94,52.97,52.83,52.93,25414.0,41.6026,41.6262,41.5162,41.5948,25414.0
2018-02-12 11:30:00,52.93,52.95,52.71,52.74,41868.0,41.5948,41.6105,41.4219,41.4454,41868.0
2018-02-12 11:40:00,52.76,52.96,52.75,52.96,48868.0,41.4612,41.6183,41.4533,41.6183,48868.0
2018-02-12 11:50:00,52.96,52.99,52.89,52.93,49856.0,41.6183,41.6419,41.5633,41.5948,49856.0
2018-02-12 12:00:00,52.94,53.11,52.93,53.09,27984.0,41.6026,41.7362,41.5948,41.7205,27984.0
2018-02-12 12:10:00,53.1,53.16,53.07,53.16,40970.0,41.7283,41.7755,41.7048,41.7755,40970.0
2018-02-12 12:20:00,53.17,53.22,53.13,53.18,24110.0,41.7834,41.8226,41.7519,41.7912,24110.0
2018-02-12 12:30:00,53.16,53.22,53.13,53.18,19366.0,41.7755,41.8226,41.7519,41.7912,19366.0
2018-02-12 12:40:00,53.17,53.17,53.03,53.04,26914.0,41.7834,41.7834,41.6733,41.6812,26914.0
2018-02-12 12:50:00,53.06,53.23,53.06,53.2,18748.0,41.6969,41.8305,41.6969,41.8069,18748.0
2018-02-12 13:00:00,53.23,53.26,53.19,53.23,49202.0,41.8305,41.8541,41.7991,41.8305,49202.0
2018-02-12 13:10:00,53.24,53.32,53.19,53.3,42222.0,41.8384,41.9012,41.7991,41.8855,42222.0
2018-02-12 13:20:00,53.3,53.37,53.27,53.35,33180.0,41.8855,41.9405,41.8619,41.9248,33180.0
2018-02-12 13:30:00,53.35,53.37,53.17,53.21,22216.0,41.9248,41.9405,41.7834,41.8148,22216.0
2018-02-12 13:40:00,53.2,53.23,53.15,53.21,26448.0,41.8069,41.8305,41.7676,41.8148,26448.0
2018-02-12 13:50:00,53.21,53.43,53.2,53.37,30650.0,41.8148,41.9877,41.8069,41.9405,30650.0
2018-02-12 14:00:00,53.37,53.37,53.27,53.29,37332.0,41.9405,41.9405,41.8619,41.8777,37332.0
2018-02-12 14:10:00,53.3,53.33,53.24,53.26,33728.0,41.8855,41.9091,41.8384,41.8541,33728.0
2018-02-12 14:20:00,53.27,53.34,53.22,53.34,31444.0,41.8619,41.9169,41.8226,41.9169,31444.0
2018-02-12 14:30:00,53.34,53.43,53.32,53.33,111968.0,41.9169,41.9877,41.9012,41.9091,111968.0
2018-02-12 14:40:00,53.33,53.38,53.26,53.26,53428.0,41.9091,41.9484,41.8541,41.8541,53428.0
2018-02-12 14:50:00,53.25,53.35,53.23,53.32,41912.0,41.8462,41.9248,41.8305,41.9012,41912.0
2018-02-12 15:00:00,53.33,53.48,53.32,53.44,51930.0,41.9091,42.027,41.9012,41.9955,51930.0
2018-02-12 15:10:00,53.44,53.56,53.44,53.49,45876.0,41.9955,42.0898,41.9955,42.0348,45876.0
2018-02-12 15:20:00,53.49,53.56,53.49,53.51,59616.0,42.0348,42.0898,42.0348,42.0505,59616.0
2018-02-12 15:30:00,53.52,53.6,53.35,53.47,113236.0,42.0584,42.1213,41.9248,42.0191,113236.0
2018-02-12 15:40:00,53.47,53.5,53.07,53.26,188480.0,42.0191,42.0427,41.7048,41.8541,188480.0
2018-02-12 15:50:00,53.25,53.4,53.23,53.31,258802.0,41.8462,41.9641,41.8305,41.8934,258802.0
2018-02-13 09:30:00,53.2,53.44,53.04,53.06,35132.0,41.8069,41.9955,41.6812,41.6969,35132.0
2018-02-13 09:40:00,53.1,53.1,52.72,52.8,61382.0,41.7283,41.7283,41.4297,41.4926,61382.0
2018-02-13 09:50:00,52.77,52.81,52.6,52.64,47344.0,41.469,41.5004,41.3354,41.3669,47344.0
2018-02-13 10:00:00,52.67,52.84,52.67,52.68,59848.0,41.3904,41.524,41.3904,41.3983,59848.0
2018-02-13 10:10:00,52.68,52.75,52.53,52.69,63930.0,41.3983,41.4533,41.2804,41.4061,63930.0
2018-02-13 10:20:00,52.67,52.72,52.55,52.65,88430.0,41.3904,41.4297,41.2961,41.3747,88430.0
2018-02-13 10:30:00,52.66,52.99,52.6,52.99,40456.0,41.3826,41.6419,41.3354,41.6419,40456.0
2018-02-13 10:40:00,53.03,53.03,52.83,52.98,24400.0,41.6733,41.6733,41.5162,41.634,24400.0
2018-02-13 10:50:00,52.94,52.94,52.84,52.88,22520.0,41.6026,41.6026,41.524,41.5555,22520.0
2018-02-13 11:00:00,52.88,52.97,52.87,52.87,37388.0,41.5555,41.6262,41.5476,41.5476,37388.0
2018-02-13 11:10:00,52.87,52.97,52.87,52.96,21306.0,41.5476,41.6262,41.5476,41.6183,21306.0
2018-02-13 11:20:00,52.95,53.09,52.88,52.88,39122.0,41.6105,41.7205,41.5555,41.5555,39122.0
2018-02-13 11:30:00,52.88,52.98,52.86,52.98,25228.0,41.5555,41.634,41.5397,41.634,25228.0
2018-02-13 11:40:00,52.98,53.0,52.84,52.96,50660.0,41.634,41.6498,41.524,41.6183,50660.0
2018-02-13 11:50:00,52.95,53.06,52.92,52.93,31110.0,41.6105,41.6969,41.5869,41.5948,31110.0
2018-02-13 12:00:00,52.92,52.95,52.84,52.84,11096.0,41.5869,41.6105,41.524,41.524,11096.0
2018-02-13 12:10:00,52.84,52.95,52.82,52.95,20520.0,41.524,41.6105,41.5083,41.6105,20520.0
2018-02-13 12:20:00,52.95,53.09,52.94,53.06,13704.0,41.6105,41.7205,41.6026,41.6969,13704.0
2018-02-13 12:30:00,53.04,53.1,53.02,53.09,21758.0,41.6812,41.7283,41.6655,41.7205,21758.0
2018-02-13 12:40:00,53.1,53.14,52.99,53.02,21872.0,41.7283,41.7598,41.6419,41.6655,21872.0
2018-02-13 12:50:00,53.04,53.09,53.02,53.02,31826.0,41.6812,41.7205,41.6655,41.6655,31826.0
2018-02-13 13:00:00,53.0,53.08,52.99,53.07,21328.0,41.6498,41.7126,41.6419,41.7048,21328.0
2018-02-13 13:10:00,53.07,53.17,53.03,53.13,22128.0,41.7048,41.7834,41.6733,41.7519,22128.0
2018-02-13 13:20:00,53.17,53.24,53.17,53.22,24980.0,41.7834,41.8384,41.7834,41.8226,24980.0
2018-02-13 13:30:00,53.21,53.25,53.16,53.24,29778.0,41.8148,41.8462,41.7755,41.8384,29778.0
2018-02-13 13:40:00,53.25,53.26,53.15,53.19,38440.0,41.8462,41.8541,41.7676,41.7991,38440.0
2018-02-13 13:50:00,53.19,53.22,53.15,53.19,24708.0,41.7991,41.8226,41.7676,41.7991,24708.0
2018-02-13 14:00:00,53.19,53.3,53.17,53.26,18336.0,41.7991,41.8855,41.7834,41.8541,18336.0
2018-02-13 14:10:00,53.26,53.33,53.26,53.27,19212.0,41.8541,41.9091,41.8541,41.8619,19212.0
2018-02-13 14:20:00,53.26,53.31,53.25,53.27,37480.0,41.8541,41.8934,41.8462,41.8619,37480.0
2018-02-13 14:30:00,53.26,53.26,53.21,53.26,25804.0,41.8541,41.8541,41.8148,41.8541,25804.0
2018-02-13 14:40:00,53.26,53.33,53.24,53.33,21376.0,41.8541,41.9091,41.8384,41.9091,21376.0
2018-02-13 14:50:00,53.33,53.43,53.32,53.4,25686.0,41.9091,41.9877,41.9012,41.9641,25686.0
2018-02-13 15:00:00,53.41,53.45,53.37,53.45,23674.0,41.972,42.0034,41.9405,42.0034,23674.0
2018-02-13 15:10:00,53.45,53.5,53.43,53.46,62340.0,42.0034,42.0427,41.9877,42.0112,62340.0
2018-02-13 15:20:00,53.46,53.61,53.42,53.58,60446.0,42.0112,42.1291,41.9798,42.1056,60446.0
2018-02-13 15:30:00,53.59,53.61,53.54,53.58,62426.0,42.1134,42.1291,42.0741,42.1056,62426.0
2018-02-13 15:40:00,53.58,53.58,53.37,53.45,113212.0,42.1056,42.1056,41.9405,42.0034,113212.0
2018-02-13 15:50:00,53.45,53.49,53.35,53.39,274758.0,42.0034,42.0348,41.9248,41.9562,274758.0
2018-02-14 09:30:00,53.02,53.15,52.73,52.8,61698.0,41.6655,41.7676,41.4376,41.4926,61698.0
2018-02-14 09:40:00,52.9,52.98,52.73,52.93,33894.0,41.5712,41.634,41.4376,41.5948,33894.0
2018-02-14 09:50:00,52.92,53.07,52.73,52.76,36660.0,41.5869,41.7048,41.4376,41.4612,36660.0
2018-02-14 10:00:00,52.82,52.86,52.69,52.84,39340.0,41.5083,41.5397,41.4061,41.524,39340.0
2018-02-14 10:10:00,52.86,52.97,52.74,52.76,36244.0,41.5397,41.6262,41.4454,41.4612,36244.0
2018-02-14 10:20:00,52.75,52.98,52.75,52.86,32378.0,41.4533,41.634,41.4533,41.5397,32378.0
2018-02-14 10:30:00,52.9,52.94,52.74,52.88,47598.0,41.5712,41.6026,41.4454,41.5555,47598.0
2018-02-14 10:40:00,52.88,52.98,52.83,52.88,30202.0,41.5555,41.634,41.5162,41.5555,30202.0
2018-02-14 10:50:00,52.87,52.91,52.8,52.85,38188.0,41.5476,41.579,41.4926,41.5319,38188.0
2018-02-14 11:00:00,52.87,52.9,52.71,52.79,38250.0,41.5476,41.5712,41.4219,41.4847,38250.0
2018-02-14 11:10:00,52.79,52.82,52.74,52.77,20262.0,41.4847,41.5083,41.4454,41.469,20262.0
2018-02-14 11:20:00,52.77,52.81,52.73,52.78,92234.0,41.469,41.5004,41.4376,41.4769,92234.0
2018-02-14 11:30:00,52.79,52.81,52.69,52.74,36048.0,41.4847,41.5004,41.4061,41.4454,36048.0
2018-02-14 11:40:00,52.76,52.77,52.67,52.68,26444.0,41.4612,41.469,41.3904,41.3983,26444.0
2018-02-14 11:50:00,52.67,52.67,52.58,52.62,31192.0,41.3904,41.3904,41.3197,41.3511,31192.0
2018-02-14 12:00:00,52.61,52.77,52.61,52.69,27478.0,41.3433,41.469,41.3433,41.4061,27478.0
2018-02-14 12:10:00,52.7,52.71,52.66,52.69,26358.0,41.414,41.4219,41.3826,41.4061,26358.0
2018-02-14 12:20:00,52.69,52.85,52.67,52.83,28566.0,41.4061,41.5319,41.3904,41.5162,28566.0
2018-02-14 12:30:00,52.82,52.83,52.74,52.74,20792.0,41.5083,41.5162,41.4454,41.4454,20792.0
2018-02-14 12:40:00,52.76,52.78,52.72,52.78,20764.0,41.4612,41.4769,41.4297,41.4769,20764.0
2018-02-14 12:50:00,52.79,52.9,52.77,52.88,32154.0,41.4847,41.5712,41.469,41.5555,32154.0
2018-02-14 13:00:00,52.9,52.94,52.86,52.91,63378.0,41.5712,41.6026,41.5397,41.579,63378.0
2018-02-14 13:10:00,52.91,52.93,52.86,52.92,46866.0,41.579,41.5948,41.5397,41.5869,46866.0
2018-02-14 13:20:00,52.92,52.97,52.9,52.9,31998.0,41.5869,41.6262,41.5712,41.5712,31998.0
2018-02-14 13:30:00,52.91,52.99,52.9,52.9,16312.0,41.579,41.6419,41.5712,41.5712,16312.0
2018-02-14 13:40:00,52.92,52.97,52.9,52.94,25320.0,41.5869,41.6262,41.5712,41.6026,25320.0
2018-02-14 13:50:00,52.94,52.94,52.87,52.88,18766.0,41.6026,41.6026,41.5476,41.5555,18766.0
2018-02-14 14:00:00,52.9,52.91,52.84,52.88,18006.0,41.5712,41.579,41.524,41.5555,18006.0
2018-02-14 14:10:00,52.89,52.91,52.84,52.87,21116.0,41.5633,41.579,41.524,41.5476,21116.0
2018-02-14 14:20:00,52.88,52.89,52.81,52.81,26638.0,41.5555,41.5633,41.5004,41.5004,26638.0
2018-02-14 14:30:00,52.8,52.88,52.8,52.85,32076.0,41.4926,41.5555,41.4926,41.5319,32076.0
2018-02-14 14:40:00,52.86,52.88,52.79,52.83,28850.0,41.5397,41.5555,41.4847,41.5162,28850.0
2018-02-14 14:50:00,52.85,52.97,52.85,52.96,15538.0,41.5319,41.6262,41.5319,41.6183,15538.0
2018-02-14 15:00:00,52.97,53.04,52.96,52.99,16684.0,41.6262,41.6812,41.6183,41.6419,16684.0
2018-02-14 15:10:00,53.02,53.03,52.94,52.96,20640.0,41.6655,41.6733,41.6026,41.6183,20640.0
2018-02-14 15:20:00,52.95,52.96,52.84,52.84,28378.0,41.6105,41.6183,41.524,41.524,28378.0
2018-02-14 15:30:00,52.86,52.9,52.83,52.85,35996.0,41.5397,41.5712,41.5162,41.5319,35996.0
2018-02-14 15:40:00,52.85,52.91,52.8,52.8,78878.0,41.5319,41.579,41.4926,41.4926,78878.0
2018-02-14 15:50:00,52.8,52.85,52.71,52.74,187944.0,41.4926,41.5319,41.4219,41.4454,187944.0
2018-02-15 09:30:00,53.04,53.04,52.66,52.91,45762.0,41.6812,41.6812,41.3826,41.579,45762.0
2018-02-15 09:40:00,53.01,53.02,52.84,53.02,28560.0,41.6576,41.6655,41.524,41.6655,28560.0
2018-02-15 09:50:00,53.01,53.02,52.83,52.83,26418.0,41.6576,41.6655,41.5162,41.5162,26418.0
2018-02-15 10:00:00,52.83,52.99,52.83,52.91,35302.0,41.5162,41.6419,41.5162,41.579,35302.0
2018-02-15 10:10:00,52.91,52.91,52.74,52.81,24954.0,41.579,41.579,41.4454,41.5004,24954.0
2018-02-15 10:20:00,52.84,52.99,52.82,52.94,21306.0,41.524,41.6419,41.5083,41.6026,21306.0
2018-02-15 10:30:00,52.93,53.24,52.93,53.24,20074.0,41.5948,41.8384,41.5948,41.8384,20074.0
2018-02-15 10:40:00,53.26,53.3,53.2,53.27,32762.0,41.8541,41.8855,41.8069,41.8619,32762.0
2018-02-15 10:50:00,53.27,53.27,53.07,53.09,26040.0,41.8619,41.8619,41.7048,41.7205,26040.0
2018-02-15 11:00:00,53.02,53.1,53.01,53.08,34096.0,41.6655,41.7283,41.6576,41.7126,34096.0
2018-02-15 11:10:00,53.06,53.09,52.99,53.0,18502.0,41.6969,41.7205,41.6419,41.6498,18502.0
2018-02-15 11:20:00,52.99,53.08,52.9,53.08,34060.0,41.6419,41.7126,41.5712,41.7126,34060.0
2018-02-15 11:30:00,53.1,53.19,53.07,53.19,25748.0,41.7283,41.7991,41.7048,41.7991,25748.0
2018-02-15 11:40:00,53.23,53.26,53.2,53.22,21208.0,41.8305,41.8541,41.8069,41.8226,21208.0
2018-02-15 11:50:00,53.23,53.29,53.16,53.16,26894.0,41.8305,41.8777,41.7755,41.7755,26894.0
2018-02-15 12:00:00,53.16,53.22,53.13,53.22,24518.0,41.7755,41.8226,41.7519,41.8226,24518.0
2018-02-15 12:10:00,53.25,53.37,53.25,53.36,28666.0,41.8462,41.9405,41.8462,41.9327,28666.0
2018-02-15 12:20:00,53.36,53.38,53.34,53.35,64304.0,41.9327,41.9484,41.9169,41.9248,64304.0
2018-02-15 12:30:00,53.35,53.41,53.35,53.37,19194.0,41.9248,41.972,41.9248,41.9405,19194.0
2018-02-15 12:40:00,53.37,53.42,53.35,53.37,21426.0,41.9405,41.9798,41.9248,41.9405,21426.0
2018-02-15 12:50:00,53.4,53.44,53.39,53.39,25750.0,41.9641,41.9955,41.9562,41.9562,25750.0
2018-02-15 13:00:00,53.39,53.49,53.39,53.46,12876.0,41.9562,42.0348,41.9562,42.0112,12876.0
2018-02-15 13:10:00,53.46,53.56,53.46,53.54,13420.0,42.0112,42.0898,42.0112,42.0741,13420.0
2018-02-15 13:20:00,53.54,53.65,53.53,53.6,37854.0,42.0741,42.1606,42.0663,42.1213,37854.0
2018-02-15 13:30:00,53.6,53.6,53.56,53.56,36784.0,42.1213,42.1213,42.0898,42.0898,36784.0
2018-02-15 13:40:00,53.56,53.66,53.56,53.63,29658.0,42.0898,42.1684,42.0898,42.1448,29658.0
2018-02-15 13:50:00,53.63,53.74,53.62,53.73,20766.0,42.1448,42.2313,42.137,42.2234,20766.0
2018-02-15 14:00:00,53.74,53.79,53.72,53.73,23394.0,42.2313,42.2706,42.2156,42.2234,23394.0
2018-02-15 14:10:00,53.74,53.79,53.71,53.73,75252.0,42.2313,42.2706,42.2077,42.2234,75252.0
2018-02-15 14:20:00,53.73,53.74,53.62,53.72,41398.0,42.2234,42.2313,42.137,42.2156,41398.0
2018-02-15 14:30:00,53.72,53.84,53.67,53.83,53798.0,42.2156,42.3099,42.1763,42.302,53798.0
2018-02-15 14:40:00,53.84,53.88,53.79,53.85,24410.0,42.3099,42.3413,42.2706,42.3177,24410.0
2018-02-15 14:50:00,53.87,53.87,53.72,53.77,60634.0,42.3334,42.3334,42.2156,42.2549,60634.0
2018-02-15 15:00:00,53.78,53.86,53.76,53.82,110626.0,42.2627,42.3256,42.247,42.2942,110626.0
2018-02-15 15:10:00,53.82,53.83,53.73,53.79,44698.0,42.2942,42.302,42.2234,42.2706,44698.0
2018-02-15 15:20:00,53.8,53.89,53.77,53.88,35758.0,42.2784,42.3492,42.2549,42.3413,35758.0
2018-02-15 15:30:00,53.87,53.88,53.73,53.77,61018.0,42.3334,42.3413,42.2234,42.2549,61018.0
2018-02-15 15:40:00,53.77,53.93,53.77,53.88,127900.0,42.2549,42.3806,42.2549,42.3413,127900.0
2018-02-15 15:50:00,53.88,54.0,53.85,53.99,365312.0,42.3413,42.4356,42.3177,42.4277,365312.0
2018-02-16 09:30:00,53.87,54.22,53.77,53.92,137494.0,42.3334,42.6085,42.2549,42.3727,137494.0
2018-02-16 09:40:00,53.93,54.13,53.92,54.02,48186.0,42.3806,42.5378,42.3727,42.4513,48186.0
2018-02-16 09:50:00,54.02,54.13,53.97,54.08,46398.0,42.4513,42.5378,42.412,42.4985,46398.0
2018-02-16 10:00:00,54.11,54.18,54.04,54.11,37210.0,42.522,42.5771,42.467,42.522,37210.0
2018-02-16 10:10:00,54.08,54.12,53.92,53.97,104614.0,42.4985,42.5299,42.3727,42.412,104614.0
2018-02-16 10:20:00,53.99,54.08,53.95,53.99,18706.0,42.4277,42.4985,42.3963,42.4277,18706.0
2018-02-16 10:30:00,53.99,54.12,53.96,54.09,44380.0,42.4277,42.5299,42.4042,42.5063,44380.0
2018-02-16 10:40:00,54.07,54.09,54.0,54.09,22062.0,42.4906,42.5063,42.4356,42.5063,22062.0
2018-02-16 10:50:00,54.07,54.13,53.99,54.11,17130.0,42.4906,42.5378,42.4277,42.522,17130.0
2018-02-16 11:00:00,54.08,54.13,54.01,54.03,27788.0,42.4985,42.5378,42.4435,42.4592,27788.0
2018-02-16 11:10:00,54.03,54.17,54.03,54.13,29252.0,42.4592,42.5692,42.4592,42.5378,29252.0
2018-02-16 11:20:00,54.12,54.17,54.06,54.08,15254.0,42.5299,42.5692,42.4828,42.4985,15254.0
2018-02-16 11:30:00,54.08,54.32,54.08,54.24,24530.0,42.4985,42.6871,42.4985,42.6242,24530.0
2018-02-16 11:40:00,54.24,54.35,54.24,54.35,23578.0,42.6242,42.7107,42.6242,42.7107,23578.0
2018-02-16 11:50:00,54.35,54.39,54.33,54.36,31236.0,42.7107,42.7421,42.6949,42.7185,31236.0
2018-02-16 12:00:00,54.34,54.38,54.26,54.28,107560.0,42.7028,42.7342,42.6399,42.6556,107560.0
2018-02-16 12:10:00,54.29,54.39,54.26,54.37,21748.0,42.6635,42.7421,42.6399,42.7264,21748.0
2018-02-16 12:20:00,54.37,54.43,54.35,54.4,15342.0,42.7264,42.7735,42.7107,42.7499,15342.0
2018-02-16 12:30:00,54.39,54.52,54.39,54.42,52642.0,42.7421,42.8442,42.7421,42.7657,52642.0
2018-02-16 12:40:00,54.42,54.45,54.29,54.29,18000.0,42.7657,42.7892,42.6635,42.6635,18000.0
2018-02-16 12:50:00,54.3,54.35,54.26,54.34,21124.0,42.6714,42.7107,42.6399,42.7028,21124.0
2018-02-16 13:00:00,54.37,54.38,54.33,54.34,26798.0,42.7264,42.7342,42.6949,42.7028,26798.0
2018-02-16 13:10:00,54.35,54.35,54.29,54.32,11290.0,42.7107,42.7107,42.6635,42.6871,11290.0
2018-02-16 13:20:00,54.27,54.36,54.27,54.31,11318.0,42.6478,42.7185,42.6478,42.6792,11318.0
2018-02-16 13:30:00,54.27,54.45,54.19,54.41,16144.0,42.6478,42.7892,42.5849,42.7578,16144.0
2018-02-16 13:40:00,54.43,54.49,54.41,54.43,13304.0,42.7735,42.8207,42.7578,42.7735,13304.0
2018-02-16 13:50:00,54.46,54.48,54.42,54.45,21450.0,42.7971,42.8128,42.7657,42.7892,21450.0
2018-02-16 14:00:00,54.45,54.48,54.33,54.4,25876.0,42.7892,42.8128,42.6949,42.7499,25876.0
2018-02-16 14:10:00,54.38,54.4,54.24,54.31,31398.0,42.7342,42.7499,42.6242,42.6792,31398.0
2018-02-16 14:20:00,54.3,54.34,54.21,54.31,50340.0,42.6714,42.7028,42.6006,42.6792,50340.0
2018-02-16 14:30:00,54.3,54.38,54.29,54.35,29290.0,42.6714,42.7342,42.6635,42.7107,29290.0
2018-02-16 14:40:00,54.35,54.41,54.32,54.38,31978.0,42.7107,42.7578,42.6871,42.7342,31978.0
2018-02-16 14:50:00,54.37,54.38,54.31,54.37,23696.0,42.7264,42.7342,42.6792,42.7264,23696.0
2018-02-16 15:00:00,54.38,54.48,54.37,54.48,27868.0,42.7342,42.8128,42.7264,42.8128,27868.0
2018-02-16 15:10:00,54.48,54.48,54.43,54.44,30514.0,42.8128,42.8128,42.7735,42.7814,30514.0
2018-02-16 15:20:00,54.44,54.46,54.4,54.4,30008.0,42.7814,42.7971,42.7499,42.7499,30008.0
2018-02-16 15:30:00,54.39,54.54,54.34,54.53,126750.0,42.7421,42.86,42.7028,42.8521,126750.0
2018-02-16 15:40:00,54.53,54.66,54.45,54.6,131310.0,42.8521,42.9543,42.7892,42.9071,131310.0
2018-02-16 15:50:00,54.6,54.63,54.5,54.51,273220.0,42.9071,42.9307,42.8285,42.8364,273220.0
2018-02-20 09:30:00,54.31,54.6,54.28,54.33,51048.0,42.6792,42.9071,42.6556,42.6949,51048.0
2018-02-20 09:40:00,54.3,54.35,54.04,54.23,42022.0,42.6714,42.7107,42.467,42.6163,42022.0
2018-02-20 09:50:00,54.25,54.37,54.14,54.15,19872.0,42.6321,42.7264,42.5456,42.5535,19872.0
2018-02-20 10:00:00,54.19,54.2,53.86,53.88,48682.0,42.5849,42.5928,42.3256,42.3413,48682.0
2018-02-20 10:10:00,53.88,53.91,53.76,53.85,27250.0,42.3413,42.3649,42.247,42.3177,27250.0
2018-02-20 10:20:00,53.85,53.85,53.46,53.51,63124.0,42.3177,42.3177,42.0112,42.0505,63124.0
2018-02-20 10:30:00,53.52,53.55,53.35,53.49,55448.0,42.0584,42.082,41.9248,42.0348,55448.0
2018-02-20 10:40:00,53.49,53.66,53.48,53.66,31020.0,42.0348,42.1684,42.027,42.1684,31020.0
2018-02-20 10:50:00,53.64,53.7,53.47,53.47,31782.0,42.1527,42.1999,42.0191,42.0191,31782.0
2018-02-20 11:00:00,53.47,53.58,53.43,53.47,23928.0,42.0191,42.1056,41.9877,42.0191,23928.0
2018-02-20 11:10:00,53.47,53.51,53.41,53.43,41696.0,42.0191,42.0505,41.972,41.9877,41696.0
2018-02-20 11:20:00,53.42,53.48,53.35,53.46,23836.0,41.9798,42.027,41.9248,42.0112,23836.0
2018-02-20 11:30:00,53.46,53.56,53.45,53.47,18288.0,42.0112,42.0898,42.0034,42.0191,18288.0
2018-02-20 11:40:00,53.45,53.53,53.42,53.51,29912.0,42.0034,42.0663,41.9798,42.0505,29912.0
2018-02-20 11:50:00,53.5,53.51,53.44,53.5,25434.0,42.0427,42.0505,41.9955,42.0427,25434.0
2018-02-20 12:00:00,53.52,53.58,53.49,53.58,16676.0,42.0584,42.1056,42.0348,42.1056,16676.0
2018-02-20 12:10:00,53.56,53.62,53.56,53.58,12468.0,42.0898,42.137,42.0898,42.1056,12468.0
2018-02-20 12:20:00,53.58,53.68,53.57,53.67,11760.0,42.1056,42.1841,42.0977,42.1763,11760.0
2018-02-20 12:30:00,53.68,53.71,53.63,53.66,16536.0,42.1841,42.2077,42.1448,42.1684,16536.0
2018-02-20 12:40:00,53.65,53.72,53.64,53.71,10100.0,42.1606,42.2156,42.1527,42.2077,10100.0
2018-02-20 12:50:00,53.7,53.82,53.68,53.79,14752.0,42.1999,42.2942,42.1841,42.2706,14752.0
2018-02-20 13:00:00,53.8,53.8,53.69,53.7,10884.0,42.2784,42.2784,42.192,42.1999,10884.0
2018-02-20 13:10:00,53.68,53.77,53.68,53.74,12354.0,42.1841,42.2549,42.1841,42.2313,12354.0
2018-02-20 13:20:00,53.74,53.78,53.7,53.74,14890.0,42.2313,42.2627,42.1999,42.2313,14890.0
2018-02-20 13:30:00,53.73,53.8,53.73,53.78,14594.0,42.2234,42.2784,42.2234,42.2627,14594.0
2018-02-20 13:40:00,53.79,53.85,53.74,53.85,17272.0,42.2706,42.3177,42.2313,42.3177,17272.0
2018-02-20 13:50:00,53.85,53.91,53.84,53.89,54960.0,42.3177,42.3649,42.3099,42.3492,54960.0
2018-02-20 14:00:00,53.88,53.91,53.79,53.83,64950.0,42.3413,42.3649,42.2706,42.302,64950.0
2018-02-20 14:10:00,53.84,53.84,53.75,53.75,23846.0,42.3099,42.3099,42.2391,42.2391,23846.0
2018-02-20 14:20:00,53.74,53.82,53.74,53.81,24944.0,42.2313,42.2942,42.2313,42.2863,24944.0
2018-02-20 14:30:00,53.82,53.91,53.82,53.87,23134.0,42.2942,42.3649,42.2942,42.3334,23134.0
2018-02-20 14:40:00,53.89,53.94,53.86,53.88,40656.0,42.3492,42.3885,42.3256,42.3413,40656.0
2018-02-20 14:50:00,53.88,53.92,53.84,53.88,22832.0,42.3413,42.3727,42.3099,42.3413,22832.0
2018-02-20 15:00:00,53.88,53.92,53.79,53.82,32928.0,42.3413,42.3727,42.2706,42.2942,32928.0
2018-02-20 15:10:00,53.83,53.86,53.74,53.76,42996.0,42.302,42.3256,42.2313,42.247,42996.0
2018-02-20 15:20:00,53.77,53.77,53.65,53.74,36906.0,42.2549,42.2549,42.1606,42.2313,36906.0
2018-02-20 15:30:00,53.73,53.79,53.71,53.73,60472.0,42.2234,42.2706,42.2077,42.2234,60472.0
2018-02-20 15:40:00,53.73,53.74,53.66,53.69,147466.0,42.2234,42.2313,42.1684,42.192,147466.0
2018-02-20 15:50:00,53.69,53.78,53.69,53.76,326522.0,42.192,42.2627,42.192,42.247,326522.0
2018-02-21 09:30:00,53.76,53.9,53.56,53.82,44720.0,42.247,42.357,42.0898,42.2942,44720.0
2018-02-21 09:40:00,53.83,54.09,53.82,53.95,24946.0,42.302,42.5063,42.2942,42.3963,24946.0
2018-02-21 09:50:00,53.94,54.07,53.77,53.8,38626.0,42.3885,42.4906,42.2549,42.2784,38626.0
2018-02-21 10:00:00,53.8,53.85,53.59,53.64,94814.0,42.2784,42.3177,42.1134,42.1527,94814.0
2018-02-21 10:10:00,53.59,53.84,53.54,53.74,48040.0,42.1134,42.3099,42.0741,42.2313,48040.0
2018-02-21 10:20:00,53.77,53.94,53.77,53.81,28444.0,42.2549,42.3885,42.2549,42.2863,28444.0
2018-02-21 10:30:00,53.83,53.9,53.73,53.75,33246.0,42.302,42.357,42.2234,42.2391,33246.0
2018-02-21 10:40:00,53.74,53.81,53.67,53.7,59030.0,42.2313,42.2863,42.1763,42.1999,59030.0
2018-02-21 10:50:00,53.7,53.73,53.63,53.68,45930.0,42.1999,42.2234,42.1448,42.1841,45930.0
2018-02-21 11:00:00,53.71,53.83,53.68,53.72,56516.0,42.2077,42.302,42.1841,42.2156,56516.0
2018-02-21 11:10:00,53.72,53.79,53.65,53.71,78474.0,42.2156,42.2706,42.1606,42.2077,78474.0
2018-02-21 11:20:00,53.71,53.8,53.71,53.74,33772.0,42.2077,42.2784,42.2077,42.2313,33772.0
2018-02-21 11:30:00,53.73,53.8,53.68,53.8,29092.0,42.2234,42.2784,42.1841,42.2784,29092.0
2018-02-21 11:40:00,53.8,53.82,53.58,53.58,21696.0,42.2784,42.2942,42.1056,42.1056,21696.0
2018-02-21 11:50:00,53.56,53.75,53.56,53.62,21486.0,42.0898,42.2391,42.0898,42.137,21486.0
2018-02-21 12:00:00,53.62,53.66,53.52,53.57,23596.0,42.137,42.1684,42.0584,42.0977,23596.0
2018-02-21 12:10:00,53.58,53.63,53.52,53.57,25592.0,42.1056,42.1448,42.0584,42.0977,25592.0
2018-02-21 12:20:00,53.56,53.63,53.52,53.55,38884.0,42.0898,42.1448,42.0584,42.082,38884.0
2018-02-21 12:30:00,53.57,53.59,53.5,53.5,21976.0,42.0977,42.1134,42.0427,42.0427,21976.0
2018-02-21 12:40:00,53.5,53.6,53.5,53.57,27652.0,42.0427,42.1213,42.0427,42.0977,27652.0
2018-02-21 12:50:00,53.6,53.62,53.55,53.57,15158.0,42.1213,42.137,42.082,42.0977,15158.0
2018-02-21 13:00:00,53.6,53.66,53.57,53.66,9654.0,42.1213,42.1684,42.0977,42.1684,9654.0
2018-02-21 13:10:00,53.63,53.66,53.61,53.65,13000.0,42.1448,42.1684,42.1291,42.1606,13000.0
2018-02-21 13:20:00,53.65,53.65,53.57,53.57,16176.0,42.1606,42.1606,42.0977,42.0977,16176.0
2018-02-21 13:30:00,53.55,53.58,53.51,53.52,18588.0,42.082,42.1056,42.0505,42.0584,18588.0
2018-02-21 13:40:00,53.51,53.56,53.49,53.56,32814.0,42.0505,42.0898,42.0348,42.0898,32814.0
2018-02-21 13:50:00,53.57,53.6,53.53,53.54,21750.0,42.0977,42.1213,42.0663,42.0741,21750.0
2018-02-21 14:00:00,53.55,53.86,53.52,53.74,99758.0,42.082,42.3256,42.0584,42.2313,99758.0
2018-02-21 14:10:00,53.74,53.79,53.68,53.77,34166.0,42.2313,42.2706,42.1841,42.2549,34166.0
2018-02-21 14:20:00,53.77,53.79,53.67,53.69,26984.0,42.2549,42.2706,42.1763,42.192,26984.0
2018-02-21 14:30:00,53.69,53.69,53.56,53.59,26332.0,42.192,42.192,42.0898,42.1134,26332.0
2018-02-21 14:40:00,53.59,53.63,53.42,53.43,25544.0,42.1134,42.1448,41.9798,41.9877,25544.0
2018-02-21 14:50:00,53.42,53.45,53.35,53.4,31794.0,41.9798,42.0034,41.9248,41.9641,31794.0
2018-02-21 15:00:00,53.4,53.4,53.12,53.18,56370.0,41.9641,41.9641,41.7441,41.7912,56370.0
2018-02-21 15:10:00,53.18,53.24,53.07,53.24,48628.0,41.7912,41.8384,41.7048,41.8384,48628.0
2018-02-21 15:20:00,53.24,53.32,53.14,53.27,47580.0,41.8384,41.9012,41.7598,41.8619,47580.0
2018-02-21 15:30:00,53.26,53.36,53.04,53.04,61876.0,41.8541,41.9327,41.6812,41.6812,61876.0
2018-02-21 15:40:00,53.04,53.1,52.93,53.01,95150.0,41.6812,41.7283,41.5948,41.6576,95150.0
2018-02-21 15:50:00,52.99,52.99,52.69,52.72,337042.0,41.6419,41.6419,41.4061,41.4297,337042.0
2018-02-22 09:30:00,52.98,53.06,52.53,52.95,72964.0,41.634,41.6969,41.2804,41.6105,72964.0
2018-02-22 09:40:00,52.99,53.04,52.76,52.82,32612.0,41.6419,41.6812,41.4612,41.5083,32612.0
2018-02-22 09:50:00,52.85,52.99,52.82,52.96,27622.0,41.5319,41.6419,41.5083,41.6183,27622.0
2018-02-22 10:00:00,52.98,53.3,52.95,53.27,55450.0,41.634,41.8855,41.6105,41.8619,55450.0
2018-02-22 10:10:00,53.25,53.27,53.16,53.26,31244.0,41.8462,41.8619,41.7755,41.8541,31244.0
2018-02-22 10:20:00,53.26,53.37,53.24,53.31,45086.0,41.8541,41.9405,41.8384,41.8934,45086.0
2018-02-22 10:30:00,53.34,53.45,53.31,53.45,56618.0,41.9169,42.0034,41.8934,42.0034,56618.0
2018-02-22 10:40:00,53.41,53.54,53.31,53.52,57562.0,41.972,42.0741,41.8934,42.0584,57562.0
2018-02-22 10:50:00,53.53,53.67,53.49,53.51,58838.0,42.0663,42.1763,42.0348,42.0505,58838.0
2018-02-22 11:00:00,53.54,53.54,53.37,53.46,37032.0,42.0741,42.0741,41.9405,42.0112,37032.0
2018-02-22 11:10:00,53.46,53.66,53.4,53.63,54618.0,42.0112,42.1684,41.9641,42.1448,54618.0
2018-02-22 11:20:00,53.59,53.65,53.55,53.6,26956.0,42.1134,42.1606,42.082,42.1213,26956.0
2018-02-22 11:30:00,53.6,53.64,53.55,53.6,26552.0,42.1213,42.1527,42.082,42.1213,26552.0
2018-02-22 11:40:00,53.63,53.63,53.49,53.49,20964.0,42.1448,42.1448,42.0348,42.0348,20964.0
2018-02-22 11:50:00,53.49,53.67,53.48,53.65,26458.0,42.0348,42.1763,42.027,42.1606,26458.0
2018-02-22 12:00:00,53.67,53.7,53.63,53.63,33552.0,42.1763,42.1999,42.1448,42.1448,33552.0
2018-02-22 12:10:00,53.65,53.65,53.57,53.6,30614.0,42.1606,42.1606,42.0977,42.1213,30614.0
2018-02-22 12:20:00,53.62,53.63,53.54,53.57,16796.0,42.137,42.1448,42.0741,42.0977,16796.0
2018-02-22 12:30:00,53.57,53.72,53.54,53.72,22534.0,42.0977,42.2156,42.0741,42.2156,22534.0
2018-02-22 12:40:00,53.69,53.74,53.66,53.67,24014.0,42.192,42.2313,42.1684,42.1763,24014.0
2018-02-22 12:50:00,53.67,53.74,53.65,53.68,18328.0,42.1763,42.2313,42.1606,42.1841,18328.0
2018-02-22 13:00:00,53.7,53.74,53.63,53.73,19606.0,42.1999,42.2313,42.1448,42.2234,19606.0
2018-02-22 13:10:00,53.71,53.74,53.57,53.57,20242.0,42.2077,42.2313,42.0977,42.0977,20242.0
2018-02-22 13:20:00,53.57,53.62,53.5,53.55,75028.0,42.0977,42.137,42.0427,42.082,75028.0
2018-02-22 13:30:00,53.55,53.62,53.53,53.58,65346.0,42.082,42.137,42.0663,42.1056,65346.0
2018-02-22 13:40:00,53.59,53.63,53.55,53.62,52104.0,42.1134,42.1448,42.082,42.137,52104.0
2018-02-22 13:50:00,53.59,53.63,53.58,53.6,28138.0,42.1134,42.1448,42.1056,42.1213,28138.0
2018-02-22 14:00:00,53.58,53.67,53.58,53.59,23722.0,42.1056,42.1763,42.1056,42.1134,23722.0
2018-02-22 14:10:00,53.59,53.64,53.57,53.63,19300.0,42.1134,42.1527,42.0977,42.1448,19300.0
2018-02-22 14:20:00,53.65,53.72,53.57,53.69,30872.0,42.1606,42.2156,42.0977,42.192,30872.0
2018-02-22 14:30:00,53.67,53.69,53.61,53.62,32000.0,42.1763,42.192,42.1291,42.137,32000.0
2018-02-22 14:40:00,53.6,53.6,53.49,53.53,27040.0,42.1213,42.1213,42.0348,42.0663,27040.0
2018-02-22 14:50:00,53.54,53.55,53.45,53.48,162148.0,42.0741,42.082,42.0034,42.027,162148.0
2018-02-22 15:00:00,53.48,53.57,53.46,53.49,127704.0,42.027,42.0977,42.0112,42.0348,127704.0
2018-02-22 15:10:00,53.49,53.52,53.44,53.47,28962.0,42.0348,42.0584,41.9955,42.0191,28962.0
2018-02-22 15:20:00,53.46,53.51,53.43,53.45,41408.0,42.0112,42.0505,41.9877,42.0034,41408.0
2018-02-22 15:30:00,53.43,53.43,53.29,53.35,47156.0,41.9877,41.9877,41.8777,41.9248,47156.0
2018-02-22 15:40:00,53.34,53.44,53.17,53.18,192640.0,41.9169,41.9955,41.7834,41.7912,192640.0
2018-02-22 15:50:00,53.16,53.34,53.16,53.32,258170.0,41.7755,41.9169,41.7755,41.9012,258170.0
2018-02-23 09:30:00,53.44,53.88,53.44,53.63,39784.0,41.9955,42.3413,41.9955,42.1448,39784.0
2018-02-23 09:40:00,53.66,53.86,53.63,53.81,29692.0,42.1684,42.3256,42.1448,42.2863,29692.0
2018-02-23 09:50:00,53.81,53.89,53.74,53.89,11102.0,42.2863,42.3492,42.2313,42.3492,11102.0
2018-02-23 10:00:00,53.85,53.88,53.78,53.83,21582.0,42.3177,42.3413,42.2627,42.302,21582.0
2018-02-23 10:10:00,53.8,53.97,53.75,53.82,27606.0,42.2784,42.412,42.2391,42.2942,27606.0
2018-02-23 10:20:00,53.82,53.97,53.77,53.92,43946.0,42.2942,42.412,42.2549,42.3727,43946.0
2018-02-23 10:30:00,53.93,54.03,53.88,53.9,33774.0,42.3806,42.4592,42.3413,42.357,33774.0
2018-02-23 10:40:00,53.9,54.04,53.9,53.99,50872.0,42.357,42.467,42.357,42.4277,50872.0
2018-02-23 10:50:00,54.01,54.13,53.97,54.06,54952.0,42.4435,42.5378,42.412,42.4828,54952.0
2018-02-23 11:00:00,54.06,54.22,54.04,54.13,48154.0,42.4828,42.6085,42.467,42.5378,48154.0
2018-02-23 11:10:00,54.1,54.13,54.05,54.12,69946.0,42.5142,42.5378,42.4749,42.5299,69946.0
2018-02-23 11:20:00,54.12,54.22,54.04,54.22,94342.0,42.5299,42.6085,42.467,42.6085,94342.0
2018-02-23 11:30:00,54.22,54.24,54.11,54.19,39032.0,42.6085,42.6242,42.522,42.5849,39032.0
2018-02-23 11:40:00,54.2,54.29,54.17,54.27,30816.0,42.5928,42.6635,42.5692,42.6478,30816.0
2018-02-23 11:50:00,54.32,54.43,54.2,54.43,76382.0,42.6871,42.7735,42.5928,42.7735,76382.0
2018-02-23 12:00:00,54.43,54.43,54.26,54.26,69250.0,42.7735,42.7735,42.6399,42.6399,69250.0
2018-02-23 12:10:00,54.27,54.37,54.27,54.33,15940.0,42.6478,42.7264,42.6478,42.6949,15940.0
2018-02-23 12:20:00,54.33,54.37,54.24,54.26,19102.0,42.6949,42.7264,42.6242,42.6399,19102.0
2018-02-23 12:30:00,54.24,54.31,54.2,54.3,56858.0,42.6242,42.6792,42.5928,42.6714,56858.0
2018-02-23 12:40:00,54.28,54.29,54.21,54.23,29482.0,42.6556,42.6635,42.6006,42.6163,29482.0
2018-02-23 12:50:00,54.23,54.3,54.2,54.29,34386.0,42.6163,42.6714,42.5928,42.6635,34386.0
2018-02-23 13:00:00,54.29,54.33,54.26,54.29,24168.0,42.6635,42.6949,42.6399,42.6635,24168.0
2018-02-23 13:10:00,54.29,54.43,54.29,54.43,15546.0,42.6635,42.7735,42.6635,42.7735,15546.0
2018-02-23 13:20:00,54.44,54.47,54.41,54.45,19812.0,42.7814,42.805,42.7578,42.7892,19812.0
2018-02-23 13:30:00,54.46,54.52,54.44,54.49,23104.0,42.7971,42.8442,42.7814,42.8207,23104.0
2018-02-23 13:40:00,54.48,54.49,54.45,54.46,15450.0,42.8128,42.8207,42.7892,42.7971,15450.0
2018-02-23 13:50:00,54.46,54.52,54.46,54.47,15014.0,42.7971,42.8442,42.7971,42.805,15014.0
2018-02-23 14:00:00,54.48,54.48,54.37,54.38,36000.0,42.8128,42.8128,42.7264,42.7342,36000.0
2018-02-23 14:10:00,54.38,54.49,54.35,54.46,19362.0,42.7342,42.8207,42.7107,42.7971,19362.0
2018-02-23 14:20:00,54.46,54.52,54.43,54.49,37060.0,42.7971,42.8442,42.7735,42.8207,37060.0
2018-02-23 14:30:00,54.49,54.56,54.47,54.47,55394.0,42.8207,42.8757,42.805,42.805,55394.0
2018-02-23 14:40:00,54.47,54.49,54.4,54.45,55898.0,42.805,42.8207,42.7499,42.7892,55898.0
2018-02-23 14:50:00,54.46,54.53,54.45,54.52,31338.0,42.7971,42.8521,42.7892,42.8442,31338.0
2018-02-23 15:00:00,54.52,54.56,54.49,54.53,60750.0,42.8442,42.8757,42.8207,42.8521,60750.0
2018-02-23 15:10:00,54.53,54.55,54.49,54.53,37854.0,42.8521,42.8678,42.8207,42.8521,37854.0
2018-02-23 15:20:00,54.54,54.63,54.54,54.61,50608.0,42.86,42.9307,42.86,42.915,50608.0
2018-02-23 15:30:00,54.61,54.62,54.57,54.59,49726.0,42.915,42.9228,42.8835,42.8993,49726.0
2018-02-23 15:40:00,54.6,54.76,54.59,54.73,148314.0,42.9071,43.0328,42.8993,43.0093,148314.0
2018-02-23 15:50:00,54.73,54.82,54.72,54.79,437380.0,43.0093,43.08,43.0014,43.0564,437380.0
2018-02-26 09:30:00,54.73,55.01,54.67,54.91,48980.0,43.0093,43.2293,42.9621,43.1507,48980.0
2018-02-26 09:40:00,54.92,54.92,54.72,54.76,35000.0,43.1586,43.1586,43.0014,43.0328,35000.0
2018-02-26 09:50:00,54.76,54.88,54.73,54.82,33564.0,43.0328,43.1271,43.0093,43.08,33564.0
2018-02-26 10:00:00,54.77,54.94,54.76,54.87,81396.0,43.0407,43.1743,43.0328,43.1193,81396.0
2018-02-26 10:10:00,54.87,54.88,54.71,54.77,66830.0,43.1193,43.1271,42.9936,43.0407,66830.0
2018-02-26 10:20:00,54.76,54.89,54.74,54.82,47300.0,43.0328,43.135,43.0171,43.08,47300.0
2018-02-26 10:30:00,54.82,54.82,54.67,54.74,41932.0,43.08,43.08,42.9621,43.0171,41932.0
2018-02-26 10:40:00,54.74,54.83,54.64,54.65,35312.0,43.0171,43.0879,42.9385,42.9464,35312.0
2018-02-26 10:50:00,54.66,54.67,54.48,54.59,47558.0,42.9543,42.9621,42.8128,42.8993,47558.0
2018-02-26 11:00:00,54.57,54.77,54.57,54.68,70946.0,42.8835,43.0407,42.8835,42.97,70946.0
2018-02-26 11:10:00,54.71,54.71,54.58,54.6,28264.0,42.9936,42.9936,42.8914,42.9071,28264.0
2018-02-26 11:20:00,54.6,54.67,54.5,54.6,113534.0,42.9071,42.9621,42.8285,42.9071,113534.0
2018-02-26 11:30:00,54.6,54.62,54.51,54.54,44218.0,42.9071,42.9228,42.8364,42.86,44218.0
2018-02-26 11:40:00,54.52,54.66,54.52,54.52,74246.0,42.8442,42.9543,42.8442,42.8442,74246.0
2018-02-26 11:50:00,54.54,54.64,54.52,54.58,55326.0,42.86,42.9385,42.8442,42.8914,55326.0
2018-02-26 12:00:00,54.6,54.7,54.55,54.66,42058.0,42.9071,42.9857,42.8678,42.9543,42058.0
2018-02-26 12:10:00,54.65,54.74,54.62,54.74,22370.0,42.9464,43.0171,42.9228,43.0171,22370.0
2018-02-26 12:20:00,54.74,54.77,54.66,54.69,29726.0,43.0171,43.0407,42.9543,42.9778,29726.0
2018-02-26 12:30:00,54.7,54.71,54.59,54.63,31744.0,42.9857,42.9936,42.8993,42.9307,31744.0
2018-02-26 12:40:00,54.63,54.64,54.58,54.59,48624.0,42.9307,42.9385,42.8914,42.8993,48624.0
2018-02-26 12:50:00,54.6,54.62,54.57,54.58,34478.0,42.9071,42.9228,42.8835,42.8914,34478.0
2018-02-26 13:00:00,54.59,54.6,54.56,54.58,62946.0,42.8993,42.9071,42.8757,42.8914,62946.0
2018-02-26 13:10:00,54.58,54.6,54.56,54.6,38686.0,42.8914,42.9071,42.8757,42.9071,38686.0
2018-02-26 13:20:00,54.6,54.67,54.58,54.63,30340.0,42.9071,42.9621,42.8914,42.9307,30340.0
2018-02-26 13:30:00,54.63,54.66,54.58,54.61,29440.0,42.9307,42.9543,42.8914,42.915,29440.0
2018-02-26 13:40:00,54.62,54.62,54.56,54.57,26654.0,42.9228,42.9228,42.8757,42.8835,26654.0
2018-02-26 13:50:00,54.58,54.66,54.57,54.62,23552.0,42.8914,42.9543,42.8835,42.9228,23552.0
2018-02-26 14:00:00,54.63,54.65,54.59,54.63,55048.0,42.9307,42.9464,42.8993,42.9307,55048.0
2018-02-26 14:10:00,54.63,54.64,54.57,54.58,37232.0,42.9307,42.9385,42.8835,42.8914,37232.0
2018-02-26 14:20:00,54.58,54.63,54.57,54.58,43676.0,42.8914,42.9307,42.8835,42.8914,43676.0
2018-02-26 14:30:00,54.59,54.62,54.56,54.56,52344.0,42.8993,42.9228,42.8757,42.8757,52344.0
2018-02-26 14:40:00,54.56,54.63,54.56,54.62,35106.0,42.8757,42.9307,42.8757,42.9228,35106.0
2018-02-26 14:50:00,54.6,54.77,54.6,54.72,52232.0,42.9071,43.0407,42.9071,43.0014,52232.0
2018-02-26 15:00:00,54.73,54.79,54.72,54.75,36180.0,43.0093,43.0564,43.0014,43.025,36180.0
2018-02-26 15:10:00,54.76,54.77,54.67,54.71,46898.0,43.0328,43.0407,42.9621,42.9936,46898.0
2018-02-26 15:20:00,54.69,54.77,54.69,54.77,65772.0,42.9778,43.0407,42.9778,43.0407,65772.0
2018-02-26 15:30:00,54.76,54.77,54.64,54.68,97390.0,43.0328,43.0407,42.9385,42.97,97390.0
2018-02-26 15:40:00,54.68,54.69,54.53,54.54,266666.0,42.97,42.9778,42.8521,42.86,266666.0
2018-02-26 15:50:00,54.54,54.74,54.4,54.71,648132.0,42.86,43.0171,42.7499,42.9936,648132.0
2018-02-27 09:30:00,55.49,55.52,54.69,54.76,171302.0,43.6065,43.6301,42.9778,43.0328,171302.0
2018-02-27 09:40:00,54.97,55.47,54.87,55.27,208410.0,43.1979,43.5908,43.1193,43.4336,208410.0
2018-02-27 09:50:00,55.27,55.66,55.16,55.4,62848.0,43.4336,43.7401,43.3472,43.5358,62848.0
2018-02-27 10:00:00,55.49,55.54,55.23,55.48,79776.0,43.6065,43.6458,43.4022,43.5987,79776.0
2018-02-27 10:10:00,55.48,55.52,55.29,55.37,183350.0,43.5987,43.6301,43.4493,43.5122,183350.0
2018-02-27 10:20:00,55.38,55.6,55.33,55.52,85156.0,43.5201,43.693,43.4808,43.6301,85156.0
2018-02-27 10:30:00,55.5,55.59,55.43,55.5,74360.0,43.6144,43.6851,43.5594,43.6144,74360.0
2018-02-27 10:40:00,55.55,55.63,55.18,55.18,79904.0,43.6537,43.7165,43.3629,43.3629,79904.0
2018-02-27 10:50:00,55.16,55.21,54.77,54.99,77604.0,43.3472,43.3865,43.0407,43.2136,77604.0
2018-02-27 11:00:00,54.92,54.97,54.69,54.89,61316.0,43.1586,43.1979,42.9778,43.135,61316.0
2018-02-27 11:10:00,54.9,55.01,54.84,54.87,73272.0,43.1429,43.2293,43.0957,43.1193,73272.0
2018-02-27 11:20:00,54.84,54.94,54.69,54.85,156298.0,43.0957,43.1743,42.9778,43.1036,156298.0
2018-02-27 11:30:00,54.84,54.99,54.77,54.98,322480.0,43.0957,43.2136,43.0407,43.2057,322480.0
2018-02-27 11:40:00,55.0,55.02,54.82,54.91,99280.0,43.2214,43.2372,43.08,43.1507,99280.0
2018-02-27 11:50:00,54.93,54.93,54.66,54.66,77060.0,43.1664,43.1664,42.9543,42.9543,77060.0
2018-02-27 12:00:00,54.63,54.74,54.52,54.52,67804.0,42.9307,43.0171,42.8442,42.8442,67804.0
2018-02-27 12:10:00,54.52,54.6,54.43,54.43,79288.0,42.8442,42.9071,42.7735,42.7735,79288.0
2018-02-27 12:20:00,54.44,54.51,54.19,54.51,55852.0,42.7814,42.8364,42.5849,42.8364,55852.0
2018-02-27 12:30:00,54.5,54.7,54.31,54.4,88636.0,42.8285,42.9857,42.6792,42.7499,88636.0
2018-02-27 12:40:00,54.39,54.67,54.39,54.66,92982.0,42.7421,42.9621,42.7421,42.9543,92982.0
2018-02-27 12:50:00,54.65,54.87,54.6,54.85,70894.0,42.9464,43.1193,42.9071,43.1036,70894.0
2018-02-27 13:00:00,54.83,55.38,54.77,55.31,310446.0,43.0879,43.5201,43.0407,43.4651,310446.0
2018-02-27 13:10:00,55.34,55.35,55.13,55.13,87120.0,43.4886,43.4965,43.3236,43.3236,87120.0
2018-02-27 13:20:00,55.15,55.33,55.07,55.31,90990.0,43.3393,43.4808,43.2765,43.4651,90990.0
2018-02-27 13:30:00,55.29,55.3,55.05,55.05,77716.0,43.4493,43.4572,43.2607,43.2607,77716.0
2018-02-27 13:40:00,55.05,55.1,54.91,54.91,249296.0,43.2607,43.3,43.1507,43.1507,249296.0
2018-02-27 13:50:00,54.88,54.98,54.8,54.9,69850.0,43.1271,43.2057,43.0643,43.1429,69850.0
2018-02-27 14:00:00,54.88,55.01,54.81,54.97,52578.0,43.1271,43.2293,43.0721,43.1979,52578.0
2018-02-27 14:10:00,54.95,55.19,54.93,55.18,46102.0,43.1822,43.3708,43.1664,43.3629,46102.0
2018-02-27 14:20:00,55.15,55.31,55.09,55.21,62718.0,43.3393,43.4651,43.2922,43.3865,62718.0
2018-02-27 14:30:00,55.21,55.28,55.13,55.22,55230.0,43.3865,43.4415,43.3236,43.3943,55230.0
2018-02-27 14:40:00,55.22,55.23,55.09,55.12,74994.0,43.3943,43.4022,43.2922,43.3158,74994.0
2018-02-27 14:50:00,55.1,55.27,55.1,55.17,51750.0,43.3,43.4336,43.3,43.355,51750.0
2018-02-27 15:00:00,55.15,55.2,55.08,55.16,118216.0,43.3393,43.3786,43.2843,43.3472,118216.0
2018-02-27 15:10:00,55.17,55.19,55.1,55.17,57220.0,43.355,43.3708,43.3,43.355,57220.0
2018-02-27 15:20:00,55.18,55.27,55.1,55.27,89380.0,43.3629,43.4336,43.3,43.4336,89380.0
2018-02-27 15:30:00,55.29,55.37,55.13,55.21,135292.0,43.4493,43.5122,43.3236,43.3865,135292.0
2018-02-27 15:40:00,55.21,55.28,55.07,55.27,181164.0,43.3865,43.4415,43.2765,43.4336,181164.0
2018-02-27 15:50:00,55.27,55.31,55.03,55.05,414564.0,43.4336,43.4651,43.245,43.2607,414564.0
2018-02-28 09:30:00,55.17,55.3,54.99,55.16,46238.0,43.355,43.4572,43.2136,43.3472,46238.0
2018-02-28 09:40:00,55.13,55.15,54.88,55.13,101886.0,43.3236,43.3393,43.1271,43.3236,101886.0
2018-02-28 09:50:00,55.12,55.21,55.04,55.08,51410.0,43.3158,43.3865,43.2529,43.2843,51410.0
2018-02-28 10:00:00,55.08,55.12,54.89,54.89,31804.0,43.2843,43.3158,43.135,43.135,31804.0
2018-02-28 10:10:00,54.85,54.9,54.68,54.68,40230.0,43.1036,43.1429,42.97,42.97,40230.0
2018-02-28 10:20:00,54.7,54.73,54.52,54.7,38096.0,42.9857,43.0093,42.8442,42.9857,38096.0
2018-02-28 10:30:00,54.72,54.72,54.56,54.63,51240.0,43.0014,43.0014,42.8757,42.9307,51240.0
2018-02-28 10:40:00,54.65,54.71,54.56,54.63,18026.0,42.9464,42.9936,42.8757,42.9307,18026.0
2018-02-28 10:50:00,54.6,54.61,54.38,54.43,28640.0,42.9071,42.915,42.7342,42.7735,28640.0
2018-02-28 11:00:00,54.39,54.52,54.35,54.35,22298.0,42.7421,42.8442,42.7107,42.7107,22298.0
2018-02-28 11:10:00,54.37,54.6,54.37,54.52,22734.0,42.7264,42.9071,42.7264,42.8442,22734.0
2018-02-28 11:20:00,54.55,54.66,54.5,54.65,22210.0,42.8678,42.9543,42.8285,42.9464,22210.0
2018-02-28 11:30:00,54.65,54.7,54.54,54.7,28564.0,42.9464,42.9857,42.86,42.9857,28564.0
2018-02-28 11:40:00,54.69,54.83,54.66,54.83,25798.0,42.9778,43.0879,42.9543,43.0879,25798.0
2018-02-28 11:50:00,54.83,55.09,54.82,55.05,62690.0,43.0879,43.2922,43.08,43.2607,62690.0
2018-02-28 12:00:00,55.05,55.05,54.85,54.92,147208.0,43.2607,43.2607,43.1036,43.1586,147208.0
2018-02-28 12:10:00,54.92,54.99,54.9,54.91,70680.0,43.1586,43.2136,43.1429,43.1507,70680.0
2018-02-28 12:20:00,54.92,55.06,54.9,54.99,37780.0,43.1586,43.2686,43.1429,43.2136,37780.0
2018-02-28 12:30:00,55.0,55.07,54.97,55.03,41152.0,43.2214,43.2765,43.1979,43.245,41152.0
2018-02-28 12:40:00,55.02,55.12,55.01,55.12,22710.0,43.2372,43.3158,43.2293,43.3158,22710.0
2018-02-28 12:50:00,55.12,55.16,55.05,55.14,61782.0,43.3158,43.3472,43.2607,43.3315,61782.0
2018-02-28 13:00:00,55.12,55.17,55.08,55.12,37866.0,43.3158,43.355,43.2843,43.3158,37866.0
2018-02-28 13:10:00,55.12,55.14,54.95,54.98,44760.0,43.3158,43.3315,43.1822,43.2057,44760.0
2018-02-28 13:20:00,54.98,55.06,54.92,55.01,27868.0,43.2057,43.2686,43.1586,43.2293,27868.0
2018-02-28 13:30:00,55.03,55.06,54.99,55.02,30470.0,43.245,43.2686,43.2136,43.2372,30470.0
2018-02-28 13:40:00,55.02,55.07,54.89,54.89,20772.0,43.2372,43.2765,43.135,43.135,20772.0
2018-02-28 13:50:00,54.9,54.98,54.88,54.98,16494.0,43.1429,43.2057,43.1271,43.2057,16494.0
2018-02-28 14:00:00,54.98,55.07,54.95,54.98,38100.0,43.2057,43.2765,43.1822,43.2057,38100.0
2018-02-28 14:10:00,54.99,55.07,54.98,55.06,25658.0,43.2136,43.2765,43.2057,43.2686,25658.0
2018-02-28 14:20:00,55.07,55.13,55.01,55.01,35328.0,43.2765,43.3236,43.2293,43.2293,35328.0
2018-02-28 14:30:00,55.01,55.04,54.98,55.02,47400.0,43.2293,43.2529,43.2057,43.2372,47400.0
2018-02-28 14:40:00,55.02,55.04,54.95,54.99,33908.0,43.2372,43.2529,43.1822,43.2136,33908.0
2018-02-28 14:50:00,54.99,54.99,54.85,54.89,51538.0,43.2136,43.2136,43.1036,43.135,51538.0
2018-02-28 15:00:00,54.88,54.9,54.84,54.87,55022.0,43.1271,43.1429,43.0957,43.1193,55022.0
2018-02-28 15:10:00,54.88,54.92,54.71,54.72,49774.0,43.1271,43.1586,42.9936,43.0014,49774.0
2018-02-28 15:20:00,54.7,54.71,54.58,54.68,34640.0,42.9857,42.9936,42.8914,42.97,34640.0
2018-02-28 15:30:00,54.65,54.72,54.62,54.72,62336.0,42.9464,43.0014,42.9228,43.0014,62336.0
2018-02-28 15:40:00,54.71,54.72,54.53,54.6,120934.0,42.9936,43.0014,42.8521,42.9071,120934.0
2018-02-28 15:50:00,54.6,54.7,54.49,54.51,301230.0,42.9071,42.9857,42.8207,42.8364,301230.0
2018-03-01 09:30:00,54.54,54.77,54.32,54.76,50316.0,42.86,43.0407,42.6871,43.0328,50316.0
2018-03-01 09:40:00,54.76,54.94,54.65,54.79,59592.0,43.0328,43.1743,42.9464,43.0564,59592.0
2018-03-01 09:50:00,54.79,55.06,54.73,54.87,66802.0,43.0564,43.2686,43.0093,43.1193,66802.0
2018-03-01 10:00:00,54.87,55.05,54.69,54.84,41898.0,43.1193,43.2607,42.9778,43.0957,41898.0
2018-03-01 10:10:00,54.85,54.98,54.77,54.88,112122.0,43.1036,43.2057,43.0407,43.1271,112122.0
2018-03-01 10:20:00,54.87,54.97,54.74,54.9,41816.0,43.1193,43.1979,43.0171,43.1429,41816.0
2018-03-01 10:30:00,54.9,55.02,54.89,54.98,85026.0,43.1429,43.2372,43.135,43.2057,85026.0
2018-03-01 10:40:00,55.01,55.02,54.8,54.81,176060.0,43.2293,43.2372,43.0643,43.0721,176060.0
2018-03-01 10:50:00,54.8,54.85,54.66,54.7,32204.0,43.0643,43.1036,42.9543,42.9857,32204.0
2018-03-01 11:00:00,54.7,54.75,54.56,54.75,51390.0,42.9857,43.025,42.8757,43.025,51390.0
2018-03-01 11:10:00,54.77,54.77,54.53,54.61,36652.0,43.0407,43.0407,42.8521,42.915,36652.0
2018-03-01 11:20:00,54.61,54.62,54.49,54.55,33250.0,42.915,42.9228,42.8207,42.8678,33250.0
2018-03-01 11:30:00,54.55,54.59,54.34,54.42,42384.0,42.8678,42.8993,42.7028,42.7657,42384.0
2018-03-01 11:40:00,54.44,54.52,54.37,54.48,29102.0,42.7814,42.8442,42.7264,42.8128,29102.0
2018-03-01 11:50:00,54.49,54.54,54.41,54.45,34368.0,42.8207,42.86,42.7578,42.7892,34368.0
2018-03-01 12:00:00,54.45,54.52,54.24,54.29,29504.0,42.7892,42.8442,42.6242,42.6635,29504.0
2018-03-01 12:10:00,54.3,54.32,54.24,54.28,24558.0,42.6714,42.6871,42.6242,42.6556,24558.0
2018-03-01 12:20:00,54.3,54.31,54.16,54.2,17146.0,42.6714,42.6792,42.5613,42.5928,17146.0
2018-03-01 12:30:00,54.2,54.27,54.09,54.23,28472.0,42.5928,42.6478,42.5063,42.6163,28472.0
2018-03-01 12:40:00,54.19,54.19,54.12,54.13,21108.0,42.5849,42.5849,42.5299,42.5378,21108.0
2018-03-01 12:50:00,54.13,54.2,54.07,54.1,40246.0,42.5378,42.5928,42.4906,42.5142,40246.0
2018-03-01 13:00:00,54.08,54.09,53.82,53.82,63752.0,42.4985,42.5063,42.2942,42.2942,63752.0
2018-03-01 13:10:00,53.82,53.94,53.79,53.92,49228.0,42.2942,42.3885,42.2706,42.3727,49228.0
2018-03-01 13:20:00,53.92,53.97,53.83,53.83,33924.0,42.3727,42.412,42.302,42.302,33924.0
2018-03-01 13:30:00,53.83,53.95,53.82,53.88,45440.0,42.302,42.3963,42.2942,42.3413,45440.0
2018-03-01 13:40:00,53.85,53.92,53.8,53.9,53636.0,42.3177,42.3727,42.2784,42.357,53636.0
2018-03-01 13:50:00,53.9,53.97,53.83,53.9,63908.0,42.357,42.412,42.302,42.357,63908.0
2018-03-01 14:00:00,53.9,53.95,53.76,53.84,47450.0,42.357,42.3963,42.247,42.3099,47450.0
2018-03-01 14:10:00,53.85,53.94,53.79,53.85,51744.0,42.3177,42.3885,42.2706,42.3177,51744.0
2018-03-01 14:20:00,53.85,53.92,53.8,53.91,53694.0,42.3177,42.3727,42.2784,42.3649,53694.0
2018-03-01 14:30:00,53.92,53.93,53.75,53.75,68464.0,42.3727,42.3806,42.2391,42.2391,68464.0
2018-03-01 14:40:00,53.75,53.88,53.75,53.79,38170.0,42.2391,42.3413,42.2391,42.2706,38170.0
2018-03-01 14:50:00,53.79,53.8,53.6,53.65,246304.0,42.2706,42.2784,42.1213,42.1606,246304.0
2018-03-01 15:00:00,53.65,53.73,53.61,53.71,137776.0,42.1606,42.2234,42.1291,42.2077,137776.0
2018-03-01 15:10:00,53.7,53.88,53.69,53.88,147478.0,42.1999,42.3413,42.192,42.3413,147478.0
2018-03-01 15:20:00,53.9,53.93,53.81,53.88,62614.0,42.357,42.3806,42.2863,42.3413,62614.0
2018-03-01 15:30:00,53.89,53.93,53.77,53.78,91608.0,42.3492,42.3806,42.2549,42.2627,91608.0
2018-03-01 15:40:00,53.77,53.9,53.69,53.88,182350.0,42.2549,42.357,42.192,42.3413,182350.0
2018-03-01 15:50:00,53.9,53.96,53.81,53.82,199638.0,42.357,42.4042,42.2863,42.2942,199638.0
2018-03-02 09:30:00,53.79,54.35,53.75,54.12,57996.0,42.2706,42.7107,42.2391,42.5299,57996.0
2018-03-02 09:40:00,54.12,54.18,53.92,54.06,38432.0,42.5299,42.5771,42.3727,42.4828,38432.0
2018-03-02 09:50:00,54.05,54.05,53.79,53.98,63870.0,42.4749,42.4749,42.2706,42.4199,63870.0
2018-03-02 10:00:00,53.96,54.13,53.93,54.04,29252.0,42.4042,42.5378,42.3806,42.467,29252.0
2018-03-02 10:10:00,54.06,54.07,53.72,53.73,47800.0,42.4828,42.4906,42.2156,42.2234,47800.0
2018-03-02 10:20:00,53.72,53.73,53.56,53.65,86322.0,42.2156,42.2234,42.0898,42.1606,86322.0
2018-03-02 10:30:00,53.67,53.74,53.64,53.64,26364.0,42.1763,42.2313,42.1527,42.1527,26364.0
2018-03-02 10:40:00,53.64,53.71,53.58,53.59,33240.0,42.1527,42.2077,42.1056,42.1134,33240.0
2018-03-02 10:50:00,53.56,53.56,53.28,53.29,51134.0,42.0898,42.0898,41.8698,41.8777,51134.0
2018-03-02 11:00:00,53.31,53.43,53.31,53.31,29310.0,41.8934,41.9877,41.8934,41.8934,29310.0
2018-03-02 11:10:00,53.31,53.31,53.15,53.22,33936.0,41.8934,41.8934,41.7676,41.8226,33936.0
2018-03-02 11:20:00,53.21,53.27,53.14,53.2,34064.0,41.8148,41.8619,41.7598,41.8069,34064.0
2018-03-02 11:30:00,53.22,53.24,53.11,53.23,42008.0,41.8226,41.8384,41.7362,41.8305,42008.0
2018-03-02 11:40:00,53.23,53.37,53.23,53.37,43070.0,41.8305,41.9405,41.8305,41.9405,43070.0
2018-03-02 11:50:00,53.38,53.4,53.32,53.35,27160.0,41.9484,41.9641,41.9012,41.9248,27160.0
2018-03-02 12:00:00,53.34,53.37,53.28,53.3,33578.0,41.9169,41.9405,41.8698,41.8855,33578.0
2018-03-02 12:10:00,53.3,53.32,53.24,53.27,39494.0,41.8855,41.9012,41.8384,41.8619,39494.0
2018-03-02 12:20:00,53.28,53.31,53.24,53.27,17398.0,41.8698,41.8934,41.8384,41.8619,17398.0
2018-03-02 12:30:00,53.3,53.3,53.22,53.22,23644.0,41.8855,41.8855,41.8226,41.8226,23644.0
2018-03-02 12:40:00,53.21,53.27,53.21,53.24,25502.0,41.8148,41.8619,41.8148,41.8384,25502.0
2018-03-02 12:50:00,53.24,53.36,53.23,53.3,29692.0,41.8384,41.9327,41.8305,41.8855,29692.0
2018-03-02 13:00:00,53.27,53.29,53.22,53.28,21742.0,41.8619,41.8777,41.8226,41.8698,21742.0
2018-03-02 13:10:00,53.27,53.29,53.22,53.24,17148.0,41.8619,41.8777,41.8226,41.8384,17148.0
2018-03-02 13:20:00,53.23,53.24,53.16,53.18,25422.0,41.8305,41.8384,41.7755,41.7912,25422.0
2018-03-02 13:30:00,53.18,53.2,53.15,53.18,22380.0,41.7912,41.8069,41.7676,41.7912,22380.0
2018-03-02 13:40:00,53.19,53.24,53.15,53.21,15064.0,41.7991,41.8384,41.7676,41.8148,15064.0
2018-03-02 13:50:00,53.21,53.22,53.13,53.17,21886.0,41.8148,41.8226,41.7519,41.7834,21886.0
2018-03-02 14:00:00,53.18,53.19,53.05,53.05,23118.0,41.7912,41.7991,41.6891,41.6891,23118.0
2018-03-02 14:10:00,53.04,53.1,52.99,52.99,41824.0,41.6812,41.7283,41.6419,41.6419,41824.0
2018-03-02 14:20:00,52.95,53.02,52.92,53.02,20786.0,41.6105,41.6655,41.5869,41.6655,20786.0
2018-03-02 14:30:00,53.03,53.15,53.02,53.15,29638.0,41.6733,41.7676,41.6655,41.7676,29638.0
2018-03-02 14:40:00,53.16,53.29,53.16,53.28,25830.0,41.7755,41.8777,41.7755,41.8698,25830.0
2018-03-02 14:50:00,53.28,53.31,53.15,53.2,21530.0,41.8698,41.8934,41.7676,41.8069,21530.0
2018-03-02 15:00:00,53.2,53.23,53.15,53.2,19590.0,41.8069,41.8305,41.7676,41.8069,19590.0
2018-03-02 15:10:00,53.2,53.24,53.15,53.2,29388.0,41.8069,41.8384,41.7676,41.8069,29388.0
2018-03-02 15:20:00,53.21,53.29,53.21,53.27,22004.0,41.8148,41.8777,41.8148,41.8619,22004.0
2018-03-02 15:30:00,53.27,53.45,53.27,53.45,47078.0,41.8619,42.0034,41.8619,42.0034,47078.0
2018-03-02 15:40:00,53.45,53.52,53.42,53.49,87794.0,42.0034,42.0584,41.9798,42.0348,87794.0
2018-03-02 15:50:00,53.51,53.59,53.48,53.53,203264.0,42.0505,42.1134,42.027,42.0663,203264.0
2018-03-05 09:30:00,53.57,53.71,53.32,53.51,52670.0,42.0977,42.2077,41.9012,42.0505,52670.0
2018-03-05 09:40:00,53.55,53.8,53.51,53.71,48462.0,42.082,42.2784,42.0505,42.2077,48462.0
2018-03-05 09:50:00,53.72,53.99,53.72,53.85,33170.0,42.2156,42.4277,42.2156,42.3177,33170.0
2018-03-05 10:00:00,53.88,54.16,53.87,54.11,25502.0,42.3413,42.5613,42.3334,42.522,25502.0
2018-03-05 10:10:00,54.11,54.13,54.01,54.13,48886.0,42.522,42.5378,42.4435,42.5378,48886.0
2018-03-05 10:20:00,54.14,54.32,54.14,54.29,26656.0,42.5456,42.6871,42.5456,42.6635,26656.0
2018-03-05 10:30:00,54.29,54.38,54.24,54.37,26130.0,42.6635,42.7342,42.6242,42.7264,26130.0
2018-03-05 10:40:00,54.38,54.49,54.38,54.44,36058.0,42.7342,42.8207,42.7342,42.7814,36058.0
2018-03-05 10:50:00,54.46,54.65,54.46,54.6,55890.0,42.7971,42.9464,42.7971,42.9071,55890.0
2018-03-05 11:00:00,54.6,54.76,54.59,54.7,64318.0,42.9071,43.0328,42.8993,42.9857,64318.0
2018-03-05 11:10:00,54.69,54.7,54.56,54.56,57530.0,42.9778,42.9857,42.8757,42.8757,57530.0
2018-03-05 11:20:00,54.58,54.91,54.58,54.88,127450.0,42.8914,43.1507,42.8914,43.1271,127450.0
2018-03-05 11:30:00,54.87,54.9,54.82,54.9,68504.0,43.1193,43.1429,43.08,43.1429,68504.0
2018-03-05 11:40:00,54.9,54.96,54.84,54.85,28462.0,43.1429,43.19,43.0957,43.1036,28462.0
2018-03-05 11:50:00,54.83,54.88,54.78,54.84,33984.0,43.0879,43.1271,43.0486,43.0957,33984.0
2018-03-05 12:00:00,54.84,54.89,54.77,54.84,38074.0,43.0957,43.135,43.0407,43.0957,38074.0
2018-03-05 12:10:00,54.84,54.94,54.82,54.93,40332.0,43.0957,43.1743,43.08,43.1664,40332.0
2018-03-05 12:20:00,54.91,54.97,54.87,54.95,33538.0,43.1507,43.1979,43.1193,43.1822,33538.0
2018-03-05 12:30:00,54.96,54.96,54.81,54.92,39718.0,43.19,43.19,43.0721,43.1586,39718.0
2018-03-05 12:40:00,54.94,55.02,54.94,54.96,29364.0,43.1743,43.2372,43.1743,43.19,29364.0
2018-03-05 12:50:00,54.98,55.06,54.97,54.99,27590.0,43.2057,43.2686,43.1979,43.2136,27590.0
2018-03-05 13:00:00,54.99,55.06,54.98,55.02,18426.0,43.2136,43.2686,43.2057,43.2372,18426.0
2018-03-05 13:10:00,55.05,55.12,55.04,55.05,37360.0,43.2607,43.3158,43.2529,43.2607,37360.0
2018-03-05 13:20:00,55.06,55.13,55.01,55.1,31844.0,43.2686,43.3236,43.2293,43.3,31844.0
2018-03-05 13:30:00,55.11,55.12,55.04,55.09,41186.0,43.3079,43.3158,43.2529,43.2922,41186.0
2018-03-05 13:40:00,55.1,55.13,55.04,55.07,32796.0,43.3,43.3236,43.2529,43.2765,32796.0
2018-03-05 13:50:00,55.06,55.16,55.04,55.13,70090.0,43.2686,43.3472,43.2529,43.3236,70090.0
2018-03-05 14:00:00,55.13,55.15,55.03,55.06,58414.0,43.3236,43.3393,43.245,43.2686,58414.0
2018-03-05 14:10:00,55.06,55.22,55.04,55.13,50982.0,43.2686,43.3943,43.2529,43.3236,50982.0
2018-03-05 14:20:00,55.13,55.19,55.1,55.19,92628.0,43.3236,43.3708,43.3,43.3708,92628.0
2018-03-05 14:30:00,55.19,55.32,55.19,55.31,71150.0,43.3708,43.4729,43.3708,43.4651,71150.0
2018-03-05 14:40:00,55.3,55.42,55.25,55.39,82464.0,43.4572,43.5515,43.4179,43.5279,82464.0
2018-03-05 14:50:00,55.4,55.49,55.38,55.48,54880.0,43.5358,43.6065,43.5201,43.5987,54880.0
2018-03-05 15:00:00,55.48,55.57,55.38,55.38,66652.0,43.5987,43.6694,43.5201,43.5201,66652.0
2018-03-05 15:10:00,55.39,55.41,55.34,55.38,48786.0,43.5279,43.5436,43.4886,43.5201,48786.0
2018-03-05 15:20:00,55.4,55.46,55.3,55.31,66940.0,43.5358,43.5829,43.4572,43.4651,66940.0
2018-03-05 15:30:00,55.31,55.4,55.27,55.38,96752.0,43.4651,43.5358,43.4336,43.5201,96752.0
2018-03-05 15:40:00,55.38,55.52,55.33,55.49,109054.0,43.5201,43.6301,43.4808,43.6065,109054.0
2018-03-05 15:50:00,55.47,55.49,55.36,55.36,245412.0,43.5908,43.6065,43.5044,43.5044,245412.0
2018-03-06 09:30:00,55.34,55.93,54.79,54.94,78042.0,43.4886,43.9523,43.0564,43.1743,78042.0
2018-03-06 09:40:00,54.82,54.91,54.71,54.79,19616.0,43.08,43.1507,42.9936,43.0564,19616.0
2018-03-06 09:50:00,54.8,54.87,54.68,54.82,97156.0,43.0643,43.1193,42.97,43.08,97156.0
2018-03-06 10:00:00,54.79,54.8,54.54,54.54,52184.0,43.0564,43.0643,42.86,42.86,52184.0
2018-03-06 10:10:00,54.55,54.65,54.49,54.65,28052.0,42.8678,42.9464,42.8207,42.9464,28052.0
2018-03-06 10:20:00,54.66,54.74,54.52,54.66,23774.0,42.9543,43.0171,42.8442,42.9543,23774.0
2018-03-06 10:30:00,54.68,54.8,54.65,54.8,31976.0,42.97,43.0643,42.9464,43.0643,31976.0
2018-03-06 10:40:00,54.82,54.88,54.72,54.87,44332.0,43.08,43.1271,43.0014,43.1193,44332.0
2018-03-06 10:50:00,54.83,54.96,54.64,54.74,116978.0,43.0879,43.19,42.9385,43.0171,116978.0
2018-03-06 11:00:00,54.75,54.83,54.68,54.83,86240.0,43.025,43.0879,42.97,43.0879,86240.0
2018-03-06 11:10:00,54.81,54.88,54.73,54.85,90366.0,43.0721,43.1271,43.0093,43.1036,90366.0
2018-03-06 11:20:00,54.85,54.88,54.68,54.76,110978.0,43.1036,43.1271,42.97,43.0328,110978.0
2018-03-06 11:30:00,54.75,54.94,54.74,54.82,47578.0,43.025,43.1743,43.0171,43.08,47578.0
2018-03-06 11:40:00,54.79,54.95,54.72,54.9,23348.0,43.0564,43.1822,43.0014,43.1429,23348.0
2018-03-06 11:50:00,54.91,54.95,54.88,54.93,15124.0,43.1507,43.1822,43.1271,43.1664,15124.0
2018-03-06 12:00:00,54.95,54.95,54.85,54.87,22330.0,43.1822,43.1822,43.1036,43.1193,22330.0
2018-03-06 12:10:00,54.87,54.89,54.74,54.75,24170.0,43.1193,43.135,43.0171,43.025,24170.0
2018-03-06 12:20:00,54.75,54.77,54.71,54.75,47090.0,43.025,43.0407,42.9936,43.025,47090.0
2018-03-06 12:30:00,54.74,54.79,54.71,54.77,17972.0,43.0171,43.0564,42.9936,43.0407,17972.0
2018-03-06 12:40:00,54.75,54.79,54.7,54.74,19970.0,43.025,43.0564,42.9857,43.0171,19970.0
2018-03-06 12:50:00,54.72,54.91,54.72,54.91,31200.0,43.0014,43.1507,43.0014,43.1507,31200.0
2018-03-06 13:00:00,54.88,54.91,54.8,54.82,20000.0,43.1271,43.1507,43.0643,43.08,20000.0
2018-03-06 13:10:00,54.83,54.85,54.74,54.77,21626.0,43.0879,43.1036,43.0171,43.0407,21626.0
2018-03-06 13:20:00,54.77,54.9,54.77,54.87,11192.0,43.0407,43.1429,43.0407,43.1193,11192.0
2018-03-06 13:30:00,54.87,54.91,54.83,54.88,22272.0,43.1193,43.1507,43.0879,43.1271,22272.0
2018-03-06 13:40:00,54.88,54.9,54.79,54.82,18778.0,43.1271,43.1429,43.0564,43.08,18778.0
2018-03-06 13:50:00,54.83,54.85,54.76,54.82,34250.0,43.0879,43.1036,43.0328,43.08,34250.0
2018-03-06 14:00:00,54.81,54.87,54.8,54.87,27198.0,43.0721,43.1193,43.0643,43.1193,27198.0
2018-03-06 14:10:00,54.88,54.88,54.8,54.83,36022.0,43.1271,43.1271,43.0643,43.0879,36022.0
2018-03-06 14:20:00,54.84,54.93,54.82,54.83,42212.0,43.0957,43.1664,43.08,43.0879,42212.0
2018-03-06 14:30:00,54.84,54.95,54.84,54.94,25524.0,43.0957,43.1822,43.0957,43.1743,25524.0
2018-03-06 14:40:00,54.96,54.98,54.9,54.96,40206.0,43.19,43.2057,43.1429,43.19,40206.0
2018-03-06 14:50:00,54.94,54.98,54.91,54.93,100000.0,43.1743,43.2057,43.1507,43.1664,100000.0
2018-03-06 15:00:00,54.92,54.95,54.85,54.93,34948.0,43.1586,43.1822,43.1036,43.1664,34948.0
2018-03-06 15:10:00,54.92,54.96,54.79,54.81,116696.0,43.1586,43.19,43.0564,43.0721,116696.0
2018-03-06 15:20:00,54.82,54.82,54.72,54.77,42862.0,43.08,43.08,43.0014,43.0407,42862.0
2018-03-06 15:30:00,54.77,54.81,54.76,54.77,45228.0,43.0407,43.0721,43.0328,43.0407,45228.0
2018-03-06 15:40:00,54.77,54.79,54.67,54.7,112948.0,43.0407,43.0564,42.9621,42.9857,112948.0
2018-03-06 15:50:00,54.71,54.73,54.58,54.68,235556.0,42.9936,43.0093,42.8914,42.97,235556.0
2018-03-07 09:30:00,54.51,54.87,54.29,54.54,71326.0,42.8364,43.1193,42.6635,42.86,71326.0
2018-03-07 09:40:00,54.58,54.8,54.33,54.4,31682.0,42.8914,43.0643,42.6949,42.7499,31682.0
2018-03-07 09:50:00,54.41,54.49,54.33,54.38,23534.0,42.7578,42.8207,42.6949,42.7342,23534.0
2018-03-07 10:00:00,54.35,54.44,54.18,54.23,63628.0,42.7107,42.7814,42.5771,42.6163,63628.0
2018-03-07 10:10:00,54.21,54.4,54.17,54.19,26336.0,42.6006,42.7499,42.5692,42.5849,26336.0
2018-03-07 10:20:00,54.18,54.35,54.13,54.24,85706.0,42.5771,42.7107,42.5378,42.6242,85706.0
2018-03-07 10:30:00,54.22,54.32,54.08,54.08,31656.0,42.6085,42.6871,42.4985,42.4985,31656.0
2018-03-07 10:40:00,54.1,54.21,54.04,54.12,26802.0,42.5142,42.6006,42.467,42.5299,26802.0
2018-03-07 10:50:00,54.09,54.21,54.02,54.16,41736.0,42.5063,42.6006,42.4513,42.5613,41736.0
2018-03-07 11:00:00,54.18,54.22,54.13,54.19,12350.0,42.5771,42.6085,42.5378,42.5849,12350.0
2018-03-07 11:10:00,54.21,54.35,54.2,54.3,18670.0,42.6006,42.7107,42.5928,42.6714,18670.0
2018-03-07 11:20:00,54.31,54.4,54.29,54.38,22032.0,42.6792,42.7499,42.6635,42.7342,22032.0
2018-03-07 11:30:00,54.38,54.4,54.3,54.33,18216.0,42.7342,42.7499,42.6714,42.6949,18216.0
2018-03-07 11:40:00,54.34,54.38,54.31,54.35,27980.0,42.7028,42.7342,42.6792,42.7107,27980.0
2018-03-07 11:50:00,54.38,54.46,54.35,54.46,11620.0,42.7342,42.7971,42.7107,42.7971,11620.0
2018-03-07 12:00:00,54.46,54.49,54.34,54.35,34460.0,42.7971,42.8207,42.7028,42.7107,34460.0
2018-03-07 12:10:00,54.35,54.38,54.27,54.33,18862.0,42.7107,42.7342,42.6478,42.6949,18862.0
2018-03-07 12:20:00,54.31,54.31,54.2,54.24,12418.0,42.6792,42.6792,42.5928,42.6242,12418.0
2018-03-07 12:30:00,54.25,54.3,54.2,54.24,26468.0,42.6321,42.6714,42.5928,42.6242,26468.0
2018-03-07 12:40:00,54.23,54.25,54.18,54.19,20904.0,42.6163,42.6321,42.5771,42.5849,20904.0
2018-03-07 12:50:00,54.2,54.2,54.09,54.09,25100.0,42.5928,42.5928,42.5063,42.5063,25100.0
2018-03-07 13:00:00,54.07,54.11,54.02,54.05,32126.0,42.4906,42.522,42.4513,42.4749,32126.0
2018-03-07 13:10:00,54.04,54.07,53.96,54.05,44314.0,42.467,42.4906,42.4042,42.4749,44314.0
2018-03-07 13:20:00,54.02,54.1,53.99,54.09,18998.0,42.4513,42.5142,42.4277,42.5063,18998.0
2018-03-07 13:30:00,54.11,54.14,53.99,54.02,20796.0,42.522,42.5456,42.4277,42.4513,20796.0
2018-03-07 13:40:00,54.02,54.09,54.01,54.09,23056.0,42.4513,42.5063,42.4435,42.5063,23056.0
2018-03-07 13:50:00,54.07,54.07,53.89,53.92,43410.0,42.4906,42.4906,42.3492,42.3727,43410.0
2018-03-07 14:00:00,53.94,54.01,53.92,53.95,26650.0,42.3885,42.4435,42.3727,42.3963,26650.0
2018-03-07 14:10:00,53.97,54.07,53.96,54.03,27130.0,42.412,42.4906,42.4042,42.4592,27130.0
2018-03-07 14:20:00,54.03,54.1,54.01,54.03,18210.0,42.4592,42.5142,42.4435,42.4592,18210.0
2018-03-07 14:30:00,54.04,54.17,54.04,54.13,19146.0,42.467,42.5692,42.467,42.5378,19146.0
2018-03-07 14:40:00,54.13,54.24,54.13,54.24,28558.0,42.5378,42.6242,42.5378,42.6242,28558.0
2018-03-07 14:50:00,54.26,54.27,54.2,54.26,45040.0,42.6399,42.6478,42.5928,42.6399,45040.0
2018-03-07 15:00:00,54.25,54.33,54.24,54.3,71864.0,42.6321,42.6949,42.6242,42.6714,71864.0
2018-03-07 15:10:00,54.31,54.32,54.24,54.24,33208.0,42.6792,42.6871,42.6242,42.6242,33208.0
2018-03-07 15:20:00,54.24,54.25,54.18,54.24,91764.0,42.6242,42.6321,42.5771,42.6242,91764.0
2018-03-07 15:30:00,54.24,54.36,54.23,54.36,46928.0,42.6242,42.7185,42.6163,42.7185,46928.0
2018-03-07 15:40:00,54.35,54.37,54.29,54.33,105462.0,42.7107,42.7264,42.6635,42.6949,105462.0
2018-03-07 15:50:00,54.33,54.33,54.21,54.27,207672.0,42.6949,42.6949,42.6006,42.6478,207672.0
2018-03-08 09:30:00,54.35,54.56,54.35,54.4,31538.0,42.7107,42.8757,42.7107,42.7499,31538.0
2018-03-08 09:40:00,54.41,54.51,54.29,54.35,29166.0,42.7578,42.8364,42.6635,42.7107,29166.0
2018-03-08 09:50:00,54.37,54.44,54.34,54.37,42160.0,42.7264,42.7814,42.7028,42.7264,42160.0
2018-03-08 10:00:00,54.37,54.52,54.37,54.44,32570.0,42.7264,42.8442,42.7264,42.7814,32570.0
2018-03-08 10:10:00,54.42,54.68,54.42,54.66,246410.0,42.7657,42.97,42.7657,42.9543,246410.0
2018-03-08 10:20:00,54.65,54.87,54.65,54.85,38416.0,42.9464,43.1193,42.9464,43.1036,38416.0
2018-03-08 10:30:00,54.87,54.99,54.87,54.92,39650.0,43.1193,43.2136,43.1193,43.1586,39650.0
2018-03-08 10:40:00,54.92,54.92,54.75,54.82,143920.0,43.1586,43.1586,43.025,43.08,143920.0
2018-03-08 10:50:00,54.82,55.1,54.72,54.85,160800.0,43.08,43.3,43.0014,43.1036,160800.0
2018-03-08 11:00:00,54.86,54.86,54.63,54.68,66566.0,43.1114,43.1114,42.9307,42.97,66566.0
2018-03-08 11:10:00,54.68,54.82,54.68,54.75,35696.0,42.97,43.08,42.97,43.025,35696.0
2018-03-08 11:20:00,54.74,54.79,54.66,54.73,37968.0,43.0171,43.0564,42.9543,43.0093,37968.0
2018-03-08 11:30:00,54.73,54.73,54.6,54.7,86922.0,43.0093,43.0093,42.9071,42.9857,86922.0
2018-03-08 11:40:00,54.69,54.81,54.65,54.8,203792.0,42.9778,43.0721,42.9464,43.0643,203792.0
2018-03-08 11:50:00,54.78,54.85,54.75,54.83,31800.0,43.0486,43.1036,43.025,43.0879,31800.0
2018-03-08 12:00:00,54.84,54.86,54.79,54.84,138596.0,43.0957,43.1114,43.0564,43.0957,138596.0
2018-03-08 12:10:00,54.84,54.93,54.84,54.93,37458.0,43.0957,43.1664,43.0957,43.1664,37458.0
2018-03-08 12:20:00,54.93,54.95,54.88,54.92,16608.0,43.1664,43.1822,43.1271,43.1586,16608.0
2018-03-08 12:30:00,54.92,54.96,54.9,54.94,95306.0,43.1586,43.19,43.1429,43.1743,95306.0
2018-03-08 12:40:00,54.94,54.98,54.91,54.93,35672.0,43.1743,43.2057,43.1507,43.1664,35672.0
2018-03-08 12:50:00,54.91,54.94,54.82,54.84,26286.0,43.1507,43.1743,43.08,43.0957,26286.0
2018-03-08 13:00:00,54.84,54.94,54.84,54.88,27428.0,43.0957,43.1743,43.0957,43.1271,27428.0
2018-03-08 13:10:00,54.91,54.92,54.82,54.85,49030.0,43.1507,43.1586,43.08,43.1036,49030.0
2018-03-08 13:20:00,54.85,54.9,54.84,54.88,19500.0,43.1036,43.1429,43.0957,43.1271,19500.0
2018-03-08 13:30:00,54.88,54.98,54.87,54.96,26978.0,43.1271,43.2057,43.1193,43.19,26978.0
2018-03-08 13:40:00,54.95,54.95,54.78,54.81,30450.0,43.1822,43.1822,43.0486,43.0721,30450.0
2018-03-08 13:50:00,54.81,54.83,54.79,54.82,20394.0,43.0721,43.0879,43.0564,43.08,20394.0
2018-03-08 14:00:00,54.82,54.83,54.72,54.74,43468.0,43.08,43.0879,43.0014,43.0171,43468.0
2018-03-08 14:10:00,54.74,54.77,54.72,54.77,18240.0,43.0171,43.0407,43.0014,43.0407,18240.0
2018-03-08 14:20:00,54.77,54.83,54.76,54.77,45500.0,43.0407,43.0879,43.0328,43.0407,45500.0
2018-03-08 14:30:00,54.76,54.8,54.72,54.8,34486.0,43.0328,43.0643,43.0014,43.0643,34486.0
2018-03-08 14:40:00,54.82,54.91,54.8,54.86,22686.0,43.08,43.1507,43.0643,43.1114,22686.0
2018-03-08 14:50:00,54.86,54.93,54.85,54.9,69694.0,43.1114,43.1664,43.1036,43.1429,69694.0
2018-03-08 15:00:00,54.91,54.94,54.85,54.88,74454.0,43.1507,43.1743,43.1036,43.1271,74454.0
2018-03-08 15:10:00,54.88,54.98,54.88,54.97,111820.0,43.1271,43.2057,43.1271,43.1979,111820.0
2018-03-08 15:20:00,54.98,55.0,54.85,54.91,63114.0,43.2057,43.2214,43.1036,43.1507,63114.0
2018-03-08 15:30:00,54.91,55.0,54.91,54.94,84518.0,43.1507,43.2214,43.1507,43.1743,84518.0
2018-03-08 15:40:00,54.94,54.95,54.82,54.82,150892.0,43.1743,43.1822,43.08,43.08,150892.0
2018-03-08 15:50:00,54.82,54.9,54.8,54.9,369130.0,43.08,43.1429,43.0643,43.1429,369130.0
2018-03-09 09:30:00,55.01,55.19,54.8,54.96,87772.0,43.2293,43.3708,43.0643,43.19,87772.0
2018-03-09 09:40:00,54.99,55.01,54.72,54.77,54438.0,43.2136,43.2293,43.0014,43.0407,54438.0
2018-03-09 09:50:00,54.79,54.94,54.71,54.94,60674.0,43.0564,43.1743,42.9936,43.1743,60674.0
2018-03-09 10:00:00,54.91,54.91,54.72,54.73,28750.0,43.1507,43.1507,43.0014,43.0093,28750.0
2018-03-09 10:10:00,54.72,54.78,54.65,54.65,35182.0,43.0014,43.0486,42.9464,42.9464,35182.0
2018-03-09 10:20:00,54.63,54.8,54.63,54.74,24138.0,42.9307,43.0643,42.9307,43.0171,24138.0
2018-03-09 10:30:00,54.73,54.77,54.66,54.66,13964.0,43.0093,43.0407,42.9543,42.9543,13964.0
2018-03-09 10:40:00,54.65,54.76,54.63,54.76,16326.0,42.9464,43.0328,42.9307,43.0328,16326.0
2018-03-09 10:50:00,54.74,54.75,54.57,54.6,17594.0,43.0171,43.025,42.8835,42.9071,17594.0
2018-03-09 11:00:00,54.61,54.63,54.52,54.58,25094.0,42.915,42.9307,42.8442,42.8914,25094.0
2018-03-09 11:10:00,54.59,54.61,54.55,54.58,44840.0,42.8993,42.915,42.8678,42.8914,44840.0
2018-03-09 11:20:00,54.57,54.61,54.52,54.53,38224.0,42.8835,42.915,42.8442,42.8521,38224.0
2018-03-09 11:30:00,54.54,54.56,54.51,54.56,31920.0,42.86,42.8757,42.8364,42.8757,31920.0
2018-03-09 11:40:00,54.57,54.67,54.56,54.64,56622.0,42.8835,42.9621,42.8757,42.9385,56622.0
2018-03-09 11:50:00,54.64,54.65,54.51,54.51,22548.0,42.9385,42.9464,42.8364,42.8364,22548.0
2018-03-09 12:00:00,54.54,54.54,54.35,54.36,93370.0,42.86,42.86,42.7107,42.7185,93370.0
2018-03-09 12:10:00,54.37,54.38,54.3,54.35,156454.0,42.7264,42.7342,42.6714,42.7107,156454.0
2018-03-09 12:20:00,54.36,54.36,54.3,54.31,56516.0,42.7185,42.7185,42.6714,42.6792,56516.0
2018-03-09 12:30:00,54.31,54.44,54.31,54.42,86150.0,42.6792,42.7814,42.6792,42.7657,86150.0
2018-03-09 12:40:00,54.42,54.43,54.18,54.19,65080.0,42.7657,42.7735,42.5771,42.5849,65080.0
2018-03-09 12:50:00,54.18,54.2,54.17,54.17,35492.0,42.5771,42.5928,42.5692,42.5692,35492.0
2018-03-09 13:00:00,54.18,54.21,54.15,54.16,62334.0,42.5771,42.6006,42.5535,42.5613,62334.0
2018-03-09 13:10:00,54.16,54.32,54.16,54.31,31704.0,42.5613,42.6871,42.5613,42.6792,31704.0
2018-03-09 13:20:00,54.31,54.35,54.27,54.28,32354.0,42.6792,42.7107,42.6478,42.6556,32354.0
2018-03-09 13:30:00,54.29,54.37,54.27,54.36,35350.0,42.6635,42.7264,42.6478,42.7185,35350.0
2018-03-09 13:40:00,54.38,54.44,54.37,54.37,34880.0,42.7342,42.7814,42.7264,42.7264,34880.0
2018-03-09 13:50:00,54.38,54.45,54.35,54.45,23256.0,42.7342,42.7892,42.7107,42.7892,23256.0
2018-03-09 14:00:00,54.46,54.47,54.44,54.45,39632.0,42.7971,42.805,42.7814,42.7892,39632.0
2018-03-09 14:10:00,54.45,54.46,54.37,54.4,66938.0,42.7892,42.7971,42.7264,42.7499,66938.0
2018-03-09 14:20:00,54.39,54.4,54.24,54.3,45120.0,42.7421,42.7499,42.6242,42.6714,45120.0
2018-03-09 14:30:00,54.3,54.37,54.29,54.37,94032.0,42.6714,42.7264,42.6635,42.7264,94032.0
2018-03-09 14:40:00,54.37,54.39,54.3,54.3,30584.0,42.7264,42.7421,42.6714,42.6714,30584.0
2018-03-09 14:50:00,54.3,54.32,54.23,54.29,43402.0,42.6714,42.6871,42.6163,42.6635,43402.0
2018-03-09 15:00:00,54.31,54.32,54.29,54.3,46800.0,42.6792,42.6871,42.6635,42.6714,46800.0
2018-03-09 15:10:00,54.29,54.33,54.26,54.26,44542.0,42.6635,42.6949,42.6399,42.6399,44542.0
2018-03-09 15:20:00,54.26,54.35,54.23,54.35,45846.0,42.6399,42.7107,42.6163,42.7107,45846.0
2018-03-09 15:30:00,54.35,54.36,54.31,54.35,79288.0,42.7107,42.7185,42.6792,42.7107,79288.0
2018-03-09 15:40:00,54.35,54.48,54.35,54.47,118576.0,42.7107,42.8128,42.7107,42.805,118576.0
2018-03-09 15:50:00,54.48,54.63,54.45,54.56,500084.0,42.8128,42.9307,42.7892,42.8757,500084.0
2018-03-12 09:30:00,54.44,54.92,54.32,54.73,65436.0,42.7814,43.1586,42.6871,43.0093,65436.0
2018-03-12 09:40:00,54.74,54.8,54.47,54.59,152582.0,43.0171,43.0643,42.805,42.8993,152582.0
2018-03-12 09:50:00,54.6,54.66,54.48,54.51,44852.0,42.9071,42.9543,42.8128,42.8364,44852.0
2018-03-12 10:00:00,54.51,54.54,54.17,54.3,118898.0,42.8364,42.86,42.5692,42.6714,118898.0
2018-03-12 10:10:00,54.32,54.4,54.23,54.29,77480.0,42.6871,42.7499,42.6163,42.6635,77480.0
2018-03-12 10:20:00,54.27,54.49,54.25,54.44,56444.0,42.6478,42.8207,42.6321,42.7814,56444.0
2018-03-12 10:30:00,54.45,54.5,54.35,54.45,29300.0,42.7892,42.8285,42.7107,42.7892,29300.0
2018-03-12 10:40:00,54.47,54.48,54.41,54.44,89856.0,42.805,42.8128,42.7578,42.7814,89856.0
2018-03-12 10:50:00,54.44,54.48,54.35,54.43,84744.0,42.7814,42.8128,42.7107,42.7735,84744.0
2018-03-12 11:00:00,54.44,54.47,54.42,54.45,47394.0,42.7814,42.805,42.7657,42.7892,47394.0
2018-03-12 11:10:00,54.46,54.63,54.46,54.6,40444.0,42.7971,42.9307,42.7971,42.9071,40444.0
2018-03-12 11:20:00,54.6,54.77,54.6,54.68,31116.0,42.9071,43.0407,42.9071,42.97,31116.0
2018-03-12 11:30:00,54.7,54.77,54.68,54.75,41688.0,42.9857,43.0407,42.97,43.025,41688.0
2018-03-12 11:40:00,54.76,54.78,54.69,54.71,32550.0,43.0328,43.0486,42.9778,42.9936,32550.0
2018-03-12 11:50:00,54.72,54.77,54.66,54.71,45360.0,43.0014,43.0407,42.9543,42.9936,45360.0
2018-03-12 12:00:00,54.71,54.8,54.71,54.76,46236.0,42.9936,43.0643,42.9936,43.0328,46236.0
2018-03-12 12:10:00,54.76,54.82,54.72,54.81,49400.0,43.0328,43.08,43.0014,43.0721,49400.0
2018-03-12 12:20:00,54.81,54.83,54.78,54.81,25328.0,43.0721,43.0879,43.0486,43.0721,25328.0
2018-03-12 12:30:00,54.81,54.81,54.68,54.69,51570.0,43.0721,43.0721,42.97,42.9778,51570.0
2018-03-12 12:40:00,54.69,54.77,54.69,54.74,28572.0,42.9778,43.0407,42.9778,43.0171,28572.0
2018-03-12 12:50:00,54.74,54.77,54.71,54.74,43108.0,43.0171,43.0407,42.9936,43.0171,43108.0
2018-03-12 13:00:00,54.74,54.83,54.73,54.76,64206.0,43.0171,43.0879,43.0093,43.0328,64206.0
2018-03-12 13:10:00,54.77,54.84,54.77,54.79,71714.0,43.0407,43.0957,43.0407,43.0564,71714.0
2018-03-12 13:20:00,54.79,54.83,54.71,54.74,50156.0,43.0564,43.0879,42.9936,43.0171,50156.0
2018-03-12 13:30:00,54.73,54.73,54.61,54.63,24754.0,43.0093,43.0093,42.915,42.9307,24754.0
2018-03-12 13:40:00,54.62,54.77,54.6,54.74,44280.0,42.9228,43.0407,42.9071,43.0171,44280.0
2018-03-12 13:50:00,54.74,54.82,54.74,54.79,48958.0,43.0171,43.08,43.0171,43.0564,48958.0
2018-03-12 14:00:00,54.8,54.88,54.77,54.84,91984.0,43.0643,43.1271,43.0407,43.0957,91984.0
2018-03-12 14:10:00,54.83,54.91,54.82,54.88,25160.0,43.0879,43.1507,43.08,43.1271,25160.0
2018-03-12 14:20:00,54.88,54.89,54.8,54.8,30624.0,43.1271,43.135,43.0643,43.0643,30624.0
2018-03-12 14:30:00,54.79,54.93,54.77,54.89,47088.0,43.0564,43.1664,43.0407,43.135,47088.0
2018-03-12 14:40:00,54.88,54.91,54.81,54.83,29072.0,43.1271,43.1507,43.0721,43.0879,29072.0
2018-03-12 14:50:00,54.82,54.83,54.77,54.79,35246.0,43.08,43.0879,43.0407,43.0564,35246.0
2018-03-12 15:00:00,54.79,54.87,54.79,54.84,30482.0,43.0564,43.1193,43.0564,43.0957,30482.0
2018-03-12 15:10:00,54.83,54.85,54.78,54.8,91290.0,43.0879,43.1036,43.0486,43.0643,91290.0
2018-03-12 15:20:00,54.8,54.83,54.77,54.82,38644.0,43.0643,43.0879,43.0407,43.08,38644.0
2018-03-12 15:30:00,54.82,54.95,54.82,54.9,67488.0,43.08,43.1822,43.08,43.1429,67488.0
2018-03-12 15:40:00,54.9,54.98,54.88,54.95,107816.0,43.1429,43.2057,43.1271,43.1822,107816.0
2018-03-12 15:50:00,54.94,54.97,54.91,54.92,296760.0,43.1743,43.1979,43.1507,43.1586,296760.0
2018-03-13 09:30:00,55.14,55.22,54.77,55.22,47378.0,43.3315,43.3943,43.0407,43.3943,47378.0
2018-03-13 09:40:00,55.19,55.41,55.18,55.4,27440.0,43.3708,43.5436,43.3629,43.5358,27440.0
2018-03-13 09:50:00,55.4,55.48,55.37,55.39,22476.0,43.5358,43.5987,43.5122,43.5279,22476.0
2018-03-13 10:00:00,55.37,55.38,55.25,55.28,24328.0,43.5122,43.5201,43.4179,43.4415,24328.0
2018-03-13 10:10:00,55.29,55.31,55.05,55.05,24960.0,43.4493,43.4651,43.2607,43.2607,24960.0
2018-03-13 10:20:00,55.04,55.22,55.02,55.1,42438.0,43.2529,43.3943,43.2372,43.3,42438.0
2018-03-13 10:30:00,55.1,55.24,55.09,55.21,28056.0,43.3,43.4101,43.2922,43.3865,28056.0
2018-03-13 10:40:00,55.2,55.21,55.07,55.08,23964.0,43.3786,43.3865,43.2765,43.2843,23964.0
2018-03-13 10:50:00,55.07,55.16,55.06,55.1,41192.0,43.2765,43.3472,43.2686,43.3,41192.0
2018-03-13 11:00:00,55.1,55.24,55.05,55.21,87346.0,43.3,43.4101,43.2607,43.3865,87346.0
2018-03-13 11:10:00,55.21,55.23,55.13,55.21,37788.0,43.3865,43.4022,43.3236,43.3865,37788.0
2018-03-13 11:20:00,55.24,55.26,55.15,55.17,49744.0,43.4101,43.4258,43.3393,43.355,49744.0
2018-03-13 11:30:00,55.16,55.17,55.08,55.15,31200.0,43.3472,43.355,43.2843,43.3393,31200.0
2018-03-13 11:40:00,55.15,55.29,55.13,55.23,40234.0,43.3393,43.4493,43.3236,43.4022,40234.0
2018-03-13 11:50:00,55.21,55.27,55.15,55.15,38356.0,43.3865,43.4336,43.3393,43.3393,38356.0
2018-03-13 12:00:00,55.14,55.22,55.1,55.21,35160.0,43.3315,43.3943,43.3,43.3865,35160.0
2018-03-13 12:10:00,55.2,55.27,55.13,55.15,44680.0,43.3786,43.4336,43.3236,43.3393,44680.0
2018-03-13 12:20:00,55.16,55.22,55.02,55.06,45256.0,43.3472,43.3943,43.2372,43.2686,45256.0
2018-03-13 12:30:00,55.06,55.06,54.9,54.9,21232.0,43.2686,43.2686,43.1429,43.1429,21232.0
2018-03-13 12:40:00,54.9,55.01,54.85,54.85,21188.0,43.1429,43.2293,43.1036,43.1036,21188.0
2018-03-13 12:50:00,54.85,54.94,54.85,54.88,25786.0,43.1036,43.1743,43.1036,43.1271,25786.0
2018-03-13 13:00:00,54.88,55.05,54.88,54.99,29002.0,43.1271,43.2607,43.1271,43.2136,29002.0
2018-03-13 13:10:00,54.98,55.02,54.94,54.97,25314.0,43.2057,43.2372,43.1743,43.1979,25314.0
2018-03-13 13:20:00,54.96,55.05,54.93,55.02,17386.0,43.19,43.2607,43.1664,43.2372,17386.0
2018-03-13 13:30:00,55.02,55.08,54.98,55.06,22310.0,43.2372,43.2843,43.2057,43.2686,22310.0
2018-03-13 13:40:00,55.07,55.07,54.87,54.87,32290.0,43.2765,43.2765,43.1193,43.1193,32290.0
2018-03-13 13:50:00,54.88,54.94,54.87,54.9,27762.0,43.1271,43.1743,43.1193,43.1429,27762.0
2018-03-13 14:00:00,54.9,55.01,54.9,54.97,21200.0,43.1429,43.2293,43.1429,43.1979,21200.0
2018-03-13 14:10:00,54.95,54.95,54.88,54.88,26908.0,43.1822,43.1822,43.1271,43.1271,26908.0
2018-03-13 14:20:00,54.87,54.92,54.83,54.85,28660.0,43.1193,43.1586,43.0879,43.1036,28660.0
2018-03-13 14:30:00,54.83,54.99,54.83,54.98,42554.0,43.0879,43.2136,43.0879,43.2057,42554.0
2018-03-13 14:40:00,54.98,55.04,54.96,54.98,42616.0,43.2057,43.2529,43.19,43.2057,42616.0
2018-03-13 14:50:00,54.98,55.25,54.94,55.19,99970.0,43.2057,43.4179,43.1743,43.3708,99970.0
2018-03-13 15:00:00,55.18,55.37,55.15,55.2,94392.0,43.3629,43.5122,43.3393,43.3786,94392.0
2018-03-13 15:10:00,55.18,55.25,55.14,55.2,73462.0,43.3629,43.4179,43.3315,43.3786,73462.0
2018-03-13 15:20:00,55.21,55.28,55.16,55.17,57036.0,43.3865,43.4415,43.3472,43.355,57036.0
2018-03-13 15:30:00,55.17,55.21,55.1,55.16,85640.0,43.355,43.3865,43.3,43.3472,85640.0
2018-03-13 15:40:00,55.17,55.21,55.13,55.2,147606.0,43.355,43.3865,43.3236,43.3786,147606.0
2018-03-13 15:50:00,55.19,55.43,55.19,55.35,403190.0,43.3708,43.5594,43.3708,43.4965,403190.0
2018-03-14 09:30:00,55.54,56.24,55.52,56.05,94346.0,43.6458,44.1959,43.6301,44.0466,94346.0
2018-03-14 09:40:00,56.05,56.27,55.88,56.27,21944.0,44.0466,44.2195,43.913,44.2195,21944.0
2018-03-14 09:50:00,56.27,56.3,56.12,56.22,23864.0,44.2195,44.243,44.1016,44.1802,23864.0
2018-03-14 10:00:00,56.2,56.2,55.98,56.07,37152.0,44.1645,44.1645,43.9916,44.0623,37152.0
2018-03-14 10:10:00,56.07,56.24,56.03,56.18,91398.0,44.0623,44.1959,44.0309,44.1487,91398.0
2018-03-14 10:20:00,56.14,56.31,56.14,56.16,67428.0,44.1173,44.2509,44.1173,44.133,67428.0
2018-03-14 10:30:00,56.16,56.24,56.16,56.19,57370.0,44.133,44.1959,44.133,44.1566,57370.0
2018-03-14 10:40:00,56.19,56.29,56.14,56.21,61690.0,44.1566,44.2352,44.1173,44.1723,61690.0
2018-03-14 10:50:00,56.22,56.26,56.18,56.19,38150.0,44.1802,44.2116,44.1487,44.1566,38150.0
2018-03-14 11:00:00,56.19,56.35,56.15,56.32,52304.0,44.1566,44.2823,44.1252,44.2588,52304.0
2018-03-14 11:10:00,56.31,56.45,56.28,56.44,46780.0,44.2509,44.3609,44.2273,44.3531,46780.0
2018-03-14 11:20:00,56.43,56.56,56.38,56.39,95692.0,44.3452,44.4474,44.3059,44.3138,95692.0
2018-03-14 11:30:00,56.4,56.43,56.25,56.29,114394.0,44.3216,44.3452,44.2038,44.2352,114394.0
2018-03-14 11:40:00,56.26,56.38,56.25,56.26,85152.0,44.2116,44.3059,44.2038,44.2116,85152.0
2018-03-14 11:50:00,56.24,56.29,56.08,56.08,23496.0,44.1959,44.2352,44.0702,44.0702,23496.0
2018-03-14 12:00:00,56.1,56.16,56.07,56.1,24546.0,44.0859,44.133,44.0623,44.0859,24546.0
2018-03-14 12:10:00,56.11,56.17,56.09,56.09,25782.0,44.0937,44.1409,44.078,44.078,25782.0
2018-03-14 12:20:00,56.08,56.13,56.04,56.12,23004.0,44.0702,44.1095,44.0387,44.1016,23004.0
2018-03-14 12:30:00,56.13,56.13,55.96,55.99,29994.0,44.1095,44.1095,43.9759,43.9994,29994.0
2018-03-14 12:40:00,55.99,56.05,55.9,55.94,35278.0,43.9994,44.0466,43.9287,43.9601,35278.0
2018-03-14 12:50:00,55.92,55.98,55.87,55.97,19310.0,43.9444,43.9916,43.9051,43.9837,19310.0
2018-03-14 13:00:00,55.97,56.0,55.87,55.99,51912.0,43.9837,44.0073,43.9051,43.9994,51912.0
2018-03-14 13:10:00,55.99,56.02,55.96,56.01,56296.0,43.9994,44.023,43.9759,44.0152,56296.0
2018-03-14 13:20:00,56.01,56.04,55.96,56.0,66850.0,44.0152,44.0387,43.9759,44.0073,66850.0
2018-03-14 13:30:00,56.02,56.1,56.0,56.1,34300.0,44.023,44.0859,44.0073,44.0859,34300.0
2018-03-14 13:40:00,56.09,56.16,56.06,56.13,48728.0,44.078,44.133,44.0544,44.1095,48728.0
2018-03-14 13:50:00,56.13,56.24,56.12,56.24,43136.0,44.1095,44.1959,44.1016,44.1959,43136.0
2018-03-14 14:00:00,56.24,56.33,56.21,56.25,60718.0,44.1959,44.2666,44.1723,44.2038,60718.0
2018-03-14 14:10:00,56.25,56.26,56.14,56.15,31404.0,44.2038,44.2116,44.1173,44.1252,31404.0
2018-03-14 14:20:00,56.15,56.25,56.15,56.22,33716.0,44.1252,44.2038,44.1252,44.1802,33716.0
2018-03-14 14:30:00,56.22,56.38,56.21,56.38,54604.0,44.1802,44.3059,44.1723,44.3059,54604.0
2018-03-14 14:40:00,56.38,56.46,56.36,56.42,110316.0,44.3059,44.3688,44.2902,44.3373,110316.0
2018-03-14 14:50:00,56.43,56.46,56.34,56.36,63376.0,44.3452,44.3688,44.2745,44.2902,63376.0
2018-03-14 15:00:00,56.36,56.42,56.3,56.38,59644.0,44.2902,44.3373,44.243,44.3059,59644.0
2018-03-14 15:10:00,56.38,56.4,56.29,56.35,67966.0,44.3059,44.3216,44.2352,44.2823,67966.0
2018-03-14 15:20:00,56.35,56.43,56.32,56.32,79986.0,44.2823,44.3452,44.2588,44.2588,79986.0
2018-03-14 15:30:00,56.33,56.41,56.3,56.34,96964.0,44.2666,44.3295,44.243,44.2745,96964.0
2018-03-14 15:40:00,56.33,56.4,56.24,56.38,190386.0,44.2666,44.3216,44.1959,44.3059,190386.0
2018-03-14 15:50:00,56.38,56.45,56.33,56.44,455806.0,44.3059,44.3609,44.2666,44.3531,455806.0
2018-03-15 09:30:00,56.3,56.67,56.21,56.66,87130.0,44.243,44.5338,44.1723,44.526,87130.0
2018-03-15 09:40:00,56.65,56.77,56.44,56.69,67340.0,44.5181,44.6124,44.3531,44.5495,67340.0
2018-03-15 09:50:00,56.7,56.74,56.42,56.46,159712.0,44.5574,44.5888,44.3373,44.3688,159712.0
2018-03-15 10:00:00,56.49,56.52,56.3,56.46,35998.0,44.3924,44.4159,44.243,44.3688,35998.0
2018-03-15 10:10:00,56.4,56.5,56.37,56.42,47680.0,44.3216,44.4002,44.2981,44.3373,47680.0
2018-03-15 10:20:00,56.42,56.55,56.38,56.48,42196.0,44.3373,44.4395,44.3059,44.3845,42196.0
2018-03-15 10:30:00,56.48,56.54,56.47,56.49,40214.0,44.3845,44.4316,44.3766,44.3924,40214.0
2018-03-15 10:40:00,56.5,56.6,56.46,56.55,45380.0,44.4002,44.4788,44.3688,44.4395,45380.0
2018-03-15 10:50:00,56.55,56.58,56.35,56.38,68902.0,44.4395,44.4631,44.2823,44.3059,68902.0
2018-03-15 11:00:00,56.4,56.41,56.2,56.27,78812.0,44.3216,44.3295,44.1645,44.2195,78812.0
2018-03-15 11:10:00,56.25,56.25,56.15,56.15,50220.0,44.2038,44.2038,44.1252,44.1252,50220.0
2018-03-15 11:20:00,56.14,56.2,55.77,55.85,71992.0,44.1173,44.1645,43.8265,43.8894,71992.0
2018-03-15 11:30:00,55.9,55.91,55.67,55.71,52786.0,43.9287,43.9366,43.748,43.7794,52786.0
2018-03-15 11:40:00,55.71,55.81,55.63,55.63,53202.0,43.7794,43.858,43.7165,43.7165,53202.0
2018-03-15 11:50:00,55.63,55.71,55.6,55.64,49426.0,43.7165,43.7794,43.693,43.7244,49426.0
2018-03-15 12:00:00,55.64,55.77,55.6,55.75,55352.0,43.7244,43.8265,43.693,43.8108,55352.0
2018-03-15 12:10:00,55.77,56.01,55.77,55.85,81482.0,43.8265,44.0152,43.8265,43.8894,81482.0
2018-03-15 12:20:00,55.83,56.13,55.83,56.1,77910.0,43.8737,44.1095,43.8737,44.0859,77910.0
2018-03-15 12:30:00,56.12,56.14,55.96,55.97,55472.0,44.1016,44.1173,43.9759,43.9837,55472.0
2018-03-15 12:40:00,55.96,56.09,55.95,56.0,38834.0,43.9759,44.078,43.968,44.0073,38834.0
2018-03-15 12:50:00,56.02,56.02,55.94,55.97,33738.0,44.023,44.023,43.9601,43.9837,33738.0
2018-03-15 13:00:00,55.97,56.07,55.95,56.07,37042.0,43.9837,44.0623,43.968,44.0623,37042.0
2018-03-15 13:10:00,56.07,56.13,56.07,56.08,57074.0,44.0623,44.1095,44.0623,44.0702,57074.0
2018-03-15 13:20:00,56.09,56.1,56.05,56.08,21396.0,44.078,44.0859,44.0466,44.0702,21396.0
2018-03-15 13:30:00,56.07,56.09,55.97,56.01,50838.0,44.0623,44.078,43.9837,44.0152,50838.0
2018-03-15 13:40:00,56.01,56.04,55.94,56.0,37772.0,44.0152,44.0387,43.9601,44.0073,37772.0
2018-03-15 13:50:00,56.01,56.02,55.87,55.88,24512.0,44.0152,44.023,43.9051,43.913,24512.0
2018-03-15 14:00:00,55.88,55.95,55.88,55.92,32396.0,43.913,43.968,43.913,43.9444,32396.0
2018-03-15 14:10:00,55.91,55.98,55.84,55.95,37342.0,43.9366,43.9916,43.8816,43.968,37342.0
2018-03-15 14:20:00,55.96,56.07,55.95,56.01,41970.0,43.9759,44.0623,43.968,44.0152,41970.0
2018-03-15 14:30:00,56.02,56.14,56.02,56.14,43780.0,44.023,44.1173,44.023,44.1173,43780.0
2018-03-15 14:40:00,56.13,56.14,56.04,56.06,48626.0,44.1095,44.1173,44.0387,44.0544,48626.0
2018-03-15 14:50:00,56.06,56.1,56.04,56.1,40846.0,44.0544,44.0859,44.0387,44.0859,40846.0
2018-03-15 15:00:00,56.11,56.21,56.1,56.13,55616.0,44.0937,44.1723,44.0859,44.1095,55616.0
2018-03-15 15:10:00,56.14,56.24,56.13,56.23,51630.0,44.1173,44.1959,44.1095,44.188,51630.0
2018-03-15 15:20:00,56.23,56.31,56.21,56.26,61362.0,44.188,44.2509,44.1723,44.2116,61362.0
2018-03-15 15:30:00,56.25,56.25,56.1,56.1,77808.0,44.2038,44.2038,44.0859,44.0859,77808.0
2018-03-15 15:40:00,56.11,56.19,56.11,56.17,112788.0,44.0937,44.1566,44.0937,44.1409,112788.0
2018-03-15 15:50:00,56.17,56.23,56.09,56.1,302612.0,44.1409,44.188,44.078,44.0859,302612.0
2018-03-16 09:30:00,56.01,56.3,55.88,56.28,643410.0,44.0152,44.243,43.913,44.2273,643410.0
2018-03-16 09:40:00,56.23,56.3,55.95,55.98,17042.0,44.188,44.243,43.968,43.9916,17042.0
2018-03-16 09:50:00,56.02,56.14,55.89,56.11,27026.0,44.023,44.1173,43.9209,44.0937,27026.0
2018-03-16 10:00:00,56.12,56.13,55.99,56.06,12712.0,44.1016,44.1095,43.9994,44.0544,12712.0
2018-03-16 10:10:00,56.06,56.06,55.83,55.86,22034.0,44.0544,44.0544,43.8737,43.8973,22034.0
2018-03-16 10:20:00,55.85,55.91,55.78,55.9,22912.0,43.8894,43.9366,43.8344,43.9287,22912.0
2018-03-16 10:30:00,55.9,55.92,55.74,55.74,43936.0,43.9287,43.9444,43.803,43.803,43936.0
2018-03-16 10:40:00,55.74,55.78,55.69,55.71,49872.0,43.803,43.8344,43.7637,43.7794,49872.0
2018-03-16 10:50:00,55.7,55.79,55.63,55.76,32914.0,43.7715,43.8423,43.7165,43.8187,32914.0
2018-03-16 11:00:00,55.76,55.81,55.74,55.79,77726.0,43.8187,43.858,43.803,43.8423,77726.0
2018-03-16 11:10:00,55.81,55.95,55.81,55.92,15606.0,43.858,43.968,43.858,43.9444,15606.0
2018-03-16 11:20:00,55.92,55.93,55.75,55.81,27522.0,43.9444,43.9523,43.8108,43.858,27522.0
2018-03-16 11:30:00,55.82,55.88,55.77,55.81,27050.0,43.8658,43.913,43.8265,43.858,27050.0
2018-03-16 11:40:00,55.81,55.88,55.81,55.83,16322.0,43.858,43.913,43.858,43.8737,16322.0
2018-03-16 11:50:00,55.83,55.88,55.81,55.87,48400.0,43.8737,43.913,43.858,43.9051,48400.0
2018-03-16 12:00:00,55.88,55.88,55.79,55.84,37130.0,43.913,43.913,43.8423,43.8816,37130.0
2018-03-16 12:10:00,55.84,55.87,55.79,55.84,21496.0,43.8816,43.9051,43.8423,43.8816,21496.0
2018-03-16 12:20:00,55.84,55.89,55.81,55.86,39916.0,43.8816,43.9209,43.858,43.8973,39916.0
2018-03-16 12:30:00,55.86,55.95,55.85,55.95,52534.0,43.8973,43.968,43.8894,43.968,52534.0
2018-03-16 12:40:00,55.96,56.07,55.93,56.05,32506.0,43.9759,44.0623,43.9523,44.0466,32506.0
2018-03-16 12:50:00,56.06,56.1,56.03,56.1,31062.0,44.0544,44.0859,44.0309,44.0859,31062.0
2018-03-16 13:00:00,56.08,56.13,56.08,56.09,28014.0,44.0702,44.1095,44.0702,44.078,28014.0
2018-03-16 13:10:00,56.1,56.19,56.1,56.15,31946.0,44.0859,44.1566,44.0859,44.1252,31946.0
2018-03-16 13:20:00,56.15,56.15,56.04,56.06,65556.0,44.1252,44.1252,44.0387,44.0544,65556.0
2018-03-16 13:30:00,56.05,56.11,56.05,56.08,25050.0,44.0466,44.0937,44.0466,44.0702,25050.0
2018-03-16 13:40:00,56.08,56.16,56.07,56.16,31586.0,44.0702,44.133,44.0623,44.133,31586.0
2018-03-16 13:50:00,56.15,56.22,56.15,56.2,33492.0,44.1252,44.1802,44.1252,44.1645,33492.0
2018-03-16 14:00:00,56.21,56.27,56.16,56.27,42536.0,44.1723,44.2195,44.133,44.2195,42536.0
2018-03-16 14:10:00,56.26,56.34,56.2,56.31,54474.0,44.2116,44.2745,44.1645,44.2509,54474.0
2018-03-16 14:20:00,56.31,56.33,56.29,56.31,26850.0,44.2509,44.2666,44.2352,44.2509,26850.0
2018-03-16 14:30:00,56.3,56.34,56.28,56.31,42314.0,44.243,44.2745,44.2273,44.2509,42314.0
2018-03-16 14:40:00,56.32,56.4,56.32,56.37,32530.0,44.2588,44.3216,44.2588,44.2981,32530.0
2018-03-16 14:50:00,56.37,56.38,56.35,56.38,21984.0,44.2981,44.3059,44.2823,44.3059,21984.0
2018-03-16 15:00:00,56.38,56.42,56.33,56.35,39602.0,44.3059,44.3373,44.2666,44.2823,39602.0
2018-03-16 15:10:00,56.35,56.35,56.27,56.3,48174.0,44.2823,44.2823,44.2195,44.243,48174.0
2018-03-16 15:20:00,56.3,56.37,56.25,56.37,53438.0,44.243,44.2981,44.2038,44.2981,53438.0
2018-03-16 15:30:00,56.37,56.52,56.37,56.46,102180.0,44.2981,44.4159,44.2981,44.3688,102180.0
2018-03-16 15:40:00,56.45,56.57,56.44,56.53,155356.0,44.3609,44.4552,44.3531,44.4238,155356.0
2018-03-16 15:50:00,56.54,56.57,56.39,56.49,464016.0,44.4316,44.4552,44.3138,44.3924,464016.0
2018-03-19 09:30:00,56.39,56.67,56.13,56.29,50542.0,44.3138,44.5338,44.1095,44.2352,50542.0
2018-03-19 09:40:00,56.22,56.31,56.04,56.07,28374.0,44.1802,44.2509,44.0387,44.0623,28374.0
2018-03-19 09:50:00,56.1,56.22,56.06,56.15,36756.0,44.0859,44.1802,44.0544,44.1252,36756.0
2018-03-19 10:00:00,56.15,56.21,56.09,56.12,21324.0,44.1252,44.1723,44.078,44.1016,21324.0
2018-03-19 10:10:00,56.13,56.24,56.09,56.11,35454.0,44.1095,44.1959,44.078,44.0937,35454.0
2018-03-19 10:20:00,56.12,56.19,56.08,56.19,29928.0,44.1016,44.1566,44.0702,44.1566,29928.0
2018-03-19 10:30:00,56.19,56.24,56.14,56.24,24016.0,44.1566,44.1959,44.1173,44.1959,24016.0
2018-03-19 10:40:00,56.24,56.3,56.17,56.23,17100.0,44.1959,44.243,44.1409,44.188,17100.0
2018-03-19 10:50:00,56.26,56.34,56.25,56.28,24656.0,44.2116,44.2745,44.2038,44.2273,24656.0
2018-03-19 11:00:00,56.27,56.41,56.26,56.35,30278.0,44.2195,44.3295,44.2116,44.2823,30278.0
2018-03-19 11:10:00,56.38,56.4,56.29,56.37,71558.0,44.3059,44.3216,44.2352,44.2981,71558.0
2018-03-19 11:20:00,56.37,56.37,56.24,56.27,15222.0,44.2981,44.2981,44.1959,44.2195,15222.0
2018-03-19 11:30:00,56.3,56.37,56.25,56.25,15494.0,44.243,44.2981,44.2038,44.2038,15494.0
2018-03-19 11:40:00,56.29,56.38,56.23,56.29,16274.0,44.2352,44.3059,44.188,44.2352,16274.0
2018-03-19 11:50:00,56.28,56.3,56.13,56.22,18904.0,44.2273,44.243,44.1095,44.1802,18904.0
2018-03-19 12:00:00,56.23,56.28,56.17,56.22,31540.0,44.188,44.2273,44.1409,44.1802,31540.0
2018-03-19 12:10:00,56.21,56.27,56.1,56.17,64336.0,44.1723,44.2195,44.0859,44.1409,64336.0
2018-03-19 12:20:00,56.17,56.17,56.04,56.13,67554.0,44.1409,44.1409,44.0387,44.1095,67554.0
2018-03-19 12:30:00,56.14,56.19,56.07,56.19,32432.0,44.1173,44.1566,44.0623,44.1566,32432.0
2018-03-19 12:40:00,56.19,56.24,56.15,56.24,29050.0,44.1566,44.1959,44.1252,44.1959,29050.0
2018-03-19 12:50:00,56.24,56.27,56.16,56.24,36770.0,44.1959,44.2195,44.133,44.1959,36770.0
2018-03-19 13:00:00,56.26,56.26,56.08,56.11,21922.0,44.2116,44.2116,44.0702,44.0937,21922.0
2018-03-19 13:10:00,56.12,56.15,56.07,56.14,20600.0,44.1016,44.1252,44.0623,44.1173,20600.0
2018-03-19 13:20:00,56.16,56.2,56.12,56.2,32656.0,44.133,44.1645,44.1016,44.1645,32656.0
2018-03-19 13:30:00,56.19,56.2,56.06,56.08,17006.0,44.1566,44.1645,44.0544,44.0702,17006.0
2018-03-19 13:40:00,56.08,56.18,56.04,56.17,14744.0,44.0702,44.1487,44.0387,44.1409,14744.0
2018-03-19 13:50:00,56.16,56.21,56.13,56.17,31664.0,44.133,44.1723,44.1095,44.1409,31664.0
2018-03-19 14:00:00,56.16,56.21,56.15,56.21,40014.0,44.133,44.1723,44.1252,44.1723,40014.0
2018-03-19 14:10:00,56.21,56.22,56.13,56.14,49394.0,44.1723,44.1802,44.1095,44.1173,49394.0
2018-03-19 14:20:00,56.14,56.16,56.05,56.16,89116.0,44.1173,44.133,44.0466,44.133,89116.0
2018-03-19 14:30:00,56.16,56.27,56.14,56.16,71814.0,44.133,44.2195,44.1173,44.133,71814.0
2018-03-19 14:40:00,56.17,56.19,56.1,56.18,48348.0,44.1409,44.1566,44.0859,44.1487,48348.0
2018-03-19 14:50:00,56.18,56.21,56.11,56.11,34902.0,44.1487,44.1723,44.0937,44.0937,34902.0
2018-03-19 15:00:00,56.12,56.13,55.98,55.99,41020.0,44.1016,44.1095,43.9916,43.9994,41020.0
2018-03-19 15:10:00,55.98,56.09,55.92,56.04,61764.0,43.9916,44.078,43.9444,44.0387,61764.0
2018-03-19 15:20:00,56.05,56.08,56.02,56.06,75088.0,44.0466,44.0702,44.023,44.0544,75088.0
2018-03-19 15:30:00,56.05,56.16,56.04,56.15,60934.0,44.0466,44.133,44.0387,44.1252,60934.0
2018-03-19 15:40:00,56.15,56.19,56.09,56.17,104056.0,44.1252,44.1566,44.078,44.1409,104056.0
2018-03-19 15:50:00,56.17,56.27,56.16,56.22,226352.0,44.1409,44.2195,44.133,44.1802,226352.0
2018-03-20 09:30:00,56.26,56.44,56.09,56.2,54500.0,44.2116,44.3531,44.078,44.1645,54500.0
2018-03-20 09:40:00,56.19,56.23,56.01,56.08,13640.0,44.1566,44.188,44.0152,44.0702,13640.0
2018-03-20 09:50:00,56.08,56.15,55.94,55.94,19410.0,44.0702,44.1252,43.9601,43.9601,19410.0
2018-03-20 10:00:00,55.96,55.99,55.83,55.87,25812.0,43.9759,43.9994,43.8737,43.9051,25812.0
2018-03-20 10:10:00,55.88,55.9,55.71,55.71,23266.0,43.913,43.9287,43.7794,43.7794,23266.0
2018-03-20 10:20:00,55.71,55.88,55.62,55.86,174966.0,43.7794,43.913,43.7087,43.8973,174966.0
2018-03-20 10:30:00,55.85,55.85,55.66,55.74,75922.0,43.8894,43.8894,43.7401,43.803,75922.0
2018-03-20 10:40:00,55.72,55.74,55.67,55.67,20726.0,43.7873,43.803,43.748,43.748,20726.0
2018-03-20 10:50:00,55.7,55.7,55.5,55.55,85500.0,43.7715,43.7715,43.6144,43.6537,85500.0
2018-03-20 11:00:00,55.54,55.63,55.53,55.63,49090.0,43.6458,43.7165,43.6379,43.7165,49090.0
2018-03-20 11:10:00,55.63,55.71,55.53,55.65,76290.0,43.7165,43.7794,43.6379,43.7322,76290.0
2018-03-20 11:20:00,55.65,55.69,55.59,55.6,20598.0,43.7322,43.7637,43.6851,43.693,20598.0
2018-03-20 11:30:00,55.6,55.68,55.6,55.67,16756.0,43.693,43.7558,43.693,43.748,16756.0
2018-03-20 11:40:00,55.67,55.74,55.63,55.71,24126.0,43.748,43.803,43.7165,43.7794,24126.0
2018-03-20 11:50:00,55.7,55.76,55.65,55.74,24400.0,43.7715,43.8187,43.7322,43.803,24400.0
2018-03-20 12:00:00,55.76,55.76,55.7,55.72,19264.0,43.8187,43.8187,43.7715,43.7873,19264.0
2018-03-20 12:10:00,55.72,55.75,55.66,55.68,29842.0,43.7873,43.8108,43.7401,43.7558,29842.0
2018-03-20 12:20:00,55.69,55.73,55.69,55.7,25080.0,43.7637,43.7951,43.7637,43.7715,25080.0
2018-03-20 12:30:00,55.71,55.72,55.64,55.66,31358.0,43.7794,43.7873,43.7244,43.7401,31358.0
2018-03-20 12:40:00,55.66,55.71,55.65,55.66,23354.0,43.7401,43.7794,43.7322,43.7401,23354.0
2018-03-20 12:50:00,55.66,55.66,55.59,55.64,53302.0,43.7401,43.7401,43.6851,43.7244,53302.0
2018-03-20 13:00:00,55.65,55.65,55.49,55.51,46868.0,43.7322,43.7322,43.6065,43.6222,46868.0
2018-03-20 13:10:00,55.51,55.59,55.49,55.56,52556.0,43.6222,43.6851,43.6065,43.6615,52556.0
2018-03-20 13:20:00,55.56,55.57,55.44,55.47,30716.0,43.6615,43.6694,43.5672,43.5908,30716.0
2018-03-20 13:30:00,55.46,55.48,55.4,55.4,22914.0,43.5829,43.5987,43.5358,43.5358,22914.0
2018-03-20 13:40:00,55.42,55.43,55.34,55.35,34276.0,43.5515,43.5594,43.4886,43.4965,34276.0
2018-03-20 13:50:00,55.35,55.41,55.34,55.41,37152.0,43.4965,43.5436,43.4886,43.5436,37152.0
2018-03-20 14:00:00,55.4,55.43,55.38,55.41,30410.0,43.5358,43.5594,43.5201,43.5436,30410.0
2018-03-20 14:10:00,55.41,55.5,55.41,55.47,45854.0,43.5436,43.6144,43.5436,43.5908,45854.0
2018-03-20 14:20:00,55.48,55.48,55.36,55.38,41678.0,43.5987,43.5987,43.5044,43.5201,41678.0
2018-03-20 14:30:00,55.38,55.41,55.3,55.38,89572.0,43.5201,43.5436,43.4572,43.5201,89572.0
2018-03-20 14:40:00,55.38,55.4,55.31,55.32,57248.0,43.5201,43.5358,43.4651,43.4729,57248.0
2018-03-20 14:50:00,55.32,55.37,55.29,55.33,47720.0,43.4729,43.5122,43.4493,43.4808,47720.0
2018-03-20 15:00:00,55.33,55.38,55.31,55.35,73730.0,43.4808,43.5201,43.4651,43.4965,73730.0
2018-03-20 15:10:00,55.35,55.4,55.29,55.3,59892.0,43.4965,43.5358,43.4493,43.4572,59892.0
2018-03-20 15:20:00,55.3,55.34,55.29,55.29,72460.0,43.4572,43.4886,43.4493,43.4493,72460.0
2018-03-20 15:30:00,55.29,55.37,55.28,55.32,96722.0,43.4493,43.5122,43.4415,43.4729,96722.0
2018-03-20 15:40:00,55.31,55.37,55.28,55.36,107098.0,43.4651,43.5122,43.4415,43.5044,107098.0
2018-03-20 15:50:00,55.36,55.38,55.3,55.31,309666.0,43.5044,43.5201,43.4572,43.4651,309666.0
2018-03-21 09:30:00,55.46,55.5,55.25,55.5,35548.0,43.5829,43.6144,43.4179,43.6144,35548.0
2018-03-21 09:40:00,55.49,55.49,55.35,55.4,13976.0,43.6065,43.6065,43.4965,43.5358,13976.0
2018-03-21 09:50:00,55.41,55.57,55.41,55.49,72460.0,43.5436,43.6694,43.5436,43.6065,72460.0
2018-03-21 10:00:00,55.5,55.53,55.28,55.33,63382.0,43.6144,43.6379,43.4415,43.4808,63382.0
2018-03-21 10:10:00,55.32,55.35,55.18,55.21,22824.0,43.4729,43.4965,43.3629,43.3865,22824.0
2018-03-21 10:20:00,55.21,55.21,55.01,55.03,55376.0,43.3865,43.3865,43.2293,43.245,55376.0
2018-03-21 10:30:00,55.05,55.08,54.98,55.02,52512.0,43.2607,43.2843,43.2057,43.2372,52512.0
2018-03-21 10:40:00,55.02,55.19,55.02,55.06,150340.0,43.2372,43.3708,43.2372,43.2686,150340.0
2018-03-21 10:50:00,55.09,55.22,55.06,55.22,39044.0,43.2922,43.3943,43.2686,43.3943,39044.0
2018-03-21 11:00:00,55.23,55.23,55.08,55.12,68214.0,43.4022,43.4022,43.2843,43.3158,68214.0
2018-03-21 11:10:00,55.13,55.19,55.1,55.13,62324.0,43.3236,43.3708,43.3,43.3236,62324.0
2018-03-21 11:20:00,55.14,55.17,55.1,55.13,56600.0,43.3315,43.355,43.3,43.3236,56600.0
2018-03-21 11:30:00,55.13,55.27,55.11,55.27,41940.0,43.3236,43.4336,43.3079,43.4336,41940.0
2018-03-21 11:40:00,55.24,55.25,55.13,55.19,30022.0,43.4101,43.4179,43.3236,43.3708,30022.0
2018-03-21 11:50:00,55.21,55.44,55.19,55.4,46886.0,43.3865,43.5672,43.3708,43.5358,46886.0
2018-03-21 12:00:00,55.41,55.44,55.33,55.38,22424.0,43.5436,43.5672,43.4808,43.5201,22424.0
2018-03-21 12:10:00,55.39,55.47,55.38,55.39,25402.0,43.5279,43.5908,43.5201,43.5279,25402.0
2018-03-21 12:20:00,55.37,55.43,55.37,55.39,25524.0,43.5122,43.5594,43.5122,43.5279,25524.0
2018-03-21 12:30:00,55.4,55.44,55.38,55.42,28078.0,43.5358,43.5672,43.5201,43.5515,28078.0
2018-03-21 12:40:00,55.42,55.48,55.41,55.43,17764.0,43.5515,43.5987,43.5436,43.5594,17764.0
2018-03-21 12:50:00,55.43,55.43,55.34,55.35,19212.0,43.5594,43.5594,43.4886,43.4965,19212.0
2018-03-21 13:00:00,55.35,55.38,55.33,55.35,17028.0,43.4965,43.5201,43.4808,43.4965,17028.0
2018-03-21 13:10:00,55.35,55.35,55.29,55.31,16846.0,43.4965,43.4965,43.4493,43.4651,16846.0
2018-03-21 13:20:00,55.32,55.33,55.25,55.26,17024.0,43.4729,43.4808,43.4179,43.4258,17024.0
2018-03-21 13:30:00,55.26,55.33,55.26,55.27,20900.0,43.4258,43.4808,43.4258,43.4336,20900.0
2018-03-21 13:40:00,55.26,55.28,55.21,55.27,21404.0,43.4258,43.4415,43.3865,43.4336,21404.0
2018-03-21 13:50:00,55.29,55.55,55.27,55.51,60556.0,43.4493,43.6537,43.4336,43.6222,60556.0
2018-03-21 14:00:00,55.52,55.85,55.18,55.54,61954.0,43.6301,43.8894,43.3629,43.6458,61954.0
2018-03-21 14:10:00,55.52,55.58,55.32,55.39,46996.0,43.6301,43.6772,43.4729,43.5279,46996.0
2018-03-21 14:20:00,55.42,55.51,55.23,55.27,35606.0,43.5515,43.6222,43.4022,43.4336,35606.0
2018-03-21 14:30:00,55.29,55.32,55.12,55.13,41634.0,43.4493,43.4729,43.3158,43.3236,41634.0
2018-03-21 14:40:00,55.15,55.21,55.08,55.16,28882.0,43.3393,43.3865,43.2843,43.3472,28882.0
2018-03-21 14:50:00,55.14,55.26,55.09,55.26,29272.0,43.3315,43.4258,43.2922,43.4258,29272.0
2018-03-21 15:00:00,55.26,55.38,55.23,55.33,40322.0,43.4258,43.5201,43.4022,43.4808,40322.0
2018-03-21 15:10:00,55.35,55.39,55.24,55.27,50938.0,43.4965,43.5279,43.4101,43.4336,50938.0
2018-03-21 15:20:00,55.26,55.31,55.15,55.17,51946.0,43.4258,43.4651,43.3393,43.355,51946.0
2018-03-21 15:30:00,55.17,55.26,55.16,55.23,60032.0,43.355,43.4258,43.3472,43.4022,60032.0
2018-03-21 15:40:00,55.23,55.27,55.14,55.27,97120.0,43.4022,43.4336,43.3315,43.4336,97120.0
2018-03-21 15:50:00,55.26,55.3,55.21,55.21,201868.0,43.4258,43.4572,43.3865,43.3865,201868.0
2018-03-22 09:30:00,54.86,54.91,54.63,54.91,54696.0,43.4606,43.5002,43.2784,43.5002,54696.0
2018-03-22 09:40:00,54.87,55.15,54.84,55.1,30928.0,43.4685,43.6903,43.4447,43.6507,30928.0
2018-03-22 09:50:00,55.1,55.24,55.06,55.17,22164.0,43.6507,43.7616,43.619,43.7062,22164.0
2018-03-22 10:00:00,55.14,55.31,55.12,55.29,22398.0,43.6824,43.8171,43.6666,43.8012,22398.0
2018-03-22 10:10:00,55.27,55.47,55.24,55.31,40866.0,43.7854,43.9438,43.7616,43.8171,40866.0
2018-03-22 10:20:00,55.29,55.51,55.29,55.51,19222.0,43.8012,43.9755,43.8012,43.9755,19222.0
2018-03-22 10:30:00,55.54,55.58,55.46,55.58,47574.0,43.9993,44.031,43.9359,44.031,47574.0
2018-03-22 10:40:00,55.55,55.57,55.36,55.45,35162.0,44.0072,44.0231,43.8567,43.928,35162.0
2018-03-22 10:50:00,55.45,55.65,55.41,55.61,48676.0,43.928,44.0864,43.8963,44.0547,48676.0
2018-03-22 11:00:00,55.59,55.66,55.51,55.59,29292.0,44.0389,44.0943,43.9755,44.0389,29292.0
2018-03-22 11:10:00,55.6,55.69,55.51,55.52,34486.0,44.0468,44.1181,43.9755,43.9834,34486.0
2018-03-22 11:20:00,55.52,55.72,55.52,55.72,22242.0,43.9834,44.1419,43.9834,44.1419,22242.0
2018-03-22 11:30:00,55.72,55.78,55.72,55.77,18584.0,44.1419,44.1894,44.1419,44.1815,18584.0
2018-03-22 11:40:00,55.76,55.89,55.72,55.78,26520.0,44.1736,44.2766,44.1419,44.1894,26520.0
2018-03-22 11:50:00,55.77,55.94,55.75,55.83,18750.0,44.1815,44.3162,44.1656,44.229,18750.0
2018-03-22 12:00:00,55.81,56.0,55.79,55.97,19364.0,44.2132,44.3637,44.1973,44.3399,19364.0
2018-03-22 12:10:00,55.96,56.14,55.95,56.1,74118.0,44.332,44.4746,44.3241,44.4429,74118.0
2018-03-22 12:20:00,56.09,56.14,55.99,56.12,35144.0,44.435,44.4746,44.3558,44.4588,35144.0
2018-03-22 12:30:00,56.1,56.11,55.82,55.82,19838.0,44.4429,44.4508,44.2211,44.2211,19838.0
2018-03-22 12:40:00,55.79,55.79,55.68,55.76,19442.0,44.1973,44.1973,44.1102,44.1736,19442.0
2018-03-22 12:50:00,55.78,55.81,55.68,55.74,17594.0,44.1894,44.2132,44.1102,44.1577,17594.0
2018-03-22 13:00:00,55.69,55.72,55.63,55.69,19962.0,44.1181,44.1419,44.0706,44.1181,19962.0
2018-03-22 13:10:00,55.68,55.74,55.63,55.74,25996.0,44.1102,44.1577,44.0706,44.1577,25996.0
2018-03-22 13:20:00,55.73,55.84,55.73,55.81,71372.0,44.1498,44.2369,44.1498,44.2132,71372.0
2018-03-22 13:30:00,55.83,55.95,55.83,55.88,26784.0,44.229,44.3241,44.229,44.2686,26784.0
2018-03-22 13:40:00,55.9,55.9,55.8,55.82,22036.0,44.2845,44.2845,44.2053,44.2211,22036.0
2018-03-22 13:50:00,55.83,55.86,55.72,55.84,67018.0,44.229,44.2528,44.1419,44.2369,67018.0
2018-03-22 14:00:00,55.82,55.84,55.72,55.76,20766.0,44.2211,44.2369,44.1419,44.1736,20766.0
2018-03-22 14:10:00,55.76,55.79,55.7,55.73,34000.0,44.1736,44.1973,44.126,44.1498,34000.0
2018-03-22 14:20:00,55.77,55.77,55.68,55.71,49094.0,44.1815,44.1815,44.1102,44.134,49094.0
2018-03-22 14:30:00,55.71,55.71,55.64,55.67,37578.0,44.134,44.134,44.0785,44.1023,37578.0
2018-03-22 14:40:00,55.69,55.71,55.62,55.7,22418.0,44.1181,44.134,44.0627,44.126,22418.0
2018-03-22 14:50:00,55.69,55.7,55.6,55.6,50294.0,44.1181,44.126,44.0468,44.0468,50294.0
2018-03-22 15:00:00,55.62,55.77,55.62,55.71,49902.0,44.0627,44.1815,44.0627,44.134,49902.0
2018-03-22 15:10:00,55.71,55.73,55.55,55.57,53704.0,44.134,44.1498,44.0072,44.0231,53704.0
2018-03-22 15:20:00,55.57,55.65,55.54,55.57,49478.0,44.0231,44.0864,43.9993,44.0231,49478.0
2018-03-22 15:30:00,55.56,55.56,55.43,55.43,54350.0,44.0151,44.0151,43.9121,43.9121,54350.0
2018-03-22 15:40:00,55.43,55.46,55.15,55.2,105476.0,43.9121,43.9359,43.6903,43.7299,105476.0
2018-03-22 15:50:00,55.19,55.34,55.18,55.27,273752.0,43.722,43.8408,43.7141,43.7854,273752.0
2018-03-23 09:30:00,55.23,55.7,55.17,55.7,25714.0,43.7537,44.126,43.7062,44.126,25714.0
2018-03-23 09:40:00,55.76,55.87,55.62,55.7,9060.0,44.1736,44.2607,44.0627,44.126,9060.0
2018-03-23 09:50:00,55.67,55.85,55.63,55.85,24236.0,44.1023,44.2449,44.0706,44.2449,24236.0
2018-03-23 10:00:00,55.8,55.91,55.68,55.77,62824.0,44.2053,44.2924,44.1102,44.1815,62824.0
2018-03-23 10:10:00,55.75,55.82,55.68,55.74,97372.0,44.1656,44.2211,44.1102,44.1577,97372.0
2018-03-23 10:20:00,55.74,55.89,55.69,55.85,46122.0,44.1577,44.2766,44.1181,44.2449,46122.0
2018-03-23 10:30:00,55.82,55.83,55.64,55.66,82684.0,44.2211,44.229,44.0785,44.0943,82684.0
2018-03-23 10:40:00,55.7,55.73,55.56,55.6,35878.0,44.126,44.1498,44.0151,44.0468,35878.0
2018-03-23 10:50:00,55.6,55.65,55.53,55.63,35912.0,44.0468,44.0864,43.9914,44.0706,35912.0
2018-03-23 11:00:00,55.64,55.71,55.49,55.56,26456.0,44.0785,44.134,43.9597,44.0151,26456.0
2018-03-23 11:10:00,55.54,55.68,55.52,55.6,16502.0,43.9993,44.1102,43.9834,44.0468,16502.0
2018-03-23 11:20:00,55.6,55.72,55.54,55.63,12628.0,44.0468,44.1419,43.9993,44.0706,12628.0
2018-03-23 11:30:00,55.63,55.65,55.46,55.46,20580.0,44.0706,44.0864,43.9359,43.9359,20580.0
2018-03-23 11:40:00,55.46,55.57,55.45,55.48,19794.0,43.9359,44.0231,43.928,43.9518,19794.0
2018-03-23 11:50:00,55.47,55.49,55.38,55.38,41760.0,43.9438,43.9597,43.8725,43.8725,41760.0
2018-03-23 12:00:00,55.38,55.44,55.27,55.28,27728.0,43.8725,43.9201,43.7854,43.7933,27728.0
2018-03-23 12:10:00,55.27,55.34,55.21,55.3,16664.0,43.7854,43.8408,43.7379,43.8092,16664.0
2018-03-23 12:20:00,55.27,55.31,55.25,55.26,22252.0,43.7854,43.8171,43.7695,43.7775,22252.0
2018-03-23 12:30:00,55.27,55.4,55.26,55.35,28496.0,43.7854,43.8884,43.7775,43.8488,28496.0
2018-03-23 12:40:00,55.36,55.44,55.33,55.38,36800.0,43.8567,43.9201,43.8329,43.8725,36800.0
2018-03-23 12:50:00,55.37,55.48,55.37,55.38,13164.0,43.8646,43.9518,43.8646,43.8725,13164.0
2018-03-23 13:00:00,55.38,55.45,55.35,55.38,18752.0,43.8725,43.928,43.8488,43.8725,18752.0
2018-03-23 13:10:00,55.39,55.4,55.27,55.27,87216.0,43.8805,43.8884,43.7854,43.7854,87216.0
2018-03-23 13:20:00,55.27,55.35,55.23,55.27,36252.0,43.7854,43.8488,43.7537,43.7854,36252.0
2018-03-23 13:30:00,55.28,55.33,55.24,55.29,16166.0,43.7933,43.8329,43.7616,43.8012,16166.0
2018-03-23 13:40:00,55.22,55.27,55.2,55.23,11938.0,43.7458,43.7854,43.7299,43.7537,11938.0
2018-03-23 13:50:00,55.24,55.29,55.2,55.27,12300.0,43.7616,43.8012,43.7299,43.7854,12300.0
2018-03-23 14:00:00,55.27,55.29,55.16,55.16,21648.0,43.7854,43.8012,43.6982,43.6982,21648.0
2018-03-23 14:10:00,55.16,55.25,55.11,55.23,20004.0,43.6982,43.7695,43.6586,43.7537,20004.0
2018-03-23 14:20:00,55.26,55.26,55.07,55.1,18356.0,43.7775,43.7775,43.6269,43.6507,18356.0
2018-03-23 14:30:00,55.12,55.18,55.06,55.09,14478.0,43.6666,43.7141,43.619,43.6428,14478.0
2018-03-23 14:40:00,55.09,55.14,55.04,55.08,33284.0,43.6428,43.6824,43.6032,43.6349,33284.0
2018-03-23 14:50:00,55.05,55.05,54.74,54.74,29658.0,43.6111,43.6111,43.3655,43.3655,29658.0
2018-03-23 15:00:00,54.77,54.88,54.74,54.81,25094.0,43.3893,43.4764,43.3655,43.421,25094.0
2018-03-23 15:10:00,54.81,54.85,54.7,54.72,42310.0,43.421,43.4527,43.3338,43.3497,42310.0
2018-03-23 15:20:00,54.73,54.77,54.65,54.76,38840.0,43.3576,43.3893,43.2942,43.3814,38840.0
2018-03-23 15:30:00,54.74,54.74,54.46,54.55,62184.0,43.3655,43.3655,43.1437,43.215,62184.0
2018-03-23 15:40:00,54.56,54.67,54.37,54.46,101284.0,43.2229,43.3101,43.0724,43.1437,101284.0
2018-03-23 15:50:00,54.45,54.58,54.36,54.49,174674.0,43.1358,43.2388,43.0645,43.1675,174674.0
2018-03-26 09:30:00,54.51,54.91,54.15,54.86,79300.0,43.1833,43.5002,42.8981,43.4606,79300.0
2018-03-26 09:40:00,54.88,54.88,54.71,54.85,62634.0,43.4764,43.4764,43.3418,43.4527,62634.0
2018-03-26 09:50:00,54.83,54.89,54.74,54.77,21880.0,43.4368,43.4843,43.3655,43.3893,21880.0
2018-03-26 10:00:00,54.8,54.85,54.76,54.76,46964.0,43.4131,43.4527,43.3814,43.3814,46964.0
2018-03-26 10:10:00,54.74,54.77,54.6,54.61,22714.0,43.3655,43.3893,43.2546,43.2625,22714.0
2018-03-26 10:20:00,54.6,54.65,54.54,54.6,22220.0,43.2546,43.2942,43.2071,43.2546,22220.0
2018-03-26 10:30:00,54.6,54.72,54.59,54.72,26592.0,43.2546,43.3497,43.2467,43.3497,26592.0
2018-03-26 10:40:00,54.74,54.88,54.74,54.83,21910.0,43.3655,43.4764,43.3655,43.4368,21910.0
2018-03-26 10:50:00,54.81,54.84,54.68,54.71,20438.0,43.421,43.4447,43.318,43.3418,20438.0
2018-03-26 11:00:00,54.68,54.71,54.57,54.7,24334.0,43.318,43.3418,43.2308,43.3338,24334.0
2018-03-26 11:10:00,54.67,54.76,54.61,54.61,27744.0,43.3101,43.3814,43.2625,43.2625,27744.0
2018-03-26 11:20:00,54.61,54.85,54.61,54.73,33326.0,43.2625,43.4527,43.2625,43.3576,33326.0
2018-03-26 11:30:00,54.69,54.75,54.52,54.55,22230.0,43.3259,43.3734,43.1912,43.215,22230.0
2018-03-26 11:40:00,54.55,54.63,54.49,54.58,39732.0,43.215,43.2784,43.1675,43.2388,39732.0
2018-03-26 11:50:00,54.59,54.68,54.55,54.68,20454.0,43.2467,43.318,43.215,43.318,20454.0
2018-03-26 12:00:00,54.68,54.76,54.65,54.7,35002.0,43.318,43.3814,43.2942,43.3338,35002.0
2018-03-26 12:10:00,54.71,54.83,54.67,54.81,36096.0,43.3418,43.4368,43.3101,43.421,36096.0
2018-03-26 12:20:00,54.84,54.9,54.81,54.9,16872.0,43.4447,43.4923,43.421,43.4923,16872.0
2018-03-26 12:30:00,54.9,54.97,54.87,54.95,90296.0,43.4923,43.5477,43.4685,43.5319,90296.0
2018-03-26 12:40:00,54.94,54.96,54.82,54.88,15784.0,43.524,43.5398,43.4289,43.4764,15784.0
2018-03-26 12:50:00,54.87,54.88,54.77,54.77,14204.0,43.4685,43.4764,43.3893,43.3893,14204.0
2018-03-26 13:00:00,54.79,54.84,54.77,54.79,14168.0,43.4051,43.4447,43.3893,43.4051,14168.0
2018-03-26 13:10:00,54.78,54.8,54.74,54.79,11812.0,43.3972,43.4131,43.3655,43.4051,11812.0
2018-03-26 13:20:00,54.8,54.82,54.69,54.7,24244.0,43.4131,43.4289,43.3259,43.3338,24244.0
2018-03-26 13:30:00,54.69,54.74,54.65,54.7,32086.0,43.3259,43.3655,43.2942,43.3338,32086.0
2018-03-26 13:40:00,54.72,54.73,54.66,54.71,18224.0,43.3497,43.3576,43.3021,43.3418,18224.0
2018-03-26 13:50:00,54.71,54.74,54.67,54.69,34048.0,43.3418,43.3655,43.3101,43.3259,34048.0
2018-03-26 14:00:00,54.7,54.85,54.7,54.82,78376.0,43.3338,43.4527,43.3338,43.4289,78376.0
2018-03-26 14:10:00,54.84,54.94,54.83,54.88,27090.0,43.4447,43.524,43.4368,43.4764,27090.0
2018-03-26 14:20:00,54.88,54.95,54.84,54.9,22080.0,43.4764,43.5319,43.4447,43.4923,22080.0
2018-03-26 14:30:00,54.92,54.93,54.8,54.82,20424.0,43.5081,43.516,43.4131,43.4289,20424.0
2018-03-26 14:40:00,54.81,54.89,54.74,54.89,24026.0,43.421,43.4843,43.3655,43.4843,24026.0
2018-03-26 14:50:00,54.87,54.99,54.87,54.92,25886.0,43.4685,43.5636,43.4685,43.5081,25886.0
2018-03-26 15:00:00,54.93,54.97,54.91,54.94,29334.0,43.516,43.5477,43.5002,43.524,29334.0
2018-03-26 15:10:00,54.94,54.96,54.88,54.96,38024.0,43.524,43.5398,43.4764,43.5398,38024.0
2018-03-26 15:20:00,54.96,55.05,54.96,55.01,30752.0,43.5398,43.6111,43.5398,43.5794,30752.0
2018-03-26 15:30:00,55.02,55.1,55.0,55.02,41492.0,43.5873,43.6507,43.5715,43.5873,41492.0
2018-03-26 15:40:00,55.01,55.11,54.99,55.06,65920.0,43.5794,43.6586,43.5636,43.619,65920.0
2018-03-26 15:50:00,55.07,55.07,54.96,54.99,171894.0,43.6269,43.6269,43.5398,43.5636,171894.0
2018-03-27 09:30:00,55.02,55.14,54.82,55.03,72034.0,43.5873,43.6824,43.4289,43.5953,72034.0
2018-03-27 09:40:00,55.04,55.16,54.97,55.16,42202.0,43.6032,43.6982,43.5477,43.6982,42202.0
2018-03-27 09:50:00,55.18,55.18,54.99,55.08,16622.0,43.7141,43.7141,43.5636,43.6349,16622.0
2018-03-27 10:00:00,55.09,55.16,54.97,55.08,45628.0,43.6428,43.6982,43.5477,43.6349,45628.0
2018-03-27 10:10:00,55.18,55.19,55.01,55.04,28200.0,43.7141,43.722,43.5794,43.6032,28200.0
2018-03-27 10:20:00,55.06,55.07,54.95,54.99,19406.0,43.619,43.6269,43.5319,43.5636,19406.0
2018-03-27 10:30:00,54.98,54.99,54.85,54.92,18120.0,43.5556,43.5636,43.4527,43.5081,18120.0
2018-03-27 10:40:00,54.93,54.99,54.84,54.92,14676.0,43.516,43.5636,43.4447,43.5081,14676.0
2018-03-27 10:50:00,54.92,55.01,54.9,54.97,16606.0,43.5081,43.5794,43.4923,43.5477,16606.0
2018-03-27 11:00:00,54.97,55.07,54.9,55.06,35174.0,43.5477,43.6269,43.4923,43.619,35174.0
2018-03-27 11:10:00,55.05,55.05,54.91,55.0,38312.0,43.6111,43.6111,43.5002,43.5715,38312.0
2018-03-27 11:20:00,55.01,55.01,54.97,54.99,50084.0,43.5794,43.5794,43.5477,43.5636,50084.0
2018-03-27 11:30:00,55.01,55.06,54.98,55.02,24068.0,43.5794,43.619,43.5556,43.5873,24068.0
2018-03-27 11:40:00,55.02,55.09,55.02,55.04,35778.0,43.5873,43.6428,43.5873,43.6032,35778.0
2018-03-27 11:50:00,55.05,55.23,55.05,55.23,42118.0,43.6111,43.7537,43.6111,43.7537,42118.0
2018-03-27 12:00:00,55.25,55.35,55.24,55.3,22152.0,43.7695,43.8488,43.7616,43.8092,22152.0
2018-03-27 12:10:00,55.29,55.35,55.25,55.34,26574.0,43.8012,43.8488,43.7695,43.8408,26574.0
2018-03-27 12:20:00,55.35,55.44,55.35,55.42,33958.0,43.8488,43.9201,43.8488,43.9042,33958.0
2018-03-27 12:30:00,55.43,55.45,55.35,55.35,30926.0,43.9121,43.928,43.8488,43.8488,30926.0
2018-03-27 12:40:00,55.37,55.44,55.36,55.44,22562.0,43.8646,43.9201,43.8567,43.9201,22562.0
2018-03-27 12:50:00,55.45,55.51,55.4,55.42,21264.0,43.928,43.9755,43.8884,43.9042,21264.0
2018-03-27 13:00:00,55.43,55.54,55.42,55.54,19510.0,43.9121,43.9993,43.9042,43.9993,19510.0
2018-03-27 13:10:00,55.55,55.65,55.55,55.65,18176.0,44.0072,44.0864,44.0072,44.0864,18176.0
2018-03-27 13:20:00,55.64,55.65,55.58,55.63,14708.0,44.0785,44.0864,44.031,44.0706,14708.0
2018-03-27 13:30:00,55.65,55.72,55.64,55.71,18486.0,44.0864,44.1419,44.0785,44.134,18486.0
2018-03-27 13:40:00,55.73,55.83,55.7,55.77,17108.0,44.1498,44.229,44.126,44.1815,17108.0
2018-03-27 13:50:00,55.77,55.92,55.73,55.9,257434.0,44.1815,44.3003,44.1498,44.2845,257434.0
2018-03-27 14:00:00,55.91,56.06,55.91,55.92,43534.0,44.2924,44.4112,44.2924,44.3003,43534.0
2018-03-27 14:10:00,55.95,56.08,55.95,56.02,25148.0,44.3241,44.4271,44.3241,44.3795,25148.0
2018-03-27 14:20:00,56.03,56.11,56.01,56.1,33754.0,44.3875,44.4508,44.3716,44.4429,33754.0
2018-03-27 14:30:00,56.1,56.23,56.02,56.18,33244.0,44.4429,44.5459,44.3795,44.5063,33244.0
2018-03-27 14:40:00,56.19,56.24,56.06,56.06,33556.0,44.5142,44.5538,44.4112,44.4112,33556.0
2018-03-27 14:50:00,56.07,56.12,55.94,55.95,62606.0,44.4192,44.4588,44.3162,44.3241,62606.0
2018-03-27 15:00:00,55.94,55.99,55.71,55.91,60318.0,44.3162,44.3558,44.134,44.2924,60318.0
2018-03-27 15:10:00,55.92,55.96,55.83,55.9,150310.0,44.3003,44.332,44.229,44.2845,150310.0
2018-03-27 15:20:00,55.9,55.91,55.74,55.74,72874.0,44.2845,44.2924,44.1577,44.1577,72874.0
2018-03-27 15:30:00,55.74,55.75,55.5,55.62,111192.0,44.1577,44.1656,43.9676,44.0627,111192.0
2018-03-27 15:40:00,55.62,55.62,55.38,55.4,201996.0,44.0627,44.0627,43.8725,43.8884,201996.0
2018-03-27 15:50:00,55.4,55.58,55.38,55.55,406124.0,43.8884,44.031,43.8725,44.0072,406124.0
2018-03-28 09:30:00,55.7,55.77,55.43,55.62,102672.0,44.126,44.1815,43.9121,44.0627,102672.0
2018-03-28 09:40:00,55.66,55.82,55.41,55.41,61768.0,44.0943,44.2211,43.8963,43.8963,61768.0
2018-03-28 09:50:00,55.45,55.48,55.28,55.28,25098.0,43.928,43.9518,43.7933,43.7933,25098.0
2018-03-28 10:00:00,55.27,55.29,55.02,55.15,45704.0,43.7854,43.8012,43.5873,43.6903,45704.0
2018-03-28 10:10:00,55.17,55.2,55.09,55.15,58384.0,43.7062,43.7299,43.6428,43.6903,58384.0
2018-03-28 10:20:00,55.16,55.32,55.11,55.32,78032.0,43.6982,43.825,43.6586,43.825,78032.0
2018-03-28 10:30:00,55.33,55.33,55.23,55.32,63076.0,43.8329,43.8329,43.7537,43.825,63076.0
2018-03-28 10:40:00,55.32,55.46,55.31,55.42,51788.0,43.825,43.9359,43.8171,43.9042,51788.0
2018-03-28 10:50:00,55.43,55.44,55.25,55.27,49286.0,43.9121,43.9201,43.7695,43.7854,49286.0
2018-03-28 11:00:00,55.26,55.36,55.22,55.34,60698.0,43.7775,43.8567,43.7458,43.8408,60698.0
2018-03-28 11:10:00,55.36,55.41,55.25,55.29,29816.0,43.8567,43.8963,43.7695,43.8012,29816.0
2018-03-28 11:20:00,55.28,55.29,55.15,55.26,76586.0,43.7933,43.8012,43.6903,43.7775,76586.0
2018-03-28 11:30:00,55.25,55.26,55.12,55.13,71024.0,43.7695,43.7775,43.6666,43.6745,71024.0
2018-03-28 11:40:00,55.16,55.19,55.02,55.15,41220.0,43.6982,43.722,43.5873,43.6903,41220.0
2018-03-28 11:50:00,55.16,55.35,55.16,55.19,28480.0,43.6982,43.8488,43.6982,43.722,28480.0
2018-03-28 12:00:00,55.19,55.19,55.02,55.07,58004.0,43.722,43.722,43.5873,43.6269,58004.0
2018-03-28 12:10:00,55.08,55.15,55.0,55.11,30800.0,43.6349,43.6903,43.5715,43.6586,30800.0
2018-03-28 12:20:00,55.13,55.31,55.1,55.27,53036.0,43.6745,43.8171,43.6507,43.7854,53036.0
2018-03-28 12:30:00,55.26,55.33,55.22,55.32,25768.0,43.7775,43.8329,43.7458,43.825,25768.0
2018-03-28 12:40:00,55.33,55.49,55.33,55.42,27684.0,43.8329,43.9597,43.8329,43.9042,27684.0
2018-03-28 12:50:00,55.42,55.47,55.4,55.43,22860.0,43.9042,43.9438,43.8884,43.9121,22860.0
2018-03-28 13:00:00,55.42,55.49,55.24,55.27,34296.0,43.9042,43.9597,43.7616,43.7854,34296.0
2018-03-28 13:10:00,55.27,55.31,55.21,55.31,25804.0,43.7854,43.8171,43.7379,43.8171,25804.0
2018-03-28 13:20:00,55.32,55.32,55.16,55.23,22960.0,43.825,43.825,43.6982,43.7537,22960.0
2018-03-28 13:30:00,55.23,55.27,55.18,55.22,20480.0,43.7537,43.7854,43.7141,43.7458,20480.0
2018-03-28 13:40:00,55.22,55.23,55.12,55.18,28594.0,43.7458,43.7537,43.6666,43.7141,28594.0
2018-03-28 13:50:00,55.17,55.22,55.07,55.11,29638.0,43.7062,43.7458,43.6269,43.6586,29638.0
2018-03-28 14:00:00,55.12,55.22,55.12,55.17,71194.0,43.6666,43.7458,43.6666,43.7062,71194.0
2018-03-28 14:10:00,55.15,55.25,55.12,55.24,32774.0,43.6903,43.7695,43.6666,43.7616,32774.0
2018-03-28 14:20:00,55.25,55.26,55.1,55.15,52898.0,43.7695,43.7775,43.6507,43.6903,52898.0
2018-03-28 14:30:00,55.14,55.21,55.11,55.14,36320.0,43.6824,43.7379,43.6586,43.6824,36320.0
2018-03-28 14:40:00,55.16,55.35,55.16,55.35,91470.0,43.6982,43.8488,43.6982,43.8488,91470.0
2018-03-28 14:50:00,55.33,55.35,55.24,55.29,36990.0,43.8329,43.8488,43.7616,43.8012,36990.0
2018-03-28 15:00:00,55.27,55.27,55.04,55.05,44858.0,43.7854,43.7854,43.6032,43.6111,44858.0
2018-03-28 15:10:00,55.04,55.1,54.99,55.07,51224.0,43.6032,43.6507,43.5636,43.6269,51224.0
2018-03-28 15:20:00,55.07,55.2,54.99,55.2,95292.0,43.6269,43.7299,43.5636,43.7299,95292.0
2018-03-28 15:30:00,55.19,55.25,55.08,55.22,83020.0,43.722,43.7695,43.6349,43.7458,83020.0
2018-03-28 15:40:00,55.23,55.26,55.11,55.13,114678.0,43.7537,43.7775,43.6586,43.6745,114678.0
2018-03-28 15:50:00,55.15,55.3,55.12,55.17,318566.0,43.6903,43.8092,43.6666,43.7062,318566.0
2018-03-29 09:30:00,55.34,55.52,54.95,55.48,38782.0,43.8408,43.9834,43.5319,43.9518,38782.0
2018-03-29 09:40:00,55.52,55.52,55.26,55.42,31464.0,43.9834,43.9834,43.7775,43.9042,31464.0
2018-03-29 09:50:00,55.44,55.57,55.41,55.57,47070.0,43.9201,44.0231,43.8963,44.0231,47070.0
2018-03-29 10:00:00,55.54,55.57,55.46,55.49,27056.0,43.9993,44.0231,43.9359,43.9597,27056.0
2018-03-29 10:10:00,55.45,55.49,55.38,55.49,37342.0,43.928,43.9597,43.8725,43.9597,37342.0
2018-03-29 10:20:00,55.46,55.59,55.46,55.55,28328.0,43.9359,44.0389,43.9359,44.0072,28328.0
2018-03-29 10:30:00,55.55,55.55,55.29,55.33,25868.0,44.0072,44.0072,43.8012,43.8329,25868.0
2018-03-29 10:40:00,55.34,55.43,55.3,55.34,12690.0,43.8408,43.9121,43.8092,43.8408,12690.0
2018-03-29 10:50:00,55.33,55.42,55.26,55.3,18256.0,43.8329,43.9042,43.7775,43.8092,18256.0
2018-03-29 11:00:00,55.3,55.57,55.3,55.57,13400.0,43.8092,44.0231,43.8092,44.0231,13400.0
2018-03-29 11:10:00,55.56,55.69,55.56,55.59,14232.0,44.0151,44.1181,44.0151,44.0389,14232.0
2018-03-29 11:20:00,55.6,55.64,55.54,55.54,18582.0,44.0468,44.0785,43.9993,43.9993,18582.0
2018-03-29 11:30:00,55.56,55.73,55.51,55.72,15830.0,44.0151,44.1498,43.9755,44.1419,15830.0
2018-03-29 11:40:00,55.7,55.74,55.66,55.7,12712.0,44.126,44.1577,44.0943,44.126,12712.0
2018-03-29 11:50:00,55.7,55.74,55.63,55.71,13528.0,44.126,44.1577,44.0706,44.134,13528.0
2018-03-29 12:00:00,55.7,55.72,55.62,55.66,40012.0,44.126,44.1419,44.0627,44.0943,40012.0
2018-03-29 12:10:00,55.7,55.76,55.68,55.7,26326.0,44.126,44.1736,44.1102,44.126,26326.0
2018-03-29 12:20:00,55.7,55.71,55.5,55.5,26738.0,44.126,44.134,43.9676,43.9676,26738.0
2018-03-29 12:30:00,55.51,55.56,55.49,55.56,15656.0,43.9755,44.0151,43.9597,44.0151,15656.0
2018-03-29 12:40:00,55.55,55.61,55.54,55.56,12136.0,44.0072,44.0547,43.9993,44.0151,12136.0
2018-03-29 12:50:00,55.57,55.64,55.53,55.63,13530.0,44.0231,44.0785,43.9914,44.0706,13530.0
2018-03-29 13:00:00,55.62,55.65,55.59,55.62,9800.0,44.0627,44.0864,44.0389,44.0627,9800.0
2018-03-29 13:10:00,55.62,55.62,55.52,55.55,11534.0,44.0627,44.0627,43.9834,44.0072,11534.0
2018-03-29 13:20:00,55.55,55.63,55.55,55.6,7600.0,44.0072,44.0706,44.0072,44.0468,7600.0
2018-03-29 13:30:00,55.6,55.62,55.47,55.49,12242.0,44.0468,44.0627,43.9438,43.9597,12242.0
2018-03-29 13:40:00,55.46,55.48,55.43,55.46,16604.0,43.9359,43.9518,43.9121,43.9359,16604.0
2018-03-29 13:50:00,55.44,55.49,55.41,55.41,13652.0,43.9201,43.9597,43.8963,43.8963,13652.0
2018-03-29 14:00:00,55.43,55.45,55.4,55.44,19062.0,43.9121,43.928,43.8884,43.9201,19062.0
2018-03-29 14:10:00,55.45,55.58,55.45,55.58,25772.0,43.928,44.031,43.928,44.031,25772.0
2018-03-29 14:20:00,55.59,55.6,55.49,55.54,17006.0,44.0389,44.0468,43.9597,43.9993,17006.0
2018-03-29 14:30:00,55.54,55.58,55.5,55.56,43022.0,43.9993,44.031,43.9676,44.0151,43022.0
2018-03-29 14:40:00,55.56,55.65,55.52,55.55,250656.0,44.0151,44.0864,43.9834,44.0072,250656.0
2018-03-29 14:50:00,55.56,55.63,55.52,55.6,30500.0,44.0151,44.0706,43.9834,44.0468,30500.0
2018-03-29 15:00:00,55.6,55.69,55.56,55.67,34174.0,44.0468,44.1181,44.0151,44.1023,34174.0
2018-03-29 15:10:00,55.65,55.76,55.63,55.65,32540.0,44.0864,44.1736,44.0706,44.0864,32540.0
2018-03-29 15:20:00,55.64,55.74,55.63,55.73,34296.0,44.0785,44.1577,44.0706,44.1498,34296.0
2018-03-29 15:30:00,55.74,55.74,55.58,55.68,56710.0,44.1577,44.1577,44.031,44.1102,56710.0
2018-03-29 15:40:00,55.7,55.84,55.65,55.83,89504.0,44.126,44.2369,44.0864,44.229,89504.0
2018-03-29 15:50:00,55.84,55.84,55.6,55.62,205716.0,44.2369,44.2369,44.0468,44.0627,205716.0
2018-04-02 09:30:00,55.7,55.85,55.43,55.6,50914.0,44.126,44.2449,43.9121,44.0468,50914.0
2018-04-02 09:40:00,55.63,55.76,55.62,55.67,47072.0,44.0706,44.1736,44.0627,44.1023,47072.0
2018-04-02 09:50:00,55.69,55.69,55.39,55.52,34134.0,44.1181,44.1181,43.8805,43.9834,34134.0
2018-04-02 10:00:00,55.57,55.62,55.46,55.46,20242.0,44.0231,44.0627,43.9359,43.9359,20242.0
2018-04-02 10:10:00,55.48,55.57,55.42,55.54,77372.0,43.9518,44.0231,43.9042,43.9993,77372.0
2018-04-02 10:20:00,55.52,55.58,55.43,55.56,39058.0,43.9834,44.031,43.9121,44.0151,39058.0
2018-04-02 10:30:00,55.55,55.55,55.4,55.44,30202.0,44.0072,44.0072,43.8884,43.9201,30202.0
2018-04-02 10:40:00,55.44,55.44,55.26,55.26,37896.0,43.9201,43.9201,43.7775,43.7775,37896.0
2018-04-02 10:50:00,55.22,55.34,55.17,55.23,33070.0,43.7458,43.8408,43.7062,43.7537,33070.0
2018-04-02 11:00:00,55.23,55.3,55.1,55.14,63942.0,43.7537,43.8092,43.6507,43.6824,63942.0
2018-04-02 11:10:00,55.17,55.23,55.1,55.18,51968.0,43.7062,43.7537,43.6507,43.7141,51968.0
2018-04-02 11:20:00,55.19,55.3,55.11,55.29,24538.0,43.722,43.8092,43.6586,43.8012,24538.0
2018-04-02 11:30:00,55.29,55.31,54.98,55.02,58898.0,43.8012,43.8171,43.5556,43.5873,58898.0
2018-04-02 11:40:00,55.04,55.22,54.99,55.19,22310.0,43.6032,43.7458,43.5636,43.722,22310.0
2018-04-02 11:50:00,55.2,55.2,55.02,55.02,32858.0,43.7299,43.7299,43.5873,43.5873,32858.0
2018-04-02 12:00:00,55.01,55.05,54.88,54.91,27422.0,43.5794,43.6111,43.4764,43.5002,27422.0
2018-04-02 12:10:00,54.92,54.96,54.84,54.89,28700.0,43.5081,43.5398,43.4447,43.4843,28700.0
2018-04-02 12:20:00,54.85,54.91,54.8,54.89,17612.0,43.4527,43.5002,43.4131,43.4843,17612.0
2018-04-02 12:30:00,54.91,55.07,54.9,55.07,27336.0,43.5002,43.6269,43.4923,43.6269,27336.0
2018-04-02 12:40:00,55.02,55.1,54.98,55.1,11556.0,43.5873,43.6507,43.5556,43.6507,11556.0
2018-04-02 12:50:00,55.08,55.1,55.05,55.1,17440.0,43.6349,43.6507,43.6111,43.6507,17440.0
2018-04-02 13:00:00,55.08,55.12,55.02,55.12,31142.0,43.6349,43.6666,43.5873,43.6666,31142.0
2018-04-02 13:10:00,55.12,55.21,55.09,55.19,22994.0,43.6666,43.7379,43.6428,43.722,22994.0
2018-04-02 13:20:00,55.21,55.27,55.09,55.1,25850.0,43.7379,43.7854,43.6428,43.6507,25850.0
2018-04-02 13:30:00,55.13,55.13,55.0,55.01,20818.0,43.6745,43.6745,43.5715,43.5794,20818.0
2018-04-02 13:40:00,55.0,55.07,54.95,54.96,22300.0,43.5715,43.6269,43.5319,43.5398,22300.0
2018-04-02 13:50:00,54.96,54.99,54.88,54.95,21926.0,43.5398,43.5636,43.4764,43.5319,21926.0
2018-04-02 14:00:00,54.95,54.98,54.88,54.97,19996.0,43.5319,43.5556,43.4764,43.5477,19996.0
2018-04-02 14:10:00,54.96,55.08,54.95,55.04,34742.0,43.5398,43.6349,43.5319,43.6032,34742.0
2018-04-02 14:20:00,55.06,55.13,54.94,54.99,66160.0,43.619,43.6745,43.524,43.5636,66160.0
2018-04-02 14:30:00,54.99,55.04,54.88,54.98,48800.0,43.5636,43.6032,43.4764,43.5556,48800.0
2018-04-02 14:40:00,54.99,55.0,54.84,54.91,101296.0,43.5636,43.5715,43.4447,43.5002,101296.0
2018-04-02 14:50:00,54.91,55.01,54.85,54.87,27778.0,43.5002,43.5794,43.4527,43.4685,27778.0
2018-04-02 15:00:00,54.87,54.87,54.64,54.69,56562.0,43.4685,43.4685,43.2863,43.3259,56562.0
2018-04-02 15:10:00,54.69,54.73,54.62,54.71,37106.0,43.3259,43.3576,43.2705,43.3418,37106.0
2018-04-02 15:20:00,54.71,54.72,54.6,54.68,42718.0,43.3418,43.3497,43.2546,43.318,42718.0
2018-04-02 15:30:00,54.69,54.79,54.69,54.76,70708.0,43.3259,43.4051,43.3259,43.3814,70708.0
2018-04-02 15:40:00,54.75,54.89,54.71,54.88,124162.0,43.3734,43.4843,43.3418,43.4764,124162.0
2018-04-02 15:50:00,54.89,55.13,54.89,55.02,365260.0,43.4843,43.6745,43.4843,43.5873,365260.0
2018-04-03 09:30:00,54.96,55.04,54.62,54.73,55636.0,43.5398,43.6032,43.2705,43.3576,55636.0
2018-04-03 09:40:00,54.71,54.98,54.71,54.96,23198.0,43.3418,43.5556,43.3418,43.5398,23198.0
2018-04-03 09:50:00,54.99,55.01,54.85,54.97,25742.0,43.5636,43.5794,43.4527,43.5477,25742.0
2018-04-03 10:00:00,54.95,55.07,54.88,55.02,24942.0,43.5319,43.6269,43.4764,43.5873,24942.0
2018-04-03 10:10:00,54.99,55.01,54.77,54.77,33920.0,43.5636,43.5794,43.3893,43.3893,33920.0
2018-04-03 10:20:00,54.78,54.85,54.73,54.75,23510.0,43.3972,43.4527,43.3576,43.3734,23510.0
2018-04-03 10:30:00,54.75,54.79,54.66,54.79,133846.0,43.3734,43.4051,43.3021,43.4051,133846.0
2018-04-03 10:40:00,54.77,54.86,54.76,54.81,74256.0,43.3893,43.4606,43.3814,43.421,74256.0
2018-04-03 10:50:00,54.84,54.85,54.68,54.7,58674.0,43.4447,43.4527,43.318,43.3338,58674.0
2018-04-03 11:00:00,54.71,54.77,54.64,54.7,84004.0,43.3418,43.3893,43.2863,43.3338,84004.0
2018-04-03 11:10:00,54.7,54.71,54.51,54.54,54546.0,43.3338,43.3418,43.1833,43.2071,54546.0
2018-04-03 11:20:00,54.56,54.66,54.49,54.51,55626.0,43.2229,43.3021,43.1675,43.1833,55626.0
2018-04-03 11:30:00,54.51,54.56,54.44,54.5,83794.0,43.1833,43.2229,43.1279,43.1754,83794.0
2018-04-03 11:40:00,54.51,54.67,54.48,54.65,96600.0,43.1833,43.3101,43.1595,43.2942,96600.0
2018-04-03 11:50:00,54.65,54.84,54.6,54.75,54250.0,43.2942,43.4447,43.2546,43.3734,54250.0
2018-04-03 12:00:00,54.78,54.8,54.68,54.7,55120.0,43.3972,43.4131,43.318,43.3338,55120.0
2018-04-03 12:10:00,54.69,54.7,54.6,54.62,49012.0,43.3259,43.3338,43.2546,43.2705,49012.0
2018-04-03 12:20:00,54.65,54.66,54.56,54.57,93452.0,43.2942,43.3021,43.2229,43.2308,93452.0
2018-04-03 12:30:00,54.58,54.65,54.55,54.57,43210.0,43.2388,43.2942,43.215,43.2308,43210.0
2018-04-03 12:40:00,54.58,54.68,54.57,54.65,50732.0,43.2388,43.318,43.2308,43.2942,50732.0
2018-04-03 12:50:00,54.65,54.66,54.54,54.62,35008.0,43.2942,43.3021,43.2071,43.2705,35008.0
2018-04-03 13:00:00,54.61,54.67,54.58,54.62,33914.0,43.2625,43.3101,43.2388,43.2705,33914.0
2018-04-03 13:10:00,54.63,54.68,54.55,54.63,58468.0,43.2784,43.318,43.215,43.2784,58468.0
2018-04-03 13:20:00,54.63,54.69,54.62,54.67,55948.0,43.2784,43.3259,43.2705,43.3101,55948.0
2018-04-03 13:30:00,54.69,54.69,54.65,54.65,16066.0,43.3259,43.3259,43.2942,43.2942,16066.0
2018-04-03 13:40:00,54.63,54.66,54.6,54.63,38474.0,43.2784,43.3021,43.2546,43.2784,38474.0
2018-04-03 13:50:00,54.63,54.71,54.6,54.71,36446.0,43.2784,43.3418,43.2546,43.3418,36446.0
2018-04-03 14:00:00,54.7,54.73,54.63,54.65,46332.0,43.3338,43.3576,43.2784,43.2942,46332.0
2018-04-03 14:10:00,54.65,54.7,54.63,54.69,50574.0,43.2942,43.3338,43.2784,43.3259,50574.0
2018-04-03 14:20:00,54.69,54.77,54.67,54.75,40546.0,43.3259,43.3893,43.3101,43.3734,40546.0
2018-04-03 14:30:00,54.74,54.76,54.7,54.72,53024.0,43.3655,43.3814,43.3338,43.3497,53024.0
2018-04-03 14:40:00,54.73,54.84,54.67,54.8,66110.0,43.3576,43.4447,43.3101,43.4131,66110.0
2018-04-03 14:50:00,54.8,54.85,54.74,54.77,86374.0,43.4131,43.4527,43.3655,43.3893,86374.0
2018-04-03 15:00:00,54.77,54.96,54.73,54.91,169766.0,43.3893,43.5398,43.3576,43.5002,169766.0
2018-04-03 15:10:00,54.9,54.96,54.77,54.85,99840.0,43.4923,43.5398,43.3893,43.4527,99840.0
2018-04-03 15:20:00,54.87,54.94,54.84,54.9,96094.0,43.4685,43.524,43.4447,43.4923,96094.0
2018-04-03 15:30:00,54.9,54.9,54.7,54.77,81028.0,43.4923,43.4923,43.3338,43.3893,81028.0
2018-04-03 15:40:00,54.78,54.79,54.55,54.59,262134.0,43.3972,43.4051,43.215,43.2467,262134.0
2018-04-03 15:50:00,54.59,54.71,54.58,54.69,345032.0,43.2467,43.3418,43.2388,43.3259,345032.0
2018-04-04 09:30:00,54.7,54.85,54.54,54.69,133394.0,43.3338,43.4527,43.2071,43.3259,133394.0
2018-04-04 09:40:00,54.69,54.85,54.6,54.78,160384.0,43.3259,43.4527,43.2546,43.3972,160384.0
2018-04-04 09:50:00,54.76,55.05,54.75,55.01,68664.0,43.3814,43.6111,43.3734,43.5794,68664.0
2018-04-04 10:00:00,55.02,55.08,54.88,55.04,99156.0,43.5873,43.6349,43.4764,43.6032,99156.0
2018-04-04 10:10:00,55.05,55.24,55.0,55.24,93332.0,43.6111,43.7616,43.5715,43.7616,93332.0
2018-04-04 10:20:00,55.24,55.28,55.17,55.17,52390.0,43.7616,43.7933,43.7062,43.7062,52390.0
2018-04-04 10:30:00,55.2,55.21,55.08,55.16,64652.0,43.7299,43.7379,43.6349,43.6982,64652.0
2018-04-04 10:40:00,55.14,55.15,54.98,54.99,39124.0,43.6824,43.6903,43.5556,43.5636,39124.0
2018-04-04 10:50:00,54.98,55.08,54.95,54.97,30970.0,43.5556,43.6349,43.5319,43.5477,30970.0
2018-04-04 11:00:00,54.97,55.02,54.9,54.99,60984.0,43.5477,43.5873,43.4923,43.5636,60984.0
2018-04-04 11:10:00,55.0,55.05,54.9,54.92,35318.0,43.5715,43.6111,43.4923,43.5081,35318.0
2018-04-04 11:20:00,54.92,54.96,54.9,54.92,40832.0,43.5081,43.5398,43.4923,43.5081,40832.0
2018-04-04 11:30:00,54.92,54.96,54.88,54.93,51390.0,43.5081,43.5398,43.4764,43.516,51390.0
2018-04-04 11:40:00,54.92,54.99,54.89,54.96,31742.0,43.5081,43.5636,43.4843,43.5398,31742.0
2018-04-04 11:50:00,54.95,54.96,54.82,54.85,39570.0,43.5319,43.5398,43.4289,43.4527,39570.0
2018-04-04 12:00:00,54.88,54.88,54.73,54.8,57646.0,43.4764,43.4764,43.3576,43.4131,57646.0
2018-04-04 12:10:00,54.81,54.82,54.75,54.79,46606.0,43.421,43.4289,43.3734,43.4051,46606.0
2018-04-04 12:20:00,54.79,54.88,54.79,54.85,54536.0,43.4051,43.4764,43.4051,43.4527,54536.0
2018-04-04 12:30:00,54.85,54.9,54.77,54.77,72656.0,43.4527,43.4923,43.3893,43.3893,72656.0
2018-04-04 12:40:00,54.78,54.85,54.7,54.85,38628.0,43.3972,43.4527,43.3338,43.4527,38628.0
2018-04-04 12:50:00,54.85,54.92,54.82,54.86,50394.0,43.4527,43.5081,43.4289,43.4606,50394.0
2018-04-04 13:00:00,54.88,54.92,54.8,54.82,31366.0,43.4764,43.5081,43.4131,43.4289,31366.0
2018-04-04 13:10:00,54.81,54.83,54.74,54.79,23602.0,43.421,43.4368,43.3655,43.4051,23602.0
2018-04-04 13:20:00,54.79,54.87,54.74,54.77,31004.0,43.4051,43.4685,43.3655,43.3893,31004.0
2018-04-04 13:30:00,54.76,54.76,54.69,54.73,51240.0,43.3814,43.3814,43.3259,43.3576,51240.0
2018-04-04 13:40:00,54.74,54.8,54.71,54.74,38802.0,43.3655,43.4131,43.3418,43.3655,38802.0
2018-04-04 13:50:00,54.74,54.91,54.74,54.9,55204.0,43.3655,43.5002,43.3655,43.4923,55204.0
2018-04-04 14:00:00,54.91,54.99,54.88,54.98,91342.0,43.5002,43.5636,43.4764,43.5556,91342.0
2018-04-04 14:10:00,54.98,55.01,54.94,55.0,85402.0,43.5556,43.5794,43.524,43.5715,85402.0
2018-04-04 14:20:00,54.99,55.09,54.98,55.02,99658.0,43.5636,43.6428,43.5556,43.5873,99658.0
2018-04-04 14:30:00,55.03,55.12,55.01,55.09,76326.0,43.5953,43.6666,43.5794,43.6428,76326.0
2018-04-04 14:40:00,55.1,55.23,55.07,55.2,78712.0,43.6507,43.7537,43.6269,43.7299,78712.0
2018-04-04 14:50:00,55.21,55.21,55.12,55.12,60906.0,43.7379,43.7379,43.6666,43.6666,60906.0
2018-04-04 15:00:00,55.12,55.3,55.11,55.24,81096.0,43.6666,43.8092,43.6586,43.7616,81096.0
2018-04-04 15:10:00,55.24,55.24,55.14,55.17,68040.0,43.7616,43.7616,43.6824,43.7062,68040.0
2018-04-04 15:20:00,55.18,55.27,55.17,55.23,109002.0,43.7141,43.7854,43.7062,43.7537,109002.0
2018-04-04 15:30:00,55.23,55.32,55.23,55.25,87538.0,43.7537,43.825,43.7537,43.7695,87538.0
2018-04-04 15:40:00,55.25,55.26,55.16,55.17,138396.0,43.7695,43.7775,43.6982,43.7062,138396.0
2018-04-04 15:50:00,55.18,55.23,55.15,55.18,297292.0,43.7141,43.7537,43.6903,43.7141,297292.0
2018-04-05 09:30:00,55.1,55.1,54.73,54.75,142574.0,43.6507,43.6507,43.3576,43.3734,142574.0
2018-04-05 09:40:00,54.8,54.8,54.48,54.72,77970.0,43.4131,43.4131,43.1595,43.3497,77970.0
2018-04-05 09:50:00,54.73,54.81,54.68,54.8,53600.0,43.3576,43.421,43.318,43.4131,53600.0
2018-04-05 10:00:00,54.8,54.85,54.77,54.8,26536.0,43.4131,43.4527,43.3893,43.4131,26536.0
2018-04-05 10:10:00,54.8,55.02,54.76,55.01,54306.0,43.4131,43.5873,43.3814,43.5794,54306.0
2018-04-05 10:20:00,55.02,55.16,54.98,55.09,88816.0,43.5873,43.6982,43.5556,43.6428,88816.0
2018-04-05 10:30:00,55.1,55.1,54.96,54.98,55494.0,43.6507,43.6507,43.5398,43.5556,55494.0
2018-04-05 10:40:00,54.96,55.01,54.86,54.88,22434.0,43.5398,43.5794,43.4606,43.4764,22434.0
2018-04-05 10:50:00,54.87,54.96,54.87,54.89,13888.0,43.4685,43.5398,43.4685,43.4843,13888.0
2018-04-05 11:00:00,54.88,55.02,54.84,55.02,30632.0,43.4764,43.5873,43.4447,43.5873,30632.0
2018-04-05 11:10:00,55.04,55.1,54.99,55.06,56092.0,43.6032,43.6507,43.5636,43.619,56092.0
2018-04-05 11:20:00,55.05,55.06,54.97,55.02,21180.0,43.6111,43.619,43.5477,43.5873,21180.0
2018-04-05 11:30:00,55.01,55.06,54.98,55.06,45994.0,43.5794,43.619,43.5556,43.619,45994.0
2018-04-05 11:40:00,55.07,55.09,54.97,55.0,35950.0,43.6269,43.6428,43.5477,43.5715,35950.0
2018-04-05 11:50:00,55.01,55.01,54.97,54.98,103206.0,43.5794,43.5794,43.5477,43.5556,103206.0
2018-04-05 12:00:00,55.0,55.19,54.98,55.13,35600.0,43.5715,43.722,43.5556,43.6745,35600.0
2018-04-05 12:10:00,55.13,55.23,55.13,55.2,22304.0,43.6745,43.7537,43.6745,43.7299,22304.0
2018-04-05 12:20:00,55.21,55.21,55.04,55.07,38702.0,43.7379,43.7379,43.6032,43.6269,38702.0
2018-04-05 12:30:00,55.09,55.1,55.01,55.05,61552.0,43.6428,43.6507,43.5794,43.6111,61552.0
2018-04-05 12:40:00,55.05,55.06,54.99,55.06,34512.0,43.6111,43.619,43.5636,43.619,34512.0
2018-04-05 12:50:00,55.06,55.09,55.03,55.09,77344.0,43.619,43.6428,43.5953,43.6428,77344.0
2018-04-05 13:00:00,55.1,55.17,55.09,55.1,56232.0,43.6507,43.7062,43.6428,43.6507,56232.0
2018-04-05 13:10:00,55.11,55.12,55.07,55.09,48068.0,43.6586,43.6666,43.6269,43.6428,48068.0
2018-04-05 13:20:00,55.08,55.23,55.08,55.19,36392.0,43.6349,43.7537,43.6349,43.722,36392.0
2018-04-05 13:30:00,55.18,55.41,55.16,55.4,127736.0,43.7141,43.8963,43.6982,43.8884,127736.0
2018-04-05 13:40:00,55.4,55.47,55.33,55.44,40860.0,43.8884,43.9438,43.8329,43.9201,40860.0
2018-04-05 13:50:00,55.47,55.53,55.45,55.53,98712.0,43.9438,43.9914,43.928,43.9914,98712.0
2018-04-05 14:00:00,55.54,55.59,55.49,55.52,50732.0,43.9993,44.0389,43.9597,43.9834,50732.0
2018-04-05 14:10:00,55.52,55.64,55.52,55.58,38142.0,43.9834,44.0785,43.9834,44.031,38142.0
2018-04-05 14:20:00,55.57,55.6,55.52,55.6,35210.0,44.0231,44.0468,43.9834,44.0468,35210.0
2018-04-05 14:30:00,55.62,55.77,55.6,55.75,73242.0,44.0627,44.1815,44.0468,44.1656,73242.0
2018-04-05 14:40:00,55.76,55.82,55.73,55.78,89968.0,44.1736,44.2211,44.1498,44.1894,89968.0
2018-04-05 14:50:00,55.77,55.8,55.72,55.78,32142.0,44.1815,44.2053,44.1419,44.1894,32142.0
2018-04-05 15:00:00,55.76,55.9,55.72,55.89,86692.0,44.1736,44.2845,44.1419,44.2766,86692.0
2018-04-05 15:10:00,55.9,55.92,55.78,55.79,50878.0,44.2845,44.3003,44.1894,44.1973,50878.0
2018-04-05 15:20:00,55.79,55.84,55.75,55.8,310196.0,44.1973,44.2369,44.1656,44.2053,310196.0
2018-04-05 15:30:00,55.81,55.81,55.69,55.72,95862.0,44.2132,44.2132,44.1181,44.1419,95862.0
2018-04-05 15:40:00,55.72,55.74,55.67,55.67,123766.0,44.1419,44.1577,44.1023,44.1023,123766.0
2018-04-05 15:50:00,55.68,55.83,55.66,55.77,298300.0,44.1102,44.229,44.0943,44.1815,298300.0
2018-04-06 09:30:00,55.98,55.99,55.76,55.76,50794.0,44.3479,44.3558,44.1736,44.1736,50794.0
2018-04-06 09:40:00,55.76,55.97,55.76,55.93,22094.0,44.1736,44.3399,44.1736,44.3082,22094.0
2018-04-06 09:50:00,55.95,56.0,55.84,55.9,61118.0,44.3241,44.3637,44.2369,44.2845,61118.0
2018-04-06 10:00:00,55.91,55.99,55.88,55.95,40070.0,44.2924,44.3558,44.2686,44.3241,40070.0
2018-04-06 10:10:00,55.95,55.98,55.83,55.92,88574.0,44.3241,44.3479,44.229,44.3003,88574.0
2018-04-06 10:20:00,55.9,55.99,55.87,55.87,28206.0,44.2845,44.3558,44.2607,44.2607,28206.0
2018-04-06 10:30:00,55.9,55.97,55.83,55.88,69800.0,44.2845,44.3399,44.229,44.2686,69800.0
2018-04-06 10:40:00,55.89,55.95,55.8,55.87,89034.0,44.2766,44.3241,44.2053,44.2607,89034.0
2018-04-06 10:50:00,55.88,55.91,55.8,55.88,35628.0,44.2686,44.2924,44.2053,44.2686,35628.0
2018-04-06 11:00:00,55.89,55.89,55.7,55.74,112824.0,44.2766,44.2766,44.126,44.1577,112824.0
2018-04-06 11:10:00,55.77,55.8,55.57,55.68,77020.0,44.1815,44.2053,44.0231,44.1102,77020.0
2018-04-06 11:20:00,55.68,55.77,55.59,55.68,45500.0,44.1102,44.1815,44.0389,44.1102,45500.0
2018-04-06 11:30:00,55.68,55.88,55.5,55.84,223862.0,44.1102,44.2686,43.9676,44.2369,223862.0
2018-04-06 11:40:00,55.84,55.87,55.79,55.82,48266.0,44.2369,44.2607,44.1973,44.2211,48266.0
2018-04-06 11:50:00,55.83,55.95,55.83,55.84,22028.0,44.229,44.3241,44.229,44.2369,22028.0
2018-04-06 12:00:00,55.84,55.88,55.81,55.81,28800.0,44.2369,44.2686,44.2132,44.2132,28800.0
2018-04-06 12:10:00,55.81,55.86,55.8,55.82,31144.0,44.2132,44.2528,44.2053,44.2211,31144.0
2018-04-06 12:20:00,55.82,55.85,55.79,55.8,79750.0,44.2211,44.2449,44.1973,44.2053,79750.0
2018-04-06 12:30:00,55.78,55.88,55.78,55.85,97098.0,44.1894,44.2686,44.1894,44.2449,97098.0
2018-04-06 12:40:00,55.86,55.92,55.82,55.84,42150.0,44.2528,44.3003,44.2211,44.2369,42150.0
2018-04-06 12:50:00,55.84,55.97,55.82,55.96,27020.0,44.2369,44.3399,44.2211,44.332,27020.0
2018-04-06 13:00:00,55.96,55.96,55.89,55.91,20672.0,44.332,44.332,44.2766,44.2924,20672.0
2018-04-06 13:10:00,55.88,55.91,55.82,55.84,11660.0,44.2686,44.2924,44.2211,44.2369,11660.0
2018-04-06 13:20:00,55.85,55.88,55.8,55.84,47902.0,44.2449,44.2686,44.2053,44.2369,47902.0
2018-04-06 13:30:00,55.85,55.91,55.82,55.82,15094.0,44.2449,44.2924,44.2211,44.2211,15094.0
2018-04-06 13:40:00,55.82,55.87,55.77,55.8,29780.0,44.2211,44.2607,44.1815,44.2053,29780.0
2018-04-06 13:50:00,55.79,55.85,55.75,55.78,104138.0,44.1973,44.2449,44.1656,44.1894,104138.0
2018-04-06 14:00:00,55.77,55.84,55.72,55.8,202036.0,44.1815,44.2369,44.1419,44.2053,202036.0
2018-04-06 14:10:00,55.79,55.83,55.65,55.66,46374.0,44.1973,44.229,44.0864,44.0943,46374.0
2018-04-06 14:20:00,55.67,55.72,55.52,55.57,35888.0,44.1023,44.1419,43.9834,44.0231,35888.0
2018-04-06 14:30:00,55.57,55.63,55.43,55.47,34680.0,44.0231,44.0706,43.9121,43.9438,34680.0
2018-04-06 14:40:00,55.44,55.56,55.42,55.47,41608.0,43.9201,44.0151,43.9042,43.9438,41608.0
2018-04-06 14:50:00,55.47,55.47,55.32,55.43,51494.0,43.9438,43.9438,43.825,43.9121,51494.0
2018-04-06 15:00:00,55.42,55.52,55.34,55.51,50324.0,43.9042,43.9834,43.8408,43.9755,50324.0
2018-04-06 15:10:00,55.52,55.58,55.47,55.49,44350.0,43.9834,44.031,43.9438,43.9597,44350.0
2018-04-06 15:20:00,55.49,55.54,55.49,55.49,83946.0,43.9597,43.9993,43.9597,43.9597,83946.0
2018-04-06 15:30:00,55.49,55.63,55.49,55.63,115514.0,43.9597,44.0706,43.9597,44.0706,115514.0
2018-04-06 15:40:00,55.62,55.71,55.52,55.55,112722.0,44.0627,44.134,43.9834,44.0072,112722.0
2018-04-06 15:50:00,55.56,55.78,55.55,55.58,306446.0,44.0151,44.1894,44.0072,44.031,306446.0
2018-04-09 09:30:00,55.5,55.67,55.24,55.65,26386.0,43.9676,44.1023,43.7616,44.0864,26386.0
2018-04-09 09:40:00,55.64,55.66,55.45,55.49,15488.0,44.0785,44.0943,43.928,43.9597,15488.0
2018-04-09 09:50:00,55.49,55.74,55.49,55.7,33226.0,43.9597,44.1577,43.9597,44.126,33226.0
2018-04-09 10:00:00,55.72,55.76,55.57,55.58,56016.0,44.1419,44.1736,44.0231,44.031,56016.0
2018-04-09 10:10:00,55.58,55.63,55.5,55.63,121540.0,44.031,44.0706,43.9676,44.0706,121540.0
2018-04-09 10:20:00,55.6,55.74,55.59,55.67,33600.0,44.0468,44.1577,44.0389,44.1023,33600.0
2018-04-09 10:30:00,55.68,55.79,55.67,55.7,25552.0,44.1102,44.1973,44.1023,44.126,25552.0
2018-04-09 10:40:00,55.66,55.72,55.63,55.7,110230.0,44.0943,44.1419,44.0706,44.126,110230.0
2018-04-09 10:50:00,55.68,55.72,55.56,55.6,89858.0,44.1102,44.1419,44.0151,44.0468,89858.0
2018-04-09 11:00:00,55.6,55.71,55.58,55.66,59320.0,44.0468,44.134,44.031,44.0943,59320.0
2018-04-09 11:10:00,55.66,55.77,55.63,55.76,19054.0,44.0943,44.1815,44.0706,44.1736,19054.0
2018-04-09 11:20:00,55.76,55.78,55.67,55.76,17918.0,44.1736,44.1894,44.1023,44.1736,17918.0
2018-04-09 11:30:00,55.77,55.83,55.74,55.83,14636.0,44.1815,44.229,44.1577,44.229,14636.0
2018-04-09 11:40:00,55.84,55.87,55.8,55.84,14542.0,44.2369,44.2607,44.2053,44.2369,14542.0
2018-04-09 11:50:00,55.84,55.91,55.84,55.91,11334.0,44.2369,44.2924,44.2369,44.2924,11334.0
2018-04-09 12:00:00,55.89,55.92,55.77,55.8,33052.0,44.2766,44.3003,44.1815,44.2053,33052.0
2018-04-09 12:10:00,55.77,55.8,55.72,55.76,25174.0,44.1815,44.2053,44.1419,44.1736,25174.0
2018-04-09 12:20:00,55.76,55.85,55.76,55.83,14400.0,44.1736,44.2449,44.1736,44.229,14400.0
2018-04-09 12:30:00,55.83,55.98,55.83,55.92,33718.0,44.229,44.3479,44.229,44.3003,33718.0
2018-04-09 12:40:00,55.93,55.97,55.88,55.95,15060.0,44.3082,44.3399,44.2686,44.3241,15060.0
2018-04-09 12:50:00,55.95,56.09,55.95,56.04,37098.0,44.3241,44.435,44.3241,44.3954,37098.0
2018-04-09 13:00:00,56.05,56.14,56.01,56.08,27508.0,44.4033,44.4746,44.3716,44.4271,27508.0
2018-04-09 13:10:00,56.11,56.16,56.03,56.07,30290.0,44.4508,44.4905,44.3875,44.4192,30290.0
2018-04-09 13:20:00,56.05,56.07,56.02,56.04,40154.0,44.4033,44.4192,44.3795,44.3954,40154.0
2018-04-09 13:30:00,56.07,56.07,55.98,56.02,39300.0,44.4192,44.4192,44.3479,44.3795,39300.0
2018-04-09 13:40:00,56.03,56.07,56.0,56.05,28912.0,44.3875,44.4192,44.3637,44.4033,28912.0
2018-04-09 13:50:00,56.05,56.15,56.05,56.1,58328.0,44.4033,44.4825,44.4033,44.4429,58328.0
2018-04-09 14:00:00,56.12,56.13,56.08,56.13,25802.0,44.4588,44.4667,44.4271,44.4667,25802.0
2018-04-09 14:10:00,56.13,56.13,55.99,56.1,42198.0,44.4667,44.4667,44.3558,44.4429,42198.0
2018-04-09 14:20:00,56.1,56.11,56.03,56.09,31444.0,44.4429,44.4508,44.3875,44.435,31444.0
2018-04-09 14:30:00,56.07,56.13,56.05,56.11,32116.0,44.4192,44.4667,44.4033,44.4508,32116.0
2018-04-09 14:40:00,56.1,56.13,55.98,56.07,46236.0,44.4429,44.4667,44.3479,44.4192,46236.0
2018-04-09 14:50:00,56.07,56.16,56.07,56.13,37318.0,44.4192,44.4905,44.4192,44.4667,37318.0
2018-04-09 15:00:00,56.13,56.17,56.1,56.14,33018.0,44.4667,44.4984,44.4429,44.4746,33018.0
2018-04-09 15:10:00,56.16,56.18,56.01,56.03,36198.0,44.4905,44.5063,44.3716,44.3875,36198.0
2018-04-09 15:20:00,56.04,56.04,55.95,56.02,52312.0,44.3954,44.3954,44.3241,44.3795,52312.0
2018-04-09 15:30:00,55.99,56.02,55.93,55.98,76574.0,44.3558,44.3795,44.3082,44.3479,76574.0
2018-04-09 15:40:00,55.97,56.07,55.96,55.99,81756.0,44.3399,44.4192,44.332,44.3558,81756.0
2018-04-09 15:50:00,55.99,56.0,55.85,55.9,212198.0,44.3558,44.3637,44.2449,44.2845,212198.0
2018-04-10 09:30:00,55.93,56.1,55.77,55.89,57340.0,44.3082,44.4429,44.1815,44.2766,57340.0
2018-04-10 09:40:00,55.89,55.93,55.74,55.92,17646.0,44.2766,44.3082,44.1577,44.3003,17646.0
2018-04-10 09:50:00,55.88,55.97,55.85,55.93,38718.0,44.2686,44.3399,44.2449,44.3082,38718.0
2018-04-10 10:00:00,55.92,56.0,55.84,55.9,161306.0,44.3003,44.3637,44.2369,44.2845,161306.0
2018-04-10 10:10:00,55.89,56.02,55.88,55.97,79444.0,44.2766,44.3795,44.2686,44.3399,79444.0
2018-04-10 10:20:00,55.96,56.09,55.92,56.02,97978.0,44.332,44.435,44.3003,44.3795,97978.0
2018-04-10 10:30:00,56.0,56.13,55.99,56.01,172846.0,44.3637,44.4667,44.3558,44.3716,172846.0
2018-04-10 10:40:00,55.98,56.02,55.92,55.99,184636.0,44.3479,44.3795,44.3003,44.3558,184636.0
2018-04-10 10:50:00,55.99,56.04,55.97,56.0,61110.0,44.3558,44.3954,44.3399,44.3637,61110.0
2018-04-10 11:00:00,56.0,56.09,55.98,56.03,63200.0,44.3637,44.435,44.3479,44.3875,63200.0
2018-04-10 11:10:00,56.04,56.05,55.97,56.01,101430.0,44.3954,44.4033,44.3399,44.3716,101430.0
2018-04-10 11:20:00,56.0,56.12,55.96,56.04,118564.0,44.3637,44.4588,44.332,44.3954,118564.0
2018-04-10 11:30:00,56.04,56.1,56.02,56.04,31234.0,44.3954,44.4429,44.3795,44.3954,31234.0
2018-04-10 11:40:00,56.04,56.08,55.88,55.95,60340.0,44.3954,44.4271,44.2686,44.3241,60340.0
2018-04-10 11:50:00,55.93,56.04,55.92,56.01,47398.0,44.3082,44.3954,44.3003,44.3716,47398.0
2018-04-10 12:00:00,56.02,56.11,56.0,56.04,31820.0,44.3795,44.4508,44.3637,44.3954,31820.0
2018-04-10 12:10:00,56.05,56.06,55.96,56.02,126612.0,44.4033,44.4112,44.332,44.3795,126612.0
2018-04-10 12:20:00,56.02,56.07,55.83,55.91,158136.0,44.3795,44.4192,44.229,44.2924,158136.0
2018-04-10 12:30:00,55.89,56.02,55.88,55.91,48320.0,44.2766,44.3795,44.2686,44.2924,48320.0
2018-04-10 12:40:00,55.9,55.94,55.84,55.94,27594.0,44.2845,44.3162,44.2369,44.3162,27594.0
2018-04-10 12:50:00,55.9,55.92,55.82,55.84,16836.0,44.2845,44.3003,44.2211,44.2369,16836.0
2018-04-10 13:00:00,55.82,55.91,55.79,55.83,29032.0,44.2211,44.2924,44.1973,44.229,29032.0
2018-04-10 13:10:00,55.85,55.94,55.84,55.89,12890.0,44.2449,44.3162,44.2369,44.2766,12890.0
2018-04-10 13:20:00,55.88,56.02,55.88,56.0,17274.0,44.2686,44.3795,44.2686,44.3637,17274.0
2018-04-10 13:30:00,56.02,56.02,55.95,55.97,24382.0,44.3795,44.3795,44.3241,44.3399,24382.0
2018-04-10 13:40:00,55.97,55.98,55.8,55.82,16802.0,44.3399,44.3479,44.2053,44.2211,16802.0
2018-04-10 13:50:00,55.82,55.9,55.81,55.88,24826.0,44.2211,44.2845,44.2132,44.2686,24826.0
2018-04-10 14:00:00,55.9,55.92,55.84,55.92,26316.0,44.2845,44.3003,44.2369,44.3003,26316.0
2018-04-10 14:10:00,55.93,55.98,55.89,55.92,27516.0,44.3082,44.3479,44.2766,44.3003,27516.0
2018-04-10 14:20:00,55.92,55.93,55.85,55.88,20760.0,44.3003,44.3082,44.2449,44.2686,20760.0
2018-04-10 14:30:00,55.88,55.99,55.85,55.88,47166.0,44.2686,44.3558,44.2449,44.2686,47166.0
2018-04-10 14:40:00,55.88,55.95,55.8,55.83,33000.0,44.2686,44.3241,44.2053,44.229,33000.0
2018-04-10 14:50:00,55.83,55.92,55.83,55.91,26866.0,44.229,44.3003,44.229,44.2924,26866.0
2018-04-10 15:00:00,55.91,55.94,55.83,55.93,43414.0,44.2924,44.3162,44.229,44.3082,43414.0
2018-04-10 15:10:00,55.93,55.96,55.88,55.93,34290.0,44.3082,44.332,44.2686,44.3082,34290.0
2018-04-10 15:20:00,55.93,55.96,55.8,55.86,60382.0,44.3082,44.332,44.2053,44.2528,60382.0
2018-04-10 15:30:00,55.85,55.9,55.82,55.9,72538.0,44.2449,44.2845,44.2211,44.2845,72538.0
2018-04-10 15:40:00,55.9,55.93,55.82,55.86,112300.0,44.2845,44.3082,44.2211,44.2528,112300.0
2018-04-10 15:50:00,55.87,55.9,55.83,55.85,186834.0,44.2607,44.2845,44.229,44.2449,186834.0
2018-04-11 09:30:00,55.76,55.76,55.6,55.68,34084.0,44.1736,44.1736,44.0468,44.1102,34084.0
2018-04-11 09:40:00,55.74,56.05,55.74,55.86,15608.0,44.1577,44.4033,44.1577,44.2528,15608.0
2018-04-11 09:50:00,55.84,55.87,55.73,55.78,56710.0,44.2369,44.2607,44.1498,44.1894,56710.0
2018-04-11 10:00:00,55.78,55.78,55.59,55.59,44222.0,44.1894,44.1894,44.0389,44.0389,44222.0
2018-04-11 10:10:00,55.6,55.66,55.53,55.58,82872.0,44.0468,44.0943,43.9914,44.031,82872.0
2018-04-11 10:20:00,55.57,55.61,55.43,55.46,60020.0,44.0231,44.0547,43.9121,43.9359,60020.0
2018-04-11 10:30:00,55.45,55.51,55.41,55.44,35014.0,43.928,43.9755,43.8963,43.9201,35014.0
2018-04-11 10:40:00,55.44,55.62,55.43,55.59,50754.0,43.9201,44.0627,43.9121,44.0389,50754.0
2018-04-11 10:50:00,55.59,55.6,55.49,55.59,23702.0,44.0389,44.0468,43.9597,44.0389,23702.0
2018-04-11 11:00:00,55.58,55.72,55.58,55.68,19720.0,44.031,44.1419,44.031,44.1102,19720.0
2018-04-11 11:10:00,55.69,55.8,55.69,55.79,35044.0,44.1181,44.2053,44.1181,44.1973,35044.0
2018-04-11 11:20:00,55.8,55.84,55.74,55.8,47338.0,44.2053,44.2369,44.1577,44.2053,47338.0
2018-04-11 11:30:00,55.8,55.82,55.75,55.81,62228.0,44.2053,44.2211,44.1656,44.2132,62228.0
2018-04-11 11:40:00,55.8,55.85,55.78,55.81,27494.0,44.2053,44.2449,44.1894,44.2132,27494.0
2018-04-11 11:50:00,55.82,55.83,55.79,55.81,20054.0,44.2211,44.229,44.1973,44.2132,20054.0
2018-04-11 12:00:00,55.79,55.82,55.75,55.76,30644.0,44.1973,44.2211,44.1656,44.1736,30644.0
2018-04-11 12:10:00,55.76,55.83,55.75,55.81,23926.0,44.1736,44.229,44.1656,44.2132,23926.0
2018-04-11 12:20:00,55.8,55.82,55.77,55.82,12272.0,44.2053,44.2211,44.1815,44.2211,12272.0
2018-04-11 12:30:00,55.82,55.86,55.82,55.83,15716.0,44.2211,44.2528,44.2211,44.229,15716.0
2018-04-11 12:40:00,55.83,55.87,55.81,55.83,15458.0,44.229,44.2607,44.2132,44.229,15458.0
2018-04-11 12:50:00,55.81,55.84,55.78,55.82,14726.0,44.2132,44.2369,44.1894,44.2211,14726.0
2018-04-11 13:00:00,55.83,55.85,55.79,55.84,11572.0,44.229,44.2449,44.1973,44.2369,11572.0
2018-04-11 13:10:00,55.82,55.82,55.76,55.79,12480.0,44.2211,44.2211,44.1736,44.1973,12480.0
2018-04-11 13:20:00,55.78,55.81,55.75,55.77,12398.0,44.1894,44.2132,44.1656,44.1815,12398.0
2018-04-11 13:30:00,55.75,55.78,55.72,55.76,17780.0,44.1656,44.1894,44.1419,44.1736,17780.0
2018-04-11 13:40:00,55.76,55.82,55.74,55.82,20718.0,44.1736,44.2211,44.1577,44.2211,20718.0
2018-04-11 13:50:00,55.83,55.83,55.76,55.8,30852.0,44.229,44.229,44.1736,44.2053,30852.0
2018-04-11 14:00:00,55.81,55.85,55.72,55.73,32466.0,44.2132,44.2449,44.1419,44.1498,32466.0
2018-04-11 14:10:00,55.74,55.84,55.72,55.84,31518.0,44.1577,44.2369,44.1419,44.2369,31518.0
2018-04-11 14:20:00,55.82,55.82,55.74,55.74,32346.0,44.2211,44.2211,44.1577,44.1577,32346.0
2018-04-11 14:30:00,55.74,55.77,55.71,55.74,34804.0,44.1577,44.1815,44.134,44.1577,34804.0
2018-04-11 14:40:00,55.74,55.76,55.66,55.69,23742.0,44.1577,44.1736,44.0943,44.1181,23742.0
2018-04-11 14:50:00,55.68,55.75,55.68,55.71,25134.0,44.1102,44.1656,44.1102,44.134,25134.0
2018-04-11 15:00:00,55.71,55.77,55.69,55.69,29352.0,44.134,44.1815,44.1181,44.1181,29352.0
2018-04-11 15:10:00,55.7,55.7,55.59,55.67,37358.0,44.126,44.126,44.0389,44.1023,37358.0
2018-04-11 15:20:00,55.67,55.71,55.65,55.7,36614.0,44.1023,44.134,44.0864,44.126,36614.0
2018-04-11 15:30:00,55.7,55.73,55.67,55.68,41190.0,44.126,44.1498,44.1023,44.1102,41190.0
2018-04-11 15:40:00,55.69,55.69,55.59,55.6,101896.0,44.1181,44.1181,44.0389,44.0468,101896.0
2018-04-11 15:50:00,55.59,55.59,55.47,55.5,335662.0,44.0389,44.0389,43.9438,43.9676,335662.0
2018-04-12 09:30:00,55.65,55.85,55.4,55.42,31442.0,44.0864,44.2449,43.8884,43.9042,31442.0
2018-04-12 09:40:00,55.48,55.63,55.44,55.6,8144.0,43.9518,44.0706,43.9201,44.0468,8144.0
2018-04-12 09:50:00,55.6,55.6,55.48,55.58,10044.0,44.0468,44.0468,43.9518,44.031,10044.0
2018-04-12 10:00:00,55.57,55.7,55.57,55.68,27324.0,44.0231,44.126,44.0231,44.1102,27324.0
2018-04-12 10:10:00,55.69,55.69,55.49,55.49,21746.0,44.1181,44.1181,43.9597,43.9597,21746.0
2018-04-12 10:20:00,55.5,55.52,55.29,55.33,17028.0,43.9676,43.9834,43.8012,43.8329,17028.0
2018-04-12 10:30:00,55.31,55.41,55.3,55.33,14098.0,43.8171,43.8963,43.8092,43.8329,14098.0
2018-04-12 10:40:00,55.33,55.34,55.18,55.21,14464.0,43.8329,43.8408,43.7141,43.7379,14464.0
2018-04-12 10:50:00,55.22,55.3,55.18,55.2,14144.0,43.7458,43.8092,43.7141,43.7299,14144.0
2018-04-12 11:00:00,55.18,55.18,55.13,55.15,14714.0,43.7141,43.7141,43.6745,43.6903,14714.0
2018-04-12 11:10:00,55.14,55.16,55.08,55.14,18316.0,43.6824,43.6982,43.6349,43.6824,18316.0
2018-04-12 11:20:00,55.15,55.24,55.11,55.11,27894.0,43.6903,43.7616,43.6586,43.6586,27894.0
2018-04-12 11:30:00,55.09,55.17,55.07,55.09,27068.0,43.6428,43.7062,43.6269,43.6428,27068.0
2018-04-12 11:40:00,55.1,55.16,55.04,55.07,189492.0,43.6507,43.6982,43.6032,43.6269,189492.0
2018-04-12 11:50:00,55.07,55.26,55.02,55.24,351832.0,43.6269,43.7775,43.5873,43.7616,351832.0
2018-04-12 12:00:00,55.24,55.27,55.23,55.27,121378.0,43.7616,43.7854,43.7537,43.7854,121378.0
2018-04-12 12:10:00,55.27,55.3,55.24,55.27,39100.0,43.7854,43.8092,43.7616,43.7854,39100.0
2018-04-12 12:20:00,55.27,55.29,55.24,55.25,16498.0,43.7854,43.8012,43.7616,43.7695,16498.0
2018-04-12 12:30:00,55.27,55.34,55.25,55.33,23420.0,43.7854,43.8408,43.7695,43.8329,23420.0
2018-04-12 12:40:00,55.34,55.35,55.31,55.33,17820.0,43.8408,43.8488,43.8171,43.8329,17820.0
2018-04-12 12:50:00,55.33,55.37,55.33,55.35,45576.0,43.8329,43.8646,43.8329,43.8488,45576.0
2018-04-12 13:00:00,55.36,55.36,55.26,55.28,44700.0,43.8567,43.8567,43.7775,43.7933,44700.0
2018-04-12 13:10:00,55.29,55.29,55.22,55.25,38122.0,43.8012,43.8012,43.7458,43.7695,38122.0
2018-04-12 13:20:00,55.25,55.27,55.07,55.07,336836.0,43.7695,43.7854,43.6269,43.6269,336836.0
2018-04-12 13:30:00,55.09,55.27,55.09,55.18,86800.0,43.6428,43.7854,43.6428,43.7141,86800.0
2018-04-12 13:40:00,55.18,55.21,55.16,55.18,65712.0,43.7141,43.7379,43.6982,43.7141,65712.0
2018-04-12 13:50:00,55.18,55.2,55.16,55.18,75292.0,43.7141,43.7299,43.6982,43.7141,75292.0
2018-04-12 14:00:00,55.17,55.24,55.15,55.23,47546.0,43.7062,43.7616,43.6903,43.7537,47546.0
2018-04-12 14:10:00,55.23,55.27,55.13,55.13,37868.0,43.7537,43.7854,43.6745,43.6745,37868.0
2018-04-12 14:20:00,55.14,55.19,55.07,55.1,35586.0,43.6824,43.722,43.6269,43.6507,35586.0
2018-04-12 14:30:00,55.11,55.15,55.08,55.08,27392.0,43.6586,43.6903,43.6349,43.6349,27392.0
2018-04-12 14:40:00,55.08,55.12,55.07,55.1,71746.0,43.6349,43.6666,43.6269,43.6507,71746.0
2018-04-12 14:50:00,55.1,55.14,55.09,55.13,50086.0,43.6507,43.6824,43.6428,43.6745,50086.0
2018-04-12 15:00:00,55.12,55.15,55.09,55.1,47896.0,43.6666,43.6903,43.6428,43.6507,47896.0
2018-04-12 15:10:00,55.11,55.15,55.09,55.15,68328.0,43.6586,43.6903,43.6428,43.6903,68328.0
2018-04-12 15:20:00,55.16,55.27,55.14,55.26,83454.0,43.6982,43.7854,43.6824,43.7775,83454.0
2018-04-12 15:30:00,55.23,55.27,55.2,55.22,79874.0,43.7537,43.7854,43.7299,43.7458,79874.0
2018-04-12 15:40:00,55.22,55.24,55.12,55.15,90556.0,43.7458,43.7616,43.6666,43.6903,90556.0
2018-04-12 15:50:00,55.15,55.16,55.1,55.13,307844.0,43.6903,43.6982,43.6507,43.6745,307844.0
2018-04-13 09:30:00,55.07,55.45,55.07,55.4,27686.0,43.6269,43.928,43.6269,43.8884,27686.0
2018-04-13 09:40:00,55.43,55.6,55.35,55.52,289016.0,43.9121,44.0468,43.8488,43.9834,289016.0
2018-04-13 09:50:00,55.57,55.6,55.48,55.59,66182.0,44.0231,44.0468,43.9518,44.0389,66182.0
2018-04-13 10:00:00,55.57,55.58,55.48,55.52,80320.0,44.0231,44.031,43.9518,43.9834,80320.0
2018-04-13 10:10:00,55.52,55.65,55.48,55.57,164176.0,43.9834,44.0864,43.9518,44.0231,164176.0
2018-04-13 10:20:00,55.59,55.63,55.5,55.57,31390.0,44.0389,44.0706,43.9676,44.0231,31390.0
2018-04-13 10:30:00,55.57,55.63,55.51,55.51,35844.0,44.0231,44.0706,43.9755,43.9755,35844.0
2018-04-13 10:40:00,55.51,55.65,55.48,55.65,92512.0,43.9755,44.0864,43.9518,44.0864,92512.0
2018-04-13 10:50:00,55.63,55.64,55.49,55.52,27990.0,44.0706,44.0785,43.9597,43.9834,27990.0
2018-04-13 11:00:00,55.51,55.67,55.5,55.62,58726.0,43.9755,44.1023,43.9676,44.0627,58726.0
2018-04-13 11:10:00,55.6,55.63,55.51,55.63,20508.0,44.0468,44.0706,43.9755,44.0706,20508.0
2018-04-13 11:20:00,55.63,55.63,55.56,55.58,90312.0,44.0706,44.0706,44.0151,44.031,90312.0
2018-04-13 11:30:00,55.57,55.57,55.51,55.51,32388.0,44.0231,44.0231,43.9755,43.9755,32388.0
2018-04-13 11:40:00,55.51,55.51,55.4,55.46,79222.0,43.9755,43.9755,43.8884,43.9359,79222.0
2018-04-13 11:50:00,55.45,55.52,55.42,55.47,21212.0,43.928,43.9834,43.9042,43.9438,21212.0
2018-04-13 12:00:00,55.43,55.47,55.28,55.28,35104.0,43.9121,43.9438,43.7933,43.7933,35104.0
2018-04-13 12:10:00,55.3,55.4,55.27,55.36,58916.0,43.8092,43.8884,43.7854,43.8567,58916.0
2018-04-13 12:20:00,55.36,55.46,55.35,55.45,17726.0,43.8567,43.9359,43.8488,43.928,17726.0
2018-04-13 12:30:00,55.45,55.46,55.38,55.38,18498.0,43.928,43.9359,43.8725,43.8725,18498.0
2018-04-13 12:40:00,55.38,55.43,55.38,55.42,12808.0,43.8725,43.9121,43.8725,43.9042,12808.0
2018-04-13 12:50:00,55.41,55.45,55.41,55.44,16676.0,43.8963,43.928,43.8963,43.9201,16676.0
2018-04-13 13:00:00,55.44,55.52,55.43,55.49,10200.0,43.9201,43.9834,43.9121,43.9597,10200.0
2018-04-13 13:10:00,55.48,55.51,55.47,55.49,12172.0,43.9518,43.9755,43.9438,43.9597,12172.0
2018-04-13 13:20:00,55.49,55.51,55.47,55.51,15572.0,43.9597,43.9755,43.9438,43.9755,15572.0
2018-04-13 13:30:00,55.51,55.55,55.49,55.49,13012.0,43.9755,44.0072,43.9597,43.9597,13012.0
2018-04-13 13:40:00,55.51,55.53,55.49,55.49,17742.0,43.9755,43.9914,43.9597,43.9597,17742.0
2018-04-13 13:50:00,55.48,55.51,55.47,55.5,99434.0,43.9518,43.9755,43.9438,43.9676,99434.0
2018-04-13 14:00:00,55.5,55.51,55.43,55.46,257358.0,43.9676,43.9755,43.9121,43.9359,257358.0
2018-04-13 14:10:00,55.46,55.47,55.36,55.38,145358.0,43.9359,43.9438,43.8567,43.8725,145358.0
2018-04-13 14:20:00,55.39,55.42,55.37,55.38,144206.0,43.8805,43.9042,43.8646,43.8725,144206.0
2018-04-13 14:30:00,55.38,55.41,55.37,55.38,82960.0,43.8725,43.8963,43.8646,43.8725,82960.0
2018-04-13 14:40:00,55.38,55.43,55.37,55.4,75330.0,43.8725,43.9121,43.8646,43.8884,75330.0
2018-04-13 14:50:00,55.39,55.4,55.36,55.38,150620.0,43.8805,43.8884,43.8567,43.8725,150620.0
2018-04-13 15:00:00,55.38,55.39,55.32,55.37,99004.0,43.8725,43.8805,43.825,43.8646,99004.0
2018-04-13 15:10:00,55.36,55.38,55.27,55.27,24320.0,43.8567,43.8725,43.7854,43.7854,24320.0
2018-04-13 15:20:00,55.27,55.34,55.27,55.3,40834.0,43.7854,43.8408,43.7854,43.8092,40834.0
2018-04-13 15:30:00,55.3,55.32,55.27,55.3,253732.0,43.8092,43.825,43.7854,43.8092,253732.0
2018-04-13 15:40:00,55.3,55.35,55.3,55.32,81844.0,43.8092,43.8488,43.8092,43.825,81844.0
2018-04-13 15:50:00,55.33,55.34,55.27,55.3,363008.0,43.8329,43.8408,43.7854,43.8092,363008.0
2018-04-16 09:30:00,55.58,55.82,55.52,55.61,66442.0,44.031,44.2211,43.9834,44.0547,66442.0
2018-04-16 09:40:00,55.62,55.86,55.58,55.79,238092.0,44.0627,44.2528,44.031,44.1973,238092.0
2018-04-16 09:50:00,55.77,55.83,55.68,55.79,83958.0,44.1815,44.229,44.1102,44.1973,83958.0
2018-04-16 10:00:00,55.79,55.83,55.62,55.67,144980.0,44.1973,44.229,44.0627,44.1023,144980.0
2018-04-16 10:10:00,55.67,55.73,55.52,55.54,95596.0,44.1023,44.1498,43.9834,43.9993,95596.0
2018-04-16 10:20:00,55.52,55.53,55.38,55.43,313838.0,43.9834,43.9914,43.8725,43.9121,313838.0
2018-04-16 10:30:00,55.4,55.51,55.4,55.47,37494.0,43.8884,43.9755,43.8884,43.9438,37494.0
2018-04-16 10:40:00,55.44,55.52,55.4,55.52,150384.0,43.9201,43.9834,43.8884,43.9834,150384.0
2018-04-16 10:50:00,55.53,55.7,55.52,55.63,31098.0,43.9914,44.126,43.9834,44.0706,31098.0
2018-04-16 11:00:00,55.66,55.74,55.64,55.71,52656.0,44.0943,44.1577,44.0785,44.134,52656.0
2018-04-16 11:10:00,55.68,55.85,55.68,55.8,39108.0,44.1102,44.2449,44.1102,44.2053,39108.0
2018-04-16 11:20:00,55.81,55.87,55.76,55.82,25568.0,44.2132,44.2607,44.1736,44.2211,25568.0
2018-04-16 11:30:00,55.84,55.84,55.74,55.8,56774.0,44.2369,44.2369,44.1577,44.2053,56774.0
2018-04-16 11:40:00,55.8,55.85,55.76,55.82,18364.0,44.2053,44.2449,44.1736,44.2211,18364.0
2018-04-16 11:50:00,55.81,55.89,55.77,55.85,9688.0,44.2132,44.2766,44.1815,44.2449,9688.0
2018-04-16 12:00:00,55.87,55.91,55.84,55.87,42726.0,44.2607,44.2924,44.2369,44.2607,42726.0
2018-04-16 12:10:00,55.86,55.92,55.85,55.88,24984.0,44.2528,44.3003,44.2449,44.2686,24984.0
2018-04-16 12:20:00,55.88,55.94,55.87,55.9,28212.0,44.2686,44.3162,44.2607,44.2845,28212.0
2018-04-16 12:30:00,55.89,55.94,55.88,55.9,43124.0,44.2766,44.3162,44.2686,44.2845,43124.0
2018-04-16 12:40:00,55.9,55.93,55.87,55.93,221782.0,44.2845,44.3082,44.2607,44.3082,221782.0
2018-04-16 12:50:00,55.93,55.93,55.87,55.88,159090.0,44.3082,44.3082,44.2607,44.2686,159090.0
2018-04-16 13:00:00,55.88,55.99,55.88,55.96,27528.0,44.2686,44.3558,44.2686,44.332,27528.0
2018-04-16 13:10:00,55.93,55.95,55.9,55.92,17144.0,44.3082,44.3241,44.2845,44.3003,17144.0
2018-04-16 13:20:00,55.9,55.93,55.87,55.93,12644.0,44.2845,44.3082,44.2607,44.3082,12644.0
2018-04-16 13:30:00,55.94,55.94,55.85,55.88,14582.0,44.3162,44.3162,44.2449,44.2686,14582.0
2018-04-16 13:40:00,55.85,55.85,55.73,55.73,34572.0,44.2449,44.2449,44.1498,44.1498,34572.0
2018-04-16 13:50:00,55.72,55.78,55.7,55.76,24238.0,44.1419,44.1894,44.126,44.1736,24238.0
2018-04-16 14:00:00,55.75,55.76,55.67,55.72,25840.0,44.1656,44.1736,44.1023,44.1419,25840.0
2018-04-16 14:10:00,55.72,55.73,55.61,55.7,34812.0,44.1419,44.1498,44.0547,44.126,34812.0
2018-04-16 14:20:00,55.71,55.72,55.65,55.71,25122.0,44.134,44.1419,44.0864,44.134,25122.0
2018-04-16 14:30:00,55.74,55.8,55.72,55.8,35480.0,44.1577,44.2053,44.1419,44.2053,35480.0
2018-04-16 14:40:00,55.8,55.85,55.77,55.84,27576.0,44.2053,44.2449,44.1815,44.2369,27576.0
2018-04-16 14:50:00,55.85,55.85,55.77,55.79,45896.0,44.2449,44.2449,44.1815,44.1973,45896.0
2018-04-16 15:00:00,55.77,55.88,55.77,55.85,26054.0,44.1815,44.2686,44.1815,44.2449,26054.0
2018-04-16 15:10:00,55.87,55.88,55.8,55.82,24526.0,44.2607,44.2686,44.2053,44.2211,24526.0
2018-04-16 15:20:00,55.81,55.84,55.71,55.84,32244.0,44.2132,44.2369,44.134,44.2369,32244.0
2018-04-16 15:30:00,55.84,55.88,55.83,55.88,35256.0,44.2369,44.2686,44.229,44.2686,35256.0
2018-04-16 15:40:00,55.87,55.88,55.83,55.85,78082.0,44.2607,44.2686,44.229,44.2449,78082.0
2018-04-16 15:50:00,55.85,55.93,55.85,55.89,242138.0,44.2449,44.3082,44.2449,44.2766,242138.0
2018-04-17 09:30:00,55.96,55.99,55.72,55.96,79988.0,44.332,44.3558,44.1419,44.332,79988.0
2018-04-17 09:40:00,55.95,55.95,55.81,55.9,63450.0,44.3241,44.3241,44.2132,44.2845,63450.0
2018-04-17 09:50:00,55.87,55.95,55.87,55.94,10198.0,44.2607,44.3241,44.2607,44.3162,10198.0
2018-04-17 10:00:00,55.93,56.02,55.92,55.99,28394.0,44.3082,44.3795,44.3003,44.3558,28394.0
2018-04-17 10:10:00,56.02,56.1,55.99,56.07,56024.0,44.3795,44.4429,44.3558,44.4192,56024.0
2018-04-17 10:20:00,56.08,56.21,56.07,56.13,60590.0,44.4271,44.5301,44.4192,44.4667,60590.0
2018-04-17 10:30:00,56.13,56.2,56.12,56.19,26782.0,44.4667,44.5221,44.4588,44.5142,26782.0
2018-04-17 10:40:00,56.2,56.25,56.17,56.25,39018.0,44.5221,44.5618,44.4984,44.5618,39018.0
2018-04-17 10:50:00,56.25,56.3,56.19,56.27,12506.0,44.5618,44.6014,44.5142,44.5776,12506.0
2018-04-17 11:00:00,56.29,56.29,56.18,56.21,45904.0,44.5934,44.5934,44.5063,44.5301,45904.0
2018-04-17 11:10:00,56.22,56.29,56.21,56.27,27532.0,44.538,44.5934,44.5301,44.5776,27532.0
2018-04-17 11:20:00,56.27,56.38,56.26,56.38,30240.0,44.5776,44.6647,44.5697,44.6647,30240.0
2018-04-17 11:30:00,56.39,56.4,56.31,56.31,17870.0,44.6727,44.6806,44.6093,44.6093,17870.0
2018-04-17 11:40:00,56.32,56.32,56.24,56.27,27114.0,44.6172,44.6172,44.5538,44.5776,27114.0
2018-04-17 11:50:00,56.25,56.28,56.22,56.24,29334.0,44.5618,44.5855,44.538,44.5538,29334.0
2018-04-17 12:00:00,56.26,56.29,56.23,56.28,38302.0,44.5697,44.5934,44.5459,44.5855,38302.0
2018-04-17 12:10:00,56.27,56.27,56.21,56.22,39874.0,44.5776,44.5776,44.5301,44.538,39874.0
2018-04-17 12:20:00,56.22,56.22,56.18,56.19,16386.0,44.538,44.538,44.5063,44.5142,16386.0
2018-04-17 12:30:00,56.19,56.26,56.18,56.24,30890.0,44.5142,44.5697,44.5063,44.5538,30890.0
2018-04-17 12:40:00,56.26,56.26,56.22,56.22,26536.0,44.5697,44.5697,44.538,44.538,26536.0
2018-04-17 12:50:00,56.24,56.24,56.19,56.21,22418.0,44.5538,44.5538,44.5142,44.5301,22418.0
2018-04-17 13:00:00,56.21,56.21,56.18,56.19,18710.0,44.5301,44.5301,44.5063,44.5142,18710.0
2018-04-17 13:10:00,56.19,56.21,56.15,56.16,35560.0,44.5142,44.5301,44.4825,44.4905,35560.0
2018-04-17 13:20:00,56.16,56.19,56.15,56.19,23042.0,44.4905,44.5142,44.4825,44.5142,23042.0
2018-04-17 13:30:00,56.19,56.19,56.11,56.16,24188.0,44.5142,44.5142,44.4508,44.4905,24188.0
2018-04-17 13:40:00,56.16,56.23,56.15,56.22,37396.0,44.4905,44.5459,44.4825,44.538,37396.0
2018-04-17 13:50:00,56.22,56.27,56.21,56.27,112848.0,44.538,44.5776,44.5301,44.5776,112848.0
2018-04-17 14:00:00,56.27,56.31,56.26,56.3,24790.0,44.5776,44.6093,44.5697,44.6014,24790.0
2018-04-17 14:10:00,56.3,56.3,56.26,56.3,24526.0,44.6014,44.6014,44.5697,44.6014,24526.0
2018-04-17 14:20:00,56.3,56.3,56.24,56.26,28210.0,44.6014,44.6014,44.5538,44.5697,28210.0
2018-04-17 14:30:00,56.27,56.29,56.25,56.25,34026.0,44.5776,44.5934,44.5618,44.5618,34026.0
2018-04-17 14:40:00,56.25,56.27,56.23,56.25,37386.0,44.5618,44.5776,44.5459,44.5618,37386.0
2018-04-17 14:50:00,56.26,56.27,56.23,56.26,27346.0,44.5697,44.5776,44.5459,44.5697,27346.0
2018-04-17 15:00:00,56.26,56.34,56.15,56.32,94718.0,44.5697,44.6331,44.4825,44.6172,94718.0
2018-04-17 15:10:00,56.33,56.4,56.32,56.4,19626.0,44.6251,44.6806,44.6172,44.6806,19626.0
2018-04-17 15:20:00,56.38,56.47,56.38,56.45,32738.0,44.6647,44.736,44.6647,44.7202,32738.0
2018-04-17 15:30:00,56.46,56.47,56.32,56.35,44574.0,44.7281,44.736,44.6172,44.641,44574.0
2018-04-17 15:40:00,56.35,56.39,56.33,56.34,85234.0,44.641,44.6727,44.6251,44.6331,85234.0
2018-04-17 15:50:00,56.34,56.34,56.24,56.28,433824.0,44.6331,44.6331,44.5538,44.5855,433824.0
2018-04-18 09:30:00,56.33,56.52,56.33,56.48,33574.0,44.6251,44.7756,44.6251,44.744,33574.0
2018-04-18 09:40:00,56.51,56.59,56.48,56.57,31400.0,44.7677,44.8311,44.744,44.8153,31400.0
2018-04-18 09:50:00,56.59,56.69,56.55,56.56,161042.0,44.8311,44.9103,44.7994,44.8073,161042.0
2018-04-18 10:00:00,56.59,56.64,56.44,56.44,27700.0,44.8311,44.8707,44.7123,44.7123,27700.0
2018-04-18 10:10:00,56.45,56.47,56.37,56.41,33768.0,44.7202,44.736,44.6568,44.6885,33768.0
2018-04-18 10:20:00,56.41,56.49,56.41,56.42,18656.0,44.6885,44.7519,44.6885,44.6964,18656.0
2018-04-18 10:30:00,56.42,56.46,56.36,56.38,26792.0,44.6964,44.7281,44.6489,44.6647,26792.0
2018-04-18 10:40:00,56.39,56.52,56.36,56.52,201932.0,44.6727,44.7756,44.6489,44.7756,201932.0
2018-04-18 10:50:00,56.54,56.55,56.49,56.53,92208.0,44.7915,44.7994,44.7519,44.7836,92208.0
2018-04-18 11:00:00,56.52,56.55,56.48,56.51,47696.0,44.7756,44.7994,44.744,44.7677,47696.0
2018-04-18 11:10:00,56.5,56.53,56.48,56.52,81952.0,44.7598,44.7836,44.744,44.7756,81952.0
2018-04-18 11:20:00,56.5,56.57,56.49,56.52,26982.0,44.7598,44.8153,44.7519,44.7756,26982.0
2018-04-18 11:30:00,56.52,56.53,56.47,56.52,41808.0,44.7756,44.7836,44.736,44.7756,41808.0
2018-04-18 11:40:00,56.52,56.52,56.48,56.51,78730.0,44.7756,44.7756,44.744,44.7677,78730.0
2018-04-18 11:50:00,56.51,56.52,56.45,56.49,295338.0,44.7677,44.7756,44.7202,44.7519,295338.0
2018-04-18 12:00:00,56.49,56.5,56.44,56.46,130042.0,44.7519,44.7598,44.7123,44.7281,130042.0
2018-04-18 12:10:00,56.45,56.46,56.35,56.35,42998.0,44.7202,44.7281,44.641,44.641,42998.0
2018-04-18 12:20:00,56.37,56.38,56.28,56.31,24232.0,44.6568,44.6647,44.5855,44.6093,24232.0
2018-04-18 12:30:00,56.31,56.32,56.23,56.25,33782.0,44.6093,44.6172,44.5459,44.5618,33782.0
2018-04-18 12:40:00,56.26,56.27,56.17,56.17,32332.0,44.5697,44.5776,44.4984,44.4984,32332.0
2018-04-18 12:50:00,56.16,56.19,56.11,56.17,78090.0,44.4905,44.5142,44.4508,44.4984,78090.0
2018-04-18 13:00:00,56.19,56.2,56.12,56.17,36860.0,44.5142,44.5221,44.4588,44.4984,36860.0
2018-04-18 13:10:00,56.17,56.24,56.17,56.24,159338.0,44.4984,44.5538,44.4984,44.5538,159338.0
2018-04-18 13:20:00,56.24,56.24,56.19,56.2,174000.0,44.5538,44.5538,44.5142,44.5221,174000.0
2018-04-18 13:30:00,56.2,56.21,56.19,56.21,189590.0,44.5221,44.5301,44.5142,44.5301,189590.0
2018-04-18 13:40:00,56.2,56.21,56.08,56.1,204934.0,44.5221,44.5301,44.4271,44.4429,204934.0
2018-04-18 13:50:00,56.1,56.1,56.05,56.05,31006.0,44.4429,44.4429,44.4033,44.4033,31006.0
2018-04-18 14:00:00,56.05,56.1,56.02,56.05,30874.0,44.4033,44.4429,44.3795,44.4033,30874.0
2018-04-18 14:10:00,56.07,56.08,56.02,56.02,33804.0,44.4192,44.4271,44.3795,44.3795,33804.0
2018-04-18 14:20:00,56.02,56.07,56.0,56.04,34972.0,44.3795,44.4192,44.3637,44.3954,34972.0
2018-04-18 14:30:00,56.05,56.08,56.02,56.04,31916.0,44.4033,44.4271,44.3795,44.3954,31916.0
2018-04-18 14:40:00,56.05,56.05,55.99,56.01,22248.0,44.4033,44.4033,44.3558,44.3716,22248.0
2018-04-18 14:50:00,56.01,56.05,55.97,56.0,28904.0,44.3716,44.4033,44.3399,44.3637,28904.0
2018-04-18 15:00:00,55.99,56.04,55.97,56.02,30704.0,44.3558,44.3954,44.3399,44.3795,30704.0
2018-04-18 15:10:00,56.04,56.05,55.97,55.98,35522.0,44.3954,44.4033,44.3399,44.3479,35522.0
2018-04-18 15:20:00,55.99,55.99,55.9,55.91,32830.0,44.3558,44.3558,44.2845,44.2924,32830.0
2018-04-18 15:30:00,55.91,55.92,55.84,55.85,48362.0,44.2924,44.3003,44.2369,44.2449,48362.0
2018-04-18 15:40:00,55.85,55.88,55.77,55.85,159476.0,44.2449,44.2686,44.1815,44.2449,159476.0
2018-04-18 15:50:00,55.84,55.85,55.8,55.81,324678.0,44.2369,44.2449,44.2053,44.2132,324678.0
2018-04-19 09:30:00,55.55,55.92,54.82,55.52,97548.0,44.0072,44.3003,43.4289,43.9834,97548.0
2018-04-19 09:40:00,55.58,55.63,55.46,55.51,132772.0,44.031,44.0706,43.9359,43.9755,132772.0
2018-04-19 09:50:00,55.51,55.69,55.5,55.61,36886.0,43.9755,44.1181,43.9676,44.0547,36886.0
2018-04-19 10:00:00,55.59,55.6,55.4,55.47,21602.0,44.0389,44.0468,43.8884,43.9438,21602.0
2018-04-19 10:10:00,55.43,55.5,55.33,55.34,33352.0,43.9121,43.9676,43.8329,43.8408,33352.0
2018-04-19 10:20:00,55.35,55.4,55.27,55.39,38118.0,43.8488,43.8884,43.7854,43.8805,38118.0
2018-04-19 10:30:00,55.39,55.5,55.38,55.5,50248.0,43.8805,43.9676,43.8725,43.9676,50248.0
2018-04-19 10:40:00,55.5,55.5,55.35,55.35,41592.0,43.9676,43.9676,43.8488,43.8488,41592.0
2018-04-19 10:50:00,55.35,55.41,55.35,55.36,21880.0,43.8488,43.8963,43.8488,43.8567,21880.0
2018-04-19 11:00:00,55.35,55.35,55.29,55.29,53254.0,43.8488,43.8488,43.8012,43.8012,53254.0
2018-04-19 11:10:00,55.29,55.37,55.21,55.32,112218.0,43.8012,43.8646,43.7379,43.825,112218.0
2018-04-19 11:20:00,55.33,55.37,55.27,55.32,24912.0,43.8329,43.8646,43.7854,43.825,24912.0
2018-04-19 11:30:00,55.33,55.33,55.23,55.23,22948.0,43.8329,43.8329,43.7537,43.7537,22948.0
2018-04-19 11:40:00,55.24,55.25,55.17,55.18,22306.0,43.7616,43.7695,43.7062,43.7141,22306.0
2018-04-19 11:50:00,55.17,55.17,55.04,55.08,28718.0,43.7062,43.7062,43.6032,43.6349,28718.0
2018-04-19 12:00:00,55.09,55.16,55.07,55.12,19564.0,43.6428,43.6982,43.6269,43.6666,19564.0
2018-04-19 12:10:00,55.13,55.18,55.12,55.17,13208.0,43.6745,43.7141,43.6666,43.7062,13208.0
2018-04-19 12:20:00,55.18,55.19,55.1,55.1,19490.0,43.7141,43.722,43.6507,43.6507,19490.0
2018-04-19 12:30:00,55.12,55.23,55.12,55.21,49952.0,43.6666,43.7537,43.6666,43.7379,49952.0
2018-04-19 12:40:00,55.21,55.21,55.13,55.13,29614.0,43.7379,43.7379,43.6745,43.6745,29614.0
2018-04-19 12:50:00,55.13,55.22,55.12,55.15,39210.0,43.6745,43.7458,43.6666,43.6903,39210.0
2018-04-19 13:00:00,55.14,55.18,55.13,55.15,20962.0,43.6824,43.7141,43.6745,43.6903,20962.0
2018-04-19 13:10:00,55.14,55.21,55.14,55.18,17202.0,43.6824,43.7379,43.6824,43.7141,17202.0
2018-04-19 13:20:00,55.18,55.2,55.15,55.17,20586.0,43.7141,43.7299,43.6903,43.7062,20586.0
2018-04-19 13:30:00,55.18,55.23,55.17,55.21,19546.0,43.7141,43.7537,43.7062,43.7379,19546.0
2018-04-19 13:40:00,55.22,55.25,55.21,55.24,16360.0,43.7458,43.7695,43.7379,43.7616,16360.0
2018-04-19 13:50:00,55.23,55.28,55.23,55.25,16232.0,43.7537,43.7933,43.7537,43.7695,16232.0
2018-04-19 14:00:00,55.24,55.26,55.18,55.18,20976.0,43.7616,43.7775,43.7141,43.7141,20976.0
2018-04-19 14:10:00,55.2,55.22,55.18,55.2,26906.0,43.7299,43.7458,43.7141,43.7299,26906.0
2018-04-19 14:20:00,55.21,55.22,55.1,55.14,51176.0,43.7379,43.7458,43.6507,43.6824,51176.0
2018-04-19 14:30:00,55.13,55.16,55.08,55.1,77350.0,43.6745,43.6982,43.6349,43.6507,77350.0
2018-04-19 14:40:00,55.12,55.16,55.09,55.13,87160.0,43.6666,43.6982,43.6428,43.6745,87160.0
2018-04-19 14:50:00,55.13,55.13,55.07,55.08,30476.0,43.6745,43.6745,43.6269,43.6349,30476.0
2018-04-19 15:00:00,55.07,55.12,55.04,55.1,29742.0,43.6269,43.6666,43.6032,43.6507,29742.0
2018-04-19 15:10:00,55.1,55.11,55.08,55.1,75014.0,43.6507,43.6586,43.6349,43.6507,75014.0
2018-04-19 15:20:00,55.1,55.11,55.05,55.07,107200.0,43.6507,43.6586,43.6111,43.6269,107200.0
2018-04-19 15:30:00,55.06,55.22,55.05,55.18,168562.0,43.619,43.7458,43.6111,43.7141,168562.0
2018-04-19 15:40:00,55.18,55.23,55.16,55.17,167966.0,43.7141,43.7537,43.6982,43.7062,167966.0
2018-04-19 15:50:00,55.18,55.22,55.12,55.19,354000.0,43.7141,43.7458,43.6666,43.722,354000.0
2018-04-20 09:30:00,55.28,55.53,55.15,55.53,208336.0,43.7933,43.9914,43.6903,43.9914,208336.0
2018-04-20 09:40:00,55.52,55.6,55.44,55.56,54008.0,43.9834,44.0468,43.9201,44.0151,54008.0
2018-04-20 09:50:00,55.58,55.66,55.54,55.66,79204.0,44.031,44.0943,43.9993,44.0943,79204.0
2018-04-20 10:00:00,55.66,55.7,55.49,55.5,40374.0,44.0943,44.126,43.9597,43.9676,40374.0
2018-04-20 10:10:00,55.49,55.51,55.29,55.44,185266.0,43.9597,43.9755,43.8012,43.9201,185266.0
2018-04-20 10:20:00,55.45,55.49,55.36,55.46,51492.0,43.928,43.9597,43.8567,43.9359,51492.0
2018-04-20 10:30:00,55.45,55.45,55.33,55.38,74668.0,43.928,43.928,43.8329,43.8725,74668.0
2018-04-20 10:40:00,55.37,55.39,55.32,55.35,149336.0,43.8646,43.8805,43.825,43.8488,149336.0
2018-04-20 10:50:00,55.35,55.38,55.16,55.24,84080.0,43.8488,43.8725,43.6982,43.7616,84080.0
2018-04-20 11:00:00,55.26,55.26,55.13,55.16,47972.0,43.7775,43.7775,43.6745,43.6982,47972.0
2018-04-20 11:10:00,55.15,55.17,55.1,55.15,40304.0,43.6903,43.7062,43.6507,43.6903,40304.0
2018-04-20 11:20:00,55.17,55.17,55.02,55.02,29806.0,43.7062,43.7062,43.5873,43.5873,29806.0
2018-04-20 11:30:00,55.03,55.12,55.02,55.12,41726.0,43.5953,43.6666,43.5873,43.6666,41726.0
2018-04-20 11:40:00,55.1,55.14,55.08,55.1,61004.0,43.6507,43.6824,43.6349,43.6507,61004.0
2018-04-20 11:50:00,55.1,55.1,55.01,55.05,64702.0,43.6507,43.6507,43.5794,43.6111,64702.0
2018-04-20 12:00:00,55.05,55.05,54.9,54.98,237486.0,43.6111,43.6111,43.4923,43.5556,237486.0
2018-04-20 12:10:00,54.97,54.97,54.85,54.86,52384.0,43.5477,43.5477,43.4527,43.4606,52384.0
2018-04-20 12:20:00,54.86,55.04,54.78,54.79,42074.0,43.4606,43.6032,43.3972,43.4051,42074.0
2018-04-20 12:30:00,54.8,54.85,54.76,54.82,56464.0,43.4131,43.4527,43.3814,43.4289,56464.0
2018-04-20 12:40:00,54.82,54.83,54.69,54.71,187890.0,43.4289,43.4368,43.3259,43.3418,187890.0
2018-04-20 12:50:00,54.71,54.77,54.68,54.74,72820.0,43.3418,43.3893,43.318,43.3655,72820.0
2018-04-20 13:00:00,54.74,54.77,54.7,54.7,27306.0,43.3655,43.3893,43.3338,43.3338,27306.0
2018-04-20 13:10:00,54.7,54.8,54.7,54.78,24400.0,43.3338,43.4131,43.3338,43.3972,24400.0
2018-04-20 13:20:00,54.79,54.85,54.77,54.85,26166.0,43.4051,43.4527,43.3893,43.4527,26166.0
2018-04-20 13:30:00,54.86,54.87,54.8,54.85,63052.0,43.4606,43.4685,43.4131,43.4527,63052.0
2018-04-20 13:40:00,54.87,54.89,54.83,54.85,20044.0,43.4685,43.4843,43.4368,43.4527,20044.0
2018-04-20 13:50:00,54.86,54.88,54.85,54.88,22312.0,43.4606,43.4764,43.4527,43.4764,22312.0
2018-04-20 14:00:00,54.88,54.91,54.86,54.91,32614.0,43.4764,43.5002,43.4606,43.5002,32614.0
2018-04-20 14:10:00,54.9,54.91,54.86,54.86,25044.0,43.4923,43.5002,43.4606,43.4606,25044.0
2018-04-20 14:20:00,54.85,54.9,54.84,54.9,24492.0,43.4527,43.4923,43.4447,43.4923,24492.0
2018-04-20 14:30:00,54.89,54.9,54.8,54.82,27956.0,43.4843,43.4923,43.4131,43.4289,27956.0
2018-04-20 14:40:00,54.82,54.88,54.81,54.85,34514.0,43.4289,43.4764,43.421,43.4527,34514.0
2018-04-20 14:50:00,54.85,54.93,54.85,54.91,45780.0,43.4527,43.516,43.4527,43.5002,45780.0
2018-04-20 15:00:00,54.92,54.93,54.7,54.7,126860.0,43.5081,43.516,43.3338,43.3338,126860.0
2018-04-20 15:10:00,54.71,54.77,54.7,54.72,45230.0,43.3418,43.3893,43.3338,43.3497,45230.0
2018-04-20 15:20:00,54.72,54.82,54.71,54.77,81978.0,43.3497,43.4289,43.3418,43.3893,81978.0
2018-04-20 15:30:00,54.77,54.83,54.71,54.81,94180.0,43.3893,43.4368,43.3418,43.421,94180.0
2018-04-20 15:40:00,54.81,54.94,54.8,54.88,281132.0,43.421,43.524,43.4131,43.4764,281132.0
2018-04-20 15:50:00,54.88,54.92,54.8,54.89,542720.0,43.4764,43.5081,43.4131,43.4843,542720.0
2018-04-23 09:30:00,54.83,55.12,54.61,54.67,70552.0,43.4368,43.6666,43.2625,43.3101,70552.0
2018-04-23 09:40:00,54.67,54.74,54.63,54.69,52520.0,43.3101,43.3655,43.2784,43.3259,52520.0
2018-04-23 09:50:00,54.68,54.85,54.68,54.85,22896.0,43.318,43.4527,43.318,43.4527,22896.0
2018-04-23 10:00:00,54.84,54.88,54.73,54.76,100528.0,43.4447,43.4764,43.3576,43.3814,100528.0
2018-04-23 10:10:00,54.76,54.79,54.73,54.75,124168.0,43.3814,43.4051,43.3576,43.3734,124168.0
2018-04-23 10:20:00,54.75,54.78,54.64,54.67,136336.0,43.3734,43.3972,43.2863,43.3101,136336.0
2018-04-23 10:30:00,54.7,54.7,54.51,54.52,59762.0,43.3338,43.3338,43.1833,43.1912,59762.0
2018-04-23 10:40:00,54.5,54.64,54.49,54.52,39252.0,43.1754,43.2863,43.1675,43.1912,39252.0
2018-04-23 10:50:00,54.52,54.52,54.4,54.4,46086.0,43.1912,43.1912,43.0962,43.0962,46086.0
2018-04-23 11:00:00,54.42,54.54,54.41,54.52,73178.0,43.112,43.2071,43.1041,43.1912,73178.0
2018-04-23 11:10:00,54.52,54.6,54.51,54.59,51022.0,43.1912,43.2546,43.1833,43.2467,51022.0
2018-04-23 11:20:00,54.59,54.62,54.57,54.59,37540.0,43.2467,43.2705,43.2308,43.2467,37540.0
2018-04-23 11:30:00,54.59,54.74,54.59,54.62,33508.0,43.2467,43.3655,43.2467,43.2705,33508.0
2018-04-23 11:40:00,54.63,54.68,54.6,54.6,22636.0,43.2784,43.318,43.2546,43.2546,22636.0
2018-04-23 11:50:00,54.6,54.66,54.56,54.6,34992.0,43.2546,43.3021,43.2229,43.2546,34992.0
2018-04-23 12:00:00,54.6,54.6,54.57,54.6,31902.0,43.2546,43.2546,43.2308,43.2546,31902.0
2018-04-23 12:10:00,54.6,54.6,54.52,54.55,226276.0,43.2546,43.2546,43.1912,43.215,226276.0
2018-04-23 12:20:00,54.55,54.56,54.44,54.48,82766.0,43.215,43.2229,43.1279,43.1595,82766.0
2018-04-23 12:30:00,54.47,54.51,54.46,54.48,54530.0,43.1516,43.1833,43.1437,43.1595,54530.0
2018-04-23 12:40:00,54.48,54.49,54.46,54.46,16882.0,43.1595,43.1675,43.1437,43.1437,16882.0
2018-04-23 12:50:00,54.47,54.52,54.45,54.52,23546.0,43.1516,43.1912,43.1358,43.1912,23546.0
2018-04-23 13:00:00,54.51,54.55,54.48,54.55,28850.0,43.1833,43.215,43.1595,43.215,28850.0
2018-04-23 13:10:00,54.54,54.56,54.51,54.54,23090.0,43.2071,43.2229,43.1833,43.2071,23090.0
2018-04-23 13:20:00,54.54,54.54,54.49,54.52,23298.0,43.2071,43.2071,43.1675,43.1912,23298.0
2018-04-23 13:30:00,54.51,54.52,54.46,54.52,21868.0,43.1833,43.1912,43.1437,43.1912,21868.0
2018-04-23 13:40:00,54.52,54.57,54.51,54.52,26832.0,43.1912,43.2308,43.1833,43.1912,26832.0
2018-04-23 13:50:00,54.52,54.57,54.51,54.56,41290.0,43.1912,43.2308,43.1833,43.2229,41290.0
2018-04-23 14:00:00,54.56,54.59,54.45,54.48,40504.0,43.2229,43.2467,43.1358,43.1595,40504.0
2018-04-23 14:10:00,54.49,54.49,54.44,54.45,41408.0,43.1675,43.1675,43.1279,43.1358,41408.0
2018-04-23 14:20:00,54.45,54.46,54.4,54.46,53194.0,43.1358,43.1437,43.0962,43.1437,53194.0
2018-04-23 14:30:00,54.46,54.49,54.42,54.46,37934.0,43.1437,43.1675,43.112,43.1437,37934.0
2018-04-23 14:40:00,54.46,54.5,54.45,54.46,37390.0,43.1437,43.1754,43.1358,43.1437,37390.0
2018-04-23 14:50:00,54.44,54.46,54.4,54.43,55222.0,43.1279,43.1437,43.0962,43.1199,55222.0
2018-04-23 15:00:00,54.44,54.55,54.44,54.5,97136.0,43.1279,43.215,43.1279,43.1754,97136.0
2018-04-23 15:10:00,54.5,54.51,54.47,54.48,44574.0,43.1754,43.1833,43.1516,43.1595,44574.0
2018-04-23 15:20:00,54.48,54.52,54.47,54.5,62846.0,43.1595,43.1912,43.1516,43.1754,62846.0
2018-04-23 15:30:00,54.5,54.54,54.5,54.53,85234.0,43.1754,43.2071,43.1754,43.1992,85234.0
2018-04-23 15:40:00,54.52,54.58,54.52,54.53,178950.0,43.1912,43.2388,43.1912,43.1992,178950.0
2018-04-23 15:50:00,54.53,54.66,54.52,54.65,247458.0,43.1992,43.3021,43.1912,43.2942,247458.0
2018-04-24 09:30:00,54.81,54.86,54.71,54.86,66296.0,43.421,43.4606,43.3418,43.4606,66296.0
2018-04-24 09:40:00,54.85,54.87,54.63,54.68,47990.0,43.4527,43.4685,43.2784,43.318,47990.0
2018-04-24 09:50:00,54.68,54.7,54.42,54.51,317128.0,43.318,43.3338,43.112,43.1833,317128.0
2018-04-24 10:00:00,54.51,54.59,54.46,54.56,43266.0,43.1833,43.2467,43.1437,43.2229,43266.0
2018-04-24 10:10:00,54.57,54.57,54.44,54.49,54268.0,43.2308,43.2308,43.1279,43.1675,54268.0
2018-04-24 10:20:00,54.51,54.6,54.49,54.56,29904.0,43.1833,43.2546,43.1675,43.2229,29904.0
2018-04-24 10:30:00,54.55,54.74,54.55,54.64,69360.0,43.215,43.3655,43.215,43.2863,69360.0
2018-04-24 10:40:00,54.65,54.8,54.65,54.74,65920.0,43.2942,43.4131,43.2942,43.3655,65920.0
2018-04-24 10:50:00,54.73,54.79,54.69,54.77,109376.0,43.3576,43.4051,43.3259,43.3893,109376.0
2018-04-24 11:00:00,54.77,54.85,54.74,54.83,51542.0,43.3893,43.4527,43.3655,43.4368,51542.0
2018-04-24 11:10:00,54.83,55.06,54.82,55.06,81690.0,43.4368,43.619,43.4289,43.619,81690.0
2018-04-24 11:20:00,55.08,55.15,54.98,55.01,64636.0,43.6349,43.6903,43.5556,43.5794,64636.0
2018-04-24 11:30:00,55.03,55.03,54.91,54.95,45754.0,43.5953,43.5953,43.5002,43.5319,45754.0
2018-04-24 11:40:00,54.94,54.94,54.76,54.77,52720.0,43.524,43.524,43.3814,43.3893,52720.0
2018-04-24 11:50:00,54.77,54.79,54.63,54.67,111268.0,43.3893,43.4051,43.2784,43.3101,111268.0
2018-04-24 12:00:00,54.69,54.82,54.69,54.82,42614.0,43.3259,43.4289,43.3259,43.4289,42614.0
2018-04-24 12:10:00,54.83,54.92,54.81,54.85,42764.0,43.4368,43.5081,43.421,43.4527,42764.0
2018-04-24 12:20:00,54.85,55.02,54.85,54.99,35942.0,43.4527,43.5873,43.4527,43.5636,35942.0
2018-04-24 12:30:00,54.99,55.02,54.91,54.91,59044.0,43.5636,43.5873,43.5002,43.5002,59044.0
2018-04-24 12:40:00,54.9,55.03,54.9,55.02,27348.0,43.4923,43.5953,43.4923,43.5873,27348.0
2018-04-24 12:50:00,55.02,55.04,54.99,55.02,49886.0,43.5873,43.6032,43.5636,43.5873,49886.0
2018-04-24 13:00:00,55.02,55.04,54.98,54.98,36704.0,43.5873,43.6032,43.5556,43.5556,36704.0
2018-04-24 13:10:00,54.96,54.96,54.88,54.95,29492.0,43.5398,43.5398,43.4764,43.5319,29492.0
2018-04-24 13:20:00,54.95,54.97,54.88,54.93,35002.0,43.5319,43.5477,43.4764,43.516,35002.0
2018-04-24 13:30:00,54.93,54.94,54.79,54.81,45188.0,43.516,43.524,43.4051,43.421,45188.0
2018-04-24 13:40:00,54.81,54.84,54.79,54.84,49062.0,43.421,43.4447,43.4051,43.4447,49062.0
2018-04-24 13:50:00,54.84,54.86,54.72,54.77,57508.0,43.4447,43.4606,43.3497,43.3893,57508.0
2018-04-24 14:00:00,54.78,54.79,54.68,54.69,66438.0,43.3972,43.4051,43.318,43.3259,66438.0
2018-04-24 14:10:00,54.7,54.71,54.62,54.68,70508.0,43.3338,43.3418,43.2705,43.318,70508.0
2018-04-24 14:20:00,54.68,55.06,54.63,54.9,224478.0,43.318,43.619,43.2784,43.4923,224478.0
2018-04-24 14:30:00,54.88,54.94,54.49,54.52,117548.0,43.4764,43.524,43.1675,43.1912,117548.0
2018-04-24 14:40:00,54.53,54.68,54.53,54.6,71208.0,43.1992,43.318,43.1992,43.2546,71208.0
2018-04-24 14:50:00,54.6,54.87,54.6,54.82,138496.0,43.2546,43.4685,43.2546,43.4289,138496.0
2018-04-24 15:00:00,54.82,54.91,54.68,54.87,195776.0,43.4289,43.5002,43.318,43.4685,195776.0
2018-04-24 15:10:00,54.88,54.88,54.74,54.75,66944.0,43.4764,43.4764,43.3655,43.3734,66944.0
2018-04-24 15:20:00,54.76,54.91,54.74,54.87,99810.0,43.3814,43.5002,43.3655,43.4685,99810.0
2018-04-24 15:30:00,54.87,54.88,54.77,54.85,112882.0,43.4685,43.4764,43.3893,43.4527,112882.0
2018-04-24 15:40:00,54.85,54.98,54.74,54.95,122540.0,43.4527,43.5556,43.3655,43.5319,122540.0
2018-04-24 15:50:00,54.96,55.02,54.92,54.94,490470.0,43.5398,43.5873,43.5081,43.524,490470.0
2018-04-25 09:30:00,54.87,55.04,54.57,54.93,43914.0,43.4685,43.6032,43.2308,43.516,43914.0
2018-04-25 09:40:00,54.93,54.95,54.82,54.87,60784.0,43.516,43.5319,43.4289,43.4685,60784.0
2018-04-25 09:50:00,54.86,55.2,54.86,55.12,70078.0,43.4606,43.7299,43.4606,43.6666,70078.0
2018-04-25 10:00:00,55.12,55.41,55.11,55.24,62508.0,43.6666,43.8963,43.6586,43.7616,62508.0
2018-04-25 10:10:00,55.24,55.29,55.09,55.12,18456.0,43.7616,43.8012,43.6428,43.6666,18456.0
2018-04-25 10:20:00,55.06,55.17,55.04,55.05,18382.0,43.619,43.7062,43.6032,43.6111,18382.0
2018-04-25 10:30:00,55.04,55.1,55.01,55.04,44832.0,43.6032,43.6507,43.5794,43.6032,44832.0
2018-04-25 10:40:00,55.04,55.13,55.02,55.02,21834.0,43.6032,43.6745,43.5873,43.5873,21834.0
2018-04-25 10:50:00,55.02,55.05,54.97,54.98,36622.0,43.5873,43.6111,43.5477,43.5556,36622.0
2018-04-25 11:00:00,54.97,54.98,54.87,54.88,74584.0,43.5477,43.5556,43.4685,43.4764,74584.0
2018-04-25 11:10:00,54.88,54.92,54.87,54.91,72146.0,43.4764,43.5081,43.4685,43.5002,72146.0
2018-04-25 11:20:00,54.91,54.92,54.73,54.73,192716.0,43.5002,43.5081,43.3576,43.3576,192716.0
2018-04-25 11:30:00,54.74,54.81,54.69,54.77,86604.0,43.3655,43.421,43.3259,43.3893,86604.0
2018-04-25 11:40:00,54.79,54.91,54.79,54.9,20824.0,43.4051,43.5002,43.4051,43.4923,20824.0
2018-04-25 11:50:00,54.88,54.95,54.86,54.93,25768.0,43.4764,43.5319,43.4606,43.516,25768.0
2018-04-25 12:00:00,54.91,55.05,54.9,55.02,25790.0,43.5002,43.6111,43.4923,43.5873,25790.0
2018-04-25 12:10:00,55.02,55.04,54.89,54.89,34022.0,43.5873,43.6032,43.4843,43.4843,34022.0
2018-04-25 12:20:00,54.88,54.92,54.88,54.9,24860.0,43.4764,43.5081,43.4764,43.4923,24860.0
2018-04-25 12:30:00,54.89,54.91,54.85,54.86,18754.0,43.4843,43.5002,43.4527,43.4606,18754.0
2018-04-25 12:40:00,54.86,54.88,54.82,54.85,29380.0,43.4606,43.4764,43.4289,43.4527,29380.0
2018-04-25 12:50:00,54.83,54.85,54.76,54.77,31514.0,43.4368,43.4527,43.3814,43.3893,31514.0
2018-04-25 13:00:00,54.77,54.8,54.74,54.79,31504.0,43.3893,43.4131,43.3655,43.4051,31504.0
2018-04-25 13:10:00,54.78,54.85,54.77,54.84,17200.0,43.3972,43.4527,43.3893,43.4447,17200.0
2018-04-25 13:20:00,54.83,54.84,54.78,54.79,22632.0,43.4368,43.4447,43.3972,43.4051,22632.0
2018-04-25 13:30:00,54.79,54.88,54.79,54.87,15804.0,43.4051,43.4764,43.4051,43.4685,15804.0
2018-04-25 13:40:00,54.88,54.88,54.76,54.76,19934.0,43.4764,43.4764,43.3814,43.3814,19934.0
2018-04-25 13:50:00,54.75,54.82,54.75,54.81,17736.0,43.3734,43.4289,43.3734,43.421,17736.0
2018-04-25 14:00:00,54.8,54.81,54.74,54.77,63348.0,43.4131,43.421,43.3655,43.3893,63348.0
2018-04-25 14:10:00,54.77,54.77,54.7,54.74,58714.0,43.3893,43.3893,43.3338,43.3655,58714.0
2018-04-25 14:20:00,54.74,54.76,54.7,54.74,25576.0,43.3655,43.3814,43.3338,43.3655,25576.0
2018-04-25 14:30:00,54.74,54.77,54.72,54.75,49734.0,43.3655,43.3893,43.3497,43.3734,49734.0
2018-04-25 14:40:00,54.75,54.79,54.67,54.67,60814.0,43.3734,43.4051,43.3101,43.3101,60814.0
2018-04-25 14:50:00,54.67,54.67,54.61,54.62,84664.0,43.3101,43.3101,43.2625,43.2705,84664.0
2018-04-25 15:00:00,54.62,54.66,54.59,54.62,56238.0,43.2705,43.3021,43.2467,43.2705,56238.0
2018-04-25 15:10:00,54.62,54.66,54.59,54.65,23874.0,43.2705,43.3021,43.2467,43.2942,23874.0
2018-04-25 15:20:00,54.66,54.73,54.65,54.73,33010.0,43.3021,43.3576,43.2942,43.3576,33010.0
2018-04-25 15:30:00,54.73,54.73,54.65,54.66,58180.0,43.3576,43.3576,43.2942,43.3021,58180.0
2018-04-25 15:40:00,54.66,54.68,54.53,54.55,122268.0,43.3021,43.318,43.1992,43.215,122268.0
2018-04-25 15:50:00,54.54,54.66,54.49,54.65,376440.0,43.2071,43.3021,43.1675,43.2942,376440.0
2018-04-26 09:30:00,54.59,54.88,54.37,54.72,42216.0,43.2467,43.4764,43.0724,43.3497,42216.0
2018-04-26 09:40:00,54.73,54.85,54.7,54.82,43436.0,43.3576,43.4527,43.3338,43.4289,43436.0
2018-04-26 09:50:00,54.83,54.87,54.74,54.78,20654.0,43.4368,43.4685,43.3655,43.3972,20654.0
2018-04-26 10:00:00,54.77,54.9,54.76,54.77,36710.0,43.3893,43.4923,43.3814,43.3893,36710.0
2018-04-26 10:10:00,54.77,54.82,54.74,54.81,43220.0,43.3893,43.4289,43.3655,43.421,43220.0
2018-04-26 10:20:00,54.82,54.86,54.76,54.79,33782.0,43.4289,43.4606,43.3814,43.4051,33782.0
2018-04-26 10:30:00,54.79,54.88,54.79,54.87,69720.0,43.4051,43.4764,43.4051,43.4685,69720.0
2018-04-26 10:40:00,54.88,54.94,54.85,54.89,39620.0,43.4764,43.524,43.4527,43.4843,39620.0
2018-04-26 10:50:00,54.89,54.94,54.86,54.91,51640.0,43.4843,43.524,43.4606,43.5002,51640.0
2018-04-26 11:00:00,54.88,54.94,54.85,54.88,53394.0,43.4764,43.524,43.4527,43.4764,53394.0
2018-04-26 11:10:00,54.88,54.88,54.79,54.83,63118.0,43.4764,43.4764,43.4051,43.4368,63118.0
2018-04-26 11:20:00,54.82,54.92,54.8,54.89,15608.0,43.4289,43.5081,43.4131,43.4843,15608.0
2018-04-26 11:30:00,54.88,54.9,54.82,54.86,25386.0,43.4764,43.4923,43.4289,43.4606,25386.0
2018-04-26 11:40:00,54.87,54.97,54.85,54.94,50076.0,43.4685,43.5477,43.4527,43.524,50076.0
2018-04-26 11:50:00,54.94,55.02,54.94,55.0,61402.0,43.524,43.5873,43.524,43.5715,61402.0
2018-04-26 12:00:00,55.02,55.07,54.99,55.02,22560.0,43.5873,43.6269,43.5636,43.5873,22560.0
2018-04-26 12:10:00,55.03,55.07,54.94,55.05,157556.0,43.5953,43.6269,43.524,43.6111,157556.0
2018-04-26 12:20:00,55.06,55.08,55.04,55.05,103202.0,43.619,43.6349,43.6032,43.6111,103202.0
2018-04-26 12:30:00,55.06,55.06,54.98,55.01,96732.0,43.619,43.619,43.5556,43.5794,96732.0
2018-04-26 12:40:00,55.01,55.04,54.99,55.02,37166.0,43.5794,43.6032,43.5636,43.5873,37166.0
2018-04-26 12:50:00,55.02,55.04,54.99,55.0,37696.0,43.5873,43.6032,43.5636,43.5715,37696.0
2018-04-26 13:00:00,55.02,55.06,54.99,55.02,35524.0,43.5873,43.619,43.5636,43.5873,35524.0
2018-04-26 13:10:00,55.03,55.16,55.01,55.14,71966.0,43.5953,43.6982,43.5794,43.6824,71966.0
2018-04-26 13:20:00,55.15,55.16,55.1,55.15,23190.0,43.6903,43.6982,43.6507,43.6903,23190.0
2018-04-26 13:30:00,55.15,55.15,55.09,55.13,16150.0,43.6903,43.6903,43.6428,43.6745,16150.0
2018-04-26 13:40:00,55.13,55.22,55.13,55.18,310136.0,43.6745,43.7458,43.6745,43.7141,310136.0
2018-04-26 13:50:00,55.17,55.18,55.04,55.09,45022.0,43.7062,43.7141,43.6032,43.6428,45022.0
2018-04-26 14:00:00,55.08,55.13,55.07,55.13,16536.0,43.6349,43.6745,43.6269,43.6745,16536.0
2018-04-26 14:10:00,55.13,55.15,55.11,55.13,23244.0,43.6745,43.6903,43.6586,43.6745,23244.0
2018-04-26 14:20:00,55.13,55.2,55.12,55.2,14236.0,43.6745,43.7299,43.6666,43.7299,14236.0
2018-04-26 14:30:00,55.2,55.24,55.19,55.22,12148.0,43.7299,43.7616,43.722,43.7458,12148.0
2018-04-26 14:40:00,55.22,55.24,55.2,55.22,21894.0,43.7458,43.7616,43.7299,43.7458,21894.0
2018-04-26 14:50:00,55.21,55.24,55.18,55.19,44932.0,43.7379,43.7616,43.7141,43.722,44932.0
2018-04-26 15:00:00,55.2,55.26,55.19,55.24,20902.0,43.7299,43.7775,43.722,43.7616,20902.0
2018-04-26 15:10:00,55.24,55.26,55.13,55.13,39574.0,43.7616,43.7775,43.6745,43.6745,39574.0
2018-04-26 15:20:00,55.13,55.15,55.05,55.06,107040.0,43.6745,43.6903,43.6111,43.619,107040.0
2018-04-26 15:30:00,55.07,55.15,55.05,55.15,70148.0,43.6269,43.6903,43.6111,43.6903,70148.0
2018-04-26 15:40:00,55.14,55.2,55.11,55.17,79394.0,43.6824,43.7299,43.6586,43.7062,79394.0
2018-04-26 15:50:00,55.17,55.24,55.16,55.19,192154.0,43.7062,43.7616,43.6982,43.722,192154.0
2018-04-27 09:30:00,55.19,55.38,55.05,55.32,45506.0,43.722,43.8725,43.6111,43.825,45506.0
2018-04-27 09:40:00,55.43,55.55,55.42,55.44,14702.0,43.9121,44.0072,43.9042,43.9201,14702.0
2018-04-27 09:50:00,55.42,55.58,55.42,55.47,21432.0,43.9042,44.031,43.9042,43.9438,21432.0
2018-04-27 10:00:00,55.44,55.54,55.44,55.54,40220.0,43.9201,43.9993,43.9201,43.9993,40220.0
2018-04-27 10:10:00,55.54,55.63,55.51,55.61,45668.0,43.9993,44.0706,43.9755,44.0547,45668.0
2018-04-27 10:20:00,55.61,55.72,55.55,55.72,23528.0,44.0547,44.1419,44.0072,44.1419,23528.0
2018-04-27 10:30:00,55.72,55.88,55.72,55.82,41056.0,44.1419,44.2686,44.1419,44.2211,41056.0
2018-04-27 10:40:00,55.81,55.81,55.71,55.79,19682.0,44.2132,44.2132,44.134,44.1973,19682.0
2018-04-27 10:50:00,55.8,55.97,55.79,55.91,84354.0,44.2053,44.3399,44.1973,44.2924,84354.0
2018-04-27 11:00:00,55.91,55.95,55.85,55.95,81808.0,44.2924,44.3241,44.2449,44.3241,81808.0
2018-04-27 11:10:00,55.94,55.98,55.87,55.95,29100.0,44.3162,44.3479,44.2607,44.3241,29100.0
2018-04-27 11:20:00,55.94,55.97,55.9,55.93,23618.0,44.3162,44.3399,44.2845,44.3082,23618.0
2018-04-27 11:30:00,55.93,55.97,55.91,55.96,21768.0,44.3082,44.3399,44.2924,44.332,21768.0
2018-04-27 11:40:00,55.96,55.98,55.91,55.95,218482.0,44.332,44.3479,44.2924,44.3241,218482.0
2018-04-27 11:50:00,55.95,55.98,55.87,55.92,90602.0,44.3241,44.3479,44.2607,44.3003,90602.0
2018-04-27 12:00:00,55.92,55.98,55.88,55.96,67092.0,44.3003,44.3479,44.2686,44.332,67092.0
2018-04-27 12:10:00,55.96,55.97,55.91,55.95,44500.0,44.332,44.3399,44.2924,44.3241,44500.0
2018-04-27 12:20:00,55.95,55.96,55.88,55.92,56486.0,44.3241,44.332,44.2686,44.3003,56486.0
2018-04-27 12:30:00,55.91,55.95,55.88,55.88,81016.0,44.2924,44.3241,44.2686,44.2686,81016.0
2018-04-27 12:40:00,55.89,55.92,55.85,55.9,102742.0,44.2766,44.3003,44.2449,44.2845,102742.0
2018-04-27 12:50:00,55.92,56.01,55.92,55.98,44470.0,44.3003,44.3716,44.3003,44.3479,44470.0
2018-04-27 13:00:00,55.98,55.99,55.94,55.96,66388.0,44.3479,44.3558,44.3162,44.332,66388.0
2018-04-27 13:10:00,55.95,55.97,55.91,55.95,16864.0,44.3241,44.3399,44.2924,44.3241,16864.0
2018-04-27 13:20:00,55.94,55.98,55.89,55.9,29762.0,44.3162,44.3479,44.2766,44.2845,29762.0
2018-04-27 13:30:00,55.9,55.96,55.89,55.92,145788.0,44.2845,44.332,44.2766,44.3003,145788.0
2018-04-27 13:40:00,55.9,55.95,55.86,55.9,20086.0,44.2845,44.3241,44.2528,44.2845,20086.0
2018-04-27 13:50:00,55.88,55.9,55.82,55.88,93722.0,44.2686,44.2845,44.2211,44.2686,93722.0
2018-04-27 14:00:00,55.88,55.89,55.8,55.82,25650.0,44.2686,44.2766,44.2053,44.2211,25650.0
2018-04-27 14:10:00,55.82,55.82,55.72,55.77,18122.0,44.2211,44.2211,44.1419,44.1815,18122.0
2018-04-27 14:20:00,55.77,55.77,55.74,55.75,19768.0,44.1815,44.1815,44.1577,44.1656,19768.0
2018-04-27 14:30:00,55.74,55.77,55.68,55.69,21506.0,44.1577,44.1815,44.1102,44.1181,21506.0
2018-04-27 14:40:00,55.68,55.71,55.64,55.68,27588.0,44.1102,44.134,44.0785,44.1102,27588.0
2018-04-27 14:50:00,55.69,55.76,55.69,55.72,30072.0,44.1181,44.1736,44.1181,44.1419,30072.0
2018-04-27 15:00:00,55.73,55.8,55.7,55.72,32380.0,44.1498,44.2053,44.126,44.1419,32380.0
2018-04-27 15:10:00,55.73,55.77,55.69,55.69,29072.0,44.1498,44.1815,44.1181,44.1181,29072.0
2018-04-27 15:20:00,55.68,55.74,55.67,55.74,37730.0,44.1102,44.1577,44.1023,44.1577,37730.0
2018-04-27 15:30:00,55.74,55.74,55.67,55.69,55038.0,44.1577,44.1577,44.1023,44.1181,55038.0
2018-04-27 15:40:00,55.68,55.74,55.63,55.69,184592.0,44.1102,44.1577,44.0706,44.1181,184592.0
2018-04-27 15:50:00,55.7,55.88,55.68,55.82,348768.0,44.126,44.2686,44.1102,44.2211,348768.0
2018-04-30 09:30:00,55.93,56.19,55.86,55.97,40488.0,44.3082,44.5142,44.2528,44.3399,40488.0
2018-04-30 09:40:00,55.96,56.13,55.95,56.02,45738.0,44.332,44.4667,44.3241,44.3795,45738.0
2018-04-30 09:50:00,55.99,56.04,55.9,56.02,55044.0,44.3558,44.3954,44.2845,44.3795,55044.0
2018-04-30 10:00:00,56.02,56.14,55.96,56.1,42832.0,44.3795,44.4746,44.332,44.4429,42832.0
2018-04-30 10:10:00,56.1,56.16,56.07,56.15,96734.0,44.4429,44.4905,44.4192,44.4825,96734.0
2018-04-30 10:20:00,56.15,56.17,55.99,56.02,30538.0,44.4825,44.4984,44.3558,44.3795,30538.0
2018-04-30 10:30:00,56.02,56.13,56.02,56.08,37310.0,44.3795,44.4667,44.3795,44.4271,37310.0
2018-04-30 10:40:00,56.09,56.13,56.04,56.04,36978.0,44.435,44.4667,44.3954,44.3954,36978.0
2018-04-30 10:50:00,56.04,56.09,56.02,56.04,19320.0,44.3954,44.435,44.3795,44.3954,19320.0
2018-04-30 11:00:00,56.04,56.12,56.01,56.1,43504.0,44.3954,44.4588,44.3716,44.4429,43504.0
2018-04-30 11:10:00,56.12,56.12,55.96,56.02,122834.0,44.4588,44.4588,44.332,44.3795,122834.0
2018-04-30 11:20:00,56.02,56.05,55.99,56.02,43354.0,44.3795,44.4033,44.3558,44.3795,43354.0
2018-04-30 11:30:00,56.02,56.07,55.99,56.01,78990.0,44.3795,44.4192,44.3558,44.3716,78990.0
2018-04-30 11:40:00,56.0,56.06,55.95,56.02,84382.0,44.3637,44.4112,44.3241,44.3795,84382.0
2018-04-30 11:50:00,56.02,56.12,56.0,56.02,60598.0,44.3795,44.4588,44.3637,44.3795,60598.0
2018-04-30 12:00:00,56.04,56.06,56.02,56.05,46830.0,44.3954,44.4112,44.3795,44.4033,46830.0
2018-04-30 12:10:00,56.06,56.07,56.02,56.04,41464.0,44.4112,44.4192,44.3795,44.3954,41464.0
2018-04-30 12:20:00,56.04,56.05,56.02,56.02,25794.0,44.3954,44.4033,44.3795,44.3795,25794.0
2018-04-30 12:30:00,56.02,56.02,55.97,56.0,87530.0,44.3795,44.3795,44.3399,44.3637,87530.0
2018-04-30 12:40:00,55.99,56.02,55.99,56.0,59962.0,44.3558,44.3795,44.3558,44.3637,59962.0
2018-04-30 12:50:00,56.01,56.06,55.97,56.02,93696.0,44.3716,44.4112,44.3399,44.3795,93696.0
2018-04-30 13:00:00,56.04,56.05,56.01,56.04,12644.0,44.3954,44.4033,44.3716,44.3954,12644.0
2018-04-30 13:10:00,56.04,56.07,55.99,56.07,37734.0,44.3954,44.4192,44.3558,44.4192,37734.0
2018-04-30 13:20:00,56.08,56.2,56.07,56.18,39906.0,44.4271,44.5221,44.4192,44.5063,39906.0
2018-04-30 13:30:00,56.17,56.22,56.17,56.21,21296.0,44.4984,44.538,44.4984,44.5301,21296.0
2018-04-30 13:40:00,56.22,56.26,56.21,56.23,22152.0,44.538,44.5697,44.5301,44.5459,22152.0
2018-04-30 13:50:00,56.23,56.25,56.21,56.22,27166.0,44.5459,44.5618,44.5301,44.538,27166.0
2018-04-30 14:00:00,56.22,56.23,56.05,56.05,32444.0,44.538,44.5459,44.4033,44.4033,32444.0
2018-04-30 14:10:00,56.05,56.1,56.03,56.07,29660.0,44.4033,44.4429,44.3875,44.4192,29660.0
2018-04-30 14:20:00,56.06,56.13,56.06,56.1,30270.0,44.4112,44.4667,44.4112,44.4429,30270.0
2018-04-30 14:30:00,56.09,56.11,56.06,56.09,26574.0,44.435,44.4508,44.4112,44.435,26574.0
2018-04-30 14:40:00,56.08,56.12,56.04,56.12,30596.0,44.4271,44.4588,44.3954,44.4588,30596.0
2018-04-30 14:50:00,56.12,56.12,56.0,56.04,49188.0,44.4588,44.4588,44.3637,44.3954,49188.0
2018-04-30 15:00:00,56.05,56.05,55.97,55.99,65480.0,44.4033,44.4033,44.3399,44.3558,65480.0
2018-04-30 15:10:00,55.99,56.02,55.97,55.99,43454.0,44.3558,44.3795,44.3399,44.3558,43454.0
2018-04-30 15:20:00,55.99,56.01,55.91,55.92,57440.0,44.3558,44.3716,44.2924,44.3003,57440.0
2018-04-30 15:30:00,55.93,56.06,55.92,56.05,46832.0,44.3082,44.4112,44.3003,44.4033,46832.0
2018-04-30 15:40:00,56.05,56.07,55.95,55.98,80720.0,44.4033,44.4192,44.3241,44.3479,80720.0
2018-04-30 15:50:00,55.97,55.98,55.88,55.9,178870.0,44.3399,44.3479,44.2686,44.2845,178870.0
2018-05-01 09:30:00,55.95,55.99,55.76,55.8,46392.0,44.3241,44.3558,44.1736,44.2053,46392.0
2018-05-01 09:40:00,55.77,55.84,55.75,55.83,25610.0,44.1815,44.2369,44.1656,44.229,25610.0
2018-05-01 09:50:00,55.8,55.93,55.77,55.81,35548.0,44.2053,44.3082,44.1815,44.2132,35548.0
2018-05-01 10:00:00,55.83,55.93,55.8,55.91,24266.0,44.229,44.3082,44.2053,44.2924,24266.0
2018-05-01 10:10:00,55.88,55.92,55.85,55.9,17102.0,44.2686,44.3003,44.2449,44.2845,17102.0
2018-05-01 10:20:00,55.88,55.92,55.79,55.85,32380.0,44.2686,44.3003,44.1973,44.2449,32380.0
2018-05-01 10:30:00,55.86,55.92,55.85,55.92,17902.0,44.2528,44.3003,44.2449,44.3003,17902.0
2018-05-01 10:40:00,55.91,55.96,55.86,55.93,19684.0,44.2924,44.332,44.2528,44.3082,19684.0
2018-05-01 10:50:00,55.93,56.05,55.93,55.99,30998.0,44.3082,44.4033,44.3082,44.3558,30998.0
2018-05-01 11:00:00,55.99,56.02,55.88,55.88,49632.0,44.3558,44.3795,44.2686,44.2686,49632.0
2018-05-01 11:10:00,55.88,55.91,55.83,55.88,24000.0,44.2686,44.2924,44.229,44.2686,24000.0
2018-05-01 11:20:00,55.9,55.98,55.85,55.95,37788.0,44.2845,44.3479,44.2449,44.3241,37788.0
2018-05-01 11:30:00,55.95,55.97,55.93,55.97,18272.0,44.3241,44.3399,44.3082,44.3399,18272.0
2018-05-01 11:40:00,55.95,55.98,55.84,55.84,45190.0,44.3241,44.3479,44.2369,44.2369,45190.0
2018-05-01 11:50:00,55.83,55.85,55.79,55.8,35866.0,44.229,44.2449,44.1973,44.2053,35866.0
2018-05-01 12:00:00,55.8,55.82,55.74,55.76,34228.0,44.2053,44.2211,44.1577,44.1736,34228.0
2018-05-01 12:10:00,55.79,55.83,55.77,55.81,12796.0,44.1973,44.229,44.1815,44.2132,12796.0
2018-05-01 12:20:00,55.82,55.82,55.76,55.77,16734.0,44.2211,44.2211,44.1736,44.1815,16734.0
2018-05-01 12:30:00,55.77,55.96,55.74,55.92,184044.0,44.1815,44.332,44.1577,44.3003,184044.0
2018-05-01 12:40:00,55.92,55.94,55.83,55.85,139008.0,44.3003,44.3162,44.229,44.2449,139008.0
2018-05-01 12:50:00,55.85,55.85,55.74,55.76,38514.0,44.2449,44.2449,44.1577,44.1736,38514.0
2018-05-01 13:00:00,55.74,55.74,55.68,55.69,19662.0,44.1577,44.1577,44.1102,44.1181,19662.0
2018-05-01 13:10:00,55.69,55.72,55.65,55.65,21316.0,44.1181,44.1419,44.0864,44.0864,21316.0
2018-05-01 13:20:00,55.65,55.69,55.63,55.66,43922.0,44.0864,44.1181,44.0706,44.0943,43922.0
2018-05-01 13:30:00,55.68,55.72,55.67,55.71,22354.0,44.1102,44.1419,44.1023,44.134,22354.0
2018-05-01 13:40:00,55.7,55.77,55.67,55.72,19478.0,44.126,44.1815,44.1023,44.1419,19478.0
2018-05-01 13:50:00,55.74,55.75,55.72,55.74,12898.0,44.1577,44.1656,44.1419,44.1577,12898.0
2018-05-01 14:00:00,55.76,55.85,55.76,55.85,25624.0,44.1736,44.2449,44.1736,44.2449,25624.0
2018-05-01 14:10:00,55.85,55.86,55.79,55.83,31036.0,44.2449,44.2528,44.1973,44.229,31036.0
2018-05-01 14:20:00,55.82,55.82,55.7,55.74,25214.0,44.2211,44.2211,44.126,44.1577,25214.0
2018-05-01 14:30:00,55.74,55.81,55.74,55.79,17926.0,44.1577,44.2132,44.1577,44.1973,17926.0
2018-05-01 14:40:00,55.79,55.87,55.77,55.83,68328.0,44.1973,44.2607,44.1815,44.229,68328.0
2018-05-01 14:50:00,55.82,55.85,55.82,55.83,29868.0,44.2211,44.2449,44.2211,44.229,29868.0
2018-05-01 15:00:00,55.84,55.85,55.81,55.84,43096.0,44.2369,44.2449,44.2132,44.2369,43096.0
2018-05-01 15:10:00,55.84,55.84,55.77,55.78,88270.0,44.2369,44.2369,44.1815,44.1894,88270.0
2018-05-01 15:20:00,55.78,55.83,55.73,55.76,40338.0,44.1894,44.229,44.1498,44.1736,40338.0
2018-05-01 15:30:00,55.74,55.83,55.74,55.77,64944.0,44.1577,44.229,44.1577,44.1815,64944.0
2018-05-01 15:40:00,55.77,55.81,55.7,55.8,89424.0,44.1815,44.2132,44.126,44.2053,89424.0
2018-05-01 15:50:00,55.81,55.83,55.76,55.83,187408.0,44.2132,44.229,44.1736,44.229,187408.0
2018-05-02 09:30:00,55.66,55.94,55.66,55.78,38590.0,44.0943,44.3162,44.0943,44.1894,38590.0
2018-05-02 09:40:00,55.77,55.8,55.62,55.62,16040.0,44.1815,44.2053,44.0627,44.0627,16040.0
2018-05-02 09:50:00,55.67,55.82,55.57,55.57,60900.0,44.1023,44.2211,44.0231,44.0231,60900.0
2018-05-02 10:00:00,55.58,55.66,55.55,55.62,12022.0,44.031,44.0943,44.0072,44.0627,12022.0
2018-05-02 10:10:00,55.65,55.83,55.64,55.79,25572.0,44.0864,44.229,44.0785,44.1973,25572.0
2018-05-02 10:20:00,55.79,55.8,55.7,55.78,18392.0,44.1973,44.2053,44.126,44.1894,18392.0
2018-05-02 10:30:00,55.77,55.79,55.7,55.72,13804.0,44.1815,44.1973,44.126,44.1419,13804.0
2018-05-02 10:40:00,55.74,55.82,55.73,55.75,43644.0,44.1577,44.2211,44.1498,44.1656,43644.0
2018-05-02 10:50:00,55.74,55.89,55.74,55.85,24338.0,44.1577,44.2766,44.1577,44.2449,24338.0
2018-05-02 11:00:00,55.85,55.91,55.85,55.87,9496.0,44.2449,44.2924,44.2449,44.2607,9496.0
2018-05-02 11:10:00,55.88,55.9,55.77,55.77,34532.0,44.2686,44.2845,44.1815,44.1815,34532.0
2018-05-02 11:20:00,55.77,55.88,55.75,55.75,158194.0,44.1815,44.2686,44.1656,44.1656,158194.0
2018-05-02 11:30:00,55.74,55.83,55.72,55.81,20742.0,44.1577,44.229,44.1419,44.2132,20742.0
2018-05-02 11:40:00,55.8,55.82,55.74,55.74,16538.0,44.2053,44.2211,44.1577,44.1577,16538.0
2018-05-02 11:50:00,55.74,55.74,55.59,55.6,20674.0,44.1577,44.1577,44.0389,44.0468,20674.0
2018-05-02 12:00:00,55.61,55.63,55.58,55.62,16824.0,44.0547,44.0706,44.031,44.0627,16824.0
2018-05-02 12:10:00,55.62,55.63,55.56,55.59,18922.0,44.0627,44.0706,44.0151,44.0389,18922.0
2018-05-02 12:20:00,55.59,55.68,55.59,55.64,16314.0,44.0389,44.1102,44.0389,44.0785,16314.0
2018-05-02 12:30:00,55.63,55.65,55.6,55.62,37564.0,44.0706,44.0864,44.0468,44.0627,37564.0
2018-05-02 12:40:00,55.62,55.68,55.61,55.65,19318.0,44.0627,44.1102,44.0547,44.0864,19318.0
2018-05-02 12:50:00,55.65,55.68,55.63,55.66,11458.0,44.0864,44.1102,44.0706,44.0943,11458.0
2018-05-02 13:00:00,55.66,55.68,55.63,55.63,15338.0,44.0943,44.1102,44.0706,44.0706,15338.0
2018-05-02 13:10:00,55.63,55.71,55.63,55.71,19582.0,44.0706,44.134,44.0706,44.134,19582.0
2018-05-02 13:20:00,55.72,55.83,55.72,55.78,21492.0,44.1419,44.229,44.1419,44.1894,21492.0
2018-05-02 13:30:00,55.79,55.82,55.78,55.82,17732.0,44.1973,44.2211,44.1894,44.2211,17732.0
2018-05-02 13:40:00,55.81,55.85,55.81,55.83,13022.0,44.2132,44.2449,44.2132,44.229,13022.0
2018-05-02 13:50:00,55.83,55.89,55.82,55.83,134848.0,44.229,44.2766,44.2211,44.229,134848.0
2018-05-02 14:00:00,55.82,55.96,55.82,55.93,27380.0,44.2211,44.332,44.2211,44.3082,27380.0
2018-05-02 14:10:00,55.92,55.96,55.86,55.88,39480.0,44.3003,44.332,44.2528,44.2686,39480.0
2018-05-02 14:20:00,55.88,55.93,55.84,55.91,32610.0,44.2686,44.3082,44.2369,44.2924,32610.0
2018-05-02 14:30:00,55.9,55.9,55.81,55.85,33428.0,44.2845,44.2845,44.2132,44.2449,33428.0
2018-05-02 14:40:00,55.85,55.91,55.83,55.85,38032.0,44.2449,44.2924,44.229,44.2449,38032.0
2018-05-02 14:50:00,55.84,55.86,55.72,55.74,27002.0,44.2369,44.2528,44.1419,44.1577,27002.0
2018-05-02 15:00:00,55.74,55.75,55.63,55.7,34272.0,44.1577,44.1656,44.0706,44.126,34272.0
2018-05-02 15:10:00,55.69,55.7,55.66,55.67,32982.0,44.1181,44.126,44.0943,44.1023,32982.0
2018-05-02 15:20:00,55.68,55.69,55.56,55.6,64304.0,44.1102,44.1181,44.0151,44.0468,64304.0
2018-05-02 15:30:00,55.6,55.61,55.51,55.52,70162.0,44.0468,44.0547,43.9755,43.9834,70162.0
2018-05-02 15:40:00,55.51,55.52,55.42,55.44,248752.0,43.9755,43.9834,43.9042,43.9201,248752.0
2018-05-02 15:50:00,55.44,55.6,55.43,55.58,497512.0,43.9201,44.0468,43.9121,44.031,497512.0
2018-05-03 09:30:00,55.44,55.44,54.91,55.04,44158.0,43.9201,43.9201,43.5002,43.6032,44158.0
2018-05-03 09:40:00,55.01,55.1,54.85,55.1,49512.0,43.5794,43.6507,43.4527,43.6507,49512.0
2018-05-03 09:50:00,55.1,55.16,55.05,55.15,29450.0,43.6507,43.6982,43.6111,43.6903,29450.0
2018-05-03 10:00:00,55.14,55.14,54.92,54.92,13372.0,43.6824,43.6824,43.5081,43.5081,13372.0
2018-05-03 10:10:00,54.88,54.94,54.85,54.88,22568.0,43.4764,43.524,43.4527,43.4764,22568.0
2018-05-03 10:20:00,54.9,54.96,54.87,54.91,33572.0,43.4923,43.5398,43.4685,43.5002,33572.0
2018-05-03 10:30:00,54.85,54.89,54.77,54.85,38200.0,43.4527,43.4843,43.3893,43.4527,38200.0
2018-05-03 10:40:00,54.84,54.95,54.79,54.84,262574.0,43.4447,43.5319,43.4051,43.4447,262574.0
2018-05-03 10:50:00,54.86,55.1,54.8,55.1,46452.0,43.4606,43.6507,43.4131,43.6507,46452.0
2018-05-03 11:00:00,55.1,55.27,55.09,55.09,29172.0,43.6507,43.7854,43.6428,43.6428,29172.0
2018-05-03 11:10:00,55.1,55.14,55.07,55.11,12646.0,43.6507,43.6824,43.6269,43.6586,12646.0
2018-05-03 11:20:00,55.11,55.16,55.06,55.12,27532.0,43.6586,43.6982,43.619,43.6666,27532.0
2018-05-03 11:30:00,55.1,55.28,55.06,55.25,40032.0,43.6507,43.7933,43.619,43.7695,40032.0
2018-05-03 11:40:00,55.24,55.47,55.22,55.42,57166.0,43.7616,43.9438,43.7458,43.9042,57166.0
2018-05-03 11:50:00,55.43,55.43,55.33,55.34,20638.0,43.9121,43.9121,43.8329,43.8408,20638.0
2018-05-03 12:00:00,55.35,55.35,55.24,55.27,14832.0,43.8488,43.8488,43.7616,43.7854,14832.0
2018-05-03 12:10:00,55.29,55.29,55.21,55.21,6804.0,43.8012,43.8012,43.7379,43.7379,6804.0
2018-05-03 12:20:00,55.21,55.27,55.19,55.25,17592.0,43.7379,43.7854,43.722,43.7695,17592.0
2018-05-03 12:30:00,55.24,55.36,55.24,55.35,17556.0,43.7616,43.8567,43.7616,43.8488,17556.0
2018-05-03 12:40:00,55.33,55.39,55.33,55.39,24164.0,43.8329,43.8805,43.8329,43.8805,24164.0
2018-05-03 12:50:00,55.37,55.46,55.36,55.44,9566.0,43.8646,43.9359,43.8567,43.9201,9566.0
2018-05-03 13:00:00,55.44,55.44,55.35,55.35,15622.0,43.9201,43.9201,43.8488,43.8488,15622.0
2018-05-03 13:10:00,55.33,55.41,55.33,55.4,23614.0,43.8329,43.8963,43.8329,43.8884,23614.0
2018-05-03 13:20:00,55.38,55.41,55.36,55.41,19962.0,43.8725,43.8963,43.8567,43.8963,19962.0
2018-05-03 13:30:00,55.42,55.62,55.4,55.59,14370.0,43.9042,44.0627,43.8884,44.0389,14370.0
2018-05-03 13:40:00,55.63,55.66,55.58,55.63,15280.0,44.0706,44.0943,44.031,44.0706,15280.0
2018-05-03 13:50:00,55.61,55.7,55.61,55.68,30708.0,44.0547,44.126,44.0547,44.1102,30708.0
2018-05-03 14:00:00,55.69,55.69,55.58,55.66,23336.0,44.1181,44.1181,44.031,44.0943,23336.0
2018-05-03 14:10:00,55.66,55.68,55.6,55.64,29252.0,44.0943,44.1102,44.0468,44.0785,29252.0
2018-05-03 14:20:00,55.64,55.69,55.6,55.69,21334.0,44.0785,44.1181,44.0468,44.1181,21334.0
2018-05-03 14:30:00,55.68,55.7,55.54,55.56,23406.0,44.1102,44.126,43.9993,44.0151,23406.0
2018-05-03 14:40:00,55.56,55.59,55.49,55.52,24690.0,44.0151,44.0389,43.9597,43.9834,24690.0
2018-05-03 14:50:00,55.52,55.6,55.47,55.6,48894.0,43.9834,44.0468,43.9438,44.0468,48894.0
2018-05-03 15:00:00,55.6,55.6,55.56,55.56,39350.0,44.0468,44.0468,44.0151,44.0151,39350.0
2018-05-03 15:10:00,55.55,55.65,55.53,55.65,40820.0,44.0072,44.0864,43.9914,44.0864,40820.0
2018-05-03 15:20:00,55.65,55.66,55.59,55.63,27920.0,44.0864,44.0943,44.0389,44.0706,27920.0
2018-05-03 15:30:00,55.64,55.69,55.58,55.6,58902.0,44.0785,44.1181,44.031,44.0468,58902.0
2018-05-03 15:40:00,55.6,55.71,55.6,55.7,73150.0,44.0468,44.134,44.0468,44.126,73150.0
2018-05-03 15:50:00,55.7,55.71,55.63,55.7,247688.0,44.126,44.134,44.0706,44.126,247688.0
2018-05-04 09:30:00,55.58,55.96,55.58,55.95,39910.0,44.031,44.332,44.031,44.3241,39910.0
2018-05-04 09:40:00,55.99,56.15,55.91,56.1,224184.0,44.3558,44.4825,44.2924,44.4429,224184.0
2018-05-04 09:50:00,56.06,56.1,55.98,56.09,107532.0,44.4112,44.4429,44.3479,44.435,107532.0
2018-05-04 10:00:00,56.08,56.18,56.01,56.05,102794.0,44.4271,44.5063,44.3716,44.4033,102794.0
2018-05-04 10:10:00,56.04,56.09,56.02,56.07,357692.0,44.3954,44.435,44.3795,44.4192,357692.0
2018-05-04 10:20:00,56.06,56.12,55.93,56.07,263370.0,44.4112,44.4588,44.3082,44.4192,263370.0
2018-05-04 10:30:00,56.05,56.07,56.02,56.05,183516.0,44.4033,44.4192,44.3795,44.4033,183516.0
2018-05-04 10:40:00,56.05,56.06,55.82,55.83,59572.0,44.4033,44.4112,44.2211,44.229,59572.0
2018-05-04 10:50:00,55.85,55.87,55.77,55.82,27752.0,44.2449,44.2607,44.1815,44.2211,27752.0
2018-05-04 11:00:00,55.82,55.84,55.69,55.77,27480.0,44.2211,44.2369,44.1181,44.1815,27480.0
2018-05-04 11:10:00,55.79,55.88,55.75,55.8,35644.0,44.1973,44.2686,44.1656,44.2053,35644.0
2018-05-04 11:20:00,55.82,55.96,55.82,55.93,34204.0,44.2211,44.332,44.2211,44.3082,34204.0
2018-05-04 11:30:00,55.93,56.07,55.93,56.05,89302.0,44.3082,44.4192,44.3082,44.4033,89302.0
2018-05-04 11:40:00,56.05,56.07,56.05,56.05,97444.0,44.4033,44.4192,44.4033,44.4033,97444.0
2018-05-04 11:50:00,56.05,56.07,55.93,55.96,123964.0,44.4033,44.4192,44.3082,44.332,123964.0
2018-05-04 12:00:00,55.96,56.04,55.94,56.04,21654.0,44.332,44.3954,44.3162,44.3954,21654.0
2018-05-04 12:10:00,56.03,56.05,55.97,55.99,52808.0,44.3875,44.4033,44.3399,44.3558,52808.0
2018-05-04 12:20:00,56.02,56.1,56.01,56.09,36666.0,44.3795,44.4429,44.3716,44.435,36666.0
2018-05-04 12:30:00,56.1,56.14,56.1,56.13,53178.0,44.4429,44.4746,44.4429,44.4667,53178.0
2018-05-04 12:40:00,56.13,56.13,56.12,56.13,56950.0,44.4667,44.4667,44.4588,44.4667,56950.0
2018-05-04 12:50:00,56.13,56.16,56.03,56.05,106334.0,44.4667,44.4905,44.3875,44.4033,106334.0
2018-05-04 13:00:00,56.04,56.05,55.93,56.02,62268.0,44.3954,44.4033,44.3082,44.3795,62268.0
2018-05-04 13:10:00,56.02,56.04,55.98,56.01,89532.0,44.3795,44.3954,44.3479,44.3716,89532.0
2018-05-04 13:20:00,56.0,56.1,55.99,56.1,56302.0,44.3637,44.4429,44.3558,44.4429,56302.0
2018-05-04 13:30:00,56.1,56.1,55.99,56.02,24656.0,44.4429,44.4429,44.3558,44.3795,24656.0
2018-05-04 13:40:00,55.99,56.02,55.95,55.96,66190.0,44.3558,44.3795,44.3241,44.332,66190.0
2018-05-04 13:50:00,55.96,56.01,55.95,55.95,620846.0,44.332,44.3716,44.3241,44.3241,620846.0
2018-05-04 14:00:00,55.93,55.94,55.77,55.81,78568.0,44.3082,44.3162,44.1815,44.2132,78568.0
2018-05-04 14:10:00,55.83,55.91,55.8,55.9,57512.0,44.229,44.2924,44.2053,44.2845,57512.0
2018-05-04 14:20:00,55.9,55.99,55.9,55.99,64296.0,44.2845,44.3558,44.2845,44.3558,64296.0
2018-05-04 14:30:00,56.0,56.02,55.98,55.99,64800.0,44.3637,44.3795,44.3479,44.3558,64800.0
2018-05-04 14:40:00,56.01,56.09,56.0,56.05,55348.0,44.3716,44.435,44.3637,44.4033,55348.0
2018-05-04 14:50:00,56.04,56.05,55.88,55.9,106234.0,44.3954,44.4033,44.2686,44.2845,106234.0
2018-05-04 15:00:00,55.9,55.95,55.81,55.83,89330.0,44.2845,44.3241,44.2132,44.229,89330.0
2018-05-04 15:10:00,55.81,55.83,55.77,55.82,69996.0,44.2132,44.229,44.1815,44.2211,69996.0
2018-05-04 15:20:00,55.82,55.89,55.77,55.77,63922.0,44.2211,44.2766,44.1815,44.1815,63922.0
2018-05-04 15:30:00,55.77,55.79,55.7,55.72,196522.0,44.1815,44.1973,44.126,44.1419,196522.0
2018-05-04 15:40:00,55.73,55.77,55.7,55.72,219816.0,44.1498,44.1815,44.126,44.1419,219816.0
2018-05-04 15:50:00,55.71,55.76,55.65,55.7,399690.0,44.134,44.1736,44.0864,44.126,399690.0
2018-05-07 09:30:00,54.95,55.7,54.42,55.62,280436.0,43.5319,44.126,43.112,44.0627,280436.0
2018-05-07 09:40:00,55.49,55.82,55.49,55.7,136908.0,43.9597,44.2211,43.9597,44.126,136908.0
2018-05-07 09:50:00,55.72,56.06,55.68,56.06,198670.0,44.1419,44.4112,44.1102,44.4112,198670.0
2018-05-07 10:00:00,56.09,56.16,55.88,55.98,140382.0,44.435,44.4905,44.2686,44.3479,140382.0
2018-05-07 10:10:00,55.99,56.02,55.82,55.85,172490.0,44.3558,44.3795,44.2211,44.2449,172490.0
2018-05-07 10:20:00,55.84,55.95,55.82,55.88,106300.0,44.2369,44.3241,44.2211,44.2686,106300.0
2018-05-07 10:30:00,55.87,55.9,55.69,55.71,117384.0,44.2607,44.2845,44.1181,44.134,117384.0
2018-05-07 10:40:00,55.73,55.81,55.69,55.8,77470.0,44.1498,44.2132,44.1181,44.2053,77470.0
2018-05-07 10:50:00,55.81,55.81,55.49,55.56,42042.0,44.2132,44.2132,43.9597,44.0151,42042.0
2018-05-07 11:00:00,55.53,55.56,55.5,55.51,48098.0,43.9914,44.0151,43.9676,43.9755,48098.0
2018-05-07 11:10:00,55.52,55.56,55.49,55.52,70740.0,43.9834,44.0151,43.9597,43.9834,70740.0
2018-05-07 11:20:00,55.52,55.55,55.49,55.5,42226.0,43.9834,44.0072,43.9597,43.9676,42226.0
2018-05-07 11:30:00,55.5,55.52,55.37,55.44,60512.0,43.9676,43.9834,43.8646,43.9201,60512.0
2018-05-07 11:40:00,55.46,55.55,55.41,55.52,49578.0,43.9359,44.0072,43.8963,43.9834,49578.0
2018-05-07 11:50:00,55.52,55.52,55.4,55.43,47938.0,43.9834,43.9834,43.8884,43.9121,47938.0
2018-05-07 12:00:00,55.42,55.47,55.38,55.38,88194.0,43.9042,43.9438,43.8725,43.8725,88194.0
2018-05-07 12:10:00,55.38,55.43,55.35,55.41,93102.0,43.8725,43.9121,43.8488,43.8963,93102.0
2018-05-07 12:20:00,55.41,55.49,55.4,55.48,52470.0,43.8963,43.9597,43.8884,43.9518,52470.0
2018-05-07 12:30:00,55.47,55.52,55.42,55.42,68694.0,43.9438,43.9834,43.9042,43.9042,68694.0
2018-05-07 12:40:00,55.41,55.47,55.38,55.4,124754.0,43.8963,43.9438,43.8725,43.8884,124754.0
2018-05-07 12:50:00,55.4,55.42,55.35,55.36,34000.0,43.8884,43.9042,43.8488,43.8567,34000.0
2018-05-07 13:00:00,55.37,55.45,55.33,55.45,45208.0,43.8646,43.928,43.8329,43.928,45208.0
2018-05-07 13:10:00,55.45,55.47,55.38,55.47,40470.0,43.928,43.9438,43.8725,43.9438,40470.0
2018-05-07 13:20:00,55.46,55.51,55.42,55.51,30538.0,43.9359,43.9755,43.9042,43.9755,30538.0
2018-05-07 13:30:00,55.51,55.52,55.46,55.48,25398.0,43.9755,43.9834,43.9359,43.9518,25398.0
2018-05-07 13:40:00,55.47,55.56,55.44,55.56,39940.0,43.9438,44.0151,43.9201,44.0151,39940.0
2018-05-07 13:50:00,55.56,55.74,55.56,55.7,66444.0,44.0151,44.1577,44.0151,44.126,66444.0
2018-05-07 14:00:00,55.7,55.87,55.65,55.8,78746.0,44.126,44.2607,44.0864,44.2053,78746.0
2018-05-07 14:10:00,55.8,55.9,55.78,55.88,72352.0,44.2053,44.2845,44.1894,44.2686,72352.0
2018-05-07 14:20:00,55.88,55.93,55.85,55.85,47670.0,44.2686,44.3082,44.2449,44.2449,47670.0
2018-05-07 14:30:00,55.85,55.85,55.72,55.77,71130.0,44.2449,44.2449,44.1419,44.1815,71130.0
2018-05-07 14:40:00,55.76,55.82,55.7,55.74,40264.0,44.1736,44.2211,44.126,44.1577,40264.0
2018-05-07 14:50:00,55.73,55.78,55.73,55.76,36304.0,44.1498,44.1894,44.1498,44.1736,36304.0
2018-05-07 15:00:00,55.76,55.76,55.55,55.55,54220.0,44.1736,44.1736,44.0072,44.0072,54220.0
2018-05-07 15:10:00,55.53,55.57,55.41,55.48,163280.0,43.9914,44.0231,43.8963,43.9518,163280.0
2018-05-07 15:20:00,55.46,55.5,55.4,55.46,104052.0,43.9359,43.9676,43.8884,43.9359,104052.0
2018-05-07 15:30:00,55.46,55.46,55.38,55.38,192800.0,43.9359,43.9359,43.8725,43.8725,192800.0
2018-05-07 15:40:00,55.38,55.45,55.35,55.36,203802.0,43.8725,43.928,43.8488,43.8567,203802.0
2018-05-07 15:50:00,55.35,55.38,55.31,55.35,315200.0,43.8488,43.8725,43.8171,43.8488,315200.0
2018-05-08 09:30:00,55.06,55.18,54.45,54.51,190666.0,43.619,43.7141,43.1358,43.1833,190666.0
2018-05-08 09:40:00,54.5,54.54,54.17,54.27,105792.0,43.1754,43.2071,42.914,42.9932,105792.0
2018-05-08 09:50:00,54.24,54.24,53.94,53.94,125806.0,42.9694,42.9694,42.7318,42.7318,125806.0
2018-05-08 10:00:00,53.94,53.95,53.7,53.73,133270.0,42.7318,42.7397,42.5416,42.5654,133270.0
2018-05-08 10:10:00,53.72,53.87,53.65,53.84,146000.0,42.5575,42.6763,42.502,42.6525,146000.0
2018-05-08 10:20:00,53.83,53.96,53.77,53.96,91834.0,42.6446,42.7476,42.5971,42.7476,91834.0
2018-05-08 10:30:00,53.95,54.05,53.94,54.02,207776.0,42.7397,42.8189,42.7318,42.7951,207776.0
2018-05-08 10:40:00,54.0,54.1,53.99,54.06,195206.0,42.7793,42.8585,42.7714,42.8268,195206.0
2018-05-08 10:50:00,54.05,54.13,53.86,53.86,224076.0,42.8189,42.8823,42.6684,42.6684,224076.0
2018-05-08 11:00:00,53.84,53.84,53.75,53.77,72114.0,42.6525,42.6525,42.5812,42.5971,72114.0
2018-05-08 11:10:00,53.77,53.88,53.74,53.85,94950.0,42.5971,42.6842,42.5733,42.6605,94950.0
2018-05-08 11:20:00,53.88,53.99,53.88,53.91,58094.0,42.6842,42.7714,42.6842,42.708,58094.0
2018-05-08 11:30:00,53.88,53.88,53.82,53.85,53842.0,42.6842,42.6842,42.6367,42.6605,53842.0
2018-05-08 11:40:00,53.85,53.9,53.77,53.77,47922.0,42.6605,42.7001,42.5971,42.5971,47922.0
2018-05-08 11:50:00,53.76,53.82,53.66,53.71,93950.0,42.5892,42.6367,42.5099,42.5495,93950.0
2018-05-08 12:00:00,53.72,53.76,53.71,53.72,73914.0,42.5575,42.5892,42.5495,42.5575,73914.0
2018-05-08 12:10:00,53.71,53.74,53.62,53.65,73726.0,42.5495,42.5733,42.4782,42.502,73726.0
2018-05-08 12:20:00,53.63,53.67,53.54,53.64,109136.0,42.4862,42.5179,42.4149,42.4941,109136.0
2018-05-08 12:30:00,53.63,53.7,53.57,53.59,117518.0,42.4862,42.5416,42.4386,42.4545,117518.0
2018-05-08 12:40:00,53.6,53.6,53.45,53.46,78930.0,42.4624,42.4624,42.3436,42.3515,78930.0
2018-05-08 12:50:00,53.46,53.53,53.4,53.4,105146.0,42.3515,42.4069,42.304,42.304,105146.0
2018-05-08 13:00:00,53.41,53.51,53.33,53.48,128170.0,42.3119,42.3911,42.2485,42.3673,128170.0
2018-05-08 13:10:00,53.47,53.51,53.26,53.26,60910.0,42.3594,42.3911,42.193,42.193,60910.0
2018-05-08 13:20:00,53.25,53.31,53.19,53.31,45766.0,42.1851,42.2327,42.1376,42.2327,45766.0
2018-05-08 13:30:00,53.31,53.46,53.27,53.29,83272.0,42.2327,42.3515,42.201,42.2168,83272.0
2018-05-08 13:40:00,53.29,53.42,53.28,53.38,54350.0,42.2168,42.3198,42.2089,42.2881,54350.0
2018-05-08 13:50:00,53.38,53.4,53.24,53.29,101638.0,42.2881,42.304,42.1772,42.2168,101638.0
2018-05-08 14:00:00,53.3,53.31,53.11,53.15,57024.0,42.2247,42.2327,42.0742,42.1059,57024.0
2018-05-08 14:10:00,53.15,53.24,53.07,53.22,164484.0,42.1059,42.1772,42.0425,42.1614,164484.0
2018-05-08 14:20:00,53.21,53.43,53.19,53.39,170520.0,42.1534,42.3277,42.1376,42.296,170520.0
2018-05-08 14:30:00,53.38,53.38,53.19,53.2,80830.0,42.2881,42.2881,42.1376,42.1455,80830.0
2018-05-08 14:40:00,53.19,53.22,53.12,53.12,67852.0,42.1376,42.1614,42.0821,42.0821,67852.0
2018-05-08 14:50:00,53.12,53.27,53.11,53.23,74096.0,42.0821,42.201,42.0742,42.1693,74096.0
2018-05-08 15:00:00,53.23,53.34,53.2,53.26,84216.0,42.1693,42.2564,42.1455,42.193,84216.0
2018-05-08 15:10:00,53.27,53.33,53.23,53.24,86672.0,42.201,42.2485,42.1693,42.1772,86672.0
2018-05-08 15:20:00,53.25,53.3,53.17,53.23,92386.0,42.1851,42.2247,42.1217,42.1693,92386.0
2018-05-08 15:30:00,53.22,53.28,53.22,53.26,136104.0,42.1614,42.2089,42.1614,42.193,136104.0
2018-05-08 15:40:00,53.26,53.26,53.16,53.17,216788.0,42.193,42.193,42.1138,42.1217,216788.0
2018-05-08 15:50:00,53.18,53.24,53.11,53.21,542644.0,42.1297,42.1772,42.0742,42.1534,542644.0
2018-05-09 09:30:00,53.13,53.13,52.41,52.47,122334.0,42.0901,42.0901,41.5197,41.5672,122334.0
2018-05-09 09:40:00,52.48,52.72,52.38,52.69,141092.0,41.5751,41.7653,41.4959,41.7415,141092.0
2018-05-09 09:50:00,52.68,52.84,52.6,52.81,140320.0,41.7336,41.8603,41.6702,41.8366,140320.0
2018-05-09 10:00:00,52.82,52.94,52.79,52.81,63870.0,41.8445,41.9395,41.8207,41.8366,63870.0
2018-05-09 10:10:00,52.83,52.85,52.57,52.6,92110.0,41.8524,41.8682,41.6464,41.6702,92110.0
2018-05-09 10:20:00,52.62,52.69,52.58,52.69,97292.0,41.686,41.7415,41.6543,41.7415,97292.0
2018-05-09 10:30:00,52.68,52.69,52.6,52.6,50380.0,41.7336,41.7415,41.6702,41.6702,50380.0
2018-05-09 10:40:00,52.6,52.62,52.52,52.57,50114.0,41.6702,41.686,41.6068,41.6464,50114.0
2018-05-09 10:50:00,52.59,52.82,52.59,52.76,56352.0,41.6623,41.8445,41.6623,41.7969,56352.0
2018-05-09 11:00:00,52.76,52.85,52.74,52.74,45494.0,41.7969,41.8682,41.7811,41.7811,45494.0
2018-05-09 11:10:00,52.74,52.77,52.46,52.48,61812.0,41.7811,41.8049,41.5593,41.5751,61812.0
2018-05-09 11:20:00,52.49,52.51,52.43,52.49,36720.0,41.583,41.5989,41.5355,41.583,36720.0
2018-05-09 11:30:00,52.49,52.52,52.38,52.38,43280.0,41.583,41.6068,41.4959,41.4959,43280.0
2018-05-09 11:40:00,52.38,52.43,52.35,52.38,36032.0,41.4959,41.5355,41.4721,41.4959,36032.0
2018-05-09 11:50:00,52.38,52.49,52.38,52.46,37746.0,41.4959,41.583,41.4959,41.5593,37746.0
2018-05-09 12:00:00,52.46,52.52,52.45,52.5,22436.0,41.5593,41.6068,41.5514,41.591,22436.0
2018-05-09 12:10:00,52.5,52.5,52.46,52.46,26456.0,41.591,41.591,41.5593,41.5593,26456.0
2018-05-09 12:20:00,52.45,52.46,52.39,52.46,73430.0,41.5514,41.5593,41.5038,41.5593,73430.0
2018-05-09 12:30:00,52.46,52.53,52.41,52.42,69126.0,41.5593,41.6147,41.5197,41.5276,69126.0
2018-05-09 12:40:00,52.42,52.42,52.35,52.39,32362.0,41.5276,41.5276,41.4721,41.5038,32362.0
2018-05-09 12:50:00,52.39,52.41,52.36,52.38,44270.0,41.5038,41.5197,41.4801,41.4959,44270.0
2018-05-09 13:00:00,52.39,52.4,52.31,52.31,33860.0,41.5038,41.5117,41.4404,41.4404,33860.0
2018-05-09 13:10:00,52.31,52.46,52.3,52.42,50844.0,41.4404,41.5593,41.4325,41.5276,50844.0
2018-05-09 13:20:00,52.42,52.55,52.39,52.48,39860.0,41.5276,41.6306,41.5038,41.5751,39860.0
2018-05-09 13:30:00,52.49,52.49,52.45,52.47,83946.0,41.583,41.583,41.5514,41.5672,83946.0
2018-05-09 13:40:00,52.47,52.48,52.44,52.46,34288.0,41.5672,41.5751,41.5434,41.5593,34288.0
2018-05-09 13:50:00,52.47,52.47,52.42,52.42,41602.0,41.5672,41.5672,41.5276,41.5276,41602.0
2018-05-09 14:00:00,52.42,52.55,52.41,52.53,38290.0,41.5276,41.6306,41.5197,41.6147,38290.0
2018-05-09 14:10:00,52.52,52.52,52.47,52.49,19680.0,41.6068,41.6068,41.5672,41.583,19680.0
2018-05-09 14:20:00,52.48,52.49,52.45,52.47,30954.0,41.5751,41.583,41.5514,41.5672,30954.0
2018-05-09 14:30:00,52.46,52.6,52.46,52.53,57366.0,41.5593,41.6702,41.5593,41.6147,57366.0
2018-05-09 14:40:00,52.53,52.72,52.52,52.71,95362.0,41.6147,41.7653,41.6068,41.7573,95362.0
2018-05-09 14:50:00,52.7,52.81,52.67,52.8,121092.0,41.7494,41.8366,41.7256,41.8286,121092.0
2018-05-09 15:00:00,52.8,52.8,52.62,52.67,63194.0,41.8286,41.8286,41.686,41.7256,63194.0
2018-05-09 15:10:00,52.67,52.67,52.53,52.55,58874.0,41.7256,41.7256,41.6147,41.6306,58874.0
2018-05-09 15:20:00,52.55,52.58,52.51,52.54,67768.0,41.6306,41.6543,41.5989,41.6227,67768.0
2018-05-09 15:30:00,52.54,52.55,52.45,52.48,83326.0,41.6227,41.6306,41.5514,41.5751,83326.0
2018-05-09 15:40:00,52.48,52.59,52.47,52.56,162266.0,41.5751,41.6623,41.5672,41.6385,162266.0
2018-05-09 15:50:00,52.57,52.58,52.54,52.57,265928.0,41.6464,41.6543,41.6227,41.6464,265928.0
2018-05-10 09:30:00,52.88,53.1,52.74,52.74,56170.0,41.892,42.0663,41.7811,41.7811,56170.0
2018-05-10 09:40:00,52.77,52.81,52.57,52.63,25126.0,41.8049,41.8366,41.6464,41.694,25126.0
2018-05-10 09:50:00,52.67,52.83,52.63,52.77,83754.0,41.7256,41.8524,41.694,41.8049,83754.0
2018-05-10 10:00:00,52.79,52.9,52.78,52.84,100282.0,41.8207,41.9079,41.8128,41.8603,100282.0
2018-05-10 10:10:00,52.84,52.89,52.76,52.78,55844.0,41.8603,41.8999,41.7969,41.8128,55844.0
2018-05-10 10:20:00,52.77,52.9,52.74,52.9,36294.0,41.8049,41.9079,41.7811,41.9079,36294.0
2018-05-10 10:30:00,52.89,52.93,52.81,52.82,110458.0,41.8999,41.9316,41.8366,41.8445,110458.0
2018-05-10 10:40:00,52.82,52.82,52.73,52.76,30858.0,41.8445,41.8445,41.7732,41.7969,30858.0
2018-05-10 10:50:00,52.74,52.77,52.69,52.73,25090.0,41.7811,41.8049,41.7415,41.7732,25090.0
2018-05-10 11:00:00,52.73,52.83,52.71,52.83,33910.0,41.7732,41.8524,41.7573,41.8524,33910.0
2018-05-10 11:10:00,52.84,52.87,52.8,52.85,31972.0,41.8603,41.8841,41.8286,41.8682,31972.0
2018-05-10 11:20:00,52.85,52.88,52.79,52.79,34310.0,41.8682,41.892,41.8207,41.8207,34310.0
2018-05-10 11:30:00,52.8,52.82,52.77,52.79,30668.0,41.8286,41.8445,41.8049,41.8207,30668.0
2018-05-10 11:40:00,52.79,52.85,52.72,52.85,62850.0,41.8207,41.8682,41.7653,41.8682,62850.0
2018-05-10 11:50:00,52.85,53.02,52.83,53.01,374042.0,41.8682,42.0029,41.8524,41.995,374042.0
2018-05-10 12:00:00,53.01,53.1,52.99,53.04,23916.0,41.995,42.0663,41.9792,42.0188,23916.0
2018-05-10 12:10:00,53.02,53.03,52.99,53.02,17260.0,42.0029,42.0108,41.9792,42.0029,17260.0
2018-05-10 12:20:00,53.01,53.04,52.95,53.01,117796.0,41.995,42.0188,41.9475,41.995,117796.0
2018-05-10 12:30:00,53.01,53.04,52.97,53.01,24540.0,41.995,42.0188,41.9633,41.995,24540.0
2018-05-10 12:40:00,53.01,53.02,52.97,53.0,13918.0,41.995,42.0029,41.9633,41.9871,13918.0
2018-05-10 12:50:00,53.0,53.02,52.99,53.01,14714.0,41.9871,42.0029,41.9792,41.995,14714.0
2018-05-10 13:00:00,53.01,53.07,53.01,53.07,18454.0,41.995,42.0425,41.995,42.0425,18454.0
2018-05-10 13:10:00,53.09,53.1,53.05,53.06,16328.0,42.0584,42.0663,42.0267,42.0346,16328.0
2018-05-10 13:20:00,53.07,53.09,53.04,53.09,24940.0,42.0425,42.0584,42.0188,42.0584,24940.0
2018-05-10 13:30:00,53.09,53.1,53.06,53.06,25856.0,42.0584,42.0663,42.0346,42.0346,25856.0
2018-05-10 13:40:00,53.06,53.13,53.05,53.12,22922.0,42.0346,42.0901,42.0267,42.0821,22922.0
2018-05-10 13:50:00,53.1,53.24,53.1,53.2,39552.0,42.0663,42.1772,42.0663,42.1455,39552.0
2018-05-10 14:00:00,53.21,53.24,53.15,53.23,28356.0,42.1534,42.1772,42.1059,42.1693,28356.0
2018-05-10 14:10:00,53.22,53.27,53.15,53.19,31062.0,42.1614,42.201,42.1059,42.1376,31062.0
2018-05-10 14:20:00,53.17,53.19,53.1,53.1,16324.0,42.1217,42.1376,42.0663,42.0663,16324.0
2018-05-10 14:30:00,53.1,53.13,53.07,53.09,23290.0,42.0663,42.0901,42.0425,42.0584,23290.0
2018-05-10 14:40:00,53.09,53.16,53.08,53.08,76708.0,42.0584,42.1138,42.0505,42.0505,76708.0
2018-05-10 14:50:00,53.09,53.13,53.07,53.1,53212.0,42.0584,42.0901,42.0425,42.0663,53212.0
2018-05-10 15:00:00,53.1,53.1,53.04,53.06,74300.0,42.0663,42.0663,42.0188,42.0346,74300.0
2018-05-10 15:10:00,53.06,53.08,53.05,53.06,111122.0,42.0346,42.0505,42.0267,42.0346,111122.0
2018-05-10 15:20:00,53.06,53.06,52.99,53.0,94624.0,42.0346,42.0346,41.9792,41.9871,94624.0
2018-05-10 15:30:00,53.0,53.03,52.94,53.0,122092.0,41.9871,42.0108,41.9395,41.9871,122092.0
2018-05-10 15:40:00,53.0,53.07,52.99,53.06,402258.0,41.9871,42.0425,41.9792,42.0346,402258.0
2018-05-10 15:50:00,53.06,53.26,53.06,53.2,455288.0,42.0346,42.193,42.0346,42.1455,455288.0
2018-05-11 09:30:00,53.31,53.42,53.27,53.35,35848.0,42.2327,42.3198,42.201,42.2643,35848.0
2018-05-11 09:40:00,53.36,53.38,53.21,53.3,58200.0,42.2723,42.2881,42.1534,42.2247,58200.0
2018-05-11 09:50:00,53.3,53.31,53.2,53.24,29620.0,42.2247,42.2327,42.1455,42.1772,29620.0
2018-05-11 10:00:00,53.24,53.33,53.2,53.24,33644.0,42.1772,42.2485,42.1455,42.1772,33644.0
2018-05-11 10:10:00,53.23,53.25,53.2,53.22,38510.0,42.1693,42.1851,42.1455,42.1614,38510.0
2018-05-11 10:20:00,53.21,53.49,53.21,53.4,47908.0,42.1534,42.3753,42.1534,42.304,47908.0
2018-05-11 10:30:00,53.39,53.58,53.35,53.58,162428.0,42.296,42.4466,42.2643,42.4466,162428.0
2018-05-11 10:40:00,53.58,53.67,53.56,53.63,63244.0,42.4466,42.5179,42.4307,42.4862,63244.0
2018-05-11 10:50:00,53.61,53.66,53.55,53.66,28966.0,42.4703,42.5099,42.4228,42.5099,28966.0
2018-05-11 11:00:00,53.65,53.65,53.54,53.55,26100.0,42.502,42.502,42.4149,42.4228,26100.0
2018-05-11 11:10:00,53.54,53.56,53.5,53.5,30934.0,42.4149,42.4307,42.3832,42.3832,30934.0
2018-05-11 11:20:00,53.5,53.58,53.44,53.53,29222.0,42.3832,42.4466,42.3356,42.4069,29222.0
2018-05-11 11:30:00,53.54,53.7,53.54,53.67,80168.0,42.4149,42.5416,42.4149,42.5179,80168.0
2018-05-11 11:40:00,53.67,53.68,53.6,53.64,35044.0,42.5179,42.5258,42.4624,42.4941,35044.0
2018-05-11 11:50:00,53.64,53.64,53.58,53.63,44356.0,42.4941,42.4941,42.4466,42.4862,44356.0
2018-05-11 12:00:00,53.64,53.64,53.56,53.61,33630.0,42.4941,42.4941,42.4307,42.4703,33630.0
2018-05-11 12:10:00,53.6,53.63,53.58,53.63,51642.0,42.4624,42.4862,42.4466,42.4862,51642.0
2018-05-11 12:20:00,53.61,53.7,53.61,53.7,59758.0,42.4703,42.5416,42.4703,42.5416,59758.0
2018-05-11 12:30:00,53.71,53.75,53.69,53.69,27616.0,42.5495,42.5812,42.5337,42.5337,27616.0
2018-05-11 12:40:00,53.69,53.72,53.68,53.71,29006.0,42.5337,42.5575,42.5258,42.5495,29006.0
2018-05-11 12:50:00,53.72,53.8,53.71,53.75,26974.0,42.5575,42.6208,42.5495,42.5812,26974.0
2018-05-11 13:00:00,53.75,53.75,53.72,53.74,29290.0,42.5812,42.5812,42.5575,42.5733,29290.0
2018-05-11 13:10:00,53.74,53.74,53.68,53.71,30778.0,42.5733,42.5733,42.5258,42.5495,30778.0
2018-05-11 13:20:00,53.72,53.76,53.7,53.71,32542.0,42.5575,42.5892,42.5416,42.5495,32542.0
2018-05-11 13:30:00,53.71,53.76,53.66,53.68,78502.0,42.5495,42.5892,42.5099,42.5258,78502.0
2018-05-11 13:40:00,53.68,53.71,53.67,53.69,33464.0,42.5258,42.5495,42.5179,42.5337,33464.0
2018-05-11 13:50:00,53.68,53.73,53.68,53.72,50852.0,42.5258,42.5654,42.5258,42.5575,50852.0
2018-05-11 14:00:00,53.73,53.73,53.68,53.69,27592.0,42.5654,42.5654,42.5258,42.5337,27592.0
2018-05-11 14:10:00,53.69,53.7,53.65,53.66,42890.0,42.5337,42.5416,42.502,42.5099,42890.0
2018-05-11 14:20:00,53.66,53.68,53.62,53.63,39006.0,42.5099,42.5258,42.4782,42.4862,39006.0
2018-05-11 14:30:00,53.63,53.67,53.61,53.62,33088.0,42.4862,42.5179,42.4703,42.4782,33088.0
2018-05-11 14:40:00,53.6,53.6,53.56,53.58,29420.0,42.4624,42.4624,42.4307,42.4466,29420.0
2018-05-11 14:50:00,53.58,53.58,53.5,53.56,41390.0,42.4466,42.4466,42.3832,42.4307,41390.0
2018-05-11 15:00:00,53.56,53.56,53.5,53.53,39180.0,42.4307,42.4307,42.3832,42.4069,39180.0
2018-05-11 15:10:00,53.52,53.55,53.51,53.51,29158.0,42.399,42.4228,42.3911,42.3911,29158.0
2018-05-11 15:20:00,53.51,53.55,53.49,53.55,48566.0,42.3911,42.4228,42.3753,42.4228,48566.0
2018-05-11 15:30:00,53.55,53.58,53.51,53.56,118270.0,42.4228,42.4466,42.3911,42.4307,118270.0
2018-05-11 15:40:00,53.55,53.56,53.44,53.46,139410.0,42.4228,42.4307,42.3356,42.3515,139410.0
2018-05-11 15:50:00,53.46,53.55,53.43,53.54,406728.0,42.3515,42.4228,42.3277,42.4149,406728.0
2018-05-14 09:30:00,53.52,53.81,53.51,53.62,61748.0,42.399,42.6288,42.3911,42.4782,61748.0
2018-05-14 09:40:00,53.68,53.74,53.55,53.57,64106.0,42.5258,42.5733,42.4228,42.4386,64106.0
2018-05-14 09:50:00,53.6,53.67,53.57,53.58,53356.0,42.4624,42.5179,42.4386,42.4466,53356.0
2018-05-14 10:00:00,53.58,53.6,53.54,53.56,48920.0,42.4466,42.4624,42.4149,42.4307,48920.0
2018-05-14 10:10:00,53.56,53.63,53.52,53.57,51904.0,42.4307,42.4862,42.399,42.4386,51904.0
2018-05-14 10:20:00,53.56,53.68,53.54,53.68,35784.0,42.4307,42.5258,42.4149,42.5258,35784.0
2018-05-14 10:30:00,53.69,53.71,53.65,53.65,45030.0,42.5337,42.5495,42.502,42.502,45030.0
2018-05-14 10:40:00,53.65,53.65,53.6,53.6,80920.0,42.502,42.502,42.4624,42.4624,80920.0
2018-05-14 10:50:00,53.62,53.68,53.6,53.65,63540.0,42.4782,42.5258,42.4624,42.502,63540.0
2018-05-14 11:00:00,53.65,53.66,53.6,53.65,38824.0,42.502,42.5099,42.4624,42.502,38824.0
2018-05-14 11:10:00,53.65,53.68,53.61,53.63,37998.0,42.502,42.5258,42.4703,42.4862,37998.0
2018-05-14 11:20:00,53.63,53.69,53.6,53.68,61468.0,42.4862,42.5337,42.4624,42.5258,61468.0
2018-05-14 11:30:00,53.68,53.71,53.6,53.62,53522.0,42.5258,42.5495,42.4624,42.4782,53522.0
2018-05-14 11:40:00,53.63,53.63,53.52,53.52,72804.0,42.4862,42.4862,42.399,42.399,72804.0
2018-05-14 11:50:00,53.52,53.52,53.44,53.46,41302.0,42.399,42.399,42.3356,42.3515,41302.0
2018-05-14 12:00:00,53.46,53.46,53.35,53.36,33974.0,42.3515,42.3515,42.2643,42.2723,33974.0
2018-05-14 12:10:00,53.35,53.35,53.22,53.22,53392.0,42.2643,42.2643,42.1614,42.1614,53392.0
2018-05-14 12:20:00,53.22,53.22,53.1,53.13,70652.0,42.1614,42.1614,42.0663,42.0901,70652.0
2018-05-14 12:30:00,53.13,53.22,53.13,53.21,51264.0,42.0901,42.1614,42.0901,42.1534,51264.0
2018-05-14 12:40:00,53.21,53.26,53.16,53.24,40396.0,42.1534,42.193,42.1138,42.1772,40396.0
2018-05-14 12:50:00,53.24,53.32,53.22,53.32,26548.0,42.1772,42.2406,42.1614,42.2406,26548.0
2018-05-14 13:00:00,53.32,53.32,53.22,53.24,37630.0,42.2406,42.2406,42.1614,42.1772,37630.0
2018-05-14 13:10:00,53.23,53.26,53.15,53.16,36848.0,42.1693,42.193,42.1059,42.1138,36848.0
2018-05-14 13:20:00,53.16,53.2,53.15,53.18,25300.0,42.1138,42.1455,42.1059,42.1297,25300.0
2018-05-14 13:30:00,53.18,53.23,53.17,53.22,31502.0,42.1297,42.1693,42.1217,42.1614,31502.0
2018-05-14 13:40:00,53.21,53.24,53.16,53.16,29656.0,42.1534,42.1772,42.1138,42.1138,29656.0
2018-05-14 13:50:00,53.16,53.16,53.06,53.06,44130.0,42.1138,42.1138,42.0346,42.0346,44130.0
2018-05-14 14:00:00,53.07,53.11,53.06,53.11,41658.0,42.0425,42.0742,42.0346,42.0742,41658.0
2018-05-14 14:10:00,53.12,53.13,53.08,53.08,207298.0,42.0821,42.0901,42.0505,42.0505,207298.0
2018-05-14 14:20:00,53.09,53.18,53.04,53.14,44136.0,42.0584,42.1297,42.0188,42.098,44136.0
2018-05-14 14:30:00,53.13,53.18,53.12,53.17,23736.0,42.0901,42.1297,42.0821,42.1217,23736.0
2018-05-14 14:40:00,53.17,53.19,53.14,53.16,26552.0,42.1217,42.1376,42.098,42.1138,26552.0
2018-05-14 14:50:00,53.15,53.19,53.14,53.19,47510.0,42.1059,42.1376,42.098,42.1376,47510.0
2018-05-14 15:00:00,53.19,53.22,53.17,53.2,55356.0,42.1376,42.1614,42.1217,42.1455,55356.0
2018-05-14 15:10:00,53.19,53.2,53.14,53.16,60720.0,42.1376,42.1455,42.098,42.1138,60720.0
2018-05-14 15:20:00,53.15,53.24,53.15,53.24,69048.0,42.1059,42.1772,42.1059,42.1772,69048.0
2018-05-14 15:30:00,53.23,53.24,53.15,53.15,70718.0,42.1693,42.1772,42.1059,42.1059,70718.0
2018-05-14 15:40:00,53.16,53.2,53.11,53.12,118554.0,42.1138,42.1455,42.0742,42.0821,118554.0
2018-05-14 15:50:00,53.12,53.26,53.1,53.26,369520.0,42.0821,42.193,42.0663,42.193,369520.0
2018-05-15 09:30:00,52.72,53.02,52.72,52.82,81458.0,41.7653,42.0029,41.7653,41.8445,81458.0
2018-05-15 09:40:00,52.85,52.86,52.48,52.5,32918.0,41.8682,41.8762,41.5751,41.591,32918.0
2018-05-15 09:50:00,52.5,52.52,52.21,52.27,58754.0,41.591,41.6068,41.3612,41.4088,58754.0
2018-05-15 10:00:00,52.29,52.51,52.27,52.49,91160.0,41.4246,41.5989,41.4088,41.583,91160.0
2018-05-15 10:10:00,52.48,52.56,52.46,52.52,75560.0,41.5751,41.6385,41.5593,41.6068,75560.0
2018-05-15 10:20:00,52.54,52.67,52.51,52.66,139764.0,41.6227,41.7256,41.5989,41.7177,139764.0
2018-05-15 10:30:00,52.65,52.83,52.65,52.69,59132.0,41.7098,41.8524,41.7098,41.7415,59132.0
2018-05-15 10:40:00,52.68,52.7,52.63,52.69,39502.0,41.7336,41.7494,41.694,41.7415,39502.0
2018-05-15 10:50:00,52.69,52.71,52.64,52.7,31158.0,41.7415,41.7573,41.7019,41.7494,31158.0
2018-05-15 11:00:00,52.71,52.71,52.57,52.65,45724.0,41.7573,41.7573,41.6464,41.7098,45724.0
2018-05-15 11:10:00,52.63,52.69,52.59,52.68,40578.0,41.694,41.7415,41.6623,41.7336,40578.0
2018-05-15 11:20:00,52.67,52.73,52.63,52.69,33192.0,41.7256,41.7732,41.694,41.7415,33192.0
2018-05-15 11:30:00,52.68,52.73,52.67,52.72,40576.0,41.7336,41.7732,41.7256,41.7653,40576.0
2018-05-15 11:40:00,52.72,52.72,52.62,52.64,40364.0,41.7653,41.7653,41.686,41.7019,40364.0
2018-05-15 11:50:00,52.63,52.65,52.54,52.54,76484.0,41.694,41.7098,41.6227,41.6227,76484.0
2018-05-15 12:00:00,52.54,52.59,52.51,52.58,107638.0,41.6227,41.6623,41.5989,41.6543,107638.0
2018-05-15 12:10:00,52.59,52.64,52.54,52.6,60678.0,41.6623,41.7019,41.6227,41.6702,60678.0
2018-05-15 12:20:00,52.6,52.62,52.54,52.6,52162.0,41.6702,41.686,41.6227,41.6702,52162.0
2018-05-15 12:30:00,52.6,52.62,52.54,52.62,74752.0,41.6702,41.686,41.6227,41.686,74752.0
2018-05-15 12:40:00,52.62,52.69,52.6,52.65,95634.0,41.686,41.7415,41.6702,41.7098,95634.0
2018-05-15 12:50:00,52.63,52.71,52.62,52.62,208948.0,41.694,41.7573,41.686,41.686,208948.0
2018-05-15 13:00:00,52.6,52.68,52.56,52.61,127264.0,41.6702,41.7336,41.6385,41.6781,127264.0
2018-05-15 13:10:00,52.6,52.65,52.6,52.64,52956.0,41.6702,41.7098,41.6702,41.7019,52956.0
2018-05-15 13:20:00,52.64,52.65,52.6,52.63,53448.0,41.7019,41.7098,41.6702,41.694,53448.0
2018-05-15 13:30:00,52.63,52.69,52.61,52.67,41956.0,41.694,41.7415,41.6781,41.7256,41956.0
2018-05-15 13:40:00,52.67,52.73,52.67,52.68,28250.0,41.7256,41.7732,41.7256,41.7336,28250.0
2018-05-15 13:50:00,52.69,52.71,52.55,52.56,104996.0,41.7415,41.7573,41.6306,41.6385,104996.0
2018-05-15 14:00:00,52.55,52.56,52.42,52.42,56510.0,41.6306,41.6385,41.5276,41.5276,56510.0
2018-05-15 14:10:00,52.42,52.51,52.42,52.51,34166.0,41.5276,41.5989,41.5276,41.5989,34166.0
2018-05-15 14:20:00,52.49,52.6,52.48,52.57,101290.0,41.583,41.6702,41.5751,41.6464,101290.0
2018-05-15 14:30:00,52.56,52.62,52.52,52.6,228408.0,41.6385,41.686,41.6068,41.6702,228408.0
2018-05-15 14:40:00,52.6,52.6,52.51,52.51,75548.0,41.6702,41.6702,41.5989,41.5989,75548.0
2018-05-15 14:50:00,52.51,52.6,52.51,52.57,116580.0,41.5989,41.6702,41.5989,41.6464,116580.0
2018-05-15 15:00:00,52.57,52.6,52.55,52.58,84418.0,41.6464,41.6702,41.6306,41.6543,84418.0
2018-05-15 15:10:00,52.57,52.59,52.54,52.58,89074.0,41.6464,41.6623,41.6227,41.6543,89074.0
2018-05-15 15:20:00,52.57,52.59,52.49,52.52,315772.0,41.6464,41.6623,41.583,41.6068,315772.0
2018-05-15 15:30:00,52.54,52.64,52.52,52.57,183588.0,41.6227,41.7019,41.6068,41.6464,183588.0
2018-05-15 15:40:00,52.57,52.58,52.45,52.45,90452.0,41.6464,41.6543,41.5514,41.5514,90452.0
2018-05-15 15:50:00,52.46,52.63,52.45,52.62,434896.0,41.5593,41.694,41.5514,41.686,434896.0
2018-05-16 09:30:00,52.71,52.72,52.37,52.44,84442.0,41.7573,41.7653,41.488,41.5434,84442.0
2018-05-16 09:40:00,52.42,52.54,52.35,52.49,75638.0,41.5276,41.6227,41.4721,41.583,75638.0
2018-05-16 09:50:00,52.49,52.52,52.42,52.5,109624.0,41.583,41.6068,41.5276,41.591,109624.0
2018-05-16 10:00:00,52.5,52.55,52.47,52.54,52556.0,41.591,41.6306,41.5672,41.6227,52556.0
2018-05-16 10:10:00,52.54,52.57,52.44,52.46,71690.0,41.6227,41.6464,41.5434,41.5593,71690.0
2018-05-16 10:20:00,52.46,52.54,52.35,52.35,47798.0,41.5593,41.6227,41.4721,41.4721,47798.0
2018-05-16 10:30:00,52.35,52.46,52.29,52.29,79418.0,41.4721,41.5593,41.4246,41.4246,79418.0
2018-05-16 10:40:00,52.29,52.29,52.12,52.12,57360.0,41.4246,41.4246,41.2899,41.2899,57360.0
2018-05-16 10:50:00,52.1,52.13,51.96,52.04,89890.0,41.2741,41.2979,41.1632,41.2266,89890.0
2018-05-16 11:00:00,52.02,52.1,51.94,51.94,151464.0,41.2107,41.2741,41.1473,41.1473,151464.0
2018-05-16 11:10:00,51.95,52.06,51.93,52.01,61796.0,41.1553,41.2424,41.1394,41.2028,61796.0
2018-05-16 11:20:00,52.01,52.02,51.87,51.87,103912.0,41.2028,41.2107,41.0919,41.0919,103912.0
2018-05-16 11:30:00,51.87,51.96,51.83,51.96,57386.0,41.0919,41.1632,41.0602,41.1632,57386.0
2018-05-16 11:40:00,51.96,52.01,51.91,51.92,53382.0,41.1632,41.2028,41.1236,41.1315,53382.0
2018-05-16 11:50:00,51.93,51.93,51.85,51.88,37776.0,41.1394,41.1394,41.076,41.0998,37776.0
2018-05-16 12:00:00,51.88,51.95,51.8,51.95,57928.0,41.0998,41.1553,41.0364,41.1553,57928.0
2018-05-16 12:10:00,51.94,51.96,51.88,51.95,56404.0,41.1473,41.1632,41.0998,41.1553,56404.0
2018-05-16 12:20:00,51.94,51.95,51.87,51.93,43442.0,41.1473,41.1553,41.0919,41.1394,43442.0
2018-05-16 12:30:00,51.94,51.97,51.8,51.8,59532.0,41.1473,41.1711,41.0364,41.0364,59532.0
2018-05-16 12:40:00,51.8,51.83,51.78,51.83,65358.0,41.0364,41.0602,41.0206,41.0602,65358.0
2018-05-16 12:50:00,51.83,51.89,51.83,51.89,41868.0,41.0602,41.1077,41.0602,41.1077,41868.0
2018-05-16 13:00:00,51.9,51.92,51.86,51.91,66724.0,41.1156,41.1315,41.084,41.1236,66724.0
2018-05-16 13:10:00,51.91,51.92,51.85,51.88,45118.0,41.1236,41.1315,41.076,41.0998,45118.0
2018-05-16 13:20:00,51.88,51.9,51.85,51.85,48850.0,41.0998,41.1156,41.076,41.076,48850.0
2018-05-16 13:30:00,51.85,51.94,51.85,51.92,89884.0,41.076,41.1473,41.076,41.1315,89884.0
2018-05-16 13:40:00,51.91,51.93,51.89,51.9,29000.0,41.1236,41.1394,41.1077,41.1156,29000.0
2018-05-16 13:50:00,51.91,51.91,51.85,51.85,95760.0,41.1236,41.1236,41.076,41.076,95760.0
2018-05-16 14:00:00,51.85,51.9,51.83,51.89,138064.0,41.076,41.1156,41.0602,41.1077,138064.0
2018-05-16 14:10:00,51.9,51.93,51.84,51.84,187822.0,41.1156,41.1394,41.0681,41.0681,187822.0
2018-05-16 14:20:00,51.84,51.92,51.81,51.87,115218.0,41.0681,41.1315,41.0443,41.0919,115218.0
2018-05-16 14:30:00,51.87,51.87,51.8,51.83,36186.0,41.0919,41.0919,41.0364,41.0602,36186.0
2018-05-16 14:40:00,51.84,51.87,51.77,51.87,59692.0,41.0681,41.0919,41.0127,41.0919,59692.0
2018-05-16 14:50:00,51.85,51.93,51.85,51.87,44594.0,41.076,41.1394,41.076,41.0919,44594.0
2018-05-16 15:00:00,51.87,51.88,51.8,51.85,42160.0,41.0919,41.0998,41.0364,41.076,42160.0
2018-05-16 15:10:00,51.83,51.84,51.73,51.73,554050.0,41.0602,41.0681,40.981,40.981,554050.0
2018-05-16 15:20:00,51.74,51.78,51.65,51.68,358132.0,40.9889,41.0206,40.9176,40.9414,358132.0
2018-05-16 15:30:00,51.68,51.72,51.65,51.72,126786.0,40.9414,40.973,40.9176,40.973,126786.0
2018-05-16 15:40:00,51.71,51.72,51.63,51.63,164696.0,40.9651,40.973,40.9017,40.9017,164696.0
2018-05-16 15:50:00,51.63,51.69,51.59,51.68,376796.0,40.9017,40.9493,40.8701,40.9414,376796.0
2018-05-17 09:30:00,51.77,51.8,51.57,51.58,60850.0,41.0127,41.0364,40.8542,40.8621,60850.0
2018-05-17 09:40:00,51.6,51.65,51.52,51.52,83672.0,40.878,40.9176,40.8146,40.8146,83672.0
2018-05-17 09:50:00,51.54,51.6,51.49,51.51,115442.0,40.8304,40.878,40.7908,40.8067,115442.0
2018-05-17 10:00:00,51.49,51.61,51.46,51.57,93926.0,40.7908,40.8859,40.7671,40.8542,93926.0
2018-05-17 10:10:00,51.57,51.62,51.54,51.62,127904.0,40.8542,40.8938,40.8304,40.8938,127904.0
2018-05-17 10:20:00,51.62,51.67,51.56,51.58,54938.0,40.8938,40.9334,40.8463,40.8621,54938.0
2018-05-17 10:30:00,51.6,51.69,51.6,51.61,54756.0,40.878,40.9493,40.878,40.8859,54756.0
2018-05-17 10:40:00,51.6,51.64,51.56,51.63,61950.0,40.878,40.9097,40.8463,40.9017,61950.0
2018-05-17 10:50:00,51.63,51.69,51.59,51.59,84006.0,40.9017,40.9493,40.8701,40.8701,84006.0
2018-05-17 11:00:00,51.59,51.63,51.51,51.55,38580.0,40.8701,40.9017,40.8067,40.8384,38580.0
2018-05-17 11:10:00,51.55,51.57,51.51,51.54,58580.0,40.8384,40.8542,40.8067,40.8304,58580.0
2018-05-17 11:20:00,51.52,51.52,51.45,51.49,43290.0,40.8146,40.8146,40.7592,40.7908,43290.0
2018-05-17 11:30:00,51.47,51.49,51.39,51.43,46740.0,40.775,40.7908,40.7116,40.7433,46740.0
2018-05-17 11:40:00,51.44,51.49,51.39,51.48,29600.0,40.7512,40.7908,40.7116,40.7829,29600.0
2018-05-17 11:50:00,51.48,51.49,51.4,51.42,53780.0,40.7829,40.7908,40.7195,40.7354,53780.0
2018-05-17 12:00:00,51.42,51.47,51.4,51.4,36788.0,40.7354,40.775,40.7195,40.7195,36788.0
2018-05-17 12:10:00,51.4,51.43,51.33,51.33,28756.0,40.7195,40.7433,40.6641,40.6641,28756.0
2018-05-17 12:20:00,51.32,51.35,51.31,51.32,35114.0,40.6562,40.6799,40.6482,40.6562,35114.0
2018-05-17 12:30:00,51.32,51.35,51.28,51.28,35610.0,40.6562,40.6799,40.6245,40.6245,35610.0
2018-05-17 12:40:00,51.27,51.3,51.26,51.27,36724.0,40.6166,40.6403,40.6086,40.6166,36724.0
2018-05-17 12:50:00,51.27,51.32,51.24,51.28,44410.0,40.6166,40.6562,40.5928,40.6245,44410.0
2018-05-17 13:00:00,51.28,51.29,51.2,51.21,42502.0,40.6245,40.6324,40.5611,40.569,42502.0
2018-05-17 13:10:00,51.2,51.26,51.15,51.18,61488.0,40.5611,40.6086,40.5215,40.5453,61488.0
2018-05-17 13:20:00,51.18,51.22,51.13,51.14,40550.0,40.5453,40.5769,40.5056,40.5136,40550.0
2018-05-17 13:30:00,51.15,51.17,51.13,51.16,65482.0,40.5215,40.5373,40.5056,40.5294,65482.0
2018-05-17 13:40:00,51.15,51.21,51.1,51.21,79696.0,40.5215,40.569,40.4819,40.569,79696.0
2018-05-17 13:50:00,51.21,51.22,51.14,51.22,72076.0,40.569,40.5769,40.5136,40.5769,72076.0
2018-05-17 14:00:00,51.23,51.35,51.22,51.26,93962.0,40.5849,40.6799,40.5769,40.6086,93962.0
2018-05-17 14:10:00,51.26,51.27,51.23,51.26,119504.0,40.6086,40.6166,40.5849,40.6086,119504.0
2018-05-17 14:20:00,51.26,51.29,51.22,51.28,44474.0,40.6086,40.6324,40.5769,40.6245,44474.0
2018-05-17 14:30:00,51.27,51.29,51.24,51.26,69622.0,40.6166,40.6324,40.5928,40.6086,69622.0
2018-05-17 14:40:00,51.25,51.26,51.18,51.18,44962.0,40.6007,40.6086,40.5453,40.5453,44962.0
2018-05-17 14:50:00,51.18,51.24,51.15,51.19,79028.0,40.5453,40.5928,40.5215,40.5532,79028.0
2018-05-17 15:00:00,51.19,51.2,51.1,51.12,72264.0,40.5532,40.5611,40.4819,40.4977,72264.0
2018-05-17 15:10:00,51.1,51.12,51.02,51.05,66226.0,40.4819,40.4977,40.4185,40.4423,66226.0
2018-05-17 15:20:00,51.05,51.12,51.04,51.04,57274.0,40.4423,40.4977,40.4343,40.4343,57274.0
2018-05-17 15:30:00,51.04,51.07,50.99,51.07,98980.0,40.4343,40.4581,40.3947,40.4581,98980.0
2018-05-17 15:40:00,51.07,51.09,51.02,51.03,129800.0,40.4581,40.474,40.4185,40.4264,129800.0
2018-05-17 15:50:00,51.04,51.1,51.02,51.08,580084.0,40.4343,40.4819,40.4185,40.466,580084.0
2018-05-18 09:30:00,51.13,51.32,51.08,51.1,102590.0,40.5056,40.6562,40.466,40.4819,102590.0
2018-05-18 09:40:00,51.07,51.07,50.85,50.94,32272.0,40.4581,40.4581,40.2838,40.3551,32272.0
2018-05-18 09:50:00,50.96,51.05,50.93,50.95,78746.0,40.371,40.4423,40.3472,40.363,78746.0
2018-05-18 10:00:00,50.97,51.05,50.94,51.05,57388.0,40.3789,40.4423,40.3551,40.4423,57388.0
2018-05-18 10:10:00,51.02,51.07,51.0,51.03,40708.0,40.4185,40.4581,40.4027,40.4264,40708.0
2018-05-18 10:20:00,51.03,51.05,50.95,50.96,108014.0,40.4264,40.4423,40.363,40.371,108014.0
2018-05-18 10:30:00,50.96,51.21,50.96,51.18,69768.0,40.371,40.569,40.371,40.5453,69768.0
2018-05-18 10:40:00,51.18,51.24,51.12,51.12,37824.0,40.5453,40.5928,40.4977,40.4977,37824.0
2018-05-18 10:50:00,51.11,51.13,50.94,50.97,110654.0,40.4898,40.5056,40.3551,40.3789,110654.0
2018-05-18 11:00:00,50.97,51.02,50.94,50.95,198848.0,40.3789,40.4185,40.3551,40.363,198848.0
2018-05-18 11:10:00,50.93,50.96,50.87,50.88,185708.0,40.3472,40.371,40.2997,40.3076,185708.0
2018-05-18 11:20:00,50.87,50.88,50.78,50.85,261024.0,40.2997,40.3076,40.2284,40.2838,261024.0
2018-05-18 11:30:00,50.85,50.85,50.73,50.78,35456.0,40.2838,40.2838,40.1888,40.2284,35456.0
2018-05-18 11:40:00,50.77,50.82,50.74,50.75,59398.0,40.2204,40.2601,40.1967,40.2046,59398.0
2018-05-18 11:50:00,50.73,50.83,50.73,50.79,16256.0,40.1888,40.268,40.1888,40.2363,16256.0
2018-05-18 12:00:00,50.8,50.81,50.76,50.78,24392.0,40.2442,40.2521,40.2125,40.2284,24392.0
2018-05-18 12:10:00,50.8,50.81,50.74,50.78,52830.0,40.2442,40.2521,40.1967,40.2284,52830.0
2018-05-18 12:20:00,50.79,50.79,50.69,50.73,51192.0,40.2363,40.2363,40.1571,40.1888,51192.0
2018-05-18 12:30:00,50.73,50.73,50.67,50.69,31464.0,40.1888,40.1888,40.1412,40.1571,31464.0
2018-05-18 12:40:00,50.69,50.69,50.57,50.6,46648.0,40.1571,40.1571,40.062,40.0858,46648.0
2018-05-18 12:50:00,50.59,50.63,50.52,50.52,27856.0,40.0779,40.1095,40.0224,40.0224,27856.0
2018-05-18 13:00:00,50.53,50.53,50.48,50.52,47530.0,40.0303,40.0303,39.9907,40.0224,47530.0
2018-05-18 13:10:00,50.52,50.58,50.52,50.52,28268.0,40.0224,40.0699,40.0224,40.0224,28268.0
2018-05-18 13:20:00,50.52,50.55,50.45,50.48,49356.0,40.0224,40.0462,39.9669,39.9907,49356.0
2018-05-18 13:30:00,50.49,50.57,50.49,50.56,30708.0,39.9986,40.062,39.9986,40.0541,30708.0
2018-05-18 13:40:00,50.56,50.63,50.55,50.63,37082.0,40.0541,40.1095,40.0462,40.1095,37082.0
2018-05-18 13:50:00,50.62,50.63,50.59,50.6,23824.0,40.1016,40.1095,40.0779,40.0858,23824.0
2018-05-18 14:00:00,50.6,50.67,50.6,50.63,64556.0,40.0858,40.1412,40.0858,40.1095,64556.0
2018-05-18 14:10:00,50.63,50.72,50.6,50.7,65882.0,40.1095,40.1808,40.0858,40.165,65882.0
2018-05-18 14:20:00,50.7,50.77,50.7,50.77,25062.0,40.165,40.2204,40.165,40.2204,25062.0
2018-05-18 14:30:00,50.76,50.8,50.74,50.79,53438.0,40.2125,40.2442,40.1967,40.2363,53438.0
2018-05-18 14:40:00,50.79,50.85,50.79,50.85,51204.0,40.2363,40.2838,40.2363,40.2838,51204.0
2018-05-18 14:50:00,50.85,50.85,50.79,50.81,29706.0,40.2838,40.2838,40.2363,40.2521,29706.0
2018-05-18 15:00:00,50.8,50.8,50.74,50.79,47000.0,40.2442,40.2442,40.1967,40.2363,47000.0
2018-05-18 15:10:00,50.79,50.85,50.79,50.84,63908.0,40.2363,40.2838,40.2363,40.2759,63908.0
2018-05-18 15:20:00,50.84,50.87,50.83,50.85,56886.0,40.2759,40.2997,40.268,40.2838,56886.0
2018-05-18 15:30:00,50.84,50.95,50.83,50.91,115880.0,40.2759,40.363,40.268,40.3314,115880.0
2018-05-18 15:40:00,50.91,51.01,50.91,51.0,127014.0,40.3314,40.4106,40.3314,40.4027,127014.0
2018-05-18 15:50:00,50.99,51.05,50.97,50.99,274250.0,40.3947,40.4423,40.3789,40.3947,274250.0
2018-05-21 09:30:00,51.43,51.51,51.01,51.08,73650.0,40.7433,40.8067,40.4106,40.466,73650.0
2018-05-21 09:40:00,51.06,51.06,50.91,50.94,41900.0,40.4502,40.4502,40.3314,40.3551,41900.0
2018-05-21 09:50:00,50.96,50.97,50.68,50.69,74406.0,40.371,40.3789,40.1491,40.1571,74406.0
2018-05-21 10:00:00,50.69,51.05,50.65,50.96,60150.0,40.1571,40.4423,40.1254,40.371,60150.0
2018-05-21 10:10:00,50.94,51.01,50.87,50.87,40994.0,40.3551,40.4106,40.2997,40.2997,40994.0
2018-05-21 10:20:00,50.88,50.98,50.88,50.9,66328.0,40.3076,40.3868,40.3076,40.3234,66328.0
2018-05-21 10:30:00,50.92,50.99,50.86,50.88,36036.0,40.3393,40.3947,40.2917,40.3076,36036.0
2018-05-21 10:40:00,50.88,50.95,50.87,50.9,51078.0,40.3076,40.363,40.2997,40.3234,51078.0
2018-05-21 10:50:00,50.91,50.99,50.91,50.94,38196.0,40.3314,40.3947,40.3314,40.3551,38196.0
2018-05-21 11:00:00,50.94,50.97,50.9,50.92,34050.0,40.3551,40.3789,40.3234,40.3393,34050.0
2018-05-21 11:10:00,50.92,50.99,50.91,50.97,33492.0,40.3393,40.3947,40.3314,40.3789,33492.0
2018-05-21 11:20:00,50.98,50.99,50.9,50.93,18730.0,40.3868,40.3947,40.3234,40.3472,18730.0
2018-05-21 11:30:00,50.93,51.03,50.93,50.98,25304.0,40.3472,40.4264,40.3472,40.3868,25304.0
2018-05-21 11:40:00,50.97,50.99,50.9,50.95,28836.0,40.3789,40.3947,40.3234,40.363,28836.0
2018-05-21 11:50:00,50.96,50.99,50.93,50.95,31244.0,40.371,40.3947,40.3472,40.363,31244.0
2018-05-21 12:00:00,50.96,51.07,50.94,51.06,31898.0,40.371,40.4581,40.3551,40.4502,31898.0
2018-05-21 12:10:00,51.06,51.07,51.04,51.07,14710.0,40.4502,40.4581,40.4343,40.4581,14710.0
2018-05-21 12:20:00,51.07,51.13,51.05,51.12,29068.0,40.4581,40.5056,40.4423,40.4977,29068.0
2018-05-21 12:30:00,51.1,51.11,51.06,51.1,25804.0,40.4819,40.4898,40.4502,40.4819,25804.0
2018-05-21 12:40:00,51.08,51.13,51.07,51.12,19518.0,40.466,40.5056,40.4581,40.4977,19518.0
2018-05-21 12:50:00,51.12,51.12,51.07,51.11,14114.0,40.4977,40.4977,40.4581,40.4898,14114.0
2018-05-21 13:00:00,51.12,51.18,51.11,51.16,23144.0,40.4977,40.5453,40.4898,40.5294,23144.0
2018-05-21 13:10:00,51.15,51.19,51.13,51.15,31548.0,40.5215,40.5532,40.5056,40.5215,31548.0
2018-05-21 13:20:00,51.15,51.18,51.13,51.18,16810.0,40.5215,40.5453,40.5056,40.5453,16810.0
2018-05-21 13:30:00,51.18,51.18,51.13,51.16,29062.0,40.5453,40.5453,40.5056,40.5294,29062.0
2018-05-21 13:40:00,51.18,51.26,51.16,51.23,129678.0,40.5453,40.6086,40.5294,40.5849,129678.0
2018-05-21 13:50:00,51.23,51.29,51.23,51.29,45038.0,40.5849,40.6324,40.5849,40.6324,45038.0
2018-05-21 14:00:00,51.29,51.31,51.24,51.25,49718.0,40.6324,40.6482,40.5928,40.6007,49718.0
2018-05-21 14:10:00,51.26,51.31,51.26,51.31,33540.0,40.6086,40.6482,40.6086,40.6482,33540.0
2018-05-21 14:20:00,51.31,51.31,51.24,51.24,24768.0,40.6482,40.6482,40.5928,40.5928,24768.0
2018-05-21 14:30:00,51.24,51.3,51.24,51.26,61132.0,40.5928,40.6403,40.5928,40.6086,61132.0
2018-05-21 14:40:00,51.26,51.32,51.23,51.32,42612.0,40.6086,40.6562,40.5849,40.6562,42612.0
2018-05-21 14:50:00,51.33,51.38,51.31,51.38,63222.0,40.6641,40.7037,40.6482,40.7037,63222.0
2018-05-21 15:00:00,51.37,51.4,51.35,51.35,44970.0,40.6958,40.7195,40.6799,40.6799,44970.0
2018-05-21 15:10:00,51.35,51.39,51.35,51.37,45288.0,40.6799,40.7116,40.6799,40.6958,45288.0
2018-05-21 15:20:00,51.37,51.37,51.24,51.24,54770.0,40.6958,40.6958,40.5928,40.5928,54770.0
2018-05-21 15:30:00,51.24,51.27,51.2,51.25,118620.0,40.5928,40.6166,40.5611,40.6007,118620.0
2018-05-21 15:40:00,51.25,51.25,51.19,51.24,78490.0,40.6007,40.6007,40.5532,40.5928,78490.0
2018-05-21 15:50:00,51.24,51.33,51.24,51.32,376160.0,40.5928,40.6641,40.5928,40.6562,376160.0
2018-05-22 09:30:00,51.5,51.6,51.36,51.47,67428.0,40.7988,40.878,40.6879,40.775,67428.0
2018-05-22 09:40:00,51.48,51.69,51.47,51.63,78766.0,40.7829,40.9493,40.775,40.9017,78766.0
2018-05-22 09:50:00,51.63,51.66,51.59,51.61,158436.0,40.9017,40.9255,40.8701,40.8859,158436.0
2018-05-22 10:00:00,51.6,51.65,51.54,51.63,40256.0,40.878,40.9176,40.8304,40.9017,40256.0
2018-05-22 10:10:00,51.63,51.67,51.52,51.67,46066.0,40.9017,40.9334,40.8146,40.9334,46066.0
2018-05-22 10:20:00,51.67,51.81,51.67,51.81,99568.0,40.9334,41.0443,40.9334,41.0443,99568.0
2018-05-22 10:30:00,51.8,51.87,51.74,51.75,35550.0,41.0364,41.0919,40.9889,40.9968,35550.0
2018-05-22 10:40:00,51.75,51.76,51.63,51.63,36118.0,40.9968,41.0047,40.9017,40.9017,36118.0
2018-05-22 10:50:00,51.66,51.72,51.65,51.7,108256.0,40.9255,40.973,40.9176,40.9572,108256.0
2018-05-22 11:00:00,51.7,51.72,51.68,51.72,24966.0,40.9572,40.973,40.9414,40.973,24966.0
2018-05-22 11:10:00,51.73,51.74,51.65,51.66,36202.0,40.981,40.9889,40.9176,40.9255,36202.0
2018-05-22 11:20:00,51.66,51.74,51.59,51.74,51946.0,40.9255,40.9889,40.8701,40.9889,51946.0
2018-05-22 11:30:00,51.73,51.74,51.7,51.72,43558.0,40.981,40.9889,40.9572,40.973,43558.0
2018-05-22 11:40:00,51.72,51.79,51.7,51.79,37470.0,40.973,41.0285,40.9572,41.0285,37470.0
2018-05-22 11:50:00,51.79,51.79,51.7,51.7,48940.0,41.0285,41.0285,40.9572,40.9572,48940.0
2018-05-22 12:00:00,51.71,51.75,51.71,51.74,34322.0,40.9651,40.9968,40.9651,40.9889,34322.0
2018-05-22 12:10:00,51.76,51.76,51.69,51.69,18104.0,41.0047,41.0047,40.9493,40.9493,18104.0
2018-05-22 12:20:00,51.7,51.79,51.69,51.79,24754.0,40.9572,41.0285,40.9493,41.0285,24754.0
2018-05-22 12:30:00,51.77,51.83,51.77,51.79,18316.0,41.0127,41.0602,41.0127,41.0285,18316.0
2018-05-22 12:40:00,51.77,51.79,51.68,51.7,25722.0,41.0127,41.0285,40.9414,40.9572,25722.0
2018-05-22 12:50:00,51.7,51.7,51.63,51.65,18622.0,40.9572,40.9572,40.9017,40.9176,18622.0
2018-05-22 13:00:00,51.64,51.66,51.6,51.61,25062.0,40.9097,40.9255,40.878,40.8859,25062.0
2018-05-22 13:10:00,51.61,51.62,51.56,51.59,50148.0,40.8859,40.8938,40.8463,40.8701,50148.0
2018-05-22 13:20:00,51.58,51.6,51.57,51.58,46932.0,40.8621,40.878,40.8542,40.8621,46932.0
2018-05-22 13:30:00,51.58,51.6,51.53,51.55,128490.0,40.8621,40.878,40.8225,40.8384,128490.0
2018-05-22 13:40:00,51.56,51.62,51.56,51.58,35572.0,40.8463,40.8938,40.8463,40.8621,35572.0
2018-05-22 13:50:00,51.58,51.69,51.58,51.68,52914.0,40.8621,40.9493,40.8621,40.9414,52914.0
2018-05-22 14:00:00,51.68,51.71,51.65,51.67,34486.0,40.9414,40.9651,40.9176,40.9334,34486.0
2018-05-22 14:10:00,51.66,51.66,51.59,51.6,17984.0,40.9255,40.9255,40.8701,40.878,17984.0
2018-05-22 14:20:00,51.59,51.6,51.57,51.59,30640.0,40.8701,40.878,40.8542,40.8701,30640.0
2018-05-22 14:30:00,51.59,51.66,51.58,51.66,77694.0,40.8701,40.9255,40.8621,40.9255,77694.0
2018-05-22 14:40:00,51.65,51.74,51.65,51.74,58532.0,40.9176,40.9889,40.9176,40.9889,58532.0
2018-05-22 14:50:00,51.74,51.77,51.73,51.77,43504.0,40.9889,41.0127,40.981,41.0127,43504.0
2018-05-22 15:00:00,51.77,51.79,51.72,51.74,66728.0,41.0127,41.0285,40.973,40.9889,66728.0
2018-05-22 15:10:00,51.74,51.78,51.7,51.7,107292.0,40.9889,41.0206,40.9572,40.9572,107292.0
2018-05-22 15:20:00,51.7,51.76,51.7,51.72,137400.0,40.9572,41.0047,40.9572,40.973,137400.0
2018-05-22 15:30:00,51.72,51.73,51.6,51.66,126092.0,40.973,40.981,40.878,40.9255,126092.0
2018-05-22 15:40:00,51.66,51.67,51.6,51.67,102014.0,40.9255,40.9334,40.878,40.9334,102014.0
2018-05-22 15:50:00,51.67,51.75,51.65,51.71,309696.0,40.9334,40.9968,40.9176,40.9651,309696.0
2018-05-23 09:30:00,51.76,51.86,51.44,51.62,71610.0,41.0047,41.084,40.7512,40.8938,71610.0
2018-05-23 09:40:00,51.61,51.64,51.48,51.63,299354.0,40.8859,40.9097,40.7829,40.9017,299354.0
2018-05-23 09:50:00,51.64,51.85,51.59,51.85,61696.0,40.9097,41.076,40.8701,41.076,61696.0
2018-05-23 10:00:00,51.85,51.92,51.81,51.88,53614.0,41.076,41.1315,41.0443,41.0998,53614.0
2018-05-23 10:10:00,51.87,52.03,51.87,51.98,47692.0,41.0919,41.2186,41.0919,41.179,47692.0
2018-05-23 10:20:00,51.98,52.05,51.95,51.99,37788.0,41.179,41.2345,41.1553,41.1869,37788.0
2018-05-23 10:30:00,52.0,52.13,51.98,52.08,32866.0,41.1949,41.2979,41.179,41.2582,32866.0
2018-05-23 10:40:00,52.08,52.19,52.06,52.17,41830.0,41.2582,41.3454,41.2424,41.3295,41830.0
2018-05-23 10:50:00,52.17,52.21,52.11,52.11,58676.0,41.3295,41.3612,41.282,41.282,58676.0
2018-05-23 11:00:00,52.11,52.11,51.98,52.05,76198.0,41.282,41.282,41.179,41.2345,76198.0
2018-05-23 11:10:00,52.05,52.19,52.04,52.16,88772.0,41.2345,41.3454,41.2266,41.3216,88772.0
2018-05-23 11:20:00,52.16,52.2,52.1,52.13,42472.0,41.3216,41.3533,41.2741,41.2979,42472.0
2018-05-23 11:30:00,52.13,52.13,52.06,52.07,38684.0,41.2979,41.2979,41.2424,41.2503,38684.0
2018-05-23 11:40:00,52.07,52.07,51.99,52.02,65060.0,41.2503,41.2503,41.1869,41.2107,65060.0
2018-05-23 11:50:00,52.01,52.06,51.95,51.97,29518.0,41.2028,41.2424,41.1553,41.1711,29518.0
2018-05-23 12:00:00,51.98,52.06,51.97,51.98,82900.0,41.179,41.2424,41.1711,41.179,82900.0
2018-05-23 12:10:00,51.98,52.02,51.95,51.98,52288.0,41.179,41.2107,41.1553,41.179,52288.0
2018-05-23 12:20:00,51.97,51.99,51.93,51.99,44362.0,41.1711,41.1869,41.1394,41.1869,44362.0
2018-05-23 12:30:00,51.98,51.98,51.9,51.94,38008.0,41.179,41.179,41.1156,41.1473,38008.0
2018-05-23 12:40:00,51.94,51.97,51.93,51.96,30408.0,41.1473,41.1711,41.1394,41.1632,30408.0
2018-05-23 12:50:00,51.97,52.12,51.96,52.1,57208.0,41.1711,41.2899,41.1632,41.2741,57208.0
2018-05-23 13:00:00,52.11,52.11,52.04,52.06,64158.0,41.282,41.282,41.2266,41.2424,64158.0
2018-05-23 13:10:00,52.05,52.15,52.02,52.13,47506.0,41.2345,41.3137,41.2107,41.2979,47506.0
2018-05-23 13:20:00,52.15,52.23,52.12,52.22,50294.0,41.3137,41.3771,41.2899,41.3692,50294.0
2018-05-23 13:30:00,52.21,52.26,52.2,52.21,65936.0,41.3612,41.4008,41.3533,41.3612,65936.0
2018-05-23 13:40:00,52.2,52.2,52.12,52.17,188860.0,41.3533,41.3533,41.2899,41.3295,188860.0
2018-05-23 13:50:00,52.17,52.26,52.16,52.22,92722.0,41.3295,41.4008,41.3216,41.3692,92722.0
2018-05-23 14:00:00,52.23,52.32,52.22,52.3,82398.0,41.3771,41.4484,41.3692,41.4325,82398.0
2018-05-23 14:10:00,52.3,52.43,52.3,52.32,73060.0,41.4325,41.5355,41.4325,41.4484,73060.0
2018-05-23 14:20:00,52.31,52.37,52.29,52.31,105284.0,41.4404,41.488,41.4246,41.4404,105284.0
2018-05-23 14:30:00,52.31,52.37,52.26,52.37,79154.0,41.4404,41.488,41.4008,41.488,79154.0
2018-05-23 14:40:00,52.36,52.37,52.31,52.31,69198.0,41.4801,41.488,41.4404,41.4404,69198.0
2018-05-23 14:50:00,52.31,52.43,52.31,52.38,115770.0,41.4404,41.5355,41.4404,41.4959,115770.0
2018-05-23 15:00:00,52.38,52.4,52.32,52.38,66246.0,41.4959,41.5117,41.4484,41.4959,66246.0
2018-05-23 15:10:00,52.39,52.41,52.35,52.4,71614.0,41.5038,41.5197,41.4721,41.5117,71614.0
2018-05-23 15:20:00,52.4,52.46,52.4,52.44,107090.0,41.5117,41.5593,41.5117,41.5434,107090.0
2018-05-23 15:30:00,52.43,52.45,52.42,52.43,130608.0,41.5355,41.5514,41.5276,41.5355,130608.0
2018-05-23 15:40:00,52.43,52.45,52.37,52.42,203286.0,41.5355,41.5514,41.488,41.5276,203286.0
2018-05-23 15:50:00,52.42,52.5,52.41,52.45,476234.0,41.5276,41.591,41.5197,41.5514,476234.0
2018-05-24 09:30:00,52.33,52.41,52.0,52.02,98756.0,41.4563,41.5197,41.1949,41.2107,98756.0
2018-05-24 09:40:00,51.99,52.03,51.86,52.02,80854.0,41.1869,41.2186,41.084,41.2107,80854.0
2018-05-24 09:50:00,52.02,52.19,51.93,52.12,111060.0,41.2107,41.3454,41.1394,41.2899,111060.0
2018-05-24 10:00:00,52.15,52.24,52.08,52.19,77258.0,41.3137,41.385,41.2582,41.3454,77258.0
2018-05-24 10:10:00,52.19,52.29,52.1,52.29,61352.0,41.3454,41.4246,41.2741,41.4246,61352.0
2018-05-24 10:20:00,52.29,52.42,52.21,52.35,72212.0,41.4246,41.5276,41.3612,41.4721,72212.0
2018-05-24 10:30:00,52.36,52.44,52.31,52.33,49276.0,41.4801,41.5434,41.4404,41.4563,49276.0
2018-05-24 10:40:00,52.34,52.53,52.32,52.53,33692.0,41.4642,41.6147,41.4484,41.6147,33692.0
2018-05-24 10:50:00,52.55,52.73,52.51,52.66,37652.0,41.6306,41.7732,41.5989,41.7177,37652.0
2018-05-24 11:00:00,52.65,52.74,52.58,52.64,88510.0,41.7098,41.7811,41.6543,41.7019,88510.0
2018-05-24 11:10:00,52.63,52.73,52.62,52.73,29624.0,41.694,41.7732,41.686,41.7732,29624.0
2018-05-24 11:20:00,52.71,52.71,52.58,52.66,52298.0,41.7573,41.7573,41.6543,41.7177,52298.0
2018-05-24 11:30:00,52.66,52.75,52.59,52.75,103768.0,41.7177,41.789,41.6623,41.789,103768.0
2018-05-24 11:40:00,52.75,52.75,52.59,52.62,36476.0,41.789,41.789,41.6623,41.686,36476.0
2018-05-24 11:50:00,52.62,52.66,52.58,52.6,81422.0,41.686,41.7177,41.6543,41.6702,81422.0
2018-05-24 12:00:00,52.59,52.63,52.53,52.56,51776.0,41.6623,41.694,41.6147,41.6385,51776.0
2018-05-24 12:10:00,52.57,52.59,52.52,52.59,28228.0,41.6464,41.6623,41.6068,41.6623,28228.0
2018-05-24 12:20:00,52.58,52.6,52.52,52.6,94526.0,41.6543,41.6702,41.6068,41.6702,94526.0
2018-05-24 12:30:00,52.58,52.63,52.54,52.61,23200.0,41.6543,41.694,41.6227,41.6781,23200.0
2018-05-24 12:40:00,52.6,52.6,52.52,52.58,30450.0,41.6702,41.6702,41.6068,41.6543,30450.0
2018-05-24 12:50:00,52.58,52.59,52.52,52.53,32844.0,41.6543,41.6623,41.6068,41.6147,32844.0
2018-05-24 13:00:00,52.52,52.62,52.5,52.57,53438.0,41.6068,41.686,41.591,41.6464,53438.0
2018-05-24 13:10:00,52.57,52.59,52.53,52.57,23114.0,41.6464,41.6623,41.6147,41.6464,23114.0
2018-05-24 13:20:00,52.58,52.59,52.5,52.52,60826.0,41.6543,41.6623,41.591,41.6068,60826.0
2018-05-24 13:30:00,52.52,52.53,52.49,52.49,16282.0,41.6068,41.6147,41.583,41.583,16282.0
2018-05-24 13:40:00,52.51,52.54,52.49,52.54,78944.0,41.5989,41.6227,41.583,41.6227,78944.0
2018-05-24 13:50:00,52.53,52.57,52.49,52.49,20724.0,41.6147,41.6464,41.583,41.583,20724.0
2018-05-24 14:00:00,52.49,52.49,52.44,52.46,25992.0,41.583,41.583,41.5434,41.5593,25992.0
2018-05-24 14:10:00,52.46,52.54,52.43,52.54,31538.0,41.5593,41.6227,41.5355,41.6227,31538.0
2018-05-24 14:20:00,52.54,52.57,52.51,52.55,95222.0,41.6227,41.6464,41.5989,41.6306,95222.0
2018-05-24 14:30:00,52.55,52.57,52.48,52.52,48436.0,41.6306,41.6464,41.5751,41.6068,48436.0
2018-05-24 14:40:00,52.51,52.51,52.46,52.46,22310.0,41.5989,41.5989,41.5593,41.5593,22310.0
2018-05-24 14:50:00,52.47,52.48,52.44,52.47,37014.0,41.5672,41.5751,41.5434,41.5672,37014.0
2018-05-24 15:00:00,52.47,52.48,52.42,52.46,40236.0,41.5672,41.5751,41.5276,41.5593,40236.0
2018-05-24 15:10:00,52.46,52.48,52.44,52.47,24202.0,41.5593,41.5751,41.5434,41.5672,24202.0
2018-05-24 15:20:00,52.46,52.53,52.45,52.5,44156.0,41.5593,41.6147,41.5514,41.591,44156.0
2018-05-24 15:30:00,52.5,52.54,52.46,52.52,69394.0,41.591,41.6227,41.5593,41.6068,69394.0
2018-05-24 15:40:00,52.52,52.6,52.5,52.6,151512.0,41.6068,41.6702,41.591,41.6702,151512.0
2018-05-24 15:50:00,52.6,52.63,52.56,52.61,251330.0,41.6702,41.694,41.6385,41.6781,251330.0
2018-05-25 09:30:00,52.46,52.66,52.4,52.54,118616.0,41.5593,41.7177,41.5117,41.6227,118616.0
2018-05-25 09:40:00,52.57,52.64,52.51,52.59,21792.0,41.6464,41.7019,41.5989,41.6623,21792.0
2018-05-25 09:50:00,52.56,52.65,52.56,52.64,17196.0,41.6385,41.7098,41.6385,41.7019,17196.0
2018-05-25 10:00:00,52.66,52.74,52.54,52.62,32346.0,41.7177,41.7811,41.6227,41.686,32346.0
2018-05-25 10:10:00,52.62,52.74,52.62,52.7,256972.0,41.686,41.7811,41.686,41.7494,256972.0
2018-05-25 10:20:00,52.7,52.74,52.67,52.73,50676.0,41.7494,41.7811,41.7256,41.7732,50676.0
2018-05-25 10:30:00,52.74,52.76,52.62,52.62,38240.0,41.7811,41.7969,41.686,41.686,38240.0
2018-05-25 10:40:00,52.62,52.66,52.6,52.63,47178.0,41.686,41.7177,41.6702,41.694,47178.0
2018-05-25 10:50:00,52.63,52.7,52.63,52.7,43008.0,41.694,41.7494,41.694,41.7494,43008.0
2018-05-25 11:00:00,52.72,52.72,52.63,52.63,33048.0,41.7653,41.7653,41.694,41.694,33048.0
2018-05-25 11:10:00,52.64,52.77,52.62,52.75,137218.0,41.7019,41.8049,41.686,41.789,137218.0
2018-05-25 11:20:00,52.76,52.77,52.67,52.69,19764.0,41.7969,41.8049,41.7256,41.7415,19764.0
2018-05-25 11:30:00,52.7,52.7,52.52,52.52,51516.0,41.7494,41.7494,41.6068,41.6068,51516.0
2018-05-25 11:40:00,52.52,52.57,52.46,52.56,51528.0,41.6068,41.6464,41.5593,41.6385,51528.0
2018-05-25 11:50:00,52.56,52.57,52.54,52.57,49110.0,41.6385,41.6464,41.6227,41.6464,49110.0
2018-05-25 12:00:00,52.57,52.63,52.57,52.59,38762.0,41.6464,41.694,41.6464,41.6623,38762.0
2018-05-25 12:10:00,52.6,52.66,52.55,52.6,66316.0,41.6702,41.7177,41.6306,41.6702,66316.0
2018-05-25 12:20:00,52.6,52.6,52.57,52.57,41326.0,41.6702,41.6702,41.6464,41.6464,41326.0
2018-05-25 12:30:00,52.57,52.62,52.55,52.55,31592.0,41.6464,41.686,41.6306,41.6306,31592.0
2018-05-25 12:40:00,52.56,52.58,52.54,52.57,23754.0,41.6385,41.6543,41.6227,41.6464,23754.0
2018-05-25 12:50:00,52.55,52.57,52.55,52.56,31428.0,41.6306,41.6464,41.6306,41.6385,31428.0
2018-05-25 13:00:00,52.56,52.59,52.54,52.59,56228.0,41.6385,41.6623,41.6227,41.6623,56228.0
2018-05-25 13:10:00,52.6,52.71,52.6,52.7,42422.0,41.6702,41.7573,41.6702,41.7494,42422.0
2018-05-25 13:20:00,52.7,52.7,52.61,52.61,24318.0,41.7494,41.7494,41.6781,41.6781,24318.0
2018-05-25 13:30:00,52.62,52.63,52.58,52.58,23936.0,41.686,41.694,41.6543,41.6543,23936.0
2018-05-25 13:40:00,52.58,52.63,52.57,52.6,29324.0,41.6543,41.694,41.6464,41.6702,29324.0
2018-05-25 13:50:00,52.6,52.64,52.6,52.64,25184.0,41.6702,41.7019,41.6702,41.7019,25184.0
2018-05-25 14:00:00,52.64,52.66,52.59,52.62,55158.0,41.7019,41.7177,41.6623,41.686,55158.0
2018-05-25 14:10:00,52.62,52.71,52.62,52.63,31666.0,41.686,41.7573,41.686,41.694,31666.0
2018-05-25 14:20:00,52.64,52.65,52.6,52.63,32836.0,41.7019,41.7098,41.6702,41.694,32836.0
2018-05-25 14:30:00,52.63,52.66,52.62,52.62,36722.0,41.694,41.7177,41.686,41.686,36722.0
2018-05-25 14:40:00,52.62,52.62,52.58,52.6,44980.0,41.686,41.686,41.6543,41.6702,44980.0
2018-05-25 14:50:00,52.6,52.61,52.55,52.58,48370.0,41.6702,41.6781,41.6306,41.6543,48370.0
2018-05-25 15:00:00,52.56,52.63,52.56,52.62,37612.0,41.6385,41.694,41.6385,41.686,37612.0
2018-05-25 15:10:00,52.62,52.68,52.6,52.68,32048.0,41.686,41.7336,41.6702,41.7336,32048.0
2018-05-25 15:20:00,52.69,52.69,52.63,52.65,79434.0,41.7415,41.7415,41.694,41.7098,79434.0
2018-05-25 15:30:00,52.65,52.66,52.62,52.62,50306.0,41.7098,41.7177,41.686,41.686,50306.0
2018-05-25 15:40:00,52.62,52.62,52.57,52.57,85674.0,41.686,41.686,41.6464,41.6464,85674.0
2018-05-25 15:50:00,52.57,52.62,52.55,52.59,510138.0,41.6464,41.686,41.6306,41.6623,510138.0
2018-05-29 09:30:00,52.52,52.6,52.08,52.18,62950.0,41.6068,41.6702,41.2582,41.3375,62950.0
2018-05-29 09:40:00,52.19,52.19,51.93,52.04,47294.0,41.3454,41.3454,41.1394,41.2266,47294.0
2018-05-29 09:50:00,52.06,52.18,51.91,52.17,68156.0,41.2424,41.3375,41.1236,41.3295,68156.0
2018-05-29 10:00:00,52.17,52.26,52.12,52.23,47080.0,41.3295,41.4008,41.2899,41.3771,47080.0
2018-05-29 10:10:00,52.22,52.34,52.2,52.33,41980.0,41.3692,41.4642,41.3533,41.4563,41980.0
2018-05-29 10:20:00,52.34,52.4,52.24,52.38,50198.0,41.4642,41.5117,41.385,41.4959,50198.0
2018-05-29 10:30:00,52.38,52.56,52.38,52.52,50194.0,41.4959,41.6385,41.4959,41.6068,50194.0
2018-05-29 10:40:00,52.48,52.55,52.4,52.55,46926.0,41.5751,41.6306,41.5117,41.6306,46926.0
2018-05-29 10:50:00,52.57,52.67,52.55,52.6,21642.0,41.6464,41.7256,41.6306,41.6702,21642.0
2018-05-29 11:00:00,52.6,52.73,52.58,52.68,67778.0,41.6702,41.7732,41.6543,41.7336,67778.0
2018-05-29 11:10:00,52.68,52.69,52.57,52.61,39436.0,41.7336,41.7415,41.6464,41.6781,39436.0
2018-05-29 11:20:00,52.62,52.68,52.6,52.64,20688.0,41.686,41.7336,41.6702,41.7019,20688.0
2018-05-29 11:30:00,52.62,52.62,52.54,52.58,21854.0,41.686,41.686,41.6227,41.6543,21854.0
2018-05-29 11:40:00,52.58,52.75,52.58,52.7,23248.0,41.6543,41.789,41.6543,41.7494,23248.0
2018-05-29 11:50:00,52.69,52.71,52.65,52.7,46968.0,41.7415,41.7573,41.7098,41.7494,46968.0
2018-05-29 12:00:00,52.69,52.74,52.59,52.61,82846.0,41.7415,41.7811,41.6623,41.6781,82846.0
2018-05-29 12:10:00,52.62,52.62,52.49,52.51,127880.0,41.686,41.686,41.583,41.5989,127880.0
2018-05-29 12:20:00,52.51,52.53,52.45,52.49,22580.0,41.5989,41.6147,41.5514,41.583,22580.0
2018-05-29 12:30:00,52.51,52.52,52.45,52.49,45210.0,41.5989,41.6068,41.5514,41.583,45210.0
2018-05-29 12:40:00,52.48,52.49,52.42,52.48,21270.0,41.5751,41.583,41.5276,41.5751,21270.0
2018-05-29 12:50:00,52.49,52.52,52.46,52.51,17816.0,41.583,41.6068,41.5593,41.5989,17816.0
2018-05-29 13:00:00,52.51,52.61,52.48,52.6,21400.0,41.5989,41.6781,41.5751,41.6702,21400.0
2018-05-29 13:10:00,52.6,52.6,52.52,52.55,19412.0,41.6702,41.6702,41.6068,41.6306,19412.0
2018-05-29 13:20:00,52.52,52.59,52.48,52.57,68870.0,41.6068,41.6623,41.5751,41.6464,68870.0
2018-05-29 13:30:00,52.59,52.69,52.55,52.6,64238.0,41.6623,41.7415,41.6306,41.6702,64238.0
2018-05-29 13:40:00,52.61,52.65,52.58,52.65,46006.0,41.6781,41.7098,41.6543,41.7098,46006.0
2018-05-29 13:50:00,52.63,52.68,52.55,52.65,84616.0,41.694,41.7336,41.6306,41.7098,84616.0
2018-05-29 14:00:00,52.65,52.77,52.6,52.74,94462.0,41.7098,41.8049,41.6702,41.7811,94462.0
2018-05-29 14:10:00,52.74,52.74,52.61,52.69,153570.0,41.7811,41.7811,41.6781,41.7415,153570.0
2018-05-29 14:20:00,52.68,52.74,52.63,52.72,50214.0,41.7336,41.7811,41.694,41.7653,50214.0
2018-05-29 14:30:00,52.72,52.8,52.7,52.77,56626.0,41.7653,41.8286,41.7494,41.8049,56626.0
2018-05-29 14:40:00,52.77,52.78,52.7,52.7,281104.0,41.8049,41.8128,41.7494,41.7494,281104.0
2018-05-29 14:50:00,52.7,52.8,52.7,52.8,148332.0,41.7494,41.8286,41.7494,41.8286,148332.0
2018-05-29 15:00:00,52.8,52.8,52.68,52.69,125606.0,41.8286,41.8286,41.7336,41.7415,125606.0
2018-05-29 15:10:00,52.68,52.85,52.68,52.84,207194.0,41.7336,41.8682,41.7336,41.8603,207194.0
2018-05-29 15:20:00,52.83,52.85,52.78,52.85,149036.0,41.8524,41.8682,41.8128,41.8682,149036.0
2018-05-29 15:30:00,52.85,52.93,52.82,52.88,181772.0,41.8682,41.9316,41.8445,41.892,181772.0
2018-05-29 15:40:00,52.87,52.92,52.84,52.9,157922.0,41.8841,41.9237,41.8603,41.9079,157922.0
2018-05-29 15:50:00,52.9,53.01,52.87,52.9,491152.0,41.9079,41.995,41.8841,41.9079,491152.0
2018-05-30 09:30:00,52.57,52.74,52.31,52.49,151542.0,41.6464,41.7811,41.4404,41.583,151542.0
2018-05-30 09:40:00,52.48,52.72,52.44,52.58,92330.0,41.5751,41.7653,41.5434,41.6543,92330.0
2018-05-30 09:50:00,52.59,52.74,52.52,52.7,99258.0,41.6623,41.7811,41.6068,41.7494,99258.0
2018-05-30 10:00:00,52.7,52.7,52.55,52.55,65004.0,41.7494,41.7494,41.6306,41.6306,65004.0
2018-05-30 10:10:00,52.57,52.59,52.49,52.52,129342.0,41.6464,41.6623,41.583,41.6068,129342.0
2018-05-30 10:20:00,52.54,52.73,52.52,52.71,146992.0,41.6227,41.7732,41.6068,41.7573,146992.0
2018-05-30 10:30:00,52.7,52.79,52.7,52.79,41626.0,41.7494,41.8207,41.7494,41.8207,41626.0
2018-05-30 10:40:00,52.79,52.81,52.73,52.74,30646.0,41.8207,41.8366,41.7732,41.7811,30646.0
2018-05-30 10:50:00,52.74,52.86,52.74,52.81,44062.0,41.7811,41.8762,41.7811,41.8366,44062.0
2018-05-30 11:00:00,52.81,52.91,52.75,52.88,47856.0,41.8366,41.9158,41.789,41.892,47856.0
2018-05-30 11:10:00,52.89,52.9,52.79,52.8,38078.0,41.8999,41.9079,41.8207,41.8286,38078.0
2018-05-30 11:20:00,52.82,52.83,52.62,52.62,49170.0,41.8445,41.8524,41.686,41.686,49170.0
2018-05-30 11:30:00,52.62,52.66,52.56,52.6,52004.0,41.686,41.7177,41.6385,41.6702,52004.0
2018-05-30 11:40:00,52.6,52.7,52.6,52.62,55024.0,41.6702,41.7494,41.6702,41.686,55024.0
2018-05-30 11:50:00,52.63,52.79,52.63,52.76,63776.0,41.694,41.8207,41.694,41.7969,63776.0
2018-05-30 12:00:00,52.76,52.9,52.76,52.85,42840.0,41.7969,41.9079,41.7969,41.8682,42840.0
2018-05-30 12:10:00,52.87,52.94,52.85,52.91,30878.0,41.8841,41.9395,41.8682,41.9158,30878.0
2018-05-30 12:20:00,52.91,52.92,52.84,52.88,58326.0,41.9158,41.9237,41.8603,41.892,58326.0
2018-05-30 12:30:00,52.88,52.89,52.82,52.89,48290.0,41.892,41.8999,41.8445,41.8999,48290.0
2018-05-30 12:40:00,52.88,52.99,52.88,52.9,40582.0,41.892,41.9792,41.892,41.9079,40582.0
2018-05-30 12:50:00,52.89,52.99,52.85,52.99,68998.0,41.8999,41.9792,41.8682,41.9792,68998.0
2018-05-30 13:00:00,52.99,53.08,52.99,53.05,39044.0,41.9792,42.0505,41.9792,42.0267,39044.0
2018-05-30 13:10:00,53.06,53.09,53.03,53.08,41686.0,42.0346,42.0584,42.0108,42.0505,41686.0
2018-05-30 13:20:00,53.07,53.16,53.05,53.09,42220.0,42.0425,42.1138,42.0267,42.0584,42220.0
2018-05-30 13:30:00,53.06,53.06,52.99,53.05,36924.0,42.0346,42.0346,41.9792,42.0267,36924.0
2018-05-30 13:40:00,53.04,53.04,52.99,53.0,164740.0,42.0188,42.0188,41.9792,41.9871,164740.0
2018-05-30 13:50:00,53.01,53.01,52.95,52.96,52416.0,41.995,41.995,41.9475,41.9554,52416.0
2018-05-30 14:00:00,52.97,53.05,52.97,53.02,41334.0,41.9633,42.0267,41.9633,42.0029,41334.0
2018-05-30 14:10:00,53.01,53.11,53.0,53.1,60510.0,41.995,42.0742,41.9871,42.0663,60510.0
2018-05-30 14:20:00,53.1,53.1,53.04,53.05,47612.0,42.0663,42.0663,42.0188,42.0267,47612.0
2018-05-30 14:30:00,53.05,53.09,53.04,53.08,33824.0,42.0267,42.0584,42.0188,42.0505,33824.0
2018-05-30 14:40:00,53.08,53.09,53.01,53.02,25400.0,42.0505,42.0584,41.995,42.0029,25400.0
2018-05-30 14:50:00,53.02,53.03,52.99,53.01,53990.0,42.0029,42.0108,41.9792,41.995,53990.0
2018-05-30 15:00:00,53.02,53.05,52.97,53.04,50216.0,42.0029,42.0267,41.9633,42.0188,50216.0
2018-05-30 15:10:00,53.04,53.07,53.02,53.06,71956.0,42.0188,42.0425,42.0029,42.0346,71956.0
2018-05-30 15:20:00,53.06,53.11,53.03,53.1,82422.0,42.0346,42.0742,42.0108,42.0663,82422.0
2018-05-30 15:30:00,53.09,53.1,53.04,53.04,129464.0,42.0584,42.0663,42.0188,42.0188,129464.0
2018-05-30 15:40:00,53.03,53.03,52.98,53.03,204848.0,42.0108,42.0108,41.9712,42.0108,204848.0
2018-05-30 15:50:00,53.03,53.16,53.02,53.11,805434.0,42.0108,42.1138,42.0029,42.0742,805434.0
2018-05-31 09:30:00,52.97,53.0,52.56,52.56,84400.0,41.9633,41.9871,41.6385,41.6385,84400.0
2018-05-31 09:40:00,52.6,52.92,52.6,52.89,63220.0,41.6702,41.9237,41.6702,41.8999,63220.0
2018-05-31 09:50:00,52.93,52.96,52.87,52.94,33422.0,41.9316,41.9554,41.8841,41.9395,33422.0
2018-05-31 10:00:00,52.92,53.04,52.92,52.98,37202.0,41.9237,42.0188,41.9237,41.9712,37202.0
2018-05-31 10:10:00,52.99,53.09,52.99,53.05,50398.0,41.9792,42.0584,41.9792,42.0267,50398.0
2018-05-31 10:20:00,53.04,53.1,52.97,52.99,36508.0,42.0188,42.0663,41.9633,41.9792,36508.0
2018-05-31 10:30:00,52.99,53.12,52.95,53.08,56654.0,41.9792,42.0821,41.9475,42.0505,56654.0
2018-05-31 10:40:00,53.08,53.42,53.07,53.4,79670.0,42.0505,42.3198,42.0425,42.304,79670.0
2018-05-31 10:50:00,53.4,53.4,53.24,53.26,88688.0,42.304,42.304,42.1772,42.193,88688.0
2018-05-31 11:00:00,53.25,53.48,53.23,53.44,62824.0,42.1851,42.3673,42.1693,42.3356,62824.0
2018-05-31 11:10:00,53.45,53.57,53.44,53.56,50588.0,42.3436,42.4386,42.3356,42.4307,50588.0
2018-05-31 11:20:00,53.56,53.56,53.44,53.47,58570.0,42.4307,42.4307,42.3356,42.3594,58570.0
2018-05-31 11:30:00,53.48,53.55,53.43,53.46,102230.0,42.3673,42.4228,42.3277,42.3515,102230.0
2018-05-31 11:40:00,53.45,53.6,53.43,53.56,142554.0,42.3436,42.4624,42.3277,42.4307,142554.0
2018-05-31 11:50:00,53.58,53.6,53.5,53.5,57998.0,42.4466,42.4624,42.3832,42.3832,57998.0
2018-05-31 12:00:00,53.52,53.55,53.47,53.55,91090.0,42.399,42.4228,42.3594,42.4228,91090.0
2018-05-31 12:10:00,53.56,53.58,53.49,53.5,65758.0,42.4307,42.4466,42.3753,42.3832,65758.0
2018-05-31 12:20:00,53.5,53.6,53.49,53.56,84804.0,42.3832,42.4624,42.3753,42.4307,84804.0
2018-05-31 12:30:00,53.56,53.56,53.44,53.49,101694.0,42.4307,42.4307,42.3356,42.3753,101694.0
2018-05-31 12:40:00,53.49,53.52,53.46,53.49,70826.0,42.3753,42.399,42.3515,42.3753,70826.0
2018-05-31 12:50:00,53.49,53.63,53.47,53.49,187658.0,42.3753,42.4862,42.3594,42.3753,187658.0
2018-05-31 13:00:00,53.48,53.52,53.38,53.39,83208.0,42.3673,42.399,42.2881,42.296,83208.0
2018-05-31 13:10:00,53.38,53.4,53.31,53.34,57498.0,42.2881,42.304,42.2327,42.2564,57498.0
2018-05-31 13:20:00,53.34,53.43,53.32,53.41,64882.0,42.2564,42.3277,42.2406,42.3119,64882.0
2018-05-31 13:30:00,53.41,53.41,53.27,53.28,38294.0,42.3119,42.3119,42.201,42.2089,38294.0
2018-05-31 13:40:00,53.27,53.36,53.26,53.35,29390.0,42.201,42.2723,42.193,42.2643,29390.0
2018-05-31 13:50:00,53.35,53.42,53.33,53.41,58694.0,42.2643,42.3198,42.2485,42.3119,58694.0
2018-05-31 14:00:00,53.41,53.41,53.24,53.31,180588.0,42.3119,42.3119,42.1772,42.2327,180588.0
2018-05-31 14:10:00,53.31,53.37,53.28,53.3,66228.0,42.2327,42.2802,42.2089,42.2247,66228.0
2018-05-31 14:20:00,53.31,53.42,53.3,53.35,111420.0,42.2327,42.3198,42.2247,42.2643,111420.0
2018-05-31 14:30:00,53.35,53.35,53.26,53.29,58320.0,42.2643,42.2643,42.193,42.2168,58320.0
2018-05-31 14:40:00,53.29,53.33,53.25,53.33,248914.0,42.2168,42.2485,42.1851,42.2485,248914.0
2018-05-31 14:50:00,53.33,53.35,53.3,53.33,236904.0,42.2485,42.2643,42.2247,42.2485,236904.0
2018-05-31 15:00:00,53.33,53.38,53.31,53.34,168604.0,42.2485,42.2881,42.2327,42.2564,168604.0
2018-05-31 15:10:00,53.34,53.37,53.27,53.27,162820.0,42.2564,42.2802,42.201,42.201,162820.0
2018-05-31 15:20:00,53.28,53.3,53.23,53.3,96362.0,42.2089,42.2247,42.1693,42.2247,96362.0
2018-05-31 15:30:00,53.3,53.33,53.26,53.31,124258.0,42.2247,42.2485,42.193,42.2327,124258.0
2018-05-31 15:40:00,53.31,53.32,53.21,53.23,165578.0,42.2327,42.2406,42.1534,42.1693,165578.0
2018-05-31 15:50:00,53.23,53.3,53.22,53.24,426232.0,42.1693,42.2247,42.1614,42.1772,426232.0
2018-06-01 09:30:00,52.89,53.32,52.79,52.9,72576.0,41.8999,42.2406,41.8207,41.9079,72576.0
2018-06-01 09:40:00,52.9,52.9,52.72,52.76,35930.0,41.9079,41.9079,41.7653,41.7969,35930.0
2018-06-01 09:50:00,52.78,52.86,52.74,52.84,66716.0,41.8128,41.8762,41.7811,41.8603,66716.0
2018-06-01 10:00:00,52.86,53.04,52.84,52.97,34810.0,41.8762,42.0188,41.8603,41.9633,34810.0
2018-06-01 10:10:00,52.99,53.1,52.92,52.99,83612.0,41.9792,42.0663,41.9237,41.9792,83612.0
2018-06-01 10:20:00,52.99,53.06,52.89,52.98,128774.0,41.9792,42.0346,41.8999,41.9712,128774.0
2018-06-01 10:30:00,52.98,53.02,52.81,52.83,95156.0,41.9712,42.0029,41.8366,41.8524,95156.0
2018-06-01 10:40:00,52.83,52.97,52.8,52.97,132886.0,41.8524,41.9633,41.8286,41.9633,132886.0
2018-06-01 10:50:00,52.96,52.98,52.79,52.84,89506.0,41.9554,41.9712,41.8207,41.8603,89506.0
2018-06-01 11:00:00,52.83,52.84,52.57,52.61,53146.0,41.8524,41.8603,41.6464,41.6781,53146.0
2018-06-01 11:10:00,52.6,52.68,52.58,52.63,92482.0,41.6702,41.7336,41.6543,41.694,92482.0
2018-06-01 11:20:00,52.65,52.67,52.48,52.51,72062.0,41.7098,41.7256,41.5751,41.5989,72062.0
2018-06-01 11:30:00,52.5,52.51,52.35,52.37,81234.0,41.591,41.5989,41.4721,41.488,81234.0
2018-06-01 11:40:00,52.37,52.46,52.37,52.41,50584.0,41.488,41.5593,41.488,41.5197,50584.0
2018-06-01 11:50:00,52.41,52.46,52.39,52.45,87564.0,41.5197,41.5593,41.5038,41.5514,87564.0
2018-06-01 12:00:00,52.46,52.5,52.45,52.47,55378.0,41.5593,41.591,41.5514,41.5672,55378.0
2018-06-01 12:10:00,52.47,52.49,52.44,52.45,45758.0,41.5672,41.583,41.5434,41.5514,45758.0
2018-06-01 12:20:00,52.44,52.44,52.33,52.34,54292.0,41.5434,41.5434,41.4563,41.4642,54292.0
2018-06-01 12:30:00,52.33,52.38,52.31,52.31,49022.0,41.4563,41.4959,41.4404,41.4404,49022.0
2018-06-01 12:40:00,52.32,52.32,52.21,52.22,39832.0,41.4484,41.4484,41.3612,41.3692,39832.0
2018-06-01 12:50:00,52.22,52.27,52.19,52.27,32802.0,41.3692,41.4088,41.3454,41.4088,32802.0
2018-06-01 13:00:00,52.27,52.28,52.24,52.24,30384.0,41.4088,41.4167,41.385,41.385,30384.0
2018-06-01 13:10:00,52.26,52.29,52.21,52.21,36798.0,41.4008,41.4246,41.3612,41.3612,36798.0
2018-06-01 13:20:00,52.22,52.22,52.15,52.17,45120.0,41.3692,41.3692,41.3137,41.3295,45120.0
2018-06-01 13:30:00,52.17,52.18,52.03,52.04,36716.0,41.3295,41.3375,41.2186,41.2266,36716.0
2018-06-01 13:40:00,52.04,52.07,52.03,52.06,38876.0,41.2266,41.2503,41.2186,41.2424,38876.0
2018-06-01 13:50:00,52.07,52.07,52.04,52.05,32400.0,41.2503,41.2503,41.2266,41.2345,32400.0
2018-06-01 14:00:00,52.05,52.17,52.05,52.16,40566.0,41.2345,41.3295,41.2345,41.3216,40566.0
2018-06-01 14:10:00,52.17,52.19,52.14,52.16,46726.0,41.3295,41.3454,41.3058,41.3216,46726.0
2018-06-01 14:20:00,52.15,52.3,52.15,52.29,53516.0,41.3137,41.4325,41.3137,41.4246,53516.0
2018-06-01 14:30:00,52.29,52.32,52.26,52.31,60274.0,41.4246,41.4484,41.4008,41.4404,60274.0
2018-06-01 14:40:00,52.31,52.35,52.3,52.32,274614.0,41.4404,41.4721,41.4325,41.4484,274614.0
2018-06-01 14:50:00,52.32,52.33,52.27,52.27,50816.0,41.4484,41.4563,41.4088,41.4088,50816.0
2018-06-01 15:00:00,52.27,52.29,52.26,52.27,102814.0,41.4088,41.4246,41.4008,41.4088,102814.0
2018-06-01 15:10:00,52.28,52.28,52.23,52.25,118332.0,41.4167,41.4167,41.3771,41.3929,118332.0
2018-06-01 15:20:00,52.25,52.3,52.24,52.29,89726.0,41.3929,41.4325,41.385,41.4246,89726.0
2018-06-01 15:30:00,52.29,52.3,52.27,52.28,105344.0,41.4246,41.4325,41.4088,41.4167,105344.0
2018-06-01 15:40:00,52.27,52.3,52.26,52.27,168376.0,41.4088,41.4325,41.4008,41.4088,168376.0
2018-06-01 15:50:00,52.27,52.3,52.12,52.16,506360.0,41.4088,41.4325,41.2899,41.3216,506360.0
2018-06-04 09:30:00,52.14,52.29,51.73,52.26,114444.0,41.3058,41.4246,40.981,41.4008,114444.0
2018-06-04 09:40:00,52.31,52.33,52.15,52.27,66402.0,41.4404,41.4563,41.3137,41.4088,66402.0
2018-06-04 09:50:00,52.27,52.31,52.18,52.21,59952.0,41.4088,41.4404,41.3375,41.3612,59952.0
2018-06-04 10:00:00,52.22,52.31,52.18,52.23,59396.0,41.3692,41.4404,41.3375,41.3771,59396.0
2018-06-04 10:10:00,52.24,52.24,52.01,52.02,75802.0,41.385,41.385,41.2028,41.2107,75802.0
2018-06-04 10:20:00,52.03,52.04,51.85,51.85,63306.0,41.2186,41.2266,41.076,41.076,63306.0
2018-06-04 10:30:00,51.83,51.85,51.75,51.85,47040.0,41.0602,41.076,40.9968,41.076,47040.0
2018-06-04 10:40:00,51.84,51.84,51.58,51.65,63812.0,41.0681,41.0681,40.8621,40.9176,63812.0
2018-06-04 10:50:00,51.67,51.7,51.58,51.6,52598.0,40.9334,40.9572,40.8621,40.878,52598.0
2018-06-04 11:00:00,51.61,51.84,51.61,51.83,121772.0,40.8859,41.0681,40.8859,41.0602,121772.0
2018-06-04 11:10:00,51.83,51.88,51.77,51.84,119004.0,41.0602,41.0998,41.0127,41.0681,119004.0
2018-06-04 11:20:00,51.85,51.93,51.84,51.91,73414.0,41.076,41.1394,41.0681,41.1236,73414.0
2018-06-04 11:30:00,51.91,52.04,51.91,52.04,102934.0,41.1236,41.2266,41.1236,41.2266,102934.0
2018-06-04 11:40:00,52.04,52.05,51.92,51.96,95888.0,41.2266,41.2345,41.1315,41.1632,95888.0
2018-06-04 11:50:00,51.96,52.01,51.89,51.9,68112.0,41.1632,41.2028,41.1077,41.1156,68112.0
2018-06-04 12:00:00,51.89,51.93,51.79,51.81,44138.0,41.1077,41.1394,41.0285,41.0443,44138.0
2018-06-04 12:10:00,51.82,51.83,51.74,51.76,68852.0,41.0523,41.0602,40.9889,41.0047,68852.0
2018-06-04 12:20:00,51.77,51.77,51.67,51.71,58218.0,41.0127,41.0127,40.9334,40.9651,58218.0
2018-06-04 12:30:00,51.71,51.71,51.62,51.66,48590.0,40.9651,40.9651,40.8938,40.9255,48590.0
2018-06-04 12:40:00,51.67,51.69,51.61,51.67,63066.0,40.9334,40.9493,40.8859,40.9334,63066.0
2018-06-04 12:50:00,51.67,51.68,51.63,51.68,28812.0,40.9334,40.9414,40.9017,40.9414,28812.0
2018-06-04 13:00:00,51.68,51.7,51.6,51.61,34564.0,40.9414,40.9572,40.878,40.8859,34564.0
2018-06-04 13:10:00,51.61,51.61,51.56,51.6,38888.0,40.8859,40.8859,40.8463,40.878,38888.0
2018-06-04 13:20:00,51.6,51.6,51.54,51.58,37772.0,40.878,40.878,40.8304,40.8621,37772.0
2018-06-04 13:30:00,51.58,51.6,51.52,51.59,41928.0,40.8621,40.878,40.8146,40.8701,41928.0
2018-06-04 13:40:00,51.6,51.62,51.55,51.55,41484.0,40.878,40.8938,40.8384,40.8384,41484.0
2018-06-04 13:50:00,51.55,51.59,51.52,51.58,37634.0,40.8384,40.8701,40.8146,40.8621,37634.0
2018-06-04 14:00:00,51.58,51.65,51.58,51.63,46030.0,40.8621,40.9176,40.8621,40.9017,46030.0
2018-06-04 14:10:00,51.63,51.76,51.63,51.76,80294.0,40.9017,41.0047,40.9017,41.0047,80294.0
2018-06-04 14:20:00,51.76,51.85,51.74,51.84,67628.0,41.0047,41.076,40.9889,41.0681,67628.0
2018-06-04 14:30:00,51.83,51.94,51.83,51.93,73260.0,41.0602,41.1473,41.0602,41.1394,73260.0
2018-06-04 14:40:00,51.93,51.99,51.93,51.99,72780.0,41.1394,41.1869,41.1394,41.1869,72780.0
2018-06-04 14:50:00,51.99,51.99,51.96,51.96,70836.0,41.1869,41.1869,41.1632,41.1632,70836.0
2018-06-04 15:00:00,51.96,51.97,51.91,51.96,63272.0,41.1632,41.1711,41.1236,41.1632,63272.0
2018-06-04 15:10:00,51.96,52.01,51.94,51.95,65914.0,41.1632,41.2028,41.1473,41.1553,65914.0
2018-06-04 15:20:00,51.95,51.95,51.79,51.8,87464.0,41.1553,41.1553,41.0285,41.0364,87464.0
2018-06-04 15:30:00,51.8,51.8,51.74,51.76,263316.0,41.0364,41.0364,40.9889,41.0047,263316.0
2018-06-04 15:40:00,51.76,51.82,51.74,51.76,308774.0,41.0047,41.0523,40.9889,41.0047,308774.0
2018-06-04 15:50:00,51.76,51.77,51.69,51.7,399944.0,41.0047,41.0127,40.9493,40.9572,399944.0
2018-06-05 09:30:00,51.71,51.73,51.43,51.66,39744.0,40.9651,40.981,40.7433,40.9255,39744.0
2018-06-05 09:40:00,51.7,51.85,51.66,51.74,44740.0,40.9572,41.076,40.9255,40.9889,44740.0
2018-06-05 09:50:00,51.77,51.81,51.63,51.63,40376.0,41.0127,41.0443,40.9017,40.9017,40376.0
2018-06-05 10:00:00,51.63,51.64,51.55,51.57,85650.0,40.9017,40.9097,40.8384,40.8542,85650.0
2018-06-05 10:10:00,51.57,51.57,51.45,51.45,66464.0,40.8542,40.8542,40.7592,40.7592,66464.0
2018-06-05 10:20:00,51.45,51.51,51.45,51.49,54574.0,40.7592,40.8067,40.7592,40.7908,54574.0
2018-06-05 10:30:00,51.49,51.62,51.46,51.56,64294.0,40.7908,40.8938,40.7671,40.8463,64294.0
2018-06-05 10:40:00,51.54,51.6,51.5,51.52,37908.0,40.8304,40.878,40.7988,40.8146,37908.0
2018-06-05 10:50:00,51.52,51.55,51.47,51.54,37438.0,40.8146,40.8384,40.775,40.8304,37438.0
2018-06-05 11:00:00,51.53,51.63,51.53,51.57,42864.0,40.8225,40.9017,40.8225,40.8542,42864.0
2018-06-05 11:10:00,51.58,51.6,51.52,51.56,65880.0,40.8621,40.878,40.8146,40.8463,65880.0
2018-06-05 11:20:00,51.56,51.64,51.56,51.64,45278.0,40.8463,40.9097,40.8463,40.9097,45278.0
2018-06-05 11:30:00,51.63,51.67,51.58,51.63,34528.0,40.9017,40.9334,40.8621,40.9017,34528.0
2018-06-05 11:40:00,51.63,51.66,51.57,51.57,121462.0,40.9017,40.9255,40.8542,40.8542,121462.0
2018-06-05 11:50:00,51.58,51.59,51.46,51.55,73150.0,40.8621,40.8701,40.7671,40.8384,73150.0
2018-06-05 12:00:00,51.55,51.63,51.55,51.62,47542.0,40.8384,40.9017,40.8384,40.8938,47542.0
2018-06-05 12:10:00,51.62,51.63,51.51,51.57,62162.0,40.8938,40.9017,40.8067,40.8542,62162.0
2018-06-05 12:20:00,51.57,51.64,51.56,51.64,30200.0,40.8542,40.9097,40.8463,40.9097,30200.0
2018-06-05 12:30:00,51.64,51.67,51.55,51.55,42850.0,40.9097,40.9334,40.8384,40.8384,42850.0
2018-06-05 12:40:00,51.55,51.55,51.41,51.42,43092.0,40.8384,40.8384,40.7275,40.7354,43092.0
2018-06-05 12:50:00,51.43,51.46,51.35,51.35,39692.0,40.7433,40.7671,40.6799,40.6799,39692.0
2018-06-05 13:00:00,51.35,51.38,51.26,51.27,52012.0,40.6799,40.7037,40.6086,40.6166,52012.0
2018-06-05 13:10:00,51.28,51.34,51.26,51.29,32066.0,40.6245,40.672,40.6086,40.6324,32066.0
2018-06-05 13:20:00,51.27,51.32,51.26,51.29,41644.0,40.6166,40.6562,40.6086,40.6324,41644.0
2018-06-05 13:30:00,51.29,51.33,51.29,51.31,44614.0,40.6324,40.6641,40.6324,40.6482,44614.0
2018-06-05 13:40:00,51.31,51.4,51.3,51.4,43328.0,40.6482,40.7195,40.6403,40.7195,43328.0
2018-06-05 13:50:00,51.4,51.42,51.33,51.33,38280.0,40.7195,40.7354,40.6641,40.6641,38280.0
2018-06-05 14:00:00,51.33,51.42,51.3,51.42,49704.0,40.6641,40.7354,40.6403,40.7354,49704.0
2018-06-05 14:10:00,51.42,51.5,51.4,51.5,66872.0,40.7354,40.7988,40.7195,40.7988,66872.0
2018-06-05 14:20:00,51.5,51.51,51.44,51.5,67958.0,40.7988,40.8067,40.7512,40.7988,67958.0
2018-06-05 14:30:00,51.49,51.57,51.49,51.56,56678.0,40.7908,40.8542,40.7908,40.8463,56678.0
2018-06-05 14:40:00,51.56,51.61,51.55,51.57,83018.0,40.8463,40.8859,40.8384,40.8542,83018.0
2018-06-05 14:50:00,51.57,51.58,51.49,51.5,41184.0,40.8542,40.8621,40.7908,40.7988,41184.0
2018-06-05 15:00:00,51.5,51.56,51.5,51.54,50930.0,40.7988,40.8463,40.7988,40.8304,50930.0
2018-06-05 15:10:00,51.53,51.55,51.46,51.52,59696.0,40.8225,40.8384,40.7671,40.8146,59696.0
2018-06-05 15:20:00,51.52,51.55,51.51,51.55,53400.0,40.8146,40.8384,40.8067,40.8384,53400.0
2018-06-05 15:30:00,51.55,51.57,51.52,51.56,103354.0,40.8384,40.8542,40.8146,40.8463,103354.0
2018-06-05 15:40:00,51.55,51.57,51.46,51.46,136952.0,40.8384,40.8542,40.7671,40.7671,136952.0
2018-06-05 15:50:00,51.46,51.49,51.41,51.42,303770.0,40.7671,40.7908,40.7275,40.7354,303770.0
2018-06-06 09:30:00,51.48,51.62,51.16,51.27,143506.0,40.7829,40.8938,40.5294,40.6166,143506.0
2018-06-06 09:40:00,51.35,51.38,51.22,51.3,104224.0,40.6799,40.7037,40.5769,40.6403,104224.0
2018-06-06 09:50:00,51.3,51.3,51.05,51.08,38236.0,40.6403,40.6403,40.4423,40.466,38236.0
2018-06-06 10:00:00,51.08,51.08,50.74,50.76,93562.0,40.466,40.466,40.1967,40.2125,93562.0
2018-06-06 10:10:00,50.76,50.81,50.66,50.8,165374.0,40.2125,40.2521,40.1333,40.2442,165374.0
2018-06-06 10:20:00,50.8,50.95,50.8,50.87,88976.0,40.2442,40.363,40.2442,40.2997,88976.0
2018-06-06 10:30:00,50.86,50.91,50.76,50.76,27192.0,40.2917,40.3314,40.2125,40.2125,27192.0
2018-06-06 10:40:00,50.77,50.85,50.74,50.78,23476.0,40.2204,40.2838,40.1967,40.2284,23476.0
2018-06-06 10:50:00,50.79,50.89,50.79,50.88,72784.0,40.2363,40.3155,40.2363,40.3076,72784.0
2018-06-06 11:00:00,50.85,50.87,50.63,50.67,46484.0,40.2838,40.2997,40.1095,40.1412,46484.0
2018-06-06 11:10:00,50.66,50.71,50.59,50.62,42458.0,40.1333,40.1729,40.0779,40.1016,42458.0
2018-06-06 11:20:00,50.62,50.73,50.6,50.7,48596.0,40.1016,40.1888,40.0858,40.165,48596.0
2018-06-06 11:30:00,50.71,50.75,50.67,50.74,38740.0,40.1729,40.2046,40.1412,40.1967,38740.0
2018-06-06 11:40:00,50.74,50.75,50.62,50.63,32764.0,40.1967,40.2046,40.1016,40.1095,32764.0
2018-06-06 11:50:00,50.63,50.7,50.62,50.65,32302.0,40.1095,40.165,40.1016,40.1254,32302.0
2018-06-06 12:00:00,50.65,50.76,50.63,50.73,39784.0,40.1254,40.2125,40.1095,40.1888,39784.0
2018-06-06 12:10:00,50.73,50.82,50.73,50.79,36276.0,40.1888,40.2601,40.1888,40.2363,36276.0
2018-06-06 12:20:00,50.8,50.83,50.77,50.79,19522.0,40.2442,40.268,40.2204,40.2363,19522.0
2018-06-06 12:30:00,50.78,50.88,50.76,50.85,49230.0,40.2284,40.3076,40.2125,40.2838,49230.0
2018-06-06 12:40:00,50.84,50.85,50.74,50.74,59358.0,40.2759,40.2838,40.1967,40.1967,59358.0
2018-06-06 12:50:00,50.73,50.73,50.65,50.66,28374.0,40.1888,40.1888,40.1254,40.1333,28374.0
2018-06-06 13:00:00,50.66,50.67,50.63,50.63,50524.0,40.1333,40.1412,40.1095,40.1095,50524.0
2018-06-06 13:10:00,50.63,50.63,50.58,50.63,61092.0,40.1095,40.1095,40.0699,40.1095,61092.0
2018-06-06 13:20:00,50.64,50.7,50.62,50.62,44706.0,40.1175,40.165,40.1016,40.1016,44706.0
2018-06-06 13:30:00,50.63,50.63,50.59,50.59,27996.0,40.1095,40.1095,40.0779,40.0779,27996.0
2018-06-06 13:40:00,50.57,50.57,50.45,50.45,43644.0,40.062,40.062,39.9669,39.9669,43644.0
2018-06-06 13:50:00,50.45,50.46,50.39,50.41,59804.0,39.9669,39.9749,39.9194,39.9353,59804.0
2018-06-06 14:00:00,50.4,50.45,50.39,50.45,27540.0,39.9273,39.9669,39.9194,39.9669,27540.0
2018-06-06 14:10:00,50.44,50.49,50.39,50.39,67196.0,39.959,39.9986,39.9194,39.9194,67196.0
2018-06-06 14:20:00,50.39,50.39,50.29,50.3,39102.0,39.9194,39.9194,39.8402,39.8481,39102.0
2018-06-06 14:30:00,50.3,50.3,50.24,50.3,38320.0,39.8481,39.8481,39.8006,39.8481,38320.0
2018-06-06 14:40:00,50.3,50.36,50.29,50.35,78856.0,39.8481,39.8956,39.8402,39.8877,78856.0
2018-06-06 14:50:00,50.35,50.41,50.33,50.38,85370.0,39.8877,39.9353,39.8719,39.9115,85370.0
2018-06-06 15:00:00,50.38,50.47,50.38,50.45,89052.0,39.9115,39.9828,39.9115,39.9669,89052.0
2018-06-06 15:10:00,50.46,50.48,50.41,50.47,52238.0,39.9749,39.9907,39.9353,39.9828,52238.0
2018-06-06 15:20:00,50.46,50.48,50.35,50.39,66650.0,39.9749,39.9907,39.8877,39.9194,66650.0
2018-06-06 15:30:00,50.4,50.4,50.34,50.34,95150.0,39.9273,39.9273,39.8798,39.8798,95150.0
2018-06-06 15:40:00,50.34,50.39,50.34,50.35,115278.0,39.8798,39.9194,39.8798,39.8877,115278.0
2018-06-06 15:50:00,50.34,50.39,50.27,50.36,256050.0,39.8798,39.9194,39.8243,39.8956,256050.0
2018-06-07 09:30:00,50.46,50.65,50.25,50.58,88584.0,39.9749,40.1254,39.8085,40.0699,88584.0
2018-06-07 09:40:00,50.59,50.65,50.47,50.48,72188.0,40.0779,40.1254,39.9828,39.9907,72188.0
2018-06-07 09:50:00,50.47,50.6,50.43,50.48,75426.0,39.9828,40.0858,39.9511,39.9907,75426.0
2018-06-07 10:00:00,50.48,50.52,50.26,50.38,60998.0,39.9907,40.0224,39.8164,39.9115,60998.0
2018-06-07 10:10:00,50.4,50.47,50.34,50.42,59250.0,39.9273,39.9828,39.8798,39.9432,59250.0
2018-06-07 10:20:00,50.41,50.47,50.35,50.38,66676.0,39.9353,39.9828,39.8877,39.9115,66676.0
2018-06-07 10:30:00,50.4,50.64,50.4,50.59,55990.0,39.9273,40.1175,39.9273,40.0779,55990.0
2018-06-07 10:40:00,50.57,50.61,50.49,50.53,83638.0,40.062,40.0937,39.9986,40.0303,83638.0
2018-06-07 10:50:00,50.52,50.58,50.49,50.5,48390.0,40.0224,40.0699,39.9986,40.0066,48390.0
2018-06-07 11:00:00,50.5,50.58,50.45,50.56,49262.0,40.0066,40.0699,39.9669,40.0541,49262.0
2018-06-07 11:10:00,50.56,50.62,50.53,50.55,57638.0,40.0541,40.1016,40.0303,40.0462,57638.0
2018-06-07 11:20:00,50.56,50.66,50.54,50.6,91486.0,40.0541,40.1333,40.0382,40.0858,91486.0
2018-06-07 11:30:00,50.6,50.67,50.58,50.66,23896.0,40.0858,40.1412,40.0699,40.1333,23896.0
2018-06-07 11:40:00,50.65,50.65,50.56,50.59,30300.0,40.1254,40.1254,40.0541,40.0779,30300.0
2018-06-07 11:50:00,50.59,50.62,50.56,50.58,34350.0,40.0779,40.1016,40.0541,40.0699,34350.0
2018-06-07 12:00:00,50.57,50.75,50.56,50.75,118332.0,40.062,40.2046,40.0541,40.2046,118332.0
2018-06-07 12:10:00,50.76,50.95,50.76,50.95,43148.0,40.2125,40.363,40.2125,40.363,43148.0
2018-06-07 12:20:00,50.94,50.98,50.77,50.97,121886.0,40.3551,40.3868,40.2204,40.3789,121886.0
2018-06-07 12:30:00,50.96,50.97,50.86,50.88,186396.0,40.371,40.3789,40.2917,40.3076,186396.0
2018-06-07 12:40:00,50.88,50.91,50.84,50.9,96244.0,40.3076,40.3314,40.2759,40.3234,96244.0
2018-06-07 12:50:00,50.91,51.07,50.91,50.98,62296.0,40.3314,40.4581,40.3314,40.3868,62296.0
2018-06-07 13:00:00,50.98,51.01,50.95,51.01,52594.0,40.3868,40.4106,40.363,40.4106,52594.0
2018-06-07 13:10:00,51.02,51.07,50.91,50.94,43130.0,40.4185,40.4581,40.3314,40.3551,43130.0
2018-06-07 13:20:00,50.94,50.94,50.71,50.76,66854.0,40.3551,40.3551,40.1729,40.2125,66854.0
2018-06-07 13:30:00,50.76,50.88,50.73,50.8,106472.0,40.2125,40.3076,40.1888,40.2442,106472.0
2018-06-07 13:40:00,50.77,50.77,50.73,50.76,102258.0,40.2204,40.2204,40.1888,40.2125,102258.0
2018-06-07 13:50:00,50.75,50.76,50.59,50.59,47028.0,40.2046,40.2125,40.0779,40.0779,47028.0
2018-06-07 14:00:00,50.6,50.69,50.57,50.59,73234.0,40.0858,40.1571,40.062,40.0779,73234.0
2018-06-07 14:10:00,50.59,50.6,50.48,50.48,52050.0,40.0779,40.0858,39.9907,39.9907,52050.0
2018-06-07 14:20:00,50.48,50.63,50.48,50.59,67092.0,39.9907,40.1095,39.9907,40.0779,67092.0
2018-06-07 14:30:00,50.58,50.67,50.58,50.58,64156.0,40.0699,40.1412,40.0699,40.0699,64156.0
2018-06-07 14:40:00,50.57,50.59,50.52,50.52,53300.0,40.062,40.0779,40.0224,40.0224,53300.0
2018-06-07 14:50:00,50.53,50.56,50.49,50.55,50144.0,40.0303,40.0541,39.9986,40.0462,50144.0
2018-06-07 15:00:00,50.55,50.57,50.4,50.42,69418.0,40.0462,40.062,39.9273,39.9432,69418.0
2018-06-07 15:10:00,50.41,50.48,50.36,50.47,75518.0,39.9353,39.9907,39.8956,39.9828,75518.0
2018-06-07 15:20:00,50.46,50.57,50.45,50.52,89722.0,39.9749,40.062,39.9669,40.0224,89722.0
2018-06-07 15:30:00,50.52,50.55,50.46,50.48,108382.0,40.0224,40.0462,39.9749,39.9907,108382.0
2018-06-07 15:40:00,50.48,50.48,50.35,50.4,165548.0,39.9907,39.9907,39.8877,39.9273,165548.0
2018-06-07 15:50:00,50.4,50.47,50.35,50.38,462678.0,39.9273,39.9828,39.8877,39.9115,462678.0
2018-06-08 09:30:00,50.65,50.65,50.33,50.52,51340.0,40.1254,40.1254,39.8719,40.0224,51340.0
2018-06-08 09:40:00,50.58,50.7,50.45,50.47,24912.0,40.0699,40.165,39.9669,39.9828,24912.0
2018-06-08 09:50:00,50.46,50.63,50.4,50.6,56572.0,39.9749,40.1095,39.9273,40.0858,56572.0
2018-06-08 10:00:00,50.61,50.61,50.49,50.51,44708.0,40.0937,40.0937,39.9986,40.0145,44708.0
2018-06-08 10:10:00,50.5,50.52,50.38,50.47,42354.0,40.0066,40.0224,39.9115,39.9828,42354.0
2018-06-08 10:20:00,50.46,50.52,50.42,50.47,34104.0,39.9749,40.0224,39.9432,39.9828,34104.0
2018-06-08 10:30:00,50.47,50.62,50.47,50.62,30866.0,39.9828,40.1016,39.9828,40.1016,30866.0
2018-06-08 10:40:00,50.62,50.68,50.6,50.67,21716.0,40.1016,40.1491,40.0858,40.1412,21716.0
2018-06-08 10:50:00,50.66,50.7,50.59,50.63,27036.0,40.1333,40.165,40.0779,40.1095,27036.0
2018-06-08 11:00:00,50.62,50.63,50.47,50.47,31802.0,40.1016,40.1095,39.9828,39.9828,31802.0
2018-06-08 11:10:00,50.47,50.48,50.42,50.45,41484.0,39.9828,39.9907,39.9432,39.9669,41484.0
2018-06-08 11:20:00,50.45,50.54,50.43,50.52,21652.0,39.9669,40.0382,39.9511,40.0224,21652.0
2018-06-08 11:30:00,50.52,50.53,50.48,50.52,24610.0,40.0224,40.0303,39.9907,40.0224,24610.0
2018-06-08 11:40:00,50.54,50.56,50.5,50.55,54412.0,40.0382,40.0541,40.0066,40.0462,54412.0
2018-06-08 11:50:00,50.56,50.58,50.44,50.49,34618.0,40.0541,40.0699,39.959,39.9986,34618.0
2018-06-08 12:00:00,50.52,50.55,50.44,50.47,34752.0,40.0224,40.0462,39.959,39.9828,34752.0
2018-06-08 12:10:00,50.45,50.55,50.45,50.54,19620.0,39.9669,40.0462,39.9669,40.0382,19620.0
2018-06-08 12:20:00,50.54,50.63,50.53,50.62,22858.0,40.0382,40.1095,40.0303,40.1016,22858.0
2018-06-08 12:30:00,50.62,50.66,50.6,50.63,28366.0,40.1016,40.1333,40.0858,40.1095,28366.0
2018-06-08 12:40:00,50.65,50.72,50.63,50.71,31418.0,40.1254,40.1808,40.1095,40.1729,31418.0
2018-06-08 12:50:00,50.71,50.74,50.68,50.7,29394.0,40.1729,40.1967,40.1491,40.165,29394.0
2018-06-08 13:00:00,50.68,50.71,50.65,50.66,25302.0,40.1491,40.1729,40.1254,40.1333,25302.0
2018-06-08 13:10:00,50.68,50.68,50.57,50.57,18324.0,40.1491,40.1491,40.062,40.062,18324.0
2018-06-08 13:20:00,50.58,50.62,50.58,50.61,18976.0,40.0699,40.1016,40.0699,40.0937,18976.0
2018-06-08 13:30:00,50.61,50.63,50.59,50.63,24956.0,40.0937,40.1095,40.0779,40.1095,24956.0
2018-06-08 13:40:00,50.63,50.64,50.57,50.63,26498.0,40.1095,40.1175,40.062,40.1095,26498.0
2018-06-08 13:50:00,50.63,50.68,50.6,50.63,42840.0,40.1095,40.1491,40.0858,40.1095,42840.0
2018-06-08 14:00:00,50.63,50.63,50.56,50.58,49808.0,40.1095,40.1095,40.0541,40.0699,49808.0
2018-06-08 14:10:00,50.58,50.58,50.54,50.55,62532.0,40.0699,40.0699,40.0382,40.0462,62532.0
2018-06-08 14:20:00,50.54,50.54,50.49,50.5,53754.0,40.0382,40.0382,39.9986,40.0066,53754.0
2018-06-08 14:30:00,50.5,50.51,50.47,50.51,89310.0,40.0066,40.0145,39.9828,40.0145,89310.0
2018-06-08 14:40:00,50.51,50.56,50.49,50.55,27892.0,40.0145,40.0541,39.9986,40.0462,27892.0
2018-06-08 14:50:00,50.55,50.58,50.53,50.54,30104.0,40.0462,40.0699,40.0303,40.0382,30104.0
2018-06-08 15:00:00,50.54,50.57,50.52,50.54,56686.0,40.0382,40.062,40.0224,40.0382,56686.0
2018-06-08 15:10:00,50.55,50.6,50.55,50.6,38668.0,40.0462,40.0858,40.0462,40.0858,38668.0
2018-06-08 15:20:00,50.6,50.68,50.6,50.66,44666.0,40.0858,40.1491,40.0858,40.1333,44666.0
2018-06-08 15:30:00,50.66,50.69,50.63,50.67,49976.0,40.1333,40.1571,40.1095,40.1412,49976.0
2018-06-08 15:40:00,50.67,50.72,50.6,50.61,72580.0,40.1412,40.1808,40.0858,40.0937,72580.0
2018-06-08 15:50:00,50.62,50.75,50.6,50.72,199218.0,40.1016,40.2046,40.0858,40.1808,199218.0
2018-06-11 09:30:00,57.4,59.89,57.04,58.5,3503332.0,45.4728,47.4454,45.1876,46.3442,3503332.0
2018-06-11 09:40:00,58.49,58.55,57.68,58.01,1912996.0,46.3363,46.3838,45.6946,45.956,1912996.0
2018-06-11 09:50:00,57.99,58.59,57.44,58.55,1675870.0,45.9402,46.4155,45.5045,46.3838,1675870.0
2018-06-11 10:00:00,58.56,58.57,57.98,58.13,844456.0,46.3918,46.3997,45.9323,46.0511,844456.0
2018-06-11 10:10:00,58.13,58.44,58.0,58.19,844820.0,46.0511,46.2967,45.9481,46.0986,844820.0
2018-06-11 10:20:00,58.21,58.52,57.83,58.37,1398230.0,46.1145,46.3601,45.8134,46.2412,1398230.0
2018-06-11 10:30:00,58.37,58.7,58.33,58.49,666216.0,46.2412,46.5027,46.2095,46.3363,666216.0
2018-06-11 10:40:00,58.49,58.68,58.37,58.46,666558.0,46.3363,46.4868,46.2412,46.3125,666558.0
2018-06-11 10:50:00,58.46,58.55,58.34,58.35,474034.0,46.3125,46.3838,46.2175,46.2254,474034.0
2018-06-11 11:00:00,58.36,58.54,58.18,58.23,512624.0,46.2333,46.3759,46.0907,46.1303,512624.0
2018-06-11 11:10:00,58.22,58.3,58.18,58.29,464856.0,46.1224,46.1858,46.0907,46.1779,464856.0
2018-06-11 11:20:00,58.3,58.42,58.27,58.34,395722.0,46.1858,46.2808,46.162,46.2175,395722.0
2018-06-11 11:30:00,58.34,58.47,58.3,58.32,158920.0,46.2175,46.3205,46.1858,46.2016,158920.0
2018-06-11 11:40:00,58.33,58.51,58.3,58.44,156514.0,46.2095,46.3521,46.1858,46.2967,156514.0
2018-06-11 11:50:00,58.43,58.55,58.29,58.37,305568.0,46.2888,46.3838,46.1779,46.2412,305568.0
2018-06-11 12:00:00,58.38,58.57,58.38,58.54,451886.0,46.2492,46.3997,46.2492,46.3759,451886.0
2018-06-11 12:10:00,58.53,58.66,58.49,58.58,269534.0,46.368,46.471,46.3363,46.4076,269534.0
2018-06-11 12:20:00,58.58,58.91,58.52,58.56,317994.0,46.4076,46.669,46.3601,46.3918,317994.0
2018-06-11 12:30:00,58.56,58.57,58.43,58.52,411322.0,46.3918,46.3997,46.2888,46.3601,411322.0
2018-06-11 12:40:00,58.51,58.54,58.4,58.43,280792.0,46.3521,46.3759,46.265,46.2888,280792.0
2018-06-11 12:50:00,58.44,58.44,58.29,58.34,140984.0,46.2967,46.2967,46.1779,46.2175,140984.0
2018-06-11 13:00:00,58.35,58.44,58.33,58.44,129168.0,46.2254,46.2967,46.2095,46.2967,129168.0
2018-06-11 13:10:00,58.44,58.54,58.43,58.51,252448.0,46.2967,46.3759,46.2888,46.3521,252448.0
2018-06-11 13:20:00,58.51,58.54,58.46,58.49,173588.0,46.3521,46.3759,46.3125,46.3363,173588.0
2018-06-11 13:30:00,58.51,58.52,58.44,58.45,97008.0,46.3521,46.3601,46.2967,46.3046,97008.0
2018-06-11 13:40:00,58.45,58.52,58.38,58.5,201790.0,46.3046,46.3601,46.2492,46.3442,201790.0
2018-06-11 13:50:00,58.49,58.56,58.47,58.51,265880.0,46.3363,46.3918,46.3205,46.3521,265880.0
2018-06-11 14:00:00,58.49,58.74,58.49,58.58,303268.0,46.3363,46.5344,46.3363,46.4076,303268.0
2018-06-11 14:10:00,58.58,58.62,58.52,58.6,137478.0,46.4076,46.4393,46.3601,46.4234,137478.0
2018-06-11 14:20:00,58.6,58.62,58.54,58.56,183320.0,46.4234,46.4393,46.3759,46.3918,183320.0
2018-06-11 14:30:00,58.56,58.66,58.55,58.65,300026.0,46.3918,46.471,46.3838,46.4631,300026.0
2018-06-11 14:40:00,58.65,58.78,58.6,58.73,396112.0,46.4631,46.566,46.4234,46.5264,396112.0
2018-06-11 14:50:00,58.74,58.76,58.63,58.67,158550.0,46.5344,46.5502,46.4472,46.4789,158550.0
2018-06-11 15:00:00,58.66,58.77,58.63,58.68,188844.0,46.471,46.5581,46.4472,46.4868,188844.0
2018-06-11 15:10:00,58.68,58.82,58.67,58.76,220216.0,46.4868,46.5977,46.4789,46.5502,220216.0
2018-06-11 15:20:00,58.76,58.9,58.72,58.9,227022.0,46.5502,46.6611,46.5185,46.6611,227022.0
2018-06-11 15:30:00,58.9,59.12,58.75,58.85,384522.0,46.6611,46.8354,46.5423,46.6215,384522.0
2018-06-11 15:40:00,58.85,58.85,58.53,58.54,656674.0,46.6215,46.6215,46.368,46.3759,656674.0
2018-06-11 15:50:00,58.54,58.64,58.52,58.6,776030.0,46.3759,46.4551,46.3601,46.4234,776030.0
2018-06-12 09:30:00,58.05,58.68,58.05,58.63,207860.0,45.9877,46.4868,45.9877,46.4472,207860.0
2018-06-12 09:40:00,58.64,58.84,58.56,58.82,200708.0,46.4551,46.6136,46.3918,46.5977,200708.0
2018-06-12 09:50:00,58.8,58.81,58.6,58.74,267434.0,46.5819,46.5898,46.4234,46.5344,267434.0
2018-06-12 10:00:00,58.74,58.85,58.63,58.79,369514.0,46.5344,46.6215,46.4472,46.574,369514.0
2018-06-12 10:10:00,58.78,58.87,58.73,58.73,210452.0,46.566,46.6373,46.5264,46.5264,210452.0
2018-06-12 10:20:00,58.73,58.96,58.72,58.84,307654.0,46.5264,46.7086,46.5185,46.6136,307654.0
2018-06-12 10:30:00,58.84,58.84,58.63,58.77,253472.0,46.6136,46.6136,46.4472,46.5581,253472.0
2018-06-12 10:40:00,58.79,58.79,58.43,58.52,199588.0,46.574,46.574,46.2888,46.3601,199588.0
2018-06-12 10:50:00,58.52,58.58,58.43,58.55,119086.0,46.3601,46.4076,46.2888,46.3838,119086.0
2018-06-12 11:00:00,58.57,58.57,58.33,58.42,99502.0,46.3997,46.3997,46.2095,46.2808,99502.0
2018-06-12 11:10:00,58.43,58.47,58.3,58.38,125888.0,46.2888,46.3205,46.1858,46.2492,125888.0
2018-06-12 11:20:00,58.38,58.46,58.37,58.42,94646.0,46.2492,46.3125,46.2412,46.2808,94646.0
2018-06-12 11:30:00,58.42,58.43,58.31,58.36,139402.0,46.2808,46.2888,46.1937,46.2333,139402.0
2018-06-12 11:40:00,58.35,58.44,58.08,58.09,203506.0,46.2254,46.2967,46.0115,46.0194,203506.0
2018-06-12 11:50:00,58.09,58.1,57.87,57.95,129934.0,46.0194,46.0273,45.8451,45.9085,129934.0
2018-06-12 12:00:00,57.95,58.05,57.92,57.98,80584.0,45.9085,45.9877,45.8847,45.9323,80584.0
2018-06-12 12:10:00,57.97,58.06,57.94,58.04,74966.0,45.9244,45.9957,45.9006,45.9798,74966.0
2018-06-12 12:20:00,58.04,58.09,57.98,58.08,58534.0,45.9798,46.0194,45.9323,46.0115,58534.0
2018-06-12 12:30:00,58.09,58.14,58.02,58.11,96346.0,46.0194,46.059,45.964,46.0353,96346.0
2018-06-12 12:40:00,58.12,58.19,58.11,58.16,77470.0,46.0432,46.0986,46.0353,46.0749,77470.0
2018-06-12 12:50:00,58.16,58.17,58.07,58.07,72906.0,46.0749,46.0828,46.0036,46.0036,72906.0
2018-06-12 13:00:00,58.07,58.07,57.92,58.01,104918.0,46.0036,46.0036,45.8847,45.956,104918.0
2018-06-12 13:10:00,58.01,58.04,57.82,57.82,113972.0,45.956,45.9798,45.8055,45.8055,113972.0
2018-06-12 13:20:00,57.82,57.91,57.79,57.81,72936.0,45.8055,45.8768,45.7818,45.7976,72936.0
2018-06-12 13:30:00,57.82,57.96,57.8,57.88,78450.0,45.8055,45.9164,45.7897,45.8531,78450.0
2018-06-12 13:40:00,57.86,58.09,57.86,58.05,111490.0,45.8372,46.0194,45.8372,45.9877,111490.0
2018-06-12 13:50:00,58.06,58.13,58.02,58.09,100724.0,45.9957,46.0511,45.964,46.0194,100724.0
2018-06-12 14:00:00,58.09,58.19,58.07,58.14,127622.0,46.0194,46.0986,46.0036,46.059,127622.0
2018-06-12 14:10:00,58.15,58.32,58.15,58.31,122256.0,46.067,46.2016,46.067,46.1937,122256.0
2018-06-12 14:20:00,58.29,58.46,58.28,58.45,98512.0,46.1779,46.3125,46.1699,46.3046,98512.0
2018-06-12 14:30:00,58.45,58.45,58.32,58.37,95892.0,46.3046,46.3046,46.2016,46.2412,95892.0
2018-06-12 14:40:00,58.37,58.44,58.35,58.38,122382.0,46.2412,46.2967,46.2254,46.2492,122382.0
2018-06-12 14:50:00,58.38,58.41,58.34,58.36,105380.0,46.2492,46.2729,46.2175,46.2333,105380.0
2018-06-12 15:00:00,58.36,58.43,58.35,58.43,213718.0,46.2333,46.2888,46.2254,46.2888,213718.0
2018-06-12 15:10:00,58.43,58.49,58.43,58.46,120370.0,46.2888,46.3363,46.2888,46.3125,120370.0
2018-06-12 15:20:00,58.46,58.57,58.45,58.55,160496.0,46.3125,46.3997,46.3046,46.3838,160496.0
2018-06-12 15:30:00,58.55,58.61,58.48,58.49,369288.0,46.3838,46.4314,46.3284,46.3363,369288.0
2018-06-12 15:40:00,58.49,58.5,58.4,58.44,250726.0,46.3363,46.3442,46.265,46.2967,250726.0
2018-06-12 15:50:00,58.44,58.6,58.42,58.58,581650.0,46.2967,46.4234,46.2808,46.4076,581650.0
2018-06-13 09:30:00,58.62,58.64,58.4,58.55,78114.0,46.4393,46.4551,46.265,46.3838,78114.0
2018-06-13 09:40:00,58.54,58.66,58.53,58.56,89126.0,46.3759,46.471,46.368,46.3918,89126.0
2018-06-13 09:50:00,58.56,58.76,58.55,58.63,87834.0,46.3918,46.5502,46.3838,46.4472,87834.0
2018-06-13 10:00:00,58.65,58.74,58.56,58.56,141098.0,46.4631,46.5344,46.3918,46.3918,141098.0
2018-06-13 10:10:00,58.58,58.59,58.4,58.45,104224.0,46.4076,46.4155,46.265,46.3046,104224.0
2018-06-13 10:20:00,58.45,58.48,58.34,58.48,70630.0,46.3046,46.3284,46.2175,46.3284,70630.0
2018-06-13 10:30:00,58.46,58.5,58.38,58.5,133610.0,46.3125,46.3442,46.2492,46.3442,133610.0
2018-06-13 10:40:00,58.5,58.58,58.43,58.46,118430.0,46.3442,46.4076,46.2888,46.3125,118430.0
2018-06-13 10:50:00,58.46,58.52,58.45,58.49,51242.0,46.3125,46.3601,46.3046,46.3363,51242.0
2018-06-13 11:00:00,58.51,58.55,58.45,58.51,86660.0,46.3521,46.3838,46.3046,46.3521,86660.0
2018-06-13 11:10:00,58.49,58.6,58.47,58.57,67314.0,46.3363,46.4234,46.3205,46.3997,67314.0
2018-06-13 11:20:00,58.57,58.57,58.31,58.31,117968.0,46.3997,46.3997,46.1937,46.1937,117968.0
2018-06-13 11:30:00,58.33,58.34,58.08,58.17,77478.0,46.2095,46.2175,46.0115,46.0828,77478.0
2018-06-13 11:40:00,58.16,58.27,58.1,58.12,110674.0,46.0749,46.162,46.0273,46.0432,110674.0
2018-06-13 11:50:00,58.13,58.15,58.0,58.02,45294.0,46.0511,46.067,45.9481,45.964,45294.0
2018-06-13 12:00:00,58.02,58.11,58.01,58.04,32754.0,45.964,46.0353,45.956,45.9798,32754.0
2018-06-13 12:10:00,58.04,58.05,57.93,57.94,40490.0,45.9798,45.9877,45.8927,45.9006,40490.0
2018-06-13 12:20:00,57.93,57.93,57.71,57.71,62762.0,45.8927,45.8927,45.7184,45.7184,62762.0
2018-06-13 12:30:00,57.71,57.8,57.69,57.76,85008.0,45.7184,45.7897,45.7025,45.758,85008.0
2018-06-13 12:40:00,57.77,57.85,57.74,57.85,63786.0,45.7659,45.8293,45.7421,45.8293,63786.0
2018-06-13 12:50:00,57.85,57.93,57.82,57.83,38870.0,45.8293,45.8927,45.8055,45.8134,38870.0
2018-06-13 13:00:00,57.83,57.88,57.79,57.8,37132.0,45.8134,45.8531,45.7818,45.7897,37132.0
2018-06-13 13:10:00,57.81,57.84,57.72,57.74,56290.0,45.7976,45.8214,45.7263,45.7421,56290.0
2018-06-13 13:20:00,57.73,57.76,57.61,57.65,75096.0,45.7342,45.758,45.6392,45.6708,75096.0
2018-06-13 13:30:00,57.65,57.65,57.49,57.6,205286.0,45.6708,45.6708,45.5441,45.6312,205286.0
2018-06-13 13:40:00,57.6,57.6,57.5,57.52,93394.0,45.6312,45.6312,45.552,45.5679,93394.0
2018-06-13 13:50:00,57.52,57.54,57.39,57.4,102870.0,45.5679,45.5837,45.4649,45.4728,102870.0
2018-06-13 14:00:00,57.38,57.4,57.21,57.35,118568.0,45.4569,45.4728,45.3223,45.4332,118568.0
2018-06-13 14:10:00,57.37,57.52,57.37,57.51,105888.0,45.449,45.5679,45.449,45.5599,105888.0
2018-06-13 14:20:00,57.51,57.57,57.48,57.5,186648.0,45.5599,45.6075,45.5362,45.552,186648.0
2018-06-13 14:30:00,57.52,57.54,57.39,57.46,108182.0,45.5679,45.5837,45.4649,45.5203,108182.0
2018-06-13 14:40:00,57.46,57.6,57.43,57.52,527728.0,45.5203,45.6312,45.4966,45.5679,527728.0
2018-06-13 14:50:00,57.52,57.55,57.43,57.48,125368.0,45.5679,45.5916,45.4966,45.5362,125368.0
2018-06-13 15:00:00,57.47,57.51,57.43,57.43,123352.0,45.5282,45.5599,45.4966,45.4966,123352.0
2018-06-13 15:10:00,57.43,57.45,57.33,57.35,138272.0,45.4966,45.5124,45.4173,45.4332,138272.0
2018-06-13 15:20:00,57.35,57.44,57.35,57.38,172032.0,45.4332,45.5045,45.4332,45.4569,172032.0
2018-06-13 15:30:00,57.38,57.41,57.31,57.4,169628.0,45.4569,45.4807,45.4015,45.4728,169628.0
2018-06-13 15:40:00,57.4,57.4,57.13,57.14,361926.0,45.4728,45.4728,45.2589,45.2668,361926.0
2018-06-13 15:50:00,57.13,57.23,56.96,57.01,575670.0,45.2589,45.3381,45.1242,45.1638,575670.0
2018-06-14 09:30:00,57.37,57.37,57.09,57.28,168132.0,45.449,45.449,45.2272,45.3777,168132.0
2018-06-14 09:40:00,57.27,57.33,56.9,56.9,130124.0,45.3698,45.4173,45.0767,45.0767,130124.0
2018-06-14 09:50:00,56.91,57.18,56.9,57.02,156004.0,45.0846,45.2985,45.0767,45.1718,156004.0
2018-06-14 10:00:00,57.02,57.05,56.88,57.05,124872.0,45.1718,45.1955,45.0608,45.1955,124872.0
2018-06-14 10:10:00,57.06,57.15,56.99,57.08,184580.0,45.2034,45.2747,45.148,45.2193,184580.0
2018-06-14 10:20:00,57.1,57.27,57.02,57.15,112112.0,45.2351,45.3698,45.1718,45.2747,112112.0
2018-06-14 10:30:00,57.16,57.19,57.04,57.14,126382.0,45.2827,45.3064,45.1876,45.2668,126382.0
2018-06-14 10:40:00,57.17,57.17,56.97,57.1,63396.0,45.2906,45.2906,45.1321,45.2351,63396.0
2018-06-14 10:50:00,57.11,57.14,57.01,57.1,83046.0,45.2431,45.2668,45.1638,45.2351,83046.0
2018-06-14 11:00:00,57.11,57.24,57.09,57.17,124304.0,45.2431,45.346,45.2272,45.2906,124304.0
2018-06-14 11:10:00,57.17,57.17,57.09,57.13,62044.0,45.2906,45.2906,45.2272,45.2589,62044.0
2018-06-14 11:20:00,57.14,57.17,57.08,57.11,72082.0,45.2668,45.2906,45.2193,45.2431,72082.0
2018-06-14 11:30:00,57.12,57.12,56.97,56.97,85732.0,45.251,45.251,45.1321,45.1321,85732.0
2018-06-14 11:40:00,56.97,57.08,56.96,57.05,61096.0,45.1321,45.2193,45.1242,45.1955,61096.0
2018-06-14 11:50:00,57.06,57.17,57.05,57.12,131456.0,45.2034,45.2906,45.1955,45.251,131456.0
2018-06-14 12:00:00,57.12,57.16,57.11,57.16,109484.0,45.251,45.2827,45.2431,45.2827,109484.0
2018-06-14 12:10:00,57.15,57.17,57.12,57.15,90078.0,45.2747,45.2906,45.251,45.2747,90078.0
2018-06-14 12:20:00,57.15,57.18,57.12,57.13,96590.0,45.2747,45.2985,45.251,45.2589,96590.0
2018-06-14 12:30:00,57.13,57.16,57.1,57.1,79914.0,45.2589,45.2827,45.2351,45.2351,79914.0
2018-06-14 12:40:00,57.11,57.12,57.02,57.02,52818.0,45.2431,45.251,45.1718,45.1718,52818.0
2018-06-14 12:50:00,57.04,57.04,56.96,56.97,107960.0,45.1876,45.1876,45.1242,45.1321,107960.0
2018-06-14 13:00:00,56.96,56.98,56.93,56.98,35968.0,45.1242,45.1401,45.1005,45.1401,35968.0
2018-06-14 13:10:00,56.97,57.03,56.92,56.94,103796.0,45.1321,45.1797,45.0925,45.1084,103796.0
2018-06-14 13:20:00,56.94,56.96,56.92,56.94,50246.0,45.1084,45.1242,45.0925,45.1084,50246.0
2018-06-14 13:30:00,56.94,56.94,56.78,56.78,65956.0,45.1084,45.1084,44.9816,44.9816,65956.0
2018-06-14 13:40:00,56.78,56.82,56.76,56.76,43610.0,44.9816,45.0133,44.9658,44.9658,43610.0
2018-06-14 13:50:00,56.77,56.99,56.77,56.93,83206.0,44.9737,45.148,44.9737,45.1005,83206.0
2018-06-14 14:00:00,56.92,56.94,56.87,56.87,53176.0,45.0925,45.1084,45.0529,45.0529,53176.0
2018-06-14 14:10:00,56.87,56.9,56.84,56.85,40470.0,45.0529,45.0767,45.0292,45.0371,40470.0
2018-06-14 14:20:00,56.85,56.85,56.77,56.8,51464.0,45.0371,45.0371,44.9737,44.9975,51464.0
2018-06-14 14:30:00,56.81,56.81,56.74,56.77,48618.0,45.0054,45.0054,44.9499,44.9737,48618.0
2018-06-14 14:40:00,56.78,56.82,56.77,56.81,72124.0,44.9816,45.0133,44.9737,45.0054,72124.0
2018-06-14 14:50:00,56.8,56.85,56.8,56.85,51516.0,44.9975,45.0371,44.9975,45.0371,51516.0
2018-06-14 15:00:00,56.85,56.88,56.79,56.79,87796.0,45.0371,45.0608,44.9895,44.9895,87796.0
2018-06-14 15:10:00,56.79,56.81,56.72,56.73,123070.0,44.9895,45.0054,44.9341,44.942,123070.0
2018-06-14 15:20:00,56.73,56.76,56.68,56.69,105696.0,44.942,44.9658,44.9024,44.9103,105696.0
2018-06-14 15:30:00,56.69,56.7,56.6,56.63,189932.0,44.9103,44.9182,44.839,44.8628,189932.0
2018-06-14 15:40:00,56.63,56.69,56.6,56.67,327632.0,44.8628,44.9103,44.839,44.8945,327632.0
2018-06-14 15:50:00,56.67,56.7,56.6,56.66,867706.0,44.8945,44.9182,44.839,44.8866,867706.0
2018-06-15 09:30:00,56.41,56.66,56.08,56.09,884032.0,44.6885,44.8866,44.4271,44.435,884032.0
2018-06-15 09:40:00,56.09,56.24,55.93,55.93,86180.0,44.435,44.5538,44.3082,44.3082,86180.0
2018-06-15 09:50:00,55.88,56.17,55.88,56.13,90200.0,44.2686,44.4984,44.2686,44.4667,90200.0
2018-06-15 10:00:00,56.12,56.27,56.11,56.11,154372.0,44.4588,44.5776,44.4508,44.4508,154372.0
2018-06-15 10:10:00,56.13,56.16,55.94,56.01,121688.0,44.4667,44.4905,44.3162,44.3716,121688.0
2018-06-15 10:20:00,56.01,56.01,55.83,55.85,114770.0,44.3716,44.3716,44.229,44.2449,114770.0
2018-06-15 10:30:00,55.88,55.98,55.77,55.82,494860.0,44.2686,44.3479,44.1815,44.2211,494860.0
2018-06-15 10:40:00,55.82,55.82,55.47,55.5,103430.0,44.2211,44.2211,43.9438,43.9676,103430.0
2018-06-15 10:50:00,55.51,55.64,55.47,55.61,163934.0,43.9755,44.0785,43.9438,44.0547,163934.0
2018-06-15 11:00:00,55.63,55.65,55.55,55.6,108166.0,44.0706,44.0864,44.0072,44.0468,108166.0
2018-06-15 11:10:00,55.6,55.68,55.56,55.59,132060.0,44.0468,44.1102,44.0151,44.0389,132060.0
2018-06-15 11:20:00,55.58,55.62,55.55,55.57,118832.0,44.031,44.0627,44.0072,44.0231,118832.0
2018-06-15 11:30:00,55.58,55.6,55.54,55.57,122638.0,44.031,44.0468,43.9993,44.0231,122638.0
2018-06-15 11:40:00,55.56,55.61,55.49,55.59,83048.0,44.0151,44.0547,43.9597,44.0389,83048.0
2018-06-15 11:50:00,55.59,55.6,55.52,55.55,188732.0,44.0389,44.0468,43.9834,44.0072,188732.0
2018-06-15 12:00:00,55.56,55.6,55.49,55.51,117730.0,44.0151,44.0468,43.9597,43.9755,117730.0
2018-06-15 12:10:00,55.5,55.52,55.42,55.43,73354.0,43.9676,43.9834,43.9042,43.9121,73354.0
2018-06-15 12:20:00,55.43,55.43,55.29,55.29,89322.0,43.9121,43.9121,43.8012,43.8012,89322.0
2018-06-15 12:30:00,55.27,55.35,55.23,55.35,321210.0,43.7854,43.8488,43.7537,43.8488,321210.0
2018-06-15 12:40:00,55.34,55.39,55.31,55.38,90004.0,43.8408,43.8805,43.8171,43.8725,90004.0
2018-06-15 12:50:00,55.38,55.39,55.32,55.35,60734.0,43.8725,43.8805,43.825,43.8488,60734.0
2018-06-15 13:00:00,55.35,55.4,55.3,55.3,93840.0,43.8488,43.8884,43.8092,43.8092,93840.0
2018-06-15 13:10:00,55.3,55.4,55.24,55.35,56248.0,43.8092,43.8884,43.7616,43.8488,56248.0
2018-06-15 13:20:00,55.34,55.35,55.28,55.3,77102.0,43.8408,43.8488,43.7933,43.8092,77102.0
2018-06-15 13:30:00,55.31,55.36,55.29,55.36,51984.0,43.8171,43.8567,43.8012,43.8567,51984.0
2018-06-15 13:40:00,55.38,55.4,55.35,55.37,109090.0,43.8725,43.8884,43.8488,43.8646,109090.0
2018-06-15 13:50:00,55.38,55.42,55.35,55.38,141970.0,43.8725,43.9042,43.8488,43.8725,141970.0
2018-06-15 14:00:00,55.38,55.38,55.31,55.32,70678.0,43.8725,43.8725,43.8171,43.825,70678.0
2018-06-15 14:10:00,55.33,55.38,55.32,55.38,76024.0,43.8329,43.8725,43.825,43.8725,76024.0
2018-06-15 14:20:00,55.38,55.6,55.36,55.6,126074.0,43.8725,44.0468,43.8567,44.0468,126074.0
2018-06-15 14:30:00,55.6,55.71,55.59,55.68,312292.0,44.0468,44.134,44.0389,44.1102,312292.0
2018-06-15 14:40:00,55.68,55.71,55.55,55.55,102306.0,44.1102,44.134,44.0072,44.0072,102306.0
2018-06-15 14:50:00,55.55,55.59,55.47,55.49,76688.0,44.0072,44.0389,43.9438,43.9597,76688.0
2018-06-15 15:00:00,55.5,55.56,55.48,55.52,91812.0,43.9676,44.0151,43.9518,43.9834,91812.0
2018-06-15 15:10:00,55.51,55.54,55.45,55.49,116498.0,43.9755,43.9993,43.928,43.9597,116498.0
2018-06-15 15:20:00,55.5,55.57,55.47,55.54,117676.0,43.9676,44.0231,43.9438,43.9993,117676.0
2018-06-15 15:30:00,55.55,55.64,55.53,55.62,153610.0,44.0072,44.0785,43.9914,44.0627,153610.0
2018-06-15 15:40:00,55.62,55.99,55.62,55.97,324902.0,44.0627,44.3558,44.0627,44.3399,324902.0
2018-06-15 15:50:00,55.97,56.07,55.88,55.95,842082.0,44.3399,44.4192,44.2686,44.3241,842082.0
2018-06-18 09:30:00,55.87,56.27,55.75,56.01,38764.0,44.2607,44.5776,44.1656,44.3716,38764.0
2018-06-18 09:40:00,56.04,56.2,56.03,56.13,152702.0,44.3954,44.5221,44.3875,44.4667,152702.0
2018-06-18 09:50:00,56.13,56.22,56.09,56.1,113148.0,44.4667,44.538,44.435,44.4429,113148.0
2018-06-18 10:00:00,56.1,56.24,56.1,56.1,106398.0,44.4429,44.5538,44.4429,44.4429,106398.0
2018-06-18 10:10:00,56.12,56.35,56.12,56.33,126798.0,44.4588,44.641,44.4588,44.6251,126798.0
2018-06-18 10:20:00,56.32,56.59,56.27,56.55,260898.0,44.6172,44.8311,44.5776,44.7994,260898.0
2018-06-18 10:30:00,56.52,56.54,56.29,56.3,55506.0,44.7756,44.7915,44.5934,44.6014,55506.0
2018-06-18 10:40:00,56.3,56.36,56.27,56.35,36928.0,44.6014,44.6489,44.5776,44.641,36928.0
2018-06-18 10:50:00,56.35,56.39,56.31,56.38,34744.0,44.641,44.6727,44.6093,44.6647,34744.0
2018-06-18 11:00:00,56.38,56.4,56.23,56.3,86544.0,44.6647,44.6806,44.5459,44.6014,86544.0
2018-06-18 11:10:00,56.28,56.32,56.21,56.31,30886.0,44.5855,44.6172,44.5301,44.6093,30886.0
2018-06-18 11:20:00,56.33,56.33,56.23,56.27,43106.0,44.6251,44.6251,44.5459,44.5776,43106.0
2018-06-18 11:30:00,56.26,56.27,56.16,56.16,42828.0,44.5697,44.5776,44.4905,44.4905,42828.0
2018-06-18 11:40:00,56.15,56.21,56.07,56.13,82652.0,44.4825,44.5301,44.4192,44.4667,82652.0
2018-06-18 11:50:00,56.13,56.13,55.99,55.99,40732.0,44.4667,44.4667,44.3558,44.3558,40732.0
2018-06-18 12:00:00,55.99,56.05,55.94,56.05,87624.0,44.3558,44.4033,44.3162,44.4033,87624.0
2018-06-18 12:10:00,56.04,56.08,55.99,56.02,74814.0,44.3954,44.4271,44.3558,44.3795,74814.0
2018-06-18 12:20:00,56.02,56.03,55.85,55.88,60400.0,44.3795,44.3875,44.2449,44.2686,60400.0
2018-06-18 12:30:00,55.88,56.0,55.85,55.99,42038.0,44.2686,44.3637,44.2449,44.3558,42038.0
2018-06-18 12:40:00,55.99,56.03,55.97,56.03,29594.0,44.3558,44.3875,44.3399,44.3875,29594.0
2018-06-18 12:50:00,56.03,56.09,56.01,56.09,43550.0,44.3875,44.435,44.3716,44.435,43550.0
2018-06-18 13:00:00,56.1,56.14,56.07,56.13,41896.0,44.4429,44.4746,44.4192,44.4667,41896.0
2018-06-18 13:10:00,56.13,56.22,56.13,56.21,35646.0,44.4667,44.538,44.4667,44.5301,35646.0
2018-06-18 13:20:00,56.21,56.29,56.21,56.21,38940.0,44.5301,44.5934,44.5301,44.5301,38940.0
2018-06-18 13:30:00,56.21,56.25,56.17,56.17,24762.0,44.5301,44.5618,44.4984,44.4984,24762.0
2018-06-18 13:40:00,56.18,56.18,56.15,56.18,29672.0,44.5063,44.5063,44.4825,44.5063,29672.0
2018-06-18 13:50:00,56.18,56.19,56.13,56.13,55708.0,44.5063,44.5142,44.4667,44.4667,55708.0
2018-06-18 14:00:00,56.13,56.13,56.05,56.09,72448.0,44.4667,44.4667,44.4033,44.435,72448.0
2018-06-18 14:10:00,56.09,56.24,56.09,56.23,60174.0,44.435,44.5538,44.435,44.5459,60174.0
2018-06-18 14:20:00,56.24,56.31,56.24,56.27,40402.0,44.5538,44.6093,44.5538,44.5776,40402.0
2018-06-18 14:30:00,56.27,56.27,56.21,56.24,36344.0,44.5776,44.5776,44.5301,44.5538,36344.0
2018-06-18 14:40:00,56.24,56.27,56.17,56.18,61014.0,44.5538,44.5776,44.4984,44.5063,61014.0
2018-06-18 14:50:00,56.19,56.24,56.18,56.22,55946.0,44.5142,44.5538,44.5063,44.538,55946.0
2018-06-18 15:00:00,56.21,56.26,56.2,56.24,59958.0,44.5301,44.5697,44.5221,44.5538,59958.0
2018-06-18 15:10:00,56.25,56.32,56.23,56.32,429536.0,44.5618,44.6172,44.5459,44.6172,429536.0
2018-06-18 15:20:00,56.33,56.42,56.32,56.35,173494.0,44.6251,44.6964,44.6172,44.641,173494.0
2018-06-18 15:30:00,56.35,56.42,56.34,56.4,108134.0,44.641,44.6964,44.6331,44.6806,108134.0
2018-06-18 15:40:00,56.4,56.45,56.36,56.43,217810.0,44.6806,44.7202,44.6489,44.7044,217810.0
2018-06-18 15:50:00,56.44,56.51,56.38,56.45,411820.0,44.7123,44.7677,44.6647,44.7202,411820.0
2018-06-19 09:30:00,56.41,57.0,56.41,56.7,74600.0,44.6885,45.1559,44.6885,44.9182,74600.0
2018-06-19 09:40:00,56.72,56.82,56.61,56.64,30280.0,44.9341,45.0133,44.8469,44.8707,30280.0
2018-06-19 09:50:00,56.69,56.71,56.59,56.67,34846.0,44.9103,44.9262,44.8311,44.8945,34846.0
2018-06-19 10:00:00,56.67,56.82,56.65,56.8,43338.0,44.8945,45.0133,44.8786,44.9975,43338.0
2018-06-19 10:10:00,56.81,56.85,56.68,56.8,48650.0,45.0054,45.0371,44.9024,44.9975,48650.0
2018-06-19 10:20:00,56.82,57.08,56.77,57.08,39334.0,45.0133,45.2193,44.9737,45.2193,39334.0
2018-06-19 10:30:00,57.08,57.12,57.01,57.02,36518.0,45.2193,45.251,45.1638,45.1718,36518.0
2018-06-19 10:40:00,57.02,57.14,56.97,57.01,61992.0,45.1718,45.2668,45.1321,45.1638,61992.0
2018-06-19 10:50:00,57.01,57.06,56.88,57.03,34560.0,45.1638,45.2034,45.0608,45.1797,34560.0
2018-06-19 11:00:00,57.04,57.07,56.92,56.95,35860.0,45.1876,45.2114,45.0925,45.1163,35860.0
2018-06-19 11:10:00,56.94,56.94,56.87,56.87,47882.0,45.1084,45.1084,45.0529,45.0529,47882.0
2018-06-19 11:20:00,56.88,56.91,56.82,56.9,34776.0,45.0608,45.0846,45.0133,45.0767,34776.0
2018-06-19 11:30:00,56.89,56.9,56.81,56.83,46780.0,45.0688,45.0767,45.0054,45.0212,46780.0
2018-06-19 11:40:00,56.83,56.87,56.77,56.81,32906.0,45.0212,45.0529,44.9737,45.0054,32906.0
2018-06-19 11:50:00,56.82,56.85,56.74,56.76,29812.0,45.0133,45.0371,44.9499,44.9658,29812.0
2018-06-19 12:00:00,56.74,56.76,56.57,56.57,35598.0,44.9499,44.9658,44.8153,44.8153,35598.0
2018-06-19 12:10:00,56.58,56.63,56.48,56.49,30940.0,44.8232,44.8628,44.744,44.7519,30940.0
2018-06-19 12:20:00,56.48,56.49,56.33,56.39,42104.0,44.744,44.7519,44.6251,44.6727,42104.0
2018-06-19 12:30:00,56.4,56.45,56.38,56.45,38864.0,44.6806,44.7202,44.6647,44.7202,38864.0
2018-06-19 12:40:00,56.45,56.45,56.34,56.35,60544.0,44.7202,44.7202,44.6331,44.641,60544.0
2018-06-19 12:50:00,56.34,56.52,56.34,56.45,107620.0,44.6331,44.7756,44.6331,44.7202,107620.0
2018-06-19 13:00:00,56.46,56.55,56.42,56.43,59490.0,44.7281,44.7994,44.6964,44.7044,59490.0
2018-06-19 13:10:00,56.44,56.46,56.37,56.37,21942.0,44.7123,44.7281,44.6568,44.6568,21942.0
2018-06-19 13:20:00,56.37,56.38,56.3,56.31,22442.0,44.6568,44.6647,44.6014,44.6093,22442.0
2018-06-19 13:30:00,56.29,56.32,56.23,56.32,30008.0,44.5934,44.6172,44.5459,44.6172,30008.0
2018-06-19 13:40:00,56.33,56.33,56.29,56.33,20758.0,44.6251,44.6251,44.5934,44.6251,20758.0
2018-06-19 13:50:00,56.33,56.45,56.32,56.45,31592.0,44.6251,44.7202,44.6172,44.7202,31592.0
2018-06-19 14:00:00,56.45,56.56,56.45,56.56,28984.0,44.7202,44.8073,44.7202,44.8073,28984.0
2018-06-19 14:10:00,56.56,56.58,56.52,56.53,45726.0,44.8073,44.8232,44.7756,44.7836,45726.0
2018-06-19 14:20:00,56.53,56.57,56.47,56.47,27046.0,44.7836,44.8153,44.736,44.736,27046.0
2018-06-19 14:30:00,56.46,56.49,56.43,56.47,38282.0,44.7281,44.7519,44.7044,44.736,38282.0
2018-06-19 14:40:00,56.47,56.47,56.43,56.46,38946.0,44.736,44.736,44.7044,44.7281,38946.0
2018-06-19 14:50:00,56.46,56.53,56.44,56.51,96494.0,44.7281,44.7836,44.7123,44.7677,96494.0
2018-06-19 15:00:00,56.52,56.56,56.49,56.5,54444.0,44.7756,44.8073,44.7519,44.7598,54444.0
2018-06-19 15:10:00,56.5,56.53,56.48,56.49,69442.0,44.7598,44.7836,44.744,44.7519,69442.0
2018-06-19 15:20:00,56.48,56.52,56.44,56.51,71420.0,44.744,44.7756,44.7123,44.7677,71420.0
2018-06-19 15:30:00,56.51,56.52,56.47,56.51,98268.0,44.7677,44.7756,44.736,44.7677,98268.0
2018-06-19 15:40:00,56.51,56.59,56.51,56.58,159078.0,44.7677,44.8311,44.7677,44.8232,159078.0
2018-06-19 15:50:00,56.58,56.63,56.54,56.63,412416.0,44.8232,44.8628,44.7915,44.8628,412416.0
2018-06-20 09:30:00,56.55,56.56,56.32,56.53,67074.0,44.7994,44.8073,44.6172,44.7836,67074.0
2018-06-20 09:40:00,56.51,56.52,56.38,56.4,55190.0,44.7677,44.7756,44.6647,44.6806,55190.0
2018-06-20 09:50:00,56.37,56.55,56.29,56.51,66794.0,44.6568,44.7994,44.5934,44.7677,66794.0
2018-06-20 10:00:00,56.52,56.54,56.4,56.42,51066.0,44.7756,44.7915,44.6806,44.6964,51066.0
2018-06-20 10:10:00,56.42,56.52,56.41,56.51,43778.0,44.6964,44.7756,44.6885,44.7677,43778.0
2018-06-20 10:20:00,56.51,56.51,56.35,56.37,57098.0,44.7677,44.7677,44.641,44.6568,57098.0
2018-06-20 10:30:00,56.37,56.51,56.34,56.44,37784.0,44.6568,44.7677,44.6331,44.7123,37784.0
2018-06-20 10:40:00,56.44,56.44,56.36,56.42,51016.0,44.7123,44.7123,44.6489,44.6964,51016.0
2018-06-20 10:50:00,56.42,56.43,56.32,56.33,48592.0,44.6964,44.7044,44.6172,44.6251,48592.0
2018-06-20 11:00:00,56.33,56.38,56.33,56.35,68734.0,44.6251,44.6647,44.6251,44.641,68734.0
2018-06-20 11:10:00,56.35,56.44,56.32,56.44,249662.0,44.641,44.7123,44.6172,44.7123,249662.0
2018-06-20 11:20:00,56.43,56.54,56.42,56.52,44400.0,44.7044,44.7915,44.6964,44.7756,44400.0
2018-06-20 11:30:00,56.53,56.55,56.41,56.46,193378.0,44.7836,44.7994,44.6885,44.7281,193378.0
2018-06-20 11:40:00,56.45,56.49,56.4,56.47,36468.0,44.7202,44.7519,44.6806,44.736,36468.0
2018-06-20 11:50:00,56.46,56.5,56.45,56.48,62338.0,44.7281,44.7598,44.7202,44.744,62338.0
2018-06-20 12:00:00,56.49,56.49,56.37,56.4,50408.0,44.7519,44.7519,44.6568,44.6806,50408.0
2018-06-20 12:10:00,56.4,56.44,56.39,56.42,39630.0,44.6806,44.7123,44.6727,44.6964,39630.0
2018-06-20 12:20:00,56.42,56.45,56.38,56.38,104424.0,44.6964,44.7202,44.6647,44.6647,104424.0
2018-06-20 12:30:00,56.38,56.43,56.37,56.4,54178.0,44.6647,44.7044,44.6568,44.6806,54178.0
2018-06-20 12:40:00,56.4,56.42,56.33,56.37,171972.0,44.6806,44.6964,44.6251,44.6568,171972.0
2018-06-20 12:50:00,56.36,56.4,56.28,56.4,103392.0,44.6489,44.6806,44.5855,44.6806,103392.0
2018-06-20 13:00:00,56.4,56.4,56.35,56.35,46030.0,44.6806,44.6806,44.641,44.641,46030.0
2018-06-20 13:10:00,56.35,56.37,56.34,56.34,47472.0,44.641,44.6568,44.6331,44.6331,47472.0
2018-06-20 13:20:00,56.34,56.34,56.3,56.31,43664.0,44.6331,44.6331,44.6014,44.6093,43664.0
2018-06-20 13:30:00,56.3,56.3,56.22,56.27,55920.0,44.6014,44.6014,44.538,44.5776,55920.0
2018-06-20 13:40:00,56.27,56.35,56.27,56.34,99090.0,44.5776,44.641,44.5776,44.6331,99090.0
2018-06-20 13:50:00,56.35,56.42,56.35,56.41,104838.0,44.641,44.6964,44.641,44.6885,104838.0
2018-06-20 14:00:00,56.4,56.45,56.39,56.41,45896.0,44.6806,44.7202,44.6727,44.6885,45896.0
2018-06-20 14:10:00,56.42,56.45,56.38,56.45,37036.0,44.6964,44.7202,44.6647,44.7202,37036.0
2018-06-20 14:20:00,56.45,56.45,56.42,56.44,40126.0,44.7202,44.7202,44.6964,44.7123,40126.0
2018-06-20 14:30:00,56.45,56.45,56.44,56.44,41916.0,44.7202,44.7202,44.7123,44.7123,41916.0
2018-06-20 14:40:00,56.44,56.44,56.38,56.41,72442.0,44.7123,44.7123,44.6647,44.6885,72442.0
2018-06-20 14:50:00,56.41,56.51,56.41,56.5,349552.0,44.6885,44.7677,44.6885,44.7598,349552.0
2018-06-20 15:00:00,56.49,56.51,56.48,56.49,99306.0,44.7519,44.7677,44.744,44.7519,99306.0
2018-06-20 15:10:00,56.49,56.5,56.47,56.48,72746.0,44.7519,44.7598,44.736,44.744,72746.0
2018-06-20 15:20:00,56.47,56.49,56.44,56.47,70248.0,44.736,44.7519,44.7123,44.736,70248.0
2018-06-20 15:30:00,56.47,56.49,56.42,56.47,82976.0,44.736,44.7519,44.6964,44.736,82976.0
2018-06-20 15:40:00,56.47,56.47,56.33,56.34,169334.0,44.736,44.736,44.6251,44.6331,169334.0
2018-06-20 15:50:00,56.34,56.34,56.18,56.29,821844.0,44.6331,44.6331,44.5063,44.5934,821844.0
2018-06-21 09:30:00,56.2,56.86,56.2,56.82,227464.0,44.5221,45.045,44.5221,45.0133,227464.0
2018-06-21 09:40:00,56.84,56.85,56.6,56.64,135122.0,45.0292,45.0371,44.839,44.8707,135122.0
2018-06-21 09:50:00,56.63,56.91,56.63,56.84,101376.0,44.8628,45.0846,44.8628,45.0292,101376.0
2018-06-21 10:00:00,56.85,57.15,56.77,57.09,272308.0,45.0371,45.2747,44.9737,45.2272,272308.0
2018-06-21 10:10:00,57.1,57.21,56.98,57.21,131876.0,45.2351,45.3223,45.1401,45.3223,131876.0
2018-06-21 10:20:00,57.22,57.23,57.09,57.2,24204.0,45.3302,45.3381,45.2272,45.3144,24204.0
2018-06-21 10:30:00,57.2,57.36,57.15,57.36,88760.0,45.3144,45.4411,45.2747,45.4411,88760.0
2018-06-21 10:40:00,57.36,57.47,57.34,57.41,33364.0,45.4411,45.5282,45.4253,45.4807,33364.0
2018-06-21 10:50:00,57.41,57.41,57.15,57.18,30016.0,45.4807,45.4807,45.2747,45.2985,30016.0
2018-06-21 11:00:00,57.19,57.27,57.17,57.24,38424.0,45.3064,45.3698,45.2906,45.346,38424.0
2018-06-21 11:10:00,57.22,57.22,57.1,57.13,34856.0,45.3302,45.3302,45.2351,45.2589,34856.0
2018-06-21 11:20:00,57.14,57.14,56.98,57.01,17606.0,45.2668,45.2668,45.1401,45.1638,17606.0
2018-06-21 11:30:00,57.02,57.07,57.0,57.0,21530.0,45.1718,45.2114,45.1559,45.1559,21530.0
2018-06-21 11:40:00,56.97,56.97,56.88,56.89,39370.0,45.1321,45.1321,45.0608,45.0688,39370.0
2018-06-21 11:50:00,56.89,56.92,56.85,56.87,30752.0,45.0688,45.0925,45.0371,45.0529,30752.0
2018-06-21 12:00:00,56.88,56.96,56.83,56.85,12952.0,45.0608,45.1242,45.0212,45.0371,12952.0
2018-06-21 12:10:00,56.85,56.87,56.81,56.85,10834.0,45.0371,45.0529,45.0054,45.0371,10834.0
2018-06-21 12:20:00,56.87,56.89,56.84,56.85,25808.0,45.0529,45.0688,45.0292,45.0371,25808.0
2018-06-21 12:30:00,56.85,56.93,56.84,56.93,28686.0,45.0371,45.1005,45.0292,45.1005,28686.0
2018-06-21 12:40:00,56.93,56.97,56.85,56.85,27422.0,45.1005,45.1321,45.0371,45.0371,27422.0
2018-06-21 12:50:00,56.87,56.88,56.84,56.86,34856.0,45.0529,45.0608,45.0292,45.045,34856.0
2018-06-21 13:00:00,56.87,56.88,56.82,56.82,28528.0,45.0529,45.0608,45.0133,45.0133,28528.0
2018-06-21 13:10:00,56.83,56.85,56.82,56.84,28630.0,45.0212,45.0371,45.0133,45.0292,28630.0
2018-06-21 13:20:00,56.85,56.85,56.77,56.79,78904.0,45.0371,45.0371,44.9737,44.9895,78904.0
2018-06-21 13:30:00,56.79,56.8,56.72,56.73,26532.0,44.9895,44.9975,44.9341,44.942,26532.0
2018-06-21 13:40:00,56.74,56.74,56.67,56.72,58126.0,44.9499,44.9499,44.8945,44.9341,58126.0
2018-06-21 13:50:00,56.73,56.77,56.71,56.77,34432.0,44.942,44.9737,44.9262,44.9737,34432.0
2018-06-21 14:00:00,56.77,56.81,56.76,56.78,47560.0,44.9737,45.0054,44.9658,44.9816,47560.0
2018-06-21 14:10:00,56.78,56.83,56.77,56.8,34832.0,44.9816,45.0212,44.9737,44.9975,34832.0
2018-06-21 14:20:00,56.79,56.79,56.71,56.76,34464.0,44.9895,44.9895,44.9262,44.9658,34464.0
2018-06-21 14:30:00,56.76,56.77,56.67,56.67,35164.0,44.9658,44.9737,44.8945,44.8945,35164.0
2018-06-21 14:40:00,56.67,56.69,56.22,56.27,849310.0,44.8945,44.9103,44.538,44.5776,849310.0
2018-06-21 14:50:00,56.27,56.29,55.61,56.12,427252.0,44.5776,44.5934,44.0547,44.4588,427252.0
2018-06-21 15:00:00,56.13,56.38,56.04,56.31,189806.0,44.4667,44.6647,44.3954,44.6093,189806.0
2018-06-21 15:10:00,56.3,56.38,56.27,56.33,157936.0,44.6014,44.6647,44.5776,44.6251,157936.0
2018-06-21 15:20:00,56.33,56.33,56.24,56.25,84150.0,44.6251,44.6251,44.5538,44.5618,84150.0
2018-06-21 15:30:00,56.25,56.35,56.24,56.34,179618.0,44.5618,44.641,44.5538,44.6331,179618.0
2018-06-21 15:40:00,56.34,56.52,56.31,56.52,297342.0,44.6331,44.7756,44.6093,44.7756,297342.0
2018-06-21 15:50:00,56.51,56.57,56.49,56.55,431908.0,44.7677,44.8153,44.7519,44.7994,431908.0
2018-06-22 09:30:00,56.76,56.96,56.42,56.92,27528.0,44.9658,45.1242,44.6964,45.0925,27528.0
2018-06-22 09:40:00,56.92,57.02,56.77,56.99,21782.0,45.0925,45.1718,44.9737,45.148,21782.0
2018-06-22 09:50:00,57.0,57.15,56.91,57.09,69252.0,45.1559,45.2747,45.0846,45.2272,69252.0
2018-06-22 10:00:00,57.1,57.2,56.99,57.18,87222.0,45.2351,45.3144,45.148,45.2985,87222.0
2018-06-22 10:10:00,57.18,57.4,57.18,57.38,56646.0,45.2985,45.4728,45.2985,45.4569,56646.0
2018-06-22 10:20:00,57.37,57.38,57.17,57.34,97534.0,45.449,45.4569,45.2906,45.4253,97534.0
2018-06-22 10:30:00,57.35,57.37,57.24,57.37,76802.0,45.4332,45.449,45.346,45.449,76802.0
2018-06-22 10:40:00,57.37,57.59,57.37,57.56,61850.0,45.449,45.6233,45.449,45.5995,61850.0
2018-06-22 10:50:00,57.53,57.69,57.45,57.47,51022.0,45.5758,45.7025,45.5124,45.5282,51022.0
2018-06-22 11:00:00,57.47,57.62,57.45,57.52,119754.0,45.5282,45.6471,45.5124,45.5679,119754.0
2018-06-22 11:10:00,57.52,57.62,57.49,57.55,85436.0,45.5679,45.6471,45.5441,45.5916,85436.0
2018-06-22 11:20:00,57.55,57.57,57.36,57.38,69312.0,45.5916,45.6075,45.4411,45.4569,69312.0
2018-06-22 11:30:00,57.36,57.44,57.26,57.44,45634.0,45.4411,45.5045,45.3619,45.5045,45634.0
2018-06-22 11:40:00,57.44,57.48,57.35,57.36,46768.0,45.5045,45.5362,45.4332,45.4411,46768.0
2018-06-22 11:50:00,57.35,57.38,57.24,57.29,43820.0,45.4332,45.4569,45.346,45.3857,43820.0
2018-06-22 12:00:00,57.29,57.42,57.29,57.42,67870.0,45.3857,45.4886,45.3857,45.4886,67870.0
2018-06-22 12:10:00,57.43,57.44,57.37,57.44,57222.0,45.4966,45.5045,45.449,45.5045,57222.0
2018-06-22 12:20:00,57.45,57.49,57.43,57.44,49956.0,45.5124,45.5441,45.4966,45.5045,49956.0
2018-06-22 12:30:00,57.44,57.55,57.38,57.55,63860.0,45.5045,45.5916,45.4569,45.5916,63860.0
2018-06-22 12:40:00,57.54,57.54,57.42,57.45,45968.0,45.5837,45.5837,45.4886,45.5124,45968.0
2018-06-22 12:50:00,57.46,57.56,57.44,57.48,42204.0,45.5203,45.5995,45.5045,45.5362,42204.0
2018-06-22 13:00:00,57.49,57.6,57.48,57.59,52030.0,45.5441,45.6312,45.5362,45.6233,52030.0
2018-06-22 13:10:00,57.59,57.62,57.49,57.51,73154.0,45.6233,45.6471,45.5441,45.5599,73154.0
2018-06-22 13:20:00,57.52,57.56,57.45,57.46,68662.0,45.5679,45.5995,45.5124,45.5203,68662.0
2018-06-22 13:30:00,57.45,57.54,57.44,57.5,35726.0,45.5124,45.5837,45.5045,45.552,35726.0
2018-06-22 13:40:00,57.49,57.59,57.49,57.58,35124.0,45.5441,45.6233,45.5441,45.6154,35124.0
2018-06-22 13:50:00,57.58,57.63,57.56,57.56,49560.0,45.6154,45.655,45.5995,45.5995,49560.0
2018-06-22 14:00:00,57.56,57.65,57.56,57.65,46292.0,45.5995,45.6708,45.5995,45.6708,46292.0
2018-06-22 14:10:00,57.66,57.68,57.59,57.63,40016.0,45.6788,45.6946,45.6233,45.655,40016.0
2018-06-22 14:20:00,57.63,57.63,57.49,57.54,65606.0,45.655,45.655,45.5441,45.5837,65606.0
2018-06-22 14:30:00,57.55,57.65,57.55,57.63,63378.0,45.5916,45.6708,45.5916,45.655,63378.0
2018-06-22 14:40:00,57.63,57.68,57.6,57.63,44790.0,45.655,45.6946,45.6312,45.655,44790.0
2018-06-22 14:50:00,57.63,57.67,57.6,57.6,52472.0,45.655,45.6867,45.6312,45.6312,52472.0
2018-06-22 15:00:00,57.6,57.6,57.5,57.52,50800.0,45.6312,45.6312,45.552,45.5679,50800.0
2018-06-22 15:10:00,57.52,57.56,57.47,57.48,58368.0,45.5679,45.5995,45.5282,45.5362,58368.0
2018-06-22 15:20:00,57.47,57.49,57.45,57.46,83464.0,45.5282,45.5441,45.5124,45.5203,83464.0
2018-06-22 15:30:00,57.45,57.52,57.43,57.48,164360.0,45.5124,45.5679,45.4966,45.5362,164360.0
2018-06-22 15:40:00,57.49,57.51,57.44,57.49,241082.0,45.5441,45.5599,45.5045,45.5441,241082.0
2018-06-22 15:50:00,57.49,57.71,57.49,57.57,496478.0,45.5441,45.7184,45.5441,45.6075,496478.0
2018-06-25 09:30:00,57.59,58.02,57.59,58.0,46462.0,45.6233,45.964,45.6233,45.9481,46462.0
2018-06-25 09:40:00,58.04,58.18,57.9,57.9,41240.0,45.9798,46.0907,45.8689,45.8689,41240.0
2018-06-25 09:50:00,57.93,58.12,57.85,57.85,30152.0,45.8927,46.0432,45.8293,45.8293,30152.0
2018-06-25 10:00:00,57.87,57.98,57.69,57.84,38954.0,45.8451,45.9323,45.7025,45.8214,38954.0
2018-06-25 10:10:00,57.85,58.08,57.83,57.95,39110.0,45.8293,46.0115,45.8134,45.9085,39110.0
2018-06-25 10:20:00,57.97,57.99,57.86,57.97,48152.0,45.9244,45.9402,45.8372,45.9244,48152.0
2018-06-25 10:30:00,57.98,58.12,57.94,58.1,107740.0,45.9323,46.0432,45.9006,46.0273,107740.0
2018-06-25 10:40:00,58.12,58.25,58.07,58.07,163630.0,46.0432,46.1462,46.0036,46.0036,163630.0
2018-06-25 10:50:00,58.08,58.14,57.99,58.11,61318.0,46.0115,46.059,45.9402,46.0353,61318.0
2018-06-25 11:00:00,58.13,58.2,58.06,58.15,68076.0,46.0511,46.1066,45.9957,46.067,68076.0
2018-06-25 11:10:00,58.16,58.21,58.11,58.15,45698.0,46.0749,46.1145,46.0353,46.067,45698.0
2018-06-25 11:20:00,58.13,58.15,57.99,58.04,37588.0,46.0511,46.067,45.9402,45.9798,37588.0
2018-06-25 11:30:00,58.04,58.04,57.69,57.74,38686.0,45.9798,45.9798,45.7025,45.7421,38686.0
2018-06-25 11:40:00,57.74,57.82,57.63,57.8,50690.0,45.7421,45.8055,45.655,45.7897,50690.0
2018-06-25 11:50:00,57.79,57.83,57.69,57.72,39010.0,45.7818,45.8134,45.7025,45.7263,39010.0
2018-06-25 12:00:00,57.72,57.76,57.63,57.71,42340.0,45.7263,45.758,45.655,45.7184,42340.0
2018-06-25 12:10:00,57.7,57.84,57.63,57.81,68466.0,45.7105,45.8214,45.655,45.7976,68466.0
2018-06-25 12:20:00,57.82,57.88,57.76,57.88,41132.0,45.8055,45.8531,45.758,45.8531,41132.0
2018-06-25 12:30:00,57.86,57.93,57.84,57.88,18620.0,45.8372,45.8927,45.8214,45.8531,18620.0
2018-06-25 12:40:00,57.9,57.99,57.89,57.96,27890.0,45.8689,45.9402,45.861,45.9164,27890.0
2018-06-25 12:50:00,57.99,58.06,57.97,58.04,20702.0,45.9402,45.9957,45.9244,45.9798,20702.0
2018-06-25 13:00:00,58.05,58.05,57.91,57.92,15850.0,45.9877,45.9877,45.8768,45.8847,15850.0
2018-06-25 13:10:00,57.93,57.98,57.91,57.98,22106.0,45.8927,45.9323,45.8768,45.9323,22106.0
2018-06-25 13:20:00,57.99,58.02,57.92,57.94,18884.0,45.9402,45.964,45.8847,45.9006,18884.0
2018-06-25 13:30:00,57.95,58.04,57.94,58.01,14948.0,45.9085,45.9798,45.9006,45.956,14948.0
2018-06-25 13:40:00,58.02,58.04,57.99,58.03,16056.0,45.964,45.9798,45.9402,45.9719,16056.0
2018-06-25 13:50:00,58.04,58.04,57.94,58.0,21808.0,45.9798,45.9798,45.9006,45.9481,21808.0
2018-06-25 14:00:00,57.99,58.07,57.96,58.06,28678.0,45.9402,46.0036,45.9164,45.9957,28678.0
2018-06-25 14:10:00,58.05,58.13,57.99,57.99,46634.0,45.9877,46.0511,45.9402,45.9402,46634.0
2018-06-25 14:20:00,58.01,58.07,58.0,58.06,26620.0,45.956,46.0036,45.9481,45.9957,26620.0
2018-06-25 14:30:00,58.06,58.09,57.99,58.03,31398.0,45.9957,46.0194,45.9402,45.9719,31398.0
2018-06-25 14:40:00,58.02,58.09,57.99,58.09,53988.0,45.964,46.0194,45.9402,46.0194,53988.0
2018-06-25 14:50:00,58.08,58.19,58.07,58.19,62582.0,46.0115,46.0986,46.0036,46.0986,62582.0
2018-06-25 15:00:00,58.19,58.23,58.13,58.23,71496.0,46.0986,46.1303,46.0511,46.1303,71496.0
2018-06-25 15:10:00,58.23,58.27,58.14,58.27,52114.0,46.1303,46.162,46.059,46.162,52114.0
2018-06-25 15:20:00,58.28,58.3,58.21,58.23,65214.0,46.1699,46.1858,46.1145,46.1303,65214.0
2018-06-25 15:30:00,58.24,58.37,58.15,58.35,101756.0,46.1382,46.2412,46.067,46.2254,101756.0
2018-06-25 15:40:00,58.35,58.38,58.27,58.27,172750.0,46.2254,46.2492,46.162,46.162,172750.0
2018-06-25 15:50:00,58.26,58.4,58.25,58.32,287502.0,46.1541,46.265,46.1462,46.2016,287502.0
2018-06-26 09:30:00,57.84,58.44,57.8,58.37,106746.0,45.8214,46.2967,45.7897,46.2412,106746.0
2018-06-26 09:40:00,58.38,58.4,58.26,58.35,66574.0,46.2492,46.265,46.1541,46.2254,66574.0
2018-06-26 09:50:00,58.36,58.43,58.24,58.32,251694.0,46.2333,46.2888,46.1382,46.2016,251694.0
2018-06-26 10:00:00,58.32,58.38,58.11,58.38,481832.0,46.2016,46.2492,46.0353,46.2492,481832.0
2018-06-26 10:10:00,58.41,58.63,58.25,58.28,88036.0,46.2729,46.4472,46.1462,46.1699,88036.0
2018-06-26 10:20:00,58.29,58.55,58.29,58.46,118102.0,46.1779,46.3838,46.1779,46.3125,118102.0
2018-06-26 10:30:00,58.47,58.51,58.22,58.38,75378.0,46.3205,46.3521,46.1224,46.2492,75378.0
2018-06-26 10:40:00,58.41,58.51,58.3,58.31,59866.0,46.2729,46.3521,46.1858,46.1937,59866.0
2018-06-26 10:50:00,58.34,58.46,58.24,58.46,52916.0,46.2175,46.3125,46.1382,46.3125,52916.0
2018-06-26 11:00:00,58.46,58.47,58.31,58.44,73860.0,46.3125,46.3205,46.1937,46.2967,73860.0
2018-06-26 11:10:00,58.43,58.52,58.4,58.49,71642.0,46.2888,46.3601,46.265,46.3363,71642.0
2018-06-26 11:20:00,58.48,58.54,58.42,58.49,64374.0,46.3284,46.3759,46.2808,46.3363,64374.0
2018-06-26 11:30:00,58.49,58.54,58.44,58.49,62920.0,46.3363,46.3759,46.2967,46.3363,62920.0
2018-06-26 11:40:00,58.5,58.5,58.38,58.41,49232.0,46.3442,46.3442,46.2492,46.2729,49232.0
2018-06-26 11:50:00,58.41,58.48,58.4,58.44,58932.0,46.2729,46.3284,46.265,46.2967,58932.0
2018-06-26 12:00:00,58.44,58.46,58.35,58.41,61230.0,46.2967,46.3125,46.2254,46.2729,61230.0
2018-06-26 12:10:00,58.43,58.45,58.37,58.45,33050.0,46.2888,46.3046,46.2412,46.3046,33050.0
2018-06-26 12:20:00,58.45,58.46,58.35,58.36,21444.0,46.3046,46.3125,46.2254,46.2333,21444.0
2018-06-26 12:30:00,58.36,58.37,58.2,58.2,35722.0,46.2333,46.2412,46.1066,46.1066,35722.0
2018-06-26 12:40:00,58.2,58.24,58.16,58.21,43300.0,46.1066,46.1382,46.0749,46.1145,43300.0
2018-06-26 12:50:00,58.21,58.33,58.18,58.31,43978.0,46.1145,46.2095,46.0907,46.1937,43978.0
2018-06-26 13:00:00,58.3,58.3,58.22,58.29,36794.0,46.1858,46.1858,46.1224,46.1779,36794.0
2018-06-26 13:10:00,58.27,58.31,58.24,58.24,266108.0,46.162,46.1937,46.1382,46.1382,266108.0
2018-06-26 13:20:00,58.24,58.36,58.24,58.31,31330.0,46.1382,46.2333,46.1382,46.1937,31330.0
2018-06-26 13:30:00,58.3,58.32,58.24,58.31,23344.0,46.1858,46.2016,46.1382,46.1937,23344.0
2018-06-26 13:40:00,58.3,58.32,58.24,58.26,33568.0,46.1858,46.2016,46.1382,46.1541,33568.0
2018-06-26 13:50:00,58.25,58.27,58.2,58.24,28438.0,46.1462,46.162,46.1066,46.1382,28438.0
2018-06-26 14:00:00,58.24,58.24,58.17,58.2,23730.0,46.1382,46.1382,46.0828,46.1066,23730.0
2018-06-26 14:10:00,58.19,58.19,58.1,58.13,36934.0,46.0986,46.0986,46.0273,46.0511,36934.0
2018-06-26 14:20:00,58.13,58.22,58.1,58.21,184012.0,46.0511,46.1224,46.0273,46.1145,184012.0
2018-06-26 14:30:00,58.2,58.22,58.15,58.18,33098.0,46.1066,46.1224,46.067,46.0907,33098.0
2018-06-26 14:40:00,58.18,58.18,58.12,58.15,38104.0,46.0907,46.0907,46.0432,46.067,38104.0
2018-06-26 14:50:00,58.15,58.2,58.13,58.19,39514.0,46.067,46.1066,46.0511,46.0986,39514.0
2018-06-26 15:00:00,58.22,58.25,58.18,58.19,44744.0,46.1224,46.1462,46.0907,46.0986,44744.0
2018-06-26 15:10:00,58.2,58.22,58.11,58.13,64104.0,46.1066,46.1224,46.0353,46.0511,64104.0
2018-06-26 15:20:00,58.14,58.17,58.06,58.08,56500.0,46.059,46.0828,45.9957,46.0115,56500.0
2018-06-26 15:30:00,58.07,58.07,57.91,57.92,88134.0,46.0036,46.0036,45.8768,45.8847,88134.0
2018-06-26 15:40:00,57.92,57.95,57.74,57.75,192350.0,45.8847,45.9085,45.7421,45.7501,192350.0
2018-06-26 15:50:00,57.74,57.92,57.72,57.88,398924.0,45.7421,45.8847,45.7263,45.8531,398924.0
2018-06-27 09:30:00,57.62,58.08,57.62,57.92,74750.0,45.6471,46.0115,45.6471,45.8847,74750.0
2018-06-27 09:40:00,57.91,58.29,57.91,58.26,50198.0,45.8768,46.1779,45.8768,46.1541,50198.0
2018-06-27 09:50:00,58.27,58.57,58.27,58.52,115116.0,46.162,46.3997,46.162,46.3601,115116.0
2018-06-27 10:00:00,58.55,58.67,58.4,58.53,92060.0,46.3838,46.4789,46.265,46.368,92060.0
2018-06-27 10:10:00,58.55,58.55,58.24,58.26,70136.0,46.3838,46.3838,46.1382,46.1541,70136.0
2018-06-27 10:20:00,58.24,58.32,58.07,58.27,74340.0,46.1382,46.2016,46.0036,46.162,74340.0
2018-06-27 10:30:00,58.26,58.26,58.01,58.1,40294.0,46.1541,46.1541,45.956,46.0273,40294.0
2018-06-27 10:40:00,58.1,58.23,58.09,58.13,35536.0,46.0273,46.1303,46.0194,46.0511,35536.0
2018-06-27 10:50:00,58.15,58.2,57.97,57.98,48334.0,46.067,46.1066,45.9244,45.9323,48334.0
2018-06-27 11:00:00,57.97,58.13,57.93,58.1,83412.0,45.9244,46.0511,45.8927,46.0273,83412.0
2018-06-27 11:10:00,58.1,58.11,57.98,58.06,76862.0,46.0273,46.0353,45.9323,45.9957,76862.0
2018-06-27 11:20:00,58.05,58.05,57.92,57.99,53324.0,45.9877,45.9877,45.8847,45.9402,53324.0
2018-06-27 11:30:00,57.99,58.16,57.99,58.13,88300.0,45.9402,46.0749,45.9402,46.0511,88300.0
2018-06-27 11:40:00,58.13,58.23,58.11,58.2,85206.0,46.0511,46.1303,46.0353,46.1066,85206.0
2018-06-27 11:50:00,58.2,58.29,58.18,58.26,90636.0,46.1066,46.1779,46.0907,46.1541,90636.0
2018-06-27 12:00:00,58.26,58.31,58.14,58.14,60372.0,46.1541,46.1937,46.059,46.059,60372.0
2018-06-27 12:10:00,58.15,58.15,57.97,57.99,83908.0,46.067,46.067,45.9244,45.9402,83908.0
2018-06-27 12:20:00,57.99,58.02,57.96,57.99,75102.0,45.9402,45.964,45.9164,45.9402,75102.0
2018-06-27 12:30:00,57.99,58.02,57.97,57.97,45476.0,45.9402,45.964,45.9244,45.9244,45476.0
2018-06-27 12:40:00,57.99,58.04,57.98,58.01,51710.0,45.9402,45.9798,45.9323,45.956,51710.0
2018-06-27 12:50:00,58.01,58.05,57.93,57.93,50652.0,45.956,45.9877,45.8927,45.8927,50652.0
2018-06-27 13:00:00,57.94,58.02,57.93,57.99,45736.0,45.9006,45.964,45.8927,45.9402,45736.0
2018-06-27 13:10:00,58.0,58.02,57.94,57.95,77738.0,45.9481,45.964,45.9006,45.9085,77738.0
2018-06-27 13:20:00,57.95,58.02,57.94,58.01,49190.0,45.9085,45.964,45.9006,45.956,49190.0
2018-06-27 13:30:00,58.01,58.01,57.95,57.95,43162.0,45.956,45.956,45.9085,45.9085,43162.0
2018-06-27 13:40:00,57.95,57.96,57.92,57.96,36572.0,45.9085,45.9164,45.8847,45.9164,36572.0
2018-06-27 13:50:00,57.96,58.04,57.95,57.99,93494.0,45.9164,45.9798,45.9085,45.9402,93494.0
2018-06-27 14:00:00,57.99,58.05,57.99,58.04,79204.0,45.9402,45.9877,45.9402,45.9798,79204.0
2018-06-27 14:10:00,58.04,58.05,58.01,58.04,67094.0,45.9798,45.9877,45.956,45.9798,67094.0
2018-06-27 14:20:00,58.04,58.13,58.04,58.05,93032.0,45.9798,46.0511,45.9798,45.9877,93032.0
2018-06-27 14:30:00,58.05,58.12,57.99,58.02,136028.0,45.9877,46.0432,45.9402,45.964,136028.0
2018-06-27 14:40:00,58.01,58.14,57.99,58.13,83184.0,45.956,46.059,45.9402,46.0511,83184.0
2018-06-27 14:50:00,58.13,58.23,58.08,58.15,85084.0,46.0511,46.1303,46.0115,46.067,85084.0
2018-06-27 15:00:00,58.15,58.25,58.13,58.24,115288.0,46.067,46.1462,46.0511,46.1382,115288.0
2018-06-27 15:10:00,58.26,58.26,57.99,58.05,191468.0,46.1541,46.1541,45.9402,45.9877,191468.0
2018-06-27 15:20:00,58.05,58.09,57.98,58.0,112074.0,45.9877,46.0194,45.9323,45.9481,112074.0
2018-06-27 15:30:00,58.0,58.01,57.91,57.94,194256.0,45.9481,45.956,45.8768,45.9006,194256.0
2018-06-27 15:40:00,57.94,58.01,57.87,57.95,217092.0,45.9006,45.956,45.8451,45.9085,217092.0
2018-06-27 15:50:00,57.95,58.12,57.95,57.97,481464.0,45.9085,46.0432,45.9085,45.9244,481464.0
2018-06-28 09:30:00,58.46,58.82,57.99,57.99,83440.0,46.3125,46.5977,45.9402,45.9402,83440.0
2018-06-28 09:40:00,58.02,58.16,57.98,57.99,109972.0,45.964,46.0749,45.9323,45.9402,109972.0
2018-06-28 09:50:00,57.98,57.98,57.48,57.67,151270.0,45.9323,45.9323,45.5362,45.6867,151270.0
2018-06-28 10:00:00,57.68,57.99,57.65,57.88,47046.0,45.6946,45.9402,45.6708,45.8531,47046.0
2018-06-28 10:10:00,57.88,57.91,57.77,57.84,55700.0,45.8531,45.8768,45.7659,45.8214,55700.0
2018-06-28 10:20:00,57.84,58.01,57.8,57.95,76546.0,45.8214,45.956,45.7897,45.9085,76546.0
2018-06-28 10:30:00,57.97,57.98,57.62,57.72,91804.0,45.9244,45.9323,45.6471,45.7263,91804.0
2018-06-28 10:40:00,57.72,57.76,57.58,57.68,61380.0,45.7263,45.758,45.6154,45.6946,61380.0
2018-06-28 10:50:00,57.7,57.76,57.52,57.54,74938.0,45.7105,45.758,45.5679,45.5837,74938.0
2018-06-28 11:00:00,57.55,57.68,57.45,57.63,57612.0,45.5916,45.6946,45.5124,45.655,57612.0
2018-06-28 11:10:00,57.64,57.71,57.61,57.65,105812.0,45.6629,45.7184,45.6392,45.6708,105812.0
2018-06-28 11:20:00,57.65,57.65,57.46,57.56,60164.0,45.6708,45.6708,45.5203,45.5995,60164.0
2018-06-28 11:30:00,57.57,57.61,57.48,57.52,52300.0,45.6075,45.6392,45.5362,45.5679,52300.0
2018-06-28 11:40:00,57.52,57.6,57.52,57.54,53374.0,45.5679,45.6312,45.5679,45.5837,53374.0
2018-06-28 11:50:00,57.54,57.6,57.49,57.5,57082.0,45.5837,45.6312,45.5441,45.552,57082.0
2018-06-28 12:00:00,57.49,57.6,57.41,57.6,61180.0,45.5441,45.6312,45.4807,45.6312,61180.0
2018-06-28 12:10:00,57.6,57.6,57.51,57.55,98096.0,45.6312,45.6312,45.5599,45.5916,98096.0
2018-06-28 12:20:00,57.56,57.56,57.38,57.47,63320.0,45.5995,45.5995,45.4569,45.5282,63320.0
2018-06-28 12:30:00,57.48,57.55,57.46,57.52,50070.0,45.5362,45.5916,45.5203,45.5679,50070.0
2018-06-28 12:40:00,57.52,57.55,57.45,57.48,44140.0,45.5679,45.5916,45.5124,45.5362,44140.0
2018-06-28 12:50:00,57.48,57.59,57.45,57.54,64960.0,45.5362,45.6233,45.5124,45.5837,64960.0
2018-06-28 13:00:00,57.52,57.59,57.49,57.56,98954.0,45.5679,45.6233,45.5441,45.5995,98954.0
2018-06-28 13:10:00,57.56,57.57,57.49,57.52,89678.0,45.5995,45.6075,45.5441,45.5679,89678.0
2018-06-28 13:20:00,57.53,57.58,57.5,57.56,132998.0,45.5758,45.6154,45.552,45.5995,132998.0
2018-06-28 13:30:00,57.58,57.66,57.54,57.58,118500.0,45.6154,45.6788,45.5837,45.6154,118500.0
2018-06-28 13:40:00,57.58,57.76,57.58,57.66,90848.0,45.6154,45.758,45.6154,45.6788,90848.0
2018-06-28 13:50:00,57.66,57.69,57.6,57.67,135576.0,45.6788,45.7025,45.6312,45.6867,135576.0
2018-06-28 14:00:00,57.67,57.71,57.54,57.56,133452.0,45.6867,45.7184,45.5837,45.5995,133452.0
2018-06-28 14:10:00,57.55,57.77,57.52,57.76,183432.0,45.5916,45.7659,45.5679,45.758,183432.0
2018-06-28 14:20:00,57.77,57.84,57.77,57.84,44408.0,45.7659,45.8214,45.7659,45.8214,44408.0
2018-06-28 14:30:00,57.85,57.92,57.85,57.9,59660.0,45.8293,45.8847,45.8293,45.8689,59660.0
2018-06-28 14:40:00,57.9,57.92,57.84,57.84,75126.0,45.8689,45.8847,45.8214,45.8214,75126.0
2018-06-28 14:50:00,57.83,57.84,57.77,57.84,112100.0,45.8134,45.8214,45.7659,45.8214,112100.0
2018-06-28 15:00:00,57.85,57.9,57.8,57.8,92960.0,45.8293,45.8689,45.7897,45.7897,92960.0
2018-06-28 15:10:00,57.8,57.8,57.67,57.71,79090.0,45.7897,45.7897,45.6867,45.7184,79090.0
2018-06-28 15:20:00,57.71,57.72,57.62,57.65,84852.0,45.7184,45.7263,45.6471,45.6708,84852.0
2018-06-28 15:30:00,57.66,57.76,57.63,57.72,104052.0,45.6788,45.758,45.655,45.7263,104052.0
2018-06-28 15:40:00,57.72,57.78,57.69,57.72,159326.0,45.7263,45.7738,45.7025,45.7263,159326.0
2018-06-28 15:50:00,57.72,57.72,57.55,57.65,594248.0,45.7263,45.7263,45.5916,45.6708,594248.0
2018-06-29 09:30:00,56.95,57.03,56.56,57.0,109954.0,45.4641,45.5279,45.1527,45.504,109954.0
2018-06-29 09:40:00,57.01,57.38,57.01,57.38,32470.0,45.512,45.8073,45.512,45.8073,32470.0
2018-06-29 09:50:00,57.39,57.6,57.34,57.6,60368.0,45.8153,45.983,45.7754,45.983,60368.0
2018-06-29 10:00:00,57.62,57.74,57.48,57.64,53756.0,45.9989,46.0947,45.8872,46.0149,53756.0
2018-06-29 10:10:00,57.63,57.67,57.39,57.43,48690.0,46.0069,46.0389,45.8153,45.8473,48690.0
2018-06-29 10:20:00,57.43,57.66,57.4,57.59,88892.0,45.8473,46.0309,45.8233,45.975,88892.0
2018-06-29 10:30:00,57.6,57.78,57.57,57.63,71030.0,45.983,46.1267,45.959,46.0069,71030.0
2018-06-29 10:40:00,57.65,57.93,57.57,57.85,77468.0,46.0229,46.2464,45.959,46.1825,77468.0
2018-06-29 10:50:00,57.85,57.98,57.81,57.98,59284.0,46.1825,46.2863,46.1506,46.2863,59284.0
2018-06-29 11:00:00,57.97,58.1,57.95,58.04,102008.0,46.2783,46.3821,46.2624,46.3342,102008.0
2018-06-29 11:10:00,58.04,58.13,58.0,58.0,83046.0,46.3342,46.4061,46.3023,46.3023,83046.0
2018-06-29 11:20:00,58.0,58.22,57.98,58.2,77996.0,46.3023,46.4779,46.2863,46.462,77996.0
2018-06-29 11:30:00,58.2,58.27,58.12,58.21,76506.0,46.462,46.5178,46.3981,46.4699,76506.0
2018-06-29 11:40:00,58.2,58.35,58.15,58.35,66500.0,46.462,46.5817,46.422,46.5817,66500.0
2018-06-29 11:50:00,58.36,58.36,58.17,58.19,42814.0,46.5897,46.5897,46.438,46.454,42814.0
2018-06-29 12:00:00,58.2,58.25,58.15,58.25,45866.0,46.462,46.5019,46.422,46.5019,45866.0
2018-06-29 12:10:00,58.26,58.29,58.1,58.19,61942.0,46.5099,46.5338,46.3821,46.454,61942.0
2018-06-29 12:20:00,58.18,58.29,58.16,58.28,56342.0,46.446,46.5338,46.43,46.5258,56342.0
2018-06-29 12:30:00,58.29,58.3,58.23,58.3,68450.0,46.5338,46.5418,46.4859,46.5418,68450.0
2018-06-29 12:40:00,58.3,58.3,58.15,58.19,57170.0,46.5418,46.5418,46.422,46.454,57170.0
2018-06-29 12:50:00,58.19,58.24,58.13,58.17,63166.0,46.454,46.4939,46.4061,46.438,63166.0
2018-06-29 13:00:00,58.18,58.31,58.17,58.24,60956.0,46.446,46.5498,46.438,46.4939,60956.0
2018-06-29 13:10:00,58.25,58.36,58.25,58.33,38480.0,46.5019,46.5897,46.5019,46.5657,38480.0
2018-06-29 13:20:00,58.34,58.39,58.34,58.37,40136.0,46.5737,46.6136,46.5737,46.5977,40136.0
2018-06-29 13:30:00,58.38,58.38,58.32,58.33,59716.0,46.6057,46.6057,46.5578,46.5657,59716.0
2018-06-29 13:40:00,58.33,58.36,58.27,58.28,73484.0,46.5657,46.5897,46.5178,46.5258,73484.0
2018-06-29 13:50:00,58.27,58.43,58.27,58.38,70942.0,46.5178,46.6456,46.5178,46.6057,70942.0
2018-06-29 14:00:00,58.38,58.38,58.26,58.35,87126.0,46.6057,46.6057,46.5099,46.5817,87126.0
2018-06-29 14:10:00,58.34,58.35,58.19,58.21,50068.0,46.5737,46.5817,46.454,46.4699,50068.0
2018-06-29 14:20:00,58.21,58.31,58.19,58.3,54386.0,46.4699,46.5498,46.454,46.5418,54386.0
2018-06-29 14:30:00,58.3,58.31,58.24,58.24,54960.0,46.5418,46.5498,46.4939,46.4939,54960.0
2018-06-29 14:40:00,58.25,58.31,58.23,58.24,60554.0,46.5019,46.5498,46.4859,46.4939,60554.0
2018-06-29 14:50:00,58.24,58.31,58.23,58.29,66584.0,46.4939,46.5498,46.4859,46.5338,66584.0
2018-06-29 15:00:00,58.29,58.3,58.23,58.28,72278.0,46.5338,46.5418,46.4859,46.5258,72278.0
2018-06-29 15:10:00,58.28,58.3,58.23,58.29,68986.0,46.5258,46.5418,46.4859,46.5338,68986.0
2018-06-29 15:20:00,58.3,58.35,58.27,58.33,85726.0,46.5418,46.5817,46.5178,46.5657,85726.0
2018-06-29 15:30:00,58.33,58.38,58.26,58.26,138250.0,46.5657,46.6057,46.5099,46.5099,138250.0
2018-06-29 15:40:00,58.26,58.28,58.17,58.18,179390.0,46.5099,46.5258,46.438,46.446,179390.0
2018-06-29 15:50:00,58.19,58.23,58.05,58.06,537864.0,46.454,46.4859,46.3422,46.3502,537864.0
2018-07-02 09:30:00,57.63,58.19,57.6,57.6,93406.0,46.0069,46.454,45.983,45.983,93406.0
2018-07-02 09:40:00,57.62,57.71,57.49,57.49,29966.0,45.9989,46.0708,45.8952,45.8952,29966.0
2018-07-02 09:50:00,57.45,57.55,57.32,57.54,49588.0,45.8632,45.9431,45.7594,45.9351,49588.0
2018-07-02 10:00:00,57.56,57.85,57.54,57.79,44972.0,45.951,46.1825,45.9351,46.1347,44972.0
2018-07-02 10:10:00,57.77,57.93,57.72,57.85,51222.0,46.1187,46.2464,46.0788,46.1825,51222.0
2018-07-02 10:20:00,57.86,57.92,57.78,57.79,53530.0,46.1905,46.2384,46.1267,46.1347,53530.0
2018-07-02 10:30:00,57.79,57.82,57.67,57.67,51682.0,46.1347,46.1586,46.0389,46.0389,51682.0
2018-07-02 10:40:00,57.69,57.72,57.6,57.66,22548.0,46.0548,46.0788,45.983,46.0309,22548.0
2018-07-02 10:50:00,57.65,57.67,57.55,57.58,24738.0,46.0229,46.0389,45.9431,45.967,24738.0
2018-07-02 11:00:00,57.58,57.7,57.58,57.7,19788.0,45.967,46.0628,45.967,46.0628,19788.0
2018-07-02 11:10:00,57.72,57.76,57.7,57.74,36042.0,46.0788,46.1107,46.0628,46.0947,36042.0
2018-07-02 11:20:00,57.74,57.79,57.64,57.67,20042.0,46.0947,46.1347,46.0149,46.0389,20042.0
2018-07-02 11:30:00,57.67,57.74,57.65,57.69,18748.0,46.0389,46.0947,46.0229,46.0548,18748.0
2018-07-02 11:40:00,57.7,57.78,57.69,57.72,30798.0,46.0628,46.1267,46.0548,46.0788,30798.0
2018-07-02 11:50:00,57.72,57.77,57.69,57.69,21688.0,46.0788,46.1187,46.0548,46.0548,21688.0
2018-07-02 12:00:00,57.68,57.69,57.63,57.66,21596.0,46.0468,46.0548,46.0069,46.0309,21596.0
2018-07-02 12:10:00,57.63,57.65,57.46,57.46,45154.0,46.0069,46.0229,45.8712,45.8712,45154.0
2018-07-02 12:20:00,57.46,57.56,57.42,57.49,30924.0,45.8712,45.951,45.8393,45.8952,30924.0
2018-07-02 12:30:00,57.49,57.49,57.43,57.47,22016.0,45.8952,45.8952,45.8473,45.8792,22016.0
2018-07-02 12:40:00,57.48,57.49,57.38,57.42,25716.0,45.8872,45.8952,45.8073,45.8393,25716.0
2018-07-02 12:50:00,57.43,57.53,57.41,57.51,20490.0,45.8473,45.9271,45.8313,45.9111,20490.0
2018-07-02 13:00:00,57.49,57.55,57.42,57.49,35430.0,45.8952,45.9431,45.8393,45.8952,35430.0
2018-07-02 13:10:00,57.47,57.54,57.46,57.49,22476.0,45.8792,45.9351,45.8712,45.8952,22476.0
2018-07-02 13:20:00,57.49,57.57,57.49,57.54,36208.0,45.8952,45.959,45.8952,45.9351,36208.0
2018-07-02 13:30:00,57.53,57.53,57.47,57.52,23758.0,45.9271,45.9271,45.8792,45.9191,23758.0
2018-07-02 13:40:00,57.51,57.65,57.5,57.59,45268.0,45.9111,46.0229,45.9031,45.975,45268.0
2018-07-02 13:50:00,57.6,57.68,57.59,57.67,51638.0,45.983,46.0468,45.975,46.0389,51638.0
2018-07-02 14:00:00,57.67,57.72,57.63,57.7,46402.0,46.0389,46.0788,46.0069,46.0628,46402.0
2018-07-02 14:10:00,57.72,57.76,57.69,57.74,45490.0,46.0788,46.1107,46.0548,46.0947,45490.0
2018-07-02 14:20:00,57.74,57.85,57.72,57.83,71996.0,46.0947,46.1825,46.0788,46.1666,71996.0
2018-07-02 14:30:00,57.85,57.87,57.74,57.75,127242.0,46.1825,46.1985,46.0947,46.1027,127242.0
2018-07-02 14:40:00,57.75,57.81,57.71,57.73,43326.0,46.1027,46.1506,46.0708,46.0868,43326.0
2018-07-02 14:50:00,57.74,57.74,57.68,57.73,28250.0,46.0947,46.0947,46.0468,46.0868,28250.0
2018-07-02 15:00:00,57.74,57.75,57.63,57.68,34204.0,46.0947,46.1027,46.0069,46.0468,34204.0
2018-07-02 15:10:00,57.68,57.77,57.68,57.75,51780.0,46.0468,46.1187,46.0468,46.1027,51780.0
2018-07-02 15:20:00,57.76,57.77,57.71,57.74,40078.0,46.1107,46.1187,46.0708,46.0947,40078.0
2018-07-02 15:30:00,57.74,57.76,57.63,57.65,83484.0,46.0947,46.1107,46.0069,46.0229,83484.0
2018-07-02 15:40:00,57.64,57.69,57.56,57.69,153668.0,46.0149,46.0548,45.951,46.0548,153668.0
2018-07-02 15:50:00,57.68,57.76,57.68,57.74,313568.0,46.0468,46.1107,46.0468,46.0947,313568.0
2018-07-03 09:30:00,57.96,58.15,57.43,57.85,52282.0,46.2704,46.422,45.8473,46.1825,52282.0
2018-07-03 09:40:00,57.84,58.03,57.81,57.95,23712.0,46.1746,46.3262,46.1506,46.2624,23712.0
2018-07-03 09:50:00,57.95,58.08,57.93,57.95,56360.0,46.2624,46.3662,46.2464,46.2624,56360.0
2018-07-03 10:00:00,57.92,58.1,57.92,58.04,36402.0,46.2384,46.3821,46.2384,46.3342,36402.0
2018-07-03 10:10:00,58.03,58.08,57.92,57.92,30186.0,46.3262,46.3662,46.2384,46.2384,30186.0
2018-07-03 10:20:00,57.93,58.1,57.93,58.09,35322.0,46.2464,46.3821,46.2464,46.3741,35322.0
2018-07-03 10:30:00,58.05,58.06,57.88,57.91,25472.0,46.3422,46.3502,46.2065,46.2304,25472.0
2018-07-03 10:40:00,57.94,58.06,57.9,58.05,22800.0,46.2544,46.3502,46.2225,46.3422,22800.0
2018-07-03 10:50:00,58.05,58.05,57.84,57.85,32094.0,46.3422,46.3422,46.1746,46.1825,32094.0
2018-07-03 11:00:00,57.85,57.88,57.78,57.88,30246.0,46.1825,46.2065,46.1267,46.2065,30246.0
2018-07-03 11:10:00,57.88,58.05,57.87,58.04,22428.0,46.2065,46.3422,46.1985,46.3342,22428.0
2018-07-03 11:20:00,58.06,58.13,58.02,58.1,22834.0,46.3502,46.4061,46.3183,46.3821,22834.0
2018-07-03 11:30:00,58.1,58.29,58.1,58.28,17710.0,46.3821,46.5338,46.3821,46.5258,17710.0
2018-07-03 11:40:00,58.28,58.44,58.28,58.38,22962.0,46.5258,46.6536,46.5258,46.6057,22962.0
2018-07-03 11:50:00,58.41,58.49,58.41,58.46,49994.0,46.6296,46.6935,46.6296,46.6695,49994.0
2018-07-03 12:00:00,58.46,58.52,58.35,58.35,22590.0,46.6695,46.7174,46.5817,46.5817,22590.0
2018-07-03 12:10:00,58.37,58.43,58.26,58.26,26222.0,46.5977,46.6456,46.5099,46.5099,26222.0
2018-07-03 12:20:00,58.26,58.27,58.16,58.18,29534.0,46.5099,46.5178,46.43,46.446,29534.0
2018-07-03 12:30:00,58.18,58.21,57.98,58.0,60330.0,46.446,46.4699,46.2863,46.3023,60330.0
2018-07-03 12:40:00,58.0,58.06,57.99,58.01,74066.0,46.3023,46.3502,46.2943,46.3103,74066.0
2018-07-03 12:50:00,58.01,58.08,57.88,58.08,161378.0,46.3103,46.3662,46.2065,46.3662,161378.0
2018-07-05 09:30:00,58.22,58.26,58.02,58.07,62798.0,46.4779,46.5099,46.3183,46.3582,62798.0
2018-07-05 09:40:00,58.04,58.11,57.94,58.08,42200.0,46.3342,46.3901,46.2544,46.3662,42200.0
2018-07-05 09:50:00,58.08,58.18,58.05,58.15,24118.0,46.3662,46.446,46.3422,46.422,24118.0
2018-07-05 10:00:00,58.14,58.22,58.12,58.17,18496.0,46.4141,46.4779,46.3981,46.438,18496.0
2018-07-05 10:10:00,58.19,58.26,58.16,58.17,18110.0,46.454,46.5099,46.43,46.438,18110.0
2018-07-05 10:20:00,58.23,58.27,58.08,58.1,28736.0,46.4859,46.5178,46.3662,46.3821,28736.0
2018-07-05 10:30:00,58.11,58.18,58.08,58.13,24590.0,46.3901,46.446,46.3662,46.4061,24590.0
2018-07-05 10:40:00,58.12,58.23,58.09,58.2,24836.0,46.3981,46.4859,46.3741,46.462,24836.0
2018-07-05 10:50:00,58.2,58.23,58.09,58.18,21574.0,46.462,46.4859,46.3741,46.446,21574.0
2018-07-05 11:00:00,58.18,58.21,58.04,58.05,21672.0,46.446,46.4699,46.3342,46.3422,21672.0
2018-07-05 11:10:00,58.06,58.12,58.03,58.05,15308.0,46.3502,46.3981,46.3262,46.3422,15308.0
2018-07-05 11:20:00,58.04,58.05,57.99,57.99,13242.0,46.3342,46.3422,46.2943,46.2943,13242.0
2018-07-05 11:30:00,57.98,57.99,57.92,57.95,13456.0,46.2863,46.2943,46.2384,46.2624,13456.0
2018-07-05 11:40:00,57.95,57.99,57.92,57.93,20744.0,46.2624,46.2943,46.2384,46.2464,20744.0
2018-07-05 11:50:00,57.96,58.02,57.96,58.01,13936.0,46.2704,46.3183,46.2704,46.3103,13936.0
2018-07-05 12:00:00,58.03,58.16,58.03,58.15,23050.0,46.3262,46.43,46.3262,46.422,23050.0
2018-07-05 12:10:00,58.17,58.26,58.16,58.26,13022.0,46.438,46.5099,46.43,46.5099,13022.0
2018-07-05 12:20:00,58.26,58.29,58.19,58.2,19590.0,46.5099,46.5338,46.454,46.462,19590.0
2018-07-05 12:30:00,58.21,58.21,58.06,58.06,15982.0,46.4699,46.4699,46.3502,46.3502,15982.0
2018-07-05 12:40:00,58.06,58.18,58.05,58.18,19012.0,46.3502,46.446,46.3422,46.446,19012.0
2018-07-05 12:50:00,58.2,58.2,58.12,58.13,15644.0,46.462,46.462,46.3981,46.4061,15644.0
2018-07-05 13:00:00,58.12,58.15,58.09,58.1,13856.0,46.3981,46.422,46.3741,46.3821,13856.0
2018-07-05 13:10:00,58.1,58.17,58.09,58.17,17896.0,46.3821,46.438,46.3741,46.438,17896.0
2018-07-05 13:20:00,58.17,58.18,58.12,58.13,23938.0,46.438,46.446,46.3981,46.4061,23938.0
2018-07-05 13:30:00,58.13,58.17,58.12,58.17,15250.0,46.4061,46.438,46.3981,46.438,15250.0
2018-07-05 13:40:00,58.15,58.21,58.13,58.17,22954.0,46.422,46.4699,46.4061,46.438,22954.0
2018-07-05 13:50:00,58.17,58.22,58.17,58.19,17376.0,46.438,46.4779,46.438,46.454,17376.0
2018-07-05 14:00:00,58.2,58.27,58.2,58.22,26602.0,46.462,46.5178,46.462,46.4779,26602.0
2018-07-05 14:10:00,58.21,58.25,58.13,58.24,27930.0,46.4699,46.5019,46.4061,46.4939,27930.0
2018-07-05 14:20:00,58.22,58.29,58.19,58.27,13922.0,46.4779,46.5338,46.454,46.5178,13922.0
2018-07-05 14:30:00,58.28,58.28,58.22,58.27,19940.0,46.5258,46.5258,46.4779,46.5178,19940.0
2018-07-05 14:40:00,58.27,58.31,58.24,58.26,23332.0,46.5178,46.5498,46.4939,46.5099,23332.0
2018-07-05 14:50:00,58.26,58.26,58.22,58.26,21454.0,46.5099,46.5099,46.4779,46.5099,21454.0
2018-07-05 15:00:00,58.24,58.29,58.23,58.26,31128.0,46.4939,46.5338,46.4859,46.5099,31128.0
2018-07-05 15:10:00,58.25,58.35,58.25,58.34,43162.0,46.5019,46.5817,46.5019,46.5737,43162.0
2018-07-05 15:20:00,58.34,58.37,58.31,58.34,35602.0,46.5737,46.5977,46.5498,46.5737,35602.0
2018-07-05 15:30:00,58.35,58.49,58.35,58.45,53546.0,46.5817,46.6935,46.5817,46.6615,53546.0
2018-07-05 15:40:00,58.45,58.54,58.44,58.5,93472.0,46.6615,46.7334,46.6536,46.7015,93472.0
2018-07-05 15:50:00,58.51,58.68,58.49,58.64,360522.0,46.7094,46.8452,46.6935,46.8132,360522.0
2018-07-06 09:30:00,58.66,58.75,58.53,58.58,40160.0,46.8292,46.901,46.7254,46.7653,40160.0
2018-07-06 09:40:00,58.58,58.77,58.52,58.66,29308.0,46.7653,46.917,46.7174,46.8292,29308.0
2018-07-06 09:50:00,58.67,58.85,58.6,58.83,45064.0,46.8372,46.9809,46.7813,46.9649,45064.0
2018-07-06 10:00:00,58.85,58.99,58.79,58.98,69322.0,46.9809,47.0926,46.933,47.0846,69322.0
2018-07-06 10:10:00,58.98,59.09,58.91,58.94,30666.0,47.0846,47.1725,47.0288,47.0527,30666.0
2018-07-06 10:20:00,58.93,59.0,58.83,58.85,29986.0,47.0447,47.1006,46.9649,46.9809,29986.0
2018-07-06 10:30:00,58.87,58.94,58.83,58.94,21478.0,46.9968,47.0527,46.9649,47.0527,21478.0
2018-07-06 10:40:00,58.94,58.96,58.7,58.76,68018.0,47.0527,47.0687,46.8611,46.909,68018.0
2018-07-06 10:50:00,58.76,58.87,58.76,58.85,32236.0,46.909,46.9968,46.909,46.9809,32236.0
2018-07-06 11:00:00,58.85,58.86,58.73,58.84,86924.0,46.9809,46.9888,46.8851,46.9729,86924.0
2018-07-06 11:10:00,58.87,58.96,58.82,58.95,44660.0,46.9968,47.0687,46.9569,47.0607,44660.0
2018-07-06 11:20:00,58.95,58.97,58.8,58.8,30026.0,47.0607,47.0767,46.9409,46.9409,30026.0
2018-07-06 11:30:00,58.78,58.81,58.7,58.76,29920.0,46.925,46.9489,46.8611,46.909,29920.0
2018-07-06 11:40:00,58.77,58.78,58.7,58.7,27116.0,46.917,46.925,46.8611,46.8611,27116.0
2018-07-06 11:50:00,58.71,58.77,58.7,58.75,32368.0,46.8691,46.917,46.8611,46.901,32368.0
2018-07-06 12:00:00,58.75,58.79,58.73,58.76,30722.0,46.901,46.933,46.8851,46.909,30722.0
2018-07-06 12:10:00,58.76,58.79,58.7,58.7,26236.0,46.909,46.933,46.8611,46.8611,26236.0
2018-07-06 12:20:00,58.71,58.74,58.68,58.69,31796.0,46.8691,46.893,46.8452,46.8531,31796.0
2018-07-06 12:30:00,58.7,58.7,58.6,58.66,21490.0,46.8611,46.8611,46.7813,46.8292,21490.0
2018-07-06 12:40:00,58.65,58.71,58.63,58.69,21550.0,46.8212,46.8691,46.8052,46.8531,21550.0
2018-07-06 12:50:00,58.7,58.72,58.65,58.67,48536.0,46.8611,46.8771,46.8212,46.8372,48536.0
2018-07-06 13:00:00,58.69,58.71,58.67,58.69,27180.0,46.8531,46.8691,46.8372,46.8531,27180.0
2018-07-06 13:10:00,58.69,58.83,58.69,58.83,48832.0,46.8531,46.9649,46.8531,46.9649,48832.0
2018-07-06 13:20:00,58.83,58.87,58.82,58.85,21774.0,46.9649,46.9968,46.9569,46.9809,21774.0
2018-07-06 13:30:00,58.83,58.87,58.82,58.83,22062.0,46.9649,46.9968,46.9569,46.9649,22062.0
2018-07-06 13:40:00,58.82,58.82,58.7,58.72,22480.0,46.9569,46.9569,46.8611,46.8771,22480.0
2018-07-06 13:50:00,58.73,58.82,58.73,58.82,19848.0,46.8851,46.9569,46.8851,46.9569,19848.0
2018-07-06 14:00:00,58.81,58.81,58.7,58.71,27798.0,46.9489,46.9489,46.8611,46.8691,27798.0
2018-07-06 14:10:00,58.72,58.74,58.69,58.74,21694.0,46.8771,46.893,46.8531,46.893,21694.0
2018-07-06 14:20:00,58.74,58.79,58.73,58.73,23714.0,46.893,46.933,46.8851,46.8851,23714.0
2018-07-06 14:30:00,58.73,58.78,58.71,58.77,28194.0,46.8851,46.925,46.8691,46.917,28194.0
2018-07-06 14:40:00,58.77,58.77,58.73,58.76,18372.0,46.917,46.917,46.8851,46.909,18372.0
2018-07-06 14:50:00,58.77,58.85,58.74,58.84,23554.0,46.917,46.9809,46.893,46.9729,23554.0
2018-07-06 15:00:00,58.83,58.86,58.81,58.83,34290.0,46.9649,46.9888,46.9489,46.9649,34290.0
2018-07-06 15:10:00,58.84,58.85,58.77,58.77,23814.0,46.9729,46.9809,46.917,46.917,23814.0
2018-07-06 15:20:00,58.77,58.85,58.76,58.83,40680.0,46.917,46.9809,46.909,46.9649,40680.0
2018-07-06 15:30:00,58.83,58.85,58.79,58.82,45418.0,46.9649,46.9809,46.933,46.9569,45418.0
2018-07-06 15:40:00,58.82,58.82,58.55,58.7,115820.0,46.9569,46.9569,46.7414,46.8611,115820.0
2018-07-06 15:50:00,58.71,58.96,58.71,58.88,406062.0,46.8691,47.0687,46.8691,47.0048,406062.0
2018-07-09 09:30:00,59.0,59.18,58.68,58.72,51808.0,47.1006,47.2443,46.8452,46.8771,51808.0
2018-07-09 09:40:00,58.69,58.69,58.4,58.52,19554.0,46.8531,46.8531,46.6216,46.7174,19554.0
2018-07-09 09:50:00,58.58,58.63,58.47,58.47,27838.0,46.7653,46.8052,46.6775,46.6775,27838.0
2018-07-09 10:00:00,58.48,58.55,58.26,58.27,48604.0,46.6855,46.7414,46.5099,46.5178,48604.0
2018-07-09 10:10:00,58.33,58.37,58.22,58.34,31336.0,46.5657,46.5977,46.4779,46.5737,31336.0
2018-07-09 10:20:00,58.35,58.38,58.28,58.3,34232.0,46.5817,46.6057,46.5258,46.5418,34232.0
2018-07-09 10:30:00,58.31,58.34,58.2,58.21,37758.0,46.5498,46.5737,46.462,46.4699,37758.0
2018-07-09 10:40:00,58.22,58.45,58.19,58.42,34640.0,46.4779,46.6615,46.454,46.6376,34640.0
2018-07-09 10:50:00,58.42,58.48,58.4,58.46,25412.0,46.6376,46.6855,46.6216,46.6695,25412.0
2018-07-09 11:00:00,58.47,58.48,58.32,58.32,33820.0,46.6775,46.6855,46.5578,46.5578,33820.0
2018-07-09 11:10:00,58.32,58.44,58.32,58.42,26866.0,46.5578,46.6536,46.5578,46.6376,26866.0
2018-07-09 11:20:00,58.42,58.53,58.42,58.49,22258.0,46.6376,46.7254,46.6376,46.6935,22258.0
2018-07-09 11:30:00,58.51,58.55,58.49,58.49,22836.0,46.7094,46.7414,46.6935,46.6935,22836.0
2018-07-09 11:40:00,58.49,58.56,58.48,58.54,44578.0,46.6935,46.7494,46.6855,46.7334,44578.0
2018-07-09 11:50:00,58.54,58.62,58.54,58.6,34076.0,46.7334,46.7973,46.7334,46.7813,34076.0
2018-07-09 12:00:00,58.6,58.71,58.59,58.71,32682.0,46.7813,46.8691,46.7733,46.8691,32682.0
2018-07-09 12:10:00,58.71,58.73,58.58,58.65,137072.0,46.8691,46.8851,46.7653,46.8212,137072.0
2018-07-09 12:20:00,58.63,58.67,58.58,58.66,149548.0,46.8052,46.8372,46.7653,46.8292,149548.0
2018-07-09 12:30:00,58.66,58.68,58.56,58.56,43170.0,46.8292,46.8452,46.7494,46.7494,43170.0
2018-07-09 12:40:00,58.55,58.64,58.52,58.52,78790.0,46.7414,46.8132,46.7174,46.7174,78790.0
2018-07-09 12:50:00,58.52,58.52,58.44,58.44,25804.0,46.7174,46.7174,46.6536,46.6536,25804.0
2018-07-09 13:00:00,58.45,58.45,58.24,58.24,35028.0,46.6615,46.6615,46.4939,46.4939,35028.0
2018-07-09 13:10:00,58.24,58.27,58.12,58.12,54842.0,46.4939,46.5178,46.3981,46.3981,54842.0
2018-07-09 13:20:00,58.12,58.13,58.01,58.01,50896.0,46.3981,46.4061,46.3103,46.3103,50896.0
2018-07-09 13:30:00,58.01,58.01,57.94,57.99,55036.0,46.3103,46.3103,46.2544,46.2943,55036.0
2018-07-09 13:40:00,57.99,58.07,57.97,57.99,77744.0,46.2943,46.3582,46.2783,46.2943,77744.0
2018-07-09 13:50:00,57.98,58.02,57.96,57.97,49478.0,46.2863,46.3183,46.2704,46.2783,49478.0
2018-07-09 14:00:00,57.98,57.99,57.9,57.9,153490.0,46.2863,46.2943,46.2225,46.2225,153490.0
2018-07-09 14:10:00,57.9,57.92,57.85,57.85,26970.0,46.2225,46.2384,46.1825,46.1825,26970.0
2018-07-09 14:20:00,57.85,57.87,57.72,57.72,23870.0,46.1825,46.1985,46.0788,46.0788,23870.0
2018-07-09 14:30:00,57.73,57.77,57.69,57.74,37434.0,46.0868,46.1187,46.0548,46.0947,37434.0
2018-07-09 14:40:00,57.76,57.82,57.76,57.79,37398.0,46.1107,46.1586,46.1107,46.1347,37398.0
2018-07-09 14:50:00,57.79,57.82,57.7,57.73,49124.0,46.1347,46.1586,46.0628,46.0868,49124.0
2018-07-09 15:00:00,57.73,57.77,57.71,57.71,43314.0,46.0868,46.1187,46.0708,46.0708,43314.0
2018-07-09 15:10:00,57.72,57.73,57.66,57.67,60742.0,46.0788,46.0868,46.0309,46.0389,60742.0
2018-07-09 15:20:00,57.69,57.69,57.62,57.63,62292.0,46.0548,46.0548,45.9989,46.0069,62292.0
2018-07-09 15:30:00,57.63,57.67,57.59,57.61,56176.0,46.0069,46.0389,45.975,45.991,56176.0
2018-07-09 15:40:00,57.6,57.73,57.58,57.71,118576.0,45.983,46.0868,45.967,46.0708,118576.0
2018-07-09 15:50:00,57.71,57.87,57.68,57.82,296404.0,46.0708,46.1985,46.0468,46.1586,296404.0
2018-07-10 09:30:00,57.49,57.67,57.25,57.42,94300.0,45.8952,46.0389,45.7036,45.8393,94300.0
2018-07-10 09:40:00,57.41,57.54,57.36,57.51,17952.0,45.8313,45.9351,45.7914,45.9111,17952.0
2018-07-10 09:50:00,57.56,57.85,57.55,57.82,17916.0,45.951,46.1825,45.9431,46.1586,17916.0
2018-07-10 10:00:00,57.83,58.09,57.81,57.96,28008.0,46.1666,46.3741,46.1506,46.2704,28008.0
2018-07-10 10:10:00,58.07,58.12,57.92,58.08,27680.0,46.3582,46.3981,46.2384,46.3662,27680.0
2018-07-10 10:20:00,58.04,58.17,58.01,58.09,34406.0,46.3342,46.438,46.3103,46.3741,34406.0
2018-07-10 10:30:00,58.01,58.26,58.01,58.26,28766.0,46.3103,46.5099,46.3103,46.5099,28766.0
2018-07-10 10:40:00,58.26,58.3,58.18,58.26,23422.0,46.5099,46.5418,46.446,46.5099,23422.0
2018-07-10 10:50:00,58.27,58.4,58.22,58.4,15738.0,46.5178,46.6216,46.4779,46.6216,15738.0
2018-07-10 11:00:00,58.39,58.41,58.21,58.26,16784.0,46.6136,46.6296,46.4699,46.5099,16784.0
2018-07-10 11:10:00,58.28,58.39,58.27,58.35,14682.0,46.5258,46.6136,46.5178,46.5817,14682.0
2018-07-10 11:20:00,58.34,58.38,58.3,58.38,11144.0,46.5737,46.6057,46.5418,46.6057,11144.0
2018-07-10 11:30:00,58.38,58.47,58.31,58.31,17580.0,46.6057,46.6775,46.5498,46.5498,17580.0
2018-07-10 11:40:00,58.33,58.47,58.33,58.43,11766.0,46.5657,46.6775,46.5657,46.6456,11766.0
2018-07-10 11:50:00,58.4,58.58,58.4,58.58,25696.0,46.6216,46.7653,46.6216,46.7653,25696.0
2018-07-10 12:00:00,58.55,58.63,58.51,58.62,17336.0,46.7414,46.8052,46.7094,46.7973,17336.0
2018-07-10 12:10:00,58.6,58.73,58.6,58.7,21738.0,46.7813,46.8851,46.7813,46.8611,21738.0
2018-07-10 12:20:00,58.71,58.78,58.7,58.78,16228.0,46.8691,46.925,46.8611,46.925,16228.0
2018-07-10 12:30:00,58.77,58.79,58.68,58.71,13824.0,46.917,46.933,46.8452,46.8691,13824.0
2018-07-10 12:40:00,58.7,58.84,58.7,58.84,29578.0,46.8611,46.9729,46.8611,46.9729,29578.0
2018-07-10 12:50:00,58.83,58.84,58.56,58.6,22316.0,46.9649,46.9729,46.7494,46.7813,22316.0
2018-07-10 13:00:00,58.62,58.68,58.6,58.66,13852.0,46.7973,46.8452,46.7813,46.8292,13852.0
2018-07-10 13:10:00,58.64,58.68,58.61,58.68,10272.0,46.8132,46.8452,46.7893,46.8452,10272.0
2018-07-10 13:20:00,58.68,58.73,58.64,58.73,12562.0,46.8452,46.8851,46.8132,46.8851,12562.0
2018-07-10 13:30:00,58.71,58.77,58.68,58.77,10666.0,46.8691,46.917,46.8452,46.917,10666.0
2018-07-10 13:40:00,58.76,58.84,58.74,58.8,15970.0,46.909,46.9729,46.893,46.9409,15970.0
2018-07-10 13:50:00,58.81,58.81,58.63,58.68,24004.0,46.9489,46.9489,46.8052,46.8452,24004.0
2018-07-10 14:00:00,58.68,58.76,58.65,58.7,18776.0,46.8452,46.909,46.8212,46.8611,18776.0
2018-07-10 14:10:00,58.71,58.8,58.68,58.77,17966.0,46.8691,46.9409,46.8452,46.917,17966.0
2018-07-10 14:20:00,58.76,58.83,58.74,58.8,20526.0,46.909,46.9649,46.893,46.9409,20526.0
2018-07-10 14:30:00,58.82,58.84,58.72,58.77,18290.0,46.9569,46.9729,46.8771,46.917,18290.0
2018-07-10 14:40:00,58.77,58.77,58.7,58.71,13468.0,46.917,46.917,46.8611,46.8691,13468.0
2018-07-10 14:50:00,58.7,58.72,58.62,58.64,15560.0,46.8611,46.8771,46.7973,46.8132,15560.0
2018-07-10 15:00:00,58.63,58.65,58.61,58.63,13904.0,46.8052,46.8212,46.7893,46.8052,13904.0
2018-07-10 15:10:00,58.63,58.63,58.58,58.61,24502.0,46.8052,46.8052,46.7653,46.7893,24502.0
2018-07-10 15:20:00,58.6,58.66,58.58,58.62,33892.0,46.7813,46.8292,46.7653,46.7973,33892.0
2018-07-10 15:30:00,58.64,58.68,58.63,58.63,26842.0,46.8132,46.8452,46.8052,46.8052,26842.0
2018-07-10 15:40:00,58.63,58.73,58.63,58.69,61340.0,46.8052,46.8851,46.8052,46.8531,61340.0
2018-07-10 15:50:00,58.68,58.7,58.63,58.65,157818.0,46.8452,46.8611,46.8052,46.8212,157818.0
2018-07-11 09:30:00,56.97,57.85,56.97,57.71,1373476.0,45.48,46.1825,45.48,46.0708,1373476.0
2018-07-11 09:40:00,57.71,57.93,57.46,57.63,849658.0,46.0708,46.2464,45.8712,46.0069,849658.0
2018-07-11 09:50:00,57.64,57.76,57.52,57.67,414166.0,46.0149,46.1107,45.9191,46.0389,414166.0
2018-07-11 10:00:00,57.66,57.98,57.6,57.94,505328.0,46.0309,46.2863,45.983,46.2544,505328.0
2018-07-11 10:10:00,57.94,58.04,57.71,57.84,469558.0,46.2544,46.3342,46.0708,46.1746,469558.0
2018-07-11 10:20:00,57.85,58.1,57.77,58.09,276928.0,46.1825,46.3821,46.1187,46.3741,276928.0
2018-07-11 10:30:00,58.08,58.09,57.76,57.8,148616.0,46.3662,46.3741,46.1107,46.1426,148616.0
2018-07-11 10:40:00,57.8,57.85,57.66,57.84,260150.0,46.1426,46.1825,46.0309,46.1746,260150.0
2018-07-11 10:50:00,57.84,58.02,57.83,57.93,153192.0,46.1746,46.3183,46.1666,46.2464,153192.0
2018-07-11 11:00:00,57.91,58.0,57.88,57.93,447908.0,46.2304,46.3023,46.2065,46.2464,447908.0
2018-07-11 11:10:00,57.9,57.91,57.7,57.77,86956.0,46.2225,46.2304,46.0628,46.1187,86956.0
2018-07-11 11:20:00,57.77,57.85,57.68,57.8,120590.0,46.1187,46.1825,46.0468,46.1426,120590.0
2018-07-11 11:30:00,57.8,57.94,57.76,57.85,89678.0,46.1426,46.2544,46.1107,46.1825,89678.0
2018-07-11 11:40:00,57.86,57.88,57.8,57.8,92150.0,46.1905,46.2065,46.1426,46.1426,92150.0
2018-07-11 11:50:00,57.81,57.88,57.76,57.8,83806.0,46.1506,46.2065,46.1107,46.1426,83806.0
2018-07-11 12:00:00,57.79,57.83,57.68,57.71,185714.0,46.1347,46.1666,46.0468,46.0708,185714.0
2018-07-11 12:10:00,57.71,57.71,57.49,57.63,112746.0,46.0708,46.0708,45.8952,46.0069,112746.0
2018-07-11 12:20:00,57.62,57.65,57.42,57.45,109272.0,45.9989,46.0229,45.8393,45.8632,109272.0
2018-07-11 12:30:00,57.44,57.45,57.32,57.33,115912.0,45.8552,45.8632,45.7594,45.7674,115912.0
2018-07-11 12:40:00,57.34,57.44,57.34,57.42,120034.0,45.7754,45.8552,45.7754,45.8393,120034.0
2018-07-11 12:50:00,57.41,57.52,57.38,57.41,238610.0,45.8313,45.9191,45.8073,45.8313,238610.0
2018-07-11 13:00:00,57.41,57.45,57.13,57.17,177238.0,45.8313,45.8632,45.6078,45.6397,177238.0
2018-07-11 13:10:00,57.16,57.29,57.09,57.26,169440.0,45.6317,45.7355,45.5758,45.7115,169440.0
2018-07-11 13:20:00,57.26,57.34,57.13,57.13,232738.0,45.7115,45.7754,45.6078,45.6078,232738.0
2018-07-11 13:30:00,57.13,57.27,57.07,57.27,265546.0,45.6078,45.7195,45.5599,45.7195,265546.0
2018-07-11 13:40:00,57.27,57.31,57.25,57.27,121204.0,45.7195,45.7515,45.7036,45.7195,121204.0
2018-07-11 13:50:00,57.27,57.45,57.22,57.38,121670.0,45.7195,45.8632,45.6796,45.8073,121670.0
2018-07-11 14:00:00,57.4,57.63,57.4,57.61,89586.0,45.8233,46.0069,45.8233,45.991,89586.0
2018-07-11 14:10:00,57.6,57.68,57.48,57.5,142486.0,45.983,46.0468,45.8872,45.9031,142486.0
2018-07-11 14:20:00,57.51,57.6,57.49,57.52,121648.0,45.9111,45.983,45.8952,45.9191,121648.0
2018-07-11 14:30:00,57.52,57.62,57.45,57.6,85890.0,45.9191,45.9989,45.8632,45.983,85890.0
2018-07-11 14:40:00,57.6,57.68,57.58,57.66,171370.0,45.983,46.0468,45.967,46.0309,171370.0
2018-07-11 14:50:00,57.65,57.7,57.58,57.7,136812.0,46.0229,46.0628,45.967,46.0628,136812.0
2018-07-11 15:00:00,57.7,57.73,57.58,57.63,222470.0,46.0628,46.0868,45.967,46.0069,222470.0
2018-07-11 15:10:00,57.63,57.66,57.58,57.6,215908.0,46.0069,46.0309,45.967,45.983,215908.0
2018-07-11 15:20:00,57.6,57.67,57.57,57.58,219836.0,45.983,46.0389,45.959,45.967,219836.0
2018-07-11 15:30:00,57.57,57.68,57.54,57.62,304384.0,45.959,46.0468,45.9351,45.9989,304384.0
2018-07-11 15:40:00,57.62,57.88,57.61,57.81,488032.0,45.9989,46.2065,45.991,46.1506,488032.0
2018-07-11 15:50:00,57.81,57.89,57.77,57.84,903328.0,46.1506,46.2145,46.1187,46.1746,903328.0
2018-07-12 09:30:00,57.85,58.35,57.85,57.91,111144.0,46.1825,46.5817,46.1825,46.2304,111144.0
2018-07-12 09:40:00,57.93,58.03,57.75,57.81,79946.0,46.2464,46.3262,46.1027,46.1506,79946.0
2018-07-12 09:50:00,57.81,57.9,57.63,57.8,40764.0,46.1506,46.2225,46.0069,46.1426,40764.0
2018-07-12 10:00:00,57.77,57.92,57.69,57.76,41490.0,46.1187,46.2384,46.0548,46.1107,41490.0
2018-07-12 10:10:00,57.74,57.81,57.72,57.76,63902.0,46.0947,46.1506,46.0788,46.1107,63902.0
2018-07-12 10:20:00,57.77,57.83,57.74,57.76,47090.0,46.1187,46.1666,46.0947,46.1107,47090.0
2018-07-12 10:30:00,57.77,57.9,57.77,57.89,42806.0,46.1187,46.2225,46.1187,46.2145,42806.0
2018-07-12 10:40:00,57.88,57.95,57.82,57.82,32024.0,46.2065,46.2624,46.1586,46.1586,32024.0
2018-07-12 10:50:00,57.83,57.83,57.74,57.82,43634.0,46.1666,46.1666,46.0947,46.1586,43634.0
2018-07-12 11:00:00,57.82,57.82,57.75,57.79,33424.0,46.1586,46.1586,46.1027,46.1347,33424.0
2018-07-12 11:10:00,57.78,57.92,57.78,57.92,37800.0,46.1267,46.2384,46.1267,46.2384,37800.0
2018-07-12 11:20:00,57.92,57.94,57.8,57.87,35040.0,46.2384,46.2544,46.1426,46.1985,35040.0
2018-07-12 11:30:00,57.86,57.87,57.8,57.82,28770.0,46.1905,46.1985,46.1426,46.1586,28770.0
2018-07-12 11:40:00,57.83,57.86,57.81,57.85,29772.0,46.1666,46.1905,46.1506,46.1825,29772.0
2018-07-12 11:50:00,57.84,57.87,57.8,57.86,50582.0,46.1746,46.1985,46.1426,46.1905,50582.0
2018-07-12 12:00:00,57.88,57.9,57.83,57.83,32480.0,46.2065,46.2225,46.1666,46.1666,32480.0
2018-07-12 12:10:00,57.83,57.94,57.83,57.93,26858.0,46.1666,46.2544,46.1666,46.2464,26858.0
2018-07-12 12:20:00,57.94,57.97,57.87,57.87,37936.0,46.2544,46.2783,46.1985,46.1985,37936.0
2018-07-12 12:30:00,57.87,57.87,57.81,57.82,24702.0,46.1985,46.1985,46.1506,46.1586,24702.0
2018-07-12 12:40:00,57.82,57.93,57.81,57.88,45682.0,46.1586,46.2464,46.1506,46.2065,45682.0
2018-07-12 12:50:00,57.89,57.99,57.88,57.92,30868.0,46.2145,46.2943,46.2065,46.2384,30868.0
2018-07-12 13:00:00,57.92,57.96,57.89,57.89,50524.0,46.2384,46.2704,46.2145,46.2145,50524.0
2018-07-12 13:10:00,57.9,57.94,57.89,57.93,44922.0,46.2225,46.2544,46.2145,46.2464,44922.0
2018-07-12 13:20:00,57.93,57.96,57.89,57.9,63892.0,46.2464,46.2704,46.2145,46.2225,63892.0
2018-07-12 13:30:00,57.9,57.92,57.89,57.92,34848.0,46.2225,46.2384,46.2145,46.2384,34848.0
2018-07-12 13:40:00,57.91,57.98,57.9,57.9,40358.0,46.2304,46.2863,46.2225,46.2225,40358.0
2018-07-12 13:50:00,57.9,57.96,57.88,57.93,26400.0,46.2225,46.2704,46.2065,46.2464,26400.0
2018-07-12 14:00:00,57.94,57.94,57.85,57.91,45998.0,46.2544,46.2544,46.1825,46.2304,45998.0
2018-07-12 14:10:00,57.91,57.93,57.89,57.89,43106.0,46.2304,46.2464,46.2145,46.2145,43106.0
2018-07-12 14:20:00,57.9,57.92,57.81,57.81,116986.0,46.2225,46.2384,46.1506,46.1506,116986.0
2018-07-12 14:30:00,57.81,57.82,57.77,57.79,42806.0,46.1506,46.1586,46.1187,46.1347,42806.0
2018-07-12 14:40:00,57.79,57.83,57.79,57.81,44694.0,46.1347,46.1666,46.1347,46.1506,44694.0
2018-07-12 14:50:00,57.81,57.85,57.78,57.84,65534.0,46.1506,46.1825,46.1267,46.1746,65534.0
2018-07-12 15:00:00,57.84,57.85,57.79,57.8,55100.0,46.1746,46.1825,46.1347,46.1426,55100.0
2018-07-12 15:10:00,57.81,57.85,57.76,57.8,70818.0,46.1506,46.1825,46.1107,46.1426,70818.0
2018-07-12 15:20:00,57.8,57.82,57.77,57.81,62912.0,46.1426,46.1586,46.1187,46.1506,62912.0
2018-07-12 15:30:00,57.81,57.9,57.81,57.88,105260.0,46.1506,46.2225,46.1506,46.2065,105260.0
2018-07-12 15:40:00,57.88,57.97,57.74,57.76,179966.0,46.2065,46.2783,46.0947,46.1107,179966.0
2018-07-12 15:50:00,57.74,57.83,57.7,57.82,341976.0,46.0947,46.1666,46.0628,46.1586,341976.0
2018-07-13 09:30:00,58.0,58.2,57.91,58.08,95064.0,46.3023,46.462,46.2304,46.3662,95064.0
2018-07-13 09:40:00,58.11,58.16,58.02,58.06,72928.0,46.3901,46.43,46.3183,46.3502,72928.0
2018-07-13 09:50:00,58.05,58.17,58.02,58.04,85750.0,46.3422,46.438,46.3183,46.3342,85750.0
2018-07-13 10:00:00,58.04,58.11,57.99,58.06,43524.0,46.3342,46.3901,46.2943,46.3502,43524.0
2018-07-13 10:10:00,58.06,58.06,57.87,57.87,36226.0,46.3502,46.3502,46.1985,46.1985,36226.0
2018-07-13 10:20:00,57.88,57.92,57.82,57.85,36816.0,46.2065,46.2384,46.1586,46.1825,36816.0
2018-07-13 10:30:00,57.87,58.05,57.84,57.99,34428.0,46.1985,46.3422,46.1746,46.2943,34428.0
2018-07-13 10:40:00,57.98,58.13,57.97,58.1,63660.0,46.2863,46.4061,46.2783,46.3821,63660.0
2018-07-13 10:50:00,58.09,58.22,58.05,58.2,28876.0,46.3741,46.4779,46.3422,46.462,28876.0
2018-07-13 11:00:00,58.19,58.19,58.01,58.15,48364.0,46.454,46.454,46.3103,46.422,48364.0
2018-07-13 11:10:00,58.13,58.15,57.96,57.96,35670.0,46.4061,46.422,46.2704,46.2704,35670.0
2018-07-13 11:20:00,57.98,58.02,57.9,58.0,26750.0,46.2863,46.3183,46.2225,46.3023,26750.0
2018-07-13 11:30:00,57.99,58.04,57.95,57.99,24724.0,46.2943,46.3342,46.2624,46.2943,24724.0
2018-07-13 11:40:00,57.98,58.0,57.88,57.95,37740.0,46.2863,46.3023,46.2065,46.2624,37740.0
2018-07-13 11:50:00,57.95,57.96,57.92,57.92,18396.0,46.2624,46.2704,46.2384,46.2384,18396.0
2018-07-13 12:00:00,57.92,57.98,57.9,57.93,21172.0,46.2384,46.2863,46.2225,46.2464,21172.0
2018-07-13 12:10:00,57.94,57.99,57.9,57.97,20058.0,46.2544,46.2943,46.2225,46.2783,20058.0
2018-07-13 12:20:00,57.98,58.01,57.95,57.96,29934.0,46.2863,46.3103,46.2624,46.2704,29934.0
2018-07-13 12:30:00,57.95,57.99,57.93,57.97,21444.0,46.2624,46.2943,46.2464,46.2783,21444.0
2018-07-13 12:40:00,57.97,57.98,57.94,57.95,23306.0,46.2783,46.2863,46.2544,46.2624,23306.0
2018-07-13 12:50:00,57.95,57.97,57.94,57.95,27542.0,46.2624,46.2783,46.2544,46.2624,27542.0
2018-07-13 13:00:00,57.93,57.96,57.92,57.96,15762.0,46.2464,46.2704,46.2384,46.2704,15762.0
2018-07-13 13:10:00,57.96,57.99,57.93,57.98,36766.0,46.2704,46.2943,46.2464,46.2863,36766.0
2018-07-13 13:20:00,57.98,57.99,57.95,57.97,45786.0,46.2863,46.2943,46.2624,46.2783,45786.0
2018-07-13 13:30:00,57.98,58.05,57.96,58.03,27126.0,46.2863,46.3422,46.2704,46.3262,27126.0
2018-07-13 13:40:00,58.02,58.07,58.01,58.04,32284.0,46.3183,46.3582,46.3103,46.3342,32284.0
2018-07-13 13:50:00,58.05,58.06,57.98,58.0,26890.0,46.3422,46.3502,46.2863,46.3023,26890.0
2018-07-13 14:00:00,58.01,58.01,57.92,58.01,35526.0,46.3103,46.3103,46.2384,46.3103,35526.0
2018-07-13 14:10:00,58.01,58.11,57.99,58.1,43844.0,46.3103,46.3901,46.2943,46.3821,43844.0
2018-07-13 14:20:00,58.1,58.15,58.1,58.14,38780.0,46.3821,46.422,46.3821,46.4141,38780.0
2018-07-13 14:30:00,58.13,58.26,58.11,58.24,44174.0,46.4061,46.5099,46.3901,46.4939,44174.0
2018-07-13 14:40:00,58.24,58.3,58.23,58.29,72986.0,46.4939,46.5418,46.4859,46.5338,72986.0
2018-07-13 14:50:00,58.3,58.37,58.29,58.37,75842.0,46.5418,46.5977,46.5338,46.5977,75842.0
2018-07-13 15:00:00,58.38,58.39,58.32,58.37,62198.0,46.6057,46.6136,46.5578,46.5977,62198.0
2018-07-13 15:10:00,58.37,58.38,58.21,58.21,65734.0,46.5977,46.6057,46.4699,46.4699,65734.0
2018-07-13 15:20:00,58.22,58.23,58.09,58.12,41884.0,46.4779,46.4859,46.3741,46.3981,41884.0
2018-07-13 15:30:00,58.12,58.18,58.1,58.17,83914.0,46.3981,46.446,46.3821,46.438,83914.0
2018-07-13 15:40:00,58.17,58.22,58.13,58.14,78116.0,46.438,46.4779,46.4061,46.4141,78116.0
2018-07-13 15:50:00,58.15,58.29,58.12,58.25,258330.0,46.422,46.5338,46.3981,46.5019,258330.0
2018-07-16 09:30:00,58.27,58.32,57.77,57.77,66804.0,46.5178,46.5578,46.1187,46.1187,66804.0
2018-07-16 09:40:00,57.77,58.0,57.77,57.84,45998.0,46.1187,46.3023,46.1187,46.1746,45998.0
2018-07-16 09:50:00,57.82,57.96,57.77,57.96,57966.0,46.1586,46.2704,46.1187,46.2704,57966.0
2018-07-16 10:00:00,57.95,57.99,57.8,57.8,49128.0,46.2624,46.2943,46.1426,46.1426,49128.0
2018-07-16 10:10:00,57.81,57.86,57.64,57.7,53716.0,46.1506,46.1905,46.0149,46.0628,53716.0
2018-07-16 10:20:00,57.68,57.76,57.65,57.75,58676.0,46.0468,46.1107,46.0229,46.1027,58676.0
2018-07-16 10:30:00,57.74,57.76,57.57,57.63,78540.0,46.0947,46.1107,45.959,46.0069,78540.0
2018-07-16 10:40:00,57.62,57.73,57.61,57.73,59120.0,45.9989,46.0868,45.991,46.0868,59120.0
2018-07-16 10:50:00,57.73,57.85,57.73,57.84,31932.0,46.0868,46.1825,46.0868,46.1746,31932.0
2018-07-16 11:00:00,57.85,57.87,57.77,57.79,43738.0,46.1825,46.1985,46.1187,46.1347,43738.0
2018-07-16 11:10:00,57.78,57.8,57.7,57.7,21708.0,46.1267,46.1426,46.0628,46.0628,21708.0
2018-07-16 11:20:00,57.68,57.69,57.59,57.67,26270.0,46.0468,46.0548,45.975,46.0389,26270.0
2018-07-16 11:30:00,57.67,57.69,57.63,57.63,23136.0,46.0389,46.0548,46.0069,46.0069,23136.0
2018-07-16 11:40:00,57.62,57.67,57.62,57.65,29422.0,45.9989,46.0389,45.9989,46.0229,29422.0
2018-07-16 11:50:00,57.65,57.66,57.57,57.58,18560.0,46.0229,46.0309,45.959,45.967,18560.0
2018-07-16 12:00:00,57.58,57.71,57.58,57.71,27208.0,45.967,46.0708,45.967,46.0708,27208.0
2018-07-16 12:10:00,57.71,57.76,57.71,57.76,18440.0,46.0708,46.1107,46.0708,46.1107,18440.0
2018-07-16 12:20:00,57.76,57.88,57.76,57.88,32238.0,46.1107,46.2065,46.1107,46.2065,32238.0
2018-07-16 12:30:00,57.88,57.9,57.83,57.9,40404.0,46.2065,46.2225,46.1666,46.2225,40404.0
2018-07-16 12:40:00,57.89,57.96,57.88,57.96,37084.0,46.2145,46.2704,46.2065,46.2704,37084.0
2018-07-16 12:50:00,57.96,58.01,57.93,58.0,16696.0,46.2704,46.3103,46.2464,46.3023,16696.0
2018-07-16 13:00:00,57.99,58.0,57.84,57.88,48110.0,46.2943,46.3023,46.1746,46.2065,48110.0
2018-07-16 13:10:00,57.88,57.89,57.76,57.76,25486.0,46.2065,46.2145,46.1107,46.1107,25486.0
2018-07-16 13:20:00,57.77,57.8,57.75,57.79,28664.0,46.1187,46.1426,46.1027,46.1347,28664.0
2018-07-16 13:30:00,57.79,57.79,57.69,57.71,29606.0,46.1347,46.1347,46.0548,46.0708,29606.0
2018-07-16 13:40:00,57.7,57.79,57.7,57.78,34642.0,46.0628,46.1347,46.0628,46.1267,34642.0
2018-07-16 13:50:00,57.78,57.92,57.78,57.88,34370.0,46.1267,46.2384,46.1267,46.2065,34370.0
2018-07-16 14:00:00,57.88,57.88,57.8,57.83,34236.0,46.2065,46.2065,46.1426,46.1666,34236.0
2018-07-16 14:10:00,57.84,57.87,57.81,57.85,19682.0,46.1746,46.1985,46.1506,46.1825,19682.0
2018-07-16 14:20:00,57.85,57.9,57.81,57.83,37234.0,46.1825,46.2225,46.1506,46.1666,37234.0
2018-07-16 14:30:00,57.83,57.88,57.83,57.88,24600.0,46.1666,46.2065,46.1666,46.2065,24600.0
2018-07-16 14:40:00,57.88,57.95,57.85,57.87,94610.0,46.2065,46.2624,46.1825,46.1985,94610.0
2018-07-16 14:50:00,57.87,57.92,57.87,57.89,28160.0,46.1985,46.2384,46.1985,46.2145,28160.0
2018-07-16 15:00:00,57.9,58.01,57.88,57.99,41430.0,46.2225,46.3103,46.2065,46.2943,41430.0
2018-07-16 15:10:00,57.98,58.04,57.98,58.01,45988.0,46.2863,46.3342,46.2863,46.3103,45988.0
2018-07-16 15:20:00,58.02,58.08,58.02,58.03,46546.0,46.3183,46.3662,46.3183,46.3262,46546.0
2018-07-16 15:30:00,58.03,58.04,57.91,57.96,81430.0,46.3262,46.3342,46.2304,46.2704,81430.0
2018-07-16 15:40:00,57.97,57.98,57.86,57.9,96550.0,46.2783,46.2863,46.1905,46.2225,96550.0
2018-07-16 15:50:00,57.89,57.96,57.87,57.88,258164.0,46.2145,46.2704,46.1985,46.2065,258164.0
2018-07-17 09:30:00,58.14,58.17,57.8,57.99,71654.0,46.4141,46.438,46.1426,46.2943,71654.0
2018-07-17 09:40:00,58.01,58.11,57.91,57.94,39922.0,46.3103,46.3901,46.2304,46.2544,39922.0
2018-07-17 09:50:00,57.93,57.96,57.86,57.89,26986.0,46.2464,46.2704,46.1905,46.2145,26986.0
2018-07-17 10:00:00,57.88,58.09,57.88,57.9,57514.0,46.2065,46.3741,46.2065,46.2225,57514.0
2018-07-17 10:10:00,57.91,57.93,57.82,57.85,73626.0,46.2304,46.2464,46.1586,46.1825,73626.0
2018-07-17 10:20:00,57.84,57.84,57.67,57.77,46228.0,46.1746,46.1746,46.0389,46.1187,46228.0
2018-07-17 10:30:00,57.78,57.85,57.73,57.83,49968.0,46.1267,46.1825,46.0868,46.1666,49968.0
2018-07-17 10:40:00,57.84,57.88,57.77,57.78,43398.0,46.1746,46.2065,46.1187,46.1267,43398.0
2018-07-17 10:50:00,57.78,57.97,57.75,57.97,31044.0,46.1267,46.2783,46.1027,46.2783,31044.0
2018-07-17 11:00:00,57.97,57.97,57.92,57.92,38522.0,46.2783,46.2783,46.2384,46.2384,38522.0
2018-07-17 11:10:00,57.92,57.95,57.92,57.95,13190.0,46.2384,46.2624,46.2384,46.2624,13190.0
2018-07-17 11:20:00,57.95,57.95,57.9,57.92,54792.0,46.2624,46.2624,46.2225,46.2384,54792.0
2018-07-17 11:30:00,57.92,57.98,57.92,57.98,19232.0,46.2384,46.2863,46.2384,46.2863,19232.0
2018-07-17 11:40:00,57.98,58.05,57.97,58.04,32282.0,46.2863,46.3422,46.2783,46.3342,32282.0
2018-07-17 11:50:00,58.04,58.08,58.02,58.02,17434.0,46.3342,46.3662,46.3183,46.3183,17434.0
2018-07-17 12:00:00,58.02,58.05,58.02,58.03,31138.0,46.3183,46.3422,46.3183,46.3262,31138.0
2018-07-17 12:10:00,58.04,58.04,57.86,57.86,50036.0,46.3342,46.3342,46.1905,46.1905,50036.0
2018-07-17 12:20:00,57.86,57.88,57.81,57.84,21690.0,46.1905,46.2065,46.1506,46.1746,21690.0
2018-07-17 12:30:00,57.84,57.86,57.73,57.74,25252.0,46.1746,46.1905,46.0868,46.0947,25252.0
2018-07-17 12:40:00,57.74,57.77,57.69,57.73,16950.0,46.0947,46.1187,46.0548,46.0868,16950.0
2018-07-17 12:50:00,57.74,57.83,57.74,57.83,13902.0,46.0947,46.1666,46.0947,46.1666,13902.0
2018-07-17 13:00:00,57.83,57.87,57.83,57.84,21996.0,46.1666,46.1985,46.1666,46.1746,21996.0
2018-07-17 13:10:00,57.84,57.84,57.76,57.82,25826.0,46.1746,46.1746,46.1107,46.1586,25826.0
2018-07-17 13:20:00,57.81,57.81,57.74,57.77,16654.0,46.1506,46.1506,46.0947,46.1187,16654.0
2018-07-17 13:30:00,57.78,57.83,57.78,57.79,17520.0,46.1267,46.1666,46.1267,46.1347,17520.0
2018-07-17 13:40:00,57.8,57.9,57.8,57.9,16892.0,46.1426,46.2225,46.1426,46.2225,16892.0
2018-07-17 13:50:00,57.88,57.9,57.82,57.82,18196.0,46.2065,46.2225,46.1586,46.1586,18196.0
2018-07-17 14:00:00,57.82,57.82,57.73,57.76,26866.0,46.1586,46.1586,46.0868,46.1107,26866.0
2018-07-17 14:10:00,57.76,57.79,57.74,57.77,27042.0,46.1107,46.1347,46.0947,46.1187,27042.0
2018-07-17 14:20:00,57.77,57.77,57.73,57.73,16286.0,46.1187,46.1187,46.0868,46.0868,16286.0
2018-07-17 14:30:00,57.72,57.76,57.68,57.74,28164.0,46.0788,46.1107,46.0468,46.0947,28164.0
2018-07-17 14:40:00,57.74,57.83,57.74,57.82,24940.0,46.0947,46.1666,46.0947,46.1586,24940.0
2018-07-17 14:50:00,57.82,57.85,57.8,57.84,29490.0,46.1586,46.1825,46.1426,46.1746,29490.0
2018-07-17 15:00:00,57.84,57.85,57.8,57.8,37906.0,46.1746,46.1825,46.1426,46.1426,37906.0
2018-07-17 15:10:00,57.8,57.88,57.79,57.87,35778.0,46.1426,46.2065,46.1347,46.1985,35778.0
2018-07-17 15:20:00,57.87,57.93,57.87,57.88,45568.0,46.1985,46.2464,46.1985,46.2065,45568.0
2018-07-17 15:30:00,57.87,57.88,57.82,57.84,48214.0,46.1985,46.2065,46.1586,46.1746,48214.0
2018-07-17 15:40:00,57.84,57.9,57.8,57.81,79336.0,46.1746,46.2225,46.1426,46.1506,79336.0
2018-07-17 15:50:00,57.8,57.85,57.77,57.81,201034.0,46.1426,46.1825,46.1187,46.1506,201034.0
2018-07-18 09:30:00,57.6,57.8,57.28,57.31,80368.0,45.983,46.1426,45.7275,45.7515,80368.0
2018-07-18 09:40:00,57.3,57.46,57.23,57.25,35518.0,45.7435,45.8712,45.6876,45.7036,35518.0
2018-07-18 09:50:00,57.24,57.45,57.23,57.37,57686.0,45.6956,45.8632,45.6876,45.7994,57686.0
2018-07-18 10:00:00,57.35,57.37,57.22,57.3,33350.0,45.7834,45.7994,45.6796,45.7435,33350.0
2018-07-18 10:10:00,57.29,57.45,57.29,57.42,18514.0,45.7355,45.8632,45.7355,45.8393,18514.0
2018-07-18 10:20:00,57.4,57.45,57.33,57.33,23884.0,45.8233,45.8632,45.7674,45.7674,23884.0
2018-07-18 10:30:00,57.33,57.44,57.33,57.39,30762.0,45.7674,45.8552,45.7674,45.8153,30762.0
2018-07-18 10:40:00,57.38,57.41,57.23,57.24,27562.0,45.8073,45.8313,45.6876,45.6956,27562.0
2018-07-18 10:50:00,57.24,57.24,57.14,57.19,33794.0,45.6956,45.6956,45.6157,45.6557,33794.0
2018-07-18 11:00:00,57.18,57.2,57.04,57.08,31298.0,45.6477,45.6636,45.5359,45.5678,31298.0
2018-07-18 11:10:00,57.09,57.2,57.04,57.05,58648.0,45.5758,45.6636,45.5359,45.5439,58648.0
2018-07-18 11:20:00,57.05,57.1,57.02,57.1,34132.0,45.5439,45.5838,45.5199,45.5838,34132.0
2018-07-18 11:30:00,57.09,57.13,57.02,57.1,20732.0,45.5758,45.6078,45.5199,45.5838,20732.0
2018-07-18 11:40:00,57.11,57.16,57.05,57.09,36746.0,45.5918,45.6317,45.5439,45.5758,36746.0
2018-07-18 11:50:00,57.13,57.14,57.07,57.14,22308.0,45.6078,45.6157,45.5599,45.6157,22308.0
2018-07-18 12:00:00,57.13,57.3,57.12,57.25,26068.0,45.6078,45.7435,45.5998,45.7036,26068.0
2018-07-18 12:10:00,57.24,57.25,57.13,57.17,23660.0,45.6956,45.7036,45.6078,45.6397,23660.0
2018-07-18 12:20:00,57.17,57.2,57.15,57.19,37814.0,45.6397,45.6636,45.6237,45.6557,37814.0
2018-07-18 12:30:00,57.19,57.27,57.19,57.25,29786.0,45.6557,45.7195,45.6557,45.7036,29786.0
2018-07-18 12:40:00,57.25,57.27,57.19,57.2,27542.0,45.7036,45.7195,45.6557,45.6636,27542.0
2018-07-18 12:50:00,57.21,57.21,57.05,57.06,41360.0,45.6716,45.6716,45.5439,45.5519,41360.0
2018-07-18 13:00:00,57.06,57.11,57.01,57.02,29634.0,45.5519,45.5918,45.512,45.5199,29634.0
2018-07-18 13:10:00,57.02,57.1,57.0,57.08,81724.0,45.5199,45.5838,45.504,45.5678,81724.0
2018-07-18 13:20:00,57.09,57.1,57.02,57.03,18888.0,45.5758,45.5838,45.5199,45.5279,18888.0
2018-07-18 13:30:00,57.02,57.15,57.02,57.15,31288.0,45.5199,45.6237,45.5199,45.6237,31288.0
2018-07-18 13:40:00,57.13,57.14,57.12,57.13,25528.0,45.6078,45.6157,45.5998,45.6078,25528.0
2018-07-18 13:50:00,57.13,57.19,57.13,57.15,32386.0,45.6078,45.6557,45.6078,45.6237,32386.0
2018-07-18 14:00:00,57.16,57.16,57.09,57.13,43880.0,45.6317,45.6317,45.5758,45.6078,43880.0
2018-07-18 14:10:00,57.12,57.22,57.12,57.19,26590.0,45.5998,45.6796,45.5998,45.6557,26590.0
2018-07-18 14:20:00,57.19,57.19,57.14,57.16,28460.0,45.6557,45.6557,45.6157,45.6317,28460.0
2018-07-18 14:30:00,57.16,57.24,57.16,57.18,29362.0,45.6317,45.6956,45.6317,45.6477,29362.0
2018-07-18 14:40:00,57.19,57.23,57.16,57.21,27228.0,45.6557,45.6876,45.6317,45.6716,27228.0
2018-07-18 14:50:00,57.21,57.23,57.18,57.19,27078.0,45.6716,45.6876,45.6477,45.6557,27078.0
2018-07-18 15:00:00,57.2,57.21,57.13,57.13,32492.0,45.6636,45.6716,45.6078,45.6078,32492.0
2018-07-18 15:10:00,57.13,57.2,57.13,57.19,49948.0,45.6078,45.6636,45.6078,45.6557,49948.0
2018-07-18 15:20:00,57.18,57.21,57.13,57.13,166724.0,45.6477,45.6716,45.6078,45.6078,166724.0
2018-07-18 15:30:00,57.13,57.22,57.13,57.21,79618.0,45.6078,45.6796,45.6078,45.6716,79618.0
2018-07-18 15:40:00,57.2,57.21,57.13,57.16,127918.0,45.6636,45.6716,45.6078,45.6317,127918.0
2018-07-18 15:50:00,57.16,57.21,57.14,57.16,302036.0,45.6317,45.6716,45.6157,45.6317,302036.0
2018-07-19 09:30:00,57.09,57.43,56.68,57.38,84072.0,45.5758,45.8473,45.2485,45.8073,84072.0
2018-07-19 09:40:00,57.34,57.47,57.27,57.46,24968.0,45.7754,45.8792,45.7195,45.8712,24968.0
2018-07-19 09:50:00,57.43,57.55,57.41,57.47,40710.0,45.8473,45.9431,45.8313,45.8792,40710.0
2018-07-19 10:00:00,57.47,57.55,57.42,57.5,29990.0,45.8792,45.9431,45.8393,45.9031,29990.0
2018-07-19 10:10:00,57.51,57.52,57.34,57.39,35086.0,45.9111,45.9191,45.7754,45.8153,35086.0
2018-07-19 10:20:00,57.42,57.58,57.41,57.5,16432.0,45.8393,45.967,45.8313,45.9031,16432.0
2018-07-19 10:30:00,57.5,57.56,57.46,57.49,22800.0,45.9031,45.951,45.8712,45.8952,22800.0
2018-07-19 10:40:00,57.48,57.52,57.38,57.42,33270.0,45.8872,45.9191,45.8073,45.8393,33270.0
2018-07-19 10:50:00,57.41,57.41,57.28,57.38,11568.0,45.8313,45.8313,45.7275,45.8073,11568.0
2018-07-19 11:00:00,57.37,57.44,57.33,57.36,16508.0,45.7994,45.8552,45.7674,45.7914,16508.0
2018-07-19 11:10:00,57.38,57.46,57.38,57.42,14024.0,45.8073,45.8712,45.8073,45.8393,14024.0
2018-07-19 11:20:00,57.42,57.45,57.34,57.42,16692.0,45.8393,45.8632,45.7754,45.8393,16692.0
2018-07-19 11:30:00,57.44,57.52,57.44,57.52,19154.0,45.8552,45.9191,45.8552,45.9191,19154.0
2018-07-19 11:40:00,57.5,57.54,57.45,57.52,13300.0,45.9031,45.9351,45.8632,45.9191,13300.0
2018-07-19 11:50:00,57.51,57.62,57.47,57.62,16894.0,45.9111,45.9989,45.8792,45.9989,16894.0
2018-07-19 12:00:00,57.6,57.62,57.52,57.62,21010.0,45.983,45.9989,45.9191,45.9989,21010.0
2018-07-19 12:10:00,57.62,57.72,57.6,57.7,19962.0,45.9989,46.0788,45.983,46.0628,19962.0
2018-07-19 12:20:00,57.73,57.85,57.72,57.83,19236.0,46.0868,46.1825,46.0788,46.1666,19236.0
2018-07-19 12:30:00,57.84,57.88,57.77,57.8,36176.0,46.1746,46.2065,46.1187,46.1426,36176.0
2018-07-19 12:40:00,57.8,57.97,57.8,57.95,59268.0,46.1426,46.2783,46.1426,46.2624,59268.0
2018-07-19 12:50:00,57.95,57.96,57.84,57.84,24776.0,46.2624,46.2704,46.1746,46.1746,24776.0
2018-07-19 13:00:00,57.84,57.92,57.8,57.84,25380.0,46.1746,46.2384,46.1426,46.1746,25380.0
2018-07-19 13:10:00,57.84,57.88,57.8,57.81,9244.0,46.1746,46.2065,46.1426,46.1506,9244.0
2018-07-19 13:20:00,57.79,57.83,57.79,57.82,12520.0,46.1347,46.1666,46.1347,46.1586,12520.0
2018-07-19 13:30:00,57.82,57.85,57.74,57.77,17500.0,46.1586,46.1825,46.0947,46.1187,17500.0
2018-07-19 13:40:00,57.79,57.79,57.7,57.7,11400.0,46.1347,46.1347,46.0628,46.0628,11400.0
2018-07-19 13:50:00,57.66,57.76,57.63,57.74,140800.0,46.0309,46.1107,46.0069,46.0947,140800.0
2018-07-19 14:00:00,57.76,57.82,57.73,57.79,22160.0,46.1107,46.1586,46.0868,46.1347,22160.0
2018-07-19 14:10:00,57.79,57.8,57.74,57.74,70844.0,46.1347,46.1426,46.0947,46.0947,70844.0
2018-07-19 14:20:00,57.76,57.76,57.64,57.65,19528.0,46.1107,46.1107,46.0149,46.0229,19528.0
2018-07-19 14:30:00,57.67,57.71,57.65,57.68,25284.0,46.0389,46.0708,46.0229,46.0468,25284.0
2018-07-19 14:40:00,57.69,57.71,57.66,57.69,23604.0,46.0548,46.0708,46.0309,46.0548,23604.0
2018-07-19 14:50:00,57.69,57.71,57.63,57.71,32374.0,46.0548,46.0708,46.0069,46.0708,32374.0
2018-07-19 15:00:00,57.71,57.77,57.67,57.77,23314.0,46.0708,46.1187,46.0389,46.1187,23314.0
2018-07-19 15:10:00,57.77,57.77,57.69,57.7,46800.0,46.1187,46.1187,46.0548,46.0628,46800.0
2018-07-19 15:20:00,57.69,57.71,57.63,57.71,36008.0,46.0548,46.0708,46.0069,46.0708,36008.0
2018-07-19 15:30:00,57.71,57.71,57.56,57.57,32652.0,46.0708,46.0708,45.951,45.959,32652.0
2018-07-19 15:40:00,57.58,57.65,57.54,57.65,107334.0,45.967,46.0229,45.9351,46.0229,107334.0
2018-07-19 15:50:00,57.62,57.69,57.61,57.65,238474.0,45.9989,46.0548,45.991,46.0229,238474.0
2018-07-20 09:30:00,57.36,58.25,57.36,57.6,206472.0,45.7914,46.5019,45.7914,45.983,206472.0
2018-07-20 09:40:00,57.57,57.57,57.24,57.32,43244.0,45.959,45.959,45.6956,45.7594,43244.0
2018-07-20 09:50:00,57.29,57.33,57.06,57.13,52138.0,45.7355,45.7674,45.5519,45.6078,52138.0
2018-07-20 10:00:00,57.13,57.16,57.02,57.04,709890.0,45.6078,45.6317,45.5199,45.5359,709890.0
2018-07-20 10:10:00,57.02,57.15,56.72,56.87,220890.0,45.5199,45.6237,45.2805,45.4002,220890.0
2018-07-20 10:20:00,56.88,56.88,56.75,56.83,50562.0,45.4082,45.4082,45.3044,45.3683,50562.0
2018-07-20 10:30:00,56.85,57.13,56.83,57.1,53512.0,45.3842,45.6078,45.3683,45.5838,53512.0
2018-07-20 10:40:00,57.1,57.13,57.05,57.1,99134.0,45.5838,45.6078,45.5439,45.5838,99134.0
2018-07-20 10:50:00,57.1,57.15,57.06,57.08,42396.0,45.5838,45.6237,45.5519,45.5678,42396.0
2018-07-20 11:00:00,57.08,57.1,56.86,56.87,99198.0,45.5678,45.5838,45.3922,45.4002,99198.0
2018-07-20 11:10:00,56.86,57.1,56.82,57.1,44564.0,45.3922,45.5838,45.3603,45.5838,44564.0
2018-07-20 11:20:00,57.1,57.15,56.95,56.98,35258.0,45.5838,45.6237,45.4641,45.488,35258.0
2018-07-20 11:30:00,57.0,57.02,56.95,57.02,21632.0,45.504,45.5199,45.4641,45.5199,21632.0
2018-07-20 11:40:00,57.03,57.13,57.01,57.1,12800.0,45.5279,45.6078,45.512,45.5838,12800.0
2018-07-20 11:50:00,57.1,57.18,57.09,57.1,20876.0,45.5838,45.6477,45.5758,45.5838,20876.0
2018-07-20 12:00:00,57.1,57.16,57.09,57.09,11200.0,45.5838,45.6317,45.5758,45.5758,11200.0
2018-07-20 12:10:00,57.09,57.15,57.08,57.08,21010.0,45.5758,45.6237,45.5678,45.5678,21010.0
2018-07-20 12:20:00,57.09,57.14,57.09,57.14,18108.0,45.5758,45.6157,45.5758,45.6157,18108.0
2018-07-20 12:30:00,57.15,57.16,57.03,57.04,36916.0,45.6237,45.6317,45.5279,45.5359,36916.0
2018-07-20 12:40:00,57.04,57.15,57.03,57.12,118960.0,45.5359,45.6237,45.5279,45.5998,118960.0
2018-07-20 12:50:00,57.12,57.13,57.09,57.1,25976.0,45.5998,45.6078,45.5758,45.5838,25976.0
2018-07-20 13:00:00,57.1,57.1,57.05,57.06,12214.0,45.5838,45.5838,45.5439,45.5519,12214.0
2018-07-20 13:10:00,57.07,57.07,57.01,57.02,29674.0,45.5599,45.5599,45.512,45.5199,29674.0
2018-07-20 13:20:00,57.02,57.02,56.91,56.96,31808.0,45.5199,45.5199,45.4321,45.472,31808.0
2018-07-20 13:30:00,56.95,56.99,56.94,56.95,43402.0,45.4641,45.496,45.4561,45.4641,43402.0
2018-07-20 13:40:00,56.95,56.95,56.85,56.86,31656.0,45.4641,45.4641,45.3842,45.3922,31656.0
2018-07-20 13:50:00,56.87,56.95,56.87,56.93,25780.0,45.4002,45.4641,45.4002,45.4481,25780.0
2018-07-20 14:00:00,56.94,57.02,56.94,56.99,16542.0,45.4561,45.5199,45.4561,45.496,16542.0
2018-07-20 14:10:00,56.99,57.02,56.97,57.02,24602.0,45.496,45.5199,45.48,45.5199,24602.0
2018-07-20 14:20:00,57.04,57.12,57.02,57.06,21802.0,45.5359,45.5998,45.5199,45.5519,21802.0
2018-07-20 14:30:00,57.06,57.07,57.01,57.07,25802.0,45.5519,45.5599,45.512,45.5599,25802.0
2018-07-20 14:40:00,57.07,57.13,57.05,57.12,22104.0,45.5599,45.6078,45.5439,45.5998,22104.0
2018-07-20 14:50:00,57.13,57.16,57.1,57.11,24800.0,45.6078,45.6317,45.5838,45.5918,24800.0
2018-07-20 15:00:00,57.11,57.12,57.06,57.09,37320.0,45.5918,45.5998,45.5519,45.5758,37320.0
2018-07-20 15:10:00,57.09,57.13,57.08,57.13,40208.0,45.5758,45.6078,45.5678,45.6078,40208.0
2018-07-20 15:20:00,57.13,57.13,57.04,57.05,52320.0,45.6078,45.6078,45.5359,45.5439,52320.0
2018-07-20 15:30:00,57.05,57.16,57.05,57.14,66610.0,45.5439,45.6317,45.5439,45.6157,66610.0
2018-07-20 15:40:00,57.14,57.25,57.14,57.21,150578.0,45.6157,45.7036,45.6157,45.6716,150578.0
2018-07-20 15:50:00,57.2,57.22,57.11,57.13,213968.0,45.6636,45.6796,45.5918,45.6078,213968.0
2018-07-23 09:30:00,57.2,57.67,56.97,57.27,47720.0,45.6636,46.0389,45.48,45.7195,47720.0
2018-07-23 09:40:00,57.31,57.43,57.18,57.37,25160.0,45.7515,45.8473,45.6477,45.7994,25160.0
2018-07-23 09:50:00,57.38,57.38,57.25,57.32,85326.0,45.8073,45.8073,45.7036,45.7594,85326.0
2018-07-23 10:00:00,57.33,57.35,57.17,57.17,48248.0,45.7674,45.7834,45.6397,45.6397,48248.0
2018-07-23 10:10:00,57.17,57.24,57.12,57.16,42682.0,45.6397,45.6956,45.5998,45.6317,42682.0
2018-07-23 10:20:00,57.17,57.17,56.88,56.91,30214.0,45.6397,45.6397,45.4082,45.4321,30214.0
2018-07-23 10:30:00,56.95,57.02,56.91,56.99,58238.0,45.4641,45.5199,45.4321,45.496,58238.0
2018-07-23 10:40:00,56.99,57.16,56.98,57.13,61058.0,45.496,45.6317,45.488,45.6078,61058.0
2018-07-23 10:50:00,57.13,57.13,56.96,57.03,21118.0,45.6078,45.6078,45.472,45.5279,21118.0
2018-07-23 11:00:00,57.0,57.01,56.91,56.98,29850.0,45.504,45.512,45.4321,45.488,29850.0
2018-07-23 11:10:00,57.0,57.18,56.99,57.13,25872.0,45.504,45.6477,45.496,45.6078,25872.0
2018-07-23 11:20:00,57.11,57.11,56.97,56.97,16846.0,45.5918,45.5918,45.48,45.48,16846.0
2018-07-23 11:30:00,56.98,56.98,56.88,56.95,16828.0,45.488,45.488,45.4082,45.4641,16828.0
2018-07-23 11:40:00,56.97,56.98,56.9,56.9,19604.0,45.48,45.488,45.4241,45.4241,19604.0
2018-07-23 11:50:00,56.9,56.91,56.86,56.9,19580.0,45.4241,45.4321,45.3922,45.4241,19580.0
2018-07-23 12:00:00,56.91,56.92,56.78,56.84,47516.0,45.4321,45.4401,45.3284,45.3763,47516.0
2018-07-23 12:10:00,56.85,56.88,56.75,56.76,32002.0,45.3842,45.4082,45.3044,45.3124,32002.0
2018-07-23 12:20:00,56.77,56.88,56.76,56.86,32306.0,45.3204,45.4082,45.3124,45.3922,32306.0
2018-07-23 12:30:00,56.86,56.9,56.82,56.85,25164.0,45.3922,45.4241,45.3603,45.3842,25164.0
2018-07-23 12:40:00,56.85,56.9,56.84,56.9,26226.0,45.3842,45.4241,45.3763,45.4241,26226.0
2018-07-23 12:50:00,56.9,56.94,56.88,56.94,22102.0,45.4241,45.4561,45.4082,45.4561,22102.0
2018-07-23 13:00:00,56.93,56.95,56.9,56.9,22876.0,45.4481,45.4641,45.4241,45.4241,22876.0
2018-07-23 13:10:00,56.92,56.96,56.91,56.95,33846.0,45.4401,45.472,45.4321,45.4641,33846.0
2018-07-23 13:20:00,56.94,56.98,56.92,56.95,20150.0,45.4561,45.488,45.4401,45.4641,20150.0
2018-07-23 13:30:00,56.94,56.96,56.91,56.94,31964.0,45.4561,45.472,45.4321,45.4561,31964.0
2018-07-23 13:40:00,56.94,56.96,56.93,56.95,38190.0,45.4561,45.472,45.4481,45.4641,38190.0
2018-07-23 13:50:00,56.94,56.99,56.94,56.95,96414.0,45.4561,45.496,45.4561,45.4641,96414.0
2018-07-23 14:00:00,56.95,57.01,56.94,56.96,53636.0,45.4641,45.512,45.4561,45.472,53636.0
2018-07-23 14:10:00,56.96,56.99,56.9,56.9,58040.0,45.472,45.496,45.4241,45.4241,58040.0
2018-07-23 14:20:00,56.91,56.96,56.88,56.91,35170.0,45.4321,45.472,45.4082,45.4321,35170.0
2018-07-23 14:30:00,56.9,56.92,56.86,56.91,42774.0,45.4241,45.4401,45.3922,45.4321,42774.0
2018-07-23 14:40:00,56.9,56.91,56.8,56.84,40096.0,45.4241,45.4321,45.3443,45.3763,40096.0
2018-07-23 14:50:00,56.84,56.91,56.83,56.91,26398.0,45.3763,45.4321,45.3683,45.4321,26398.0
2018-07-23 15:00:00,56.91,56.92,56.85,56.9,34540.0,45.4321,45.4401,45.3842,45.4241,34540.0
2018-07-23 15:10:00,56.89,56.91,56.87,56.88,41130.0,45.4162,45.4321,45.4002,45.4082,41130.0
2018-07-23 15:20:00,56.88,56.91,56.83,56.84,46888.0,45.4082,45.4321,45.3683,45.3763,46888.0
2018-07-23 15:30:00,56.84,56.87,56.83,56.86,42428.0,45.3763,45.4002,45.3683,45.3922,42428.0
2018-07-23 15:40:00,56.86,56.89,56.82,56.83,107058.0,45.3922,45.4162,45.3603,45.3683,107058.0
2018-07-23 15:50:00,56.84,56.85,56.74,56.79,371690.0,45.3763,45.3842,45.2964,45.3363,371690.0
2018-07-24 09:30:00,56.79,56.83,56.31,56.66,53726.0,45.3363,45.3683,44.9531,45.2326,53726.0
2018-07-24 09:40:00,56.65,56.77,56.49,56.57,34342.0,45.2246,45.3204,45.0968,45.1607,34342.0
2018-07-24 09:50:00,56.59,56.63,56.45,56.49,49894.0,45.1767,45.2086,45.0649,45.0968,49894.0
2018-07-24 10:00:00,56.49,56.59,56.48,56.56,77158.0,45.0968,45.1767,45.0889,45.1527,77158.0
2018-07-24 10:10:00,56.56,56.57,56.29,56.38,49954.0,45.1527,45.1607,44.9372,45.009,49954.0
2018-07-24 10:20:00,56.46,56.52,56.42,56.45,85936.0,45.0729,45.1208,45.041,45.0649,85936.0
2018-07-24 10:30:00,56.5,56.52,56.41,56.44,57416.0,45.1048,45.1208,45.033,45.0569,57416.0
2018-07-24 10:40:00,56.44,56.59,56.36,56.58,117550.0,45.0569,45.1767,44.9931,45.1687,117550.0
2018-07-24 10:50:00,56.59,56.66,56.53,56.6,94996.0,45.1767,45.2326,45.1288,45.1847,94996.0
2018-07-24 11:00:00,56.58,56.63,56.54,56.57,41168.0,45.1687,45.2086,45.1368,45.1607,41168.0
2018-07-24 11:10:00,56.59,56.66,56.52,56.52,25282.0,45.1767,45.2326,45.1208,45.1208,25282.0
2018-07-24 11:20:00,56.52,56.63,56.52,56.62,11882.0,45.1208,45.2086,45.1208,45.2006,11882.0
2018-07-24 11:30:00,56.62,56.67,56.6,56.6,53934.0,45.2006,45.2405,45.1847,45.1847,53934.0
2018-07-24 11:40:00,56.6,56.65,56.54,56.64,12454.0,45.1847,45.2246,45.1368,45.2166,12454.0
2018-07-24 11:50:00,56.61,56.65,56.59,56.62,28846.0,45.1926,45.2246,45.1767,45.2006,28846.0
2018-07-24 12:00:00,56.59,56.7,56.58,56.69,80084.0,45.1767,45.2645,45.1687,45.2565,80084.0
2018-07-24 12:10:00,56.69,56.9,56.68,56.74,192022.0,45.2565,45.4241,45.2485,45.2964,192022.0
2018-07-24 12:20:00,56.76,56.88,56.74,56.82,76358.0,45.3124,45.4082,45.2964,45.3603,76358.0
2018-07-24 12:30:00,56.81,56.9,56.81,56.87,25982.0,45.3523,45.4241,45.3523,45.4002,25982.0
2018-07-24 12:40:00,56.86,56.97,56.8,56.84,52172.0,45.3922,45.48,45.3443,45.3763,52172.0
2018-07-24 12:50:00,56.85,56.93,56.82,56.86,77148.0,45.3842,45.4481,45.3603,45.3922,77148.0
2018-07-24 13:00:00,56.85,56.9,56.74,56.74,40946.0,45.3842,45.4241,45.2964,45.2964,40946.0
2018-07-24 13:10:00,56.74,56.78,56.71,56.73,36838.0,45.2964,45.3284,45.2725,45.2884,36838.0
2018-07-24 13:20:00,56.72,56.76,56.71,56.73,32508.0,45.2805,45.3124,45.2725,45.2884,32508.0
2018-07-24 13:30:00,56.71,56.79,56.66,56.72,21478.0,45.2725,45.3363,45.2326,45.2805,21478.0
2018-07-24 13:40:00,56.71,56.8,56.69,56.76,369826.0,45.2725,45.3443,45.2565,45.3124,369826.0
2018-07-24 13:50:00,56.75,56.88,56.69,56.85,33350.0,45.3044,45.4082,45.2565,45.3842,33350.0
2018-07-24 14:00:00,56.84,56.88,56.8,56.8,69200.0,45.3763,45.4082,45.3443,45.3443,69200.0
2018-07-24 14:10:00,56.8,56.81,56.7,56.76,46732.0,45.3443,45.3523,45.2645,45.3124,46732.0
2018-07-24 14:20:00,56.76,56.83,56.73,56.73,44890.0,45.3124,45.3683,45.2884,45.2884,44890.0
2018-07-24 14:30:00,56.74,56.85,56.74,56.85,43658.0,45.2964,45.3842,45.2964,45.3842,43658.0
2018-07-24 14:40:00,56.87,56.93,56.81,56.81,64620.0,45.4002,45.4481,45.3523,45.3523,64620.0
2018-07-24 14:50:00,56.82,56.91,56.78,56.87,84536.0,45.3603,45.4321,45.3284,45.4002,84536.0
2018-07-24 15:00:00,56.87,56.9,56.83,56.88,74338.0,45.4002,45.4241,45.3683,45.4082,74338.0
2018-07-24 15:10:00,56.89,56.94,56.83,56.9,144008.0,45.4162,45.4561,45.3683,45.4241,144008.0
2018-07-24 15:20:00,56.9,56.93,56.84,56.92,123344.0,45.4241,45.4481,45.3763,45.4401,123344.0
2018-07-24 15:30:00,56.91,57.34,56.91,57.27,328366.0,45.4321,45.7754,45.4321,45.7195,328366.0
2018-07-24 15:40:00,57.26,57.26,57.13,57.15,173182.0,45.7115,45.7115,45.6078,45.6237,173182.0
2018-07-24 15:50:00,57.15,57.43,57.13,57.28,694774.0,45.6237,45.8473,45.6078,45.7275,694774.0
2018-07-25 09:30:00,57.34,57.57,57.01,57.27,106042.0,45.7754,45.959,45.512,45.7195,106042.0
2018-07-25 09:40:00,57.29,57.38,57.24,57.35,28548.0,45.7355,45.8073,45.6956,45.7834,28548.0
2018-07-25 09:50:00,57.35,57.43,57.3,57.32,29650.0,45.7834,45.8473,45.7435,45.7594,29650.0
2018-07-25 10:00:00,57.32,57.39,57.27,57.27,51952.0,45.7594,45.8153,45.7195,45.7195,51952.0
2018-07-25 10:10:00,57.28,57.42,57.28,57.4,68656.0,45.7275,45.8393,45.7275,45.8233,68656.0
2018-07-25 10:20:00,57.38,57.54,57.38,57.52,47818.0,45.8073,45.9351,45.8073,45.9191,47818.0
2018-07-25 10:30:00,57.54,57.56,57.44,57.44,25032.0,45.9351,45.951,45.8552,45.8552,25032.0
2018-07-25 10:40:00,57.45,57.5,57.4,57.4,33416.0,45.8632,45.9031,45.8233,45.8233,33416.0
2018-07-25 10:50:00,57.4,57.48,57.25,57.3,30432.0,45.8233,45.8872,45.7036,45.7435,30432.0
2018-07-25 11:00:00,57.31,57.62,57.31,57.57,33098.0,45.7515,45.9989,45.7515,45.959,33098.0
2018-07-25 11:10:00,57.59,57.59,57.48,57.51,22818.0,45.975,45.975,45.8872,45.9111,22818.0
2018-07-25 11:20:00,57.52,57.54,57.48,57.52,33562.0,45.9191,45.9351,45.8872,45.9191,33562.0
2018-07-25 11:30:00,57.51,57.61,57.49,57.58,51688.0,45.9111,45.991,45.8952,45.967,51688.0
2018-07-25 11:40:00,57.58,57.59,57.49,57.51,23068.0,45.967,45.975,45.8952,45.9111,23068.0
2018-07-25 11:50:00,57.49,57.49,57.39,57.46,22440.0,45.8952,45.8952,45.8153,45.8712,22440.0
2018-07-25 12:00:00,57.46,57.49,57.44,57.45,26246.0,45.8712,45.8952,45.8552,45.8632,26246.0
2018-07-25 12:10:00,57.46,57.49,57.4,57.47,92740.0,45.8712,45.8952,45.8233,45.8792,92740.0
2018-07-25 12:20:00,57.47,57.47,57.43,57.45,17622.0,45.8792,45.8792,45.8473,45.8632,17622.0
2018-07-25 12:30:00,57.45,57.48,57.43,57.45,25704.0,45.8632,45.8872,45.8473,45.8632,25704.0
2018-07-25 12:40:00,57.44,57.49,57.35,57.46,89512.0,45.8552,45.8952,45.7834,45.8712,89512.0
2018-07-25 12:50:00,57.44,57.54,57.44,57.48,12710.0,45.8552,45.9351,45.8552,45.8872,12710.0
2018-07-25 13:00:00,57.49,57.49,57.43,57.46,13664.0,45.8952,45.8952,45.8473,45.8712,13664.0
2018-07-25 13:10:00,57.45,57.46,57.3,57.31,24276.0,45.8632,45.8712,45.7435,45.7515,24276.0
2018-07-25 13:20:00,57.33,57.35,57.27,57.3,24370.0,45.7674,45.7834,45.7195,45.7435,24370.0
2018-07-25 13:30:00,57.3,57.35,57.27,57.32,20292.0,45.7435,45.7834,45.7195,45.7594,20292.0
2018-07-25 13:40:00,57.34,57.45,57.34,57.43,34486.0,45.7754,45.8632,45.7754,45.8473,34486.0
2018-07-25 13:50:00,57.42,57.53,57.42,57.52,20716.0,45.8393,45.9271,45.8393,45.9191,20716.0
2018-07-25 14:00:00,57.52,57.57,57.49,57.54,36034.0,45.9191,45.959,45.8952,45.9351,36034.0
2018-07-25 14:10:00,57.53,57.53,57.43,57.46,96382.0,45.9271,45.9271,45.8473,45.8712,96382.0
2018-07-25 14:20:00,57.46,57.46,57.42,57.44,74738.0,45.8712,45.8712,45.8393,45.8552,74738.0
2018-07-25 14:30:00,57.44,57.49,57.44,57.47,29380.0,45.8552,45.8952,45.8552,45.8792,29380.0
2018-07-25 14:40:00,57.47,57.62,57.46,57.62,33136.0,45.8792,45.9989,45.8712,45.9989,33136.0
2018-07-25 14:50:00,57.6,57.6,57.55,57.6,27332.0,45.983,45.983,45.9431,45.983,27332.0
2018-07-25 15:00:00,57.6,57.64,57.57,57.59,37290.0,45.983,46.0149,45.959,45.975,37290.0
2018-07-25 15:10:00,57.59,57.63,57.52,57.53,36152.0,45.975,46.0069,45.9191,45.9271,36152.0
2018-07-25 15:20:00,57.54,57.58,57.49,57.54,41406.0,45.9351,45.967,45.8952,45.9351,41406.0
2018-07-25 15:30:00,57.55,57.65,57.5,57.6,63884.0,45.9431,46.0229,45.9031,45.983,63884.0
2018-07-25 15:40:00,57.6,57.66,57.53,57.63,121620.0,45.983,46.0309,45.9271,46.0069,121620.0
2018-07-25 15:50:00,57.63,57.8,57.6,57.74,255000.0,46.0069,46.1426,45.983,46.0947,255000.0
2018-07-26 09:30:00,57.96,57.96,57.35,57.52,84616.0,46.2704,46.2704,45.7834,45.9191,84616.0
2018-07-26 09:40:00,57.55,57.77,57.48,57.77,108882.0,45.9431,46.1187,45.8872,46.1187,108882.0
2018-07-26 09:50:00,57.74,57.97,57.7,57.86,27934.0,46.0947,46.2783,46.0628,46.1905,27934.0
2018-07-26 10:00:00,57.85,58.17,57.78,58.11,97340.0,46.1825,46.438,46.1267,46.3901,97340.0
2018-07-26 10:10:00,58.1,58.2,58.04,58.1,45978.0,46.3821,46.462,46.3342,46.3821,45978.0
2018-07-26 10:20:00,58.13,58.2,58.1,58.17,33658.0,46.4061,46.462,46.3821,46.438,33658.0
2018-07-26 10:30:00,58.18,58.18,58.04,58.16,27404.0,46.446,46.446,46.3342,46.43,27404.0
2018-07-26 10:40:00,58.15,58.18,57.99,58.01,34034.0,46.422,46.446,46.2943,46.3103,34034.0
2018-07-26 10:50:00,58.01,58.02,57.88,57.89,42330.0,46.3103,46.3183,46.2065,46.2145,42330.0
2018-07-26 11:00:00,57.9,57.9,57.73,57.73,35040.0,46.2225,46.2225,46.0868,46.0868,35040.0
2018-07-26 11:10:00,57.72,57.76,57.62,57.7,17708.0,46.0788,46.1107,45.9989,46.0628,17708.0
2018-07-26 11:20:00,57.69,57.76,57.67,57.76,17756.0,46.0548,46.1107,46.0389,46.1107,17756.0
2018-07-26 11:30:00,57.76,57.76,57.61,57.65,22460.0,46.1107,46.1107,45.991,46.0229,22460.0
2018-07-26 11:40:00,57.66,57.74,57.66,57.74,50772.0,46.0309,46.0947,46.0309,46.0947,50772.0
2018-07-26 11:50:00,57.77,57.84,57.74,57.74,19254.0,46.1187,46.1746,46.0947,46.0947,19254.0
2018-07-26 12:00:00,57.72,57.81,57.72,57.79,19386.0,46.0788,46.1506,46.0788,46.1347,19386.0
2018-07-26 12:10:00,57.79,57.81,57.74,57.8,14362.0,46.1347,46.1506,46.0947,46.1426,14362.0
2018-07-26 12:20:00,57.8,57.84,57.77,57.8,9600.0,46.1426,46.1746,46.1187,46.1426,9600.0
2018-07-26 12:30:00,57.81,57.81,57.74,57.79,17600.0,46.1506,46.1506,46.0947,46.1347,17600.0
2018-07-26 12:40:00,57.79,57.79,57.69,57.69,12694.0,46.1347,46.1347,46.0548,46.0548,12694.0
2018-07-26 12:50:00,57.7,57.77,57.7,57.74,21072.0,46.0628,46.1187,46.0628,46.0947,21072.0
2018-07-26 13:00:00,57.72,57.74,57.7,57.7,9468.0,46.0788,46.0947,46.0628,46.0628,9468.0
2018-07-26 13:10:00,57.7,57.7,57.66,57.69,13948.0,46.0628,46.0628,46.0309,46.0548,13948.0
2018-07-26 13:20:00,57.69,57.69,57.63,57.66,9788.0,46.0548,46.0548,46.0069,46.0309,9788.0
2018-07-26 13:30:00,57.65,57.67,57.62,57.62,10838.0,46.0229,46.0389,45.9989,45.9989,10838.0
2018-07-26 13:40:00,57.63,57.66,57.58,57.66,29218.0,46.0069,46.0309,45.967,46.0309,29218.0
2018-07-26 13:50:00,57.67,57.68,57.55,57.55,13422.0,46.0389,46.0468,45.9431,45.9431,13422.0
2018-07-26 14:00:00,57.55,57.58,57.55,57.58,11900.0,45.9431,45.967,45.9431,45.967,11900.0
2018-07-26 14:10:00,57.59,57.7,57.57,57.69,12840.0,45.975,46.0628,45.959,46.0548,12840.0
2018-07-26 14:20:00,57.69,57.7,57.6,57.63,25890.0,46.0548,46.0628,45.983,46.0069,25890.0
2018-07-26 14:30:00,57.63,57.64,57.6,57.63,13636.0,46.0069,46.0149,45.983,46.0069,13636.0
2018-07-26 14:40:00,57.63,57.64,57.57,57.6,21778.0,46.0069,46.0149,45.959,45.983,21778.0
2018-07-26 14:50:00,57.61,57.79,57.61,57.77,29320.0,45.991,46.1347,45.991,46.1187,29320.0
2018-07-26 15:00:00,57.79,57.79,57.7,57.71,34600.0,46.1347,46.1347,46.0628,46.0708,34600.0
2018-07-26 15:10:00,57.71,57.82,57.67,57.82,37478.0,46.0708,46.1586,46.0389,46.1586,37478.0
2018-07-26 15:20:00,57.81,57.95,57.79,57.94,178308.0,46.1506,46.2624,46.1347,46.2544,178308.0
2018-07-26 15:30:00,57.93,58.03,57.91,58.02,73706.0,46.2464,46.3262,46.2304,46.3183,73706.0
2018-07-26 15:40:00,58.01,58.01,57.89,57.89,71736.0,46.3103,46.3103,46.2145,46.2145,71736.0
2018-07-26 15:50:00,57.88,57.93,57.86,57.88,225002.0,46.2065,46.2464,46.1905,46.2065,225002.0
2018-07-27 09:30:00,57.9,58.05,57.84,57.99,47806.0,46.2225,46.3422,46.1746,46.2943,47806.0
2018-07-27 09:40:00,58.05,58.22,58.05,58.07,75144.0,46.3422,46.4779,46.3422,46.3582,75144.0
2018-07-27 09:50:00,58.09,58.14,58.0,58.14,22844.0,46.3741,46.4141,46.3023,46.4141,22844.0
2018-07-27 10:00:00,58.18,58.18,57.88,58.02,43830.0,46.446,46.446,46.2065,46.3183,43830.0
2018-07-27 10:10:00,58.06,58.15,57.9,57.93,19156.0,46.3502,46.422,46.2225,46.2464,19156.0
2018-07-27 10:20:00,57.95,57.95,57.77,57.79,14820.0,46.2624,46.2624,46.1187,46.1347,14820.0
2018-07-27 10:30:00,57.82,57.86,57.71,57.73,18418.0,46.1586,46.1905,46.0708,46.0868,18418.0
2018-07-27 10:40:00,57.72,57.74,57.69,57.73,17930.0,46.0788,46.0947,46.0548,46.0868,17930.0
2018-07-27 10:50:00,57.74,57.74,57.53,57.59,23418.0,46.0947,46.0947,45.9271,45.975,23418.0
2018-07-27 11:00:00,57.57,57.57,57.47,57.51,12300.0,45.959,45.959,45.8792,45.9111,12300.0
2018-07-27 11:10:00,57.55,57.6,57.51,57.6,13774.0,45.9431,45.983,45.9111,45.983,13774.0
2018-07-27 11:20:00,57.6,57.69,57.6,57.67,11400.0,45.983,46.0548,45.983,46.0389,11400.0
2018-07-27 11:30:00,57.67,57.73,57.66,57.71,10178.0,46.0389,46.0868,46.0309,46.0708,10178.0
2018-07-27 11:40:00,57.72,57.81,57.71,57.76,17942.0,46.0788,46.1506,46.0708,46.1107,17942.0
2018-07-27 11:50:00,57.76,57.77,57.64,57.67,16486.0,46.1107,46.1187,46.0149,46.0389,16486.0
2018-07-27 12:00:00,57.68,57.69,57.62,57.63,8920.0,46.0468,46.0548,45.9989,46.0069,8920.0
2018-07-27 12:10:00,57.63,57.64,57.59,57.59,10294.0,46.0069,46.0149,45.975,45.975,10294.0
2018-07-27 12:20:00,57.58,57.74,57.57,57.73,21024.0,45.967,46.0947,45.959,46.0868,21024.0
2018-07-27 12:30:00,57.73,57.79,57.65,57.77,19020.0,46.0868,46.1347,46.0229,46.1187,19020.0
2018-07-27 12:40:00,57.74,57.82,57.73,57.79,8732.0,46.0947,46.1586,46.0868,46.1347,8732.0
2018-07-27 12:50:00,57.81,57.86,57.77,57.8,54660.0,46.1506,46.1905,46.1187,46.1426,54660.0
2018-07-27 13:00:00,57.79,57.87,57.69,57.7,120106.0,46.1347,46.1985,46.0548,46.0628,120106.0
2018-07-27 13:10:00,57.68,57.7,57.52,57.57,21618.0,46.0468,46.0628,45.9191,45.959,21618.0
2018-07-27 13:20:00,57.55,57.62,57.52,57.54,46444.0,45.9431,45.9989,45.9191,45.9351,46444.0
2018-07-27 13:30:00,57.55,57.55,57.42,57.48,16898.0,45.9431,45.9431,45.8393,45.8872,16898.0
2018-07-27 13:40:00,57.48,57.52,57.47,57.49,25490.0,45.8872,45.9191,45.8792,45.8952,25490.0
2018-07-27 13:50:00,57.51,57.51,57.44,57.48,44174.0,45.9111,45.9111,45.8552,45.8872,44174.0
2018-07-27 14:00:00,57.48,57.49,57.43,57.44,21240.0,45.8872,45.8952,45.8473,45.8552,21240.0
2018-07-27 14:10:00,57.42,57.44,57.38,57.44,14906.0,45.8393,45.8552,45.8073,45.8552,14906.0
2018-07-27 14:20:00,57.42,57.48,57.4,57.41,31976.0,45.8393,45.8872,45.8233,45.8313,31976.0
2018-07-27 14:30:00,57.39,57.41,57.35,57.35,15080.0,45.8153,45.8313,45.7834,45.7834,15080.0
2018-07-27 14:40:00,57.37,57.37,57.3,57.31,18912.0,45.7994,45.7994,45.7435,45.7515,18912.0
2018-07-27 14:50:00,57.3,57.34,57.27,57.31,26890.0,45.7435,45.7754,45.7195,45.7515,26890.0
2018-07-27 15:00:00,57.31,57.35,57.27,57.29,30206.0,45.7515,45.7834,45.7195,45.7355,30206.0
2018-07-27 15:10:00,57.3,57.38,57.29,57.35,32470.0,45.7435,45.8073,45.7355,45.7834,32470.0
2018-07-27 15:20:00,57.38,57.45,57.37,57.38,22966.0,45.8073,45.8632,45.7994,45.8073,22966.0
2018-07-27 15:30:00,57.38,57.46,57.37,57.43,28994.0,45.8073,45.8712,45.7994,45.8473,28994.0
2018-07-27 15:40:00,57.42,57.46,57.38,57.45,52590.0,45.8393,45.8712,45.8073,45.8632,52590.0
2018-07-27 15:50:00,57.45,57.53,57.39,57.49,230118.0,45.8632,45.9271,45.8153,45.8952,230118.0
2018-07-30 09:30:00,57.52,57.54,57.2,57.4,36404.0,45.9191,45.9351,45.6636,45.8233,36404.0
2018-07-30 09:40:00,57.39,57.52,57.3,57.4,11000.0,45.8153,45.9191,45.7435,45.8233,11000.0
2018-07-30 09:50:00,57.38,57.47,57.28,57.33,9370.0,45.8073,45.8792,45.7275,45.7674,9370.0
2018-07-30 10:00:00,57.37,57.37,57.18,57.22,55836.0,45.7994,45.7994,45.6477,45.6796,55836.0
2018-07-30 10:10:00,57.25,57.29,57.1,57.24,31776.0,45.7036,45.7355,45.5838,45.6956,31776.0
2018-07-30 10:20:00,57.25,57.39,57.21,57.39,20584.0,45.7036,45.8153,45.6716,45.8153,20584.0
2018-07-30 10:30:00,57.36,57.41,57.24,57.27,13456.0,45.7914,45.8313,45.6956,45.7195,13456.0
2018-07-30 10:40:00,57.28,57.36,57.22,57.24,70752.0,45.7275,45.7914,45.6796,45.6956,70752.0
2018-07-30 10:50:00,57.24,57.45,57.24,57.41,28444.0,45.6956,45.8632,45.6956,45.8313,28444.0
2018-07-30 11:00:00,57.44,57.48,57.4,57.47,15254.0,45.8552,45.8872,45.8233,45.8792,15254.0
2018-07-30 11:10:00,57.49,57.51,57.44,57.48,9640.0,45.8952,45.9111,45.8552,45.8872,9640.0
2018-07-30 11:20:00,57.49,57.6,57.49,57.6,10336.0,45.8952,45.983,45.8952,45.983,10336.0
2018-07-30 11:30:00,57.6,57.61,57.53,57.57,19200.0,45.983,45.991,45.9271,45.959,19200.0
2018-07-30 11:40:00,57.59,57.59,57.49,57.51,25268.0,45.975,45.975,45.8952,45.9111,25268.0
2018-07-30 11:50:00,57.5,57.52,57.44,57.44,15600.0,45.9031,45.9191,45.8552,45.8552,15600.0
2018-07-30 12:00:00,57.45,57.46,57.39,57.44,11670.0,45.8632,45.8712,45.8153,45.8552,11670.0
2018-07-30 12:10:00,57.42,57.47,57.39,57.41,24470.0,45.8393,45.8792,45.8153,45.8313,24470.0
2018-07-30 12:20:00,57.42,57.54,57.39,57.54,16126.0,45.8393,45.9351,45.8153,45.9351,16126.0
2018-07-30 12:30:00,57.53,57.55,57.51,57.52,12280.0,45.9271,45.9431,45.9111,45.9191,12280.0
2018-07-30 12:40:00,57.51,57.65,57.49,57.59,18896.0,45.9111,46.0229,45.8952,45.975,18896.0
2018-07-30 12:50:00,57.6,57.63,57.54,57.61,37560.0,45.983,46.0069,45.9351,45.991,37560.0
2018-07-30 13:00:00,57.62,57.62,57.47,57.47,12592.0,45.9989,45.9989,45.8792,45.8792,12592.0
2018-07-30 13:10:00,57.47,57.47,57.38,57.42,13400.0,45.8792,45.8792,45.8073,45.8393,13400.0
2018-07-30 13:20:00,57.4,57.43,57.28,57.31,11400.0,45.8233,45.8473,45.7275,45.7515,11400.0
2018-07-30 13:30:00,57.31,57.34,57.29,57.31,5996.0,45.7515,45.7754,45.7355,45.7515,5996.0
2018-07-30 13:40:00,57.29,57.43,57.29,57.41,15794.0,45.7355,45.8473,45.7355,45.8313,15794.0
2018-07-30 13:50:00,57.42,57.43,57.37,57.37,16960.0,45.8393,45.8473,45.7994,45.7994,16960.0
2018-07-30 14:00:00,57.36,57.38,57.34,57.37,19610.0,45.7914,45.8073,45.7754,45.7994,19610.0
2018-07-30 14:10:00,57.38,57.43,57.36,57.36,12796.0,45.8073,45.8473,45.7914,45.7914,12796.0
2018-07-30 14:20:00,57.35,57.45,57.35,57.42,22862.0,45.7834,45.8632,45.7834,45.8393,22862.0
2018-07-30 14:30:00,57.43,57.48,57.4,57.4,45458.0,45.8473,45.8872,45.8233,45.8233,45458.0
2018-07-30 14:40:00,57.4,57.41,57.35,57.35,81300.0,45.8233,45.8313,45.7834,45.7834,81300.0
2018-07-30 14:50:00,57.37,57.37,57.28,57.32,42522.0,45.7994,45.7994,45.7275,45.7594,42522.0
2018-07-30 15:00:00,57.31,57.32,57.24,57.24,58950.0,45.7515,45.7594,45.6956,45.6956,58950.0
2018-07-30 15:10:00,57.23,57.27,57.21,57.27,47112.0,45.6876,45.7195,45.6716,45.7195,47112.0
2018-07-30 15:20:00,57.28,57.36,57.27,57.32,54232.0,45.7275,45.7914,45.7195,45.7594,54232.0
2018-07-30 15:30:00,57.33,57.33,57.2,57.2,65444.0,45.7674,45.7674,45.6636,45.6636,65444.0
2018-07-30 15:40:00,57.21,57.21,57.12,57.16,109034.0,45.6716,45.6716,45.5998,45.6317,109034.0
2018-07-30 15:50:00,57.17,57.3,57.17,57.23,235930.0,45.6397,45.7435,45.6397,45.6876,235930.0
2018-07-31 09:30:00,57.5,57.5,57.19,57.27,31576.0,45.9031,45.9031,45.6557,45.7195,31576.0
2018-07-31 09:40:00,57.32,57.49,57.32,57.43,13500.0,45.7594,45.8952,45.7594,45.8473,13500.0
2018-07-31 09:50:00,57.43,57.57,57.4,57.57,23060.0,45.8473,45.959,45.8233,45.959,23060.0
2018-07-31 10:00:00,57.55,57.69,57.51,57.67,46278.0,45.9431,46.0548,45.9111,46.0389,46278.0
2018-07-31 10:10:00,57.67,57.81,57.66,57.77,70802.0,46.0389,46.1506,46.0309,46.1187,70802.0
2018-07-31 10:20:00,57.77,57.84,57.6,57.69,103754.0,46.1187,46.1746,45.983,46.0548,103754.0
2018-07-31 10:30:00,57.69,57.71,57.54,57.61,33784.0,46.0548,46.0708,45.9351,45.991,33784.0
2018-07-31 10:40:00,57.62,57.66,57.53,57.53,27076.0,45.9989,46.0309,45.9271,45.9271,27076.0
2018-07-31 10:50:00,57.54,57.66,57.52,57.59,69024.0,45.9351,46.0309,45.9191,45.975,69024.0
2018-07-31 11:00:00,57.59,57.59,57.46,57.46,29002.0,45.975,45.975,45.8712,45.8712,29002.0
2018-07-31 11:10:00,57.45,57.48,57.42,57.46,32792.0,45.8632,45.8872,45.8393,45.8712,32792.0
2018-07-31 11:20:00,57.45,57.47,57.4,57.46,17232.0,45.8632,45.8792,45.8233,45.8712,17232.0
2018-07-31 11:30:00,57.46,57.46,57.31,57.35,36000.0,45.8712,45.8712,45.7515,45.7834,36000.0
2018-07-31 11:40:00,57.35,57.37,57.28,57.3,21076.0,45.7834,45.7994,45.7275,45.7435,21076.0
2018-07-31 11:50:00,57.32,57.38,57.3,57.35,20400.0,45.7594,45.8073,45.7435,45.7834,20400.0
2018-07-31 12:00:00,57.33,57.36,57.22,57.34,38616.0,45.7674,45.7914,45.6796,45.7754,38616.0
2018-07-31 12:10:00,57.34,57.41,57.34,57.4,14570.0,45.7754,45.8313,45.7754,45.8233,14570.0
2018-07-31 12:20:00,57.38,57.42,57.37,57.39,25380.0,45.8073,45.8393,45.7994,45.8153,25380.0
2018-07-31 12:30:00,57.41,57.46,57.4,57.43,32244.0,45.8313,45.8712,45.8233,45.8473,32244.0
2018-07-31 12:40:00,57.43,57.47,57.43,57.46,32960.0,45.8473,45.8792,45.8473,45.8712,32960.0
2018-07-31 12:50:00,57.46,57.52,57.46,57.51,33870.0,45.8712,45.9191,45.8712,45.9111,33870.0
2018-07-31 13:00:00,57.52,57.54,57.49,57.52,24656.0,45.9191,45.9351,45.8952,45.9191,24656.0
2018-07-31 13:10:00,57.52,57.54,57.49,57.52,16224.0,45.9191,45.9351,45.8952,45.9191,16224.0
2018-07-31 13:20:00,57.51,57.58,57.49,57.56,33842.0,45.9111,45.967,45.8952,45.951,33842.0
2018-07-31 13:30:00,57.56,57.58,57.48,57.48,29098.0,45.951,45.967,45.8872,45.8872,29098.0
2018-07-31 13:40:00,57.47,57.54,57.47,57.52,48764.0,45.8792,45.9351,45.8792,45.9191,48764.0
2018-07-31 13:50:00,57.52,57.54,57.45,57.47,30176.0,45.9191,45.9351,45.8632,45.8792,30176.0
2018-07-31 14:00:00,57.48,57.51,57.42,57.42,25552.0,45.8872,45.9111,45.8393,45.8393,25552.0
2018-07-31 14:10:00,57.42,57.51,57.38,57.51,29118.0,45.8393,45.9111,45.8073,45.9111,29118.0
2018-07-31 14:20:00,57.51,57.54,57.47,57.54,42104.0,45.9111,45.9351,45.8792,45.9351,42104.0
2018-07-31 14:30:00,57.53,57.56,57.51,57.54,36844.0,45.9271,45.951,45.9111,45.9351,36844.0
2018-07-31 14:40:00,57.53,57.6,57.53,57.58,83812.0,45.9271,45.983,45.9271,45.967,83812.0
2018-07-31 14:50:00,57.59,57.67,57.58,57.62,95044.0,45.975,46.0389,45.967,45.9989,95044.0
2018-07-31 15:00:00,57.6,57.62,57.57,57.58,55026.0,45.983,45.9989,45.959,45.967,55026.0
2018-07-31 15:10:00,57.59,57.63,57.57,57.63,30420.0,45.975,46.0069,45.959,46.0069,30420.0
2018-07-31 15:20:00,57.63,57.75,57.63,57.72,51622.0,46.0069,46.1027,46.0069,46.0788,51622.0
2018-07-31 15:30:00,57.72,57.75,57.69,57.74,56572.0,46.0788,46.1027,46.0548,46.0947,56572.0
2018-07-31 15:40:00,57.74,57.78,57.59,57.65,153904.0,46.0947,46.1267,45.975,46.0229,153904.0
2018-07-31 15:50:00,57.66,57.84,57.65,57.79,243332.0,46.0309,46.1746,46.0229,46.1347,243332.0
2018-08-01 09:30:00,57.34,57.4,56.97,57.03,43526.0,45.7754,45.8233,45.48,45.5279,43526.0
2018-08-01 09:40:00,57.05,57.1,56.89,56.9,39032.0,45.5439,45.5838,45.4162,45.4241,39032.0
2018-08-01 09:50:00,56.94,56.99,56.74,56.74,13206.0,45.4561,45.496,45.2964,45.2964,13206.0
2018-08-01 10:00:00,56.7,56.99,56.7,56.99,25526.0,45.2645,45.496,45.2645,45.496,25526.0
2018-08-01 10:10:00,56.99,57.03,56.85,56.87,14826.0,45.496,45.5279,45.3842,45.4002,14826.0
2018-08-01 10:20:00,56.87,56.91,56.73,56.88,29768.0,45.4002,45.4321,45.2884,45.4082,29768.0
2018-08-01 10:30:00,56.85,56.99,56.84,56.96,15328.0,45.3842,45.496,45.3763,45.472,15328.0
2018-08-01 10:40:00,56.93,57.05,56.93,56.99,27436.0,45.4481,45.5439,45.4481,45.496,27436.0
2018-08-01 10:50:00,56.98,57.04,56.9,56.99,28758.0,45.488,45.5359,45.4241,45.496,28758.0
2018-08-01 11:00:00,56.99,57.13,56.98,57.1,51404.0,45.496,45.6078,45.488,45.5838,51404.0
2018-08-01 11:10:00,57.1,57.21,57.08,57.19,26734.0,45.5838,45.6716,45.5678,45.6557,26734.0
2018-08-01 11:20:00,57.24,57.29,57.2,57.21,31574.0,45.6956,45.7355,45.6636,45.6716,31574.0
2018-08-01 11:30:00,57.21,57.35,57.19,57.24,33672.0,45.6716,45.7834,45.6557,45.6956,33672.0
2018-08-01 11:40:00,57.3,57.43,57.3,57.38,34256.0,45.7435,45.8473,45.7435,45.8073,34256.0
2018-08-01 11:50:00,57.4,57.42,57.33,57.35,27812.0,45.8233,45.8393,45.7674,45.7834,27812.0
2018-08-01 12:00:00,57.34,57.34,57.19,57.28,37790.0,45.7754,45.7754,45.6557,45.7275,37790.0
2018-08-01 12:10:00,57.29,57.38,57.29,57.36,34614.0,45.7355,45.8073,45.7355,45.7914,34614.0
2018-08-01 12:20:00,57.37,57.43,57.34,57.35,38124.0,45.7994,45.8473,45.7754,45.7834,38124.0
2018-08-01 12:30:00,57.36,57.46,57.35,57.46,14812.0,45.7914,45.8712,45.7834,45.8712,14812.0
2018-08-01 12:40:00,57.45,57.5,57.41,57.5,24642.0,45.8632,45.9031,45.8313,45.9031,24642.0
2018-08-01 12:50:00,57.51,57.51,57.38,57.41,26686.0,45.9111,45.9111,45.8073,45.8313,26686.0
2018-08-01 13:00:00,57.4,57.41,57.33,57.33,18022.0,45.8233,45.8313,45.7674,45.7674,18022.0
2018-08-01 13:10:00,57.33,57.37,57.27,57.28,26718.0,45.7674,45.7994,45.7195,45.7275,26718.0
2018-08-01 13:20:00,57.28,57.31,57.22,57.3,29572.0,45.7275,45.7515,45.6796,45.7435,29572.0
2018-08-01 13:30:00,57.3,57.33,57.29,57.32,16290.0,45.7435,45.7674,45.7355,45.7594,16290.0
2018-08-01 13:40:00,57.32,57.4,57.29,57.31,34702.0,45.7594,45.8233,45.7355,45.7515,34702.0
2018-08-01 13:50:00,57.31,57.33,57.27,57.28,47118.0,45.7515,45.7674,45.7195,45.7275,47118.0
2018-08-01 14:00:00,57.28,57.44,57.19,57.42,40338.0,45.7275,45.8552,45.6557,45.8393,40338.0
2018-08-01 14:10:00,57.41,57.44,57.23,57.31,55810.0,45.8313,45.8552,45.6876,45.7515,55810.0
2018-08-01 14:20:00,57.3,57.3,57.12,57.12,42402.0,45.7435,45.7435,45.5998,45.5998,42402.0
2018-08-01 14:30:00,57.11,57.17,57.11,57.15,22044.0,45.5918,45.6397,45.5918,45.6237,22044.0
2018-08-01 14:40:00,57.17,57.29,57.17,57.24,31508.0,45.6397,45.7355,45.6397,45.6956,31508.0
2018-08-01 14:50:00,57.26,57.36,57.24,57.3,29574.0,45.7115,45.7914,45.6956,45.7435,29574.0
2018-08-01 15:00:00,57.3,57.3,57.24,57.26,19624.0,45.7435,45.7435,45.6956,45.7115,19624.0
2018-08-01 15:10:00,57.25,57.27,57.17,57.23,35634.0,45.7036,45.7195,45.6397,45.6876,35634.0
2018-08-01 15:20:00,57.24,57.25,57.15,57.22,36768.0,45.6956,45.7036,45.6237,45.6796,36768.0
2018-08-01 15:30:00,57.22,57.28,57.22,57.26,40078.0,45.6796,45.7275,45.6796,45.7115,40078.0
2018-08-01 15:40:00,57.25,57.31,57.25,57.3,57538.0,45.7036,45.7515,45.7036,45.7435,57538.0
2018-08-01 15:50:00,57.29,57.55,57.27,57.45,245326.0,45.7355,45.9431,45.7195,45.8632,245326.0
2018-08-02 09:30:00,57.46,57.91,57.32,57.9,35822.0,45.8712,46.2304,45.7594,46.2225,35822.0
2018-08-02 09:40:00,57.85,57.9,57.61,57.63,23604.0,46.1825,46.2225,45.991,46.0069,23604.0
2018-08-02 09:50:00,57.63,57.63,57.36,57.42,23628.0,46.0069,46.0069,45.7914,45.8393,23628.0
2018-08-02 10:00:00,57.45,57.46,57.35,57.36,21442.0,45.8632,45.8712,45.7834,45.7914,21442.0
2018-08-02 10:10:00,57.37,57.63,57.35,57.51,28416.0,45.7994,46.0069,45.7834,45.9111,28416.0
2018-08-02 10:20:00,57.48,57.49,57.21,57.3,34602.0,45.8872,45.8952,45.6716,45.7435,34602.0
2018-08-02 10:30:00,57.31,57.39,57.2,57.21,20802.0,45.7515,45.8153,45.6636,45.6716,20802.0
2018-08-02 10:40:00,57.21,57.43,57.19,57.41,31456.0,45.6716,45.8473,45.6557,45.8313,31456.0
2018-08-02 10:50:00,57.38,57.63,57.37,57.61,21618.0,45.8073,46.0069,45.7994,45.991,21618.0
2018-08-02 11:00:00,57.63,57.79,57.63,57.79,30244.0,46.0069,46.1347,46.0069,46.1347,30244.0
2018-08-02 11:10:00,57.76,57.84,57.74,57.84,37470.0,46.1107,46.1746,46.0947,46.1746,37470.0
2018-08-02 11:20:00,57.84,57.92,57.84,57.88,49210.0,46.1746,46.2384,46.1746,46.2065,49210.0
2018-08-02 11:30:00,57.88,57.88,57.64,57.65,32752.0,46.2065,46.2065,46.0149,46.0229,32752.0
2018-08-02 11:40:00,57.63,57.78,57.59,57.73,20990.0,46.0069,46.1267,45.975,46.0868,20990.0
2018-08-02 11:50:00,57.75,57.92,57.74,57.83,28378.0,46.1027,46.2384,46.0947,46.1666,28378.0
2018-08-02 12:00:00,57.83,57.91,57.83,57.85,50092.0,46.1666,46.2304,46.1666,46.1825,50092.0
2018-08-02 12:10:00,57.83,57.97,57.83,57.88,27084.0,46.1666,46.2783,46.1666,46.2065,27084.0
2018-08-02 12:20:00,57.87,57.9,57.85,57.85,44790.0,46.1985,46.2225,46.1825,46.1825,44790.0
2018-08-02 12:30:00,57.86,57.88,57.78,57.84,29326.0,46.1905,46.2065,46.1267,46.1746,29326.0
2018-08-02 12:40:00,57.82,57.95,57.81,57.92,24844.0,46.1586,46.2624,46.1506,46.2384,24844.0
2018-08-02 12:50:00,57.92,58.03,57.88,57.99,19518.0,46.2384,46.3262,46.2065,46.2943,19518.0
2018-08-02 13:00:00,57.99,58.01,57.92,57.93,37472.0,46.2943,46.3103,46.2384,46.2464,37472.0
2018-08-02 13:10:00,57.93,57.99,57.88,57.9,31164.0,46.2464,46.2943,46.2065,46.2225,31164.0
2018-08-02 13:20:00,57.88,57.91,57.84,57.87,16040.0,46.2065,46.2304,46.1746,46.1985,16040.0
2018-08-02 13:30:00,57.88,57.89,57.83,57.85,15640.0,46.2065,46.2145,46.1666,46.1825,15640.0
2018-08-02 13:40:00,57.84,57.91,57.81,57.81,20548.0,46.1746,46.2304,46.1506,46.1506,20548.0
2018-08-02 13:50:00,57.81,57.85,57.79,57.85,20238.0,46.1506,46.1825,46.1347,46.1825,20238.0
2018-08-02 14:00:00,57.89,57.92,57.81,57.92,24848.0,46.2145,46.2384,46.1506,46.2384,24848.0
2018-08-02 14:10:00,57.91,58.08,57.89,58.06,38586.0,46.2304,46.3662,46.2145,46.3502,38586.0
2018-08-02 14:20:00,58.06,58.07,58.02,58.02,40132.0,46.3502,46.3582,46.3183,46.3183,40132.0
2018-08-02 14:30:00,58.01,58.02,57.91,57.91,24956.0,46.3103,46.3183,46.2304,46.2304,24956.0
2018-08-02 14:40:00,57.9,57.99,57.9,57.95,29536.0,46.2225,46.2943,46.2225,46.2624,29536.0
2018-08-02 14:50:00,57.96,57.98,57.91,57.96,22520.0,46.2704,46.2863,46.2304,46.2704,22520.0
2018-08-02 15:00:00,57.96,57.96,57.85,57.88,21020.0,46.2704,46.2704,46.1825,46.2065,21020.0
2018-08-02 15:10:00,57.88,58.0,57.88,58.0,30088.0,46.2065,46.3023,46.2065,46.3023,30088.0
2018-08-02 15:20:00,57.99,58.04,57.96,57.96,31336.0,46.2943,46.3342,46.2704,46.2704,31336.0
2018-08-02 15:30:00,57.97,58.02,57.97,57.99,45332.0,46.2783,46.3183,46.2783,46.2943,45332.0
2018-08-02 15:40:00,58.0,58.12,57.99,58.0,159390.0,46.3023,46.3981,46.2943,46.3023,159390.0
2018-08-02 15:50:00,58.0,58.05,57.96,58.01,255816.0,46.3023,46.3422,46.2704,46.3103,255816.0
2018-08-03 09:30:00,57.86,57.99,57.59,57.72,224856.0,46.1905,46.2943,45.975,46.0788,224856.0
2018-08-03 09:40:00,57.7,58.19,57.67,58.12,137200.0,46.0628,46.454,46.0389,46.3981,137200.0
2018-08-03 09:50:00,58.08,58.1,57.81,57.83,62432.0,46.3662,46.3821,46.1506,46.1666,62432.0
2018-08-03 10:00:00,57.82,58.04,57.82,58.01,40828.0,46.1586,46.3342,46.1586,46.3103,40828.0
2018-08-03 10:10:00,57.99,58.1,57.94,58.0,141872.0,46.2943,46.3821,46.2544,46.3023,141872.0
2018-08-03 10:20:00,58.02,58.12,57.98,58.09,85666.0,46.3183,46.3981,46.2863,46.3741,85666.0
2018-08-03 10:30:00,58.09,58.33,58.09,58.31,83836.0,46.3741,46.5657,46.3741,46.5498,83836.0
2018-08-03 10:40:00,58.29,58.38,58.21,58.35,40958.0,46.5338,46.6057,46.4699,46.5817,40958.0
2018-08-03 10:50:00,58.37,58.45,58.32,58.38,37216.0,46.5977,46.6615,46.5578,46.6057,37216.0
2018-08-03 11:00:00,58.37,58.4,58.3,58.32,78208.0,46.5977,46.6216,46.5418,46.5578,78208.0
2018-08-03 11:10:00,58.31,58.35,58.21,58.35,47328.0,46.5498,46.5817,46.4699,46.5817,47328.0
2018-08-03 11:20:00,58.34,58.43,58.27,58.38,97126.0,46.5737,46.6456,46.5178,46.6057,97126.0
2018-08-03 11:30:00,58.37,58.42,58.36,58.4,31588.0,46.5977,46.6376,46.5897,46.6216,31588.0
2018-08-03 11:40:00,58.4,58.47,58.38,58.38,61062.0,46.6216,46.6775,46.6057,46.6057,61062.0
2018-08-03 11:50:00,58.37,58.38,58.32,58.38,21570.0,46.5977,46.6057,46.5578,46.6057,21570.0
2018-08-03 12:00:00,58.38,58.44,58.33,58.34,65186.0,46.6057,46.6536,46.5657,46.5737,65186.0
2018-08-03 12:10:00,58.33,58.44,58.31,58.44,28446.0,46.5657,46.6536,46.5498,46.6536,28446.0
2018-08-03 12:20:00,58.45,58.55,58.45,58.49,56140.0,46.6615,46.7414,46.6615,46.6935,56140.0
2018-08-03 12:30:00,58.49,58.49,58.42,58.45,20762.0,46.6935,46.6935,46.6376,46.6615,20762.0
2018-08-03 12:40:00,58.45,58.52,58.45,58.51,25212.0,46.6615,46.7174,46.6615,46.7094,25212.0
2018-08-03 12:50:00,58.51,58.56,58.5,58.51,33546.0,46.7094,46.7494,46.7015,46.7094,33546.0
2018-08-03 13:00:00,58.51,58.53,58.43,58.5,34310.0,46.7094,46.7254,46.6456,46.7015,34310.0
2018-08-03 13:10:00,58.52,58.52,58.48,58.52,21314.0,46.7174,46.7174,46.6855,46.7174,21314.0
2018-08-03 13:20:00,58.51,58.63,58.49,58.62,26670.0,46.7094,46.8052,46.6935,46.7973,26670.0
2018-08-03 13:30:00,58.62,58.95,58.62,58.71,79968.0,46.7973,47.0607,46.7973,46.8691,79968.0
2018-08-03 13:40:00,58.71,58.71,58.41,58.43,56040.0,46.8691,46.8691,46.6296,46.6456,56040.0
2018-08-03 13:50:00,58.43,58.56,58.43,58.5,46458.0,46.6456,46.7494,46.6456,46.7015,46458.0
2018-08-03 14:00:00,58.5,58.61,58.39,58.61,43436.0,46.7015,46.7893,46.6136,46.7893,43436.0
2018-08-03 14:10:00,58.62,58.67,58.49,58.49,61660.0,46.7973,46.8372,46.6935,46.6935,61660.0
2018-08-03 14:20:00,58.51,58.72,58.49,58.71,49622.0,46.7094,46.8771,46.6935,46.8691,49622.0
2018-08-03 14:30:00,58.71,58.71,58.49,58.52,78608.0,46.8691,46.8691,46.6935,46.7174,78608.0
2018-08-03 14:40:00,58.51,58.58,58.42,58.47,49806.0,46.7094,46.7653,46.6376,46.6775,49806.0
2018-08-03 14:50:00,58.46,58.54,58.44,58.53,69852.0,46.6695,46.7334,46.6536,46.7254,69852.0
2018-08-03 15:00:00,58.52,58.52,58.37,58.45,59666.0,46.7174,46.7174,46.5977,46.6615,59666.0
2018-08-03 15:10:00,58.47,58.52,58.38,58.52,69764.0,46.6775,46.7174,46.6057,46.7174,69764.0
2018-08-03 15:20:00,58.52,58.52,58.42,58.46,101052.0,46.7174,46.7174,46.6376,46.6695,101052.0
2018-08-03 15:30:00,58.46,58.5,58.43,58.48,120316.0,46.6695,46.7015,46.6456,46.6855,120316.0
2018-08-03 15:40:00,58.48,58.49,58.35,58.44,204416.0,46.6855,46.6935,46.5817,46.6536,204416.0
2018-08-03 15:50:00,58.44,58.54,58.3,58.38,283734.0,46.6536,46.7334,46.5418,46.6057,283734.0
2018-08-06 09:30:00,58.13,58.22,57.0,57.66,230344.0,46.4061,46.4779,45.504,46.0309,230344.0
2018-08-06 09:40:00,57.68,57.84,57.07,57.24,147492.0,46.0468,46.1746,45.5599,45.6956,147492.0
2018-08-06 09:50:00,57.19,57.55,57.19,57.34,112848.0,45.6557,45.9431,45.6557,45.7754,112848.0
2018-08-06 10:00:00,57.31,57.68,57.31,57.54,104732.0,45.7515,46.0468,45.7515,45.9351,104732.0
2018-08-06 10:10:00,57.58,57.82,57.48,57.68,125492.0,45.967,46.1586,45.8872,46.0468,125492.0
2018-08-06 10:20:00,57.71,57.79,57.48,57.51,67852.0,46.0708,46.1347,45.8872,45.9111,67852.0
2018-08-06 10:30:00,57.52,57.69,57.48,57.59,50268.0,45.9191,46.0548,45.8872,45.975,50268.0
2018-08-06 10:40:00,57.59,57.74,57.49,57.62,91222.0,45.975,46.0947,45.8952,45.9989,91222.0
2018-08-06 10:50:00,57.63,57.77,57.59,57.72,50732.0,46.0069,46.1187,45.975,46.0788,50732.0
2018-08-06 11:00:00,57.73,57.73,57.58,57.65,77814.0,46.0868,46.0868,45.967,46.0229,77814.0
2018-08-06 11:10:00,57.65,57.66,57.52,57.63,67538.0,46.0229,46.0309,45.9191,46.0069,67538.0
2018-08-06 11:20:00,57.63,57.71,57.61,57.68,37826.0,46.0069,46.0708,45.991,46.0468,37826.0
2018-08-06 11:30:00,57.68,57.71,57.62,57.65,46912.0,46.0468,46.0708,45.9989,46.0229,46912.0
2018-08-06 11:40:00,57.63,57.82,57.59,57.81,80018.0,46.0069,46.1586,45.975,46.1506,80018.0
2018-08-06 11:50:00,57.82,57.88,57.74,57.81,44066.0,46.1586,46.2065,46.0947,46.1506,44066.0
2018-08-06 12:00:00,57.81,58.09,57.79,58.04,89492.0,46.1506,46.3741,46.1347,46.3342,89492.0
2018-08-06 12:10:00,58.04,58.48,57.82,57.93,171198.0,46.3342,46.6855,46.1586,46.2464,171198.0
2018-08-06 12:20:00,57.93,57.98,57.6,57.71,82362.0,46.2464,46.2863,45.983,46.0708,82362.0
2018-08-06 12:30:00,57.72,57.89,57.7,57.77,40770.0,46.0788,46.2145,46.0628,46.1187,40770.0
2018-08-06 12:40:00,57.79,57.98,57.79,57.85,33526.0,46.1347,46.2863,46.1347,46.1825,33526.0
2018-08-06 12:50:00,57.9,58.02,57.85,57.94,56702.0,46.2225,46.3183,46.1825,46.2544,56702.0
2018-08-06 13:00:00,57.92,57.96,57.85,57.96,49034.0,46.2384,46.2704,46.1825,46.2704,49034.0
2018-08-06 13:10:00,57.95,57.96,57.85,57.92,62106.0,46.2624,46.2704,46.1825,46.2384,62106.0
2018-08-06 13:20:00,57.9,57.98,57.85,57.85,39496.0,46.2225,46.2863,46.1825,46.1825,39496.0
2018-08-06 13:30:00,57.87,57.88,57.8,57.81,28810.0,46.1985,46.2065,46.1426,46.1506,28810.0
2018-08-06 13:40:00,57.81,57.92,57.8,57.92,30258.0,46.1506,46.2384,46.1426,46.2384,30258.0
2018-08-06 13:50:00,57.9,58.06,57.88,58.01,23926.0,46.2225,46.3502,46.2065,46.3103,23926.0
2018-08-06 14:00:00,58.02,58.11,57.91,57.93,25592.0,46.3183,46.3901,46.2304,46.2464,25592.0
2018-08-06 14:10:00,57.93,58.09,57.89,58.04,45422.0,46.2464,46.3741,46.2145,46.3342,45422.0
2018-08-06 14:20:00,58.04,58.27,58.04,58.1,39610.0,46.3342,46.5178,46.3342,46.3821,39610.0
2018-08-06 14:30:00,58.1,58.13,57.99,58.02,54544.0,46.3821,46.4061,46.2943,46.3183,54544.0
2018-08-06 14:40:00,58.01,58.02,57.85,57.85,65254.0,46.3103,46.3183,46.1825,46.1825,65254.0
2018-08-06 14:50:00,57.84,57.87,57.68,57.68,52948.0,46.1746,46.1985,46.0468,46.0468,52948.0
2018-08-06 15:00:00,57.68,57.72,57.52,57.54,73910.0,46.0468,46.0788,45.9191,45.9351,73910.0
2018-08-06 15:10:00,57.54,57.66,57.54,57.65,67742.0,45.9351,46.0309,45.9351,46.0229,67742.0
2018-08-06 15:20:00,57.64,57.72,57.57,57.67,102668.0,46.0149,46.0788,45.959,46.0389,102668.0
2018-08-06 15:30:00,57.67,57.7,57.6,57.69,131308.0,46.0389,46.0628,45.983,46.0548,131308.0
2018-08-06 15:40:00,57.69,57.74,57.69,57.72,125442.0,46.0548,46.0947,46.0548,46.0788,125442.0
2018-08-06 15:50:00,57.72,57.73,57.54,57.67,327788.0,46.0788,46.0868,45.9351,46.0389,327788.0
2018-08-07 09:30:00,57.49,57.49,56.88,57.1,120630.0,45.8952,45.8952,45.4082,45.5838,120630.0
2018-08-07 09:40:00,57.12,57.48,57.12,57.38,32056.0,45.5998,45.8872,45.5998,45.8073,32056.0
2018-08-07 09:50:00,57.33,57.37,57.22,57.24,25430.0,45.7674,45.7994,45.6796,45.6956,25430.0
2018-08-07 10:00:00,57.22,57.4,57.19,57.35,41598.0,45.6796,45.8233,45.6557,45.7834,41598.0
2018-08-07 10:10:00,57.35,57.47,57.35,57.38,29728.0,45.7834,45.8792,45.7834,45.8073,29728.0
2018-08-07 10:20:00,57.35,57.4,57.29,57.38,31060.0,45.7834,45.8233,45.7355,45.8073,31060.0
2018-08-07 10:30:00,57.35,57.52,57.29,57.49,30002.0,45.7834,45.9191,45.7355,45.8952,30002.0
2018-08-07 10:40:00,57.47,57.77,57.46,57.76,31440.0,45.8792,46.1187,45.8712,46.1107,31440.0
2018-08-07 10:50:00,57.74,57.87,57.71,57.87,42508.0,46.0947,46.1985,46.0708,46.1985,42508.0
2018-08-07 11:00:00,57.87,57.94,57.8,57.85,41090.0,46.1985,46.2544,46.1426,46.1825,41090.0
2018-08-07 11:10:00,57.85,57.97,57.84,57.91,46908.0,46.1825,46.2783,46.1746,46.2304,46908.0
2018-08-07 11:20:00,57.93,57.93,57.8,57.81,33936.0,46.2464,46.2464,46.1426,46.1506,33936.0
2018-08-07 11:30:00,57.84,57.85,57.76,57.83,22616.0,46.1746,46.1825,46.1107,46.1666,22616.0
2018-08-07 11:40:00,57.82,57.85,57.77,57.79,28508.0,46.1586,46.1825,46.1187,46.1347,28508.0
2018-08-07 11:50:00,57.77,57.88,57.75,57.84,31712.0,46.1187,46.2065,46.1027,46.1746,31712.0
2018-08-07 12:00:00,57.85,57.96,57.84,57.93,17424.0,46.1825,46.2704,46.1746,46.2464,17424.0
2018-08-07 12:10:00,57.95,58.01,57.94,57.96,20044.0,46.2624,46.3103,46.2544,46.2704,20044.0
2018-08-07 12:20:00,57.97,57.99,57.92,57.94,35418.0,46.2783,46.2943,46.2384,46.2544,35418.0
2018-08-07 12:30:00,57.93,57.96,57.9,57.94,17678.0,46.2464,46.2704,46.2225,46.2544,17678.0
2018-08-07 12:40:00,57.94,57.94,57.81,57.83,24348.0,46.2544,46.2544,46.1506,46.1666,24348.0
2018-08-07 12:50:00,57.83,57.87,57.82,57.87,16874.0,46.1666,46.1985,46.1586,46.1985,16874.0
2018-08-07 13:00:00,57.86,57.94,57.85,57.92,72916.0,46.1905,46.2544,46.1825,46.2384,72916.0
2018-08-07 13:10:00,57.91,57.97,57.91,57.91,98850.0,46.2304,46.2783,46.2304,46.2304,98850.0
2018-08-07 13:20:00,57.88,57.93,57.81,57.83,16020.0,46.2065,46.2464,46.1506,46.1666,16020.0
2018-08-07 13:30:00,57.83,57.85,57.8,57.85,14284.0,46.1666,46.1825,46.1426,46.1825,14284.0
2018-08-07 13:40:00,57.85,57.88,57.84,57.85,24178.0,46.1825,46.2065,46.1746,46.1825,24178.0
2018-08-07 13:50:00,57.84,57.87,57.74,57.87,109570.0,46.1746,46.1985,46.0947,46.1985,109570.0
2018-08-07 14:00:00,57.85,57.9,57.85,57.87,17478.0,46.1825,46.2225,46.1825,46.1985,17478.0
2018-08-07 14:10:00,57.85,57.91,57.84,57.91,26502.0,46.1825,46.2304,46.1746,46.2304,26502.0
2018-08-07 14:20:00,57.91,57.93,57.88,57.93,27486.0,46.2304,46.2464,46.2065,46.2464,27486.0
2018-08-07 14:30:00,57.93,57.94,57.91,57.93,26140.0,46.2464,46.2544,46.2304,46.2464,26140.0
2018-08-07 14:40:00,57.93,57.98,57.91,57.93,40874.0,46.2464,46.2863,46.2304,46.2464,40874.0
2018-08-07 14:50:00,57.94,57.99,57.92,57.99,34274.0,46.2544,46.2943,46.2384,46.2943,34274.0
2018-08-07 15:00:00,57.99,58.02,57.97,58.01,29452.0,46.2943,46.3183,46.2783,46.3103,29452.0
2018-08-07 15:10:00,58.0,58.0,57.94,57.96,28012.0,46.3023,46.3023,46.2544,46.2704,28012.0
2018-08-07 15:20:00,57.96,58.01,57.95,57.96,39046.0,46.2704,46.3103,46.2624,46.2704,39046.0
2018-08-07 15:30:00,57.96,57.96,57.85,57.88,40422.0,46.2704,46.2704,46.1825,46.2065,40422.0
2018-08-07 15:40:00,57.89,57.97,57.88,57.97,78610.0,46.2145,46.2783,46.2065,46.2783,78610.0
2018-08-07 15:50:00,57.96,58.05,57.95,57.99,189524.0,46.2704,46.3422,46.2624,46.2943,189524.0
2018-08-08 09:30:00,57.79,57.79,57.48,57.65,36726.0,46.1347,46.1347,45.8872,46.0229,36726.0
2018-08-08 09:40:00,57.66,57.99,57.65,57.96,15978.0,46.0309,46.2943,46.0229,46.2704,15978.0
2018-08-08 09:50:00,57.96,58.01,57.81,57.83,15400.0,46.2704,46.3103,46.1506,46.1666,15400.0
2018-08-08 10:00:00,57.83,57.87,57.65,57.72,21468.0,46.1666,46.1985,46.0229,46.0788,21468.0
2018-08-08 10:10:00,57.72,57.75,57.55,57.59,25164.0,46.0788,46.1027,45.9431,45.975,25164.0
2018-08-08 10:20:00,57.58,57.79,57.49,57.79,35128.0,45.967,46.1347,45.8952,46.1347,35128.0
2018-08-08 10:30:00,57.79,57.79,57.62,57.62,20800.0,46.1347,46.1347,45.9989,45.9989,20800.0
2018-08-08 10:40:00,57.6,57.61,57.48,57.52,35224.0,45.983,45.991,45.8872,45.9191,35224.0
2018-08-08 10:50:00,57.53,57.57,57.49,57.56,25600.0,45.9271,45.959,45.8952,45.951,25600.0
2018-08-08 11:00:00,57.56,57.62,57.56,57.57,19272.0,45.951,45.9989,45.951,45.959,19272.0
2018-08-08 11:10:00,57.56,57.58,57.52,57.56,12504.0,45.951,45.967,45.9191,45.951,12504.0
2018-08-08 11:20:00,57.55,57.59,57.49,57.57,20748.0,45.9431,45.975,45.8952,45.959,20748.0
2018-08-08 11:30:00,57.57,57.62,57.55,57.62,16936.0,45.959,45.9989,45.9431,45.9989,16936.0
2018-08-08 11:40:00,57.62,57.63,57.57,57.57,21202.0,45.9989,46.0069,45.959,45.959,21202.0
2018-08-08 11:50:00,57.58,57.73,57.58,57.73,26180.0,45.967,46.0868,45.967,46.0868,26180.0
2018-08-08 12:00:00,57.73,57.84,57.72,57.77,24180.0,46.0868,46.1746,46.0788,46.1187,24180.0
2018-08-08 12:10:00,57.78,57.82,57.74,57.77,58310.0,46.1267,46.1586,46.0947,46.1187,58310.0
2018-08-08 12:20:00,57.78,57.82,57.72,57.72,36676.0,46.1267,46.1586,46.0788,46.0788,36676.0
2018-08-08 12:30:00,57.73,57.74,57.63,57.64,25244.0,46.0868,46.0947,46.0069,46.0149,25244.0
2018-08-08 12:40:00,57.63,57.68,57.62,57.63,15314.0,46.0069,46.0468,45.9989,46.0069,15314.0
2018-08-08 12:50:00,57.63,57.68,57.62,57.68,14012.0,46.0069,46.0468,45.9989,46.0468,14012.0
2018-08-08 13:00:00,57.67,57.69,57.65,57.65,13820.0,46.0389,46.0548,46.0229,46.0229,13820.0
2018-08-08 13:10:00,57.66,57.68,57.63,57.64,11600.0,46.0309,46.0468,46.0069,46.0149,11600.0
2018-08-08 13:20:00,57.65,57.65,57.59,57.62,17776.0,46.0229,46.0229,45.975,45.9989,17776.0
2018-08-08 13:30:00,57.62,57.63,57.59,57.59,12456.0,45.9989,46.0069,45.975,45.975,12456.0
2018-08-08 13:40:00,57.59,57.6,57.56,57.56,18008.0,45.975,45.983,45.951,45.951,18008.0
2018-08-08 13:50:00,57.57,57.61,57.55,57.59,21434.0,45.959,45.991,45.9431,45.975,21434.0
2018-08-08 14:00:00,57.58,57.65,57.57,57.61,17322.0,45.967,46.0229,45.959,45.991,17322.0
2018-08-08 14:10:00,57.61,57.63,57.57,57.57,14400.0,45.991,46.0069,45.959,45.959,14400.0
2018-08-08 14:20:00,57.58,57.59,57.52,57.53,16300.0,45.967,45.975,45.9191,45.9271,16300.0
2018-08-08 14:30:00,57.52,57.55,57.52,57.53,9928.0,45.9191,45.9431,45.9191,45.9271,9928.0
2018-08-08 14:40:00,57.52,57.52,57.49,57.49,33332.0,45.9191,45.9191,45.8952,45.8952,33332.0
2018-08-08 14:50:00,57.49,57.52,57.49,57.49,20080.0,45.8952,45.9191,45.8952,45.8952,20080.0
2018-08-08 15:00:00,57.51,57.53,57.49,57.52,61476.0,45.9111,45.9271,45.8952,45.9191,61476.0
2018-08-08 15:10:00,57.52,57.56,57.5,57.56,23760.0,45.9191,45.951,45.9031,45.951,23760.0
2018-08-08 15:20:00,57.55,57.56,57.49,57.5,41460.0,45.9431,45.951,45.8952,45.9031,41460.0
2018-08-08 15:30:00,57.52,57.55,57.5,57.5,46726.0,45.9191,45.9431,45.9031,45.9031,46726.0
2018-08-08 15:40:00,57.5,57.52,57.48,57.49,73102.0,45.9031,45.9191,45.8872,45.8952,73102.0
2018-08-08 15:50:00,57.5,57.62,57.48,57.54,211128.0,45.9031,45.9989,45.8872,45.9351,211128.0
2018-08-09 09:30:00,57.59,57.7,57.44,57.57,39060.0,45.975,46.0628,45.8552,45.959,39060.0
2018-08-09 09:40:00,57.57,57.8,57.56,57.78,7804.0,45.959,46.1426,45.951,46.1267,7804.0
2018-08-09 09:50:00,57.8,57.83,57.68,57.71,13782.0,46.1426,46.1666,46.0468,46.0708,13782.0
2018-08-09 10:00:00,57.74,57.82,57.62,57.68,43224.0,46.0947,46.1586,45.9989,46.0468,43224.0
2018-08-09 10:10:00,57.67,57.83,57.67,57.76,33986.0,46.0389,46.1666,46.0389,46.1107,33986.0
2018-08-09 10:20:00,57.76,57.78,57.63,57.71,15662.0,46.1107,46.1267,46.0069,46.0708,15662.0
2018-08-09 10:30:00,57.71,57.79,57.7,57.79,24900.0,46.0708,46.1347,46.0628,46.1347,24900.0
2018-08-09 10:40:00,57.79,57.79,57.66,57.76,40144.0,46.1347,46.1347,46.0309,46.1107,40144.0
2018-08-09 10:50:00,57.75,57.88,57.73,57.75,109816.0,46.1027,46.2065,46.0868,46.1027,109816.0
2018-08-09 11:00:00,57.75,57.78,57.67,57.72,35050.0,46.1027,46.1267,46.0389,46.0788,35050.0
2018-08-09 11:10:00,57.7,57.73,57.62,57.65,17428.0,46.0628,46.0868,45.9989,46.0229,17428.0
2018-08-09 11:20:00,57.65,57.65,57.53,57.54,19528.0,46.0229,46.0229,45.9271,45.9351,19528.0
2018-08-09 11:30:00,57.53,57.56,57.5,57.55,78750.0,45.9271,45.951,45.9031,45.9431,78750.0
2018-08-09 11:40:00,57.54,57.56,57.52,57.55,17954.0,45.9351,45.951,45.9191,45.9431,17954.0
2018-08-09 11:50:00,57.55,57.61,57.5,57.52,26426.0,45.9431,45.991,45.9031,45.9191,26426.0
2018-08-09 12:00:00,57.51,57.56,57.51,57.53,10200.0,45.9111,45.951,45.9111,45.9271,10200.0
2018-08-09 12:10:00,57.52,57.55,57.52,57.52,16456.0,45.9191,45.9431,45.9191,45.9191,16456.0
2018-08-09 12:20:00,57.53,57.53,57.46,57.48,15872.0,45.9271,45.9271,45.8712,45.8872,15872.0
2018-08-09 12:30:00,57.49,57.51,57.49,57.49,26322.0,45.8952,45.9111,45.8952,45.8952,26322.0
2018-08-09 12:40:00,57.49,57.56,57.49,57.56,59342.0,45.8952,45.951,45.8952,45.951,59342.0
2018-08-09 12:50:00,57.56,57.6,57.55,57.58,54634.0,45.951,45.983,45.9431,45.967,54634.0
2018-08-09 13:00:00,57.57,57.59,57.54,57.58,39710.0,45.959,45.975,45.9351,45.967,39710.0
2018-08-09 13:10:00,57.57,57.6,57.53,57.55,62134.0,45.959,45.983,45.9271,45.9431,62134.0
2018-08-09 13:20:00,57.55,57.58,57.54,57.58,40732.0,45.9431,45.967,45.9351,45.967,40732.0
2018-08-09 13:30:00,57.59,57.62,57.54,57.54,60540.0,45.975,45.9989,45.9351,45.9351,60540.0
2018-08-09 13:40:00,57.54,57.6,57.54,57.55,35254.0,45.9351,45.983,45.9351,45.9431,35254.0
2018-08-09 13:50:00,57.55,57.56,57.53,57.54,32154.0,45.9431,45.951,45.9271,45.9351,32154.0
2018-08-09 14:00:00,57.54,57.55,57.45,57.46,69256.0,45.9351,45.9431,45.8632,45.8712,69256.0
2018-08-09 14:10:00,57.45,57.51,57.45,57.48,24050.0,45.8632,45.9111,45.8632,45.8872,24050.0
2018-08-09 14:20:00,57.47,57.47,57.4,57.42,22356.0,45.8792,45.8792,45.8233,45.8393,22356.0
2018-08-09 14:30:00,57.43,57.48,57.43,57.45,12130.0,45.8473,45.8872,45.8473,45.8632,12130.0
2018-08-09 14:40:00,57.45,57.47,57.4,57.45,36388.0,45.8632,45.8792,45.8233,45.8632,36388.0
2018-08-09 14:50:00,57.46,57.48,57.37,57.38,36732.0,45.8712,45.8872,45.7994,45.8073,36732.0
2018-08-09 15:00:00,57.37,57.37,57.3,57.37,36270.0,45.7994,45.7994,45.7435,45.7994,36270.0
2018-08-09 15:10:00,57.38,57.38,57.35,57.35,23800.0,45.8073,45.8073,45.7834,45.7834,23800.0
2018-08-09 15:20:00,57.37,57.43,57.35,57.43,41860.0,45.7994,45.8473,45.7834,45.8473,41860.0
2018-08-09 15:30:00,57.46,57.5,57.4,57.46,60272.0,45.8712,45.9031,45.8233,45.8712,60272.0
2018-08-09 15:40:00,57.45,57.46,57.34,57.37,86188.0,45.8632,45.8712,45.7754,45.7994,86188.0
2018-08-09 15:50:00,57.38,57.4,57.34,57.37,210282.0,45.8073,45.8233,45.7754,45.7994,210282.0
2018-08-10 09:30:00,57.36,57.62,57.36,57.54,85404.0,45.7914,45.9989,45.7914,45.9351,85404.0
2018-08-10 09:40:00,57.51,57.84,57.49,57.76,48234.0,45.9111,46.1746,45.8952,46.1107,48234.0
2018-08-10 09:50:00,57.77,57.86,57.72,57.77,26360.0,46.1187,46.1905,46.0788,46.1187,26360.0
2018-08-10 10:00:00,57.82,57.82,57.7,57.72,28430.0,46.1586,46.1586,46.0628,46.0788,28430.0
2018-08-10 10:10:00,57.69,57.69,57.49,57.54,24766.0,46.0548,46.0548,45.8952,45.9351,24766.0
2018-08-10 10:20:00,57.56,57.59,57.46,57.48,25480.0,45.951,45.975,45.8712,45.8872,25480.0
2018-08-10 10:30:00,57.46,57.51,57.37,57.37,35048.0,45.8712,45.9111,45.7994,45.7994,35048.0
2018-08-10 10:40:00,57.38,57.5,57.32,57.33,33844.0,45.8073,45.9031,45.7594,45.7674,33844.0
2018-08-10 10:50:00,57.31,57.4,57.27,57.31,21238.0,45.7515,45.8233,45.7195,45.7515,21238.0
2018-08-10 11:00:00,57.34,57.36,57.27,57.34,15160.0,45.7754,45.7914,45.7195,45.7754,15160.0
2018-08-10 11:10:00,57.34,57.35,57.3,57.34,22520.0,45.7754,45.7834,45.7435,45.7754,22520.0
2018-08-10 11:20:00,57.32,57.37,57.3,57.35,25286.0,45.7594,45.7994,45.7435,45.7834,25286.0
2018-08-10 11:30:00,57.33,57.38,57.32,57.37,27376.0,45.7674,45.8073,45.7594,45.7994,27376.0
2018-08-10 11:40:00,57.38,57.38,57.29,57.3,13886.0,45.8073,45.8073,45.7355,45.7435,13886.0
2018-08-10 11:50:00,57.31,57.32,57.22,57.22,30030.0,45.7515,45.7594,45.6796,45.6796,30030.0
2018-08-10 12:00:00,57.24,57.25,57.22,57.22,9854.0,45.6956,45.7036,45.6796,45.6796,9854.0
2018-08-10 12:10:00,57.21,57.24,57.19,57.19,16832.0,45.6716,45.6956,45.6557,45.6557,16832.0
2018-08-10 12:20:00,57.2,57.23,57.18,57.2,14470.0,45.6636,45.6876,45.6477,45.6636,14470.0
2018-08-10 12:30:00,57.21,57.21,57.12,57.12,29208.0,45.6716,45.6716,45.5998,45.5998,29208.0
2018-08-10 12:40:00,57.13,57.16,57.1,57.1,17948.0,45.6078,45.6317,45.5838,45.5838,17948.0
2018-08-10 12:50:00,57.11,57.13,57.07,57.09,33098.0,45.5918,45.6078,45.5599,45.5758,33098.0
2018-08-10 13:00:00,57.09,57.2,57.08,57.16,70558.0,45.5758,45.6636,45.5678,45.6317,70558.0
2018-08-10 13:10:00,57.17,57.17,57.1,57.1,33382.0,45.6397,45.6397,45.5838,45.5838,33382.0
2018-08-10 13:20:00,57.12,57.16,57.11,57.12,15250.0,45.5998,45.6317,45.5918,45.5998,15250.0
2018-08-10 13:30:00,57.13,57.18,57.12,57.16,14742.0,45.6078,45.6477,45.5998,45.6317,14742.0
2018-08-10 13:40:00,57.15,57.22,57.13,57.2,10790.0,45.6237,45.6796,45.6078,45.6636,10790.0
2018-08-10 13:50:00,57.2,57.31,57.19,57.3,43612.0,45.6636,45.7515,45.6557,45.7435,43612.0
2018-08-10 14:00:00,57.3,57.35,57.3,57.33,52398.0,45.7435,45.7834,45.7435,45.7674,52398.0
2018-08-10 14:10:00,57.34,57.35,57.32,57.35,25264.0,45.7754,45.7834,45.7594,45.7834,25264.0
2018-08-10 14:20:00,57.35,57.44,57.34,57.44,30374.0,45.7834,45.8552,45.7754,45.8552,30374.0
2018-08-10 14:30:00,57.45,57.46,57.38,57.41,36140.0,45.8632,45.8712,45.8073,45.8313,36140.0
2018-08-10 14:40:00,57.42,57.45,57.4,57.45,27030.0,45.8393,45.8632,45.8233,45.8632,27030.0
2018-08-10 14:50:00,57.45,57.47,57.41,57.44,45766.0,45.8632,45.8792,45.8313,45.8552,45766.0
2018-08-10 15:00:00,57.43,57.43,57.28,57.32,42056.0,45.8473,45.8473,45.7275,45.7594,42056.0
2018-08-10 15:10:00,57.3,57.31,57.24,57.24,28568.0,45.7435,45.7515,45.6956,45.6956,28568.0
2018-08-10 15:20:00,57.24,57.35,57.24,57.32,34146.0,45.6956,45.7834,45.6956,45.7594,34146.0
2018-08-10 15:30:00,57.32,57.32,57.23,57.3,62928.0,45.7594,45.7594,45.6876,45.7435,62928.0
2018-08-10 15:40:00,57.28,57.29,57.21,57.21,70664.0,45.7275,45.7355,45.6716,45.6716,70664.0
2018-08-10 15:50:00,57.21,57.27,57.19,57.22,200520.0,45.6716,45.7195,45.6557,45.6796,200520.0
2018-08-13 09:30:00,57.3,57.38,57.08,57.24,37036.0,45.7435,45.8073,45.5678,45.6956,37036.0
2018-08-13 09:40:00,57.24,57.34,57.16,57.24,14672.0,45.6956,45.7754,45.6317,45.6956,14672.0
2018-08-13 09:50:00,57.21,57.21,57.1,57.18,14816.0,45.6716,45.6716,45.5838,45.6477,14816.0
2018-08-13 10:00:00,57.2,57.35,57.2,57.3,20136.0,45.6636,45.7834,45.6636,45.7435,20136.0
2018-08-13 10:10:00,57.28,57.3,57.15,57.18,28228.0,45.7275,45.7435,45.6237,45.6477,28228.0
2018-08-13 10:20:00,57.17,57.22,57.08,57.08,50332.0,45.6397,45.6796,45.5678,45.5678,50332.0
2018-08-13 10:30:00,57.09,57.17,57.07,57.09,70554.0,45.5758,45.6397,45.5599,45.5758,70554.0
2018-08-13 10:40:00,57.08,57.13,57.06,57.06,34336.0,45.5678,45.6078,45.5519,45.5519,34336.0
2018-08-13 10:50:00,57.06,57.1,57.05,57.09,38546.0,45.5519,45.5838,45.5439,45.5758,38546.0
2018-08-13 11:00:00,57.09,57.16,57.09,57.12,17750.0,45.5758,45.6317,45.5758,45.5998,17750.0
2018-08-13 11:10:00,57.11,57.18,57.1,57.14,16838.0,45.5918,45.6477,45.5838,45.6157,16838.0
2018-08-13 11:20:00,57.13,57.21,57.13,57.18,22834.0,45.6078,45.6716,45.6078,45.6477,22834.0
2018-08-13 11:30:00,57.18,57.21,57.15,57.16,18288.0,45.6477,45.6716,45.6237,45.6317,18288.0
2018-08-13 11:40:00,57.16,57.21,57.16,57.18,15420.0,45.6317,45.6716,45.6317,45.6477,15420.0
2018-08-13 11:50:00,57.21,57.22,57.13,57.15,25672.0,45.6716,45.6796,45.6078,45.6237,25672.0
2018-08-13 12:00:00,57.11,57.13,57.03,57.11,85976.0,45.5918,45.6078,45.5279,45.5918,85976.0
2018-08-13 12:10:00,57.12,57.16,57.12,57.15,20034.0,45.5998,45.6317,45.5998,45.6237,20034.0
2018-08-13 12:20:00,57.16,57.2,57.15,57.15,36280.0,45.6317,45.6636,45.6237,45.6237,36280.0
2018-08-13 12:30:00,57.16,57.16,57.1,57.14,16264.0,45.6317,45.6317,45.5838,45.6157,16264.0
2018-08-13 12:40:00,57.14,57.21,57.14,57.21,17130.0,45.6157,45.6716,45.6157,45.6716,17130.0
2018-08-13 12:50:00,57.2,57.2,57.12,57.13,14468.0,45.6636,45.6636,45.5998,45.6078,14468.0
2018-08-13 13:00:00,57.14,57.19,57.13,57.18,25254.0,45.6157,45.6557,45.6078,45.6477,25254.0
2018-08-13 13:10:00,57.19,57.27,57.18,57.27,24818.0,45.6557,45.7195,45.6477,45.7195,24818.0
2018-08-13 13:20:00,57.27,57.3,57.25,57.29,50138.0,45.7195,45.7435,45.7036,45.7355,50138.0
2018-08-13 13:30:00,57.27,57.3,57.23,57.24,26508.0,45.7195,45.7435,45.6876,45.6956,26508.0
2018-08-13 13:40:00,57.25,57.29,57.24,57.26,20164.0,45.7036,45.7355,45.6956,45.7115,20164.0
2018-08-13 13:50:00,57.27,57.33,57.26,57.26,16392.0,45.7195,45.7674,45.7115,45.7115,16392.0
2018-08-13 14:00:00,57.26,57.26,57.2,57.2,26966.0,45.7115,45.7115,45.6636,45.6636,26966.0
2018-08-13 14:10:00,57.21,57.25,57.2,57.24,21166.0,45.6716,45.7036,45.6636,45.6956,21166.0
2018-08-13 14:20:00,57.24,57.26,57.21,57.24,26454.0,45.6956,45.7115,45.6716,45.6956,26454.0
2018-08-13 14:30:00,57.23,57.29,57.22,57.24,39526.0,45.6876,45.7355,45.6796,45.6956,39526.0
2018-08-13 14:40:00,57.24,57.27,57.23,57.26,31052.0,45.6956,45.7195,45.6876,45.7115,31052.0
2018-08-13 14:50:00,57.26,57.34,57.25,57.26,41454.0,45.7115,45.7754,45.7036,45.7115,41454.0
2018-08-13 15:00:00,57.25,57.27,57.2,57.27,98188.0,45.7036,45.7195,45.6636,45.7195,98188.0
2018-08-13 15:10:00,57.27,57.36,57.27,57.32,49494.0,45.7195,45.7914,45.7195,45.7594,49494.0
2018-08-13 15:20:00,57.33,57.45,57.33,57.4,63614.0,45.7674,45.8632,45.7674,45.8233,63614.0
2018-08-13 15:30:00,57.41,57.42,57.37,57.41,78872.0,45.8313,45.8393,45.7994,45.8313,78872.0
2018-08-13 15:40:00,57.41,57.51,57.37,57.38,123016.0,45.8313,45.9111,45.7994,45.8073,123016.0
2018-08-13 15:50:00,57.38,57.49,57.38,57.45,299072.0,45.8073,45.8952,45.8073,45.8632,299072.0
2018-08-14 09:30:00,57.44,57.77,57.44,57.71,53434.0,45.8552,46.1187,45.8552,46.0708,53434.0
2018-08-14 09:40:00,57.71,57.79,57.67,57.74,24820.0,46.0708,46.1347,46.0389,46.0947,24820.0
2018-08-14 09:50:00,57.74,57.75,57.61,57.61,20826.0,46.0947,46.1027,45.991,45.991,20826.0
2018-08-14 10:00:00,57.58,57.68,57.52,57.65,40688.0,45.967,46.0468,45.9191,46.0229,40688.0
2018-08-14 10:10:00,57.62,57.67,57.5,57.63,77242.0,45.9989,46.0389,45.9031,46.0069,77242.0
2018-08-14 10:20:00,57.63,57.79,57.63,57.75,18878.0,46.0069,46.1347,46.0069,46.1027,18878.0
2018-08-14 10:30:00,57.76,57.78,57.6,57.67,19106.0,46.1107,46.1267,45.983,46.0389,19106.0
2018-08-14 10:40:00,57.66,57.75,57.66,57.74,16906.0,46.0309,46.1027,46.0309,46.0947,16906.0
2018-08-14 10:50:00,57.74,57.77,57.72,57.73,19800.0,46.0947,46.1187,46.0788,46.0868,19800.0
2018-08-14 11:00:00,57.74,57.79,57.69,57.69,24938.0,46.0947,46.1347,46.0548,46.0548,24938.0
2018-08-14 11:10:00,57.69,57.71,57.63,57.64,21140.0,46.0548,46.0708,46.0069,46.0149,21140.0
2018-08-14 11:20:00,57.64,57.64,57.58,57.6,21464.0,46.0149,46.0149,45.967,45.983,21464.0
2018-08-14 11:30:00,57.59,57.61,57.55,57.6,19884.0,45.975,45.991,45.9431,45.983,19884.0
2018-08-14 11:40:00,57.59,57.61,57.52,57.52,58014.0,45.975,45.991,45.9191,45.9191,58014.0
2018-08-14 11:50:00,57.52,57.61,57.49,57.6,20804.0,45.9191,45.991,45.8952,45.983,20804.0
2018-08-14 12:00:00,57.6,57.63,57.56,57.62,23712.0,45.983,46.0069,45.951,45.9989,23712.0
2018-08-14 12:10:00,57.61,57.61,57.56,57.58,21118.0,45.991,45.991,45.951,45.967,21118.0
2018-08-14 12:20:00,57.56,57.57,57.46,57.5,27752.0,45.951,45.959,45.8712,45.9031,27752.0
2018-08-14 12:30:00,57.49,57.5,57.42,57.45,40900.0,45.8952,45.9031,45.8393,45.8632,40900.0
2018-08-14 12:40:00,57.46,57.51,57.46,57.46,43744.0,45.8712,45.9111,45.8712,45.8712,43744.0
2018-08-14 12:50:00,57.45,57.45,57.35,57.37,18922.0,45.8632,45.8632,45.7834,45.7994,18922.0
2018-08-14 13:00:00,57.37,57.44,57.35,57.43,34406.0,45.7994,45.8552,45.7834,45.8473,34406.0
2018-08-14 13:10:00,57.42,57.43,57.36,57.37,60268.0,45.8393,45.8473,45.7914,45.7994,60268.0
2018-08-14 13:20:00,57.36,57.4,57.35,57.37,20464.0,45.7914,45.8233,45.7834,45.7994,20464.0
2018-08-14 13:30:00,57.38,57.42,57.38,57.41,20850.0,45.8073,45.8393,45.8073,45.8313,20850.0
2018-08-14 13:40:00,57.41,57.43,57.31,57.35,30742.0,45.8313,45.8473,45.7515,45.7834,30742.0
2018-08-14 13:50:00,57.35,57.4,57.35,57.38,22804.0,45.7834,45.8233,45.7834,45.8073,22804.0
2018-08-14 14:00:00,57.39,57.41,57.38,57.38,29672.0,45.8153,45.8313,45.8073,45.8073,29672.0
2018-08-14 14:10:00,57.38,57.41,57.37,57.4,32962.0,45.8073,45.8313,45.7994,45.8233,32962.0
2018-08-14 14:20:00,57.41,57.41,57.32,57.33,28458.0,45.8313,45.8313,45.7594,45.7674,28458.0
2018-08-14 14:30:00,57.33,57.41,57.33,57.37,45100.0,45.7674,45.8313,45.7674,45.7994,45100.0
2018-08-14 14:40:00,57.37,57.4,57.35,57.37,20932.0,45.7994,45.8233,45.7834,45.7994,20932.0
2018-08-14 14:50:00,57.36,57.39,57.35,57.35,28634.0,45.7914,45.8153,45.7834,45.7834,28634.0
2018-08-14 15:00:00,57.35,57.37,57.27,57.29,41628.0,45.7834,45.7994,45.7195,45.7355,41628.0
2018-08-14 15:10:00,57.29,57.32,57.22,57.22,49376.0,45.7355,45.7594,45.6796,45.6796,49376.0
2018-08-14 15:20:00,57.21,57.22,57.13,57.13,102926.0,45.6716,45.6796,45.6078,45.6078,102926.0
2018-08-14 15:30:00,57.13,57.13,57.07,57.08,218388.0,45.6078,45.6078,45.5599,45.5678,218388.0
2018-08-14 15:40:00,57.08,57.13,57.06,57.08,221318.0,45.5678,45.6078,45.5519,45.5678,221318.0
2018-08-14 15:50:00,57.08,57.19,57.08,57.12,235828.0,45.5678,45.6557,45.5678,45.5998,235828.0
2018-08-15 09:30:00,57.13,57.33,57.07,57.12,88590.0,45.6078,45.7674,45.5599,45.5998,88590.0
2018-08-15 09:40:00,57.1,57.23,57.06,57.19,89864.0,45.5838,45.6876,45.5519,45.6557,89864.0
2018-08-15 09:50:00,57.23,57.26,57.15,57.24,38064.0,45.6876,45.7115,45.6237,45.6956,38064.0
2018-08-15 10:00:00,57.25,57.35,57.19,57.35,61402.0,45.7036,45.7834,45.6557,45.7834,61402.0
2018-08-15 10:10:00,57.35,57.52,57.32,57.49,86162.0,45.7834,45.9191,45.7594,45.8952,86162.0
2018-08-15 10:20:00,57.51,57.62,57.49,57.62,61742.0,45.9111,45.9989,45.8952,45.9989,61742.0
2018-08-15 10:30:00,57.63,57.72,57.48,57.49,45868.0,46.0069,46.0788,45.8872,45.8952,45868.0
2018-08-15 10:40:00,57.49,57.51,57.32,57.34,77122.0,45.8952,45.9111,45.7594,45.7754,77122.0
2018-08-15 10:50:00,57.33,57.48,57.33,57.48,41564.0,45.7674,45.8872,45.7674,45.8872,41564.0
2018-08-15 11:00:00,57.47,57.49,57.42,57.49,24108.0,45.8792,45.8952,45.8393,45.8952,24108.0
2018-08-15 11:10:00,57.46,57.48,57.38,57.42,20434.0,45.8712,45.8872,45.8073,45.8393,20434.0
2018-08-15 11:20:00,57.42,57.45,57.37,57.38,65762.0,45.8393,45.8632,45.7994,45.8073,65762.0
2018-08-15 11:30:00,57.38,57.41,57.3,57.31,42866.0,45.8073,45.8313,45.7435,45.7515,42866.0
2018-08-15 11:40:00,57.32,57.33,57.24,57.25,37854.0,45.7594,45.7674,45.6956,45.7036,37854.0
2018-08-15 11:50:00,57.25,57.29,57.24,57.25,37150.0,45.7036,45.7355,45.6956,45.7036,37150.0
2018-08-15 12:00:00,57.24,57.27,57.2,57.23,67250.0,45.6956,45.7195,45.6636,45.6876,67250.0
2018-08-15 12:10:00,57.23,57.27,57.2,57.25,58626.0,45.6876,45.7195,45.6636,45.7036,58626.0
2018-08-15 12:20:00,57.24,57.29,57.22,57.25,58346.0,45.6956,45.7355,45.6796,45.7036,58346.0
2018-08-15 12:30:00,57.25,57.26,57.15,57.15,37426.0,45.7036,45.7115,45.6237,45.6237,37426.0
2018-08-15 12:40:00,57.16,57.18,57.1,57.13,43558.0,45.6317,45.6477,45.5838,45.6078,43558.0
2018-08-15 12:50:00,57.12,57.12,57.03,57.03,49794.0,45.5998,45.5998,45.5279,45.5279,49794.0
2018-08-15 13:00:00,57.03,57.03,56.95,56.97,20764.0,45.5279,45.5279,45.4641,45.48,20764.0
2018-08-15 13:10:00,56.97,57.02,56.97,57.0,34184.0,45.48,45.5199,45.48,45.504,34184.0
2018-08-15 13:20:00,57.01,57.02,56.95,57.0,61920.0,45.512,45.5199,45.4641,45.504,61920.0
2018-08-15 13:30:00,57.01,57.02,56.95,57.0,14584.0,45.512,45.5199,45.4641,45.504,14584.0
2018-08-15 13:40:00,57.01,57.09,57.0,57.04,62948.0,45.512,45.5758,45.504,45.5359,62948.0
2018-08-15 13:50:00,57.04,57.04,56.84,56.9,60348.0,45.5359,45.5359,45.3763,45.4241,60348.0
2018-08-15 14:00:00,56.89,56.94,56.87,56.94,33496.0,45.4162,45.4561,45.4002,45.4561,33496.0
2018-08-15 14:10:00,56.95,57.07,56.94,57.06,55878.0,45.4641,45.5599,45.4561,45.5519,55878.0
2018-08-15 14:20:00,57.07,57.07,56.97,56.98,57038.0,45.5599,45.5599,45.48,45.488,57038.0
2018-08-15 14:30:00,56.98,57.02,56.95,56.95,35276.0,45.488,45.5199,45.4641,45.4641,35276.0
2018-08-15 14:40:00,56.94,56.99,56.94,56.95,30898.0,45.4561,45.496,45.4561,45.4641,30898.0
2018-08-15 14:50:00,56.95,57.0,56.88,56.98,47294.0,45.4641,45.504,45.4082,45.488,47294.0
2018-08-15 15:00:00,56.97,57.02,56.97,57.0,68332.0,45.48,45.5199,45.48,45.504,68332.0
2018-08-15 15:10:00,57.02,57.02,56.99,57.0,65252.0,45.5199,45.5199,45.496,45.504,65252.0
2018-08-15 15:20:00,56.99,57.02,56.96,57.02,51882.0,45.496,45.5199,45.472,45.5199,51882.0
2018-08-15 15:30:00,57.01,57.04,56.99,57.01,126164.0,45.512,45.5359,45.496,45.512,126164.0
2018-08-15 15:40:00,57.01,57.15,56.99,57.14,123860.0,45.512,45.6237,45.496,45.6157,123860.0
2018-08-15 15:50:00,57.13,57.29,57.1,57.23,288894.0,45.6078,45.7355,45.5838,45.6876,288894.0
2018-08-16 09:30:00,57.23,57.29,57.04,57.26,216970.0,45.6876,45.7355,45.5359,45.7115,216970.0
2018-08-16 09:40:00,57.26,57.29,57.17,57.21,44670.0,45.7115,45.7355,45.6397,45.6716,44670.0
2018-08-16 09:50:00,57.2,57.2,56.96,57.13,45250.0,45.6636,45.6636,45.472,45.6078,45250.0
2018-08-16 10:00:00,57.13,57.27,57.1,57.19,47814.0,45.6078,45.7195,45.5838,45.6557,47814.0
2018-08-16 10:10:00,57.19,57.22,57.02,57.08,67680.0,45.6557,45.6796,45.5199,45.5678,67680.0
2018-08-16 10:20:00,57.08,57.23,57.08,57.2,62780.0,45.5678,45.6876,45.5678,45.6636,62780.0
2018-08-16 10:30:00,57.18,57.26,57.17,57.22,45600.0,45.6477,45.7115,45.6397,45.6796,45600.0
2018-08-16 10:40:00,57.21,57.35,57.2,57.34,60640.0,45.6716,45.7834,45.6636,45.7754,60640.0
2018-08-16 10:50:00,57.35,57.38,57.31,57.33,35628.0,45.7834,45.8073,45.7515,45.7674,35628.0
2018-08-16 11:00:00,57.32,57.38,57.31,57.35,24778.0,45.7594,45.8073,45.7515,45.7834,24778.0
2018-08-16 11:10:00,57.35,57.46,57.34,57.41,31954.0,45.7834,45.8712,45.7754,45.8313,31954.0
2018-08-16 11:20:00,57.4,57.56,57.38,57.56,27434.0,45.8233,45.951,45.8073,45.951,27434.0
2018-08-16 11:30:00,57.56,57.61,57.52,57.52,31468.0,45.951,45.991,45.9191,45.9191,31468.0
2018-08-16 11:40:00,57.52,57.55,57.45,57.47,24300.0,45.9191,45.9431,45.8632,45.8792,24300.0
2018-08-16 11:50:00,57.48,57.57,57.47,57.52,24118.0,45.8872,45.959,45.8792,45.9191,24118.0
2018-08-16 12:00:00,57.51,57.6,57.49,57.59,16646.0,45.9111,45.983,45.8952,45.975,16646.0
2018-08-16 12:10:00,57.59,57.63,57.56,57.56,12362.0,45.975,46.0069,45.951,45.951,12362.0
2018-08-16 12:20:00,57.56,57.62,57.56,57.62,14508.0,45.951,45.9989,45.951,45.9989,14508.0
2018-08-16 12:30:00,57.62,57.7,57.62,57.67,14994.0,45.9989,46.0628,45.9989,46.0389,14994.0
2018-08-16 12:40:00,57.68,57.68,57.59,57.59,20544.0,46.0468,46.0468,45.975,45.975,20544.0
2018-08-16 12:50:00,57.6,57.65,57.57,57.65,14582.0,45.983,46.0229,45.959,46.0229,14582.0
2018-08-16 13:00:00,57.63,57.67,57.6,57.66,17504.0,46.0069,46.0389,45.983,46.0309,17504.0
2018-08-16 13:10:00,57.66,57.66,57.6,57.63,21096.0,46.0309,46.0309,45.983,46.0069,21096.0
2018-08-16 13:20:00,57.65,57.8,57.65,57.77,20622.0,46.0229,46.1426,46.0229,46.1187,20622.0
2018-08-16 13:30:00,57.75,57.83,57.74,57.8,19926.0,46.1027,46.1666,46.0947,46.1426,19926.0
2018-08-16 13:40:00,57.79,57.82,57.76,57.81,14100.0,46.1347,46.1586,46.1107,46.1506,14100.0
2018-08-16 13:50:00,57.81,57.83,57.77,57.79,19136.0,46.1506,46.1666,46.1187,46.1347,19136.0
2018-08-16 14:00:00,57.77,57.77,57.66,57.7,67940.0,46.1187,46.1187,46.0309,46.0628,67940.0
2018-08-16 14:10:00,57.69,57.7,57.63,57.66,33930.0,46.0548,46.0628,46.0069,46.0309,33930.0
2018-08-16 14:20:00,57.66,57.74,57.64,57.74,25834.0,46.0309,46.0947,46.0149,46.0947,25834.0
2018-08-16 14:30:00,57.74,57.79,57.7,57.77,28130.0,46.0947,46.1347,46.0628,46.1187,28130.0
2018-08-16 14:40:00,57.79,57.84,57.77,57.81,28998.0,46.1347,46.1746,46.1187,46.1506,28998.0
2018-08-16 14:50:00,57.81,57.86,57.78,57.86,28970.0,46.1506,46.1905,46.1267,46.1905,28970.0
2018-08-16 15:00:00,57.87,57.99,57.82,57.99,47462.0,46.1985,46.2943,46.1586,46.2943,47462.0
2018-08-16 15:10:00,57.98,58.06,57.94,57.96,56952.0,46.2863,46.3502,46.2544,46.2704,56952.0
2018-08-16 15:20:00,57.95,57.99,57.95,57.97,24680.0,46.2624,46.2943,46.2624,46.2783,24680.0
2018-08-16 15:30:00,57.96,58.0,57.93,57.95,65390.0,46.2704,46.3023,46.2464,46.2624,65390.0
2018-08-16 15:40:00,57.95,58.01,57.95,57.99,149858.0,46.2624,46.3103,46.2624,46.2943,149858.0
2018-08-16 15:50:00,57.99,58.03,57.93,58.01,281472.0,46.2943,46.3262,46.2464,46.3103,281472.0
2018-08-17 09:30:00,57.73,58.05,57.73,57.97,132414.0,46.0868,46.3422,46.0868,46.2783,132414.0
2018-08-17 09:40:00,57.96,58.1,57.92,58.05,46316.0,46.2704,46.3821,46.2384,46.3422,46316.0
2018-08-17 09:50:00,58.01,58.14,57.98,58.06,53662.0,46.3103,46.4141,46.2863,46.3502,53662.0
2018-08-17 10:00:00,58.06,58.16,58.03,58.16,83992.0,46.3502,46.43,46.3262,46.43,83992.0
2018-08-17 10:10:00,58.19,58.27,58.15,58.27,46920.0,46.454,46.5178,46.422,46.5178,46920.0
2018-08-17 10:20:00,58.25,58.59,58.22,58.54,404098.0,46.5019,46.7733,46.4779,46.7334,404098.0
2018-08-17 10:30:00,58.52,58.6,58.42,58.51,77118.0,46.7174,46.7813,46.6376,46.7094,77118.0
2018-08-17 10:40:00,58.51,58.77,58.5,58.7,135644.0,46.7094,46.917,46.7015,46.8611,135644.0
2018-08-17 10:50:00,58.71,58.99,58.65,58.93,91560.0,46.8691,47.0926,46.8212,47.0447,91560.0
2018-08-17 11:00:00,58.92,59.03,58.88,59.03,138398.0,47.0367,47.1246,47.0048,47.1246,138398.0
2018-08-17 11:10:00,59.01,59.02,58.89,58.91,129912.0,47.1086,47.1166,47.0128,47.0288,129912.0
2018-08-17 11:20:00,58.91,58.91,58.66,58.66,42354.0,47.0288,47.0288,46.8292,46.8292,42354.0
2018-08-17 11:30:00,58.67,58.68,58.49,58.63,38032.0,46.8372,46.8452,46.6935,46.8052,38032.0
2018-08-17 11:40:00,58.61,58.67,58.57,58.59,40100.0,46.7893,46.8372,46.7573,46.7733,40100.0
2018-08-17 11:50:00,58.57,58.6,58.43,58.48,25310.0,46.7573,46.7813,46.6456,46.6855,25310.0
2018-08-17 12:00:00,58.47,58.61,58.47,58.6,49252.0,46.6775,46.7893,46.6775,46.7813,49252.0
2018-08-17 12:10:00,58.6,58.65,58.6,58.6,60024.0,46.7813,46.8212,46.7813,46.7813,60024.0
2018-08-17 12:20:00,58.61,58.66,58.58,58.58,32648.0,46.7893,46.8292,46.7653,46.7653,32648.0
2018-08-17 12:30:00,58.58,58.62,58.56,58.6,58644.0,46.7653,46.7973,46.7494,46.7813,58644.0
2018-08-17 12:40:00,58.6,58.6,58.39,58.4,54280.0,46.7813,46.7813,46.6136,46.6216,54280.0
2018-08-17 12:50:00,58.4,58.45,58.37,58.43,20056.0,46.6216,46.6615,46.5977,46.6456,20056.0
2018-08-17 13:00:00,58.43,58.5,58.42,58.46,26702.0,46.6456,46.7015,46.6376,46.6695,26702.0
2018-08-17 13:10:00,58.46,58.54,58.46,58.49,24682.0,46.6695,46.7334,46.6695,46.6935,24682.0
2018-08-17 13:20:00,58.48,58.52,58.45,58.46,27866.0,46.6855,46.7174,46.6615,46.6695,27866.0
2018-08-17 13:30:00,58.44,58.46,58.35,58.38,44044.0,46.6536,46.6695,46.5817,46.6057,44044.0
2018-08-17 13:40:00,58.38,58.43,58.36,58.42,57900.0,46.6057,46.6456,46.5897,46.6376,57900.0
2018-08-17 13:50:00,58.41,58.47,58.4,58.43,25328.0,46.6296,46.6775,46.6216,46.6456,25328.0
2018-08-17 14:00:00,58.44,58.55,58.43,58.49,42192.0,46.6536,46.7414,46.6456,46.6935,42192.0
2018-08-17 14:10:00,58.5,58.51,58.38,58.41,57264.0,46.7015,46.7094,46.6057,46.6296,57264.0
2018-08-17 14:20:00,58.39,58.53,58.39,58.52,41108.0,46.6136,46.7254,46.6136,46.7174,41108.0
2018-08-17 14:30:00,58.53,58.59,58.5,58.58,28446.0,46.7254,46.7733,46.7015,46.7653,28446.0
2018-08-17 14:40:00,58.58,58.58,58.49,58.56,45854.0,46.7653,46.7653,46.6935,46.7494,45854.0
2018-08-17 14:50:00,58.57,58.59,58.52,58.59,22078.0,46.7573,46.7733,46.7174,46.7733,22078.0
2018-08-17 15:00:00,58.58,58.6,58.52,58.52,22568.0,46.7653,46.7813,46.7174,46.7174,22568.0
2018-08-17 15:10:00,58.52,58.58,58.52,58.56,36494.0,46.7174,46.7653,46.7174,46.7494,36494.0
2018-08-17 15:20:00,58.57,58.61,58.55,58.61,47190.0,46.7573,46.7893,46.7414,46.7893,47190.0
2018-08-17 15:30:00,58.62,58.62,58.51,58.51,62192.0,46.7973,46.7973,46.7094,46.7094,62192.0
2018-08-17 15:40:00,58.5,58.54,58.49,58.49,101522.0,46.7015,46.7334,46.6935,46.6935,101522.0
2018-08-17 15:50:00,58.49,58.55,58.38,58.43,474378.0,46.6935,46.7414,46.6057,46.6456,474378.0
2018-08-20 09:30:00,59.0,59.01,58.57,58.58,72772.0,47.1006,47.1086,46.7573,46.7653,72772.0
2018-08-20 09:40:00,58.54,58.75,58.26,58.7,177194.0,46.7334,46.901,46.5099,46.8611,177194.0
2018-08-20 09:50:00,58.72,58.81,58.55,58.59,38044.0,46.8771,46.9489,46.7414,46.7733,38044.0
2018-08-20 10:00:00,58.6,58.6,58.44,58.45,15140.0,46.7813,46.7813,46.6536,46.6615,15140.0
2018-08-20 10:10:00,58.48,58.56,58.42,58.54,43588.0,46.6855,46.7494,46.6376,46.7334,43588.0
2018-08-20 10:20:00,58.53,58.63,58.45,58.48,28062.0,46.7254,46.8052,46.6615,46.6855,28062.0
2018-08-20 10:30:00,58.47,58.71,58.44,58.68,20338.0,46.6775,46.8691,46.6536,46.8452,20338.0
2018-08-20 10:40:00,58.69,58.73,58.62,58.62,23716.0,46.8531,46.8851,46.7973,46.7973,23716.0
2018-08-20 10:50:00,58.63,58.72,58.62,58.71,14078.0,46.8052,46.8771,46.7973,46.8691,14078.0
2018-08-20 11:00:00,58.72,58.77,58.63,58.65,19206.0,46.8771,46.917,46.8052,46.8212,19206.0
2018-08-20 11:10:00,58.64,58.7,58.6,58.62,91968.0,46.8132,46.8611,46.7813,46.7973,91968.0
2018-08-20 11:20:00,58.62,58.63,58.55,58.59,39436.0,46.7973,46.8052,46.7414,46.7733,39436.0
2018-08-20 11:30:00,58.58,58.74,58.58,58.72,38734.0,46.7653,46.893,46.7653,46.8771,38734.0
2018-08-20 11:40:00,58.7,58.75,58.66,58.74,16402.0,46.8611,46.901,46.8292,46.893,16402.0
2018-08-20 11:50:00,58.72,58.83,58.7,58.81,37264.0,46.8771,46.9649,46.8611,46.9489,37264.0
2018-08-20 12:00:00,58.82,58.88,58.8,58.85,24442.0,46.9569,47.0048,46.9409,46.9809,24442.0
2018-08-20 12:10:00,58.85,58.88,58.85,58.86,21208.0,46.9809,47.0048,46.9809,46.9888,21208.0
2018-08-20 12:20:00,58.87,58.93,58.86,58.91,56372.0,46.9968,47.0447,46.9888,47.0288,56372.0
2018-08-20 12:30:00,58.91,58.92,58.81,58.82,36410.0,47.0288,47.0367,46.9489,46.9569,36410.0
2018-08-20 12:40:00,58.81,58.83,58.79,58.8,45718.0,46.9489,46.9649,46.933,46.9409,45718.0
2018-08-20 12:50:00,58.8,58.8,58.63,58.65,53384.0,46.9409,46.9409,46.8052,46.8212,53384.0
2018-08-20 13:00:00,58.65,58.7,58.63,58.67,34164.0,46.8212,46.8611,46.8052,46.8372,34164.0
2018-08-20 13:10:00,58.66,58.7,58.63,58.68,26676.0,46.8292,46.8611,46.8052,46.8452,26676.0
2018-08-20 13:20:00,58.69,58.69,58.52,58.59,72518.0,46.8531,46.8531,46.7174,46.7733,72518.0
2018-08-20 13:30:00,58.6,58.63,58.58,58.59,18376.0,46.7813,46.8052,46.7653,46.7733,18376.0
2018-08-20 13:40:00,58.58,58.69,58.58,58.69,55288.0,46.7653,46.8531,46.7653,46.8531,55288.0
2018-08-20 13:50:00,58.7,58.7,58.54,58.59,40250.0,46.8611,46.8611,46.7334,46.7733,40250.0
2018-08-20 14:00:00,58.59,58.67,58.59,58.66,23040.0,46.7733,46.8372,46.7733,46.8292,23040.0
2018-08-20 14:10:00,58.65,58.71,58.65,58.65,64770.0,46.8212,46.8691,46.8212,46.8212,64770.0
2018-08-20 14:20:00,58.65,58.65,58.48,58.48,26710.0,46.8212,46.8212,46.6855,46.6855,26710.0
2018-08-20 14:30:00,58.46,58.49,58.45,58.48,22088.0,46.6695,46.6935,46.6615,46.6855,22088.0
2018-08-20 14:40:00,58.49,58.57,58.48,58.57,25204.0,46.6935,46.7573,46.6855,46.7573,25204.0
2018-08-20 14:50:00,58.56,58.57,58.52,58.53,36606.0,46.7494,46.7573,46.7174,46.7254,36606.0
2018-08-20 15:00:00,58.54,58.58,58.53,58.55,29630.0,46.7334,46.7653,46.7254,46.7414,29630.0
2018-08-20 15:10:00,58.54,58.54,58.48,58.53,28438.0,46.7334,46.7334,46.6855,46.7254,28438.0
2018-08-20 15:20:00,58.53,58.53,58.47,58.48,44094.0,46.7254,46.7254,46.6775,46.6855,44094.0
2018-08-20 15:30:00,58.48,58.56,58.46,58.56,56632.0,46.6855,46.7494,46.6695,46.7494,56632.0
2018-08-20 15:40:00,58.55,58.58,58.51,58.54,59306.0,46.7414,46.7653,46.7094,46.7334,59306.0
2018-08-20 15:50:00,58.54,58.54,58.48,58.48,233518.0,46.7334,46.7334,46.6855,46.6855,233518.0
2018-08-21 09:30:00,58.56,58.61,58.1,58.27,43826.0,46.7494,46.7893,46.3821,46.5178,43826.0
2018-08-21 09:40:00,58.24,58.24,58.02,58.11,34090.0,46.4939,46.4939,46.3183,46.3901,34090.0
2018-08-21 09:50:00,58.12,58.18,58.03,58.13,46850.0,46.3981,46.446,46.3262,46.4061,46850.0
2018-08-21 10:00:00,58.13,58.13,57.88,58.05,34884.0,46.4061,46.4061,46.2065,46.3422,34884.0
2018-08-21 10:10:00,58.06,58.06,57.88,57.92,37706.0,46.3502,46.3502,46.2065,46.2384,37706.0
2018-08-21 10:20:00,57.95,58.06,57.91,57.91,56466.0,46.2624,46.3502,46.2304,46.2304,56466.0
2018-08-21 10:30:00,57.89,58.05,57.89,58.05,38950.0,46.2145,46.3422,46.2145,46.3422,38950.0
2018-08-21 10:40:00,58.07,58.11,57.98,57.98,28258.0,46.3582,46.3901,46.2863,46.2863,28258.0
2018-08-21 10:50:00,57.98,58.02,57.92,58.02,27088.0,46.2863,46.3183,46.2384,46.3183,27088.0
2018-08-21 11:00:00,58.03,58.15,58.02,58.09,18850.0,46.3262,46.422,46.3183,46.3741,18850.0
2018-08-21 11:10:00,58.1,58.27,58.09,58.24,19760.0,46.3821,46.5178,46.3741,46.4939,19760.0
2018-08-21 11:20:00,58.25,58.26,58.13,58.19,33956.0,46.5019,46.5099,46.4061,46.454,33956.0
2018-08-21 11:30:00,58.21,58.24,58.15,58.23,34406.0,46.4699,46.4939,46.422,46.4859,34406.0
2018-08-21 11:40:00,58.23,58.24,58.13,58.13,50960.0,46.4859,46.4939,46.4061,46.4061,50960.0
2018-08-21 11:50:00,58.1,58.19,58.06,58.19,33934.0,46.3821,46.454,46.3502,46.454,33934.0
2018-08-21 12:00:00,58.2,58.24,58.18,58.23,30066.0,46.462,46.4939,46.446,46.4859,30066.0
2018-08-21 12:10:00,58.22,58.24,58.2,58.24,22534.0,46.4779,46.4939,46.462,46.4939,22534.0
2018-08-21 12:20:00,58.23,58.25,58.17,58.18,41824.0,46.4859,46.5019,46.438,46.446,41824.0
2018-08-21 12:30:00,58.18,58.19,58.1,58.11,15844.0,46.446,46.454,46.3821,46.3901,15844.0
2018-08-21 12:40:00,58.12,58.13,58.1,58.13,13200.0,46.3981,46.4061,46.3821,46.4061,13200.0
2018-08-21 12:50:00,58.13,58.17,58.1,58.15,33916.0,46.4061,46.438,46.3821,46.422,33916.0
2018-08-21 13:00:00,58.18,58.18,58.1,58.1,24452.0,46.446,46.446,46.3821,46.3821,24452.0
2018-08-21 13:10:00,58.1,58.11,58.06,58.06,20186.0,46.3821,46.3901,46.3502,46.3502,20186.0
2018-08-21 13:20:00,58.06,58.08,58.02,58.08,22826.0,46.3502,46.3662,46.3183,46.3662,22826.0
2018-08-21 13:30:00,58.07,58.09,58.05,58.09,15592.0,46.3582,46.3741,46.3422,46.3741,15592.0
2018-08-21 13:40:00,58.09,58.1,58.03,58.04,31720.0,46.3741,46.3821,46.3262,46.3342,31720.0
2018-08-21 13:50:00,58.04,58.04,58.0,58.0,22998.0,46.3342,46.3342,46.3023,46.3023,22998.0
2018-08-21 14:00:00,58.01,58.05,58.0,58.02,25604.0,46.3103,46.3422,46.3023,46.3183,25604.0
2018-08-21 14:10:00,58.0,58.06,58.0,58.05,24628.0,46.3023,46.3502,46.3023,46.3422,24628.0
2018-08-21 14:20:00,58.06,58.08,58.04,58.08,27726.0,46.3502,46.3662,46.3342,46.3662,27726.0
2018-08-21 14:30:00,58.07,58.1,58.06,58.07,33542.0,46.3582,46.3821,46.3502,46.3582,33542.0
2018-08-21 14:40:00,58.07,58.09,58.07,58.08,35236.0,46.3582,46.3741,46.3582,46.3662,35236.0
2018-08-21 14:50:00,58.09,58.18,58.08,58.18,28828.0,46.3741,46.446,46.3662,46.446,28828.0
2018-08-21 15:00:00,58.16,58.17,58.12,58.14,46212.0,46.43,46.438,46.3981,46.4141,46212.0
2018-08-21 15:10:00,58.14,58.18,58.12,58.15,45348.0,46.4141,46.446,46.3981,46.422,45348.0
2018-08-21 15:20:00,58.15,58.17,58.09,58.16,44470.0,46.422,46.438,46.3741,46.43,44470.0
2018-08-21 15:30:00,58.16,58.16,58.1,58.1,66610.0,46.43,46.43,46.3821,46.3821,66610.0
2018-08-21 15:40:00,58.1,58.1,58.02,58.04,91654.0,46.3821,46.3821,46.3183,46.3342,91654.0
2018-08-21 15:50:00,58.04,58.17,58.02,58.12,298346.0,46.3342,46.438,46.3183,46.3981,298346.0
2018-08-22 09:30:00,58.15,58.31,58.15,58.29,86184.0,46.422,46.5498,46.422,46.5338,86184.0
2018-08-22 09:40:00,58.3,58.33,58.22,58.24,19008.0,46.5418,46.5657,46.4779,46.4939,19008.0
2018-08-22 09:50:00,58.22,58.23,58.05,58.08,24698.0,46.4779,46.4859,46.3422,46.3662,24698.0
2018-08-22 10:00:00,58.05,58.08,57.82,57.9,54024.0,46.3422,46.3662,46.1586,46.2225,54024.0
2018-08-22 10:10:00,57.9,57.98,57.9,57.96,39738.0,46.2225,46.2863,46.2225,46.2704,39738.0
2018-08-22 10:20:00,57.96,58.02,57.94,57.99,16800.0,46.2704,46.3183,46.2544,46.2943,16800.0
2018-08-22 10:30:00,58.0,58.0,57.88,57.88,15418.0,46.3023,46.3023,46.2065,46.2065,15418.0
2018-08-22 10:40:00,57.88,57.95,57.79,57.79,15174.0,46.2065,46.2624,46.1347,46.1347,15174.0
2018-08-22 10:50:00,57.82,57.85,57.79,57.82,16122.0,46.1586,46.1825,46.1347,46.1586,16122.0
2018-08-22 11:00:00,57.83,57.87,57.8,57.86,12720.0,46.1666,46.1985,46.1426,46.1905,12720.0
2018-08-22 11:10:00,57.87,57.9,57.85,57.9,17340.0,46.1985,46.2225,46.1825,46.2225,17340.0
2018-08-22 11:20:00,57.88,57.96,57.88,57.95,23698.0,46.2065,46.2704,46.2065,46.2624,23698.0
2018-08-22 11:30:00,57.96,57.98,57.94,57.96,26416.0,46.2704,46.2863,46.2544,46.2704,26416.0
2018-08-22 11:40:00,57.95,57.96,57.88,57.9,27950.0,46.2624,46.2704,46.2065,46.2225,27950.0
2018-08-22 11:50:00,57.86,57.87,57.78,57.79,13348.0,46.1905,46.1985,46.1267,46.1347,13348.0
2018-08-22 12:00:00,57.79,57.8,57.74,57.74,15900.0,46.1347,46.1426,46.0947,46.0947,15900.0
2018-08-22 12:10:00,57.75,57.83,57.74,57.8,19194.0,46.1027,46.1666,46.0947,46.1426,19194.0
2018-08-22 12:20:00,57.77,57.79,57.75,57.78,7018.0,46.1187,46.1347,46.1027,46.1267,7018.0
2018-08-22 12:30:00,57.77,57.79,57.77,57.79,16218.0,46.1187,46.1347,46.1187,46.1347,16218.0
2018-08-22 12:40:00,57.79,57.85,57.79,57.84,14938.0,46.1347,46.1825,46.1347,46.1746,14938.0
2018-08-22 12:50:00,57.85,57.87,57.84,57.85,12838.0,46.1825,46.1985,46.1746,46.1825,12838.0
2018-08-22 13:00:00,57.85,57.85,57.79,57.79,12836.0,46.1825,46.1825,46.1347,46.1347,12836.0
2018-08-22 13:10:00,57.79,57.82,57.79,57.82,14554.0,46.1347,46.1586,46.1347,46.1586,14554.0
2018-08-22 13:20:00,57.81,57.85,57.81,57.83,30288.0,46.1506,46.1825,46.1506,46.1666,30288.0
2018-08-22 13:30:00,57.84,57.88,57.83,57.85,20372.0,46.1746,46.2065,46.1666,46.1825,20372.0
2018-08-22 13:40:00,57.85,57.85,57.81,57.83,22558.0,46.1825,46.1825,46.1506,46.1666,22558.0
2018-08-22 13:50:00,57.84,57.87,57.83,57.87,25378.0,46.1746,46.1985,46.1666,46.1985,25378.0
2018-08-22 14:00:00,57.87,57.94,57.87,57.9,29276.0,46.1985,46.2544,46.1985,46.2225,29276.0
2018-08-22 14:10:00,57.9,57.9,57.81,57.81,114056.0,46.2225,46.2225,46.1506,46.1506,114056.0
2018-08-22 14:20:00,57.8,57.82,57.78,57.8,23412.0,46.1426,46.1586,46.1267,46.1426,23412.0
2018-08-22 14:30:00,57.8,57.82,57.75,57.79,29858.0,46.1426,46.1586,46.1027,46.1347,29858.0
2018-08-22 14:40:00,57.79,57.82,57.77,57.77,22278.0,46.1347,46.1586,46.1187,46.1187,22278.0
2018-08-22 14:50:00,57.77,57.79,57.71,57.71,37670.0,46.1187,46.1347,46.0708,46.0708,37670.0
2018-08-22 15:00:00,57.72,57.74,57.68,57.73,29170.0,46.0788,46.0947,46.0468,46.0868,29170.0
2018-08-22 15:10:00,57.73,57.74,57.66,57.67,19224.0,46.0868,46.0947,46.0309,46.0389,19224.0
2018-08-22 15:20:00,57.67,57.69,57.55,57.58,42104.0,46.0389,46.0548,45.9431,45.967,42104.0
2018-08-22 15:30:00,57.59,57.65,57.57,57.65,58714.0,45.975,46.0229,45.959,46.0229,58714.0
2018-08-22 15:40:00,57.65,57.74,57.65,57.72,82194.0,46.0229,46.0947,46.0229,46.0788,82194.0
2018-08-22 15:50:00,57.72,57.76,57.69,57.74,220676.0,46.0788,46.1107,46.0548,46.0947,220676.0
2018-08-23 09:30:00,57.58,57.82,57.58,57.77,23474.0,45.967,46.1586,45.967,46.1187,23474.0
2018-08-23 09:40:00,57.78,57.87,57.67,57.67,6796.0,46.1267,46.1985,46.0389,46.0389,6796.0
2018-08-23 09:50:00,57.71,57.85,57.71,57.82,4528.0,46.0708,46.1825,46.0708,46.1586,4528.0
2018-08-23 10:00:00,57.82,57.96,57.82,57.92,9062.0,46.1586,46.2704,46.1586,46.2384,9062.0
2018-08-23 10:10:00,57.92,57.93,57.84,57.88,11474.0,46.2384,46.2464,46.1746,46.2065,11474.0
2018-08-23 10:20:00,57.85,57.85,57.78,57.85,6964.0,46.1825,46.1825,46.1267,46.1825,6964.0
2018-08-23 10:30:00,57.84,57.88,57.8,57.8,10452.0,46.1746,46.2065,46.1426,46.1426,10452.0
2018-08-23 10:40:00,57.79,57.8,57.63,57.63,10328.0,46.1347,46.1426,46.0069,46.0069,10328.0
2018-08-23 10:50:00,57.63,57.73,57.63,57.71,13502.0,46.0069,46.0868,46.0069,46.0708,13502.0
2018-08-23 11:00:00,57.72,57.85,57.71,57.84,19942.0,46.0788,46.1825,46.0708,46.1746,19942.0
2018-08-23 11:10:00,57.85,57.87,57.81,57.85,35868.0,46.1825,46.1985,46.1506,46.1825,35868.0
2018-08-23 11:20:00,57.88,57.88,57.74,57.79,29554.0,46.2065,46.2065,46.0947,46.1347,29554.0
2018-08-23 11:30:00,57.79,57.87,57.79,57.85,12832.0,46.1347,46.1985,46.1347,46.1825,12832.0
2018-08-23 11:40:00,57.87,58.16,57.87,58.06,91318.0,46.1985,46.43,46.1985,46.3502,91318.0
2018-08-23 11:50:00,58.07,58.07,57.88,57.9,12580.0,46.3582,46.3582,46.2065,46.2225,12580.0
2018-08-23 12:00:00,57.88,57.91,57.76,57.8,13096.0,46.2065,46.2304,46.1107,46.1426,13096.0
2018-08-23 12:10:00,57.79,57.82,57.76,57.8,8648.0,46.1347,46.1586,46.1107,46.1426,8648.0
2018-08-23 12:20:00,57.79,57.79,57.73,57.77,14194.0,46.1347,46.1347,46.0868,46.1187,14194.0
2018-08-23 12:30:00,57.77,57.9,57.76,57.82,57208.0,46.1187,46.2225,46.1107,46.1586,57208.0
2018-08-23 12:40:00,57.83,57.85,57.79,57.79,40108.0,46.1666,46.1825,46.1347,46.1347,40108.0
2018-08-23 12:50:00,57.79,57.81,57.78,57.8,22230.0,46.1347,46.1506,46.1267,46.1426,22230.0
2018-08-23 13:00:00,57.8,57.88,57.79,57.88,44638.0,46.1426,46.2065,46.1347,46.2065,44638.0
2018-08-23 13:10:00,57.87,57.9,57.87,57.9,30464.0,46.1985,46.2225,46.1985,46.2225,30464.0
2018-08-23 13:20:00,57.9,57.92,57.88,57.89,19512.0,46.2225,46.2384,46.2065,46.2145,19512.0
2018-08-23 13:30:00,57.9,57.91,57.85,57.87,49862.0,46.2225,46.2304,46.1825,46.1985,49862.0
2018-08-23 13:40:00,57.86,57.88,57.84,57.88,50654.0,46.1905,46.2065,46.1746,46.2065,50654.0
2018-08-23 13:50:00,57.87,57.9,57.85,57.88,25284.0,46.1985,46.2225,46.1825,46.2065,25284.0
2018-08-23 14:00:00,57.88,57.88,57.76,57.79,16502.0,46.2065,46.2065,46.1107,46.1347,16502.0
2018-08-23 14:10:00,57.81,57.84,57.8,57.81,12508.0,46.1506,46.1746,46.1426,46.1506,12508.0
2018-08-23 14:20:00,57.83,57.83,57.77,57.77,10858.0,46.1666,46.1666,46.1187,46.1187,10858.0
2018-08-23 14:30:00,57.78,57.82,57.77,57.79,10788.0,46.1267,46.1586,46.1187,46.1347,10788.0
2018-08-23 14:40:00,57.78,57.8,57.72,57.72,27142.0,46.1267,46.1426,46.0788,46.0788,27142.0
2018-08-23 14:50:00,57.72,57.82,57.7,57.82,79024.0,46.0788,46.1586,46.0628,46.1586,79024.0
2018-08-23 15:00:00,57.83,57.83,57.81,57.82,44276.0,46.1666,46.1666,46.1506,46.1586,44276.0
2018-08-23 15:10:00,57.83,57.89,57.82,57.87,28656.0,46.1666,46.2145,46.1586,46.1985,28656.0
2018-08-23 15:20:00,57.88,57.89,57.82,57.84,27376.0,46.2065,46.2145,46.1586,46.1746,27376.0
2018-08-23 15:30:00,57.85,57.85,57.79,57.81,18810.0,46.1825,46.1825,46.1347,46.1506,18810.0
2018-08-23 15:40:00,57.81,57.82,57.74,57.77,45702.0,46.1506,46.1586,46.0947,46.1187,45702.0
2018-08-23 15:50:00,57.77,57.85,57.76,57.85,147270.0,46.1187,46.1825,46.1107,46.1825,147270.0
2018-08-24 09:30:00,57.9,57.9,57.71,57.74,23732.0,46.2225,46.2225,46.0708,46.0947,23732.0
2018-08-24 09:40:00,57.77,57.82,57.71,57.77,12288.0,46.1187,46.1586,46.0708,46.1187,12288.0
2018-08-24 09:50:00,57.77,57.85,57.75,57.81,11596.0,46.1187,46.1825,46.1027,46.1506,11596.0
2018-08-24 10:00:00,57.79,57.93,57.75,57.93,28126.0,46.1347,46.2464,46.1027,46.2464,28126.0
2018-08-24 10:10:00,57.92,57.95,57.83,57.89,20800.0,46.2384,46.2624,46.1666,46.2145,20800.0
2018-08-24 10:20:00,57.89,57.92,57.8,57.84,20654.0,46.2145,46.2384,46.1426,46.1746,20654.0
2018-08-24 10:30:00,57.85,57.9,57.83,57.88,13748.0,46.1825,46.2225,46.1666,46.2065,13748.0
2018-08-24 10:40:00,57.88,57.91,57.77,57.8,14760.0,46.2065,46.2304,46.1187,46.1426,14760.0
2018-08-24 10:50:00,57.8,57.87,57.8,57.86,33220.0,46.1426,46.1985,46.1426,46.1905,33220.0
2018-08-24 11:00:00,57.87,57.91,57.82,57.88,21408.0,46.1985,46.2304,46.1586,46.2065,21408.0
2018-08-24 11:10:00,57.87,57.96,57.86,57.95,9692.0,46.1985,46.2704,46.1905,46.2624,9692.0
2018-08-24 11:20:00,57.96,58.06,57.96,58.06,7914.0,46.2704,46.3502,46.2704,46.3502,7914.0
2018-08-24 11:30:00,58.06,58.16,58.05,58.13,15358.0,46.3502,46.43,46.3422,46.4061,15358.0
2018-08-24 11:40:00,58.12,58.14,58.09,58.1,11734.0,46.3981,46.4141,46.3741,46.3821,11734.0
2018-08-24 11:50:00,58.12,58.16,58.11,58.13,30730.0,46.3981,46.43,46.3901,46.4061,30730.0
2018-08-24 12:00:00,58.13,58.2,58.1,58.15,27680.0,46.4061,46.462,46.3821,46.422,27680.0
2018-08-24 12:10:00,58.16,58.18,58.13,58.13,18856.0,46.43,46.446,46.4061,46.4061,18856.0
2018-08-24 12:20:00,58.14,58.14,58.08,58.1,4832.0,46.4141,46.4141,46.3662,46.3821,4832.0
2018-08-24 12:30:00,58.1,58.14,58.09,58.1,12048.0,46.3821,46.4141,46.3741,46.3821,12048.0
2018-08-24 12:40:00,58.1,58.11,58.06,58.06,6800.0,46.3821,46.3901,46.3502,46.3502,6800.0
2018-08-24 12:50:00,58.06,58.12,58.04,58.12,11050.0,46.3502,46.3981,46.3342,46.3981,11050.0
2018-08-24 13:00:00,58.13,58.16,58.12,58.13,14284.0,46.4061,46.43,46.3981,46.4061,14284.0
2018-08-24 13:10:00,58.13,58.17,58.13,58.13,16808.0,46.4061,46.438,46.4061,46.4061,16808.0
2018-08-24 13:20:00,58.11,58.12,58.02,58.04,9540.0,46.3901,46.3981,46.3183,46.3342,9540.0
2018-08-24 13:30:00,58.05,58.09,58.02,58.06,8678.0,46.3422,46.3741,46.3183,46.3502,8678.0
2018-08-24 13:40:00,58.06,58.13,58.04,58.11,18438.0,46.3502,46.4061,46.3342,46.3901,18438.0
2018-08-24 13:50:00,58.1,58.13,58.1,58.12,10800.0,46.3821,46.4061,46.3821,46.3981,10800.0
2018-08-24 14:00:00,58.13,58.15,58.12,58.13,12026.0,46.4061,46.422,46.3981,46.4061,12026.0
2018-08-24 14:10:00,58.13,58.15,58.11,58.11,14744.0,46.4061,46.422,46.3901,46.3901,14744.0
2018-08-24 14:20:00,58.1,58.1,58.05,58.05,10170.0,46.3821,46.3821,46.3422,46.3422,10170.0
2018-08-24 14:30:00,58.06,58.09,58.04,58.09,20178.0,46.3502,46.3741,46.3342,46.3741,20178.0
2018-08-24 14:40:00,58.1,58.1,58.02,58.05,16460.0,46.3821,46.3821,46.3183,46.3422,16460.0
2018-08-24 14:50:00,58.05,58.12,58.05,58.1,16954.0,46.3422,46.3981,46.3422,46.3821,16954.0
2018-08-24 15:00:00,58.1,58.1,58.05,58.08,12816.0,46.3821,46.3821,46.3422,46.3662,12816.0
2018-08-24 15:10:00,58.08,58.2,58.07,58.2,17050.0,46.3662,46.462,46.3582,46.462,17050.0
2018-08-24 15:20:00,58.19,58.23,58.18,58.23,32152.0,46.454,46.4859,46.446,46.4859,32152.0
2018-08-24 15:30:00,58.24,58.26,58.16,58.23,37368.0,46.4939,46.5099,46.43,46.4859,37368.0
2018-08-24 15:40:00,58.23,58.24,58.17,58.19,79672.0,46.4859,46.4939,46.438,46.454,79672.0
2018-08-24 15:50:00,58.2,58.22,58.17,58.2,152548.0,46.462,46.4779,46.438,46.462,152548.0
2018-08-27 09:30:00,58.38,58.4,58.13,58.22,18330.0,46.6057,46.6216,46.4061,46.4779,18330.0
2018-08-27 09:40:00,58.24,58.24,58.07,58.07,6640.0,46.4939,46.4939,46.3582,46.3582,6640.0
2018-08-27 09:50:00,58.04,58.15,58.02,58.02,4200.0,46.3342,46.422,46.3183,46.3183,4200.0
2018-08-27 10:00:00,58.04,58.06,57.92,57.93,9962.0,46.3342,46.3502,46.2384,46.2464,9962.0
2018-08-27 10:10:00,57.94,57.97,57.83,57.83,15266.0,46.2544,46.2783,46.1666,46.1666,15266.0
2018-08-27 10:20:00,57.83,57.83,57.68,57.68,25610.0,46.1666,46.1666,46.0468,46.0468,25610.0
2018-08-27 10:30:00,57.67,57.77,57.59,57.63,20212.0,46.0389,46.1187,45.975,46.0069,20212.0
2018-08-27 10:40:00,57.67,57.7,57.57,57.63,19310.0,46.0389,46.0628,45.959,46.0069,19310.0
2018-08-27 10:50:00,57.63,57.7,57.57,57.59,34414.0,46.0069,46.0628,45.959,45.975,34414.0
2018-08-27 11:00:00,57.57,57.64,57.51,57.64,33334.0,45.959,46.0149,45.9111,46.0149,33334.0
2018-08-27 11:10:00,57.63,57.65,57.54,57.55,18212.0,46.0069,46.0229,45.9351,45.9431,18212.0
2018-08-27 11:20:00,57.58,57.58,57.46,57.53,23368.0,45.967,45.967,45.8712,45.9271,23368.0
2018-08-27 11:30:00,57.54,57.66,57.54,57.64,17572.0,45.9351,46.0309,45.9351,46.0149,17572.0
2018-08-27 11:40:00,57.63,57.64,57.51,57.59,21176.0,46.0069,46.0149,45.9111,45.975,21176.0
2018-08-27 11:50:00,57.58,57.62,57.57,57.57,14802.0,45.967,45.9989,45.959,45.959,14802.0
2018-08-27 12:00:00,57.58,57.59,57.51,57.52,15074.0,45.967,45.975,45.9111,45.9191,15074.0
2018-08-27 12:10:00,57.52,57.55,57.51,57.55,14252.0,45.9191,45.9431,45.9111,45.9431,14252.0
2018-08-27 12:20:00,57.56,57.59,57.56,57.58,14438.0,45.951,45.975,45.951,45.967,14438.0
2018-08-27 12:30:00,57.59,57.66,57.59,57.66,24626.0,45.975,46.0309,45.975,46.0309,24626.0
2018-08-27 12:40:00,57.66,57.67,57.61,57.66,29422.0,46.0309,46.0389,45.991,46.0309,29422.0
2018-08-27 12:50:00,57.66,57.73,57.63,57.72,29700.0,46.0309,46.0868,46.0069,46.0788,29700.0
2018-08-27 13:00:00,57.71,57.75,57.68,57.71,30116.0,46.0708,46.1027,46.0468,46.0708,30116.0
2018-08-27 13:10:00,57.71,57.77,57.71,57.75,42494.0,46.0708,46.1187,46.0708,46.1027,42494.0
2018-08-27 13:20:00,57.76,57.77,57.7,57.73,12366.0,46.1107,46.1187,46.0628,46.0868,12366.0
2018-08-27 13:30:00,57.73,57.77,57.72,57.74,20514.0,46.0868,46.1187,46.0788,46.0947,20514.0
2018-08-27 13:40:00,57.74,57.74,57.7,57.72,8788.0,46.0947,46.0947,46.0628,46.0788,8788.0
2018-08-27 13:50:00,57.71,57.76,57.71,57.76,46746.0,46.0708,46.1107,46.0708,46.1107,46746.0
2018-08-27 14:00:00,57.76,57.79,57.74,57.77,21312.0,46.1107,46.1347,46.0947,46.1187,21312.0
2018-08-27 14:10:00,57.76,57.85,57.76,57.85,23914.0,46.1107,46.1825,46.1107,46.1825,23914.0
2018-08-27 14:20:00,57.88,57.95,57.87,57.88,24862.0,46.2065,46.2624,46.1985,46.2065,24862.0
2018-08-27 14:30:00,57.87,57.92,57.87,57.88,23014.0,46.1985,46.2384,46.1985,46.2065,23014.0
2018-08-27 14:40:00,57.88,57.88,57.83,57.86,15298.0,46.2065,46.2065,46.1666,46.1905,15298.0
2018-08-27 14:50:00,57.86,57.94,57.86,57.93,19672.0,46.1905,46.2544,46.1905,46.2464,19672.0
2018-08-27 15:00:00,57.93,57.95,57.89,57.92,25406.0,46.2464,46.2624,46.2145,46.2384,25406.0
2018-08-27 15:10:00,57.94,57.97,57.91,57.93,28244.0,46.2544,46.2783,46.2304,46.2464,28244.0
2018-08-27 15:20:00,57.93,57.95,57.85,57.85,30174.0,46.2464,46.2624,46.1825,46.1825,30174.0
2018-08-27 15:30:00,57.86,57.93,57.83,57.91,47384.0,46.1905,46.2464,46.1666,46.2304,47384.0
2018-08-27 15:40:00,57.91,57.91,57.82,57.85,55558.0,46.2304,46.2304,46.1586,46.1825,55558.0
2018-08-27 15:50:00,57.85,57.85,57.73,57.82,124362.0,46.1825,46.1825,46.0868,46.1586,124362.0
2018-08-28 09:30:00,57.7,57.92,57.63,57.74,34804.0,46.0628,46.2384,46.0069,46.0947,34804.0
2018-08-28 09:40:00,57.67,57.96,57.67,57.89,11644.0,46.0389,46.2704,46.0389,46.2145,11644.0
2018-08-28 09:50:00,57.91,58.15,57.89,58.12,66864.0,46.2304,46.422,46.2145,46.3981,66864.0
2018-08-28 10:00:00,58.06,58.12,57.97,58.02,194946.0,46.3502,46.3981,46.2783,46.3183,194946.0
2018-08-28 10:10:00,58.02,58.06,57.82,57.89,26920.0,46.3183,46.3502,46.1586,46.2145,26920.0
2018-08-28 10:20:00,57.88,57.98,57.83,57.88,22986.0,46.2065,46.2863,46.1666,46.2065,22986.0
2018-08-28 10:30:00,57.87,57.88,57.79,57.79,15526.0,46.1985,46.2065,46.1347,46.1347,15526.0
2018-08-28 10:40:00,57.77,57.88,57.77,57.84,14600.0,46.1187,46.2065,46.1187,46.1746,14600.0
2018-08-28 10:50:00,57.82,57.82,57.71,57.71,26108.0,46.1586,46.1586,46.0708,46.0708,26108.0
2018-08-28 11:00:00,57.74,57.76,57.59,57.62,82108.0,46.0947,46.1107,45.975,45.9989,82108.0
2018-08-28 11:10:00,57.63,57.63,57.58,57.6,38074.0,46.0069,46.0069,45.967,45.983,38074.0
2018-08-28 11:20:00,57.6,57.72,57.58,57.72,21328.0,45.983,46.0788,45.967,46.0788,21328.0
2018-08-28 11:30:00,57.73,57.86,57.73,57.85,11272.0,46.0868,46.1905,46.0868,46.1825,11272.0
2018-08-28 11:40:00,57.83,57.87,57.75,57.8,15472.0,46.1666,46.1985,46.1027,46.1426,15472.0
2018-08-28 11:50:00,57.82,57.85,57.74,57.74,15284.0,46.1586,46.1825,46.0947,46.0947,15284.0
2018-08-28 12:00:00,57.77,57.83,57.76,57.77,11450.0,46.1187,46.1666,46.1107,46.1187,11450.0
2018-08-28 12:10:00,57.78,57.8,57.76,57.77,15398.0,46.1267,46.1426,46.1107,46.1187,15398.0
2018-08-28 12:20:00,57.77,57.87,57.77,57.85,14560.0,46.1187,46.1985,46.1187,46.1825,14560.0
2018-08-28 12:30:00,57.85,57.9,57.81,57.9,15522.0,46.1825,46.2225,46.1506,46.2225,15522.0
2018-08-28 12:40:00,57.88,57.9,57.84,57.85,8954.0,46.2065,46.2225,46.1746,46.1825,8954.0
2018-08-28 12:50:00,57.85,57.86,57.8,57.8,11986.0,46.1825,46.1905,46.1426,46.1426,11986.0
2018-08-28 13:00:00,57.79,57.85,57.78,57.84,12712.0,46.1347,46.1825,46.1267,46.1746,12712.0
2018-08-28 13:10:00,57.86,57.89,57.83,57.88,9340.0,46.1905,46.2145,46.1666,46.2065,9340.0
2018-08-28 13:20:00,57.88,57.93,57.86,57.86,10068.0,46.2065,46.2464,46.1905,46.1905,10068.0
2018-08-28 13:30:00,57.87,57.87,57.81,57.86,9678.0,46.1985,46.1985,46.1506,46.1905,9678.0
2018-08-28 13:40:00,57.85,57.88,57.83,57.84,10756.0,46.1825,46.2065,46.1666,46.1746,10756.0
2018-08-28 13:50:00,57.85,57.86,57.77,57.77,10464.0,46.1825,46.1905,46.1187,46.1187,10464.0
2018-08-28 14:00:00,57.77,57.82,57.77,57.77,16728.0,46.1187,46.1586,46.1187,46.1187,16728.0
2018-08-28 14:10:00,57.77,57.8,57.71,57.73,50110.0,46.1187,46.1426,46.0708,46.0868,50110.0
2018-08-28 14:20:00,57.74,57.77,57.73,57.74,26920.0,46.0947,46.1187,46.0868,46.0947,26920.0
2018-08-28 14:30:00,57.74,57.81,57.74,57.79,18314.0,46.0947,46.1506,46.0947,46.1347,18314.0
2018-08-28 14:40:00,57.77,57.78,57.72,57.75,18270.0,46.1187,46.1267,46.0788,46.1027,18270.0
2018-08-28 14:50:00,57.75,57.77,57.73,57.73,18530.0,46.1027,46.1187,46.0868,46.0868,18530.0
2018-08-28 15:00:00,57.74,57.74,57.67,57.7,16732.0,46.0947,46.0947,46.0389,46.0628,16732.0
2018-08-28 15:10:00,57.69,57.73,57.67,57.72,20950.0,46.0548,46.0868,46.0389,46.0788,20950.0
2018-08-28 15:20:00,57.72,57.73,57.66,57.69,23848.0,46.0788,46.0868,46.0309,46.0548,23848.0
2018-08-28 15:30:00,57.69,57.74,57.68,57.68,44136.0,46.0548,46.0947,46.0468,46.0468,44136.0
2018-08-28 15:40:00,57.69,57.73,57.65,57.69,56030.0,46.0548,46.0868,46.0229,46.0548,56030.0
2018-08-28 15:50:00,57.68,57.8,57.68,57.79,166642.0,46.0468,46.1426,46.0468,46.1347,166642.0
2018-08-29 09:30:00,57.91,58.08,57.74,57.85,45416.0,46.2304,46.3662,46.0947,46.1825,45416.0
2018-08-29 09:40:00,57.88,58.02,57.73,57.83,50306.0,46.2065,46.3183,46.0868,46.1666,50306.0
2018-08-29 09:50:00,57.79,57.92,57.73,57.9,20814.0,46.1347,46.2384,46.0868,46.2225,20814.0
2018-08-29 10:00:00,57.9,57.94,57.8,57.84,20542.0,46.2225,46.2544,46.1426,46.1746,20542.0
2018-08-29 10:10:00,57.84,57.84,57.74,57.74,19782.0,46.1746,46.1746,46.0947,46.0947,19782.0
2018-08-29 10:20:00,57.73,57.98,57.72,57.96,20846.0,46.0868,46.2863,46.0788,46.2704,20846.0
2018-08-29 10:30:00,57.99,58.01,57.93,58.01,46348.0,46.2943,46.3103,46.2464,46.3103,46348.0
2018-08-29 10:40:00,58.02,58.07,58.01,58.05,47294.0,46.3183,46.3582,46.3103,46.3422,47294.0
2018-08-29 10:50:00,58.06,58.08,57.98,58.06,76934.0,46.3502,46.3662,46.2863,46.3502,76934.0
2018-08-29 11:00:00,58.04,58.16,58.04,58.15,62992.0,46.3342,46.43,46.3342,46.422,62992.0
2018-08-29 11:10:00,58.15,58.22,58.09,58.2,35410.0,46.422,46.4779,46.3741,46.462,35410.0
2018-08-29 11:20:00,58.19,58.34,58.18,58.34,40366.0,46.454,46.5737,46.446,46.5737,40366.0
2018-08-29 11:30:00,58.33,58.37,58.24,58.25,29646.0,46.5657,46.5977,46.4939,46.5019,29646.0
2018-08-29 11:40:00,58.25,58.3,58.25,58.25,34324.0,46.5019,46.5418,46.5019,46.5019,34324.0
2018-08-29 11:50:00,58.24,58.29,58.18,58.28,75066.0,46.4939,46.5338,46.446,46.5258,75066.0
2018-08-29 12:00:00,58.28,58.34,58.2,58.25,44076.0,46.5258,46.5737,46.462,46.5019,44076.0
2018-08-29 12:10:00,58.26,58.3,58.24,58.24,34474.0,46.5099,46.5418,46.4939,46.4939,34474.0
2018-08-29 12:20:00,58.24,58.24,58.19,58.2,45544.0,46.4939,46.4939,46.454,46.462,45544.0
2018-08-29 12:30:00,58.2,58.33,58.2,58.31,31268.0,46.462,46.5657,46.462,46.5498,31268.0
2018-08-29 12:40:00,58.31,58.31,58.21,58.23,21696.0,46.5498,46.5498,46.4699,46.4859,21696.0
2018-08-29 12:50:00,58.22,58.25,58.2,58.24,35406.0,46.4779,46.5019,46.462,46.4939,35406.0
2018-08-29 13:00:00,58.23,58.3,58.23,58.27,32692.0,46.4859,46.5418,46.4859,46.5178,32692.0
2018-08-29 13:10:00,58.27,58.32,58.27,58.31,32098.0,46.5178,46.5578,46.5178,46.5498,32098.0
2018-08-29 13:20:00,58.3,58.31,58.24,58.26,28534.0,46.5418,46.5498,46.4939,46.5099,28534.0
2018-08-29 13:30:00,58.25,58.25,58.15,58.21,81534.0,46.5019,46.5019,46.422,46.4699,81534.0
2018-08-29 13:40:00,58.2,58.2,58.12,58.17,166638.0,46.462,46.462,46.3981,46.438,166638.0
2018-08-29 13:50:00,58.18,58.21,58.15,58.2,80586.0,46.446,46.4699,46.422,46.462,80586.0
2018-08-29 14:00:00,58.2,58.2,58.11,58.17,21512.0,46.462,46.462,46.3901,46.438,21512.0
2018-08-29 14:10:00,58.17,58.22,58.17,58.18,24144.0,46.438,46.4779,46.438,46.446,24144.0
2018-08-29 14:20:00,58.17,58.17,58.13,58.14,15432.0,46.438,46.438,46.4061,46.4141,15432.0
2018-08-29 14:30:00,58.13,58.18,58.13,58.14,23186.0,46.4061,46.446,46.4061,46.4141,23186.0
2018-08-29 14:40:00,58.15,58.23,58.14,58.19,13918.0,46.422,46.4859,46.4141,46.454,13918.0
2018-08-29 14:50:00,58.18,58.25,58.17,58.25,17332.0,46.446,46.5019,46.438,46.5019,17332.0
2018-08-29 15:00:00,58.23,58.28,58.2,58.23,28310.0,46.4859,46.5258,46.462,46.4859,28310.0
2018-08-29 15:10:00,58.23,58.24,58.18,58.23,147732.0,46.4859,46.4939,46.446,46.4859,147732.0
2018-08-29 15:20:00,58.22,58.31,58.2,58.31,28438.0,46.4779,46.5498,46.462,46.5498,28438.0
2018-08-29 15:30:00,58.31,58.42,58.31,58.42,50400.0,46.5498,46.6376,46.5498,46.6376,50400.0
2018-08-29 15:40:00,58.41,58.44,58.38,58.42,77030.0,46.6296,46.6536,46.6057,46.6376,77030.0
2018-08-29 15:50:00,58.43,58.43,58.31,58.35,188628.0,46.6456,46.6456,46.5498,46.5817,188628.0
2018-08-30 09:30:00,58.34,58.63,58.34,58.47,29190.0,46.5737,46.8052,46.5737,46.6775,29190.0
2018-08-30 09:40:00,58.41,58.49,58.33,58.44,6134.0,46.6296,46.6935,46.5657,46.6536,6134.0
2018-08-30 09:50:00,58.4,58.43,58.35,58.37,12596.0,46.6216,46.6456,46.5817,46.5977,12596.0
2018-08-30 10:00:00,58.35,58.78,58.35,58.74,29352.0,46.5817,46.925,46.5817,46.893,29352.0
2018-08-30 10:10:00,58.77,58.79,58.68,58.79,50610.0,46.917,46.933,46.8452,46.933,50610.0
2018-08-30 10:20:00,58.79,58.8,58.6,58.66,24490.0,46.933,46.9409,46.7813,46.8292,24490.0
2018-08-30 10:30:00,58.67,58.7,58.6,58.6,68418.0,46.8372,46.8611,46.7813,46.7813,68418.0
2018-08-30 10:40:00,58.59,58.6,58.46,58.55,55120.0,46.7733,46.7813,46.6695,46.7414,55120.0
2018-08-30 10:50:00,58.53,58.68,58.49,58.66,46306.0,46.7254,46.8452,46.6935,46.8292,46306.0
2018-08-30 11:00:00,58.65,58.65,58.56,58.56,17498.0,46.8212,46.8212,46.7494,46.7494,17498.0
2018-08-30 11:10:00,58.56,58.56,58.46,58.49,31336.0,46.7494,46.7494,46.6695,46.6935,31336.0
2018-08-30 11:20:00,58.49,58.5,58.42,58.44,27228.0,46.6935,46.7015,46.6376,46.6536,27228.0
2018-08-30 11:30:00,58.43,58.5,58.42,58.49,22116.0,46.6456,46.7015,46.6376,46.6935,22116.0
2018-08-30 11:40:00,58.49,58.52,58.48,58.48,23398.0,46.6935,46.7174,46.6855,46.6855,23398.0
2018-08-30 11:50:00,58.48,58.51,58.47,58.47,23130.0,46.6855,46.7094,46.6775,46.6775,23130.0
2018-08-30 12:00:00,58.46,58.46,58.38,58.38,24130.0,46.6695,46.6695,46.6057,46.6057,24130.0
2018-08-30 12:10:00,58.37,58.45,58.37,58.45,23562.0,46.5977,46.6615,46.5977,46.6615,23562.0
2018-08-30 12:20:00,58.45,58.48,58.42,58.42,18156.0,46.6615,46.6855,46.6376,46.6376,18156.0
2018-08-30 12:30:00,58.41,58.42,58.33,58.34,17146.0,46.6296,46.6376,46.5657,46.5737,17146.0
2018-08-30 12:40:00,58.34,58.35,58.3,58.32,20544.0,46.5737,46.5817,46.5418,46.5578,20544.0
2018-08-30 12:50:00,58.31,58.37,58.29,58.35,27562.0,46.5498,46.5977,46.5338,46.5817,27562.0
2018-08-30 13:00:00,58.35,58.43,58.35,58.43,26680.0,46.5817,46.6456,46.5817,46.6456,26680.0
2018-08-30 13:10:00,58.43,58.45,58.41,58.44,23836.0,46.6456,46.6615,46.6296,46.6536,23836.0
2018-08-30 13:20:00,58.43,58.43,58.4,58.41,12620.0,46.6456,46.6456,46.6216,46.6296,12620.0
2018-08-30 13:30:00,58.4,58.43,58.38,58.39,32878.0,46.6216,46.6456,46.6057,46.6136,32878.0
2018-08-30 13:40:00,58.39,58.48,58.38,58.46,43720.0,46.6136,46.6855,46.6057,46.6695,43720.0
2018-08-30 13:50:00,58.47,58.49,58.37,58.37,21954.0,46.6775,46.6935,46.5977,46.5977,21954.0
2018-08-30 14:00:00,58.35,58.35,58.23,58.23,18324.0,46.5817,46.5817,46.4859,46.4859,18324.0
2018-08-30 14:10:00,58.23,58.26,58.09,58.13,28704.0,46.4859,46.5099,46.3741,46.4061,28704.0
2018-08-30 14:20:00,58.13,58.21,58.13,58.18,29366.0,46.4061,46.4699,46.4061,46.446,29366.0
2018-08-30 14:30:00,58.18,58.24,58.17,58.21,27396.0,46.446,46.4939,46.438,46.4699,27396.0
2018-08-30 14:40:00,58.22,58.25,58.2,58.21,17192.0,46.4779,46.5019,46.462,46.4699,17192.0
2018-08-30 14:50:00,58.2,58.21,58.15,58.2,20130.0,46.462,46.4699,46.422,46.462,20130.0
2018-08-30 15:00:00,58.19,58.29,58.16,58.25,49758.0,46.454,46.5338,46.43,46.5019,49758.0
2018-08-30 15:10:00,58.25,58.27,58.23,58.23,30590.0,46.5019,46.5178,46.4859,46.4859,30590.0
2018-08-30 15:20:00,58.23,58.23,58.16,58.21,36406.0,46.4859,46.4859,46.43,46.4699,36406.0
2018-08-30 15:30:00,58.21,58.26,58.2,58.24,45258.0,46.4699,46.5099,46.462,46.4939,45258.0
2018-08-30 15:40:00,58.24,58.35,58.24,58.27,66310.0,46.4939,46.5817,46.4939,46.5178,66310.0
2018-08-30 15:50:00,58.28,58.33,58.26,58.3,165286.0,46.5258,46.5657,46.5099,46.5418,165286.0
2018-08-31 09:30:00,58.23,58.44,58.23,58.44,34478.0,46.4859,46.6536,46.4859,46.6536,34478.0
2018-08-31 09:40:00,58.47,58.61,58.43,58.56,32208.0,46.6775,46.7893,46.6456,46.7494,32208.0
2018-08-31 09:50:00,58.55,58.59,58.48,58.56,21544.0,46.7414,46.7733,46.6855,46.7494,21544.0
2018-08-31 10:00:00,58.53,58.68,58.49,58.64,35560.0,46.7254,46.8452,46.6935,46.8132,35560.0
2018-08-31 10:10:00,58.65,58.66,58.46,58.51,51488.0,46.8212,46.8292,46.6695,46.7094,51488.0
2018-08-31 10:20:00,58.49,58.6,58.47,58.6,26574.0,46.6935,46.7813,46.6775,46.7813,26574.0
2018-08-31 10:30:00,58.59,58.6,58.51,58.51,20964.0,46.7733,46.7813,46.7094,46.7094,20964.0
2018-08-31 10:40:00,58.51,58.52,58.37,58.4,55908.0,46.7094,46.7174,46.5977,46.6216,55908.0
2018-08-31 10:50:00,58.38,58.39,58.3,58.38,23722.0,46.6057,46.6136,46.5418,46.6057,23722.0
2018-08-31 11:00:00,58.38,58.39,58.32,58.38,34768.0,46.6057,46.6136,46.5578,46.6057,34768.0
2018-08-31 11:10:00,58.38,58.4,58.3,58.31,33180.0,46.6057,46.6216,46.5418,46.5498,33180.0
2018-08-31 11:20:00,58.3,58.32,58.25,58.26,24936.0,46.5418,46.5578,46.5019,46.5099,24936.0
2018-08-31 11:30:00,58.27,58.38,58.24,58.35,28940.0,46.5178,46.6057,46.4939,46.5817,28940.0
2018-08-31 11:40:00,58.35,58.36,58.28,58.33,24288.0,46.5817,46.5897,46.5258,46.5657,24288.0
2018-08-31 11:50:00,58.32,58.33,58.24,58.31,63064.0,46.5578,46.5657,46.4939,46.5498,63064.0
2018-08-31 12:00:00,58.31,58.34,58.2,58.23,18866.0,46.5498,46.5737,46.462,46.4859,18866.0
2018-08-31 12:10:00,58.21,58.21,58.06,58.13,12966.0,46.4699,46.4699,46.3502,46.4061,12966.0
2018-08-31 12:20:00,58.11,58.13,58.03,58.06,14036.0,46.3901,46.4061,46.3262,46.3502,14036.0
2018-08-31 12:30:00,58.07,58.07,57.96,57.97,24830.0,46.3582,46.3582,46.2704,46.2783,24830.0
2018-08-31 12:40:00,57.98,57.98,57.94,57.97,14660.0,46.2863,46.2863,46.2544,46.2783,14660.0
2018-08-31 12:50:00,57.99,58.0,57.88,57.88,47896.0,46.2943,46.3023,46.2065,46.2065,47896.0
2018-08-31 13:00:00,57.89,57.91,57.86,57.87,18524.0,46.2145,46.2304,46.1905,46.1985,18524.0
2018-08-31 13:10:00,57.86,57.93,57.85,57.91,13480.0,46.1905,46.2464,46.1825,46.2304,13480.0
2018-08-31 13:20:00,57.9,57.95,57.86,57.95,14444.0,46.2225,46.2624,46.1905,46.2624,14444.0
2018-08-31 13:30:00,57.94,57.97,57.9,57.91,16106.0,46.2544,46.2783,46.2225,46.2304,16106.0
2018-08-31 13:40:00,57.91,57.97,57.88,57.97,12496.0,46.2304,46.2783,46.2065,46.2783,12496.0
2018-08-31 13:50:00,57.95,58.03,57.95,58.01,12398.0,46.2624,46.3262,46.2624,46.3103,12398.0
2018-08-31 14:00:00,57.99,58.06,57.99,57.99,20238.0,46.2943,46.3502,46.2943,46.2943,20238.0
2018-08-31 14:10:00,57.99,58.02,57.96,58.02,20988.0,46.2943,46.3183,46.2704,46.3183,20988.0
2018-08-31 14:20:00,58.04,58.04,57.93,57.93,17450.0,46.3342,46.3342,46.2464,46.2464,17450.0
2018-08-31 14:30:00,57.94,57.96,57.9,57.91,13158.0,46.2544,46.2704,46.2225,46.2304,13158.0
2018-08-31 14:40:00,57.9,57.94,57.88,57.94,41748.0,46.2225,46.2544,46.2065,46.2544,41748.0
2018-08-31 14:50:00,57.93,57.95,57.87,57.88,34084.0,46.2464,46.2624,46.1985,46.2065,34084.0
2018-08-31 15:00:00,57.9,57.92,57.85,57.91,21894.0,46.2225,46.2384,46.1825,46.2304,21894.0
2018-08-31 15:10:00,57.91,57.92,57.87,57.91,33118.0,46.2304,46.2384,46.1985,46.2304,33118.0
2018-08-31 15:20:00,57.92,57.92,57.87,57.87,34788.0,46.2384,46.2384,46.1985,46.1985,34788.0
2018-08-31 15:30:00,57.88,58.01,57.87,58.0,52262.0,46.2065,46.3103,46.1985,46.3023,52262.0
2018-08-31 15:40:00,57.99,58.02,57.97,57.98,80364.0,46.2943,46.3183,46.2783,46.2863,80364.0
2018-08-31 15:50:00,57.99,58.06,57.95,58.03,177104.0,46.2943,46.3502,46.2624,46.3262,177104.0
2018-09-04 09:30:00,58.19,58.71,58.05,58.58,146254.0,46.454,46.8691,46.3422,46.7653,146254.0
2018-09-04 09:40:00,58.56,58.65,58.4,58.44,93006.0,46.7494,46.8212,46.6216,46.6536,93006.0
2018-09-04 09:50:00,58.41,58.48,58.33,58.45,23298.0,46.6296,46.6855,46.5657,46.6615,23298.0
2018-09-04 10:00:00,58.47,58.6,58.45,58.51,64592.0,46.6775,46.7813,46.6615,46.7094,64592.0
2018-09-04 10:10:00,58.52,58.54,58.37,58.43,31218.0,46.7174,46.7334,46.5977,46.6456,31218.0
2018-09-04 10:20:00,58.41,58.51,58.39,58.51,63956.0,46.6296,46.7094,46.6136,46.7094,63956.0
2018-09-04 10:30:00,58.52,58.6,58.52,58.56,23466.0,46.7174,46.7813,46.7174,46.7494,23466.0
2018-09-04 10:40:00,58.55,58.68,58.54,58.58,34962.0,46.7414,46.8452,46.7334,46.7653,34962.0
2018-09-04 10:50:00,58.57,58.6,58.51,58.52,29632.0,46.7573,46.7813,46.7094,46.7174,29632.0
2018-09-04 11:00:00,58.52,58.63,58.49,58.61,24630.0,46.7174,46.8052,46.6935,46.7893,24630.0
2018-09-04 11:10:00,58.63,58.67,58.58,58.67,27916.0,46.8052,46.8372,46.7653,46.8372,27916.0
2018-09-04 11:20:00,58.67,58.73,58.63,58.63,44444.0,46.8372,46.8851,46.8052,46.8052,44444.0
2018-09-04 11:30:00,58.62,58.64,58.58,58.63,19338.0,46.7973,46.8132,46.7653,46.8052,19338.0
2018-09-04 11:40:00,58.62,58.66,58.59,58.63,17392.0,46.7973,46.8292,46.7733,46.8052,17392.0
2018-09-04 11:50:00,58.65,58.67,58.54,58.6,66222.0,46.8212,46.8372,46.7334,46.7813,66222.0
2018-09-04 12:00:00,58.59,58.59,58.51,58.54,10980.0,46.7733,46.7733,46.7094,46.7334,10980.0
2018-09-04 12:10:00,58.56,58.56,58.49,58.52,13696.0,46.7494,46.7494,46.6935,46.7174,13696.0
2018-09-04 12:20:00,58.54,58.63,58.53,58.54,27792.0,46.7334,46.8052,46.7254,46.7334,27792.0
2018-09-04 12:30:00,58.54,58.55,58.47,58.49,17022.0,46.7334,46.7414,46.6775,46.6935,17022.0
2018-09-04 12:40:00,58.49,58.57,58.49,58.57,10878.0,46.6935,46.7573,46.6935,46.7573,10878.0
2018-09-04 12:50:00,58.57,58.63,58.55,58.6,30346.0,46.7573,46.8052,46.7414,46.7813,30346.0
2018-09-04 13:00:00,58.61,58.63,58.57,58.59,23432.0,46.7893,46.8052,46.7573,46.7733,23432.0
2018-09-04 13:10:00,58.59,58.59,58.52,58.54,13488.0,46.7733,46.7733,46.7174,46.7334,13488.0
2018-09-04 13:20:00,58.53,58.56,58.51,58.52,103760.0,46.7254,46.7494,46.7094,46.7174,103760.0
2018-09-04 13:30:00,58.53,58.54,58.49,58.49,21232.0,46.7254,46.7334,46.6935,46.6935,21232.0
2018-09-04 13:40:00,58.49,58.56,58.46,58.56,24834.0,46.6935,46.7494,46.6695,46.7494,24834.0
2018-09-04 13:50:00,58.55,58.55,58.52,58.54,15398.0,46.7414,46.7414,46.7174,46.7334,15398.0
2018-09-04 14:00:00,58.57,58.63,58.56,58.6,217168.0,46.7573,46.8052,46.7494,46.7813,217168.0
2018-09-04 14:10:00,58.6,58.62,58.4,58.4,39730.0,46.7813,46.7973,46.6216,46.6216,39730.0
2018-09-04 14:20:00,58.4,58.43,58.38,58.42,21186.0,46.6216,46.6456,46.6057,46.6376,21186.0
2018-09-04 14:30:00,58.42,58.46,58.41,58.45,19224.0,46.6376,46.6695,46.6296,46.6615,19224.0
2018-09-04 14:40:00,58.46,58.46,58.41,58.43,45550.0,46.6695,46.6695,46.6296,46.6456,45550.0
2018-09-04 14:50:00,58.44,58.47,58.35,58.43,94408.0,46.6536,46.6775,46.5817,46.6456,94408.0
2018-09-04 15:00:00,58.43,58.44,58.33,58.37,62382.0,46.6456,46.6536,46.5657,46.5977,62382.0
2018-09-04 15:10:00,58.37,58.38,58.31,58.35,59290.0,46.5977,46.6057,46.5498,46.5817,59290.0
2018-09-04 15:20:00,58.33,58.39,58.32,58.36,43694.0,46.5657,46.6136,46.5578,46.5897,43694.0
2018-09-04 15:30:00,58.37,58.39,58.34,58.37,52566.0,46.5977,46.6136,46.5737,46.5977,52566.0
2018-09-04 15:40:00,58.36,58.46,58.35,58.45,139484.0,46.5897,46.6695,46.5817,46.6615,139484.0
2018-09-04 15:50:00,58.45,58.53,58.44,58.49,226446.0,46.6615,46.7254,46.6536,46.6935,226446.0
2018-09-05 09:30:00,58.51,58.57,58.35,58.39,50300.0,46.7094,46.7573,46.5817,46.6136,50300.0
2018-09-05 09:40:00,58.44,58.72,58.43,58.45,40712.0,46.6536,46.8771,46.6456,46.6615,40712.0
2018-09-05 09:50:00,58.46,58.62,58.46,58.55,20130.0,46.6695,46.7973,46.6695,46.7414,20130.0
2018-09-05 10:00:00,58.56,58.62,58.51,58.51,61830.0,46.7494,46.7973,46.7094,46.7094,61830.0
2018-09-05 10:10:00,58.51,58.54,58.47,58.52,43858.0,46.7094,46.7334,46.6775,46.7174,43858.0
2018-09-05 10:20:00,58.51,58.58,58.49,58.53,35434.0,46.7094,46.7653,46.6935,46.7254,35434.0
2018-09-05 10:30:00,58.53,58.84,58.53,58.81,72600.0,46.7254,46.9729,46.7254,46.9489,72600.0
2018-09-05 10:40:00,58.78,58.83,58.75,58.79,38098.0,46.925,46.9649,46.901,46.933,38098.0
2018-09-05 10:50:00,58.79,58.82,58.56,58.56,66606.0,46.933,46.9569,46.7494,46.7494,66606.0
2018-09-05 11:00:00,58.58,58.68,58.54,58.67,58084.0,46.7653,46.8452,46.7334,46.8372,58084.0
2018-09-05 11:10:00,58.66,58.76,58.64,58.7,22786.0,46.8292,46.909,46.8132,46.8611,22786.0
2018-09-05 11:20:00,58.7,58.77,58.7,58.74,68250.0,46.8611,46.917,46.8611,46.893,68250.0
2018-09-05 11:30:00,58.74,58.74,58.63,58.63,25662.0,46.893,46.893,46.8052,46.8052,25662.0
2018-09-05 11:40:00,58.63,58.79,58.6,58.76,36686.0,46.8052,46.933,46.7813,46.909,36686.0
2018-09-05 11:50:00,58.77,58.85,58.75,58.85,39276.0,46.917,46.9809,46.901,46.9809,39276.0
2018-09-05 12:00:00,58.84,58.88,58.72,58.72,100420.0,46.9729,47.0048,46.8771,46.8771,100420.0
2018-09-05 12:10:00,58.71,58.73,58.6,58.61,30674.0,46.8691,46.8851,46.7813,46.7893,30674.0
2018-09-05 12:20:00,58.6,58.63,58.58,58.59,15808.0,46.7813,46.8052,46.7653,46.7733,15808.0
2018-09-05 12:30:00,58.59,58.74,58.59,58.72,56470.0,46.7733,46.893,46.7733,46.8771,56470.0
2018-09-05 12:40:00,58.73,58.77,58.65,58.67,37712.0,46.8851,46.917,46.8212,46.8372,37712.0
2018-09-05 12:50:00,58.67,58.79,58.67,58.77,32638.0,46.8372,46.933,46.8372,46.917,32638.0
2018-09-05 13:00:00,58.77,58.86,58.77,58.85,38894.0,46.917,46.9888,46.917,46.9809,38894.0
2018-09-05 13:10:00,58.85,58.85,58.73,58.75,34038.0,46.9809,46.9809,46.8851,46.901,34038.0
2018-09-05 13:20:00,58.73,58.77,58.73,58.76,31892.0,46.8851,46.917,46.8851,46.909,31892.0
2018-09-05 13:30:00,58.77,58.8,58.74,58.79,21538.0,46.917,46.9409,46.893,46.933,21538.0
2018-09-05 13:40:00,58.8,58.82,58.74,58.81,28586.0,46.9409,46.9569,46.893,46.9489,28586.0
2018-09-05 13:50:00,58.79,58.81,58.72,58.8,37600.0,46.933,46.9489,46.8771,46.9409,37600.0
2018-09-05 14:00:00,58.8,58.9,58.79,58.88,33226.0,46.9409,47.0208,46.933,47.0048,33226.0
2018-09-05 14:10:00,58.89,58.91,58.84,58.91,36264.0,47.0128,47.0288,46.9729,47.0288,36264.0
2018-09-05 14:20:00,58.91,58.99,58.9,58.97,32748.0,47.0288,47.0926,47.0208,47.0767,32748.0
2018-09-05 14:30:00,58.98,59.06,58.95,58.98,60726.0,47.0846,47.1485,47.0607,47.0846,60726.0
2018-09-05 14:40:00,58.98,58.99,58.89,58.89,22996.0,47.0846,47.0926,47.0128,47.0128,22996.0
2018-09-05 14:50:00,58.89,58.95,58.88,58.92,31830.0,47.0128,47.0607,47.0048,47.0367,31830.0
2018-09-05 15:00:00,58.93,58.97,58.92,58.97,35568.0,47.0447,47.0767,47.0367,47.0767,35568.0
2018-09-05 15:10:00,58.97,58.99,58.95,58.98,40944.0,47.0767,47.0926,47.0607,47.0846,40944.0
2018-09-05 15:20:00,58.97,59.02,58.93,58.99,52748.0,47.0767,47.1166,47.0447,47.0926,52748.0
2018-09-05 15:30:00,58.99,59.1,58.97,59.07,94054.0,47.0926,47.1804,47.0767,47.1565,94054.0
2018-09-05 15:40:00,59.06,59.06,58.98,59.0,80978.0,47.1485,47.1485,47.0846,47.1006,80978.0
2018-09-05 15:50:00,59.0,59.14,58.99,59.08,294220.0,47.1006,47.2124,47.0926,47.1645,294220.0
2018-09-06 09:30:00,59.14,59.15,58.88,59.01,25394.0,47.2124,47.2204,47.0048,47.1086,25394.0
2018-09-06 09:40:00,59.07,59.18,59.06,59.09,18596.0,47.1565,47.2443,47.1485,47.1725,18596.0
2018-09-06 09:50:00,59.1,59.13,59.02,59.1,18000.0,47.1804,47.2044,47.1166,47.1804,18000.0
2018-09-06 10:00:00,59.09,59.16,59.07,59.07,17908.0,47.1725,47.2283,47.1565,47.1565,17908.0
2018-09-06 10:10:00,59.06,59.13,58.99,59.02,30532.0,47.1485,47.2044,47.0926,47.1166,30532.0
2018-09-06 10:20:00,59.02,59.02,58.85,58.86,18938.0,47.1166,47.1166,46.9809,46.9888,18938.0
2018-09-06 10:30:00,58.86,59.01,58.86,58.93,65896.0,46.9888,47.1086,46.9888,47.0447,65896.0
2018-09-06 10:40:00,58.97,59.04,58.88,59.02,21110.0,47.0767,47.1325,47.0048,47.1166,21110.0
2018-09-06 10:50:00,59.03,59.05,58.97,59.01,18944.0,47.1246,47.1405,47.0767,47.1086,18944.0
2018-09-06 11:00:00,59.0,59.13,58.95,59.12,36720.0,47.1006,47.2044,47.0607,47.1964,36720.0
2018-09-06 11:10:00,59.1,59.19,59.08,59.12,66080.0,47.1804,47.2523,47.1645,47.1964,66080.0
2018-09-06 11:20:00,59.13,59.16,59.06,59.13,54228.0,47.2044,47.2283,47.1485,47.2044,54228.0
2018-09-06 11:30:00,59.13,59.15,59.05,59.07,24100.0,47.2044,47.2204,47.1405,47.1565,24100.0
2018-09-06 11:40:00,59.07,59.11,59.05,59.1,29114.0,47.1565,47.1884,47.1405,47.1804,29114.0
2018-09-06 11:50:00,59.14,59.21,59.11,59.21,15530.0,47.2124,47.2683,47.1884,47.2683,15530.0
2018-09-06 12:00:00,59.19,59.26,59.18,59.26,18730.0,47.2523,47.3082,47.2443,47.3082,18730.0
2018-09-06 12:10:00,59.27,59.33,59.24,59.33,41916.0,47.3162,47.3641,47.2922,47.3641,41916.0
2018-09-06 12:20:00,59.31,59.34,59.27,59.3,15880.0,47.3481,47.372,47.3162,47.3401,15880.0
2018-09-06 12:30:00,59.32,59.37,59.31,59.35,20340.0,47.3561,47.396,47.3481,47.38,20340.0
2018-09-06 12:40:00,59.35,59.35,59.3,59.33,15086.0,47.38,47.38,47.3401,47.3641,15086.0
2018-09-06 12:50:00,59.32,59.38,59.3,59.38,17838.0,47.3561,47.404,47.3401,47.404,17838.0
2018-09-06 13:00:00,59.37,59.38,59.32,59.36,32686.0,47.396,47.404,47.3561,47.388,32686.0
2018-09-06 13:10:00,59.38,59.45,59.37,59.44,93030.0,47.404,47.4599,47.396,47.4519,93030.0
2018-09-06 13:20:00,59.45,59.48,59.42,59.47,28566.0,47.4599,47.4838,47.4359,47.4758,28566.0
2018-09-06 13:30:00,59.48,59.49,59.42,59.48,40328.0,47.4838,47.4918,47.4359,47.4838,40328.0
2018-09-06 13:40:00,59.48,59.48,59.38,59.43,10480.0,47.4838,47.4838,47.404,47.4439,10480.0
2018-09-06 13:50:00,59.42,59.43,59.33,59.37,30312.0,47.4359,47.4439,47.3641,47.396,30312.0
2018-09-06 14:00:00,59.37,59.37,59.22,59.22,47784.0,47.396,47.396,47.2762,47.2762,47784.0
2018-09-06 14:10:00,59.22,59.24,59.19,59.2,31122.0,47.2762,47.2922,47.2523,47.2603,31122.0
2018-09-06 14:20:00,59.21,59.24,59.16,59.21,38374.0,47.2683,47.2922,47.2283,47.2683,38374.0
2018-09-06 14:30:00,59.2,59.23,59.18,59.18,18944.0,47.2603,47.2842,47.2443,47.2443,18944.0
2018-09-06 14:40:00,59.18,59.23,59.17,59.23,19656.0,47.2443,47.2842,47.2363,47.2842,19656.0
2018-09-06 14:50:00,59.23,59.31,59.22,59.27,31516.0,47.2842,47.3481,47.2762,47.3162,31516.0
2018-09-06 15:00:00,59.27,59.32,59.24,59.32,31138.0,47.3162,47.3561,47.2922,47.3561,31138.0
2018-09-06 15:10:00,59.31,59.35,59.3,59.31,41738.0,47.3481,47.38,47.3401,47.3481,41738.0
2018-09-06 15:20:00,59.32,59.32,59.27,59.3,50592.0,47.3561,47.3561,47.3162,47.3401,50592.0
2018-09-06 15:30:00,59.3,59.3,59.21,59.21,68098.0,47.3401,47.3401,47.2683,47.2683,68098.0
2018-09-06 15:40:00,59.2,59.2,59.05,59.05,72664.0,47.2603,47.2603,47.1405,47.1405,72664.0
2018-09-06 15:50:00,59.05,59.09,58.99,59.02,214882.0,47.1405,47.1725,47.0926,47.1166,214882.0
2018-09-07 09:30:00,58.57,58.8,58.55,58.59,29082.0,46.7573,46.9409,46.7414,46.7733,29082.0
2018-09-07 09:40:00,58.63,58.64,58.33,58.46,9150.0,46.8052,46.8132,46.5657,46.6695,9150.0
2018-09-07 09:50:00,58.44,58.49,58.38,58.44,27380.0,46.6536,46.6935,46.6057,46.6536,27380.0
2018-09-07 10:00:00,58.41,58.47,58.28,58.47,16358.0,46.6296,46.6775,46.5258,46.6775,16358.0
2018-09-07 10:10:00,58.43,58.5,58.38,58.43,34578.0,46.6456,46.7015,46.6057,46.6456,34578.0
2018-09-07 10:20:00,58.45,58.49,58.37,58.38,24054.0,46.6615,46.6935,46.5977,46.6057,24054.0
2018-09-07 10:30:00,58.38,58.41,58.31,58.35,19296.0,46.6057,46.6296,46.5498,46.5817,19296.0
2018-09-07 10:40:00,58.34,58.43,58.33,58.42,21976.0,46.5737,46.6456,46.5657,46.6376,21976.0
2018-09-07 10:50:00,58.42,58.59,58.42,58.44,48226.0,46.6376,46.7733,46.6376,46.6536,48226.0
2018-09-07 11:00:00,58.45,58.45,58.33,58.38,44744.0,46.6615,46.6615,46.5657,46.6057,44744.0
2018-09-07 11:10:00,58.4,58.56,58.38,58.49,68160.0,46.6216,46.7494,46.6057,46.6935,68160.0
2018-09-07 11:20:00,58.48,58.49,58.4,58.44,72180.0,46.6855,46.6935,46.6216,46.6536,72180.0
2018-09-07 11:30:00,58.47,58.54,58.37,58.52,184452.0,46.6775,46.7334,46.5977,46.7174,184452.0
2018-09-07 11:40:00,58.51,58.51,58.35,58.37,60136.0,46.7094,46.7094,46.5817,46.5977,60136.0
2018-09-07 11:50:00,58.37,58.39,58.32,58.34,15120.0,46.5977,46.6136,46.5578,46.5737,15120.0
2018-09-07 12:00:00,58.34,58.35,58.19,58.24,40580.0,46.5737,46.5817,46.454,46.4939,40580.0
2018-09-07 12:10:00,58.25,58.38,58.25,58.27,21352.0,46.5019,46.6057,46.5019,46.5178,21352.0
2018-09-07 12:20:00,58.28,58.3,58.2,58.26,26460.0,46.5258,46.5418,46.462,46.5099,26460.0
2018-09-07 12:30:00,58.27,58.35,58.27,58.35,36126.0,46.5178,46.5817,46.5178,46.5817,36126.0
2018-09-07 12:40:00,58.35,58.44,58.35,58.37,47210.0,46.5817,46.6536,46.5817,46.5977,47210.0
2018-09-07 12:50:00,58.37,58.42,58.34,58.38,61878.0,46.5977,46.6376,46.5737,46.6057,61878.0
2018-09-07 13:00:00,58.4,58.44,58.39,58.4,10946.0,46.6216,46.6536,46.6136,46.6216,10946.0
2018-09-07 13:10:00,58.41,58.41,58.35,58.41,26700.0,46.6296,46.6296,46.5817,46.6296,26700.0
2018-09-07 13:20:00,58.4,58.41,58.37,58.38,11000.0,46.6216,46.6296,46.5977,46.6057,11000.0
2018-09-07 13:30:00,58.37,58.38,58.34,58.35,34012.0,46.5977,46.6057,46.5737,46.5817,34012.0
2018-09-07 13:40:00,58.35,58.38,58.35,58.36,26798.0,46.5817,46.6057,46.5817,46.5897,26798.0
2018-09-07 13:50:00,58.37,58.4,58.33,58.4,18274.0,46.5977,46.6216,46.5657,46.6216,18274.0
2018-09-07 14:00:00,58.39,58.41,58.29,58.29,16708.0,46.6136,46.6296,46.5338,46.5338,16708.0
2018-09-07 14:10:00,58.31,58.33,58.28,58.29,19680.0,46.5498,46.5657,46.5258,46.5338,19680.0
2018-09-07 14:20:00,58.29,58.38,58.29,58.32,40326.0,46.5338,46.6057,46.5338,46.5578,40326.0
2018-09-07 14:30:00,58.35,58.37,58.35,58.37,14432.0,46.5817,46.5977,46.5817,46.5977,14432.0
2018-09-07 14:40:00,58.38,58.4,58.35,58.39,21968.0,46.6057,46.6216,46.5817,46.6136,21968.0
2018-09-07 14:50:00,58.38,58.38,58.34,58.35,15960.0,46.6057,46.6057,46.5737,46.5817,15960.0
2018-09-07 15:00:00,58.35,58.4,58.35,58.4,17916.0,46.5817,46.6216,46.5817,46.6216,17916.0
2018-09-07 15:10:00,58.41,58.41,58.36,58.38,18474.0,46.6296,46.6296,46.5897,46.6057,18474.0
2018-09-07 15:20:00,58.38,58.41,58.35,58.41,46938.0,46.6057,46.6296,46.5817,46.6296,46938.0
2018-09-07 15:30:00,58.41,58.43,58.38,58.4,30564.0,46.6296,46.6456,46.6057,46.6216,30564.0
2018-09-07 15:40:00,58.4,58.45,58.38,58.41,75772.0,46.6216,46.6615,46.6057,46.6296,75772.0
2018-09-07 15:50:00,58.41,58.51,58.4,58.43,193092.0,46.6296,46.7094,46.6216,46.6456,193092.0
2018-09-10 09:30:00,58.66,58.88,58.46,58.6,36190.0,46.8292,47.0048,46.6695,46.7813,36190.0
2018-09-10 09:40:00,58.63,58.83,58.6,58.79,11486.0,46.8052,46.9649,46.7813,46.933,11486.0
2018-09-10 09:50:00,58.88,59.01,58.86,58.96,13324.0,47.0048,47.1086,46.9888,47.0687,13324.0
2018-09-10 10:00:00,58.96,59.02,58.96,59.02,13350.0,47.0687,47.1166,47.0687,47.1166,13350.0
2018-09-10 10:10:00,59.03,59.1,58.85,58.85,19142.0,47.1246,47.1804,46.9809,46.9809,19142.0
2018-09-10 10:20:00,58.82,58.92,58.81,58.9,15920.0,46.9569,47.0367,46.9489,47.0208,15920.0
2018-09-10 10:30:00,58.9,58.95,58.88,58.88,28064.0,47.0208,47.0607,47.0048,47.0048,28064.0
2018-09-10 10:40:00,58.88,58.92,58.86,58.88,23556.0,47.0048,47.0367,46.9888,47.0048,23556.0
2018-09-10 10:50:00,58.88,58.91,58.83,58.83,35832.0,47.0048,47.0288,46.9649,46.9649,35832.0
2018-09-10 11:00:00,58.81,59.02,58.81,58.91,97990.0,46.9489,47.1166,46.9489,47.0288,97990.0
2018-09-10 11:10:00,58.9,58.9,58.76,58.79,11428.0,47.0208,47.0208,46.909,46.933,11428.0
2018-09-10 11:20:00,58.78,58.81,58.73,58.73,21580.0,46.925,46.9489,46.8851,46.8851,21580.0
2018-09-10 11:30:00,58.74,58.74,58.7,58.72,18852.0,46.893,46.893,46.8611,46.8771,18852.0
2018-09-10 11:40:00,58.71,58.73,58.66,58.66,16052.0,46.8691,46.8851,46.8292,46.8292,16052.0
2018-09-10 11:50:00,58.67,58.77,58.66,58.76,15810.0,46.8372,46.917,46.8292,46.909,15810.0
2018-09-10 12:00:00,58.77,58.81,58.76,58.76,8272.0,46.917,46.9489,46.909,46.909,8272.0
2018-09-10 12:10:00,58.75,58.8,58.75,58.8,258908.0,46.901,46.9409,46.901,46.9409,258908.0
2018-09-10 12:20:00,58.79,58.81,58.72,58.74,15338.0,46.933,46.9489,46.8771,46.893,15338.0
2018-09-10 12:30:00,58.74,58.74,58.68,58.71,8514.0,46.893,46.893,46.8452,46.8691,8514.0
2018-09-10 12:40:00,58.69,58.7,58.68,58.68,8246.0,46.8531,46.8611,46.8452,46.8452,8246.0
2018-09-10 12:50:00,58.7,58.8,58.7,58.8,13334.0,46.8611,46.9409,46.8611,46.9409,13334.0
2018-09-10 13:00:00,58.8,58.85,58.8,58.84,11504.0,46.9409,46.9809,46.9409,46.9729,11504.0
2018-09-10 13:10:00,58.85,58.88,58.83,58.87,35510.0,46.9809,47.0048,46.9649,46.9968,35510.0
2018-09-10 13:20:00,58.87,58.91,58.86,58.9,5600.0,46.9968,47.0288,46.9888,47.0208,5600.0
2018-09-10 13:30:00,58.88,58.92,58.88,58.88,14944.0,47.0048,47.0367,47.0048,47.0048,14944.0
2018-09-10 13:40:00,58.89,58.89,58.86,58.89,11756.0,47.0128,47.0128,46.9888,47.0128,11756.0
2018-09-10 13:50:00,58.9,58.96,58.89,58.95,13802.0,47.0208,47.0687,47.0128,47.0607,13802.0
2018-09-10 14:00:00,58.97,59.02,58.97,58.99,13152.0,47.0767,47.1166,47.0767,47.0926,13152.0
2018-09-10 14:10:00,58.99,59.01,58.98,58.99,10902.0,47.0926,47.1086,47.0846,47.0926,10902.0
2018-09-10 14:20:00,59.01,59.01,58.9,58.92,27176.0,47.1086,47.1086,47.0208,47.0367,27176.0
2018-09-10 14:30:00,58.92,58.94,58.89,58.89,13454.0,47.0367,47.0527,47.0128,47.0128,13454.0
2018-09-10 14:40:00,58.89,58.9,58.82,58.84,17622.0,47.0128,47.0208,46.9569,46.9729,17622.0
2018-09-10 14:50:00,58.85,58.87,58.84,58.84,20774.0,46.9809,46.9968,46.9729,46.9729,20774.0
2018-09-10 15:00:00,58.85,58.91,58.84,58.91,16008.0,46.9809,47.0288,46.9729,47.0288,16008.0
2018-09-10 15:10:00,58.91,58.91,58.86,58.88,26278.0,47.0288,47.0288,46.9888,47.0048,26278.0
2018-09-10 15:20:00,58.88,58.88,58.84,58.85,22402.0,47.0048,47.0048,46.9729,46.9809,22402.0
2018-09-10 15:30:00,58.84,58.87,58.81,58.82,40296.0,46.9729,46.9968,46.9489,46.9569,40296.0
2018-09-10 15:40:00,58.82,58.84,58.8,58.82,60174.0,46.9569,46.9729,46.9409,46.9569,60174.0
2018-09-10 15:50:00,58.82,58.85,58.79,58.8,182060.0,46.9569,46.9809,46.933,46.9409,182060.0
2018-09-11 09:30:00,58.85,59.1,58.53,58.8,62242.0,46.9809,47.1804,46.7254,46.9409,62242.0
2018-09-11 09:40:00,58.87,58.89,58.65,58.71,11884.0,46.9968,47.0128,46.8212,46.8691,11884.0
2018-09-11 09:50:00,58.73,58.76,58.67,58.74,15274.0,46.8851,46.909,46.8372,46.893,15274.0
2018-09-11 10:00:00,58.73,58.76,58.46,58.46,33230.0,46.8851,46.909,46.6695,46.6695,33230.0
2018-09-11 10:10:00,58.48,58.6,58.47,58.49,24418.0,46.6855,46.7813,46.6775,46.6935,24418.0
2018-09-11 10:20:00,58.49,58.52,58.44,58.45,24172.0,46.6935,46.7174,46.6536,46.6615,24172.0
2018-09-11 10:30:00,58.47,58.56,58.44,58.49,48924.0,46.6775,46.7494,46.6536,46.6935,48924.0
2018-09-11 10:40:00,58.49,58.52,58.44,58.49,28658.0,46.6935,46.7174,46.6536,46.6935,28658.0
2018-09-11 10:50:00,58.51,58.52,58.46,58.49,18442.0,46.7094,46.7174,46.6695,46.6935,18442.0
2018-09-11 11:00:00,58.49,58.52,58.41,58.51,36250.0,46.6935,46.7174,46.6296,46.7094,36250.0
2018-09-11 11:10:00,58.52,58.52,58.43,58.48,33346.0,46.7174,46.7174,46.6456,46.6855,33346.0
2018-09-11 11:20:00,58.48,58.6,58.47,58.56,26866.0,46.6855,46.7813,46.6775,46.7494,26866.0
2018-09-11 11:30:00,58.56,58.62,58.4,58.44,309238.0,46.7494,46.7973,46.6216,46.6536,309238.0
2018-09-11 11:40:00,58.43,58.48,58.34,58.38,31992.0,46.6456,46.6855,46.5737,46.6057,31992.0
2018-09-11 11:50:00,58.38,58.38,58.29,58.29,101254.0,46.6057,46.6057,46.5338,46.5338,101254.0
2018-09-11 12:00:00,58.27,58.31,58.26,58.26,29912.0,46.5178,46.5498,46.5099,46.5099,29912.0
2018-09-11 12:10:00,58.29,58.29,58.19,58.19,20296.0,46.5338,46.5338,46.454,46.454,20296.0
2018-09-11 12:20:00,58.2,58.21,58.1,58.1,21356.0,46.462,46.4699,46.3821,46.3821,21356.0
2018-09-11 12:30:00,58.11,58.16,58.04,58.15,24728.0,46.3901,46.43,46.3342,46.422,24728.0
2018-09-11 12:40:00,58.14,58.19,58.13,58.17,16538.0,46.4141,46.454,46.4061,46.438,16538.0
2018-09-11 12:50:00,58.18,58.21,58.15,58.17,27918.0,46.446,46.4699,46.422,46.438,27918.0
2018-09-11 13:00:00,58.18,58.2,58.15,58.19,40890.0,46.446,46.462,46.422,46.454,40890.0
2018-09-11 13:10:00,58.18,58.26,58.18,58.24,197204.0,46.446,46.5099,46.446,46.4939,197204.0
2018-09-11 13:20:00,58.24,58.29,58.21,58.29,26946.0,46.4939,46.5338,46.4699,46.5338,26946.0
2018-09-11 13:30:00,58.29,58.35,58.28,58.33,44960.0,46.5338,46.5817,46.5258,46.5657,44960.0
2018-09-11 13:40:00,58.33,58.38,58.3,58.31,61102.0,46.5657,46.6057,46.5418,46.5498,61102.0
2018-09-11 13:50:00,58.31,58.42,58.31,58.4,22962.0,46.5498,46.6376,46.5498,46.6216,22962.0
2018-09-11 14:00:00,58.4,58.47,58.39,58.47,22662.0,46.6216,46.6775,46.6136,46.6775,22662.0
2018-09-11 14:10:00,58.48,58.54,58.47,58.51,20586.0,46.6855,46.7334,46.6775,46.7094,20586.0
2018-09-11 14:20:00,58.49,58.61,58.48,58.61,29030.0,46.6935,46.7893,46.6855,46.7893,29030.0
2018-09-11 14:30:00,58.62,58.65,58.58,58.58,35332.0,46.7973,46.8212,46.7653,46.7653,35332.0
2018-09-11 14:40:00,58.59,58.67,58.52,58.67,30674.0,46.7733,46.8372,46.7174,46.8372,30674.0
2018-09-11 14:50:00,58.67,58.77,58.65,58.75,41458.0,46.8372,46.917,46.8212,46.901,41458.0
2018-09-11 15:00:00,58.76,58.83,58.74,58.83,42796.0,46.909,46.9649,46.893,46.9649,42796.0
2018-09-11 15:10:00,58.83,58.85,58.77,58.79,38108.0,46.9649,46.9809,46.917,46.933,38108.0
2018-09-11 15:20:00,58.79,58.79,58.63,58.66,46900.0,46.933,46.933,46.8052,46.8292,46900.0
2018-09-11 15:30:00,58.65,58.65,58.51,58.55,38920.0,46.8212,46.8212,46.7094,46.7414,38920.0
2018-09-11 15:40:00,58.55,58.63,58.52,58.6,95436.0,46.7414,46.8052,46.7174,46.7813,95436.0
2018-09-11 15:50:00,58.6,58.69,58.57,58.62,321934.0,46.7813,46.8531,46.7573,46.7973,321934.0
2018-09-12 09:30:00,58.59,58.7,58.45,58.59,28198.0,46.7733,46.8611,46.6615,46.7733,28198.0
2018-09-12 09:40:00,58.6,58.63,58.49,58.62,21582.0,46.7813,46.8052,46.6935,46.7973,21582.0
2018-09-12 09:50:00,58.62,58.72,58.6,58.66,29926.0,46.7973,46.8771,46.7813,46.8292,29926.0
2018-09-12 10:00:00,58.65,58.7,58.63,58.68,24246.0,46.8212,46.8611,46.8052,46.8452,24246.0
2018-09-12 10:10:00,58.71,58.75,58.68,58.75,20296.0,46.8691,46.901,46.8452,46.901,20296.0
2018-09-12 10:20:00,58.76,58.84,58.76,58.83,17874.0,46.909,46.9729,46.909,46.9649,17874.0
2018-09-12 10:30:00,58.85,59.15,58.85,59.09,75474.0,46.9809,47.2204,46.9809,47.1725,75474.0
2018-09-12 10:40:00,59.08,59.08,58.95,59.01,17312.0,47.1645,47.1645,47.0607,47.1086,17312.0
2018-09-12 10:50:00,59.02,59.03,58.94,59.02,74056.0,47.1166,47.1246,47.0527,47.1166,74056.0
2018-09-12 11:00:00,59.04,59.04,58.83,58.85,24198.0,47.1325,47.1325,46.9649,46.9809,24198.0
2018-09-12 11:10:00,58.85,58.91,58.72,58.73,20772.0,46.9809,47.0288,46.8771,46.8851,20772.0
2018-09-12 11:20:00,58.75,58.77,58.65,58.72,39072.0,46.901,46.917,46.8212,46.8771,39072.0
2018-09-12 11:30:00,58.73,58.73,58.63,58.71,13196.0,46.8851,46.8851,46.8052,46.8691,13196.0
2018-09-12 11:40:00,58.71,58.74,58.67,58.74,10584.0,46.8691,46.893,46.8372,46.893,10584.0
2018-09-12 11:50:00,58.77,58.82,58.73,58.74,11590.0,46.917,46.9569,46.8851,46.893,11590.0
2018-09-12 12:00:00,58.74,58.74,58.65,58.68,17388.0,46.893,46.893,46.8212,46.8452,17388.0
2018-09-12 12:10:00,58.7,58.7,58.65,58.67,10136.0,46.8611,46.8611,46.8212,46.8372,10136.0
2018-09-12 12:20:00,58.67,58.7,58.65,58.67,35366.0,46.8372,46.8611,46.8212,46.8372,35366.0
2018-09-12 12:30:00,58.68,58.71,58.67,58.7,31494.0,46.8452,46.8691,46.8372,46.8611,31494.0
2018-09-12 12:40:00,58.68,58.74,58.68,58.74,30380.0,46.8452,46.893,46.8452,46.893,30380.0
2018-09-12 12:50:00,58.73,58.74,58.72,58.74,12672.0,46.8851,46.893,46.8771,46.893,12672.0
2018-09-12 13:00:00,58.73,58.75,58.72,58.73,20378.0,46.8851,46.901,46.8771,46.8851,20378.0
2018-09-12 13:10:00,58.72,58.74,58.71,58.74,16952.0,46.8771,46.893,46.8691,46.893,16952.0
2018-09-12 13:20:00,58.74,58.79,58.73,58.77,23514.0,46.893,46.933,46.8851,46.917,23514.0
2018-09-12 13:30:00,58.77,58.8,58.77,58.78,6796.0,46.917,46.9409,46.917,46.925,6796.0
2018-09-12 13:40:00,58.77,58.82,58.77,58.8,17148.0,46.917,46.9569,46.917,46.9409,17148.0
2018-09-12 13:50:00,58.79,58.84,58.77,58.84,23604.0,46.933,46.9729,46.917,46.9729,23604.0
2018-09-12 14:00:00,58.84,58.84,58.8,58.83,22496.0,46.9729,46.9729,46.9409,46.9649,22496.0
2018-09-12 14:10:00,58.83,58.85,58.79,58.82,28838.0,46.9649,46.9809,46.933,46.9569,28838.0
2018-09-12 14:20:00,58.82,58.82,58.74,58.77,99788.0,46.9569,46.9569,46.893,46.917,99788.0
2018-09-12 14:30:00,58.76,58.82,58.74,58.76,78528.0,46.909,46.9569,46.893,46.909,78528.0
2018-09-12 14:40:00,58.76,58.81,58.76,58.81,30494.0,46.909,46.9489,46.909,46.9489,30494.0
2018-09-12 14:50:00,58.79,58.85,58.78,58.85,25630.0,46.933,46.9809,46.925,46.9809,25630.0
2018-09-12 15:00:00,58.85,58.88,58.84,58.88,30362.0,46.9809,47.0048,46.9729,47.0048,30362.0
2018-09-12 15:10:00,58.88,58.9,58.88,58.89,36422.0,47.0048,47.0208,47.0048,47.0128,36422.0
2018-09-12 15:20:00,58.88,58.91,58.87,58.88,79662.0,47.0048,47.0288,46.9968,47.0048,79662.0
2018-09-12 15:30:00,58.88,58.99,58.88,58.99,123414.0,47.0048,47.0926,47.0048,47.0926,123414.0
2018-09-12 15:40:00,58.98,59.01,58.9,58.91,172654.0,47.0846,47.1086,47.0208,47.0288,172654.0
2018-09-12 15:50:00,58.91,58.92,58.83,58.89,358074.0,47.0288,47.0367,46.9649,47.0128,358074.0
2018-09-13 09:30:00,58.92,59.32,58.6,58.72,35932.0,47.0367,47.3561,46.7813,46.8771,35932.0
2018-09-13 09:40:00,58.73,58.83,58.6,58.83,56174.0,46.8851,46.9649,46.7813,46.9649,56174.0
2018-09-13 09:50:00,58.87,59.01,58.87,58.95,16770.0,46.9968,47.1086,46.9968,47.0607,16770.0
2018-09-13 10:00:00,58.95,59.01,58.88,58.92,29878.0,47.0607,47.1086,47.0048,47.0367,29878.0
2018-09-13 10:10:00,58.92,59.06,58.91,59.04,53096.0,47.0367,47.1485,47.0288,47.1325,53096.0
2018-09-13 10:20:00,59.05,59.22,59.04,59.22,44338.0,47.1405,47.2762,47.1325,47.2762,44338.0
2018-09-13 10:30:00,59.24,59.25,59.07,59.13,27604.0,47.2922,47.3002,47.1565,47.2044,27604.0
2018-09-13 10:40:00,59.14,59.19,59.08,59.12,20084.0,47.2124,47.2523,47.1645,47.1964,20084.0
2018-09-13 10:50:00,59.13,59.15,59.06,59.13,29738.0,47.2044,47.2204,47.1485,47.2044,29738.0
2018-09-13 11:00:00,59.14,59.16,59.06,59.08,57242.0,47.2124,47.2283,47.1485,47.1645,57242.0
2018-09-13 11:10:00,59.08,59.24,59.08,59.19,25054.0,47.1645,47.2922,47.1645,47.2523,25054.0
2018-09-13 11:20:00,59.17,59.24,59.17,59.21,25716.0,47.2363,47.2922,47.2363,47.2683,25716.0
2018-09-13 11:30:00,59.2,59.2,59.02,59.06,77326.0,47.2603,47.2603,47.1166,47.1485,77326.0
2018-09-13 11:40:00,59.04,59.11,59.01,59.11,22726.0,47.1325,47.1884,47.1086,47.1884,22726.0
2018-09-13 11:50:00,59.1,59.19,59.07,59.19,24816.0,47.1804,47.2523,47.1565,47.2523,24816.0
2018-09-13 12:00:00,59.19,59.27,59.17,59.24,18102.0,47.2523,47.3162,47.2363,47.2922,18102.0
2018-09-13 12:10:00,59.26,59.28,59.23,59.24,17846.0,47.3082,47.3241,47.2842,47.2922,17846.0
2018-09-13 12:20:00,59.24,59.38,59.22,59.32,69620.0,47.2922,47.404,47.2762,47.3561,69620.0
2018-09-13 12:30:00,59.31,59.31,59.23,59.27,109726.0,47.3481,47.3481,47.2842,47.3162,109726.0
2018-09-13 12:40:00,59.27,59.41,59.25,59.36,40476.0,47.3162,47.4279,47.3002,47.388,40476.0
2018-09-13 12:50:00,59.34,59.45,59.32,59.45,60226.0,47.372,47.4599,47.3561,47.4599,60226.0
2018-09-13 13:00:00,59.43,59.43,59.31,59.32,26036.0,47.4439,47.4439,47.3481,47.3561,26036.0
2018-09-13 13:10:00,59.31,59.34,59.26,59.26,34736.0,47.3481,47.372,47.3082,47.3082,34736.0
2018-09-13 13:20:00,59.27,59.29,59.22,59.23,152806.0,47.3162,47.3321,47.2762,47.2842,152806.0
2018-09-13 13:30:00,59.22,59.23,59.18,59.19,17696.0,47.2762,47.2842,47.2443,47.2523,17696.0
2018-09-13 13:40:00,59.19,59.27,59.19,59.26,25284.0,47.2523,47.3162,47.2523,47.3082,25284.0
2018-09-13 13:50:00,59.27,59.29,59.24,59.26,54406.0,47.3162,47.3321,47.2922,47.3082,54406.0
2018-09-13 14:00:00,59.26,59.4,59.26,59.37,50376.0,47.3082,47.4199,47.3082,47.396,50376.0
2018-09-13 14:10:00,59.38,59.44,59.38,59.44,19476.0,47.404,47.4519,47.404,47.4519,19476.0
2018-09-13 14:20:00,59.44,59.46,59.38,59.38,28560.0,47.4519,47.4678,47.404,47.404,28560.0
2018-09-13 14:30:00,59.39,59.46,59.39,59.44,16066.0,47.412,47.4678,47.412,47.4519,16066.0
2018-09-13 14:40:00,59.45,59.49,59.42,59.46,24376.0,47.4599,47.4918,47.4359,47.4678,24376.0
2018-09-13 14:50:00,59.45,59.53,59.44,59.49,27880.0,47.4599,47.5237,47.4519,47.4918,27880.0
2018-09-13 15:00:00,59.49,59.52,59.47,59.52,61804.0,47.4918,47.5157,47.4758,47.5157,61804.0
2018-09-13 15:10:00,59.52,59.52,59.48,59.48,87154.0,47.5157,47.5157,47.4838,47.4838,87154.0
2018-09-13 15:20:00,59.48,59.52,59.48,59.5,59626.0,47.4838,47.5157,47.4838,47.4998,59626.0
2018-09-13 15:30:00,59.49,59.53,59.42,59.42,70944.0,47.4918,47.5237,47.4359,47.4359,70944.0
2018-09-13 15:40:00,59.42,59.42,59.34,59.35,67528.0,47.4359,47.4359,47.372,47.38,67528.0
2018-09-13 15:50:00,59.35,59.36,59.29,59.34,238878.0,47.38,47.388,47.3321,47.372,238878.0
2018-09-14 09:30:00,59.06,59.08,58.72,58.74,39468.0,47.1485,47.1645,46.8771,46.893,39468.0
2018-09-14 09:40:00,58.72,58.72,58.57,58.62,17552.0,46.8771,46.8771,46.7573,46.7973,17552.0
2018-09-14 09:50:00,58.66,58.69,58.6,58.68,32674.0,46.8292,46.8531,46.7813,46.8452,32674.0
2018-09-14 10:00:00,58.68,58.8,58.66,58.76,60570.0,46.8452,46.9409,46.8292,46.909,60570.0
2018-09-14 10:10:00,58.76,58.87,58.73,58.73,93634.0,46.909,46.9968,46.8851,46.8851,93634.0
2018-09-14 10:20:00,58.72,58.79,58.62,58.65,127178.0,46.8771,46.933,46.7973,46.8212,127178.0
2018-09-14 10:30:00,58.67,58.83,58.67,58.8,44508.0,46.8372,46.9649,46.8372,46.9409,44508.0
2018-09-14 10:40:00,58.8,58.85,58.76,58.79,76040.0,46.9409,46.9809,46.909,46.933,76040.0
2018-09-14 10:50:00,58.77,58.92,58.77,58.9,39640.0,46.917,47.0367,46.917,47.0208,39640.0
2018-09-14 11:00:00,58.9,58.97,58.84,58.95,36330.0,47.0208,47.0767,46.9729,47.0607,36330.0
2018-09-14 11:10:00,58.96,58.99,58.91,58.98,43662.0,47.0687,47.0926,47.0288,47.0846,43662.0
2018-09-14 11:20:00,58.98,59.07,58.95,58.99,57942.0,47.0846,47.1565,47.0607,47.0926,57942.0
2018-09-14 11:30:00,58.99,59.06,58.99,59.06,42488.0,47.0926,47.1485,47.0926,47.1485,42488.0
2018-09-14 11:40:00,59.06,59.12,59.05,59.11,29928.0,47.1485,47.1964,47.1405,47.1884,29928.0
2018-09-14 11:50:00,59.12,59.14,59.1,59.12,37556.0,47.1964,47.2124,47.1804,47.1964,37556.0
2018-09-14 12:00:00,59.12,59.15,59.05,59.11,32176.0,47.1964,47.2204,47.1405,47.1884,32176.0
2018-09-14 12:10:00,59.1,59.13,59.1,59.1,23402.0,47.1804,47.2044,47.1804,47.1804,23402.0
2018-09-14 12:20:00,59.07,59.16,59.06,59.12,28686.0,47.1565,47.2283,47.1485,47.1964,28686.0
2018-09-14 12:30:00,59.12,59.13,59.1,59.1,6690.0,47.1964,47.2044,47.1804,47.1804,6690.0
2018-09-14 12:40:00,59.08,59.1,59.05,59.07,29258.0,47.1645,47.1804,47.1405,47.1565,29258.0
2018-09-14 12:50:00,59.06,59.16,59.06,59.11,43604.0,47.1485,47.2283,47.1485,47.1884,43604.0
2018-09-14 13:00:00,59.12,59.27,59.12,59.27,35550.0,47.1964,47.3162,47.1964,47.3162,35550.0
2018-09-14 13:10:00,59.27,59.3,59.24,59.29,30512.0,47.3162,47.3401,47.2922,47.3321,30512.0
2018-09-14 13:20:00,59.3,59.35,59.26,59.33,51924.0,47.3401,47.38,47.3082,47.3641,51924.0
2018-09-14 13:30:00,59.34,59.42,59.34,59.38,38034.0,47.372,47.4359,47.372,47.404,38034.0
2018-09-14 13:40:00,59.38,59.52,59.38,59.5,45476.0,47.404,47.5157,47.404,47.4998,45476.0
2018-09-14 13:50:00,59.49,59.49,59.34,59.35,54200.0,47.4918,47.4918,47.372,47.38,54200.0
2018-09-14 14:00:00,59.35,59.48,59.35,59.45,44424.0,47.38,47.4838,47.38,47.4599,44424.0
2018-09-14 14:10:00,59.44,59.46,59.4,59.45,51628.0,47.4519,47.4678,47.4199,47.4599,51628.0
2018-09-14 14:20:00,59.45,59.48,59.43,59.44,34848.0,47.4599,47.4838,47.4439,47.4519,34848.0
2018-09-14 14:30:00,59.44,59.46,59.4,59.41,78652.0,47.4519,47.4678,47.4199,47.4279,78652.0
2018-09-14 14:40:00,59.41,59.49,59.38,59.4,88926.0,47.4279,47.4918,47.404,47.4199,88926.0
2018-09-14 14:50:00,59.4,59.41,59.37,59.4,24496.0,47.4199,47.4279,47.396,47.4199,24496.0
2018-09-14 15:00:00,59.4,59.46,59.38,59.46,31980.0,47.4199,47.4678,47.404,47.4678,31980.0
2018-09-14 15:10:00,59.46,59.47,59.4,59.4,56628.0,47.4678,47.4758,47.4199,47.4199,56628.0
2018-09-14 15:20:00,59.41,59.41,59.38,59.39,24998.0,47.4279,47.4279,47.404,47.412,24998.0
2018-09-14 15:30:00,59.39,63.61,59.34,59.38,388900.0,47.412,50.7808,47.372,47.404,388900.0
2018-09-14 15:40:00,59.39,59.49,59.39,59.47,83488.0,47.412,47.4918,47.412,47.4758,83488.0
2018-09-14 15:50:00,59.47,59.51,59.38,59.38,326510.0,47.4758,47.5078,47.404,47.404,326510.0
2018-09-17 09:30:00,59.47,59.74,59.34,59.74,43948.0,47.4758,47.6914,47.372,47.6914,43948.0
2018-09-17 09:40:00,59.73,59.86,59.5,59.68,22654.0,47.6834,47.7872,47.4998,47.6435,22654.0
2018-09-17 09:50:00,59.6,59.6,59.48,59.49,16086.0,47.5796,47.5796,47.4838,47.4918,16086.0
2018-09-17 10:00:00,59.51,59.66,59.51,59.62,25326.0,47.5078,47.6275,47.5078,47.5956,25326.0
2018-09-17 10:10:00,59.64,59.67,59.43,59.43,25756.0,47.6115,47.6355,47.4439,47.4439,25756.0
2018-09-17 10:20:00,59.45,59.57,59.42,59.46,62702.0,47.4599,47.5557,47.4359,47.4678,62702.0
2018-09-17 10:30:00,59.46,59.48,59.25,59.27,24844.0,47.4678,47.4838,47.3002,47.3162,24844.0
2018-09-17 10:40:00,59.24,59.35,59.22,59.35,12466.0,47.2922,47.38,47.2762,47.38,12466.0
2018-09-17 10:50:00,59.33,59.33,59.16,59.2,20416.0,47.3641,47.3641,47.2283,47.2603,20416.0
2018-09-17 11:00:00,59.21,59.23,59.12,59.21,15516.0,47.2683,47.2842,47.1964,47.2683,15516.0
2018-09-17 11:10:00,59.18,59.19,59.1,59.19,28400.0,47.2443,47.2523,47.1804,47.2523,28400.0
2018-09-17 11:20:00,59.21,59.21,59.04,59.06,76436.0,47.2683,47.2683,47.1325,47.1485,76436.0
2018-09-17 11:30:00,59.06,59.1,59.04,59.05,35674.0,47.1485,47.1804,47.1325,47.1405,35674.0
2018-09-17 11:40:00,59.04,59.08,59.01,59.08,20348.0,47.1325,47.1645,47.1086,47.1645,20348.0
2018-09-17 11:50:00,59.07,59.12,59.04,59.1,24660.0,47.1565,47.1964,47.1325,47.1804,24660.0
2018-09-17 12:00:00,59.1,59.27,59.09,59.26,51652.0,47.1804,47.3162,47.1725,47.3082,51652.0
2018-09-17 12:10:00,59.25,59.3,59.15,59.18,47558.0,47.3002,47.3401,47.2204,47.2443,47558.0
2018-09-17 12:20:00,59.17,59.2,59.16,59.2,9958.0,47.2363,47.2603,47.2283,47.2603,9958.0
2018-09-17 12:30:00,59.22,59.22,59.04,59.05,20212.0,47.2762,47.2762,47.1325,47.1405,20212.0
2018-09-17 12:40:00,59.04,59.08,59.02,59.02,16216.0,47.1325,47.1645,47.1166,47.1166,16216.0
2018-09-17 12:50:00,59.01,59.08,58.99,59.08,17138.0,47.1086,47.1645,47.0926,47.1645,17138.0
2018-09-17 13:00:00,59.08,59.17,59.05,59.14,22534.0,47.1645,47.2363,47.1405,47.2124,22534.0
2018-09-17 13:10:00,59.13,59.15,59.09,59.11,13548.0,47.2044,47.2204,47.1725,47.1884,13548.0
2018-09-17 13:20:00,59.11,59.15,59.1,59.15,15164.0,47.1884,47.2204,47.1804,47.2204,15164.0
2018-09-17 13:30:00,59.15,59.18,59.13,59.15,19668.0,47.2204,47.2443,47.2044,47.2204,19668.0
2018-09-17 13:40:00,59.16,59.2,59.15,59.16,12642.0,47.2283,47.2603,47.2204,47.2283,12642.0
2018-09-17 13:50:00,59.17,59.17,59.05,59.06,21872.0,47.2363,47.2363,47.1405,47.1485,21872.0
2018-09-17 14:00:00,59.06,59.18,59.06,59.13,14486.0,47.1485,47.2443,47.1485,47.2044,14486.0
2018-09-17 14:10:00,59.14,59.17,59.11,59.13,20654.0,47.2124,47.2363,47.1884,47.2044,20654.0
2018-09-17 14:20:00,59.11,59.15,59.08,59.15,20194.0,47.1884,47.2204,47.1645,47.2204,20194.0
2018-09-17 14:30:00,59.15,59.16,59.11,59.12,21856.0,47.2204,47.2283,47.1884,47.1964,21856.0
2018-09-17 14:40:00,59.11,59.17,59.09,59.17,20472.0,47.1884,47.2363,47.1725,47.2363,20472.0
2018-09-17 14:50:00,59.17,59.25,59.17,59.23,22048.0,47.2363,47.3002,47.2363,47.2842,22048.0
2018-09-17 15:00:00,59.23,59.24,59.2,59.22,22344.0,47.2842,47.2922,47.2603,47.2762,22344.0
2018-09-17 15:10:00,59.21,59.26,59.21,59.24,19368.0,47.2683,47.3082,47.2683,47.2922,19368.0
2018-09-17 15:20:00,59.24,59.31,59.24,59.28,18604.0,47.2922,47.3481,47.2922,47.3241,18604.0
2018-09-17 15:30:00,59.27,59.36,59.27,59.35,42978.0,47.3162,47.388,47.3162,47.38,42978.0
2018-09-17 15:40:00,59.34,59.41,59.33,59.34,61038.0,47.372,47.4279,47.3641,47.372,61038.0
2018-09-17 15:50:00,59.34,59.44,59.32,59.44,193692.0,47.372,47.4519,47.3561,47.4519,193692.0
2018-09-18 09:30:00,60.0,60.0,59.32,59.49,90106.0,47.8989,47.8989,47.3561,47.4918,90106.0
2018-09-18 09:40:00,59.45,59.45,59.03,59.05,38664.0,47.4599,47.4599,47.1246,47.1405,38664.0
2018-09-18 09:50:00,59.06,59.1,58.96,58.97,39696.0,47.1485,47.1804,47.0687,47.0767,39696.0
2018-09-18 10:00:00,59.02,59.03,58.87,58.9,58400.0,47.1166,47.1246,46.9968,47.0208,58400.0
2018-09-18 10:10:00,58.88,58.9,58.74,58.89,50258.0,47.0048,47.0208,46.893,47.0128,50258.0
2018-09-18 10:20:00,58.88,59.02,58.76,59.01,150430.0,47.0048,47.1166,46.909,47.1086,150430.0
2018-09-18 10:30:00,59.01,59.05,58.84,58.88,94338.0,47.1086,47.1405,46.9729,47.0048,94338.0
2018-09-18 10:40:00,58.89,58.91,58.63,58.63,412218.0,47.0128,47.0288,46.8052,46.8052,412218.0
2018-09-18 10:50:00,58.63,58.77,58.59,58.74,124882.0,46.8052,46.917,46.7733,46.893,124882.0
2018-09-18 11:00:00,58.74,58.76,58.63,58.7,63448.0,46.893,46.909,46.8052,46.8611,63448.0
2018-09-18 11:10:00,58.71,58.76,58.69,58.73,55658.0,46.8691,46.909,46.8531,46.8851,55658.0
2018-09-18 11:20:00,58.72,58.76,58.63,58.67,63926.0,46.8771,46.909,46.8052,46.8372,63926.0
2018-09-18 11:30:00,58.69,58.71,58.63,58.7,43528.0,46.8531,46.8691,46.8052,46.8611,43528.0
2018-09-18 11:40:00,58.7,58.72,58.62,58.69,106958.0,46.8611,46.8771,46.7973,46.8531,106958.0
2018-09-18 11:50:00,58.69,58.7,58.59,58.59,77244.0,46.8531,46.8611,46.7733,46.7733,77244.0
2018-09-18 12:00:00,58.59,58.59,58.52,58.54,29540.0,46.7733,46.7733,46.7174,46.7334,29540.0
2018-09-18 12:10:00,58.55,58.6,58.51,58.57,27958.0,46.7414,46.7813,46.7094,46.7573,27958.0
2018-09-18 12:20:00,58.57,58.59,58.51,58.55,54722.0,46.7573,46.7733,46.7094,46.7414,54722.0
2018-09-18 12:30:00,58.55,58.62,58.54,58.6,52936.0,46.7414,46.7973,46.7334,46.7813,52936.0
2018-09-18 12:40:00,58.59,58.75,58.54,58.74,145748.0,46.7733,46.901,46.7334,46.893,145748.0
2018-09-18 12:50:00,58.74,58.83,58.72,58.77,110024.0,46.893,46.9649,46.8771,46.917,110024.0
2018-09-18 13:00:00,58.77,58.83,58.72,58.72,136690.0,46.917,46.9649,46.8771,46.8771,136690.0
2018-09-18 13:10:00,58.73,58.86,58.72,58.85,36504.0,46.8851,46.9888,46.8771,46.9809,36504.0
2018-09-18 13:20:00,58.85,58.87,58.82,58.84,56204.0,46.9809,46.9968,46.9569,46.9729,56204.0
2018-09-18 13:30:00,58.83,58.85,58.8,58.83,44240.0,46.9649,46.9809,46.9409,46.9649,44240.0
2018-09-18 13:40:00,58.83,58.88,58.76,58.77,41492.0,46.9649,47.0048,46.909,46.917,41492.0
2018-09-18 13:50:00,58.77,58.82,58.74,58.77,100762.0,46.917,46.9569,46.893,46.917,100762.0
2018-09-18 14:00:00,58.76,58.78,58.66,58.66,49764.0,46.909,46.925,46.8292,46.8292,49764.0
2018-09-18 14:10:00,58.67,58.7,58.56,58.56,42866.0,46.8372,46.8611,46.7494,46.7494,42866.0
2018-09-18 14:20:00,58.56,58.65,58.55,58.65,37580.0,46.7494,46.8212,46.7414,46.8212,37580.0
2018-09-18 14:30:00,58.63,58.69,58.6,58.62,29760.0,46.8052,46.8531,46.7813,46.7973,29760.0
2018-09-18 14:40:00,58.63,58.63,58.57,58.58,27802.0,46.8052,46.8052,46.7573,46.7653,27802.0
2018-09-18 14:50:00,58.57,58.73,58.57,58.72,67632.0,46.7573,46.8851,46.7573,46.8771,67632.0
2018-09-18 15:00:00,58.71,58.85,58.71,58.77,118452.0,46.8691,46.9809,46.8691,46.917,118452.0
2018-09-18 15:10:00,58.77,58.77,58.6,58.63,67070.0,46.917,46.917,46.7813,46.8052,67070.0
2018-09-18 15:20:00,58.63,58.63,58.58,58.59,133644.0,46.8052,46.8052,46.7653,46.7733,133644.0
2018-09-18 15:30:00,58.59,58.6,58.55,58.56,113648.0,46.7733,46.7813,46.7414,46.7494,113648.0
2018-09-18 15:40:00,58.57,58.6,58.56,58.59,151934.0,46.7573,46.7813,46.7494,46.7733,151934.0
2018-09-18 15:50:00,58.59,58.69,58.55,58.63,496164.0,46.7733,46.8531,46.7414,46.8052,496164.0
2018-09-19 09:30:00,58.67,58.67,58.34,58.38,25830.0,46.8372,46.8372,46.5737,46.6057,25830.0
2018-09-19 09:40:00,58.37,58.37,58.02,58.02,91484.0,46.5977,46.5977,46.3183,46.3183,91484.0
2018-09-19 09:50:00,58.02,58.06,57.96,58.03,101056.0,46.3183,46.3502,46.2704,46.3262,101056.0
2018-09-19 10:00:00,58.01,58.02,57.77,57.8,105658.0,46.3103,46.3183,46.1187,46.1426,105658.0
2018-09-19 10:10:00,57.8,57.96,57.8,57.94,55276.0,46.1426,46.2704,46.1426,46.2544,55276.0
2018-09-19 10:20:00,57.94,58.05,57.94,58.0,47150.0,46.2544,46.3422,46.2544,46.3023,47150.0
2018-09-19 10:30:00,58.01,58.14,57.91,57.96,104036.0,46.3103,46.4141,46.2304,46.2704,104036.0
2018-09-19 10:40:00,57.97,58.1,57.96,57.96,29678.0,46.2783,46.3821,46.2704,46.2704,29678.0
2018-09-19 10:50:00,57.96,57.97,57.8,57.95,97416.0,46.2704,46.2783,46.1426,46.2624,97416.0
2018-09-19 11:00:00,57.94,58.02,57.87,57.88,90080.0,46.2544,46.3183,46.1985,46.2065,90080.0
2018-09-19 11:10:00,57.85,57.88,57.78,57.83,28750.0,46.1825,46.2065,46.1267,46.1666,28750.0
2018-09-19 11:20:00,57.83,57.83,57.53,57.54,88528.0,46.1666,46.1666,45.9271,45.9351,88528.0
2018-09-19 11:30:00,57.54,57.62,57.54,57.56,50836.0,45.9351,45.9989,45.9351,45.951,50836.0
2018-09-19 11:40:00,57.58,57.71,57.58,57.67,141702.0,45.967,46.0708,45.967,46.0389,141702.0
2018-09-19 11:50:00,57.65,57.75,57.61,57.69,92580.0,46.0229,46.1027,45.991,46.0548,92580.0
2018-09-19 12:00:00,57.69,57.72,57.62,57.69,46456.0,46.0548,46.0788,45.9989,46.0548,46456.0
2018-09-19 12:10:00,57.7,57.79,57.68,57.75,29260.0,46.0628,46.1347,46.0468,46.1027,29260.0
2018-09-19 12:20:00,57.75,57.79,57.74,57.74,21604.0,46.1027,46.1347,46.0947,46.0947,21604.0
2018-09-19 12:30:00,57.75,57.82,57.74,57.81,41316.0,46.1027,46.1586,46.0947,46.1506,41316.0
2018-09-19 12:40:00,57.81,57.83,57.74,57.74,38762.0,46.1506,46.1666,46.0947,46.0947,38762.0
2018-09-19 12:50:00,57.74,57.76,57.72,57.72,56292.0,46.0947,46.1107,46.0788,46.0788,56292.0
2018-09-19 13:00:00,57.7,57.73,57.65,57.65,40030.0,46.0628,46.0868,46.0229,46.0229,40030.0
2018-09-19 13:10:00,57.63,57.69,57.62,57.65,36396.0,46.0069,46.0548,45.9989,46.0229,36396.0
2018-09-19 13:20:00,57.65,57.69,57.6,57.67,29852.0,46.0229,46.0548,45.983,46.0389,29852.0
2018-09-19 13:30:00,57.67,57.74,57.66,57.66,33856.0,46.0389,46.0947,46.0309,46.0309,33856.0
2018-09-19 13:40:00,57.65,57.65,57.59,57.59,49620.0,46.0229,46.0229,45.975,45.975,49620.0
2018-09-19 13:50:00,57.59,57.59,57.45,57.46,50898.0,45.975,45.975,45.8632,45.8712,50898.0
2018-09-19 14:00:00,57.47,57.49,57.39,57.46,126624.0,45.8792,45.8952,45.8153,45.8712,126624.0
2018-09-19 14:10:00,57.45,57.5,57.35,57.37,104374.0,45.8632,45.9031,45.7834,45.7994,104374.0
2018-09-19 14:20:00,57.36,57.36,57.23,57.23,35214.0,45.7914,45.7914,45.6876,45.6876,35214.0
2018-09-19 14:30:00,57.23,57.38,57.22,57.22,54306.0,45.6876,45.8073,45.6796,45.6796,54306.0
2018-09-19 14:40:00,57.22,57.22,57.13,57.21,38448.0,45.6796,45.6796,45.6078,45.6716,38448.0
2018-09-19 14:50:00,57.21,57.31,57.19,57.31,28130.0,45.6716,45.7515,45.6557,45.7515,28130.0
2018-09-19 15:00:00,57.3,57.41,57.24,57.4,66852.0,45.7435,45.8313,45.6956,45.8233,66852.0
2018-09-19 15:10:00,57.39,57.55,57.38,57.44,196020.0,45.8153,45.9431,45.8073,45.8552,196020.0
2018-09-19 15:20:00,57.44,57.5,57.43,57.48,77158.0,45.8552,45.9031,45.8473,45.8872,77158.0
2018-09-19 15:30:00,57.48,57.5,57.42,57.45,145268.0,45.8872,45.9031,45.8393,45.8632,145268.0
2018-09-19 15:40:00,57.45,57.49,57.37,57.47,336454.0,45.8632,45.8952,45.7994,45.8792,336454.0
2018-09-19 15:50:00,57.48,57.65,57.47,57.58,340310.0,45.8872,46.0229,45.8792,45.967,340310.0
2018-09-20 09:30:00,57.38,57.43,56.86,57.04,60844.0,46.166,46.2062,45.7476,45.8924,60844.0
2018-09-20 09:40:00,57.02,57.1,56.89,56.9,69320.0,45.8763,45.9407,45.7717,45.7798,69320.0
2018-09-20 09:50:00,56.88,56.94,56.8,56.93,35618.0,45.7637,45.812,45.6993,45.8039,35618.0
2018-09-20 10:00:00,56.92,56.96,56.77,56.9,93846.0,45.7959,45.828,45.6752,45.7798,93846.0
2018-09-20 10:10:00,56.88,56.93,56.82,56.85,24898.0,45.7637,45.8039,45.7154,45.7395,24898.0
2018-09-20 10:20:00,56.85,57.1,56.85,57.09,33098.0,45.7395,45.9407,45.7395,45.9326,33098.0
2018-09-20 10:30:00,57.1,57.29,57.09,57.29,37244.0,45.9407,46.0936,45.9326,46.0936,37244.0
2018-09-20 10:40:00,57.29,57.31,57.24,57.25,25244.0,46.0936,46.1096,46.0533,46.0614,25244.0
2018-09-20 10:50:00,57.27,57.27,57.18,57.23,31920.0,46.0775,46.0775,46.005,46.0453,31920.0
2018-09-20 11:00:00,57.23,57.26,57.16,57.23,24000.0,46.0453,46.0694,45.989,46.0453,24000.0
2018-09-20 11:10:00,57.24,57.27,57.22,57.25,61044.0,46.0533,46.0775,46.0372,46.0614,61044.0
2018-09-20 11:20:00,57.26,57.37,57.22,57.34,148278.0,46.0694,46.1579,46.0372,46.1338,148278.0
2018-09-20 11:30:00,57.33,57.34,57.22,57.24,22386.0,46.1257,46.1338,46.0372,46.0533,22386.0
2018-09-20 11:40:00,57.24,57.27,57.18,57.23,18114.0,46.0533,46.0775,46.005,46.0453,18114.0
2018-09-20 11:50:00,57.24,57.3,57.23,57.3,22800.0,46.0533,46.1016,46.0453,46.1016,22800.0
2018-09-20 12:00:00,57.3,57.38,57.29,57.33,26156.0,46.1016,46.166,46.0936,46.1257,26156.0
2018-09-20 12:10:00,57.32,57.33,57.24,57.25,24828.0,46.1177,46.1257,46.0533,46.0614,24828.0
2018-09-20 12:20:00,57.26,57.3,57.24,57.25,238092.0,46.0694,46.1016,46.0533,46.0614,238092.0
2018-09-20 12:30:00,57.25,57.27,57.21,57.21,116102.0,46.0614,46.0775,46.0292,46.0292,116102.0
2018-09-20 12:40:00,57.2,57.24,57.16,57.21,21242.0,46.0211,46.0533,45.989,46.0292,21242.0
2018-09-20 12:50:00,57.22,57.24,57.2,57.21,16006.0,46.0372,46.0533,46.0211,46.0292,16006.0
2018-09-20 13:00:00,57.21,57.26,57.21,57.23,19000.0,46.0292,46.0694,46.0292,46.0453,19000.0
2018-09-20 13:10:00,57.24,57.26,57.21,57.24,32012.0,46.0533,46.0694,46.0292,46.0533,32012.0
2018-09-20 13:20:00,57.26,57.26,57.21,57.26,33986.0,46.0694,46.0694,46.0292,46.0694,33986.0
2018-09-20 13:30:00,57.26,57.26,57.21,57.24,21784.0,46.0694,46.0694,46.0292,46.0533,21784.0
2018-09-20 13:40:00,57.24,57.25,57.19,57.24,18648.0,46.0533,46.0614,46.0131,46.0533,18648.0
2018-09-20 13:50:00,57.24,57.24,57.13,57.17,26080.0,46.0533,46.0533,45.9648,45.997,26080.0
2018-09-20 14:00:00,57.17,57.23,57.15,57.22,19748.0,45.997,46.0453,45.9809,46.0372,19748.0
2018-09-20 14:10:00,57.22,57.24,57.2,57.2,29126.0,46.0372,46.0533,46.0211,46.0211,29126.0
2018-09-20 14:20:00,57.21,57.23,57.2,57.2,56350.0,46.0292,46.0453,46.0211,46.0211,56350.0
2018-09-20 14:30:00,57.2,57.22,57.19,57.21,35178.0,46.0211,46.0372,46.0131,46.0292,35178.0
2018-09-20 14:40:00,57.21,57.23,57.19,57.21,38138.0,46.0292,46.0453,46.0131,46.0292,38138.0
2018-09-20 14:50:00,57.21,57.26,57.21,57.22,36658.0,46.0292,46.0694,46.0292,46.0372,36658.0
2018-09-20 15:00:00,57.22,57.22,57.2,57.22,73292.0,46.0372,46.0372,46.0211,46.0372,73292.0
2018-09-20 15:10:00,57.21,57.25,57.21,57.24,58670.0,46.0292,46.0614,46.0292,46.0533,58670.0
2018-09-20 15:20:00,57.24,57.26,57.22,57.24,60374.0,46.0533,46.0694,46.0372,46.0533,60374.0
2018-09-20 15:30:00,57.24,57.26,57.22,57.24,81222.0,46.0533,46.0694,46.0372,46.0533,81222.0
2018-09-20 15:40:00,57.24,57.25,57.19,57.24,183570.0,46.0533,46.0614,46.0131,46.0533,183570.0
2018-09-20 15:50:00,57.24,57.24,57.13,57.17,336146.0,46.0533,46.0533,45.9648,45.997,336146.0
2018-09-21 09:30:00,57.25,57.55,57.25,57.51,1563954.0,46.0614,46.3027,46.0614,46.2706,1563954.0
2018-09-21 09:40:00,57.51,57.52,57.33,57.34,98634.0,46.2706,46.2786,46.1257,46.1338,98634.0
2018-09-21 09:50:00,57.38,57.44,57.37,57.4,105376.0,46.166,46.2142,46.1579,46.1821,105376.0
2018-09-21 10:00:00,57.4,57.43,57.35,57.37,65132.0,46.1821,46.2062,46.1418,46.1579,65132.0
2018-09-21 10:10:00,57.38,57.44,57.33,57.42,180272.0,46.166,46.2142,46.1257,46.1981,180272.0
2018-09-21 10:20:00,57.41,57.52,57.38,57.5,213282.0,46.1901,46.2786,46.166,46.2625,213282.0
2018-09-21 10:30:00,57.51,57.52,57.45,57.51,155376.0,46.2706,46.2786,46.2223,46.2706,155376.0
2018-09-21 10:40:00,57.52,57.54,57.44,57.49,43286.0,46.2786,46.2947,46.2142,46.2545,43286.0
2018-09-21 10:50:00,57.49,57.52,57.43,57.51,42806.0,46.2545,46.2786,46.2062,46.2706,42806.0
2018-09-21 11:00:00,57.51,57.52,57.47,57.49,71036.0,46.2706,46.2786,46.2384,46.2545,71036.0
2018-09-21 11:10:00,57.49,57.51,57.45,57.49,39992.0,46.2545,46.2706,46.2223,46.2545,39992.0
2018-09-21 11:20:00,57.5,57.51,57.43,57.44,31282.0,46.2625,46.2706,46.2062,46.2142,31282.0
2018-09-21 11:30:00,57.43,57.49,57.32,57.38,40420.0,46.2062,46.2545,46.1177,46.166,40420.0
2018-09-21 11:40:00,57.38,57.49,57.35,57.49,51464.0,46.166,46.2545,46.1418,46.2545,51464.0
2018-09-21 11:50:00,57.5,57.52,57.44,57.49,93990.0,46.2625,46.2786,46.2142,46.2545,93990.0
2018-09-21 12:00:00,57.49,57.52,57.45,57.48,136052.0,46.2545,46.2786,46.2223,46.2464,136052.0
2018-09-21 12:10:00,57.45,57.51,57.45,57.51,105538.0,46.2223,46.2706,46.2223,46.2706,105538.0
2018-09-21 12:20:00,57.51,57.52,57.46,57.5,87368.0,46.2706,46.2786,46.2303,46.2625,87368.0
2018-09-21 12:30:00,57.5,57.69,57.49,57.69,103964.0,46.2625,46.4154,46.2545,46.4154,103964.0
2018-09-21 12:40:00,57.71,57.71,57.6,57.63,29174.0,46.4315,46.4315,46.343,46.3671,29174.0
2018-09-21 12:50:00,57.63,57.66,57.58,57.62,27554.0,46.3671,46.3912,46.3269,46.3591,27554.0
2018-09-21 13:00:00,57.63,57.63,57.54,57.58,36508.0,46.3671,46.3671,46.2947,46.3269,36508.0
2018-09-21 13:10:00,57.58,57.61,57.55,57.6,42394.0,46.3269,46.351,46.3027,46.343,42394.0
2018-09-21 13:20:00,57.6,57.73,57.6,57.71,58234.0,46.343,46.4476,46.343,46.4315,58234.0
2018-09-21 13:30:00,57.71,57.8,57.71,57.79,37396.0,46.4315,46.5039,46.4315,46.4958,37396.0
2018-09-21 13:40:00,57.78,57.87,57.77,57.85,31216.0,46.4878,46.5602,46.4797,46.5441,31216.0
2018-09-21 13:50:00,57.87,57.87,57.77,57.84,69004.0,46.5602,46.5602,46.4797,46.5361,69004.0
2018-09-21 14:00:00,57.84,57.87,57.83,57.84,36170.0,46.5361,46.5602,46.528,46.5361,36170.0
2018-09-21 14:10:00,57.83,57.87,57.81,57.86,66556.0,46.528,46.5602,46.5119,46.5522,66556.0
2018-09-21 14:20:00,57.86,57.98,57.86,57.94,35914.0,46.5522,46.6487,46.5522,46.6165,35914.0
2018-09-21 14:30:00,57.94,57.99,57.94,57.96,32238.0,46.6165,46.6567,46.6165,46.6326,32238.0
2018-09-21 14:40:00,57.95,57.97,57.87,57.87,47898.0,46.6246,46.6407,46.5602,46.5602,47898.0
2018-09-21 14:50:00,57.86,57.9,57.82,57.82,48134.0,46.5522,46.5843,46.52,46.52,48134.0
2018-09-21 15:00:00,57.83,57.88,57.82,57.88,135864.0,46.528,46.5682,46.52,46.5682,135864.0
2018-09-21 15:10:00,57.88,57.88,57.74,57.74,88900.0,46.5682,46.5682,46.4556,46.4556,88900.0
2018-09-21 15:20:00,57.74,57.78,57.7,57.77,152920.0,46.4556,46.4878,46.4234,46.4797,152920.0
2018-09-21 15:30:00,57.76,57.8,57.72,57.78,125486.0,46.4717,46.5039,46.4395,46.4878,125486.0
2018-09-21 15:40:00,57.78,57.8,57.69,57.77,211622.0,46.4878,46.5039,46.4154,46.4797,211622.0
2018-09-21 15:50:00,57.77,57.83,57.58,57.61,477496.0,46.4797,46.528,46.3269,46.351,477496.0
2018-09-24 09:30:00,57.41,57.65,57.36,57.36,34788.0,46.1901,46.3832,46.1499,46.1499,34788.0
2018-09-24 09:40:00,57.32,57.36,57.09,57.27,30666.0,46.1177,46.1499,45.9326,46.0775,30666.0
2018-09-24 09:50:00,57.27,57.27,57.15,57.19,17652.0,46.0775,46.0775,45.9809,46.0131,17652.0
2018-09-24 10:00:00,57.17,57.38,57.17,57.27,31310.0,45.997,46.166,45.997,46.0775,31310.0
2018-09-24 10:10:00,57.27,57.32,57.21,57.27,34688.0,46.0775,46.1177,46.0292,46.0775,34688.0
2018-09-24 10:20:00,57.26,57.27,57.07,57.08,34086.0,46.0694,46.0775,45.9165,45.9246,34086.0
2018-09-24 10:30:00,57.09,57.1,56.92,57.02,86020.0,45.9326,45.9407,45.7959,45.8763,86020.0
2018-09-24 10:40:00,57.0,57.07,56.97,57.06,55780.0,45.8602,45.9165,45.8361,45.9085,55780.0
2018-09-24 10:50:00,57.04,57.05,56.95,56.98,43964.0,45.8924,45.9005,45.82,45.8441,43964.0
2018-09-24 11:00:00,56.97,57.18,56.96,57.16,53508.0,45.8361,46.005,45.828,45.989,53508.0
2018-09-24 11:10:00,57.17,57.18,56.95,56.99,21210.0,45.997,46.005,45.82,45.8522,21210.0
2018-09-24 11:20:00,56.97,56.98,56.89,56.91,35446.0,45.8361,45.8441,45.7717,45.7878,35446.0
2018-09-24 11:30:00,56.91,56.94,56.89,56.94,36990.0,45.7878,45.812,45.7717,45.812,36990.0
2018-09-24 11:40:00,56.92,56.94,56.88,56.91,38164.0,45.7959,45.812,45.7637,45.7878,38164.0
2018-09-24 11:50:00,56.91,56.94,56.84,56.85,22176.0,45.7878,45.812,45.7315,45.7395,22176.0
2018-09-24 12:00:00,56.85,56.87,56.8,56.82,17040.0,45.7395,45.7556,45.6993,45.7154,17040.0
2018-09-24 12:10:00,56.8,56.84,56.79,56.8,20206.0,45.6993,45.7315,45.6913,45.6993,20206.0
2018-09-24 12:20:00,56.8,56.8,56.73,56.77,20460.0,45.6993,45.6993,45.643,45.6752,20460.0
2018-09-24 12:30:00,56.78,56.78,56.72,56.74,23808.0,45.6832,45.6832,45.6349,45.651,23808.0
2018-09-24 12:40:00,56.75,56.79,56.74,56.76,29930.0,45.6591,45.6913,45.651,45.6671,29930.0
2018-09-24 12:50:00,56.74,56.83,56.73,56.81,29224.0,45.651,45.7235,45.643,45.7074,29224.0
2018-09-24 13:00:00,56.77,56.8,56.68,56.7,22956.0,45.6752,45.6993,45.6028,45.6189,22956.0
2018-09-24 13:10:00,56.69,56.7,56.6,56.62,19162.0,45.6108,45.6189,45.5384,45.5545,19162.0
2018-09-24 13:20:00,56.6,56.74,56.6,56.72,25290.0,45.5384,45.651,45.5384,45.6349,25290.0
2018-09-24 13:30:00,56.73,56.81,56.71,56.79,46588.0,45.643,45.7074,45.6269,45.6913,46588.0
2018-09-24 13:40:00,56.78,56.82,56.74,56.77,25910.0,45.6832,45.7154,45.651,45.6752,25910.0
2018-09-24 13:50:00,56.76,56.77,56.74,56.75,9142.0,45.6671,45.6752,45.651,45.6591,9142.0
2018-09-24 14:00:00,56.74,56.8,56.72,56.77,23550.0,45.651,45.6993,45.6349,45.6752,23550.0
2018-09-24 14:10:00,56.77,56.82,56.76,56.79,40718.0,45.6752,45.7154,45.6671,45.6913,40718.0
2018-09-24 14:20:00,56.79,56.79,56.73,56.77,29696.0,45.6913,45.6913,45.643,45.6752,29696.0
2018-09-24 14:30:00,56.77,56.79,56.73,56.77,18226.0,45.6752,45.6913,45.643,45.6752,18226.0
2018-09-24 14:40:00,56.79,56.82,56.78,56.8,30986.0,45.6913,45.7154,45.6832,45.6993,30986.0
2018-09-24 14:50:00,56.8,56.82,56.77,56.82,22334.0,45.6993,45.7154,45.6752,45.7154,22334.0
2018-09-24 15:00:00,56.8,56.81,56.74,56.74,43018.0,45.6993,45.7074,45.651,45.651,43018.0
2018-09-24 15:10:00,56.74,56.87,56.74,56.85,32694.0,45.651,45.7556,45.651,45.7395,32694.0
2018-09-24 15:20:00,56.85,56.87,56.82,56.83,28948.0,45.7395,45.7556,45.7154,45.7235,28948.0
2018-09-24 15:30:00,56.84,56.84,56.76,56.8,38462.0,45.7315,45.7315,45.6671,45.6993,38462.0
2018-09-24 15:40:00,56.79,56.8,56.76,56.77,58736.0,45.6913,45.6993,45.6671,45.6752,58736.0
2018-09-24 15:50:00,56.76,56.82,56.76,56.79,133274.0,45.6671,45.7154,45.6671,45.6913,133274.0
2018-09-25 09:30:00,56.64,56.76,56.55,56.6,34144.0,45.5706,45.6671,45.4982,45.5384,34144.0
2018-09-25 09:40:00,56.62,56.68,56.6,56.6,47804.0,45.5545,45.6028,45.5384,45.5384,47804.0
2018-09-25 09:50:00,56.63,56.66,56.59,56.66,34558.0,45.5625,45.5867,45.5304,45.5867,34558.0
2018-09-25 10:00:00,56.67,56.7,56.6,56.65,17802.0,45.5947,45.6189,45.5384,45.5786,17802.0
2018-09-25 10:10:00,56.69,56.7,56.55,56.58,19700.0,45.6108,45.6189,45.4982,45.5223,19700.0
2018-09-25 10:20:00,56.55,56.63,56.53,56.63,31646.0,45.4982,45.5625,45.4821,45.5625,31646.0
2018-09-25 10:30:00,56.61,56.67,56.58,56.62,29976.0,45.5464,45.5947,45.5223,45.5545,29976.0
2018-09-25 10:40:00,56.61,56.66,56.55,56.64,26550.0,45.5464,45.5867,45.4982,45.5706,26550.0
2018-09-25 10:50:00,56.65,56.66,56.56,56.59,62106.0,45.5786,45.5867,45.5062,45.5304,62106.0
2018-09-25 11:00:00,56.59,56.6,56.55,56.56,28136.0,45.5304,45.5384,45.4982,45.5062,28136.0
2018-09-25 11:10:00,56.58,56.59,56.39,56.47,61022.0,45.5223,45.5304,45.3694,45.4338,61022.0
2018-09-25 11:20:00,56.49,56.49,56.37,56.42,18718.0,45.4499,45.4499,45.3534,45.3936,18718.0
2018-09-25 11:30:00,56.41,56.44,56.35,56.39,21068.0,45.3855,45.4097,45.3373,45.3694,21068.0
2018-09-25 11:40:00,56.4,56.41,56.35,56.37,11220.0,45.3775,45.3855,45.3373,45.3534,11220.0
2018-09-25 11:50:00,56.35,56.42,56.31,56.4,21286.0,45.3373,45.3936,45.3051,45.3775,21286.0
2018-09-25 12:00:00,56.41,56.42,56.29,56.33,20694.0,45.3855,45.3936,45.289,45.3212,20694.0
2018-09-25 12:10:00,56.33,56.34,56.28,56.33,8800.0,45.3212,45.3292,45.2809,45.3212,8800.0
2018-09-25 12:20:00,56.35,56.35,56.26,56.27,11888.0,45.3373,45.3373,45.2648,45.2729,11888.0
2018-09-25 12:30:00,56.28,56.3,56.22,56.23,15704.0,45.2809,45.297,45.2327,45.2407,15704.0
2018-09-25 12:40:00,56.23,56.24,56.2,56.22,18680.0,45.2407,45.2488,45.2166,45.2327,18680.0
2018-09-25 12:50:00,56.22,56.31,56.21,56.27,29898.0,45.2327,45.3051,45.2246,45.2729,29898.0
2018-09-25 13:00:00,56.27,56.33,56.26,56.32,16908.0,45.2729,45.3212,45.2648,45.3131,16908.0
2018-09-25 13:10:00,56.3,56.35,56.3,56.35,13162.0,45.297,45.3373,45.297,45.3373,13162.0
2018-09-25 13:20:00,56.33,56.35,56.31,56.32,14240.0,45.3212,45.3373,45.3051,45.3131,14240.0
2018-09-25 13:30:00,56.32,56.35,56.27,56.27,18280.0,45.3131,45.3373,45.2729,45.2729,18280.0
2018-09-25 13:40:00,56.27,56.32,56.23,56.28,25434.0,45.2729,45.3131,45.2407,45.2809,25434.0
2018-09-25 13:50:00,56.28,56.38,56.27,56.38,15102.0,45.2809,45.3614,45.2729,45.3614,15102.0
2018-09-25 14:00:00,56.37,56.37,56.26,56.26,37248.0,45.3534,45.3534,45.2648,45.2648,37248.0
2018-09-25 14:10:00,56.27,56.27,56.22,56.26,77384.0,45.2729,45.2729,45.2327,45.2648,77384.0
2018-09-25 14:20:00,56.26,56.26,56.2,56.22,20380.0,45.2648,45.2648,45.2166,45.2327,20380.0
2018-09-25 14:30:00,56.24,56.26,56.22,56.24,27260.0,45.2488,45.2648,45.2327,45.2488,27260.0
2018-09-25 14:40:00,56.24,56.27,56.21,56.25,22716.0,45.2488,45.2729,45.2246,45.2568,22716.0
2018-09-25 14:50:00,56.25,56.26,56.22,56.23,30196.0,45.2568,45.2648,45.2327,45.2407,30196.0
2018-09-25 15:00:00,56.24,56.26,56.23,56.24,58696.0,45.2488,45.2648,45.2407,45.2488,58696.0
2018-09-25 15:10:00,56.24,56.24,56.21,56.23,41846.0,45.2488,45.2488,45.2246,45.2407,41846.0
2018-09-25 15:20:00,56.22,56.23,56.19,56.22,34482.0,45.2327,45.2407,45.2085,45.2327,34482.0
2018-09-25 15:30:00,56.22,56.26,56.19,56.2,87582.0,45.2327,45.2648,45.2085,45.2166,87582.0
2018-09-25 15:40:00,56.2,56.21,56.18,56.2,131040.0,45.2166,45.2246,45.2005,45.2166,131040.0
2018-09-25 15:50:00,56.2,56.27,56.16,56.24,427490.0,45.2166,45.2729,45.1844,45.2488,427490.0
2018-09-26 09:30:00,56.29,56.69,56.18,56.68,165806.0,45.289,45.6108,45.2005,45.6028,165806.0
2018-09-26 09:40:00,56.63,56.63,56.39,56.45,38636.0,45.5625,45.5625,45.3694,45.4177,38636.0
2018-09-26 09:50:00,56.45,56.59,56.41,56.46,48790.0,45.4177,45.5304,45.3855,45.4258,48790.0
2018-09-26 10:00:00,56.46,56.49,56.4,56.43,58902.0,45.4258,45.4499,45.3775,45.4016,58902.0
2018-09-26 10:10:00,56.42,56.52,56.38,56.48,43876.0,45.3936,45.474,45.3614,45.4419,43876.0
2018-09-26 10:20:00,56.47,56.48,56.32,56.43,51284.0,45.4338,45.4419,45.3131,45.4016,51284.0
2018-09-26 10:30:00,56.42,56.49,56.17,56.18,164562.0,45.3936,45.4499,45.1924,45.2005,164562.0
2018-09-26 10:40:00,56.2,56.2,55.96,56.05,31896.0,45.2166,45.2166,45.0235,45.0959,31896.0
2018-09-26 10:50:00,56.06,56.06,55.92,55.95,26298.0,45.1039,45.1039,44.9913,45.0154,26298.0
2018-09-26 11:00:00,55.93,55.99,55.93,55.99,25496.0,44.9993,45.0476,44.9993,45.0476,25496.0
2018-09-26 11:10:00,55.99,55.99,55.86,55.9,23822.0,45.0476,45.0476,44.943,44.9752,23822.0
2018-09-26 11:20:00,55.88,55.96,55.88,55.94,20912.0,44.9591,45.0235,44.9591,45.0074,20912.0
2018-09-26 11:30:00,55.94,55.99,55.9,55.97,32854.0,45.0074,45.0476,44.9752,45.0315,32854.0
2018-09-26 11:40:00,55.98,56.02,55.97,55.98,25872.0,45.0396,45.0718,45.0315,45.0396,25872.0
2018-09-26 11:50:00,55.97,55.98,55.88,55.9,31746.0,45.0315,45.0396,44.9591,44.9752,31746.0
2018-09-26 12:00:00,55.91,55.91,55.85,55.88,16800.0,44.9833,44.9833,44.935,44.9591,16800.0
2018-09-26 12:10:00,55.88,55.88,55.83,55.85,23716.0,44.9591,44.9591,44.9189,44.935,23716.0
2018-09-26 12:20:00,55.85,55.86,55.83,55.83,20808.0,44.935,44.943,44.9189,44.9189,20808.0
2018-09-26 12:30:00,55.83,55.89,55.79,55.8,159302.0,44.9189,44.9672,44.8867,44.8947,159302.0
2018-09-26 12:40:00,55.8,55.82,55.74,55.81,22824.0,44.8947,44.9108,44.8465,44.9028,22824.0
2018-09-26 12:50:00,55.82,55.85,55.81,55.84,29786.0,44.9108,44.935,44.9028,44.9269,29786.0
2018-09-26 13:00:00,55.83,55.85,55.78,55.8,22660.0,44.9189,44.935,44.8787,44.8947,22660.0
2018-09-26 13:10:00,55.8,55.81,55.74,55.8,20976.0,44.8947,44.9028,44.8465,44.8947,20976.0
2018-09-26 13:20:00,55.81,55.82,55.77,55.79,31050.0,44.9028,44.9108,44.8706,44.8867,31050.0
2018-09-26 13:30:00,55.79,55.88,55.79,55.88,19606.0,44.8867,44.9591,44.8867,44.9591,19606.0
2018-09-26 13:40:00,55.87,55.89,55.84,55.85,37738.0,44.9511,44.9672,44.9269,44.935,37738.0
2018-09-26 13:50:00,55.85,55.87,55.8,55.82,26770.0,44.935,44.9511,44.8947,44.9108,26770.0
2018-09-26 14:00:00,55.82,55.98,55.77,55.81,57798.0,44.9108,45.0396,44.8706,44.9028,57798.0
2018-09-26 14:10:00,55.78,55.81,55.72,55.79,35912.0,44.8787,44.9028,44.8304,44.8867,35912.0
2018-09-26 14:20:00,55.8,55.8,55.73,55.77,27938.0,44.8947,44.8947,44.8384,44.8706,27938.0
2018-09-26 14:30:00,55.78,55.8,55.69,55.69,50686.0,44.8787,44.8947,44.8062,44.8062,50686.0
2018-09-26 14:40:00,55.69,55.76,55.67,55.72,37206.0,44.8062,44.8626,44.7902,44.8304,37206.0
2018-09-26 14:50:00,55.7,55.79,55.63,55.79,34870.0,44.8143,44.8867,44.758,44.8867,34870.0
2018-09-26 15:00:00,55.8,55.83,55.74,55.81,35584.0,44.8947,44.9189,44.8465,44.9028,35584.0
2018-09-26 15:10:00,55.82,55.89,55.81,55.83,119900.0,44.9108,44.9672,44.9028,44.9189,119900.0
2018-09-26 15:20:00,55.83,55.88,55.81,55.83,156850.0,44.9189,44.9591,44.9028,44.9189,156850.0
2018-09-26 15:30:00,55.83,55.83,55.71,55.76,140640.0,44.9189,44.9189,44.8223,44.8626,140640.0
2018-09-26 15:40:00,55.74,55.77,55.55,55.63,140964.0,44.8465,44.8706,44.6936,44.758,140964.0
2018-09-26 15:50:00,55.62,55.71,55.51,55.53,567618.0,44.7499,44.8223,44.6614,44.6775,567618.0
2018-09-27 09:30:00,55.6,55.83,55.49,55.82,96216.0,44.7338,44.9189,44.6453,44.9108,96216.0
2018-09-27 09:40:00,55.82,56.13,55.8,56.06,30832.0,44.9108,45.1603,44.8947,45.1039,30832.0
2018-09-27 09:50:00,56.03,56.08,55.98,55.99,175368.0,45.0798,45.12,45.0396,45.0476,175368.0
2018-09-27 10:00:00,56.01,56.1,55.98,56.02,75158.0,45.0637,45.1361,45.0396,45.0718,75158.0
2018-09-27 10:10:00,56.02,56.24,55.99,56.23,88488.0,45.0718,45.2488,45.0476,45.2407,88488.0
2018-09-27 10:20:00,56.22,56.3,56.06,56.29,76068.0,45.2327,45.297,45.1039,45.289,76068.0
2018-09-27 10:30:00,56.29,56.31,56.15,56.2,89208.0,45.289,45.3051,45.1763,45.2166,89208.0
2018-09-27 10:40:00,56.18,56.26,56.17,56.21,70478.0,45.2005,45.2648,45.1924,45.2246,70478.0
2018-09-27 10:50:00,56.21,56.27,56.19,56.24,31612.0,45.2246,45.2729,45.2085,45.2488,31612.0
2018-09-27 11:00:00,56.25,56.25,56.12,56.16,69612.0,45.2568,45.2568,45.1522,45.1844,69612.0
2018-09-27 11:10:00,56.15,56.2,56.1,56.13,36930.0,45.1763,45.2166,45.1361,45.1603,36930.0
2018-09-27 11:20:00,56.16,56.21,56.13,56.19,27404.0,45.1844,45.2246,45.1603,45.2085,27404.0
2018-09-27 11:30:00,56.17,56.21,56.15,56.21,48276.0,45.1924,45.2246,45.1763,45.2246,48276.0
2018-09-27 11:40:00,56.2,56.21,56.16,56.16,38550.0,45.2166,45.2246,45.1844,45.1844,38550.0
2018-09-27 11:50:00,56.17,56.18,56.11,56.18,21160.0,45.1924,45.2005,45.1442,45.2005,21160.0
2018-09-27 12:00:00,56.19,56.33,56.18,56.24,48398.0,45.2085,45.3212,45.2005,45.2488,48398.0
2018-09-27 12:10:00,56.24,56.38,56.24,56.38,22344.0,45.2488,45.3614,45.2488,45.3614,22344.0
2018-09-27 12:20:00,56.37,56.38,56.29,56.35,29142.0,45.3534,45.3614,45.289,45.3373,29142.0
2018-09-27 12:30:00,56.35,56.35,56.24,56.24,18562.0,45.3373,45.3373,45.2488,45.2488,18562.0
2018-09-27 12:40:00,56.25,56.3,56.24,56.24,17564.0,45.2568,45.297,45.2488,45.2488,17564.0
2018-09-27 12:50:00,56.26,56.27,56.24,56.27,13796.0,45.2648,45.2729,45.2488,45.2729,13796.0
2018-09-27 13:00:00,56.29,56.32,56.25,56.25,82546.0,45.289,45.3131,45.2568,45.2568,82546.0
2018-09-27 13:10:00,56.25,56.28,56.22,56.24,16130.0,45.2568,45.2809,45.2327,45.2488,16130.0
2018-09-27 13:20:00,56.25,56.35,56.25,56.33,87458.0,45.2568,45.3373,45.2568,45.3212,87458.0
2018-09-27 13:30:00,56.32,56.32,56.16,56.2,37422.0,45.3131,45.3131,45.1844,45.2166,37422.0
2018-09-27 13:40:00,56.2,56.21,56.05,56.06,67898.0,45.2166,45.2246,45.0959,45.1039,67898.0
2018-09-27 13:50:00,56.06,56.15,56.05,56.08,44008.0,45.1039,45.1763,45.0959,45.12,44008.0
2018-09-27 14:00:00,56.07,56.07,55.98,55.99,57814.0,45.112,45.112,45.0396,45.0476,57814.0
2018-09-27 14:10:00,55.99,56.06,55.98,56.04,62766.0,45.0476,45.1039,45.0396,45.0878,62766.0
2018-09-27 14:20:00,56.05,56.06,55.98,56.01,39760.0,45.0959,45.1039,45.0396,45.0637,39760.0
2018-09-27 14:30:00,56.0,56.02,55.99,56.0,35964.0,45.0557,45.0718,45.0476,45.0557,35964.0
2018-09-27 14:40:00,55.99,56.04,55.99,55.99,36334.0,45.0476,45.0878,45.0476,45.0476,36334.0
2018-09-27 14:50:00,55.99,56.05,55.94,55.95,117778.0,45.0476,45.0959,45.0074,45.0154,117778.0
2018-09-27 15:00:00,55.95,55.98,55.88,55.89,58018.0,45.0154,45.0396,44.9591,44.9672,58018.0
2018-09-27 15:10:00,55.9,55.93,55.85,55.88,183850.0,44.9752,44.9993,44.935,44.9591,183850.0
2018-09-27 15:20:00,55.88,55.97,55.81,55.83,109142.0,44.9591,45.0315,44.9028,44.9189,109142.0
2018-09-27 15:30:00,55.82,55.88,55.78,55.8,135492.0,44.9108,44.9591,44.8787,44.8947,135492.0
2018-09-27 15:40:00,55.79,55.89,55.79,55.88,145130.0,44.8867,44.9672,44.8867,44.9591,145130.0
2018-09-27 15:50:00,55.88,56.03,55.88,56.01,183494.0,44.9591,45.0798,44.9591,45.0637,183494.0
2018-09-28 09:30:00,56.17,56.7,56.17,56.61,62838.0,45.1924,45.6189,45.1924,45.5464,62838.0
2018-09-28 09:40:00,56.54,56.62,56.49,56.51,60434.0,45.4901,45.5545,45.4499,45.466,60434.0
2018-09-28 09:50:00,56.48,56.59,56.42,56.48,64740.0,45.4419,45.5304,45.3936,45.4419,64740.0
2018-09-28 10:00:00,56.47,56.57,56.47,56.55,66788.0,45.4338,45.5143,45.4338,45.4982,66788.0
2018-09-28 10:10:00,56.54,56.57,56.49,56.54,68284.0,45.4901,45.5143,45.4499,45.4901,68284.0
2018-09-28 10:20:00,56.54,56.58,56.5,56.56,116362.0,45.4901,45.5223,45.4579,45.5062,116362.0
2018-09-28 10:30:00,56.56,56.65,56.54,56.63,146136.0,45.5062,45.5786,45.4901,45.5625,146136.0
2018-09-28 10:40:00,56.63,56.7,56.61,56.67,41676.0,45.5625,45.6189,45.5464,45.5947,41676.0
2018-09-28 10:50:00,56.66,56.73,56.66,56.69,82500.0,45.5867,45.643,45.5867,45.6108,82500.0
2018-09-28 11:00:00,56.69,56.71,56.55,56.56,40712.0,45.6108,45.6269,45.4982,45.5062,40712.0
2018-09-28 11:10:00,56.55,56.56,56.47,56.49,210102.0,45.4982,45.5062,45.4338,45.4499,210102.0
2018-09-28 11:20:00,56.49,56.66,56.49,56.65,53576.0,45.4499,45.5867,45.4499,45.5786,53576.0
2018-09-28 11:30:00,56.66,56.71,56.63,56.68,37954.0,45.5867,45.6269,45.5625,45.6028,37954.0
2018-09-28 11:40:00,56.69,56.7,56.6,56.65,72764.0,45.6108,45.6189,45.5384,45.5786,72764.0
2018-09-28 11:50:00,56.64,56.69,56.64,56.68,22646.0,45.5706,45.6108,45.5706,45.6028,22646.0
2018-09-28 12:00:00,56.7,56.71,56.6,56.61,37020.0,45.6189,45.6269,45.5384,45.5464,37020.0
2018-09-28 12:10:00,56.61,56.65,56.58,56.62,35424.0,45.5464,45.5786,45.5223,45.5545,35424.0
2018-09-28 12:20:00,56.62,56.69,56.6,56.69,26746.0,45.5545,45.6108,45.5384,45.6108,26746.0
2018-09-28 12:30:00,56.68,56.71,56.66,56.67,25206.0,45.6028,45.6269,45.5867,45.5947,25206.0
2018-09-28 12:40:00,56.66,56.72,56.6,56.65,153402.0,45.5867,45.6349,45.5384,45.5786,153402.0
2018-09-28 12:50:00,56.65,56.67,56.63,56.63,20504.0,45.5786,45.5947,45.5625,45.5625,20504.0
2018-09-28 13:00:00,56.63,56.7,56.63,56.68,76048.0,45.5625,45.6189,45.5625,45.6028,76048.0
2018-09-28 13:10:00,56.67,56.71,56.67,56.67,68676.0,45.5947,45.6269,45.5947,45.5947,68676.0
2018-09-28 13:20:00,56.68,56.72,56.65,56.7,34042.0,45.6028,45.6349,45.5786,45.6189,34042.0
2018-09-28 13:30:00,56.7,56.72,56.68,56.71,27602.0,45.6189,45.6349,45.6028,45.6269,27602.0
2018-09-28 13:40:00,56.72,56.75,56.71,56.74,39388.0,45.6349,45.6591,45.6269,45.651,39388.0
2018-09-28 13:50:00,56.73,56.77,56.71,56.74,31084.0,45.643,45.6752,45.6269,45.651,31084.0
2018-09-28 14:00:00,56.73,56.74,56.67,56.67,44334.0,45.643,45.651,45.5947,45.5947,44334.0
2018-09-28 14:10:00,56.67,56.7,56.66,56.69,48250.0,45.5947,45.6189,45.5867,45.6108,48250.0
2018-09-28 14:20:00,56.69,56.73,56.67,56.7,52092.0,45.6108,45.643,45.5947,45.6189,52092.0
2018-09-28 14:30:00,56.69,56.74,56.67,56.73,50100.0,45.6108,45.651,45.5947,45.643,50100.0
2018-09-28 14:40:00,56.73,56.76,56.7,56.71,57384.0,45.643,45.6671,45.6189,45.6269,57384.0
2018-09-28 14:50:00,56.71,56.72,56.67,56.7,33630.0,45.6269,45.6349,45.5947,45.6189,33630.0
2018-09-28 15:00:00,56.7,56.71,56.68,56.71,32776.0,45.6189,45.6269,45.6028,45.6269,32776.0
2018-09-28 15:10:00,56.7,56.82,56.7,56.82,67288.0,45.6189,45.7154,45.6189,45.7154,67288.0
2018-09-28 15:20:00,56.82,56.93,56.82,56.84,80316.0,45.7154,45.8039,45.7154,45.7315,80316.0
2018-09-28 15:30:00,56.84,56.98,56.83,56.88,106664.0,45.7315,45.8441,45.7235,45.7637,106664.0
2018-09-28 15:40:00,56.88,56.98,56.87,56.96,166360.0,45.7637,45.8441,45.7556,45.828,166360.0
2018-09-28 15:50:00,56.96,56.96,56.82,56.88,370102.0,45.828,45.828,45.7154,45.7637,370102.0
2018-10-01 09:30:00,56.74,56.88,56.62,56.66,37334.0,45.651,45.7637,45.5545,45.5867,37334.0
2018-10-01 09:40:00,56.67,56.68,56.54,56.56,28782.0,45.5947,45.6028,45.4901,45.5062,28782.0
2018-10-01 09:50:00,56.54,56.77,56.54,56.7,113496.0,45.4901,45.6752,45.4901,45.6189,113496.0
2018-10-01 10:00:00,56.74,56.92,56.72,56.88,67582.0,45.651,45.7959,45.6349,45.7637,67582.0
2018-10-01 10:10:00,56.88,56.91,56.79,56.84,88328.0,45.7637,45.7878,45.6913,45.7315,88328.0
2018-10-01 10:20:00,56.85,56.96,56.8,56.93,34018.0,45.7395,45.828,45.6993,45.8039,34018.0
2018-10-01 10:30:00,56.95,57.16,56.94,57.04,60212.0,45.82,45.989,45.812,45.8924,60212.0
2018-10-01 10:40:00,57.02,57.12,56.99,57.07,96930.0,45.8763,45.9568,45.8522,45.9165,96930.0
2018-10-01 10:50:00,57.07,57.09,56.85,56.94,108286.0,45.9165,45.9326,45.7395,45.812,108286.0
2018-10-01 11:00:00,56.94,56.96,56.85,56.9,32868.0,45.812,45.828,45.7395,45.7798,32868.0
2018-10-01 11:10:00,56.9,56.91,56.83,56.91,22740.0,45.7798,45.7878,45.7235,45.7878,22740.0
2018-10-01 11:20:00,56.9,56.91,56.82,56.82,20690.0,45.7798,45.7878,45.7154,45.7154,20690.0
2018-10-01 11:30:00,56.79,56.85,56.76,56.8,15444.0,45.6913,45.7395,45.6671,45.6993,15444.0
2018-10-01 11:40:00,56.8,56.86,56.79,56.83,18880.0,45.6993,45.7476,45.6913,45.7235,18880.0
2018-10-01 11:50:00,56.83,56.86,56.77,56.78,27816.0,45.7235,45.7476,45.6752,45.6832,27816.0
2018-10-01 12:00:00,56.79,56.79,56.73,56.77,28032.0,45.6913,45.6913,45.643,45.6752,28032.0
2018-10-01 12:10:00,56.77,56.78,56.72,56.76,34160.0,45.6752,45.6832,45.6349,45.6671,34160.0
2018-10-01 12:20:00,56.77,56.82,56.72,56.81,178280.0,45.6752,45.7154,45.6349,45.7074,178280.0
2018-10-01 12:30:00,56.81,56.87,56.77,56.77,44934.0,45.7074,45.7556,45.6752,45.6752,44934.0
2018-10-01 12:40:00,56.77,56.87,56.77,56.86,32402.0,45.6752,45.7556,45.6752,45.7476,32402.0
2018-10-01 12:50:00,56.85,56.96,56.85,56.95,22094.0,45.7395,45.828,45.7395,45.82,22094.0
2018-10-01 13:00:00,56.95,56.95,56.88,56.91,26146.0,45.82,45.82,45.7637,45.7878,26146.0
2018-10-01 13:10:00,56.91,56.99,56.9,56.98,23378.0,45.7878,45.8522,45.7798,45.8441,23378.0
2018-10-01 13:20:00,56.97,57.01,56.95,56.99,27558.0,45.8361,45.8683,45.82,45.8522,27558.0
2018-10-01 13:30:00,56.99,57.09,56.99,57.07,61542.0,45.8522,45.9326,45.8522,45.9165,61542.0
2018-10-01 13:40:00,57.07,57.08,57.01,57.02,53844.0,45.9165,45.9246,45.8683,45.8763,53844.0
2018-10-01 13:50:00,57.01,57.02,56.99,57.02,25822.0,45.8683,45.8763,45.8522,45.8763,25822.0
2018-10-01 14:00:00,57.01,57.04,56.99,57.02,38168.0,45.8683,45.8924,45.8522,45.8763,38168.0
2018-10-01 14:10:00,57.02,57.02,56.94,56.98,37110.0,45.8763,45.8763,45.812,45.8441,37110.0
2018-10-01 14:20:00,56.97,57.02,56.95,56.99,36666.0,45.8361,45.8763,45.82,45.8522,36666.0
2018-10-01 14:30:00,56.99,57.02,56.98,56.99,35634.0,45.8522,45.8763,45.8441,45.8522,35634.0
2018-10-01 14:40:00,56.99,57.0,56.95,56.99,42464.0,45.8522,45.8602,45.82,45.8522,42464.0
2018-10-01 14:50:00,56.99,57.01,56.97,57.0,59012.0,45.8522,45.8683,45.8361,45.8602,59012.0
2018-10-01 15:00:00,57.0,57.01,56.95,56.99,113098.0,45.8602,45.8683,45.82,45.8522,113098.0
2018-10-01 15:10:00,56.99,57.02,56.98,56.99,34744.0,45.8522,45.8763,45.8441,45.8522,34744.0
2018-10-01 15:20:00,56.99,57.03,56.96,57.0,79394.0,45.8522,45.8844,45.828,45.8602,79394.0
2018-10-01 15:30:00,56.99,57.01,56.97,56.99,61986.0,45.8522,45.8683,45.8361,45.8522,61986.0
2018-10-01 15:40:00,56.99,56.99,56.91,56.91,85142.0,45.8522,45.8522,45.7878,45.7878,85142.0
2018-10-01 15:50:00,56.91,56.94,56.88,56.92,250856.0,45.7878,45.812,45.7637,45.7959,250856.0
2018-10-02 09:30:00,57.17,57.42,57.15,57.33,46724.0,45.997,46.1981,45.9809,46.1257,46724.0
2018-10-02 09:40:00,57.34,57.34,57.05,57.07,106622.0,46.1338,46.1338,45.9005,45.9165,106622.0
2018-10-02 09:50:00,57.04,57.27,56.99,57.27,44828.0,45.8924,46.0775,45.8522,46.0775,44828.0
2018-10-02 10:00:00,57.28,57.52,57.28,57.51,41110.0,46.0855,46.2786,46.0855,46.2706,41110.0
2018-10-02 10:10:00,57.5,57.6,57.48,57.55,74294.0,46.2625,46.343,46.2464,46.3027,74294.0
2018-10-02 10:20:00,57.51,57.56,57.47,57.52,27480.0,46.2706,46.3108,46.2384,46.2786,27480.0
2018-10-02 10:30:00,57.52,57.54,57.47,57.49,41006.0,46.2786,46.2947,46.2384,46.2545,41006.0
2018-10-02 10:40:00,57.49,57.57,57.48,57.55,44628.0,46.2545,46.3188,46.2464,46.3027,44628.0
2018-10-02 10:50:00,57.56,57.58,57.5,57.51,28582.0,46.3108,46.3269,46.2625,46.2706,28582.0
2018-10-02 11:00:00,57.52,57.57,57.47,57.5,46084.0,46.2786,46.3188,46.2384,46.2625,46084.0
2018-10-02 11:10:00,57.49,57.49,57.38,57.43,25856.0,46.2545,46.2545,46.166,46.2062,25856.0
2018-10-02 11:20:00,57.42,57.47,57.37,57.38,23892.0,46.1981,46.2384,46.1579,46.166,23892.0
2018-10-02 11:30:00,57.38,57.56,57.36,57.55,35100.0,46.166,46.3108,46.1499,46.3027,35100.0
2018-10-02 11:40:00,57.55,57.67,57.54,57.65,38860.0,46.3027,46.3993,46.2947,46.3832,38860.0
2018-10-02 11:50:00,57.67,57.74,57.67,57.74,41792.0,46.3993,46.4556,46.3993,46.4556,41792.0
2018-10-02 12:00:00,57.74,57.88,57.71,57.85,92758.0,46.4556,46.5682,46.4315,46.5441,92758.0
2018-10-02 12:10:00,57.83,57.88,57.78,57.8,29036.0,46.528,46.5682,46.4878,46.5039,29036.0
2018-10-02 12:20:00,57.79,57.88,57.79,57.87,35640.0,46.4958,46.5682,46.4958,46.5602,35640.0
2018-10-02 12:30:00,57.87,57.91,57.84,57.86,36054.0,46.5602,46.5924,46.5361,46.5522,36054.0
2018-10-02 12:40:00,57.86,57.86,57.71,57.72,12954.0,46.5522,46.5522,46.4315,46.4395,12954.0
2018-10-02 12:50:00,57.73,57.83,57.73,57.82,27864.0,46.4476,46.528,46.4476,46.52,27864.0
2018-10-02 13:00:00,57.82,57.86,57.8,57.85,22240.0,46.52,46.5522,46.5039,46.5441,22240.0
2018-10-02 13:10:00,57.85,57.89,57.84,57.87,34644.0,46.5441,46.5763,46.5361,46.5602,34644.0
2018-10-02 13:20:00,57.87,57.88,57.82,57.84,27136.0,46.5602,46.5682,46.52,46.5361,27136.0
2018-10-02 13:30:00,57.83,57.85,57.8,57.84,22658.0,46.528,46.5441,46.5039,46.5361,22658.0
2018-10-02 13:40:00,57.84,57.88,57.83,57.84,23872.0,46.5361,46.5682,46.528,46.5361,23872.0
2018-10-02 13:50:00,57.83,57.84,57.78,57.8,39926.0,46.528,46.5361,46.4878,46.5039,39926.0
2018-10-02 14:00:00,57.8,57.81,57.76,57.77,20184.0,46.5039,46.5119,46.4717,46.4797,20184.0
2018-10-02 14:10:00,57.76,57.77,57.72,57.77,36068.0,46.4717,46.4797,46.4395,46.4797,36068.0
2018-10-02 14:20:00,57.77,57.81,57.76,57.8,34354.0,46.4797,46.5119,46.4717,46.5039,34354.0
2018-10-02 14:30:00,57.8,57.8,57.73,57.74,27474.0,46.5039,46.5039,46.4476,46.4556,27474.0
2018-10-02 14:40:00,57.73,57.76,57.72,57.76,21672.0,46.4476,46.4717,46.4395,46.4717,21672.0
2018-10-02 14:50:00,57.75,57.76,57.65,57.68,49422.0,46.4637,46.4717,46.3832,46.4073,49422.0
2018-10-02 15:00:00,57.7,57.73,57.66,57.72,41582.0,46.4234,46.4476,46.3912,46.4395,41582.0
2018-10-02 15:10:00,57.72,57.8,57.72,57.77,46762.0,46.4395,46.5039,46.4395,46.4797,46762.0
2018-10-02 15:20:00,57.75,57.77,57.72,57.77,33026.0,46.4637,46.4797,46.4395,46.4797,33026.0
2018-10-02 15:30:00,57.77,57.79,57.73,57.77,115120.0,46.4797,46.4958,46.4476,46.4797,115120.0
2018-10-02 15:40:00,57.77,57.81,57.74,57.77,94486.0,46.4797,46.5119,46.4556,46.4797,94486.0
2018-10-02 15:50:00,57.77,57.89,57.76,57.86,414460.0,46.4797,46.5763,46.4717,46.5522,414460.0
2018-10-03 09:30:00,57.93,58.1,57.74,58.09,46196.0,46.6085,46.7452,46.4556,46.7372,46196.0
2018-10-03 09:40:00,58.06,58.27,58.02,58.17,186398.0,46.7131,46.882,46.6809,46.8016,186398.0
2018-10-03 09:50:00,58.15,58.19,58.02,58.07,73702.0,46.7855,46.8177,46.6809,46.7211,73702.0
2018-10-03 10:00:00,58.07,58.13,57.98,58.1,56890.0,46.7211,46.7694,46.6487,46.7452,56890.0
2018-10-03 10:10:00,58.09,58.18,58.03,58.05,38358.0,46.7372,46.8096,46.6889,46.705,38358.0
2018-10-03 10:20:00,58.05,58.09,58.02,58.04,36034.0,46.705,46.7372,46.6809,46.697,36034.0
2018-10-03 10:30:00,58.04,58.04,57.97,57.99,40442.0,46.697,46.697,46.6407,46.6567,40442.0
2018-10-03 10:40:00,57.99,58.12,57.98,58.08,73502.0,46.6567,46.7613,46.6487,46.7292,73502.0
2018-10-03 10:50:00,58.08,58.19,58.06,58.19,30432.0,46.7292,46.8177,46.7131,46.8177,30432.0
2018-10-03 11:00:00,58.19,58.19,58.07,58.1,29744.0,46.8177,46.8177,46.7211,46.7452,29744.0
2018-10-03 11:10:00,58.1,58.12,58.02,58.02,40894.0,46.7452,46.7613,46.6809,46.6809,40894.0
2018-10-03 11:20:00,58.03,58.03,57.91,57.92,43372.0,46.6889,46.6889,46.5924,46.6004,43372.0
2018-10-03 11:30:00,57.94,57.95,57.68,57.71,34836.0,46.6165,46.6246,46.4073,46.4315,34836.0
2018-10-03 11:40:00,57.71,57.73,57.59,57.66,16438.0,46.4315,46.4476,46.3349,46.3912,16438.0
2018-10-03 11:50:00,57.69,57.72,57.57,57.6,24238.0,46.4154,46.4395,46.3188,46.343,24238.0
2018-10-03 12:00:00,57.6,57.62,57.41,57.47,50406.0,46.343,46.3591,46.1901,46.2384,50406.0
2018-10-03 12:10:00,57.46,57.51,57.45,57.47,22920.0,46.2303,46.2706,46.2223,46.2384,22920.0
2018-10-03 12:20:00,57.48,57.49,57.39,57.4,13706.0,46.2464,46.2545,46.174,46.1821,13706.0
2018-10-03 12:30:00,57.38,57.4,57.28,57.28,32248.0,46.166,46.1821,46.0855,46.0855,32248.0
2018-10-03 12:40:00,57.29,57.29,57.17,57.18,29360.0,46.0936,46.0936,45.997,46.005,29360.0
2018-10-03 12:50:00,57.19,57.22,57.15,57.17,31688.0,46.0131,46.0372,45.9809,45.997,31688.0
2018-10-03 13:00:00,57.16,57.16,57.06,57.11,21038.0,45.989,45.989,45.9085,45.9487,21038.0
2018-10-03 13:10:00,57.11,57.24,57.1,57.24,22774.0,45.9487,46.0533,45.9407,46.0533,22774.0
2018-10-03 13:20:00,57.24,57.26,57.21,57.21,25682.0,46.0533,46.0694,46.0292,46.0292,25682.0
2018-10-03 13:30:00,57.21,57.21,57.11,57.13,14768.0,46.0292,46.0292,45.9487,45.9648,14768.0
2018-10-03 13:40:00,57.11,57.15,57.11,57.13,15102.0,45.9487,45.9809,45.9487,45.9648,15102.0
2018-10-03 13:50:00,57.13,57.22,57.12,57.15,16518.0,45.9648,46.0372,45.9568,45.9809,16518.0
2018-10-03 14:00:00,57.14,57.19,57.12,57.18,19046.0,45.9729,46.0131,45.9568,46.005,19046.0
2018-10-03 14:10:00,57.17,57.27,57.15,57.23,29862.0,45.997,46.0775,45.9809,46.0453,29862.0
2018-10-03 14:20:00,57.24,57.26,57.13,57.13,22416.0,46.0533,46.0694,45.9648,45.9648,22416.0
2018-10-03 14:30:00,57.13,57.13,56.95,57.04,45746.0,45.9648,45.9648,45.82,45.8924,45746.0
2018-10-03 14:40:00,57.02,57.02,56.84,56.96,22694.0,45.8763,45.8763,45.7315,45.828,22694.0
2018-10-03 14:50:00,56.96,57.06,56.93,57.05,20934.0,45.828,45.9085,45.8039,45.9005,20934.0
2018-10-03 15:00:00,57.07,57.14,57.05,57.09,30618.0,45.9165,45.9729,45.9005,45.9326,30618.0
2018-10-03 15:10:00,57.09,57.21,57.07,57.17,25156.0,45.9326,46.0292,45.9165,45.997,25156.0
2018-10-03 15:20:00,57.17,57.24,57.15,57.24,47120.0,45.997,46.0533,45.9809,46.0533,47120.0
2018-10-03 15:30:00,57.25,57.27,57.17,57.21,40428.0,46.0614,46.0775,45.997,46.0292,40428.0
2018-10-03 15:40:00,57.2,57.27,57.14,57.24,73080.0,46.0211,46.0775,45.9729,46.0533,73080.0
2018-10-03 15:50:00,57.25,57.33,57.23,57.31,174198.0,46.0614,46.1257,46.0453,46.1096,174198.0
2018-10-04 09:30:00,57.12,57.31,56.99,57.27,44826.0,45.9568,46.1096,45.8522,46.0775,44826.0
2018-10-04 09:40:00,57.19,57.23,56.89,56.89,74654.0,46.0131,46.0453,45.7717,45.7717,74654.0
2018-10-04 09:50:00,56.88,56.88,56.63,56.65,43306.0,45.7637,45.7637,45.5625,45.5786,43306.0
2018-10-04 10:00:00,56.69,56.79,56.6,56.71,43736.0,45.6108,45.6913,45.5384,45.6269,43736.0
2018-10-04 10:10:00,56.73,56.76,56.63,56.73,87374.0,45.643,45.6671,45.5625,45.643,87374.0
2018-10-04 10:20:00,56.71,56.87,56.69,56.85,50356.0,45.6269,45.7556,45.6108,45.7395,50356.0
2018-10-04 10:30:00,56.91,57.16,56.9,57.16,17384.0,45.7878,45.989,45.7798,45.989,17384.0
2018-10-04 10:40:00,57.15,57.19,56.94,56.94,20156.0,45.9809,46.0131,45.812,45.812,20156.0
2018-10-04 10:50:00,56.97,57.01,56.94,56.99,25324.0,45.8361,45.8683,45.812,45.8522,25324.0
2018-10-04 11:00:00,56.99,56.99,56.79,56.83,33384.0,45.8522,45.8522,45.6913,45.7235,33384.0
2018-10-04 11:10:00,56.82,56.96,56.81,56.91,57780.0,45.7154,45.828,45.7074,45.7878,57780.0
2018-10-04 11:20:00,56.91,57.06,56.91,57.02,50162.0,45.7878,45.9085,45.7878,45.8763,50162.0
2018-10-04 11:30:00,57.02,57.05,56.95,56.95,27268.0,45.8763,45.9005,45.82,45.82,27268.0
2018-10-04 11:40:00,56.95,57.06,56.95,57.05,42556.0,45.82,45.9085,45.82,45.9005,42556.0
2018-10-04 11:50:00,57.07,57.27,57.07,57.26,21496.0,45.9165,46.0775,45.9165,46.0694,21496.0
2018-10-04 12:00:00,57.27,57.43,57.27,57.4,39700.0,46.0775,46.2062,46.0775,46.1821,39700.0
2018-10-04 12:10:00,57.37,57.44,57.31,57.31,19916.0,46.1579,46.2142,46.1096,46.1096,19916.0
2018-10-04 12:20:00,57.32,57.32,57.18,57.22,15380.0,46.1177,46.1177,46.005,46.0372,15380.0
2018-10-04 12:30:00,57.23,57.32,57.23,57.29,42814.0,46.0453,46.1177,46.0453,46.0936,42814.0
2018-10-04 12:40:00,57.27,57.38,57.26,57.35,17582.0,46.0775,46.166,46.0694,46.1418,17582.0
2018-10-04 12:50:00,57.37,57.39,57.34,57.34,17652.0,46.1579,46.174,46.1338,46.1338,17652.0
2018-10-04 13:00:00,57.34,57.34,57.24,57.24,27088.0,46.1338,46.1338,46.0533,46.0533,27088.0
2018-10-04 13:10:00,57.23,57.23,57.18,57.23,16942.0,46.0453,46.0453,46.005,46.0453,16942.0
2018-10-04 13:20:00,57.21,57.24,57.19,57.21,8994.0,46.0292,46.0533,46.0131,46.0292,8994.0
2018-10-04 13:30:00,57.2,57.2,57.11,57.16,27200.0,46.0211,46.0211,45.9487,45.989,27200.0
2018-10-04 13:40:00,57.17,57.24,57.17,57.19,18398.0,45.997,46.0533,45.997,46.0131,18398.0
2018-10-04 13:50:00,57.18,57.21,57.16,57.19,12208.0,46.005,46.0292,45.989,46.0131,12208.0
2018-10-04 14:00:00,57.2,57.26,57.17,57.24,22142.0,46.0211,46.0694,45.997,46.0533,22142.0
2018-10-04 14:10:00,57.23,57.26,57.21,57.21,40442.0,46.0453,46.0694,46.0292,46.0292,40442.0
2018-10-04 14:20:00,57.21,57.24,57.19,57.21,48368.0,46.0292,46.0533,46.0131,46.0292,48368.0
2018-10-04 14:30:00,57.22,57.26,57.19,57.25,40756.0,46.0372,46.0694,46.0131,46.0614,40756.0
2018-10-04 14:40:00,57.24,57.24,57.2,57.21,15250.0,46.0533,46.0533,46.0211,46.0292,15250.0
2018-10-04 14:50:00,57.22,57.36,57.22,57.35,21368.0,46.0372,46.1499,46.0372,46.1418,21368.0
2018-10-04 15:00:00,57.37,57.41,57.35,57.4,17550.0,46.1579,46.1901,46.1418,46.1821,17550.0
2018-10-04 15:10:00,57.4,57.42,57.32,57.33,44914.0,46.1821,46.1981,46.1177,46.1257,44914.0
2018-10-04 15:20:00,57.33,57.35,57.27,57.27,32120.0,46.1257,46.1418,46.0775,46.0775,32120.0
2018-10-04 15:30:00,57.27,57.3,57.27,57.28,31988.0,46.0775,46.1016,46.0775,46.0855,31988.0
2018-10-04 15:40:00,57.27,57.37,57.27,57.34,64268.0,46.0775,46.1579,46.0775,46.1338,64268.0
2018-10-04 15:50:00,57.34,57.48,57.34,57.44,225848.0,46.1338,46.2464,46.1338,46.2142,225848.0
2018-10-05 09:30:00,57.5,57.68,57.49,57.55,24494.0,46.2625,46.4073,46.2545,46.3027,24494.0
2018-10-05 09:40:00,57.56,57.66,57.55,57.58,14032.0,46.3108,46.3912,46.3027,46.3269,14032.0
2018-10-05 09:50:00,57.61,57.78,57.61,57.78,15500.0,46.351,46.4878,46.351,46.4878,15500.0
2018-10-05 10:00:00,57.81,57.93,57.8,57.8,26314.0,46.5119,46.6085,46.5039,46.5039,26314.0
2018-10-05 10:10:00,57.79,57.82,57.7,57.82,26760.0,46.4958,46.52,46.4234,46.52,26760.0
2018-10-05 10:20:00,57.85,57.85,57.76,57.76,16446.0,46.5441,46.5441,46.4717,46.4717,16446.0
2018-10-05 10:30:00,57.76,57.78,57.66,57.66,34338.0,46.4717,46.4878,46.3912,46.3912,34338.0
2018-10-05 10:40:00,57.66,57.74,57.65,57.72,16350.0,46.3912,46.4556,46.3832,46.4395,16350.0
2018-10-05 10:50:00,57.73,57.88,57.73,57.85,17270.0,46.4476,46.5682,46.4476,46.5441,17270.0
2018-10-05 11:00:00,57.87,57.9,57.76,57.87,18738.0,46.5602,46.5843,46.4717,46.5602,18738.0
2018-10-05 11:10:00,57.91,58.09,57.91,58.06,14874.0,46.5924,46.7372,46.5924,46.7131,14874.0
2018-10-05 11:20:00,58.07,58.07,57.9,57.97,16890.0,46.7211,46.7211,46.5843,46.6407,16890.0
2018-10-05 11:30:00,57.93,58.01,57.92,57.98,33726.0,46.6085,46.6728,46.6004,46.6487,33726.0
2018-10-05 11:40:00,58.01,58.08,57.96,57.97,35782.0,46.6728,46.7292,46.6326,46.6407,35782.0
2018-10-05 11:50:00,57.98,58.07,57.97,57.98,84790.0,46.6487,46.7211,46.6407,46.6487,84790.0
2018-10-05 12:00:00,57.98,58.14,57.96,58.12,59132.0,46.6487,46.7774,46.6326,46.7613,59132.0
2018-10-05 12:10:00,58.12,58.13,58.02,58.07,17710.0,46.7613,46.7694,46.6809,46.7211,17710.0
2018-10-05 12:20:00,58.09,58.13,58.01,58.02,13586.0,46.7372,46.7694,46.6728,46.6809,13586.0
2018-10-05 12:30:00,58.02,58.02,57.91,58.01,19428.0,46.6809,46.6809,46.5924,46.6728,19428.0
2018-10-05 12:40:00,58.0,58.05,57.96,58.05,12946.0,46.6648,46.705,46.6326,46.705,12946.0
2018-10-05 12:50:00,58.05,58.12,58.05,58.08,12738.0,46.705,46.7613,46.705,46.7292,12738.0
2018-10-05 13:00:00,58.09,58.13,58.05,58.08,31382.0,46.7372,46.7694,46.705,46.7292,31382.0
2018-10-05 13:10:00,58.1,58.12,58.06,58.09,18192.0,46.7452,46.7613,46.7131,46.7372,18192.0
2018-10-05 13:20:00,58.08,58.21,58.08,58.17,22686.0,46.7292,46.8338,46.7292,46.8016,22686.0
2018-10-05 13:30:00,58.16,58.18,58.09,58.15,14080.0,46.7935,46.8096,46.7372,46.7855,14080.0
2018-10-05 13:40:00,58.13,58.16,58.09,58.09,36460.0,46.7694,46.7935,46.7372,46.7372,36460.0
2018-10-05 13:50:00,58.1,58.13,58.02,58.02,40464.0,46.7452,46.7694,46.6809,46.6809,40464.0
2018-10-05 14:00:00,58.02,58.06,57.99,58.06,21492.0,46.6809,46.7131,46.6567,46.7131,21492.0
2018-10-05 14:10:00,58.04,58.14,58.04,58.13,27076.0,46.697,46.7774,46.697,46.7694,27076.0
2018-10-05 14:20:00,58.12,58.13,58.07,58.1,22502.0,46.7613,46.7694,46.7211,46.7452,22502.0
2018-10-05 14:30:00,58.09,58.14,58.07,58.1,23894.0,46.7372,46.7774,46.7211,46.7452,23894.0
2018-10-05 14:40:00,58.1,58.13,58.06,58.13,28262.0,46.7452,46.7694,46.7131,46.7694,28262.0
2018-10-05 14:50:00,58.13,58.19,58.06,58.19,40186.0,46.7694,46.8177,46.7131,46.8177,40186.0
2018-10-05 15:00:00,58.17,58.24,58.14,58.16,90892.0,46.8016,46.8579,46.7774,46.7935,90892.0
2018-10-05 15:10:00,58.16,58.17,58.1,58.14,19782.0,46.7935,46.8016,46.7452,46.7774,19782.0
2018-10-05 15:20:00,58.13,58.27,58.13,58.27,259192.0,46.7694,46.882,46.7694,46.882,259192.0
2018-10-05 15:30:00,58.26,58.27,58.05,58.06,40318.0,46.874,46.882,46.705,46.7131,40318.0
2018-10-05 15:40:00,58.05,58.14,58.05,58.13,61906.0,46.705,46.7774,46.705,46.7694,61906.0
2018-10-05 15:50:00,58.13,58.17,58.07,58.1,185674.0,46.7694,46.8016,46.7211,46.7452,185674.0
2018-10-08 09:30:00,58.4,58.6,58.05,58.57,56050.0,46.9866,47.1475,46.705,47.1234,56050.0
2018-10-08 09:40:00,58.54,58.58,58.28,58.29,19754.0,47.0993,47.1314,46.8901,46.8981,19754.0
2018-10-08 09:50:00,58.28,58.29,58.12,58.22,26732.0,46.8901,46.8981,46.7613,46.8418,26732.0
2018-10-08 10:00:00,58.21,58.31,58.17,58.3,23368.0,46.8338,46.9142,46.8016,46.9062,23368.0
2018-10-08 10:10:00,58.3,58.32,58.11,58.13,16668.0,46.9062,46.9223,46.7533,46.7694,16668.0
2018-10-08 10:20:00,58.09,58.13,57.98,58.04,20064.0,46.7372,46.7694,46.6487,46.697,20064.0
2018-10-08 10:30:00,58.03,58.13,58.03,58.1,42918.0,46.6889,46.7694,46.6889,46.7452,42918.0
2018-10-08 10:40:00,58.09,58.19,58.06,58.13,52434.0,46.7372,46.8177,46.7131,46.7694,52434.0
2018-10-08 10:50:00,58.1,58.13,58.04,58.12,61470.0,46.7452,46.7694,46.697,46.7613,61470.0
2018-10-08 11:00:00,58.1,58.15,58.05,58.13,25308.0,46.7452,46.7855,46.705,46.7694,25308.0
2018-10-08 11:10:00,58.13,58.24,58.1,58.24,22350.0,46.7694,46.8579,46.7452,46.8579,22350.0
2018-10-08 11:20:00,58.25,58.37,58.19,58.36,20426.0,46.8659,46.9625,46.8177,46.9544,20426.0
2018-10-08 11:30:00,58.35,58.47,58.31,58.45,33338.0,46.9464,47.0429,46.9142,47.0268,33338.0
2018-10-08 11:40:00,58.48,58.54,58.38,58.38,49694.0,47.051,47.0993,46.9705,46.9705,49694.0
2018-10-08 11:50:00,58.38,58.44,58.3,58.41,26022.0,46.9705,47.0188,46.9062,46.9947,26022.0
2018-10-08 12:00:00,58.4,58.59,58.37,58.58,126208.0,46.9866,47.1395,46.9625,47.1314,126208.0
2018-10-08 12:10:00,58.57,58.58,58.49,58.49,27722.0,47.1234,47.1314,47.059,47.059,27722.0
2018-10-08 12:20:00,58.51,58.55,58.43,58.46,21796.0,47.0751,47.1073,47.0108,47.0349,21796.0
2018-10-08 12:30:00,58.44,58.47,58.38,58.41,23462.0,47.0188,47.0429,46.9705,46.9947,23462.0
2018-10-08 12:40:00,58.42,58.47,58.37,58.46,26736.0,47.0027,47.0429,46.9625,47.0349,26736.0
2018-10-08 12:50:00,58.45,58.57,58.43,58.57,33132.0,47.0268,47.1234,47.0108,47.1234,33132.0
2018-10-08 13:00:00,58.57,58.57,58.48,58.52,22218.0,47.1234,47.1234,47.051,47.0832,22218.0
2018-10-08 13:10:00,58.52,58.56,58.48,58.52,34032.0,47.0832,47.1153,47.051,47.0832,34032.0
2018-10-08 13:20:00,58.52,58.54,58.49,58.49,19200.0,47.0832,47.0993,47.059,47.059,19200.0
2018-10-08 13:30:00,58.51,58.55,58.48,58.52,20500.0,47.0751,47.1073,47.051,47.0832,20500.0
2018-10-08 13:40:00,58.52,58.59,58.48,58.55,22006.0,47.0832,47.1395,47.051,47.1073,22006.0
2018-10-08 13:50:00,58.58,58.58,58.49,58.55,33402.0,47.1314,47.1314,47.059,47.1073,33402.0
2018-10-08 14:00:00,58.53,58.64,58.53,58.57,35100.0,47.0912,47.1797,47.0912,47.1234,35100.0
2018-10-08 14:10:00,58.58,58.58,58.49,58.52,19562.0,47.1314,47.1314,47.059,47.0832,19562.0
2018-10-08 14:20:00,58.53,58.56,58.46,58.52,32170.0,47.0912,47.1153,47.0349,47.0832,32170.0
2018-10-08 14:30:00,58.51,58.56,58.47,58.49,21608.0,47.0751,47.1153,47.0429,47.059,21608.0
2018-10-08 14:40:00,58.49,58.52,58.43,58.44,20414.0,47.059,47.0832,47.0108,47.0188,20414.0
2018-10-08 14:50:00,58.43,58.47,58.4,58.42,23730.0,47.0108,47.0429,46.9866,47.0027,23730.0
2018-10-08 15:00:00,58.41,58.44,58.35,58.38,24696.0,46.9947,47.0188,46.9464,46.9705,24696.0
2018-10-08 15:10:00,58.37,58.41,58.34,58.36,25070.0,46.9625,46.9947,46.9383,46.9544,25070.0
2018-10-08 15:20:00,58.35,58.47,58.35,58.43,31076.0,46.9464,47.0429,46.9464,47.0108,31076.0
2018-10-08 15:30:00,58.43,58.46,58.35,58.38,59470.0,47.0108,47.0349,46.9464,46.9705,59470.0
2018-10-08 15:40:00,58.38,58.44,58.31,58.31,108416.0,46.9705,47.0188,46.9142,46.9142,108416.0
2018-10-08 15:50:00,58.32,58.34,58.21,58.27,232866.0,46.9223,46.9383,46.8338,46.882,232866.0
2018-10-09 09:30:00,58.4,58.44,58.16,58.27,39680.0,46.9866,47.0188,46.7935,46.882,39680.0
2018-10-09 09:40:00,58.29,58.53,58.29,58.52,15638.0,46.8981,47.0912,46.8981,47.0832,15638.0
2018-10-09 09:50:00,58.57,58.58,58.47,58.51,16200.0,47.1234,47.1314,47.0429,47.0751,16200.0
2018-10-09 10:00:00,58.5,58.52,58.32,58.43,40680.0,47.0671,47.0832,46.9223,47.0108,40680.0
2018-10-09 10:10:00,58.43,58.54,58.33,58.34,47900.0,47.0108,47.0993,46.9303,46.9383,47900.0
2018-10-09 10:20:00,58.35,58.37,58.13,58.13,39800.0,46.9464,46.9625,46.7694,46.7694,39800.0
2018-10-09 10:30:00,58.13,58.13,58.04,58.1,36880.0,46.7694,46.7694,46.697,46.7452,36880.0
2018-10-09 10:40:00,58.11,58.12,57.68,57.91,344998.0,46.7533,46.7613,46.4073,46.5924,344998.0
2018-10-09 10:50:00,57.9,58.19,57.89,57.99,54728.0,46.5843,46.8177,46.5763,46.6567,54728.0
2018-10-09 11:00:00,57.99,58.04,57.95,57.99,111214.0,46.6567,46.697,46.6246,46.6567,111214.0
2018-10-09 11:10:00,58.0,58.13,58.0,58.13,92302.0,46.6648,46.7694,46.6648,46.7694,92302.0
2018-10-09 11:20:00,58.13,58.13,58.06,58.1,33818.0,46.7694,46.7694,46.7131,46.7452,33818.0
2018-10-09 11:30:00,58.09,58.1,57.94,57.97,12904.0,46.7372,46.7452,46.6165,46.6407,12904.0
2018-10-09 11:40:00,57.97,58.0,57.91,57.91,12216.0,46.6407,46.6648,46.5924,46.5924,12216.0
2018-10-09 11:50:00,57.91,57.91,57.84,57.87,25964.0,46.5924,46.5924,46.5361,46.5602,25964.0
2018-10-09 12:00:00,57.88,57.88,57.8,57.82,18136.0,46.5682,46.5682,46.5039,46.52,18136.0
2018-10-09 12:10:00,57.8,57.88,57.8,57.86,26822.0,46.5039,46.5682,46.5039,46.5522,26822.0
2018-10-09 12:20:00,57.85,57.85,57.77,57.8,20812.0,46.5441,46.5441,46.4797,46.5039,20812.0
2018-10-09 12:30:00,57.8,57.86,57.79,57.86,22420.0,46.5039,46.5522,46.4958,46.5522,22420.0
2018-10-09 12:40:00,57.86,57.94,57.86,57.94,19660.0,46.5522,46.6165,46.5522,46.6165,19660.0
2018-10-09 12:50:00,57.94,57.94,57.88,57.9,16492.0,46.6165,46.6165,46.5682,46.5843,16492.0
2018-10-09 13:00:00,57.91,57.94,57.87,57.87,16798.0,46.5924,46.6165,46.5602,46.5602,16798.0
2018-10-09 13:10:00,57.87,57.92,57.85,57.91,22582.0,46.5602,46.6004,46.5441,46.5924,22582.0
2018-10-09 13:20:00,57.91,57.95,57.91,57.93,22678.0,46.5924,46.6246,46.5924,46.6085,22678.0
2018-10-09 13:30:00,57.93,57.98,57.9,57.94,28882.0,46.6085,46.6487,46.5843,46.6165,28882.0
2018-10-09 13:40:00,57.94,57.98,57.93,57.97,19762.0,46.6165,46.6487,46.6085,46.6407,19762.0
2018-10-09 13:50:00,57.98,58.07,57.95,58.07,25354.0,46.6487,46.7211,46.6246,46.7211,25354.0
2018-10-09 14:00:00,58.06,58.11,58.05,58.1,18738.0,46.7131,46.7533,46.705,46.7452,18738.0
2018-10-09 14:10:00,58.08,58.12,58.04,58.06,61782.0,46.7292,46.7613,46.697,46.7131,61782.0
2018-10-09 14:20:00,58.07,58.11,58.06,58.09,38200.0,46.7211,46.7533,46.7131,46.7372,38200.0
2018-10-09 14:30:00,58.09,58.13,58.08,58.13,23942.0,46.7372,46.7694,46.7292,46.7694,23942.0
2018-10-09 14:40:00,58.13,58.15,58.11,58.13,44522.0,46.7694,46.7855,46.7533,46.7694,44522.0
2018-10-09 14:50:00,58.12,58.2,58.11,58.19,20340.0,46.7613,46.8257,46.7533,46.8177,20340.0
2018-10-09 15:00:00,58.19,58.19,58.13,58.17,51132.0,46.8177,46.8177,46.7694,46.8016,51132.0
2018-10-09 15:10:00,58.18,58.19,58.12,58.13,37934.0,46.8096,46.8177,46.7613,46.7694,37934.0
2018-10-09 15:20:00,58.13,58.13,58.05,58.07,45976.0,46.7694,46.7694,46.705,46.7211,45976.0
2018-10-09 15:30:00,58.07,58.13,58.06,58.1,61502.0,46.7211,46.7694,46.7131,46.7452,61502.0
2018-10-09 15:40:00,58.09,58.15,58.08,58.14,96058.0,46.7372,46.7855,46.7292,46.7774,96058.0
2018-10-09 15:50:00,58.14,58.23,58.12,58.2,248636.0,46.7774,46.8498,46.7613,46.8257,248636.0
2018-10-10 09:30:00,58.09,58.53,58.09,58.51,40700.0,46.7372,47.0912,46.7372,47.0751,40700.0
2018-10-10 09:40:00,58.5,58.74,58.45,58.71,34490.0,47.0671,47.2602,47.0268,47.236,34490.0
2018-10-10 09:50:00,58.65,58.76,58.64,58.75,72140.0,47.1878,47.2763,47.1797,47.2682,72140.0
2018-10-10 10:00:00,58.77,58.95,58.73,58.73,45928.0,47.2843,47.4291,47.2521,47.2521,45928.0
2018-10-10 10:10:00,58.72,58.74,58.52,58.6,42406.0,47.2441,47.2602,47.0832,47.1475,42406.0
2018-10-10 10:20:00,58.57,58.59,58.1,58.1,45310.0,47.1234,47.1395,46.7452,46.7452,45310.0
2018-10-10 10:30:00,58.1,58.35,58.03,58.35,26498.0,46.7452,46.9464,46.6889,46.9464,26498.0
2018-10-10 10:40:00,58.35,58.58,58.35,58.58,23808.0,46.9464,47.1314,46.9464,47.1314,23808.0
2018-10-10 10:50:00,58.58,58.58,58.43,58.49,39156.0,47.1314,47.1314,47.0108,47.059,39156.0
2018-10-10 11:00:00,58.48,58.6,58.46,58.56,39600.0,47.051,47.1475,47.0349,47.1153,39600.0
2018-10-10 11:10:00,58.55,58.6,58.44,58.56,24092.0,47.1073,47.1475,47.0188,47.1153,24092.0
2018-10-10 11:20:00,58.55,58.56,58.27,58.27,80436.0,47.1073,47.1153,46.882,46.882,80436.0
2018-10-10 11:30:00,58.27,58.44,58.27,58.37,66118.0,46.882,47.0188,46.882,46.9625,66118.0
2018-10-10 11:40:00,58.39,58.41,58.24,58.24,21456.0,46.9786,46.9947,46.8579,46.8579,21456.0
2018-10-10 11:50:00,58.23,58.33,58.22,58.33,30204.0,46.8498,46.9303,46.8418,46.9303,30204.0
2018-10-10 12:00:00,58.32,58.49,58.32,58.44,57750.0,46.9223,47.059,46.9223,47.0188,57750.0
2018-10-10 12:10:00,58.44,58.48,58.4,58.45,76054.0,47.0188,47.051,46.9866,47.0268,76054.0
2018-10-10 12:20:00,58.45,58.46,58.36,58.42,154808.0,47.0268,47.0349,46.9544,47.0027,154808.0
2018-10-10 12:30:00,58.46,58.54,58.42,58.43,23814.0,47.0349,47.0993,47.0027,47.0108,23814.0
2018-10-10 12:40:00,58.43,58.55,58.43,58.52,16816.0,47.0108,47.1073,47.0108,47.0832,16816.0
2018-10-10 12:50:00,58.55,58.58,58.51,58.56,11800.0,47.1073,47.1314,47.0751,47.1153,11800.0
2018-10-10 13:00:00,58.55,58.59,58.34,58.34,26826.0,47.1073,47.1395,46.9383,46.9383,26826.0
2018-10-10 13:10:00,58.34,58.43,58.3,58.39,25456.0,46.9383,47.0108,46.9062,46.9786,25456.0
2018-10-10 13:20:00,58.4,58.4,58.26,58.27,33104.0,46.9866,46.9866,46.874,46.882,33104.0
2018-10-10 13:30:00,58.26,58.32,58.21,58.32,39994.0,46.874,46.9223,46.8338,46.9223,39994.0
2018-10-10 13:40:00,58.3,58.31,58.23,58.27,86182.0,46.9062,46.9142,46.8498,46.882,86182.0
2018-10-10 13:50:00,58.26,58.28,58.13,58.14,24902.0,46.874,46.8901,46.7694,46.7774,24902.0
2018-10-10 14:00:00,58.15,58.18,58.07,58.13,32458.0,46.7855,46.8096,46.7211,46.7694,32458.0
2018-10-10 14:10:00,58.13,58.22,58.13,58.2,30506.0,46.7694,46.8418,46.7694,46.8257,30506.0
2018-10-10 14:20:00,58.19,58.27,58.18,58.22,90828.0,46.8177,46.882,46.8096,46.8418,90828.0
2018-10-10 14:30:00,58.22,58.23,58.1,58.14,27046.0,46.8418,46.8498,46.7452,46.7774,27046.0
2018-10-10 14:40:00,58.13,58.19,58.1,58.16,27082.0,46.7694,46.8177,46.7452,46.7935,27082.0
2018-10-10 14:50:00,58.19,58.22,58.04,58.04,33282.0,46.8177,46.8418,46.697,46.697,33282.0
2018-10-10 15:00:00,58.04,58.04,57.99,58.0,43320.0,46.697,46.697,46.6567,46.6648,43320.0
2018-10-10 15:10:00,58.01,58.03,57.88,57.96,37380.0,46.6728,46.6889,46.5682,46.6326,37380.0
2018-10-10 15:20:00,57.96,58.26,57.96,58.25,45072.0,46.6326,46.874,46.6326,46.8659,45072.0
2018-10-10 15:30:00,58.26,58.26,58.04,58.06,53200.0,46.874,46.874,46.697,46.7131,53200.0
2018-10-10 15:40:00,58.06,58.06,57.74,57.88,92566.0,46.7131,46.7131,46.4556,46.5682,92566.0
2018-10-10 15:50:00,57.88,57.98,57.7,57.73,230304.0,46.5682,46.6487,46.4234,46.4476,230304.0
2018-10-11 09:30:00,58.22,58.24,57.56,58.02,174150.0,46.8418,46.8579,46.3108,46.6809,174150.0
2018-10-11 09:40:00,57.96,58.21,57.64,57.67,79682.0,46.6326,46.8338,46.3751,46.3993,79682.0
2018-10-11 09:50:00,57.69,57.69,57.22,57.32,63258.0,46.4154,46.4154,46.0372,46.1177,63258.0
2018-10-11 10:00:00,57.34,57.77,57.28,57.62,105658.0,46.1338,46.4797,46.0855,46.3591,105658.0
2018-10-11 10:10:00,57.63,57.78,57.62,57.76,42914.0,46.3671,46.4878,46.3591,46.4717,42914.0
2018-10-11 10:20:00,57.78,57.81,57.52,57.55,31012.0,46.4878,46.5119,46.2786,46.3027,31012.0
2018-10-11 10:30:00,57.52,57.6,57.41,57.45,62734.0,46.2786,46.343,46.1901,46.2223,62734.0
2018-10-11 10:40:00,57.43,57.57,57.25,57.27,83004.0,46.2062,46.3188,46.0614,46.0775,83004.0
2018-10-11 10:50:00,57.23,57.37,57.17,57.23,98642.0,46.0453,46.1579,45.997,46.0453,98642.0
2018-10-11 11:00:00,57.26,57.49,57.22,57.41,32540.0,46.0694,46.2545,46.0372,46.1901,32540.0
2018-10-11 11:10:00,57.41,57.55,57.4,57.43,32020.0,46.1901,46.3027,46.1821,46.2062,32020.0
2018-10-11 11:20:00,57.44,57.45,57.19,57.24,42138.0,46.2142,46.2223,46.0131,46.0533,42138.0
2018-10-11 11:30:00,57.24,57.28,57.12,57.15,23250.0,46.0533,46.0855,45.9568,45.9809,23250.0
2018-10-11 11:40:00,57.17,57.21,57.01,57.08,30884.0,45.997,46.0292,45.8683,45.9246,30884.0
2018-10-11 11:50:00,57.12,57.38,57.12,57.38,28480.0,45.9568,46.166,45.9568,46.166,28480.0
2018-10-11 12:00:00,57.37,57.38,57.26,57.27,22086.0,46.1579,46.166,46.0694,46.0775,22086.0
2018-10-11 12:10:00,57.28,57.37,57.24,57.37,31474.0,46.0855,46.1579,46.0533,46.1579,31474.0
2018-10-11 12:20:00,57.4,57.54,57.37,57.53,16324.0,46.1821,46.2947,46.1579,46.2866,16324.0
2018-10-11 12:30:00,57.56,57.57,57.49,57.57,19564.0,46.3108,46.3188,46.2545,46.3188,19564.0
2018-10-11 12:40:00,57.57,57.61,57.52,57.52,51212.0,46.3188,46.351,46.2786,46.2786,51212.0
2018-10-11 12:50:00,57.49,57.54,57.4,57.45,22728.0,46.2545,46.2947,46.1821,46.2223,22728.0
2018-10-11 13:00:00,57.45,57.52,57.44,57.52,14134.0,46.2223,46.2786,46.2142,46.2786,14134.0
2018-10-11 13:10:00,57.49,57.61,57.46,57.59,18408.0,46.2545,46.351,46.2303,46.3349,18408.0
2018-10-11 13:20:00,57.58,57.6,57.51,57.51,20672.0,46.3269,46.343,46.2706,46.2706,20672.0
2018-10-11 13:30:00,57.55,57.55,57.37,57.38,37958.0,46.3027,46.3027,46.1579,46.166,37958.0
2018-10-11 13:40:00,57.4,57.4,57.34,57.34,65076.0,46.1821,46.1821,46.1338,46.1338,65076.0
2018-10-11 13:50:00,57.32,57.4,57.27,57.38,32032.0,46.1177,46.1821,46.0775,46.166,32032.0
2018-10-11 14:00:00,57.37,57.46,57.35,57.38,41238.0,46.1579,46.2303,46.1418,46.166,41238.0
2018-10-11 14:10:00,57.37,57.37,57.21,57.23,22908.0,46.1579,46.1579,46.0292,46.0453,22908.0
2018-10-11 14:20:00,57.22,57.29,57.17,57.22,77370.0,46.0372,46.0936,45.997,46.0372,77370.0
2018-10-11 14:30:00,57.22,57.26,57.1,57.18,36518.0,46.0372,46.0694,45.9407,46.005,36518.0
2018-10-11 14:40:00,57.14,57.15,56.83,57.02,50162.0,45.9729,45.9809,45.7235,45.8763,50162.0
2018-10-11 14:50:00,56.97,57.24,56.97,57.21,34394.0,45.8361,46.0533,45.8361,46.0292,34394.0
2018-10-11 15:00:00,57.22,57.35,57.17,57.27,35750.0,46.0372,46.1418,45.997,46.0775,35750.0
2018-10-11 15:10:00,57.27,57.66,57.24,57.66,65766.0,46.0775,46.3912,46.0533,46.3912,65766.0
2018-10-11 15:20:00,57.67,57.7,57.46,57.52,72570.0,46.3993,46.4234,46.2303,46.2786,72570.0
2018-10-11 15:30:00,57.49,57.57,57.31,57.44,78722.0,46.2545,46.3188,46.1096,46.2142,78722.0
2018-10-11 15:40:00,57.42,57.48,57.24,57.27,114216.0,46.1981,46.2464,46.0533,46.0775,114216.0
2018-10-11 15:50:00,57.25,57.35,57.23,57.24,198776.0,46.0614,46.1418,46.0453,46.0533,198776.0
2018-10-12 09:30:00,57.41,57.68,57.26,57.57,75242.0,46.1901,46.4073,46.0694,46.3188,75242.0
2018-10-12 09:40:00,57.51,57.57,57.27,57.27,51672.0,46.2706,46.3188,46.0775,46.0775,51672.0
2018-10-12 09:50:00,57.27,57.41,57.1,57.25,39368.0,46.0775,46.1901,45.9407,46.0614,39368.0
2018-10-12 10:00:00,57.33,57.33,57.11,57.16,26778.0,46.1257,46.1257,45.9487,45.989,26778.0
2018-10-12 10:10:00,57.15,57.33,57.13,57.17,48638.0,45.9809,46.1257,45.9648,45.997,48638.0
2018-10-12 10:20:00,57.17,57.17,56.93,56.93,32784.0,45.997,45.997,45.8039,45.8039,32784.0
2018-10-12 10:30:00,56.95,57.05,56.89,56.92,44034.0,45.82,45.9005,45.7717,45.7959,44034.0
2018-10-12 10:40:00,56.93,56.99,56.85,56.92,84370.0,45.8039,45.8522,45.7395,45.7959,84370.0
2018-10-12 10:50:00,56.94,56.99,56.8,56.9,54892.0,45.812,45.8522,45.6993,45.7798,54892.0
2018-10-12 11:00:00,56.9,57.17,56.9,57.17,71750.0,45.7798,45.997,45.7798,45.997,71750.0
2018-10-12 11:10:00,57.18,57.24,57.18,57.21,18688.0,46.005,46.0533,46.005,46.0292,18688.0
2018-10-12 11:20:00,57.21,57.23,57.13,57.18,19424.0,46.0292,46.0453,45.9648,46.005,19424.0
2018-10-12 11:30:00,57.16,57.22,57.06,57.2,20200.0,45.989,46.0372,45.9085,46.0211,20200.0
2018-10-12 11:40:00,57.16,57.37,57.16,57.36,22226.0,45.989,46.1579,45.989,46.1499,22226.0
2018-10-12 11:50:00,57.35,57.41,57.29,57.35,33824.0,46.1418,46.1901,46.0936,46.1418,33824.0
2018-10-12 12:00:00,57.36,57.42,57.27,57.36,24066.0,46.1499,46.1981,46.0775,46.1499,24066.0
2018-10-12 12:10:00,57.37,57.43,57.34,57.4,32956.0,46.1579,46.2062,46.1338,46.1821,32956.0
2018-10-12 12:20:00,57.38,57.38,57.1,57.12,16086.0,46.166,46.166,45.9407,45.9568,16086.0
2018-10-12 12:30:00,57.13,57.2,56.98,56.98,25194.0,45.9648,46.0211,45.8441,45.8441,25194.0
2018-10-12 12:40:00,57.01,57.12,56.97,57.03,21088.0,45.8683,45.9568,45.8361,45.8844,21088.0
2018-10-12 12:50:00,57.02,57.05,56.93,56.95,19420.0,45.8763,45.9005,45.8039,45.82,19420.0
2018-10-12 13:00:00,56.96,57.19,56.94,57.19,14436.0,45.828,46.0131,45.812,46.0131,14436.0
2018-10-12 13:10:00,57.19,57.27,57.15,57.15,62730.0,46.0131,46.0775,45.9809,45.9809,62730.0
2018-10-12 13:20:00,57.18,57.2,57.1,57.1,15300.0,46.005,46.0211,45.9407,45.9407,15300.0
2018-10-12 13:30:00,57.09,57.09,56.91,56.96,15252.0,45.9326,45.9326,45.7878,45.828,15252.0
2018-10-12 13:40:00,56.97,57.17,56.93,57.17,39620.0,45.8361,45.997,45.8039,45.997,39620.0
2018-10-12 13:50:00,57.17,57.22,57.13,57.16,15796.0,45.997,46.0372,45.9648,45.989,15796.0
2018-10-12 14:00:00,57.13,57.19,57.09,57.12,15834.0,45.9648,46.0131,45.9326,45.9568,15834.0
2018-10-12 14:10:00,57.07,57.11,57.02,57.08,14266.0,45.9165,45.9487,45.8763,45.9246,14266.0
2018-10-12 14:20:00,57.07,57.07,56.96,57.05,13600.0,45.9165,45.9165,45.828,45.9005,13600.0
2018-10-12 14:30:00,57.06,57.1,57.02,57.03,16106.0,45.9085,45.9407,45.8763,45.8844,16106.0
2018-10-12 14:40:00,57.04,57.06,56.91,56.95,16498.0,45.8924,45.9085,45.7878,45.82,16498.0
2018-10-12 14:50:00,56.97,57.19,56.97,57.19,15348.0,45.8361,46.0131,45.8361,46.0131,15348.0
2018-10-12 15:00:00,57.2,57.27,57.13,57.22,25084.0,46.0211,46.0775,45.9648,46.0372,25084.0
2018-10-12 15:10:00,57.24,57.3,57.22,57.24,28892.0,46.0533,46.1016,46.0372,46.0533,28892.0
2018-10-12 15:20:00,57.26,57.44,57.26,57.42,23144.0,46.0694,46.2142,46.0694,46.1981,23144.0
2018-10-12 15:30:00,57.42,57.51,57.37,57.42,44990.0,46.1981,46.2706,46.1579,46.1981,44990.0
2018-10-12 15:40:00,57.44,57.62,57.41,57.6,52948.0,46.2142,46.3591,46.1901,46.343,52948.0
2018-10-12 15:50:00,57.62,57.67,57.49,57.49,179336.0,46.3591,46.3993,46.2545,46.2545,179336.0
2018-10-15 09:30:00,57.44,57.55,57.35,57.48,58424.0,46.2142,46.3027,46.1418,46.2464,58424.0
2018-10-15 09:40:00,57.41,57.55,57.29,57.52,19162.0,46.1901,46.3027,46.0936,46.2786,19162.0
2018-10-15 09:50:00,57.52,57.59,57.39,57.4,36976.0,46.2786,46.3349,46.174,46.1821,36976.0
2018-10-15 10:00:00,57.4,57.52,57.32,57.37,84344.0,46.1821,46.2786,46.1177,46.1579,84344.0
2018-10-15 10:10:00,57.41,57.55,57.33,57.55,42724.0,46.1901,46.3027,46.1257,46.3027,42724.0
2018-10-15 10:20:00,57.52,57.55,57.32,57.32,19548.0,46.2786,46.3027,46.1177,46.1177,19548.0
2018-10-15 10:30:00,57.34,57.51,57.34,57.49,16104.0,46.1338,46.2706,46.1338,46.2545,16104.0
2018-10-15 10:40:00,57.51,57.58,57.49,57.49,39396.0,46.2706,46.3269,46.2545,46.2545,39396.0
2018-10-15 10:50:00,57.49,57.67,57.49,57.61,58206.0,46.2545,46.3993,46.2545,46.351,58206.0
2018-10-15 11:00:00,57.61,57.64,57.48,57.52,21880.0,46.351,46.3751,46.2464,46.2786,21880.0
2018-10-15 11:10:00,57.52,57.55,57.5,57.52,31804.0,46.2786,46.3027,46.2625,46.2786,31804.0
2018-10-15 11:20:00,57.53,57.6,57.48,57.6,9070.0,46.2866,46.343,46.2464,46.343,9070.0
2018-10-15 11:30:00,57.63,57.68,57.46,57.46,53748.0,46.3671,46.4073,46.2303,46.2303,53748.0
2018-10-15 11:40:00,57.46,57.49,57.37,57.44,16688.0,46.2303,46.2545,46.1579,46.2142,16688.0
2018-10-15 11:50:00,57.48,57.55,57.45,57.51,24568.0,46.2464,46.3027,46.2223,46.2706,24568.0
2018-10-15 12:00:00,57.5,57.5,57.39,57.39,27662.0,46.2625,46.2625,46.174,46.174,27662.0
2018-10-15 12:10:00,57.42,57.45,57.36,57.4,15300.0,46.1981,46.2223,46.1499,46.1821,15300.0
2018-10-15 12:20:00,57.43,57.56,57.43,57.54,16964.0,46.2062,46.3108,46.2062,46.2947,16964.0
2018-10-15 12:30:00,57.55,57.59,57.51,57.55,22072.0,46.3027,46.3349,46.2706,46.3027,22072.0
2018-10-15 12:40:00,57.55,57.55,57.48,57.49,24252.0,46.3027,46.3027,46.2464,46.2545,24252.0
2018-10-15 12:50:00,57.5,57.56,57.48,57.5,18444.0,46.2625,46.3108,46.2464,46.2625,18444.0
2018-10-15 13:00:00,57.53,57.68,57.51,57.68,14894.0,46.2866,46.4073,46.2706,46.4073,14894.0
2018-10-15 13:10:00,57.67,57.68,57.58,57.68,34216.0,46.3993,46.4073,46.3269,46.4073,34216.0
2018-10-15 13:20:00,57.68,57.74,57.65,57.73,15540.0,46.4073,46.4556,46.3832,46.4476,15540.0
2018-10-15 13:30:00,57.72,57.77,57.69,57.74,22450.0,46.4395,46.4797,46.4154,46.4556,22450.0
2018-10-15 13:40:00,57.74,57.76,57.64,57.64,18866.0,46.4556,46.4717,46.3751,46.3751,18866.0
2018-10-15 13:50:00,57.63,57.72,57.58,57.72,40324.0,46.3671,46.4395,46.3269,46.4395,40324.0
2018-10-15 14:00:00,57.73,57.78,57.68,57.76,20252.0,46.4476,46.4878,46.4073,46.4717,20252.0
2018-10-15 14:10:00,57.77,57.81,57.72,57.75,28432.0,46.4797,46.5119,46.4395,46.4637,28432.0
2018-10-15 14:20:00,57.76,57.86,57.75,57.83,39210.0,46.4717,46.5522,46.4637,46.528,39210.0
2018-10-15 14:30:00,57.85,57.89,57.8,57.88,36192.0,46.5441,46.5763,46.5039,46.5682,36192.0
2018-10-15 14:40:00,57.9,57.94,57.87,57.9,24008.0,46.5843,46.6165,46.5602,46.5843,24008.0
2018-10-15 14:50:00,57.91,57.93,57.85,57.91,20192.0,46.5924,46.6085,46.5441,46.5924,20192.0
2018-10-15 15:00:00,57.92,57.94,57.8,57.82,34586.0,46.6004,46.6165,46.5039,46.52,34586.0
2018-10-15 15:10:00,57.82,57.87,57.74,57.74,42258.0,46.52,46.5602,46.4556,46.4556,42258.0
2018-10-15 15:20:00,57.74,57.77,57.71,57.73,50852.0,46.4556,46.4797,46.4315,46.4476,50852.0
2018-10-15 15:30:00,57.72,57.74,57.69,57.71,49676.0,46.4395,46.4556,46.4154,46.4315,49676.0
2018-10-15 15:40:00,57.71,57.77,57.68,57.72,62570.0,46.4315,46.4797,46.4073,46.4395,62570.0
2018-10-15 15:50:00,57.7,57.73,57.52,57.55,195862.0,46.4234,46.4476,46.2786,46.3027,195862.0
2018-10-16 09:30:00,57.5,57.78,57.16,57.55,67722.0,46.2625,46.4878,45.989,46.3027,67722.0
2018-10-16 09:40:00,57.56,57.6,57.38,57.38,24282.0,46.3108,46.343,46.166,46.166,24282.0
2018-10-16 09:50:00,57.4,57.54,57.4,57.47,21964.0,46.1821,46.2947,46.1821,46.2384,21964.0
2018-10-16 10:00:00,57.49,57.77,57.45,57.71,44498.0,46.2545,46.4797,46.2223,46.4315,44498.0
2018-10-16 10:10:00,57.74,57.8,57.7,57.75,51218.0,46.4556,46.5039,46.4234,46.4637,51218.0
2018-10-16 10:20:00,57.76,57.81,57.71,57.77,26328.0,46.4717,46.5119,46.4315,46.4797,26328.0
2018-10-16 10:30:00,57.77,57.97,57.74,57.87,17960.0,46.4797,46.6407,46.4556,46.5602,17960.0
2018-10-16 10:40:00,57.87,58.04,57.83,58.01,32582.0,46.5602,46.697,46.528,46.6728,32582.0
2018-10-16 10:50:00,58.04,58.09,58.01,58.01,35800.0,46.697,46.7372,46.6728,46.6728,35800.0
2018-10-16 11:00:00,58.02,58.09,58.01,58.09,15148.0,46.6809,46.7372,46.6728,46.7372,15148.0
2018-10-16 11:10:00,58.1,58.11,57.97,57.99,13906.0,46.7452,46.7533,46.6407,46.6567,13906.0
2018-10-16 11:20:00,57.99,58.02,57.93,57.93,14638.0,46.6567,46.6809,46.6085,46.6085,14638.0
2018-10-16 11:30:00,57.93,58.02,57.92,57.99,14744.0,46.6085,46.6809,46.6004,46.6567,14744.0
2018-10-16 11:40:00,58.02,58.11,58.02,58.09,17964.0,46.6809,46.7533,46.6809,46.7372,17964.0
2018-10-16 11:50:00,58.08,58.23,58.04,58.21,15728.0,46.7292,46.8498,46.697,46.8338,15728.0
2018-10-16 12:00:00,58.22,58.32,58.16,58.31,33672.0,46.8418,46.9223,46.7935,46.9142,33672.0
2018-10-16 12:10:00,58.26,58.31,58.2,58.21,32246.0,46.874,46.9142,46.8257,46.8338,32246.0
2018-10-16 12:20:00,58.21,58.21,58.15,58.17,31252.0,46.8338,46.8338,46.7855,46.8016,31252.0
2018-10-16 12:30:00,58.18,58.3,58.17,58.23,29044.0,46.8096,46.9062,46.8016,46.8498,29044.0
2018-10-16 12:40:00,58.22,58.25,58.17,58.18,21262.0,46.8418,46.8659,46.8016,46.8096,21262.0
2018-10-16 12:50:00,58.18,58.21,58.15,58.16,12156.0,46.8096,46.8338,46.7855,46.7935,12156.0
2018-10-16 13:00:00,58.15,58.19,58.12,58.16,27494.0,46.7855,46.8177,46.7613,46.7935,27494.0
2018-10-16 13:10:00,58.17,58.17,58.1,58.12,34780.0,46.8016,46.8016,46.7452,46.7613,34780.0
2018-10-16 13:20:00,58.11,58.12,58.07,58.09,22402.0,46.7533,46.7613,46.7211,46.7372,22402.0
2018-10-16 13:30:00,58.08,58.15,58.08,58.13,25208.0,46.7292,46.7855,46.7292,46.7694,25208.0
2018-10-16 13:40:00,58.13,58.22,58.12,58.21,26936.0,46.7694,46.8418,46.7613,46.8338,26936.0
2018-10-16 13:50:00,58.21,58.23,58.15,58.17,18162.0,46.8338,46.8498,46.7855,46.8016,18162.0
2018-10-16 14:00:00,58.2,58.22,58.16,58.2,30380.0,46.8257,46.8418,46.7935,46.8257,30380.0
2018-10-16 14:10:00,58.21,58.23,58.13,58.13,36528.0,46.8338,46.8498,46.7694,46.7694,36528.0
2018-10-16 14:20:00,58.13,58.21,58.1,58.2,33528.0,46.7694,46.8338,46.7452,46.8257,33528.0
2018-10-16 14:30:00,58.21,58.31,58.19,58.29,68008.0,46.8338,46.9142,46.8177,46.8981,68008.0
2018-10-16 14:40:00,58.29,58.35,58.26,58.33,36278.0,46.8981,46.9464,46.874,46.9303,36278.0
2018-10-16 14:50:00,58.34,58.34,58.07,58.07,35926.0,46.9383,46.9383,46.7211,46.7211,35926.0
2018-10-16 15:00:00,58.07,58.07,57.95,57.98,47108.0,46.7211,46.7211,46.6246,46.6487,47108.0
2018-10-16 15:10:00,57.98,58.01,57.95,57.97,54040.0,46.6487,46.6728,46.6246,46.6407,54040.0
2018-10-16 15:20:00,57.96,57.99,57.85,57.85,67218.0,46.6326,46.6567,46.5441,46.5441,67218.0
2018-10-16 15:30:00,57.85,57.91,57.77,57.91,73142.0,46.5441,46.5924,46.4797,46.5924,73142.0
2018-10-16 15:40:00,57.91,57.99,57.91,57.97,113206.0,46.5924,46.6567,46.5924,46.6407,113206.0
2018-10-16 15:50:00,57.98,57.98,57.83,57.88,189738.0,46.6487,46.6487,46.528,46.5682,189738.0
2018-10-17 09:30:00,57.77,58.17,57.77,57.94,26114.0,46.4797,46.8016,46.4797,46.6165,26114.0
2018-10-17 09:40:00,57.89,57.89,57.6,57.65,8804.0,46.5763,46.5763,46.343,46.3832,8804.0
2018-10-17 09:50:00,57.66,57.7,57.4,57.4,53370.0,46.3912,46.4234,46.1821,46.1821,53370.0
2018-10-17 10:00:00,57.43,57.59,57.35,57.37,41680.0,46.2062,46.3349,46.1418,46.1579,41680.0
2018-10-17 10:10:00,57.4,57.63,57.33,57.51,79730.0,46.1821,46.3671,46.1257,46.2706,79730.0
2018-10-17 10:20:00,57.51,57.65,57.45,57.48,95576.0,46.2706,46.3832,46.2223,46.2464,95576.0
2018-10-17 10:30:00,57.48,57.66,57.47,57.59,95990.0,46.2464,46.3912,46.2384,46.3349,95990.0
2018-10-17 10:40:00,57.58,57.63,57.47,57.48,91422.0,46.3269,46.3671,46.2384,46.2464,91422.0
2018-10-17 10:50:00,57.48,57.63,57.47,57.49,84670.0,46.2464,46.3671,46.2384,46.2545,84670.0
2018-10-17 11:00:00,57.48,57.51,57.39,57.4,30590.0,46.2464,46.2706,46.174,46.1821,30590.0
2018-10-17 11:10:00,57.39,57.43,57.28,57.34,13254.0,46.174,46.2062,46.0855,46.1338,13254.0
2018-10-17 11:20:00,57.34,57.46,57.32,57.46,10904.0,46.1338,46.2303,46.1177,46.2303,10904.0
2018-10-17 11:30:00,57.47,57.52,57.45,57.5,24778.0,46.2384,46.2786,46.2223,46.2625,24778.0
2018-10-17 11:40:00,57.49,57.63,57.48,57.62,58034.0,46.2545,46.3671,46.2464,46.3591,58034.0
2018-10-17 11:50:00,57.63,57.74,57.63,57.74,13342.0,46.3671,46.4556,46.3671,46.4556,13342.0
2018-10-17 12:00:00,57.74,57.74,57.54,57.54,12800.0,46.4556,46.4556,46.2947,46.2947,12800.0
2018-10-17 12:10:00,57.55,57.63,57.51,57.6,19746.0,46.3027,46.3671,46.2706,46.343,19746.0
2018-10-17 12:20:00,57.62,57.67,57.6,57.65,21010.0,46.3591,46.3993,46.343,46.3832,21010.0
2018-10-17 12:30:00,57.64,57.66,57.59,57.65,12800.0,46.3751,46.3912,46.3349,46.3832,12800.0
2018-10-17 12:40:00,57.67,57.67,57.57,57.58,18720.0,46.3993,46.3993,46.3188,46.3269,18720.0
2018-10-17 12:50:00,57.57,57.57,57.44,57.56,13160.0,46.3188,46.3188,46.2142,46.3108,13160.0
2018-10-17 13:00:00,57.58,57.63,57.54,57.54,15864.0,46.3269,46.3671,46.2947,46.2947,15864.0
2018-10-17 13:10:00,57.52,57.59,57.52,57.55,8492.0,46.2786,46.3349,46.2786,46.3027,8492.0
2018-10-17 13:20:00,57.54,57.6,57.54,57.56,16590.0,46.2947,46.343,46.2947,46.3108,16590.0
2018-10-17 13:30:00,57.56,57.58,57.52,57.56,8754.0,46.3108,46.3269,46.2786,46.3108,8754.0
2018-10-17 13:40:00,57.56,57.67,57.56,57.64,17060.0,46.3108,46.3993,46.3108,46.3751,17060.0
2018-10-17 13:50:00,57.63,57.66,57.58,57.62,15630.0,46.3671,46.3912,46.3269,46.3591,15630.0
2018-10-17 14:00:00,57.6,57.65,57.52,57.63,15288.0,46.343,46.3832,46.2786,46.3671,15288.0
2018-10-17 14:10:00,57.62,57.62,57.52,57.57,11104.0,46.3591,46.3591,46.2786,46.3188,11104.0
2018-10-17 14:20:00,57.56,57.57,57.49,57.52,16226.0,46.3108,46.3188,46.2545,46.2786,16226.0
2018-10-17 14:30:00,57.51,57.53,57.45,57.49,11952.0,46.2706,46.2866,46.2223,46.2545,11952.0
2018-10-17 14:40:00,57.52,57.56,57.51,57.55,10204.0,46.2786,46.3108,46.2706,46.3027,10204.0
2018-10-17 14:50:00,57.55,57.72,57.55,57.71,29496.0,46.3027,46.4395,46.3027,46.4315,29496.0
2018-10-17 15:00:00,57.68,57.7,57.54,57.59,30686.0,46.4073,46.4234,46.2947,46.3349,30686.0
2018-10-17 15:10:00,57.59,57.63,57.56,57.57,22344.0,46.3349,46.3671,46.3108,46.3188,22344.0
2018-10-17 15:20:00,57.58,57.63,57.55,57.58,17666.0,46.3269,46.3671,46.3027,46.3269,17666.0
2018-10-17 15:30:00,57.58,57.6,57.49,57.54,25444.0,46.3269,46.343,46.2545,46.2947,25444.0
2018-10-17 15:40:00,57.52,57.58,57.43,57.48,72022.0,46.2786,46.3269,46.2062,46.2464,72022.0
2018-10-17 15:50:00,57.48,57.68,57.47,57.65,108748.0,46.2464,46.4073,46.2384,46.3832,108748.0
2018-10-18 09:30:00,58.4,58.44,57.7,58.01,119028.0,46.9866,47.0188,46.4234,46.6728,119028.0
2018-10-18 09:40:00,57.95,58.21,57.77,58.02,35254.0,46.6246,46.8338,46.4797,46.6809,35254.0
2018-10-18 09:50:00,58.02,58.19,57.99,58.06,34338.0,46.6809,46.8177,46.6567,46.7131,34338.0
2018-10-18 10:00:00,58.03,58.21,58.02,58.12,229674.0,46.6889,46.8338,46.6809,46.7613,229674.0
2018-10-18 10:10:00,58.14,58.31,58.07,58.26,72960.0,46.7774,46.9142,46.7211,46.874,72960.0
2018-10-18 10:20:00,58.24,58.34,58.1,58.11,35842.0,46.8579,46.9383,46.7452,46.7533,35842.0
2018-10-18 10:30:00,58.13,58.38,58.1,58.38,61230.0,46.7694,46.9705,46.7452,46.9705,61230.0
2018-10-18 10:40:00,58.4,58.45,58.3,58.41,76648.0,46.9866,47.0268,46.9062,46.9947,76648.0
2018-10-18 10:50:00,58.42,58.46,58.31,58.41,106070.0,47.0027,47.0349,46.9142,46.9947,106070.0
2018-10-18 11:00:00,58.41,58.45,58.29,58.35,56366.0,46.9947,47.0268,46.8981,46.9464,56366.0
2018-10-18 11:10:00,58.34,58.36,58.23,58.23,39506.0,46.9383,46.9544,46.8498,46.8498,39506.0
2018-10-18 11:20:00,58.28,58.37,58.24,58.27,31846.0,46.8901,46.9625,46.8579,46.882,31846.0
2018-10-18 11:30:00,58.27,58.32,58.14,58.19,33904.0,46.882,46.9223,46.7774,46.8177,33904.0
2018-10-18 11:40:00,58.21,58.25,58.13,58.2,40772.0,46.8338,46.8659,46.7694,46.8257,40772.0
2018-10-18 11:50:00,58.19,58.19,58.02,58.05,38382.0,46.8177,46.8177,46.6809,46.705,38382.0
2018-10-18 12:00:00,58.05,58.1,58.02,58.09,21212.0,46.705,46.7452,46.6809,46.7372,21212.0
2018-10-18 12:10:00,58.1,58.13,57.97,57.99,24960.0,46.7452,46.7694,46.6407,46.6567,24960.0
2018-10-18 12:20:00,57.99,58.14,57.99,58.09,139358.0,46.6567,46.7774,46.6567,46.7372,139358.0
2018-10-18 12:30:00,58.09,58.1,58.02,58.1,14200.0,46.7372,46.7452,46.6809,46.7452,14200.0
2018-10-18 12:40:00,58.13,58.21,58.1,58.17,26376.0,46.7694,46.8338,46.7452,46.8016,26376.0
2018-10-18 12:50:00,58.17,58.21,58.08,58.08,21630.0,46.8016,46.8338,46.7292,46.7292,21630.0
2018-10-18 13:00:00,58.07,58.08,57.98,58.02,87250.0,46.7211,46.7292,46.6487,46.6809,87250.0
2018-10-18 13:10:00,58.02,58.04,57.96,57.98,17174.0,46.6809,46.697,46.6326,46.6487,17174.0
2018-10-18 13:20:00,57.99,58.02,57.93,57.99,23678.0,46.6567,46.6809,46.6085,46.6567,23678.0
2018-10-18 13:30:00,57.98,57.98,57.76,57.77,30090.0,46.6487,46.6487,46.4717,46.4797,30090.0
2018-10-18 13:40:00,57.8,57.88,57.75,57.85,36086.0,46.5039,46.5682,46.4637,46.5441,36086.0
2018-10-18 13:50:00,57.85,57.88,57.79,57.85,16328.0,46.5441,46.5682,46.4958,46.5441,16328.0
2018-10-18 14:00:00,57.85,57.94,57.79,57.87,63846.0,46.5441,46.6165,46.4958,46.5602,63846.0
2018-10-18 14:10:00,57.87,57.94,57.84,57.93,28768.0,46.5602,46.6165,46.5361,46.6085,28768.0
2018-10-18 14:20:00,57.93,58.01,57.83,57.9,125134.0,46.6085,46.6728,46.528,46.5843,125134.0
2018-10-18 14:30:00,57.93,57.98,57.78,57.9,153382.0,46.6085,46.6487,46.4878,46.5843,153382.0
2018-10-18 14:40:00,57.92,58.01,57.92,57.97,110786.0,46.6004,46.6728,46.6004,46.6407,110786.0
2018-10-18 14:50:00,57.96,57.97,57.85,57.91,104996.0,46.6326,46.6407,46.5441,46.5924,104996.0
2018-10-18 15:00:00,57.91,57.94,57.85,57.88,69826.0,46.5924,46.6165,46.5441,46.5682,69826.0
2018-10-18 15:10:00,57.88,58.02,57.85,58.02,99574.0,46.5682,46.6809,46.5441,46.6809,99574.0
2018-10-18 15:20:00,58.02,58.04,57.89,57.99,120790.0,46.6809,46.697,46.5763,46.6567,120790.0
2018-10-18 15:30:00,57.98,58.01,57.88,57.93,219900.0,46.6487,46.6728,46.5682,46.6085,219900.0
2018-10-18 15:40:00,57.93,57.99,57.85,57.98,316104.0,46.6085,46.6567,46.5441,46.6487,316104.0
2018-10-18 15:50:00,57.98,57.99,57.9,57.98,354344.0,46.6487,46.6567,46.5843,46.6487,354344.0
2018-10-19 09:30:00,57.82,58.24,57.7,58.11,204462.0,46.52,46.8579,46.4234,46.7533,204462.0
2018-10-19 09:40:00,58.12,58.16,57.85,57.94,104234.0,46.7613,46.7935,46.5441,46.6165,104234.0
2018-10-19 09:50:00,57.95,57.95,57.81,57.89,26192.0,46.6246,46.6246,46.5119,46.5763,26192.0
2018-10-19 10:00:00,57.89,58.05,57.88,57.96,81180.0,46.5763,46.705,46.5682,46.6326,81180.0
2018-10-19 10:10:00,57.96,58.13,57.92,58.13,169922.0,46.6326,46.7694,46.6004,46.7694,169922.0
2018-10-19 10:20:00,58.24,58.27,58.05,58.13,15660.0,46.8579,46.882,46.705,46.7694,15660.0
2018-10-19 10:30:00,58.17,58.26,58.16,58.24,28974.0,46.8016,46.874,46.7935,46.8579,28974.0
2018-10-19 10:40:00,58.24,58.35,58.22,58.27,40424.0,46.8579,46.9464,46.8418,46.882,40424.0
2018-10-19 10:50:00,58.29,58.39,58.21,58.28,74670.0,46.8981,46.9786,46.8338,46.8901,74670.0
2018-10-19 11:00:00,58.28,58.31,58.19,58.24,129540.0,46.8901,46.9142,46.8177,46.8579,129540.0
2018-10-19 11:10:00,58.26,58.31,58.21,58.25,63250.0,46.874,46.9142,46.8338,46.8659,63250.0
2018-10-19 11:20:00,58.27,58.27,58.17,58.22,67592.0,46.882,46.882,46.8016,46.8418,67592.0
2018-10-19 11:30:00,58.23,58.24,58.17,58.21,43356.0,46.8498,46.8579,46.8016,46.8338,43356.0
2018-10-19 11:40:00,58.22,58.35,58.2,58.29,221608.0,46.8418,46.9464,46.8257,46.8981,221608.0
2018-10-19 11:50:00,58.29,58.45,58.27,58.35,101168.0,46.8981,47.0268,46.882,46.9464,101168.0
2018-10-19 12:00:00,58.38,58.4,58.28,58.33,214046.0,46.9705,46.9866,46.8901,46.9303,214046.0
2018-10-19 12:10:00,58.34,58.35,58.24,58.3,197112.0,46.9383,46.9464,46.8579,46.9062,197112.0
2018-10-19 12:20:00,58.3,58.48,58.25,58.38,146990.0,46.9062,47.051,46.8659,46.9705,146990.0
2018-10-19 12:30:00,58.41,58.56,58.34,58.56,118498.0,46.9947,47.1153,46.9383,47.1153,118498.0
2018-10-19 12:40:00,58.54,58.55,58.43,58.47,37760.0,47.0993,47.1073,47.0108,47.0429,37760.0
2018-10-19 12:50:00,58.48,58.51,58.39,58.47,28854.0,47.051,47.0751,46.9786,47.0429,28854.0
2018-10-19 13:00:00,58.45,58.49,58.33,58.35,39270.0,47.0268,47.059,46.9303,46.9464,39270.0
2018-10-19 13:10:00,58.36,58.37,58.32,58.36,101456.0,46.9544,46.9625,46.9223,46.9544,101456.0
2018-10-19 13:20:00,58.35,58.45,58.34,58.4,150314.0,46.9464,47.0268,46.9383,46.9866,150314.0
2018-10-19 13:30:00,58.4,58.4,58.22,58.29,84024.0,46.9866,46.9866,46.8418,46.8981,84024.0
2018-10-19 13:40:00,58.27,58.3,58.17,58.2,36950.0,46.882,46.9062,46.8016,46.8257,36950.0
2018-10-19 13:50:00,58.2,58.22,58.17,58.19,39490.0,46.8257,46.8418,46.8016,46.8177,39490.0
2018-10-19 14:00:00,58.19,58.21,58.02,58.05,53438.0,46.8177,46.8338,46.6809,46.705,53438.0
2018-10-19 14:10:00,58.05,58.21,58.02,58.18,31868.0,46.705,46.8338,46.6809,46.8096,31868.0
2018-10-19 14:20:00,58.17,58.21,58.15,58.17,44292.0,46.8016,46.8338,46.7855,46.8016,44292.0
2018-10-19 14:30:00,58.17,58.18,58.1,58.14,26684.0,46.8016,46.8096,46.7452,46.7774,26684.0
2018-10-19 14:40:00,58.13,58.17,58.12,58.15,108742.0,46.7694,46.8016,46.7613,46.7855,108742.0
2018-10-19 14:50:00,58.15,58.26,58.12,58.13,139750.0,46.7855,46.874,46.7613,46.7694,139750.0
2018-10-19 15:00:00,58.13,58.15,57.99,58.07,70526.0,46.7694,46.7855,46.6567,46.7211,70526.0
2018-10-19 15:10:00,58.07,58.16,58.06,58.15,50570.0,46.7211,46.7935,46.7131,46.7855,50570.0
2018-10-19 15:20:00,58.15,58.23,58.09,58.2,104588.0,46.7855,46.8498,46.7372,46.8257,104588.0
2018-10-19 15:30:00,58.2,58.22,58.09,58.13,155084.0,46.8257,46.8418,46.7372,46.7694,155084.0
2018-10-19 15:40:00,58.13,58.35,58.11,58.35,460626.0,46.7694,46.9464,46.7533,46.9464,460626.0
2018-10-19 15:50:00,58.35,58.44,58.26,58.29,510446.0,46.9464,47.0188,46.874,46.8981,510446.0
2018-10-22 09:30:00,58.44,58.47,58.08,58.46,51324.0,47.0188,47.0429,46.7292,47.0349,51324.0
2018-10-22 09:40:00,58.43,58.54,58.35,58.4,30280.0,47.0108,47.0993,46.9464,46.9866,30280.0
2018-10-22 09:50:00,58.43,58.54,58.39,58.41,29748.0,47.0108,47.0993,46.9786,46.9947,29748.0
2018-10-22 10:00:00,58.41,58.43,58.31,58.43,80440.0,46.9947,47.0108,46.9142,47.0108,80440.0
2018-10-22 10:10:00,58.42,58.49,58.38,58.4,71590.0,47.0027,47.059,46.9705,46.9866,71590.0
2018-10-22 10:20:00,58.39,58.47,58.35,58.45,63490.0,46.9786,47.0429,46.9464,47.0268,63490.0
2018-10-22 10:30:00,58.44,58.44,58.2,58.27,117930.0,47.0188,47.0188,46.8257,46.882,117930.0
2018-10-22 10:40:00,58.25,58.34,58.18,58.24,98822.0,46.8659,46.9383,46.8096,46.8579,98822.0
2018-10-22 10:50:00,58.24,58.26,58.12,58.2,24046.0,46.8579,46.874,46.7613,46.8257,24046.0
2018-10-22 11:00:00,58.22,58.27,58.2,58.24,28998.0,46.8418,46.882,46.8257,46.8579,28998.0
2018-10-22 11:10:00,58.26,58.27,58.1,58.13,25270.0,46.874,46.882,46.7452,46.7694,25270.0
2018-10-22 11:20:00,58.1,58.21,58.1,58.14,22622.0,46.7452,46.8338,46.7452,46.7774,22622.0
2018-10-22 11:30:00,58.13,58.15,58.05,58.13,25100.0,46.7694,46.7855,46.705,46.7694,25100.0
2018-10-22 11:40:00,58.16,58.19,58.04,58.08,30814.0,46.7935,46.8177,46.697,46.7292,30814.0
2018-10-22 11:50:00,58.09,58.15,58.08,58.13,25536.0,46.7372,46.7855,46.7292,46.7694,25536.0
2018-10-22 12:00:00,58.13,58.15,58.09,58.12,39356.0,46.7694,46.7855,46.7372,46.7613,39356.0
2018-10-22 12:10:00,58.11,58.15,58.04,58.05,18444.0,46.7533,46.7855,46.697,46.705,18444.0
2018-10-22 12:20:00,58.05,58.08,58.01,58.02,23014.0,46.705,46.7292,46.6728,46.6809,23014.0
2018-10-22 12:30:00,58.02,58.02,57.93,57.93,43264.0,46.6809,46.6809,46.6085,46.6085,43264.0
2018-10-22 12:40:00,57.95,57.99,57.95,57.97,11600.0,46.6246,46.6567,46.6246,46.6407,11600.0
2018-10-22 12:50:00,57.96,58.14,57.96,58.08,16946.0,46.6326,46.7774,46.6326,46.7292,16946.0
2018-10-22 13:00:00,58.1,58.13,58.08,58.1,16392.0,46.7452,46.7694,46.7292,46.7452,16392.0
2018-10-22 13:10:00,58.11,58.13,58.08,58.08,32558.0,46.7533,46.7694,46.7292,46.7292,32558.0
2018-10-22 13:20:00,58.09,58.13,58.05,58.07,19720.0,46.7372,46.7694,46.705,46.7211,19720.0
2018-10-22 13:30:00,58.06,58.09,57.98,57.99,39480.0,46.7131,46.7372,46.6487,46.6567,39480.0
2018-10-22 13:40:00,58.01,58.07,57.99,58.05,48224.0,46.6728,46.7211,46.6567,46.705,48224.0
2018-10-22 13:50:00,58.05,58.1,58.04,58.06,13650.0,46.705,46.7452,46.697,46.7131,13650.0
2018-10-22 14:00:00,58.06,58.08,58.0,58.0,18332.0,46.7131,46.7292,46.6648,46.6648,18332.0
2018-10-22 14:10:00,58.01,58.05,57.98,58.05,17884.0,46.6728,46.705,46.6487,46.705,17884.0
2018-10-22 14:20:00,58.05,58.06,57.96,57.96,59844.0,46.705,46.7131,46.6326,46.6326,59844.0
2018-10-22 14:30:00,57.97,57.99,57.92,57.96,47852.0,46.6407,46.6567,46.6004,46.6326,47852.0
2018-10-22 14:40:00,57.96,58.01,57.89,57.96,51962.0,46.6326,46.6728,46.5763,46.6326,51962.0
2018-10-22 14:50:00,57.97,58.01,57.95,57.98,43848.0,46.6407,46.6728,46.6246,46.6487,43848.0
2018-10-22 15:00:00,57.99,58.01,57.93,57.96,51694.0,46.6567,46.6728,46.6085,46.6326,51694.0
2018-10-22 15:10:00,57.96,57.98,57.9,57.93,52306.0,46.6326,46.6487,46.5843,46.6085,52306.0
2018-10-22 15:20:00,57.95,57.97,57.85,57.88,94812.0,46.6246,46.6407,46.5441,46.5682,94812.0
2018-10-22 15:30:00,57.86,57.9,57.77,57.77,90322.0,46.5522,46.5843,46.4797,46.4797,90322.0
2018-10-22 15:40:00,57.77,57.82,57.76,57.81,153586.0,46.4797,46.52,46.4717,46.5119,153586.0
2018-10-22 15:50:00,57.81,57.9,57.77,57.82,198892.0,46.5119,46.5843,46.4797,46.52,198892.0
2018-10-23 09:30:00,57.88,58.16,57.82,57.82,72934.0,46.5682,46.7935,46.52,46.52,72934.0
2018-10-23 09:40:00,57.81,57.81,57.5,57.58,40672.0,46.5119,46.5119,46.2625,46.3269,40672.0
2018-10-23 09:50:00,57.58,57.6,57.35,57.35,24944.0,46.3269,46.343,46.1418,46.1418,24944.0
2018-10-23 10:00:00,57.35,57.46,57.22,57.34,86558.0,46.1418,46.2303,46.0372,46.1338,86558.0
2018-10-23 10:10:00,57.37,57.41,57.19,57.22,52550.0,46.1579,46.1901,46.0131,46.0372,52550.0
2018-10-23 10:20:00,57.24,57.33,57.15,57.23,81604.0,46.0533,46.1257,45.9809,46.0453,81604.0
2018-10-23 10:30:00,57.2,57.24,57.12,57.17,33558.0,46.0211,46.0533,45.9568,45.997,33558.0
2018-10-23 10:40:00,57.14,57.3,57.14,57.2,25688.0,45.9729,46.1016,45.9729,46.0211,25688.0
2018-10-23 10:50:00,57.23,57.32,57.18,57.2,48054.0,46.0453,46.1177,46.005,46.0211,48054.0
2018-10-23 11:00:00,57.21,57.28,57.04,57.22,105888.0,46.0292,46.0855,45.8924,46.0372,105888.0
2018-10-23 11:10:00,57.22,57.26,57.14,57.22,21300.0,46.0372,46.0694,45.9729,46.0372,21300.0
2018-10-23 11:20:00,57.21,57.23,57.02,57.08,25844.0,46.0292,46.0453,45.8763,45.9246,25844.0
2018-10-23 11:30:00,57.07,57.15,57.07,57.08,54866.0,45.9165,45.9809,45.9165,45.9246,54866.0
2018-10-23 11:40:00,57.07,57.1,57.04,57.05,11846.0,45.9165,45.9407,45.8924,45.9005,11846.0
2018-10-23 11:50:00,57.02,57.06,56.95,56.96,14954.0,45.8763,45.9085,45.82,45.828,14954.0
2018-10-23 12:00:00,56.94,57.07,56.94,57.07,14860.0,45.812,45.9165,45.812,45.9165,14860.0
2018-10-23 12:10:00,57.07,57.12,57.05,57.06,15766.0,45.9165,45.9568,45.9005,45.9085,15766.0
2018-10-23 12:20:00,57.05,57.09,57.01,57.04,21830.0,45.9005,45.9326,45.8683,45.8924,21830.0
2018-10-23 12:30:00,57.02,57.07,56.93,56.93,39534.0,45.8763,45.9165,45.8039,45.8039,39534.0
2018-10-23 12:40:00,56.94,56.97,56.92,56.97,21138.0,45.812,45.8361,45.7959,45.8361,21138.0
2018-10-23 12:50:00,56.98,57.04,56.95,57.01,18198.0,45.8441,45.8924,45.82,45.8683,18198.0
2018-10-23 13:00:00,57.01,57.16,57.01,57.16,10736.0,45.8683,45.989,45.8683,45.989,10736.0
2018-10-23 13:10:00,57.16,57.31,57.16,57.24,30064.0,45.989,46.1096,45.989,46.0533,30064.0
2018-10-23 13:20:00,57.25,57.25,57.19,57.21,30324.0,46.0614,46.0614,46.0131,46.0292,30324.0
2018-10-23 13:30:00,57.21,57.26,57.11,57.15,31588.0,46.0292,46.0694,45.9487,45.9809,31588.0
2018-10-23 13:40:00,57.15,57.23,57.13,57.22,21968.0,45.9809,46.0453,45.9648,46.0372,21968.0
2018-10-23 13:50:00,57.22,57.22,57.1,57.1,24512.0,46.0372,46.0372,45.9407,45.9407,24512.0
2018-10-23 14:00:00,57.11,57.24,57.1,57.17,44032.0,45.9487,46.0533,45.9407,45.997,44032.0
2018-10-23 14:10:00,57.17,57.27,57.17,57.27,17136.0,45.997,46.0775,45.997,46.0775,17136.0
2018-10-23 14:20:00,57.29,57.36,57.27,57.27,23668.0,46.0936,46.1499,46.0775,46.0775,23668.0
2018-10-23 14:30:00,57.27,57.36,57.26,57.36,28602.0,46.0775,46.1499,46.0694,46.1499,28602.0
2018-10-23 14:40:00,57.36,57.37,57.33,57.36,26468.0,46.1499,46.1579,46.1257,46.1499,26468.0
2018-10-23 14:50:00,57.36,57.42,57.29,57.3,45138.0,46.1499,46.1981,46.0936,46.1016,45138.0
2018-10-23 15:00:00,57.29,57.36,57.27,57.32,23770.0,46.0936,46.1499,46.0775,46.1177,23770.0
2018-10-23 15:10:00,57.31,57.33,57.2,57.21,61918.0,46.1096,46.1257,46.0211,46.0292,61918.0
2018-10-23 15:20:00,57.21,57.29,57.2,57.21,38990.0,46.0292,46.0936,46.0211,46.0292,38990.0
2018-10-23 15:30:00,57.2,57.29,57.16,57.19,51356.0,46.0211,46.0936,45.989,46.0131,51356.0
2018-10-23 15:40:00,57.2,57.22,57.12,57.16,101504.0,46.0211,46.0372,45.9568,45.989,101504.0
2018-10-23 15:50:00,57.15,57.17,57.08,57.1,140604.0,45.9809,45.997,45.9246,45.9407,140604.0
2018-10-24 09:30:00,57.2,57.44,56.3,57.37,56488.0,46.0211,46.2142,45.297,46.1579,56488.0
2018-10-24 09:40:00,57.43,57.45,57.25,57.27,33230.0,46.2062,46.2223,46.0614,46.0775,33230.0
2018-10-24 09:50:00,57.27,57.33,57.23,57.32,16996.0,46.0775,46.1257,46.0453,46.1177,16996.0
2018-10-24 10:00:00,57.31,57.65,57.29,57.46,27470.0,46.1096,46.3832,46.0936,46.2303,27470.0
2018-10-24 10:10:00,57.47,57.63,57.45,57.52,21180.0,46.2384,46.3671,46.2223,46.2786,21180.0
2018-10-24 10:20:00,57.52,57.68,57.52,57.59,15264.0,46.2786,46.4073,46.2786,46.3349,15264.0
2018-10-24 10:30:00,57.6,57.84,57.6,57.7,15160.0,46.343,46.5361,46.343,46.4234,15160.0
2018-10-24 10:40:00,57.72,57.8,57.52,57.54,32898.0,46.4395,46.5039,46.2786,46.2947,32898.0
2018-10-24 10:50:00,57.57,57.69,57.57,57.61,12694.0,46.3188,46.4154,46.3188,46.351,12694.0
2018-10-24 11:00:00,57.6,57.6,57.45,57.5,22516.0,46.343,46.343,46.2223,46.2625,22516.0
2018-10-24 11:10:00,57.52,57.82,57.52,57.77,33164.0,46.2786,46.52,46.2786,46.4797,33164.0
2018-10-24 11:20:00,57.76,57.85,57.7,57.79,19746.0,46.4717,46.5441,46.4234,46.4958,19746.0
2018-10-24 11:30:00,57.84,57.88,57.81,57.88,20772.0,46.5361,46.5682,46.5119,46.5682,20772.0
2018-10-24 11:40:00,57.92,57.92,57.74,57.87,39656.0,46.6004,46.6004,46.4556,46.5602,39656.0
2018-10-24 11:50:00,57.85,57.91,57.82,57.88,16524.0,46.5441,46.5924,46.52,46.5682,16524.0
2018-10-24 12:00:00,57.88,57.95,57.81,57.92,20826.0,46.5682,46.6246,46.5119,46.6004,20826.0
2018-10-24 12:10:00,57.96,58.1,57.86,58.04,34744.0,46.6326,46.7452,46.5522,46.697,34744.0
2018-10-24 12:20:00,58.06,58.17,58.03,58.17,31088.0,46.7131,46.8016,46.6889,46.8016,31088.0
2018-10-24 12:30:00,58.17,58.18,57.93,57.99,53284.0,46.8016,46.8096,46.6085,46.6567,53284.0
2018-10-24 12:40:00,57.99,58.06,57.99,58.02,35408.0,46.6567,46.7131,46.6567,46.6809,35408.0
2018-10-24 12:50:00,57.99,58.08,57.97,58.02,19912.0,46.6567,46.7292,46.6407,46.6809,19912.0
2018-10-24 13:00:00,58.02,58.02,57.88,57.92,18110.0,46.6809,46.6809,46.5682,46.6004,18110.0
2018-10-24 13:10:00,57.88,57.98,57.86,57.96,12794.0,46.5682,46.6487,46.5522,46.6326,12794.0
2018-10-24 13:20:00,57.97,58.0,57.91,57.91,19260.0,46.6407,46.6648,46.5924,46.5924,19260.0
2018-10-24 13:30:00,57.95,57.99,57.88,57.94,31256.0,46.6246,46.6567,46.5682,46.6165,31256.0
2018-10-24 13:40:00,57.95,58.17,57.95,58.15,28852.0,46.6246,46.8016,46.6246,46.7855,28852.0
2018-10-24 13:50:00,58.16,58.17,58.04,58.12,85968.0,46.7935,46.8016,46.697,46.7613,85968.0
2018-10-24 14:00:00,58.07,58.08,57.96,57.97,47818.0,46.7211,46.7292,46.6326,46.6407,47818.0
2018-10-24 14:10:00,57.96,58.15,57.95,58.13,51870.0,46.6326,46.7855,46.6246,46.7694,51870.0
2018-10-24 14:20:00,58.13,58.26,58.12,58.2,83584.0,46.7694,46.874,46.7613,46.8257,83584.0
2018-10-24 14:30:00,58.22,58.3,58.13,58.27,158700.0,46.8418,46.9062,46.7694,46.882,158700.0
2018-10-24 14:40:00,58.26,58.31,58.18,58.2,33482.0,46.874,46.9142,46.8096,46.8257,33482.0
2018-10-24 14:50:00,58.18,58.24,58.13,58.2,53270.0,46.8096,46.8579,46.7694,46.8257,53270.0
2018-10-24 15:00:00,58.19,58.19,58.06,58.1,44662.0,46.8177,46.8177,46.7131,46.7452,44662.0
2018-10-24 15:10:00,58.07,58.27,58.06,58.17,75716.0,46.7211,46.882,46.7131,46.8016,75716.0
2018-10-24 15:20:00,58.16,58.18,58.07,58.13,51584.0,46.7935,46.8096,46.7211,46.7694,51584.0
2018-10-24 15:30:00,58.12,58.18,58.05,58.17,129722.0,46.7613,46.8096,46.705,46.8016,129722.0
2018-10-24 15:40:00,58.17,58.26,58.13,58.17,158758.0,46.8016,46.874,46.7694,46.8016,158758.0
2018-10-24 15:50:00,58.17,58.21,57.94,57.95,323942.0,46.8016,46.8338,46.6165,46.6246,323942.0
2018-10-25 09:30:00,57.77,57.9,57.01,57.24,51008.0,46.4797,46.5843,45.8683,46.0533,51008.0
2018-10-25 09:40:00,57.24,57.28,57.01,57.15,33286.0,46.0533,46.0855,45.8683,45.9809,33286.0
2018-10-25 09:50:00,57.09,57.4,57.02,57.21,63290.0,45.9326,46.1821,45.8763,46.0292,63290.0
2018-10-25 10:00:00,57.17,57.24,57.02,57.03,36980.0,45.997,46.0533,45.8763,45.8844,36980.0
2018-10-25 10:10:00,57.03,57.38,57.02,57.34,105480.0,45.8844,46.166,45.8763,46.1338,105480.0
2018-10-25 10:20:00,57.31,57.65,57.31,57.54,69578.0,46.1096,46.3832,46.1096,46.2947,69578.0
2018-10-25 10:30:00,57.51,57.6,57.41,57.42,35180.0,46.2706,46.343,46.1901,46.1981,35180.0
2018-10-25 10:40:00,57.42,57.49,57.33,57.35,102732.0,46.1981,46.2545,46.1257,46.1418,102732.0
2018-10-25 10:50:00,57.35,57.42,57.26,57.26,151272.0,46.1418,46.1981,46.0694,46.0694,151272.0
2018-10-25 11:00:00,57.26,57.33,57.19,57.23,19620.0,46.0694,46.1257,46.0131,46.0453,19620.0
2018-10-25 11:10:00,57.24,57.49,57.24,57.49,83098.0,46.0533,46.2545,46.0533,46.2545,83098.0
2018-10-25 11:20:00,57.49,57.65,57.49,57.62,68746.0,46.2545,46.3832,46.2545,46.3591,68746.0
2018-10-25 11:30:00,57.63,57.63,57.47,57.5,43000.0,46.3671,46.3671,46.2384,46.2625,43000.0
2018-10-25 11:40:00,57.48,57.6,57.48,57.6,51000.0,46.2464,46.343,46.2464,46.343,51000.0
2018-10-25 11:50:00,57.62,57.62,57.48,57.52,20158.0,46.3591,46.3591,46.2464,46.2786,20158.0
2018-10-25 12:00:00,57.49,57.59,57.46,57.54,26472.0,46.2545,46.3349,46.2303,46.2947,26472.0
2018-10-25 12:10:00,57.54,57.59,57.51,57.54,16038.0,46.2947,46.3349,46.2706,46.2947,16038.0
2018-10-25 12:20:00,57.55,57.68,57.55,57.67,15800.0,46.3027,46.4073,46.3027,46.3993,15800.0
2018-10-25 12:30:00,57.68,57.77,57.66,57.76,19628.0,46.4073,46.4797,46.3912,46.4717,19628.0
2018-10-25 12:40:00,57.75,57.77,57.65,57.74,46278.0,46.4637,46.4797,46.3832,46.4556,46278.0
2018-10-25 12:50:00,57.75,57.77,57.65,57.77,47182.0,46.4637,46.4797,46.3832,46.4797,47182.0
2018-10-25 13:00:00,57.76,57.83,57.72,57.76,24402.0,46.4717,46.528,46.4395,46.4717,24402.0
2018-10-25 13:10:00,57.77,57.79,57.68,57.7,20000.0,46.4797,46.4958,46.4073,46.4234,20000.0
2018-10-25 13:20:00,57.69,57.7,57.58,57.58,23852.0,46.4154,46.4234,46.3269,46.3269,23852.0
2018-10-25 13:30:00,57.59,57.6,57.49,57.56,107974.0,46.3349,46.343,46.2545,46.3108,107974.0
2018-10-25 13:40:00,57.56,57.56,57.49,57.51,66452.0,46.3108,46.3108,46.2545,46.2706,66452.0
2018-10-25 13:50:00,57.51,57.51,57.28,57.42,45128.0,46.2706,46.2706,46.0855,46.1981,45128.0
2018-10-25 14:00:00,57.44,57.56,57.42,57.52,26824.0,46.2142,46.3108,46.1981,46.2786,26824.0
2018-10-25 14:10:00,57.51,57.65,57.51,57.61,17278.0,46.2706,46.3832,46.2706,46.351,17278.0
2018-10-25 14:20:00,57.63,57.72,57.6,57.72,41200.0,46.3671,46.4395,46.343,46.4395,41200.0
2018-10-25 14:30:00,57.71,57.88,57.68,57.85,34306.0,46.4315,46.5682,46.4073,46.5441,34306.0
2018-10-25 14:40:00,57.87,57.87,57.74,57.82,24848.0,46.5602,46.5602,46.4556,46.52,24848.0
2018-10-25 14:50:00,57.82,57.88,57.67,57.69,30880.0,46.52,46.5682,46.3993,46.4154,30880.0
2018-10-25 15:00:00,57.69,57.74,57.61,57.63,19712.0,46.4154,46.4556,46.351,46.3671,19712.0
2018-10-25 15:10:00,57.63,57.73,57.63,57.71,15800.0,46.3671,46.4476,46.3671,46.4315,15800.0
2018-10-25 15:20:00,57.73,57.73,57.6,57.61,48274.0,46.4476,46.4476,46.343,46.351,48274.0
2018-10-25 15:30:00,57.62,57.64,57.45,57.48,84776.0,46.3591,46.3751,46.2223,46.2464,84776.0
2018-10-25 15:40:00,57.48,57.58,57.43,57.45,93872.0,46.2464,46.3269,46.2062,46.2223,93872.0
2018-10-25 15:50:00,57.43,57.6,57.32,57.57,192574.0,46.2062,46.343,46.1177,46.3188,192574.0
2018-10-26 09:30:00,57.73,58.02,57.41,57.41,75886.0,46.4476,46.6809,46.1901,46.1901,75886.0
2018-10-26 09:40:00,57.41,57.43,57.04,57.04,60074.0,46.1901,46.2062,45.8924,45.8924,60074.0
2018-10-26 09:50:00,57.06,57.07,56.87,56.97,45064.0,45.9085,45.9165,45.7556,45.8361,45064.0
2018-10-26 10:00:00,56.98,57.02,56.62,56.64,93490.0,45.8441,45.8763,45.5545,45.5706,93490.0
2018-10-26 10:10:00,56.64,56.85,56.58,56.8,76762.0,45.5706,45.7395,45.5223,45.6993,76762.0
2018-10-26 10:20:00,56.77,56.94,56.69,56.92,57264.0,45.6752,45.812,45.6108,45.7959,57264.0
2018-10-26 10:30:00,56.93,56.93,56.66,56.67,26870.0,45.8039,45.8039,45.5867,45.5947,26870.0
2018-10-26 10:40:00,56.63,56.77,56.54,56.62,36024.0,45.5625,45.6752,45.4901,45.5545,36024.0
2018-10-26 10:50:00,56.65,56.77,56.59,56.6,57752.0,45.5786,45.6752,45.5304,45.5384,57752.0
2018-10-26 11:00:00,56.59,56.76,56.59,56.67,19302.0,45.5304,45.6671,45.5304,45.5947,19302.0
2018-10-26 11:10:00,56.67,56.76,56.55,56.62,22640.0,45.5947,45.6671,45.4982,45.5545,22640.0
2018-10-26 11:20:00,56.59,56.77,56.55,56.75,23124.0,45.5304,45.6752,45.4982,45.6591,23124.0
2018-10-26 11:30:00,56.78,56.98,56.75,56.85,39940.0,45.6832,45.8441,45.6591,45.7395,39940.0
2018-10-26 11:40:00,56.87,56.88,56.68,56.68,14418.0,45.7556,45.7637,45.6028,45.6028,14418.0
2018-10-26 11:50:00,56.68,56.82,56.63,56.65,39940.0,45.6028,45.7154,45.5625,45.5786,39940.0
2018-10-26 12:00:00,56.68,56.79,56.59,56.72,45456.0,45.6028,45.6913,45.5304,45.6349,45456.0
2018-10-26 12:10:00,56.73,56.77,56.63,56.72,18550.0,45.643,45.6752,45.5625,45.6349,18550.0
2018-10-26 12:20:00,56.73,56.8,56.68,56.74,32642.0,45.643,45.6993,45.6028,45.651,32642.0
2018-10-26 12:30:00,56.74,56.82,56.63,56.65,67154.0,45.651,45.7154,45.5625,45.5786,67154.0
2018-10-26 12:40:00,56.66,56.76,56.66,56.67,20532.0,45.5867,45.6671,45.5867,45.5947,20532.0
2018-10-26 12:50:00,56.67,56.68,56.5,56.57,27224.0,45.5947,45.6028,45.4579,45.5143,27224.0
2018-10-26 13:00:00,56.59,56.8,56.59,56.73,32872.0,45.5304,45.6993,45.5304,45.643,32872.0
2018-10-26 13:10:00,56.73,56.74,56.6,56.67,13628.0,45.643,45.651,45.5384,45.5947,13628.0
2018-10-26 13:20:00,56.68,56.73,56.63,56.67,20804.0,45.6028,45.643,45.5625,45.5947,20804.0
2018-10-26 13:30:00,56.67,56.67,56.52,56.52,31902.0,45.5947,45.5947,45.474,45.474,31902.0
2018-10-26 13:40:00,56.52,56.6,56.52,56.55,29156.0,45.474,45.5384,45.474,45.4982,29156.0
2018-10-26 13:50:00,56.54,56.62,56.5,56.6,28788.0,45.4901,45.5545,45.4579,45.5384,28788.0
2018-10-26 14:00:00,56.62,56.65,56.42,56.43,20396.0,45.5545,45.5786,45.3936,45.4016,20396.0
2018-10-26 14:10:00,56.41,56.45,56.31,56.35,14978.0,45.3855,45.4177,45.3051,45.3373,14978.0
2018-10-26 14:20:00,56.38,56.45,56.26,56.38,26648.0,45.3614,45.4177,45.2648,45.3614,26648.0
2018-10-26 14:30:00,56.38,56.51,56.37,56.47,15828.0,45.3614,45.466,45.3534,45.4338,15828.0
2018-10-26 14:40:00,56.49,56.5,56.38,56.39,35300.0,45.4499,45.4579,45.3614,45.3694,35300.0
2018-10-26 14:50:00,56.4,56.41,56.04,56.1,24096.0,45.3775,45.3855,45.0878,45.1361,24096.0
2018-10-26 15:00:00,56.1,56.1,55.88,56.04,46770.0,45.1361,45.1361,44.9591,45.0878,46770.0
2018-10-26 15:10:00,56.08,56.25,55.98,56.25,29272.0,45.12,45.2568,45.0396,45.2568,29272.0
2018-10-26 15:20:00,56.23,56.43,56.23,56.4,37046.0,45.2407,45.4016,45.2407,45.3775,37046.0
2018-10-26 15:30:00,56.35,56.42,56.18,56.31,61056.0,45.3373,45.3936,45.2005,45.3051,61056.0
2018-10-26 15:40:00,56.29,56.59,56.23,56.5,91792.0,45.289,45.5304,45.2407,45.4579,91792.0
2018-10-26 15:50:00,56.51,56.66,56.26,56.41,146494.0,45.466,45.5867,45.2648,45.3855,146494.0
2018-10-29 09:30:00,56.47,56.71,56.39,56.64,28622.0,45.4338,45.6269,45.3694,45.5706,28622.0
2018-10-29 09:40:00,56.72,57.05,56.72,56.84,19602.0,45.6349,45.9005,45.6349,45.7315,19602.0
2018-10-29 09:50:00,56.82,56.82,56.62,56.63,8094.0,45.7154,45.7154,45.5545,45.5625,8094.0
2018-10-29 10:00:00,56.68,56.89,56.68,56.89,17752.0,45.6028,45.7717,45.6028,45.7717,17752.0
2018-10-29 10:10:00,56.9,56.9,56.71,56.82,28078.0,45.7798,45.7798,45.6269,45.7154,28078.0
2018-10-29 10:20:00,56.84,56.92,56.76,56.92,18896.0,45.7315,45.7959,45.6671,45.7959,18896.0
2018-10-29 10:30:00,56.92,56.92,56.74,56.74,11794.0,45.7959,45.7959,45.651,45.651,11794.0
2018-10-29 10:40:00,56.76,56.76,56.49,56.54,22106.0,45.6671,45.6671,45.4499,45.4901,22106.0
2018-10-29 10:50:00,56.55,56.59,56.51,56.51,14150.0,45.4982,45.5304,45.466,45.466,14150.0
2018-10-29 11:00:00,56.56,56.74,56.55,56.65,27650.0,45.5062,45.651,45.4982,45.5786,27650.0
2018-10-29 11:10:00,56.68,56.81,56.59,56.81,20636.0,45.6028,45.7074,45.5304,45.7074,20636.0
2018-10-29 11:20:00,56.79,56.88,56.75,56.79,29482.0,45.6913,45.7637,45.6591,45.6913,29482.0
2018-10-29 11:30:00,56.8,56.88,56.77,56.83,24818.0,45.6993,45.7637,45.6752,45.7235,24818.0
2018-10-29 11:40:00,56.83,56.85,56.77,56.77,49914.0,45.7235,45.7395,45.6752,45.6752,49914.0
2018-10-29 11:50:00,56.75,56.75,56.61,56.68,17632.0,45.6591,45.6591,45.5464,45.6028,17632.0
2018-10-29 12:00:00,56.69,56.7,56.61,56.63,17254.0,45.6108,45.6189,45.5464,45.5625,17254.0
2018-10-29 12:10:00,56.61,56.81,56.6,56.77,39242.0,45.5464,45.7074,45.5384,45.6752,39242.0
2018-10-29 12:20:00,56.79,56.83,56.71,56.83,27028.0,45.6913,45.7235,45.6269,45.7235,27028.0
2018-10-29 12:30:00,56.82,56.83,56.75,56.77,24496.0,45.7154,45.7235,45.6591,45.6752,24496.0
2018-10-29 12:40:00,56.79,56.79,56.66,56.67,32126.0,45.6913,45.6913,45.5867,45.5947,32126.0
2018-10-29 12:50:00,56.68,56.77,56.66,56.74,28728.0,45.6028,45.6752,45.5867,45.651,28728.0
2018-10-29 13:00:00,56.75,56.78,56.71,56.77,24800.0,45.6591,45.6832,45.6269,45.6752,24800.0
2018-10-29 13:10:00,56.78,56.82,56.72,56.79,33346.0,45.6832,45.7154,45.6349,45.6913,33346.0
2018-10-29 13:20:00,56.77,56.78,56.7,56.72,29574.0,45.6752,45.6832,45.6189,45.6349,29574.0
2018-10-29 13:30:00,56.71,56.85,56.71,56.83,38212.0,45.6269,45.7395,45.6269,45.7235,38212.0
2018-10-29 13:40:00,56.84,56.84,56.71,56.74,28084.0,45.7315,45.7315,45.6269,45.651,28084.0
2018-10-29 13:50:00,56.72,56.74,56.6,56.61,35370.0,45.6349,45.651,45.5384,45.5464,35370.0
2018-10-29 14:00:00,56.63,56.66,56.57,56.66,31108.0,45.5625,45.5867,45.5143,45.5867,31108.0
2018-10-29 14:10:00,56.65,56.67,56.52,56.58,51398.0,45.5786,45.5947,45.474,45.5223,51398.0
2018-10-29 14:20:00,56.57,56.68,56.56,56.6,29974.0,45.5143,45.6028,45.5062,45.5384,29974.0
2018-10-29 14:30:00,56.6,56.68,56.58,56.61,37250.0,45.5384,45.6028,45.5223,45.5464,37250.0
2018-10-29 14:40:00,56.62,56.71,56.62,56.68,40732.0,45.5545,45.6269,45.5545,45.6028,40732.0
2018-10-29 14:50:00,56.67,56.67,56.48,56.58,53520.0,45.5947,45.5947,45.4419,45.5223,53520.0
2018-10-29 15:00:00,56.57,56.58,56.42,56.46,34784.0,45.5143,45.5223,45.3936,45.4258,34784.0
2018-10-29 15:10:00,56.46,56.48,56.29,56.44,53828.0,45.4258,45.4419,45.289,45.4097,53828.0
2018-10-29 15:20:00,56.43,56.43,56.26,56.41,67166.0,45.4016,45.4016,45.2648,45.3855,67166.0
2018-10-29 15:30:00,56.4,56.42,56.22,56.25,104316.0,45.3775,45.3936,45.2327,45.2568,104316.0
2018-10-29 15:40:00,56.23,56.31,55.93,56.12,190710.0,45.2407,45.3051,44.9993,45.1522,190710.0
2018-10-29 15:50:00,56.09,56.33,56.09,56.27,364220.0,45.1281,45.3212,45.1281,45.2729,364220.0
2018-10-30 09:30:00,56.49,56.6,56.09,56.47,56080.0,45.4499,45.5384,45.1281,45.4338,56080.0
2018-10-30 09:40:00,56.44,56.63,56.37,56.55,40734.0,45.4097,45.5625,45.3534,45.4982,40734.0
2018-10-30 09:50:00,56.58,56.58,56.27,56.45,30272.0,45.5223,45.5223,45.2729,45.4177,30272.0
2018-10-30 10:00:00,56.46,56.57,56.36,56.38,55128.0,45.4258,45.5143,45.3453,45.3614,55128.0
2018-10-30 10:10:00,56.39,56.49,56.21,56.22,66186.0,45.3694,45.4499,45.2246,45.2327,66186.0
2018-10-30 10:20:00,56.22,56.22,55.95,56.12,55700.0,45.2327,45.2327,45.0154,45.1522,55700.0
2018-10-30 10:30:00,56.1,56.14,55.95,55.99,44574.0,45.1361,45.1683,45.0154,45.0476,44574.0
2018-10-30 10:40:00,56.0,56.07,55.84,55.93,26300.0,45.0557,45.112,44.9269,44.9993,26300.0
2018-10-30 10:50:00,55.93,56.06,55.86,55.99,34634.0,44.9993,45.1039,44.943,45.0476,34634.0
2018-10-30 11:00:00,55.99,55.99,55.83,55.85,35152.0,45.0476,45.0476,44.9189,44.935,35152.0
2018-10-30 11:10:00,55.86,55.95,55.8,55.81,120214.0,44.943,45.0154,44.8947,44.9028,120214.0
2018-10-30 11:20:00,55.81,55.92,55.75,55.9,33136.0,44.9028,44.9913,44.8545,44.9752,33136.0
2018-10-30 11:30:00,55.9,55.95,55.82,55.91,109974.0,44.9752,45.0154,44.9108,44.9833,109974.0
2018-10-30 11:40:00,55.93,55.93,55.85,55.86,77456.0,44.9993,44.9993,44.935,44.943,77456.0
2018-10-30 11:50:00,55.85,55.88,55.7,55.74,50396.0,44.935,44.9591,44.8143,44.8465,50396.0
2018-10-30 12:00:00,55.76,55.76,55.46,55.49,45164.0,44.8626,44.8626,44.6212,44.6453,45164.0
2018-10-30 12:10:00,55.52,55.52,55.36,55.45,51808.0,44.6695,44.6695,44.5407,44.6132,51808.0
2018-10-30 12:20:00,55.47,55.49,55.35,55.41,31160.0,44.6292,44.6453,44.5327,44.581,31160.0
2018-10-30 12:30:00,55.43,55.43,55.27,55.27,46740.0,44.5971,44.5971,44.4683,44.4683,46740.0
2018-10-30 12:40:00,55.28,55.46,55.26,55.46,49794.0,44.4764,44.6212,44.4603,44.6212,49794.0
2018-10-30 12:50:00,55.45,55.5,55.34,55.37,63894.0,44.6132,44.6534,44.5246,44.5488,63894.0
2018-10-30 13:00:00,55.4,55.54,55.29,55.52,199056.0,44.5729,44.6856,44.4844,44.6695,199056.0
2018-10-30 13:10:00,55.54,55.7,55.54,55.63,84184.0,44.6856,44.8143,44.6856,44.758,84184.0
2018-10-30 13:20:00,55.63,55.68,55.6,55.62,68094.0,44.758,44.7982,44.7338,44.7499,68094.0
2018-10-30 13:30:00,55.62,55.7,55.55,55.7,68622.0,44.7499,44.8143,44.6936,44.8143,68622.0
2018-10-30 13:40:00,55.7,55.83,55.63,55.83,45336.0,44.8143,44.9189,44.758,44.9189,45336.0
2018-10-30 13:50:00,55.83,55.9,55.78,55.82,96290.0,44.9189,44.9752,44.8787,44.9108,96290.0
2018-10-30 14:00:00,55.82,55.87,55.73,55.76,55024.0,44.9108,44.9511,44.8384,44.8626,55024.0
2018-10-30 14:10:00,55.75,55.75,55.65,55.7,170372.0,44.8545,44.8545,44.7741,44.8143,170372.0
2018-10-30 14:20:00,55.72,55.74,55.66,55.69,67788.0,44.8304,44.8465,44.7821,44.8062,67788.0
2018-10-30 14:30:00,55.7,55.79,55.66,55.67,78556.0,44.8143,44.8867,44.7821,44.7902,78556.0
2018-10-30 14:40:00,55.69,55.73,55.61,55.67,79812.0,44.8062,44.8384,44.7419,44.7902,79812.0
2018-10-30 14:50:00,55.66,55.77,55.66,55.72,104186.0,44.7821,44.8706,44.7821,44.8304,104186.0
2018-10-30 15:00:00,55.73,55.74,55.55,55.65,91822.0,44.8384,44.8465,44.6936,44.7741,91822.0
2018-10-30 15:10:00,55.63,55.85,55.63,55.74,93778.0,44.758,44.935,44.758,44.8465,93778.0
2018-10-30 15:20:00,55.73,55.8,55.66,55.73,180726.0,44.8384,44.8947,44.7821,44.8384,180726.0
2018-10-30 15:30:00,55.74,55.74,55.67,55.73,182546.0,44.8465,44.8465,44.7902,44.8384,182546.0
2018-10-30 15:40:00,55.72,55.84,55.66,55.81,158030.0,44.8304,44.9269,44.7821,44.9028,158030.0
2018-10-30 15:50:00,55.81,55.92,55.8,55.9,256324.0,44.9028,44.9913,44.8947,44.9752,256324.0
2018-10-31 09:30:00,55.48,55.96,55.1,55.17,90492.0,44.6373,45.0235,44.3316,44.3879,90492.0
2018-10-31 09:40:00,55.18,55.23,55.04,55.13,31678.0,44.3959,44.4361,44.2833,44.3557,31678.0
2018-10-31 09:50:00,55.15,55.29,55.13,55.28,82048.0,44.3718,44.4844,44.3557,44.4764,82048.0
2018-10-31 10:00:00,55.27,55.27,54.91,54.97,82046.0,44.4683,44.4683,44.1787,44.227,82046.0
2018-10-31 10:10:00,54.97,55.08,54.91,55.03,112600.0,44.227,44.3155,44.1787,44.2752,112600.0
2018-10-31 10:20:00,55.02,55.15,54.94,55.15,56606.0,44.2672,44.3718,44.2028,44.3718,56606.0
2018-10-31 10:30:00,55.15,55.18,55.02,55.07,39682.0,44.3718,44.3959,44.2672,44.3074,39682.0
2018-10-31 10:40:00,55.07,55.32,55.02,55.3,137868.0,44.3074,44.5086,44.2672,44.4925,137868.0
2018-10-31 10:50:00,55.3,55.48,55.29,55.33,53366.0,44.4925,44.6373,44.4844,44.5166,53366.0
2018-10-31 11:00:00,55.31,55.42,55.22,55.3,46328.0,44.5005,44.589,44.4281,44.4925,46328.0
2018-10-31 11:10:00,55.32,55.38,55.24,55.24,49972.0,44.5086,44.5568,44.4442,44.4442,49972.0
2018-10-31 11:20:00,55.26,55.27,55.16,55.2,84086.0,44.4603,44.4683,44.3798,44.412,84086.0
2018-10-31 11:30:00,55.2,55.23,55.15,55.23,46242.0,44.412,44.4361,44.3718,44.4361,46242.0
2018-10-31 11:40:00,55.23,55.33,55.21,55.29,78342.0,44.4361,44.5166,44.4201,44.4844,78342.0
2018-10-31 11:50:00,55.28,55.33,55.24,55.25,72208.0,44.4764,44.5166,44.4442,44.4522,72208.0
2018-10-31 12:00:00,55.24,55.33,55.23,55.32,75280.0,44.4442,44.5166,44.4361,44.5086,75280.0
2018-10-31 12:10:00,55.35,55.42,55.34,55.4,27288.0,44.5327,44.589,44.5246,44.5729,27288.0
2018-10-31 12:20:00,55.38,55.38,55.35,55.35,32542.0,44.5568,44.5568,44.5327,44.5327,32542.0
2018-10-31 12:30:00,55.35,55.35,55.21,55.23,41394.0,44.5327,44.5327,44.4201,44.4361,41394.0
2018-10-31 12:40:00,55.24,55.3,55.24,55.26,35268.0,44.4442,44.4925,44.4442,44.4603,35268.0
2018-10-31 12:50:00,55.24,55.34,55.23,55.34,55258.0,44.4442,44.5246,44.4361,44.5246,55258.0
2018-10-31 13:00:00,55.35,55.42,55.35,55.38,44882.0,44.5327,44.589,44.5327,44.5568,44882.0
2018-10-31 13:10:00,55.4,55.4,55.27,55.34,36308.0,44.5729,44.5729,44.4683,44.5246,36308.0
2018-10-31 13:20:00,55.34,55.5,55.34,55.49,22196.0,44.5246,44.6534,44.5246,44.6453,22196.0
2018-10-31 13:30:00,55.47,55.53,55.43,55.43,43978.0,44.6292,44.6775,44.5971,44.5971,43978.0
2018-10-31 13:40:00,55.41,55.58,55.38,55.49,79948.0,44.581,44.7177,44.5568,44.6453,79948.0
2018-10-31 13:50:00,55.5,55.5,55.4,55.41,24920.0,44.6534,44.6534,44.5729,44.581,24920.0
2018-10-31 14:00:00,55.44,55.47,55.33,55.38,37592.0,44.6051,44.6292,44.5166,44.5568,37592.0
2018-10-31 14:10:00,55.37,55.37,55.3,55.33,56152.0,44.5488,44.5488,44.4925,44.5166,56152.0
2018-10-31 14:20:00,55.35,55.46,55.35,55.41,35062.0,44.5327,44.6212,44.5327,44.581,35062.0
2018-10-31 14:30:00,55.42,55.46,55.39,55.46,39740.0,44.589,44.6212,44.5649,44.6212,39740.0
2018-10-31 14:40:00,55.46,55.47,55.41,55.42,51540.0,44.6212,44.6292,44.581,44.589,51540.0
2018-10-31 14:50:00,55.41,55.46,55.37,55.38,36558.0,44.581,44.6212,44.5488,44.5568,36558.0
2018-10-31 15:00:00,55.37,55.43,55.35,55.39,32750.0,44.5488,44.5971,44.5327,44.5649,32750.0
2018-10-31 15:10:00,55.4,55.4,55.31,55.35,49190.0,44.5729,44.5729,44.5005,44.5327,49190.0
2018-10-31 15:20:00,55.35,55.35,55.2,55.24,81032.0,44.5327,44.5327,44.412,44.4442,81032.0
2018-10-31 15:30:00,55.23,55.24,55.12,55.13,99872.0,44.4361,44.4442,44.3476,44.3557,99872.0
2018-10-31 15:40:00,55.13,55.18,54.96,54.96,166544.0,44.3557,44.3959,44.2189,44.2189,166544.0
2018-10-31 15:50:00,54.96,55.18,54.96,55.06,356742.0,44.2189,44.3959,44.2189,44.2994,356742.0
2018-11-01 09:30:00,55.16,55.28,54.57,54.66,65736.0,44.3798,44.4764,43.9051,43.9775,65736.0
2018-11-01 09:40:00,54.7,55.0,54.67,54.93,81432.0,44.0097,44.2511,43.9856,44.1948,81432.0
2018-11-01 09:50:00,54.93,55.1,54.81,54.81,161882.0,44.1948,44.3316,44.0982,44.0982,161882.0
2018-11-01 10:00:00,54.73,55.08,54.73,55.02,109728.0,44.0339,44.3155,44.0339,44.2672,109728.0
2018-11-01 10:10:00,54.99,55.04,54.79,54.81,71776.0,44.2431,44.2833,44.0821,44.0982,71776.0
2018-11-01 10:20:00,54.79,54.99,54.78,54.93,33064.0,44.0821,44.2431,44.0741,44.1948,33064.0
2018-11-01 10:30:00,54.92,55.06,54.87,54.94,70272.0,44.1867,44.2994,44.1465,44.2028,70272.0
2018-11-01 10:40:00,54.92,55.01,54.9,54.98,73818.0,44.1867,44.2591,44.1706,44.235,73818.0
2018-11-01 10:50:00,54.97,55.02,54.94,55.02,51372.0,44.227,44.2672,44.2028,44.2672,51372.0
2018-11-01 11:00:00,55.02,55.07,54.97,54.99,76112.0,44.2672,44.3074,44.227,44.2431,76112.0
2018-11-01 11:10:00,54.97,55.16,54.97,55.12,161694.0,44.227,44.3798,44.227,44.3476,161694.0
2018-11-01 11:20:00,55.12,55.18,55.04,55.07,38594.0,44.3476,44.3959,44.2833,44.3074,38594.0
2018-11-01 11:30:00,55.04,55.1,54.89,54.9,26134.0,44.2833,44.3316,44.1626,44.1706,26134.0
2018-11-01 11:40:00,54.89,54.92,54.81,54.92,41654.0,44.1626,44.1867,44.0982,44.1867,41654.0
2018-11-01 11:50:00,54.92,54.94,54.86,54.88,76800.0,44.1867,44.2028,44.1385,44.1545,76800.0
2018-11-01 12:00:00,54.88,54.95,54.82,54.92,45172.0,44.1545,44.2109,44.1063,44.1867,45172.0
2018-11-01 12:10:00,54.93,54.95,54.74,54.74,43706.0,44.1948,44.2109,44.0419,44.0419,43706.0
2018-11-01 12:20:00,54.74,54.81,54.68,54.8,53278.0,44.0419,44.0982,43.9936,44.0902,53278.0
2018-11-01 12:30:00,54.82,54.84,54.77,54.83,28340.0,44.1063,44.1224,44.066,44.1143,28340.0
2018-11-01 12:40:00,54.82,54.84,54.74,54.84,26650.0,44.1063,44.1224,44.0419,44.1224,26650.0
2018-11-01 12:50:00,54.85,54.85,54.77,54.83,20748.0,44.1304,44.1304,44.066,44.1143,20748.0
2018-11-01 13:00:00,54.82,54.83,54.74,54.74,22040.0,44.1063,44.1143,44.0419,44.0419,22040.0
2018-11-01 13:10:00,54.73,54.8,54.72,54.77,21974.0,44.0339,44.0902,44.0258,44.066,21974.0
2018-11-01 13:20:00,54.78,54.79,54.71,54.76,25726.0,44.0741,44.0821,44.0178,44.058,25726.0
2018-11-01 13:30:00,54.76,54.82,54.74,54.8,29942.0,44.058,44.1063,44.0419,44.0902,29942.0
2018-11-01 13:40:00,54.79,54.82,54.74,54.77,29542.0,44.0821,44.1063,44.0419,44.066,29542.0
2018-11-01 13:50:00,54.77,54.8,54.74,54.8,45510.0,44.066,44.0902,44.0419,44.0902,45510.0
2018-11-01 14:00:00,54.79,54.85,54.75,54.85,44800.0,44.0821,44.1304,44.05,44.1304,44800.0
2018-11-01 14:10:00,54.85,54.92,54.84,54.9,62748.0,44.1304,44.1867,44.1224,44.1706,62748.0
2018-11-01 14:20:00,54.88,54.91,54.8,54.8,68136.0,44.1545,44.1787,44.0902,44.0902,68136.0
2018-11-01 14:30:00,54.8,54.83,54.69,54.78,62770.0,44.0902,44.1143,44.0017,44.0741,62770.0
2018-11-01 14:40:00,54.79,54.82,54.77,54.79,65652.0,44.0821,44.1063,44.066,44.0821,65652.0
2018-11-01 14:50:00,54.79,54.79,54.71,54.71,54192.0,44.0821,44.0821,44.0178,44.0178,54192.0
2018-11-01 15:00:00,54.72,54.92,54.7,54.85,54680.0,44.0258,44.1867,44.0097,44.1304,54680.0
2018-11-01 15:10:00,54.85,54.92,54.73,54.75,56324.0,44.1304,44.1867,44.0339,44.05,56324.0
2018-11-01 15:20:00,54.74,54.88,54.69,54.85,58200.0,44.0419,44.1545,44.0017,44.1304,58200.0
2018-11-01 15:30:00,54.85,54.93,54.81,54.9,130938.0,44.1304,44.1948,44.0982,44.1706,130938.0
2018-11-01 15:40:00,54.91,54.93,54.83,54.91,217450.0,44.1787,44.1948,44.1143,44.1787,217450.0
2018-11-01 15:50:00,54.91,55.04,54.88,55.03,511294.0,44.1787,44.2833,44.1545,44.2752,511294.0
2018-11-02 09:30:00,55.07,55.35,54.97,54.99,72722.0,44.3074,44.5327,44.227,44.2431,72722.0
2018-11-02 09:40:00,54.96,54.96,54.66,54.77,98006.0,44.2189,44.2189,43.9775,44.066,98006.0
2018-11-02 09:50:00,54.8,55.18,54.68,55.1,69118.0,44.0902,44.3959,43.9936,44.3316,69118.0
2018-11-02 10:00:00,55.05,55.35,54.99,55.29,93764.0,44.2913,44.5327,44.2431,44.4844,93764.0
2018-11-02 10:10:00,55.29,55.35,55.1,55.23,190704.0,44.4844,44.5327,44.3316,44.4361,190704.0
2018-11-02 10:20:00,55.26,55.48,55.18,55.42,34208.0,44.4603,44.6373,44.3959,44.589,34208.0
2018-11-02 10:30:00,55.41,55.45,55.24,55.24,31150.0,44.581,44.6132,44.4442,44.4442,31150.0
2018-11-02 10:40:00,55.23,55.23,55.01,55.02,43868.0,44.4361,44.4361,44.2591,44.2672,43868.0
2018-11-02 10:50:00,55.01,55.06,54.9,55.06,127076.0,44.2591,44.2994,44.1706,44.2994,127076.0
2018-11-02 11:00:00,55.05,55.15,54.98,54.99,158546.0,44.2913,44.3718,44.235,44.2431,158546.0
2018-11-02 11:10:00,54.99,55.02,54.87,54.94,44552.0,44.2431,44.2672,44.1465,44.2028,44552.0
2018-11-02 11:20:00,54.97,55.04,54.89,54.99,42212.0,44.227,44.2833,44.1626,44.2431,42212.0
2018-11-02 11:30:00,54.98,54.98,54.81,54.83,24234.0,44.235,44.235,44.0982,44.1143,24234.0
2018-11-02 11:40:00,54.83,54.85,54.72,54.72,40434.0,44.1143,44.1304,44.0258,44.0258,40434.0
2018-11-02 11:50:00,54.73,54.83,54.72,54.77,49220.0,44.0339,44.1143,44.0258,44.066,49220.0
2018-11-02 12:00:00,54.8,54.94,54.72,54.9,38404.0,44.0902,44.2028,44.0258,44.1706,38404.0
2018-11-02 12:10:00,54.9,55.03,54.83,54.99,59526.0,44.1706,44.2752,44.1143,44.2431,59526.0
2018-11-02 12:20:00,55.0,55.03,54.88,54.96,53844.0,44.2511,44.2752,44.1545,44.2189,53844.0
2018-11-02 12:30:00,54.94,54.95,54.83,54.88,65118.0,44.2028,44.2109,44.1143,44.1545,65118.0
2018-11-02 12:40:00,54.88,54.89,54.83,54.88,46002.0,44.1545,44.1626,44.1143,44.1545,46002.0
2018-11-02 12:50:00,54.88,54.92,54.71,54.75,52578.0,44.1545,44.1867,44.0178,44.05,52578.0
2018-11-02 13:00:00,54.77,54.85,54.74,54.85,51552.0,44.066,44.1304,44.0419,44.1304,51552.0
2018-11-02 13:10:00,54.83,54.91,54.82,54.88,49694.0,44.1143,44.1787,44.1063,44.1545,49694.0
2018-11-02 13:20:00,54.89,54.89,54.83,54.89,66190.0,44.1626,44.1626,44.1143,44.1626,66190.0
2018-11-02 13:30:00,54.88,54.9,54.82,54.85,83696.0,44.1545,44.1706,44.1063,44.1304,83696.0
2018-11-02 13:40:00,54.84,54.88,54.73,54.73,33818.0,44.1224,44.1545,44.0339,44.0339,33818.0
2018-11-02 13:50:00,54.76,54.88,54.73,54.85,45562.0,44.058,44.1545,44.0339,44.1304,45562.0
2018-11-02 14:00:00,54.87,54.92,54.78,54.8,38638.0,44.1465,44.1867,44.0741,44.0902,38638.0
2018-11-02 14:10:00,54.79,54.79,54.74,54.79,27590.0,44.0821,44.0821,44.0419,44.0821,27590.0
2018-11-02 14:20:00,54.77,55.0,54.75,54.98,149672.0,44.066,44.2511,44.05,44.235,149672.0
2018-11-02 14:30:00,54.97,54.97,54.84,54.86,73272.0,44.227,44.227,44.1224,44.1385,73272.0
2018-11-02 14:40:00,54.85,54.91,54.74,54.75,46888.0,44.1304,44.1787,44.0419,44.05,46888.0
2018-11-02 14:50:00,54.77,54.77,54.66,54.66,209804.0,44.066,44.066,43.9775,43.9775,209804.0
2018-11-02 15:00:00,54.67,54.73,54.58,54.66,74494.0,43.9856,44.0339,43.9132,43.9775,74494.0
2018-11-02 15:10:00,54.66,54.76,54.48,54.48,80408.0,43.9775,44.058,43.8327,43.8327,80408.0
2018-11-02 15:20:00,54.48,54.55,54.4,54.48,73842.0,43.8327,43.889,43.7684,43.8327,73842.0
2018-11-02 15:30:00,54.45,54.53,54.32,54.44,180396.0,43.8086,43.873,43.704,43.8005,180396.0
2018-11-02 15:40:00,54.44,54.6,54.44,54.56,232118.0,43.8005,43.9293,43.8005,43.8971,232118.0
2018-11-02 15:50:00,54.56,54.65,54.43,54.52,562362.0,43.8971,43.9695,43.7925,43.8649,562362.0
2018-11-05 09:30:00,54.68,54.95,54.61,54.88,93626.0,43.9936,44.2109,43.9373,44.1545,93626.0
2018-11-05 09:40:00,54.88,55.17,54.88,55.13,36002.0,44.1545,44.3879,44.1545,44.3557,36002.0
2018-11-05 09:50:00,55.1,55.32,55.06,55.2,76732.0,44.3316,44.5086,44.2994,44.412,76732.0
2018-11-05 10:00:00,55.15,55.27,55.13,55.23,35116.0,44.3718,44.4683,44.3557,44.4361,35116.0
2018-11-05 10:10:00,55.22,55.56,55.22,55.42,106010.0,44.4281,44.7017,44.4281,44.589,106010.0
2018-11-05 10:20:00,55.38,55.49,55.33,55.41,85616.0,44.5568,44.6453,44.5166,44.581,85616.0
2018-11-05 10:30:00,55.41,55.57,55.38,55.57,50504.0,44.581,44.7097,44.5568,44.7097,50504.0
2018-11-05 10:40:00,55.58,55.68,55.55,55.59,28570.0,44.7177,44.7982,44.6936,44.7258,28570.0
2018-11-05 10:50:00,55.6,55.6,55.49,55.52,32840.0,44.7338,44.7338,44.6453,44.6695,32840.0
2018-11-05 11:00:00,55.52,55.62,55.48,55.56,101366.0,44.6695,44.7499,44.6373,44.7017,101366.0
2018-11-05 11:10:00,55.57,55.75,55.57,55.75,46876.0,44.7097,44.8545,44.7097,44.8545,46876.0
2018-11-05 11:20:00,55.73,55.8,55.6,55.79,39148.0,44.8384,44.8947,44.7338,44.8867,39148.0
2018-11-05 11:30:00,55.78,55.8,55.67,55.8,17930.0,44.8787,44.8947,44.7902,44.8947,17930.0
2018-11-05 11:40:00,55.82,55.83,55.71,55.75,93986.0,44.9108,44.9189,44.8223,44.8545,93986.0
2018-11-05 11:50:00,55.76,55.82,55.66,55.81,39808.0,44.8626,44.9108,44.7821,44.9028,39808.0
2018-11-05 12:00:00,55.8,55.9,55.77,55.9,47468.0,44.8947,44.9752,44.8706,44.9752,47468.0
2018-11-05 12:10:00,55.91,56.05,55.9,56.03,85004.0,44.9833,45.0959,44.9752,45.0798,85004.0
2018-11-05 12:20:00,56.05,56.06,56.0,56.02,49260.0,45.0959,45.1039,45.0557,45.0718,49260.0
2018-11-05 12:30:00,56.02,56.04,55.88,55.92,51428.0,45.0718,45.0878,44.9591,44.9913,51428.0
2018-11-05 12:40:00,55.92,56.02,55.87,55.98,46990.0,44.9913,45.0718,44.9511,45.0396,46990.0
2018-11-05 12:50:00,55.98,56.02,55.92,55.93,64312.0,45.0396,45.0718,44.9913,44.9993,64312.0
2018-11-05 13:00:00,55.93,56.02,55.93,55.98,42512.0,44.9993,45.0718,44.9993,45.0396,42512.0
2018-11-05 13:10:00,55.98,55.99,55.84,55.9,67202.0,45.0396,45.0476,44.9269,44.9752,67202.0
2018-11-05 13:20:00,55.94,56.05,55.93,56.0,38692.0,45.0074,45.0959,44.9993,45.0557,38692.0
2018-11-05 13:30:00,55.99,56.03,55.98,56.01,32562.0,45.0476,45.0798,45.0396,45.0637,32562.0
2018-11-05 13:40:00,56.01,56.01,55.95,55.98,28650.0,45.0637,45.0637,45.0154,45.0396,28650.0
2018-11-05 13:50:00,55.95,56.02,55.94,55.99,44820.0,45.0154,45.0718,45.0074,45.0476,44820.0
2018-11-05 14:00:00,55.99,56.02,55.94,55.95,29042.0,45.0476,45.0718,45.0074,45.0154,29042.0
2018-11-05 14:10:00,55.95,56.02,55.95,55.99,38286.0,45.0154,45.0718,45.0154,45.0476,38286.0
2018-11-05 14:20:00,56.0,56.16,55.99,56.09,42388.0,45.0557,45.1844,45.0476,45.1281,42388.0
2018-11-05 14:30:00,56.1,56.16,56.08,56.12,63164.0,45.1361,45.1844,45.12,45.1522,63164.0
2018-11-05 14:40:00,56.13,56.18,56.12,56.18,120404.0,45.1603,45.2005,45.1522,45.2005,120404.0
2018-11-05 14:50:00,56.17,56.27,56.15,56.23,58648.0,45.1924,45.2729,45.1763,45.2407,58648.0
2018-11-05 15:00:00,56.24,56.27,56.13,56.19,73812.0,45.2488,45.2729,45.1603,45.2085,73812.0
2018-11-05 15:10:00,56.2,56.27,56.16,56.16,88972.0,45.2166,45.2729,45.1844,45.1844,88972.0
2018-11-05 15:20:00,56.15,56.19,56.15,56.18,109748.0,45.1763,45.2085,45.1763,45.2005,109748.0
2018-11-05 15:30:00,56.17,56.23,56.15,56.21,108202.0,45.1924,45.2407,45.1763,45.2246,108202.0
2018-11-05 15:40:00,56.22,56.24,56.15,56.17,129316.0,45.2327,45.2488,45.1763,45.1924,129316.0
2018-11-05 15:50:00,56.18,56.29,56.15,56.29,314526.0,45.2005,45.289,45.1763,45.289,314526.0
2018-11-06 09:30:00,56.27,56.27,55.97,56.24,49378.0,45.2729,45.2729,45.0315,45.2488,49378.0
2018-11-06 09:40:00,56.18,56.34,56.16,56.31,41320.0,45.2005,45.3292,45.1844,45.3051,41320.0
2018-11-06 09:50:00,56.31,56.32,56.08,56.15,23382.0,45.3051,45.3131,45.12,45.1763,23382.0
2018-11-06 10:00:00,56.2,56.47,56.17,56.45,35906.0,45.2166,45.4338,45.1924,45.4177,35906.0
2018-11-06 10:10:00,56.43,56.46,56.26,56.26,35232.0,45.4016,45.4258,45.2648,45.2648,35232.0
2018-11-06 10:20:00,56.27,56.35,56.19,56.2,32498.0,45.2729,45.3373,45.2085,45.2166,32498.0
2018-11-06 10:30:00,56.19,56.32,56.19,56.3,48986.0,45.2085,45.3131,45.2085,45.297,48986.0
2018-11-06 10:40:00,56.29,56.32,56.22,56.26,26824.0,45.289,45.3131,45.2327,45.2648,26824.0
2018-11-06 10:50:00,56.27,56.35,56.19,56.19,24578.0,45.2729,45.3373,45.2085,45.2085,24578.0
2018-11-06 11:00:00,56.22,56.38,56.21,56.29,35048.0,45.2327,45.3614,45.2246,45.289,35048.0
2018-11-06 11:10:00,56.26,56.3,56.17,56.22,22096.0,45.2648,45.297,45.1924,45.2327,22096.0
2018-11-06 11:20:00,56.23,56.31,56.2,56.31,23216.0,45.2407,45.3051,45.2166,45.3051,23216.0
2018-11-06 11:30:00,56.29,56.37,56.27,56.34,28002.0,45.289,45.3534,45.2729,45.3292,28002.0
2018-11-06 11:40:00,56.35,56.42,56.33,56.38,26374.0,45.3373,45.3936,45.3212,45.3614,26374.0
2018-11-06 11:50:00,56.38,56.49,56.37,56.46,33566.0,45.3614,45.4499,45.3534,45.4258,33566.0
2018-11-06 12:00:00,56.45,56.48,56.36,56.4,33660.0,45.4177,45.4419,45.3453,45.3775,33660.0
2018-11-06 12:10:00,56.41,56.41,56.3,56.32,35068.0,45.3855,45.3855,45.297,45.3131,35068.0
2018-11-06 12:20:00,56.31,56.39,56.3,56.38,36322.0,45.3051,45.3694,45.297,45.3614,36322.0
2018-11-06 12:30:00,56.38,56.38,56.34,56.35,25282.0,45.3614,45.3614,45.3292,45.3373,25282.0
2018-11-06 12:40:00,56.35,56.4,56.34,56.37,49632.0,45.3373,45.3775,45.3292,45.3534,49632.0
2018-11-06 12:50:00,56.38,56.39,56.33,56.38,20760.0,45.3614,45.3694,45.3212,45.3614,20760.0
2018-11-06 13:00:00,56.39,56.41,56.35,56.38,22802.0,45.3694,45.3855,45.3373,45.3614,22802.0
2018-11-06 13:10:00,56.38,56.38,56.27,56.28,20636.0,45.3614,45.3614,45.2729,45.2809,20636.0
2018-11-06 13:20:00,56.27,56.31,56.24,56.31,22764.0,45.2729,45.3051,45.2488,45.3051,22764.0
2018-11-06 13:30:00,56.32,56.37,56.3,56.35,36188.0,45.3131,45.3534,45.297,45.3373,36188.0
2018-11-06 13:40:00,56.36,56.38,56.34,56.35,20668.0,45.3453,45.3614,45.3292,45.3373,20668.0
2018-11-06 13:50:00,56.37,56.47,56.37,56.47,29082.0,45.3534,45.4338,45.3534,45.4338,29082.0
2018-11-06 14:00:00,56.48,56.68,56.48,56.67,100744.0,45.4419,45.6028,45.4419,45.5947,100744.0
2018-11-06 14:10:00,56.66,56.66,56.57,56.62,68690.0,45.5867,45.5867,45.5143,45.5545,68690.0
2018-11-06 14:20:00,56.63,56.67,56.59,56.6,96780.0,45.5625,45.5947,45.5304,45.5384,96780.0
2018-11-06 14:30:00,56.59,56.62,56.57,56.58,110218.0,45.5304,45.5545,45.5143,45.5223,110218.0
2018-11-06 14:40:00,56.57,56.77,56.49,56.77,224822.0,45.5143,45.6752,45.4499,45.6752,224822.0
2018-11-06 14:50:00,56.77,56.85,56.55,56.59,195572.0,45.6752,45.7395,45.4982,45.5304,195572.0
2018-11-06 15:00:00,56.6,56.8,56.58,56.8,96494.0,45.5384,45.6993,45.5223,45.6993,96494.0
2018-11-06 15:10:00,56.79,56.79,56.68,56.74,118706.0,45.6913,45.6913,45.6028,45.651,118706.0
2018-11-06 15:20:00,56.76,56.76,56.6,56.63,91956.0,45.6671,45.6671,45.5384,45.5625,91956.0
2018-11-06 15:30:00,56.63,56.63,56.46,56.49,87492.0,45.5625,45.5625,45.4258,45.4499,87492.0
2018-11-06 15:40:00,56.49,56.54,56.41,56.51,196242.0,45.4499,45.4901,45.3855,45.466,196242.0
2018-11-06 15:50:00,56.51,56.7,56.49,56.63,253826.0,45.466,45.6189,45.4499,45.5625,253826.0
2018-11-07 09:30:00,57.47,58.22,57.01,57.95,88628.0,46.2384,46.8418,45.8683,46.6246,88628.0
2018-11-07 09:40:00,58.02,58.24,57.63,58.04,108300.0,46.6809,46.8579,46.3671,46.697,108300.0
2018-11-07 09:50:00,58.01,58.19,57.87,58.07,165496.0,46.6728,46.8177,46.5602,46.7211,165496.0
2018-11-07 10:00:00,58.04,58.09,57.63,57.87,39516.0,46.697,46.7372,46.3671,46.5602,39516.0
2018-11-07 10:10:00,57.88,58.04,57.68,57.8,52848.0,46.5682,46.697,46.4073,46.5039,52848.0
2018-11-07 10:20:00,57.8,57.92,57.7,57.71,50918.0,46.5039,46.6004,46.4234,46.4315,50918.0
2018-11-07 10:30:00,57.73,57.96,57.69,57.71,36898.0,46.4476,46.6326,46.4154,46.4315,36898.0
2018-11-07 10:40:00,57.71,57.92,57.71,57.9,56566.0,46.4315,46.6004,46.4315,46.5843,56566.0
2018-11-07 10:50:00,57.88,58.23,57.88,58.22,49954.0,46.5682,46.8498,46.5682,46.8418,49954.0
2018-11-07 11:00:00,58.23,58.55,58.19,58.37,116362.0,46.8498,47.1073,46.8177,46.9625,116362.0
2018-11-07 11:10:00,58.41,58.59,58.38,58.42,78570.0,46.9947,47.1395,46.9705,47.0027,78570.0
2018-11-07 11:20:00,58.43,58.48,58.11,58.19,76174.0,47.0108,47.051,46.7533,46.8177,76174.0
2018-11-07 11:30:00,58.13,58.24,58.01,58.23,53004.0,46.7694,46.8579,46.6728,46.8498,53004.0
2018-11-07 11:40:00,58.25,58.27,58.05,58.16,37294.0,46.8659,46.882,46.705,46.7935,37294.0
2018-11-07 11:50:00,58.2,58.34,58.09,58.17,43674.0,46.8257,46.9383,46.7372,46.8016,43674.0
2018-11-07 12:00:00,58.19,58.46,58.15,58.4,67572.0,46.8177,47.0349,46.7855,46.9866,67572.0
2018-11-07 12:10:00,58.38,58.52,58.37,58.51,68556.0,46.9705,47.0832,46.9625,47.0751,68556.0
2018-11-07 12:20:00,58.5,58.52,58.37,58.45,82124.0,47.0671,47.0832,46.9625,47.0268,82124.0
2018-11-07 12:30:00,58.42,58.52,58.26,58.52,115336.0,47.0027,47.0832,46.874,47.0832,115336.0
2018-11-07 12:40:00,58.52,58.55,58.35,58.46,89870.0,47.0832,47.1073,46.9464,47.0349,89870.0
2018-11-07 12:50:00,58.49,58.65,58.47,58.65,66082.0,47.059,47.1878,47.0429,47.1878,66082.0
2018-11-07 13:00:00,58.65,58.69,58.41,58.5,74644.0,47.1878,47.2199,46.9947,47.0671,74644.0
2018-11-07 13:10:00,58.49,58.52,58.38,58.46,82766.0,47.059,47.0832,46.9705,47.0349,82766.0
2018-11-07 13:20:00,58.47,58.54,58.33,58.54,62378.0,47.0429,47.0993,46.9303,47.0993,62378.0
2018-11-07 13:30:00,58.51,58.51,58.38,58.47,140912.0,47.0751,47.0751,46.9705,47.0429,140912.0
2018-11-07 13:40:00,58.47,58.47,58.38,58.44,56250.0,47.0429,47.0429,46.9705,47.0188,56250.0
2018-11-07 13:50:00,58.44,58.44,58.37,58.42,42474.0,47.0188,47.0188,46.9625,47.0027,42474.0
2018-11-07 14:00:00,58.41,58.72,58.41,58.63,54166.0,46.9947,47.2441,46.9947,47.1717,54166.0
2018-11-07 14:10:00,58.63,58.82,58.63,58.8,78964.0,47.1717,47.3245,47.1717,47.3084,78964.0
2018-11-07 14:20:00,58.8,58.98,58.77,58.79,111390.0,47.3084,47.4533,47.2843,47.3004,111390.0
2018-11-07 14:30:00,58.79,58.82,58.72,58.76,141668.0,47.3004,47.3245,47.2441,47.2763,141668.0
2018-11-07 14:40:00,58.77,58.82,58.73,58.81,122540.0,47.2843,47.3245,47.2521,47.3165,122540.0
2018-11-07 14:50:00,58.82,58.88,58.71,58.77,148150.0,47.3245,47.3728,47.236,47.2843,148150.0
2018-11-07 15:00:00,58.79,58.79,58.66,58.67,95710.0,47.3004,47.3004,47.1958,47.2039,95710.0
2018-11-07 15:10:00,58.67,58.76,58.57,58.65,149720.0,47.2039,47.2763,47.1234,47.1878,149720.0
2018-11-07 15:20:00,58.66,58.67,58.52,58.63,93488.0,47.1958,47.2039,47.0832,47.1717,93488.0
2018-11-07 15:30:00,58.63,58.8,58.62,58.63,138904.0,47.1717,47.3084,47.1636,47.1717,138904.0
2018-11-07 15:40:00,58.63,58.69,58.61,58.64,225848.0,47.1717,47.2199,47.1556,47.1797,225848.0
2018-11-07 15:50:00,58.64,58.88,58.62,58.78,446056.0,47.1797,47.3728,47.1636,47.2924,446056.0
2018-11-08 09:30:00,58.83,59.32,58.76,59.23,96844.0,47.3326,47.7268,47.2763,47.6544,96844.0
2018-11-08 09:40:00,59.18,59.4,58.99,59.08,71728.0,47.6142,47.7912,47.4613,47.5337,71728.0
2018-11-08 09:50:00,59.08,59.2,58.96,59.13,84120.0,47.5337,47.6303,47.4372,47.574,84120.0
2018-11-08 10:00:00,59.09,59.13,58.72,58.74,95022.0,47.5418,47.574,47.2441,47.2602,95022.0
2018-11-08 10:10:00,58.74,58.74,58.51,58.6,44290.0,47.2602,47.2602,47.0751,47.1475,44290.0
2018-11-08 10:20:00,58.63,58.63,58.45,58.51,68604.0,47.1717,47.1717,47.0268,47.0751,68604.0
2018-11-08 10:30:00,58.48,58.55,58.42,58.48,81744.0,47.051,47.1073,47.0027,47.051,81744.0
2018-11-08 10:40:00,58.48,58.54,58.37,58.46,43864.0,47.051,47.0993,46.9625,47.0349,43864.0
2018-11-08 10:50:00,58.46,58.49,58.39,58.49,54640.0,47.0349,47.059,46.9786,47.059,54640.0
2018-11-08 11:00:00,58.46,58.47,58.35,58.47,31644.0,47.0349,47.0429,46.9464,47.0429,31644.0
2018-11-08 11:10:00,58.46,58.51,58.41,58.44,111268.0,47.0349,47.0751,46.9947,47.0188,111268.0
2018-11-08 11:20:00,58.41,58.49,58.28,58.31,41092.0,46.9947,47.059,46.8901,46.9142,41092.0
2018-11-08 11:30:00,58.32,58.39,58.23,58.24,69010.0,46.9223,46.9786,46.8498,46.8579,69010.0
2018-11-08 11:40:00,58.28,58.32,58.21,58.31,63156.0,46.8901,46.9223,46.8338,46.9142,63156.0
2018-11-08 11:50:00,58.33,58.55,58.32,58.54,99690.0,46.9303,47.1073,46.9223,47.0993,99690.0
2018-11-08 12:00:00,58.56,58.74,58.56,58.72,33576.0,47.1153,47.2602,47.1153,47.2441,33576.0
2018-11-08 12:10:00,58.71,58.71,58.62,58.64,19900.0,47.236,47.236,47.1636,47.1797,19900.0
2018-11-08 12:20:00,58.62,58.66,58.57,58.61,146460.0,47.1636,47.1958,47.1234,47.1556,146460.0
2018-11-08 12:30:00,58.61,58.77,58.6,58.72,96422.0,47.1556,47.2843,47.1475,47.2441,96422.0
2018-11-08 12:40:00,58.72,58.79,58.67,58.76,26490.0,47.2441,47.3004,47.2039,47.2763,26490.0
2018-11-08 12:50:00,58.75,58.84,58.73,58.84,29348.0,47.2682,47.3406,47.2521,47.3406,29348.0
2018-11-08 13:00:00,58.84,58.84,58.73,58.74,27968.0,47.3406,47.3406,47.2521,47.2602,27968.0
2018-11-08 13:10:00,58.76,58.88,58.74,58.79,23078.0,47.2763,47.3728,47.2602,47.3004,23078.0
2018-11-08 13:20:00,58.78,58.8,58.73,58.73,94740.0,47.2924,47.3084,47.2521,47.2521,94740.0
2018-11-08 13:30:00,58.74,58.77,58.72,58.73,28966.0,47.2602,47.2843,47.2441,47.2521,28966.0
2018-11-08 13:40:00,58.75,58.77,58.7,58.74,38288.0,47.2682,47.2843,47.228,47.2602,38288.0
2018-11-08 13:50:00,58.76,58.99,58.76,58.97,38870.0,47.2763,47.4613,47.2763,47.4452,38870.0
2018-11-08 14:00:00,58.98,59.1,58.96,58.97,170248.0,47.4533,47.5498,47.4372,47.4452,170248.0
2018-11-08 14:10:00,58.97,58.97,58.87,58.88,58646.0,47.4452,47.4452,47.3648,47.3728,58646.0
2018-11-08 14:20:00,58.87,58.96,58.81,58.9,39992.0,47.3648,47.4372,47.3165,47.3889,39992.0
2018-11-08 14:30:00,58.9,58.99,58.87,58.93,54974.0,47.3889,47.4613,47.3648,47.413,54974.0
2018-11-08 14:40:00,58.94,59.04,58.85,59.02,70540.0,47.4211,47.5015,47.3487,47.4854,70540.0
2018-11-08 14:50:00,59.01,59.02,58.92,58.94,65456.0,47.4774,47.4854,47.405,47.4211,65456.0
2018-11-08 15:00:00,58.94,59.03,58.91,58.98,72594.0,47.4211,47.4935,47.3969,47.4533,72594.0
2018-11-08 15:10:00,58.98,59.04,58.92,58.97,61892.0,47.4533,47.5015,47.405,47.4452,61892.0
2018-11-08 15:20:00,58.97,59.01,58.93,58.95,61498.0,47.4452,47.4774,47.413,47.4291,61498.0
2018-11-08 15:30:00,58.93,58.96,58.72,58.75,116248.0,47.413,47.4372,47.2441,47.2682,116248.0
2018-11-08 15:40:00,58.74,58.89,58.68,58.89,152596.0,47.2602,47.3809,47.2119,47.3809,152596.0
2018-11-08 15:50:00,58.88,59.01,58.87,58.98,306152.0,47.3728,47.4774,47.3648,47.4533,306152.0
2018-11-09 09:30:00,58.98,59.06,58.74,58.74,93490.0,47.4533,47.5176,47.2602,47.2602,93490.0
2018-11-09 09:40:00,58.74,58.96,58.7,58.83,83154.0,47.2602,47.4372,47.228,47.3326,83154.0
2018-11-09 09:50:00,58.81,58.85,58.71,58.82,78214.0,47.3165,47.3487,47.236,47.3245,78214.0
2018-11-09 10:00:00,58.84,58.87,58.71,58.77,69948.0,47.3406,47.3648,47.236,47.2843,69948.0
2018-11-09 10:10:00,58.73,58.77,58.59,58.74,82828.0,47.2521,47.2843,47.1395,47.2602,82828.0
2018-11-09 10:20:00,58.73,58.79,58.67,58.73,197602.0,47.2521,47.3004,47.2039,47.2521,197602.0
2018-11-09 10:30:00,58.73,58.77,58.65,58.69,131072.0,47.2521,47.2843,47.1878,47.2199,131072.0
2018-11-09 10:40:00,58.67,58.78,58.56,58.56,68080.0,47.2039,47.2924,47.1153,47.1153,68080.0
2018-11-09 10:50:00,58.55,58.59,58.42,58.52,185690.0,47.1073,47.1395,47.0027,47.0832,185690.0
2018-11-09 11:00:00,58.53,58.64,58.52,58.54,87502.0,47.0912,47.1797,47.0832,47.0993,87502.0
2018-11-09 11:10:00,58.55,58.57,58.42,58.53,110316.0,47.1073,47.1234,47.0027,47.0912,110316.0
2018-11-09 11:20:00,58.52,58.52,58.34,58.35,29100.0,47.0832,47.0832,46.9383,46.9464,29100.0
2018-11-09 11:30:00,58.35,58.42,58.32,58.42,63518.0,46.9464,47.0027,46.9223,47.0027,63518.0
2018-11-09 11:40:00,58.43,58.5,58.36,58.46,76976.0,47.0108,47.0671,46.9544,47.0349,76976.0
2018-11-09 11:50:00,58.44,58.48,58.32,58.4,92174.0,47.0188,47.051,46.9223,46.9866,92174.0
2018-11-09 12:00:00,58.4,58.51,58.38,58.45,62604.0,46.9866,47.0751,46.9705,47.0268,62604.0
2018-11-09 12:10:00,58.45,58.46,58.23,58.24,90084.0,47.0268,47.0349,46.8498,46.8579,90084.0
2018-11-09 12:20:00,58.22,58.26,58.06,58.13,203296.0,46.8418,46.874,46.7131,46.7694,203296.0
2018-11-09 12:30:00,58.13,58.27,58.07,58.17,201208.0,46.7694,46.882,46.7211,46.8016,201208.0
2018-11-09 12:40:00,58.17,58.27,58.07,58.08,57406.0,46.8016,46.882,46.7211,46.7292,57406.0
2018-11-09 12:50:00,58.06,58.07,57.87,58.05,63512.0,46.7131,46.7211,46.5602,46.705,63512.0
2018-11-09 13:00:00,58.04,58.23,58.02,58.19,50740.0,46.697,46.8498,46.6809,46.8177,50740.0
2018-11-09 13:10:00,58.21,58.22,58.02,58.02,74734.0,46.8338,46.8418,46.6809,46.6809,74734.0
2018-11-09 13:20:00,58.02,58.04,57.81,57.91,84312.0,46.6809,46.697,46.5119,46.5924,84312.0
2018-11-09 13:30:00,57.92,57.93,57.81,57.81,111460.0,46.6004,46.6085,46.5119,46.5119,111460.0
2018-11-09 13:40:00,57.82,57.83,57.76,57.77,60560.0,46.52,46.528,46.4717,46.4797,60560.0
2018-11-09 13:50:00,57.79,57.83,57.74,57.75,37026.0,46.4958,46.528,46.4556,46.4637,37026.0
2018-11-09 14:00:00,57.75,57.84,57.74,57.75,80814.0,46.4637,46.5361,46.4556,46.4637,80814.0
2018-11-09 14:10:00,57.75,57.9,57.7,57.9,73690.0,46.4637,46.5843,46.4234,46.5843,73690.0
2018-11-09 14:20:00,57.9,57.95,57.85,57.88,49096.0,46.5843,46.6246,46.5441,46.5682,49096.0
2018-11-09 14:30:00,57.88,57.94,57.87,57.93,76858.0,46.5682,46.6165,46.5602,46.6085,76858.0
2018-11-09 14:40:00,57.93,57.95,57.89,57.9,45898.0,46.6085,46.6246,46.5763,46.5843,45898.0
2018-11-09 14:50:00,57.91,58.2,57.91,58.19,69608.0,46.5924,46.8257,46.5924,46.8177,69608.0
2018-11-09 15:00:00,58.2,58.26,58.13,58.24,64362.0,46.8257,46.874,46.7694,46.8579,64362.0
2018-11-09 15:10:00,58.26,58.3,58.18,58.26,37620.0,46.874,46.9062,46.8096,46.874,37620.0
2018-11-09 15:20:00,58.26,58.37,58.24,58.27,49674.0,46.874,46.9625,46.8579,46.882,49674.0
2018-11-09 15:30:00,58.29,58.39,58.26,58.38,80138.0,46.8981,46.9786,46.874,46.9705,80138.0
2018-11-09 15:40:00,58.38,58.47,58.27,58.27,118948.0,46.9705,47.0429,46.882,46.882,118948.0
2018-11-09 15:50:00,58.25,58.35,58.21,58.35,565238.0,46.8659,46.9464,46.8338,46.9464,565238.0
2018-11-12 09:30:00,58.18,58.34,57.76,58.16,244068.0,46.8096,46.9383,46.4717,46.7935,244068.0
2018-11-12 09:40:00,58.11,58.27,57.99,58.1,141124.0,46.7533,46.882,46.6567,46.7452,141124.0
2018-11-12 09:50:00,58.13,58.13,57.77,57.89,97976.0,46.7694,46.7694,46.4797,46.5763,97976.0
2018-11-12 10:00:00,57.88,58.02,57.59,57.67,140206.0,46.5682,46.6809,46.3349,46.3993,140206.0
2018-11-12 10:10:00,57.67,57.86,57.59,57.79,114130.0,46.3993,46.5522,46.3349,46.4958,114130.0
2018-11-12 10:20:00,57.8,57.85,57.56,57.76,214576.0,46.5039,46.5441,46.3108,46.4717,214576.0
2018-11-12 10:30:00,57.74,57.79,57.43,57.44,265888.0,46.4556,46.4958,46.2062,46.2142,265888.0
2018-11-12 10:40:00,57.44,57.64,57.43,57.52,193830.0,46.2142,46.3751,46.2062,46.2786,193830.0
2018-11-12 10:50:00,57.55,57.68,57.5,57.6,218944.0,46.3027,46.4073,46.2625,46.343,218944.0
2018-11-12 11:00:00,57.6,57.7,57.43,57.5,211200.0,46.343,46.4234,46.2062,46.2625,211200.0
2018-11-12 11:10:00,57.52,57.59,57.44,57.52,101914.0,46.2786,46.3349,46.2142,46.2786,101914.0
2018-11-12 11:20:00,57.5,57.53,57.37,57.45,61410.0,46.2625,46.2866,46.1579,46.2223,61410.0
2018-11-12 11:30:00,57.44,57.52,57.35,57.47,57116.0,46.2142,46.2786,46.1418,46.2384,57116.0
2018-11-12 11:40:00,57.47,57.56,57.4,57.49,61228.0,46.2384,46.3108,46.1821,46.2545,61228.0
2018-11-12 11:50:00,57.52,57.56,57.47,57.52,70720.0,46.2786,46.3108,46.2384,46.2786,70720.0
2018-11-12 12:00:00,57.49,57.53,57.42,57.49,29506.0,46.2545,46.2866,46.1981,46.2545,29506.0
2018-11-12 12:10:00,57.49,57.73,57.48,57.71,67838.0,46.2545,46.4476,46.2464,46.4315,67838.0
2018-11-12 12:20:00,57.73,57.94,57.71,57.74,84736.0,46.4476,46.6165,46.4315,46.4556,84736.0
2018-11-12 12:30:00,57.75,57.77,57.52,57.74,192686.0,46.4637,46.4797,46.2786,46.4556,192686.0
2018-11-12 12:40:00,57.79,57.85,57.58,57.63,166256.0,46.4958,46.5441,46.3269,46.3671,166256.0
2018-11-12 12:50:00,57.66,57.77,57.64,57.7,37774.0,46.3912,46.4797,46.3751,46.4234,37774.0
2018-11-12 13:00:00,57.7,57.91,57.69,57.88,27136.0,46.4234,46.5924,46.4154,46.5682,27136.0
2018-11-12 13:10:00,57.88,57.99,57.76,57.88,132160.0,46.5682,46.6567,46.4717,46.5682,132160.0
2018-11-12 13:20:00,57.87,58.04,57.86,57.99,32722.0,46.5602,46.697,46.5522,46.6567,32722.0
2018-11-12 13:30:00,57.99,58.08,57.94,58.01,39428.0,46.6567,46.7292,46.6165,46.6728,39428.0
2018-11-12 13:40:00,58.02,58.02,57.88,57.96,48936.0,46.6809,46.6809,46.5682,46.6326,48936.0
2018-11-12 13:50:00,57.96,58.02,57.91,57.93,57272.0,46.6326,46.6809,46.5924,46.6085,57272.0
2018-11-12 14:00:00,57.93,57.95,57.87,57.92,47300.0,46.6085,46.6246,46.5602,46.6004,47300.0
2018-11-12 14:10:00,57.93,57.99,57.92,57.98,41360.0,46.6085,46.6567,46.6004,46.6487,41360.0
2018-11-12 14:20:00,57.98,57.99,57.88,57.95,30216.0,46.6487,46.6567,46.5682,46.6246,30216.0
2018-11-12 14:30:00,57.96,57.97,57.83,57.88,52110.0,46.6326,46.6407,46.528,46.5682,52110.0
2018-11-12 14:40:00,57.87,57.94,57.8,57.93,78738.0,46.5602,46.6165,46.5039,46.6085,78738.0
2018-11-12 14:50:00,57.92,58.01,57.92,57.97,82074.0,46.6004,46.6728,46.6004,46.6407,82074.0
2018-11-12 15:00:00,57.96,58.02,57.95,57.97,59466.0,46.6326,46.6809,46.6246,46.6407,59466.0
2018-11-12 15:10:00,57.95,58.01,57.93,58.01,100304.0,46.6246,46.6728,46.6085,46.6728,100304.0
2018-11-12 15:20:00,57.99,58.04,57.99,58.02,96416.0,46.6567,46.697,46.6567,46.6809,96416.0
2018-11-12 15:30:00,58.02,58.02,57.66,57.67,223146.0,46.6809,46.6809,46.3912,46.3993,223146.0
2018-11-12 15:40:00,57.66,57.78,57.6,57.74,168342.0,46.3912,46.4878,46.343,46.4556,168342.0
2018-11-12 15:50:00,57.74,57.74,57.6,57.7,372958.0,46.4556,46.4556,46.343,46.4234,372958.0
2018-11-13 09:30:00,57.59,57.8,57.43,57.48,50116.0,46.3349,46.5039,46.2062,46.2464,50116.0
2018-11-13 09:40:00,57.47,57.6,57.35,57.54,31226.0,46.2384,46.343,46.1418,46.2947,31226.0
2018-11-13 09:50:00,57.6,57.87,57.54,57.87,30274.0,46.343,46.5602,46.2947,46.5602,30274.0
2018-11-13 10:00:00,57.94,57.94,57.73,57.74,32746.0,46.6165,46.6165,46.4476,46.4556,32746.0
2018-11-13 10:10:00,57.75,57.93,57.75,57.85,29212.0,46.4637,46.6085,46.4637,46.5441,29212.0
2018-11-13 10:20:00,57.86,57.87,57.74,57.74,60124.0,46.5522,46.5602,46.4556,46.4556,60124.0
2018-11-13 10:30:00,57.77,57.8,57.67,57.68,57946.0,46.4797,46.5039,46.3993,46.4073,57946.0
2018-11-13 10:40:00,57.69,57.77,57.63,57.74,121560.0,46.4154,46.4797,46.3671,46.4556,121560.0
2018-11-13 10:50:00,57.74,57.74,57.52,57.57,32668.0,46.4556,46.4556,46.2786,46.3188,32668.0
2018-11-13 11:00:00,57.55,57.74,57.48,57.63,51680.0,46.3027,46.4556,46.2464,46.3671,51680.0
2018-11-13 11:10:00,57.65,57.74,57.55,57.73,26554.0,46.3832,46.4556,46.3027,46.4476,26554.0
2018-11-13 11:20:00,57.74,57.81,57.68,57.69,48794.0,46.4556,46.5119,46.4073,46.4154,48794.0
2018-11-13 11:30:00,57.7,57.94,57.69,57.9,95748.0,46.4234,46.6165,46.4154,46.5843,95748.0
2018-11-13 11:40:00,57.91,57.92,57.77,57.87,41864.0,46.5924,46.6004,46.4797,46.5602,41864.0
2018-11-13 11:50:00,57.85,57.9,57.82,57.83,60182.0,46.5441,46.5843,46.52,46.528,60182.0
2018-11-13 12:00:00,57.84,57.89,57.72,57.75,26612.0,46.5361,46.5763,46.4395,46.4637,26612.0
2018-11-13 12:10:00,57.77,57.77,57.66,57.75,45640.0,46.4797,46.4797,46.3912,46.4637,45640.0
2018-11-13 12:20:00,57.75,57.86,57.75,57.85,33594.0,46.4637,46.5522,46.4637,46.5441,33594.0
2018-11-13 12:30:00,57.86,57.88,57.81,57.85,31786.0,46.5522,46.5682,46.5119,46.5441,31786.0
2018-11-13 12:40:00,57.87,57.88,57.76,57.76,39196.0,46.5602,46.5682,46.4717,46.4717,39196.0
2018-11-13 12:50:00,57.74,57.76,57.69,57.73,38560.0,46.4556,46.4717,46.4154,46.4476,38560.0
2018-11-13 13:00:00,57.73,57.77,57.73,57.73,32708.0,46.4476,46.4797,46.4476,46.4476,32708.0
2018-11-13 13:10:00,57.74,57.75,57.69,57.73,29228.0,46.4556,46.4637,46.4154,46.4476,29228.0
2018-11-13 13:20:00,57.73,57.85,57.73,57.79,23278.0,46.4476,46.5441,46.4476,46.4958,23278.0
2018-11-13 13:30:00,57.79,57.88,57.79,57.87,27134.0,46.4958,46.5682,46.4958,46.5602,27134.0
2018-11-13 13:40:00,57.88,57.9,57.79,57.8,51066.0,46.5682,46.5843,46.4958,46.5039,51066.0
2018-11-13 13:50:00,57.8,57.85,57.77,57.84,34962.0,46.5039,46.5441,46.4797,46.5361,34962.0
2018-11-13 14:00:00,57.84,57.87,57.75,57.76,33244.0,46.5361,46.5602,46.4637,46.4717,33244.0
2018-11-13 14:10:00,57.77,57.79,57.69,57.74,37142.0,46.4797,46.4958,46.4154,46.4556,37142.0
2018-11-13 14:20:00,57.74,57.74,57.55,57.67,69326.0,46.4556,46.4556,46.3027,46.3993,69326.0
2018-11-13 14:30:00,57.66,57.84,57.63,57.81,38524.0,46.3912,46.5361,46.3671,46.5119,38524.0
2018-11-13 14:40:00,57.82,57.83,57.73,57.83,27782.0,46.52,46.528,46.4476,46.528,27782.0
2018-11-13 14:50:00,57.84,57.9,57.81,57.83,88358.0,46.5361,46.5843,46.5119,46.528,88358.0
2018-11-13 15:00:00,57.85,57.9,57.78,57.81,58966.0,46.5441,46.5843,46.4878,46.5119,58966.0
2018-11-13 15:10:00,57.78,57.79,57.72,57.75,27132.0,46.4878,46.4958,46.4395,46.4637,27132.0
2018-11-13 15:20:00,57.74,57.87,57.72,57.84,33340.0,46.4556,46.5602,46.4395,46.5361,33340.0
2018-11-13 15:30:00,57.82,57.97,57.74,57.96,88260.0,46.52,46.6407,46.4556,46.6326,88260.0
2018-11-13 15:40:00,57.96,58.09,57.93,58.09,132248.0,46.6326,46.7372,46.6085,46.7372,132248.0
2018-11-13 15:50:00,58.09,58.12,57.99,58.01,210076.0,46.7372,46.7613,46.6567,46.6728,210076.0
2018-11-14 09:30:00,58.02,58.15,57.74,57.77,92662.0,46.6809,46.7855,46.4556,46.4797,92662.0
2018-11-14 09:40:00,57.77,57.85,57.55,57.61,80282.0,46.4797,46.5441,46.3027,46.351,80282.0
2018-11-14 09:50:00,57.6,57.82,57.5,57.8,125204.0,46.343,46.52,46.2625,46.5039,125204.0
2018-11-14 10:00:00,57.81,57.92,57.72,57.8,164726.0,46.5119,46.6004,46.4395,46.5039,164726.0
2018-11-14 10:10:00,57.82,57.98,57.8,57.91,85428.0,46.52,46.6487,46.5039,46.5924,85428.0
2018-11-14 10:20:00,57.91,58.02,57.81,57.81,89220.0,46.5924,46.6809,46.5119,46.5119,89220.0
2018-11-14 10:30:00,57.82,57.88,57.72,57.77,164542.0,46.52,46.5682,46.4395,46.4797,164542.0
2018-11-14 10:40:00,57.76,57.77,57.66,57.69,55386.0,46.4717,46.4797,46.3912,46.4154,55386.0
2018-11-14 10:50:00,57.69,57.87,57.69,57.79,44146.0,46.4154,46.5602,46.4154,46.4958,44146.0
2018-11-14 11:00:00,57.8,57.8,57.47,57.47,50474.0,46.5039,46.5039,46.2384,46.2384,50474.0
2018-11-14 11:10:00,57.49,57.54,57.44,57.54,35132.0,46.2545,46.2947,46.2142,46.2947,35132.0
2018-11-14 11:20:00,57.52,57.6,57.47,57.52,31080.0,46.2786,46.343,46.2384,46.2786,31080.0
2018-11-14 11:30:00,57.53,57.53,57.23,57.23,75452.0,46.2866,46.2866,46.0453,46.0453,75452.0
2018-11-14 11:40:00,57.24,57.36,57.17,57.17,158964.0,46.0533,46.1499,45.997,45.997,158964.0
2018-11-14 11:50:00,57.17,57.31,57.17,57.21,133694.0,45.997,46.1096,45.997,46.0292,133694.0
2018-11-14 12:00:00,57.23,57.33,57.22,57.27,149112.0,46.0453,46.1257,46.0372,46.0775,149112.0
2018-11-14 12:10:00,57.27,57.34,57.2,57.27,103852.0,46.0775,46.1338,46.0211,46.0775,103852.0
2018-11-14 12:20:00,57.27,57.28,57.19,57.21,169768.0,46.0775,46.0855,46.0131,46.0292,169768.0
2018-11-14 12:30:00,57.19,57.28,57.17,57.2,208430.0,46.0131,46.0855,45.997,46.0211,208430.0
2018-11-14 12:40:00,57.21,57.28,57.15,57.23,87988.0,46.0292,46.0855,45.9809,46.0453,87988.0
2018-11-14 12:50:00,57.25,57.27,57.13,57.13,78834.0,46.0614,46.0775,45.9648,45.9648,78834.0
2018-11-14 13:00:00,57.13,57.15,56.96,56.96,47640.0,45.9648,45.9809,45.828,45.828,47640.0
2018-11-14 13:10:00,56.97,57.05,56.94,57.02,56264.0,45.8361,45.9005,45.812,45.8763,56264.0
2018-11-14 13:20:00,57.02,57.05,56.86,56.94,45464.0,45.8763,45.9005,45.7476,45.812,45464.0
2018-11-14 13:30:00,56.94,56.95,56.74,56.77,80344.0,45.812,45.82,45.651,45.6752,80344.0
2018-11-14 13:40:00,56.77,56.83,56.58,56.6,122906.0,45.6752,45.7235,45.5223,45.5384,122906.0
2018-11-14 13:50:00,56.6,56.85,56.6,56.7,158892.0,45.5384,45.7395,45.5384,45.6189,158892.0
2018-11-14 14:00:00,56.69,56.74,56.6,56.69,30476.0,45.6108,45.651,45.5384,45.6108,30476.0
2018-11-14 14:10:00,56.72,56.82,56.68,56.7,61976.0,45.6349,45.7154,45.6028,45.6189,61976.0
2018-11-14 14:20:00,56.7,56.76,56.62,56.74,71616.0,45.6189,45.6671,45.5545,45.651,71616.0
2018-11-14 14:30:00,56.73,56.79,56.72,56.72,49616.0,45.643,45.6913,45.6349,45.6349,49616.0
2018-11-14 14:40:00,56.72,56.81,56.69,56.79,43214.0,45.6349,45.7074,45.6108,45.6913,43214.0
2018-11-14 14:50:00,56.77,56.79,56.74,56.77,78558.0,45.6752,45.6913,45.651,45.6752,78558.0
2018-11-14 15:00:00,56.77,56.83,56.74,56.8,144700.0,45.6752,45.7235,45.651,45.6993,144700.0
2018-11-14 15:10:00,56.79,56.81,56.72,56.74,69896.0,45.6913,45.7074,45.6349,45.651,69896.0
2018-11-14 15:20:00,56.72,56.74,56.59,56.65,100176.0,45.6349,45.651,45.5304,45.5786,100176.0
2018-11-14 15:30:00,56.64,56.7,56.52,56.54,155596.0,45.5706,45.6189,45.474,45.4901,155596.0
2018-11-14 15:40:00,56.53,56.54,56.32,56.34,223016.0,45.4821,45.4901,45.3131,45.3292,223016.0
2018-11-14 15:50:00,56.34,56.45,56.27,56.38,518168.0,45.3292,45.4177,45.2729,45.3614,518168.0
2018-11-15 09:30:00,56.37,56.37,55.79,55.85,54510.0,45.3534,45.3534,44.8867,44.935,54510.0
2018-11-15 09:40:00,55.84,56.12,55.74,56.08,138728.0,44.9269,45.1522,44.8465,45.12,138728.0
2018-11-15 09:50:00,56.07,56.18,55.91,55.91,53594.0,45.112,45.2005,44.9833,44.9833,53594.0
2018-11-15 10:00:00,55.95,56.1,55.85,56.01,167386.0,45.0154,45.1361,44.935,45.0637,167386.0
2018-11-15 10:10:00,56.0,56.07,55.94,55.99,73112.0,45.0557,45.112,45.0074,45.0476,73112.0
2018-11-15 10:20:00,55.99,56.18,55.98,56.01,99864.0,45.0476,45.2005,45.0396,45.0637,99864.0
2018-11-15 10:30:00,56.02,56.04,55.87,55.87,79204.0,45.0718,45.0878,44.9511,44.9511,79204.0
2018-11-15 10:40:00,55.88,55.9,55.77,55.8,65158.0,44.9591,44.9752,44.8706,44.8947,65158.0
2018-11-15 10:50:00,55.81,55.88,55.69,55.76,73280.0,44.9028,44.9591,44.8062,44.8626,73280.0
2018-11-15 11:00:00,55.77,55.85,55.71,55.74,225920.0,44.8706,44.935,44.8223,44.8465,225920.0
2018-11-15 11:10:00,55.76,55.8,55.67,55.67,71766.0,44.8626,44.8947,44.7902,44.7902,71766.0
2018-11-15 11:20:00,55.68,55.68,55.43,55.64,118286.0,44.7982,44.7982,44.5971,44.766,118286.0
2018-11-15 11:30:00,55.66,55.89,55.64,55.81,61094.0,44.7821,44.9672,44.766,44.9028,61094.0
2018-11-15 11:40:00,55.82,56.09,55.77,55.99,82208.0,44.9108,45.1281,44.8706,45.0476,82208.0
2018-11-15 11:50:00,55.98,56.02,55.85,55.98,63110.0,45.0396,45.0718,44.935,45.0396,63110.0
2018-11-15 12:00:00,55.96,56.11,55.94,56.05,60110.0,45.0235,45.1442,45.0074,45.0959,60110.0
2018-11-15 12:10:00,56.05,56.14,56.03,56.06,37550.0,45.0959,45.1683,45.0798,45.1039,37550.0
2018-11-15 12:20:00,56.06,56.2,56.02,56.16,37186.0,45.1039,45.2166,45.0718,45.1844,37186.0
2018-11-15 12:30:00,56.17,56.26,56.14,56.25,49168.0,45.1924,45.2648,45.1683,45.2568,49168.0
2018-11-15 12:40:00,56.24,56.25,56.15,56.18,27746.0,45.2488,45.2568,45.1763,45.2005,27746.0
2018-11-15 12:50:00,56.17,56.18,55.92,55.99,66986.0,45.1924,45.2005,44.9913,45.0476,66986.0
2018-11-15 13:00:00,55.97,56.02,55.9,55.96,95104.0,45.0315,45.0718,44.9752,45.0235,95104.0
2018-11-15 13:10:00,55.96,55.97,55.82,55.91,74566.0,45.0235,45.0315,44.9108,44.9833,74566.0
2018-11-15 13:20:00,55.91,56.02,55.9,55.95,152338.0,44.9833,45.0718,44.9752,45.0154,152338.0
2018-11-15 13:30:00,55.94,55.99,55.76,55.77,110576.0,45.0074,45.0476,44.8626,44.8706,110576.0
2018-11-15 13:40:00,55.77,55.8,55.66,55.66,78860.0,44.8706,44.8947,44.7821,44.7821,78860.0
2018-11-15 13:50:00,55.68,55.69,55.6,55.61,115298.0,44.7982,44.8062,44.7338,44.7419,115298.0
2018-11-15 14:00:00,55.62,55.64,55.48,55.49,89242.0,44.7499,44.766,44.6373,44.6453,89242.0
2018-11-15 14:10:00,55.48,55.56,55.44,55.47,74108.0,44.6373,44.7017,44.6051,44.6292,74108.0
2018-11-15 14:20:00,55.48,55.51,55.39,55.45,77122.0,44.6373,44.6614,44.5649,44.6132,77122.0
2018-11-15 14:30:00,55.44,55.56,55.4,55.41,209054.0,44.6051,44.7017,44.5729,44.581,209054.0
2018-11-15 14:40:00,55.42,55.44,55.35,55.39,48216.0,44.589,44.6051,44.5327,44.5649,48216.0
2018-11-15 14:50:00,55.38,55.38,55.27,55.29,125652.0,44.5568,44.5568,44.4683,44.4844,125652.0
2018-11-15 15:00:00,55.29,55.43,55.17,55.41,109126.0,44.4844,44.5971,44.3879,44.581,109126.0
2018-11-15 15:10:00,55.41,55.52,55.41,55.47,73344.0,44.581,44.6695,44.581,44.6292,73344.0
2018-11-15 15:20:00,55.47,55.48,55.22,55.24,100630.0,44.6292,44.6373,44.4281,44.4442,100630.0
2018-11-15 15:30:00,55.23,55.51,55.21,55.48,130008.0,44.4361,44.6614,44.4201,44.6373,130008.0
2018-11-15 15:40:00,55.48,55.51,55.37,55.37,178760.0,44.6373,44.6614,44.5488,44.5488,178760.0
2018-11-15 15:50:00,55.38,55.49,55.31,55.48,402616.0,44.5568,44.6453,44.5005,44.6373,402616.0
2018-11-16 09:30:00,56.74,57.13,56.0,56.49,566142.0,45.651,45.9648,45.0557,45.4499,566142.0
2018-11-16 09:40:00,56.57,56.62,56.38,56.44,208940.0,45.5143,45.5545,45.3614,45.4097,208940.0
2018-11-16 09:50:00,56.43,56.56,56.29,56.4,170682.0,45.4016,45.5062,45.289,45.3775,170682.0
2018-11-16 10:00:00,56.38,56.89,56.38,56.87,125230.0,45.3614,45.7717,45.3614,45.7556,125230.0
2018-11-16 10:10:00,56.88,57.29,56.87,57.28,209976.0,45.7637,46.0936,45.7556,46.0855,209976.0
2018-11-16 10:20:00,57.23,57.26,56.98,57.02,191170.0,46.0453,46.0694,45.8441,45.8763,191170.0
2018-11-16 10:30:00,57.04,57.04,56.94,56.95,98656.0,45.8924,45.8924,45.812,45.82,98656.0
2018-11-16 10:40:00,56.95,57.0,56.88,56.97,182190.0,45.82,45.8602,45.7637,45.8361,182190.0
2018-11-16 10:50:00,56.98,57.5,56.96,57.46,274942.0,45.8441,46.2625,45.828,46.2303,274942.0
2018-11-16 11:00:00,57.47,57.49,57.29,57.35,154026.0,46.2384,46.2545,46.0936,46.1418,154026.0
2018-11-16 11:10:00,57.36,57.41,57.3,57.35,111720.0,46.1499,46.1901,46.1016,46.1418,111720.0
2018-11-16 11:20:00,57.35,57.37,57.28,57.36,51612.0,46.1418,46.1579,46.0855,46.1499,51612.0
2018-11-16 11:30:00,57.36,57.37,57.18,57.24,56342.0,46.1499,46.1579,46.005,46.0533,56342.0
2018-11-16 11:40:00,57.24,57.41,57.2,57.38,123664.0,46.0533,46.1901,46.0211,46.166,123664.0
2018-11-16 11:50:00,57.41,57.42,57.31,57.34,128068.0,46.1901,46.1981,46.1096,46.1338,128068.0
2018-11-16 12:00:00,57.36,57.42,57.33,57.35,167948.0,46.1499,46.1981,46.1257,46.1418,167948.0
2018-11-16 12:10:00,57.37,57.4,57.32,57.34,97462.0,46.1579,46.1821,46.1177,46.1338,97462.0
2018-11-16 12:20:00,57.34,57.37,57.3,57.32,65116.0,46.1338,46.1579,46.1016,46.1177,65116.0
2018-11-16 12:30:00,57.31,57.43,57.2,57.39,101884.0,46.1096,46.2062,46.0211,46.174,101884.0
2018-11-16 12:40:00,57.38,57.49,57.34,57.39,134772.0,46.166,46.2545,46.1338,46.174,134772.0
2018-11-16 12:50:00,57.38,57.41,57.33,57.4,127080.0,46.166,46.1901,46.1257,46.1821,127080.0
2018-11-16 13:00:00,57.41,57.44,57.35,57.37,101770.0,46.1901,46.2142,46.1418,46.1579,101770.0
2018-11-16 13:10:00,57.37,57.39,57.33,57.39,51484.0,46.1579,46.174,46.1257,46.174,51484.0
2018-11-16 13:20:00,57.38,57.62,57.38,57.58,56420.0,46.166,46.3591,46.166,46.3269,56420.0
2018-11-16 13:30:00,57.57,57.58,57.44,57.51,94124.0,46.3188,46.3269,46.2142,46.2706,94124.0
2018-11-16 13:40:00,57.51,57.54,57.48,57.51,43898.0,46.2706,46.2947,46.2464,46.2706,43898.0
2018-11-16 13:50:00,57.52,57.54,57.48,57.51,59124.0,46.2786,46.2947,46.2464,46.2706,59124.0
2018-11-16 14:00:00,57.52,57.66,57.5,57.63,63908.0,46.2786,46.3912,46.2625,46.3671,63908.0
2018-11-16 14:10:00,57.67,57.67,57.56,57.59,56888.0,46.3993,46.3993,46.3108,46.3349,56888.0
2018-11-16 14:20:00,57.59,57.65,57.54,57.6,58684.0,46.3349,46.3832,46.2947,46.343,58684.0
2018-11-16 14:30:00,57.61,57.61,57.47,57.47,82146.0,46.351,46.351,46.2384,46.2384,82146.0
2018-11-16 14:40:00,57.47,57.51,57.33,57.34,104678.0,46.2384,46.2706,46.1257,46.1338,104678.0
2018-11-16 14:50:00,57.34,57.34,57.04,57.05,178018.0,46.1338,46.1338,45.8924,45.9005,178018.0
2018-11-16 15:00:00,57.07,57.3,57.05,57.3,108278.0,45.9165,46.1016,45.9005,46.1016,108278.0
2018-11-16 15:10:00,57.3,57.41,57.21,57.38,138734.0,46.1016,46.1901,46.0292,46.166,138734.0
2018-11-16 15:20:00,57.38,57.44,57.34,57.38,93250.0,46.166,46.2142,46.1338,46.166,93250.0
2018-11-16 15:30:00,57.38,57.5,57.36,57.43,170574.0,46.166,46.2625,46.1499,46.2062,170574.0
2018-11-16 15:40:00,57.43,57.46,57.32,57.35,244740.0,46.2062,46.2303,46.1177,46.1418,244740.0
2018-11-16 15:50:00,57.35,57.46,57.32,57.43,472486.0,46.1418,46.2303,46.1177,46.2062,472486.0
2018-11-19 09:30:00,57.4,57.49,57.23,57.49,104542.0,46.1821,46.2545,46.0453,46.2545,104542.0
2018-11-19 09:40:00,57.47,57.68,57.4,57.63,76026.0,46.2384,46.4073,46.1821,46.3671,76026.0
2018-11-19 09:50:00,57.6,57.69,57.5,57.51,66416.0,46.343,46.4154,46.2625,46.2706,66416.0
2018-11-19 10:00:00,57.54,57.69,57.49,57.68,80022.0,46.2947,46.4154,46.2545,46.4073,80022.0
2018-11-19 10:10:00,57.69,57.78,57.6,57.68,49380.0,46.4154,46.4878,46.343,46.4073,49380.0
2018-11-19 10:20:00,57.66,57.74,57.59,57.7,47288.0,46.3912,46.4556,46.3349,46.4234,47288.0
2018-11-19 10:30:00,57.74,57.74,57.42,57.49,37004.0,46.4556,46.4556,46.1981,46.2545,37004.0
2018-11-19 10:40:00,57.49,57.51,57.41,57.45,22566.0,46.2545,46.2706,46.1901,46.2223,22566.0
2018-11-19 10:50:00,57.44,57.56,57.38,57.48,52784.0,46.2142,46.3108,46.166,46.2464,52784.0
2018-11-19 11:00:00,57.49,57.6,57.49,57.54,33740.0,46.2545,46.343,46.2545,46.2947,33740.0
2018-11-19 11:10:00,57.55,57.58,57.44,57.44,30926.0,46.3027,46.3269,46.2142,46.2142,30926.0
2018-11-19 11:20:00,57.43,57.53,57.34,57.51,27118.0,46.2062,46.2866,46.1338,46.2706,27118.0
2018-11-19 11:30:00,57.52,57.53,57.45,57.49,60104.0,46.2786,46.2866,46.2223,46.2545,60104.0
2018-11-19 11:40:00,57.46,57.49,57.34,57.38,37736.0,46.2303,46.2545,46.1338,46.166,37736.0
2018-11-19 11:50:00,57.38,57.4,57.29,57.34,38352.0,46.166,46.1821,46.0936,46.1338,38352.0
2018-11-19 12:00:00,57.34,57.37,57.23,57.23,27618.0,46.1338,46.1579,46.0453,46.0453,27618.0
2018-11-19 12:10:00,57.22,57.26,57.13,57.17,49978.0,46.0372,46.0694,45.9648,45.997,49978.0
2018-11-19 12:20:00,57.17,57.28,57.17,57.22,48038.0,45.997,46.0855,45.997,46.0372,48038.0
2018-11-19 12:30:00,57.2,57.21,57.1,57.2,44180.0,46.0211,46.0292,45.9407,46.0211,44180.0
2018-11-19 12:40:00,57.2,57.24,57.17,57.18,32092.0,46.0211,46.0533,45.997,46.005,32092.0
2018-11-19 12:50:00,57.16,57.29,57.13,57.26,37058.0,45.989,46.0936,45.9648,46.0694,37058.0
2018-11-19 13:00:00,57.25,57.26,57.16,57.16,32314.0,46.0614,46.0694,45.989,45.989,32314.0
2018-11-19 13:10:00,57.16,57.26,57.16,57.23,44396.0,45.989,46.0694,45.989,46.0453,44396.0
2018-11-19 13:20:00,57.26,57.26,57.19,57.22,22510.0,46.0694,46.0694,46.0131,46.0372,22510.0
2018-11-19 13:30:00,57.22,57.29,57.18,57.23,42276.0,46.0372,46.0936,46.005,46.0453,42276.0
2018-11-19 13:40:00,57.22,57.33,57.2,57.23,43038.0,46.0372,46.1257,46.0211,46.0453,43038.0
2018-11-19 13:50:00,57.22,57.28,57.19,57.2,32884.0,46.0372,46.0855,46.0131,46.0211,32884.0
2018-11-19 14:00:00,57.19,57.19,57.12,57.15,29702.0,46.0131,46.0131,45.9568,45.9809,29702.0
2018-11-19 14:10:00,57.15,57.26,57.08,57.23,43772.0,45.9809,46.0694,45.9246,46.0453,43772.0
2018-11-19 14:20:00,57.23,57.24,57.02,57.13,56918.0,46.0453,46.0533,45.8763,45.9648,56918.0
2018-11-19 14:30:00,57.11,57.17,57.08,57.15,63572.0,45.9487,45.997,45.9246,45.9809,63572.0
2018-11-19 14:40:00,57.15,57.26,57.13,57.26,72176.0,45.9809,46.0694,45.9648,46.0694,72176.0
2018-11-19 14:50:00,57.26,57.31,57.2,57.31,75758.0,46.0694,46.1096,46.0211,46.1096,75758.0
2018-11-19 15:00:00,57.29,57.38,57.23,57.31,40108.0,46.0936,46.166,46.0453,46.1096,40108.0
2018-11-19 15:10:00,57.31,57.42,57.31,57.38,32818.0,46.1096,46.1981,46.1096,46.166,32818.0
2018-11-19 15:20:00,57.39,57.51,57.38,57.46,40180.0,46.174,46.2706,46.166,46.2303,40180.0
2018-11-19 15:30:00,57.48,57.57,57.44,57.49,62140.0,46.2464,46.3188,46.2142,46.2545,62140.0
2018-11-19 15:40:00,57.48,57.53,57.35,57.53,122570.0,46.2464,46.2866,46.1418,46.2866,122570.0
2018-11-19 15:50:00,57.53,57.62,57.51,57.62,150230.0,46.2866,46.3591,46.2706,46.3591,150230.0
2018-11-20 09:30:00,57.88,57.97,57.6,57.73,55436.0,46.5682,46.6407,46.343,46.4476,55436.0
2018-11-20 09:40:00,57.73,57.83,57.63,57.73,41836.0,46.4476,46.528,46.3671,46.4476,41836.0
2018-11-20 09:50:00,57.74,57.78,57.56,57.56,25196.0,46.4556,46.4878,46.3108,46.3108,25196.0
2018-11-20 10:00:00,57.53,57.53,57.35,57.46,49642.0,46.2866,46.2866,46.1418,46.2303,49642.0
2018-11-20 10:10:00,57.45,57.59,57.41,57.47,31824.0,46.2223,46.3349,46.1901,46.2384,31824.0
2018-11-20 10:20:00,57.5,57.55,57.27,57.37,32474.0,46.2625,46.3027,46.0775,46.1579,32474.0
2018-11-20 10:30:00,57.43,57.47,57.13,57.22,38966.0,46.2062,46.2384,45.9648,46.0372,38966.0
2018-11-20 10:40:00,57.22,57.31,57.14,57.27,28604.0,46.0372,46.1096,45.9729,46.0775,28604.0
2018-11-20 10:50:00,57.27,57.27,57.12,57.13,30216.0,46.0775,46.0775,45.9568,45.9648,30216.0
2018-11-20 11:00:00,57.11,57.16,57.02,57.16,75438.0,45.9487,45.989,45.8763,45.989,75438.0
2018-11-20 11:10:00,57.12,57.33,57.06,57.29,31388.0,45.9568,46.1257,45.9085,46.0936,31388.0
2018-11-20 11:20:00,57.28,57.31,57.19,57.31,25558.0,46.0855,46.1096,46.0131,46.1096,25558.0
2018-11-20 11:30:00,57.33,57.34,57.16,57.25,21152.0,46.1257,46.1338,45.989,46.0614,21152.0
2018-11-20 11:40:00,57.34,57.48,57.33,57.45,21548.0,46.1338,46.2464,46.1257,46.2223,21548.0
2018-11-20 11:50:00,57.45,57.49,57.38,57.38,25342.0,46.2223,46.2545,46.166,46.166,25342.0
2018-11-20 12:00:00,57.42,57.47,57.38,57.44,24750.0,46.1981,46.2384,46.166,46.2142,24750.0
2018-11-20 12:10:00,57.44,57.48,57.41,57.47,40074.0,46.2142,46.2464,46.1901,46.2384,40074.0
2018-11-20 12:20:00,57.45,57.47,57.3,57.35,39110.0,46.2223,46.2384,46.1016,46.1418,39110.0
2018-11-20 12:30:00,57.34,57.38,57.15,57.16,29446.0,46.1338,46.166,45.9809,45.989,29446.0
2018-11-20 12:40:00,57.15,57.41,57.14,57.38,55272.0,45.9809,46.1901,45.9729,46.166,55272.0
2018-11-20 12:50:00,57.36,57.37,57.12,57.12,27498.0,46.1499,46.1579,45.9568,45.9568,27498.0
2018-11-20 13:00:00,57.12,57.14,57.03,57.05,26106.0,45.9568,45.9729,45.8844,45.9005,26106.0
2018-11-20 13:10:00,57.05,57.06,56.95,56.96,38366.0,45.9005,45.9085,45.82,45.828,38366.0
2018-11-20 13:20:00,56.97,57.16,56.94,57.15,54236.0,45.8361,45.989,45.812,45.9809,54236.0
2018-11-20 13:30:00,57.16,57.16,57.02,57.02,34802.0,45.989,45.989,45.8763,45.8763,34802.0
2018-11-20 13:40:00,57.04,57.09,57.01,57.09,31364.0,45.8924,45.9326,45.8683,45.9326,31364.0
2018-11-20 13:50:00,57.09,57.16,57.07,57.13,24242.0,45.9326,45.989,45.9165,45.9648,24242.0
2018-11-20 14:00:00,57.13,57.15,57.06,57.08,30018.0,45.9648,45.9809,45.9085,45.9246,30018.0
2018-11-20 14:10:00,57.07,57.11,57.02,57.1,34002.0,45.9165,45.9487,45.8763,45.9407,34002.0
2018-11-20 14:20:00,57.09,57.19,57.08,57.1,33506.0,45.9326,46.0131,45.9246,45.9407,33506.0
2018-11-20 14:30:00,57.09,57.17,57.08,57.09,107756.0,45.9326,45.997,45.9246,45.9326,107756.0
2018-11-20 14:40:00,57.08,57.22,57.07,57.13,53348.0,45.9246,46.0372,45.9165,45.9648,53348.0
2018-11-20 14:50:00,57.1,57.15,57.04,57.13,46876.0,45.9407,45.9809,45.8924,45.9648,46876.0
2018-11-20 15:00:00,57.12,57.2,57.07,57.13,38464.0,45.9568,46.0211,45.9165,45.9648,38464.0
2018-11-20 15:10:00,57.13,57.18,57.1,57.13,44174.0,45.9648,46.005,45.9407,45.9648,44174.0
2018-11-20 15:20:00,57.13,57.2,57.1,57.11,94682.0,45.9648,46.0211,45.9407,45.9487,94682.0
2018-11-20 15:30:00,57.1,57.13,57.06,57.13,79164.0,45.9407,45.9648,45.9085,45.9648,79164.0
2018-11-20 15:40:00,57.13,57.13,56.91,56.93,123708.0,45.9648,45.9648,45.7878,45.8039,123708.0
2018-11-20 15:50:00,56.94,57.01,56.79,56.96,315194.0,45.812,45.8683,45.6913,45.828,315194.0
2018-11-21 09:30:00,56.85,56.9,56.63,56.69,26936.0,45.7395,45.7798,45.5625,45.6108,26936.0
2018-11-21 09:40:00,56.77,56.93,56.58,56.68,23958.0,45.6752,45.8039,45.5223,45.6028,23958.0
2018-11-21 09:50:00,56.67,56.79,56.51,56.6,33824.0,45.5947,45.6913,45.466,45.5384,33824.0
2018-11-21 10:00:00,56.65,56.74,56.59,56.71,33238.0,45.5786,45.651,45.5304,45.6269,33238.0
2018-11-21 10:10:00,56.72,56.72,56.49,56.57,21926.0,45.6349,45.6349,45.4499,45.5143,21926.0
2018-11-21 10:20:00,56.56,56.57,56.37,56.4,34726.0,45.5062,45.5143,45.3534,45.3775,34726.0
2018-11-21 10:30:00,56.4,56.58,56.37,56.58,26282.0,45.3775,45.5223,45.3534,45.5223,26282.0
2018-11-21 10:40:00,56.55,56.66,56.5,56.57,29672.0,45.4982,45.5867,45.4579,45.5143,29672.0
2018-11-21 10:50:00,56.57,56.61,56.52,56.59,31724.0,45.5143,45.5464,45.474,45.5304,31724.0
2018-11-21 11:00:00,56.55,56.69,56.44,56.68,60216.0,45.4982,45.6108,45.4097,45.6028,60216.0
2018-11-21 11:10:00,56.7,56.74,56.52,56.59,62470.0,45.6189,45.651,45.474,45.5304,62470.0
2018-11-21 11:20:00,56.59,56.8,56.59,56.8,78724.0,45.5304,45.6993,45.5304,45.6993,78724.0
2018-11-21 11:30:00,56.79,56.8,56.63,56.63,52124.0,45.6913,45.6993,45.5625,45.5625,52124.0
2018-11-21 11:40:00,56.63,56.68,56.56,56.58,24784.0,45.5625,45.6028,45.5062,45.5223,24784.0
2018-11-21 11:50:00,56.6,56.73,56.57,56.73,25602.0,45.5384,45.643,45.5143,45.643,25602.0
2018-11-21 12:00:00,56.73,56.74,56.65,56.71,29358.0,45.643,45.651,45.5786,45.6269,29358.0
2018-11-21 12:10:00,56.71,56.73,56.53,56.53,16330.0,45.6269,45.643,45.4821,45.4821,16330.0
2018-11-21 12:20:00,56.54,56.55,56.48,56.52,40058.0,45.4901,45.4982,45.4419,45.474,40058.0
2018-11-21 12:30:00,56.5,56.52,56.39,56.39,29652.0,45.4579,45.474,45.3694,45.3694,29652.0
2018-11-21 12:40:00,56.39,56.4,56.34,56.34,20154.0,45.3694,45.3775,45.3292,45.3292,20154.0
2018-11-21 12:50:00,56.35,56.35,56.29,56.3,59350.0,45.3373,45.3373,45.289,45.297,59350.0
2018-11-21 13:00:00,56.3,56.32,56.22,56.23,66070.0,45.297,45.3131,45.2327,45.2407,66070.0
2018-11-21 13:10:00,56.24,56.27,56.2,56.24,43640.0,45.2488,45.2729,45.2166,45.2488,43640.0
2018-11-21 13:20:00,56.24,56.24,56.12,56.2,24182.0,45.2488,45.2488,45.1522,45.2166,24182.0
2018-11-21 13:30:00,56.2,56.25,56.15,56.23,27370.0,45.2166,45.2568,45.1763,45.2407,27370.0
2018-11-21 13:40:00,56.23,56.3,56.2,56.24,37868.0,45.2407,45.297,45.2166,45.2488,37868.0
2018-11-21 13:50:00,56.23,56.23,56.1,56.12,29442.0,45.2407,45.2407,45.1361,45.1522,29442.0
2018-11-21 14:00:00,56.1,56.13,56.08,56.11,67816.0,45.1361,45.1603,45.12,45.1442,67816.0
2018-11-21 14:10:00,56.12,56.17,56.08,56.14,35482.0,45.1522,45.1924,45.12,45.1683,35482.0
2018-11-21 14:20:00,56.14,56.24,56.13,56.24,59870.0,45.1683,45.2488,45.1603,45.2488,59870.0
2018-11-21 14:30:00,56.24,56.26,56.16,56.17,46870.0,45.2488,45.2648,45.1844,45.1924,46870.0
2018-11-21 14:40:00,56.18,56.24,56.18,56.22,26416.0,45.2005,45.2488,45.2005,45.2327,26416.0
2018-11-21 14:50:00,56.23,56.26,56.15,56.15,45112.0,45.2407,45.2648,45.1763,45.1763,45112.0
2018-11-21 15:00:00,56.15,56.21,56.13,56.18,60230.0,45.1763,45.2246,45.1603,45.2005,60230.0
2018-11-21 15:10:00,56.19,56.19,55.95,55.95,58516.0,45.2085,45.2085,45.0154,45.0154,58516.0
2018-11-21 15:20:00,55.96,55.97,55.85,55.86,84026.0,45.0235,45.0315,44.935,44.943,84026.0
2018-11-21 15:30:00,55.85,55.98,55.81,55.97,130482.0,44.935,45.0396,44.9028,45.0315,130482.0
2018-11-21 15:40:00,55.96,56.06,55.94,55.98,147382.0,45.0235,45.1039,45.0074,45.0396,147382.0
2018-11-21 15:50:00,55.98,56.06,55.97,56.0,368984.0,45.0396,45.1039,45.0315,45.0557,368984.0
2018-11-23 09:30:00,55.96,56.07,55.76,55.97,104068.0,45.0235,45.112,44.8626,45.0315,104068.0
2018-11-23 09:40:00,55.99,56.03,55.91,55.97,97022.0,45.0476,45.0798,44.9833,45.0315,97022.0
2018-11-23 09:50:00,55.96,56.02,55.82,55.97,75294.0,45.0235,45.0718,44.9108,45.0315,75294.0
2018-11-23 10:00:00,55.99,56.0,55.87,55.92,243256.0,45.0476,45.0557,44.9511,44.9913,243256.0
2018-11-23 10:10:00,55.94,55.94,55.76,55.89,315088.0,45.0074,45.0074,44.8626,44.9672,315088.0
2018-11-23 10:20:00,55.88,55.99,55.79,55.96,57986.0,44.9591,45.0476,44.8867,45.0235,57986.0
2018-11-23 10:30:00,55.97,56.29,55.95,56.29,31780.0,45.0315,45.289,45.0154,45.289,31780.0
2018-11-23 10:40:00,56.31,56.33,56.07,56.22,34564.0,45.3051,45.3212,45.112,45.2327,34564.0
2018-11-23 10:50:00,56.22,56.32,56.16,56.22,23620.0,45.2327,45.3131,45.1844,45.2327,23620.0
2018-11-23 11:00:00,56.22,56.24,56.02,56.02,21398.0,45.2327,45.2488,45.0718,45.0718,21398.0
2018-11-23 11:10:00,56.02,56.17,55.99,56.04,79024.0,45.0718,45.1924,45.0476,45.0878,79024.0
2018-11-23 11:20:00,56.03,56.14,56.01,56.13,119770.0,45.0798,45.1683,45.0637,45.1603,119770.0
2018-11-23 11:30:00,56.13,56.16,56.06,56.08,42786.0,45.1603,45.1844,45.1039,45.12,42786.0
2018-11-23 11:40:00,56.08,56.32,56.05,56.27,149146.0,45.12,45.3131,45.0959,45.2729,149146.0
2018-11-23 11:50:00,56.23,56.24,56.07,56.1,165474.0,45.2407,45.2488,45.112,45.1361,165474.0
2018-11-23 12:00:00,56.1,56.1,55.87,55.87,61636.0,45.1361,45.1361,44.9511,44.9511,61636.0
2018-11-23 12:10:00,55.9,56.0,55.85,55.98,44508.0,44.9752,45.0557,44.935,45.0396,44508.0
2018-11-23 12:20:00,56.01,56.26,56.0,56.18,63058.0,45.0637,45.2648,45.0557,45.2005,63058.0
2018-11-23 12:30:00,56.18,56.19,56.13,56.15,53140.0,45.2005,45.2085,45.1603,45.1763,53140.0
2018-11-23 12:40:00,56.15,56.18,56.09,56.13,88004.0,45.1763,45.2005,45.1281,45.1603,88004.0
2018-11-23 12:50:00,56.13,56.15,56.04,56.09,161728.0,45.1603,45.1763,45.0878,45.1281,161728.0
2018-11-26 09:30:00,56.07,56.4,56.07,56.3,40630.0,45.112,45.3775,45.112,45.297,40630.0
2018-11-26 09:40:00,56.27,56.36,56.04,56.12,17834.0,45.2729,45.3453,45.0878,45.1522,17834.0
2018-11-26 09:50:00,56.1,56.25,56.1,56.23,19012.0,45.1361,45.2568,45.1361,45.2407,19012.0
2018-11-26 10:00:00,56.2,56.23,56.13,56.14,27422.0,45.2166,45.2407,45.1603,45.1683,27422.0
2018-11-26 10:10:00,56.12,56.12,55.9,55.92,24836.0,45.1522,45.1522,44.9752,44.9913,24836.0
2018-11-26 10:20:00,55.91,56.05,55.91,56.05,26156.0,44.9833,45.0959,44.9833,45.0959,26156.0
2018-11-26 10:30:00,56.04,56.05,55.95,55.97,23488.0,45.0878,45.0959,45.0154,45.0315,23488.0
2018-11-26 10:40:00,55.93,55.96,55.65,55.76,171394.0,44.9993,45.0235,44.7741,44.8626,171394.0
2018-11-26 10:50:00,55.76,55.84,55.72,55.8,35910.0,44.8626,44.9269,44.8304,44.8947,35910.0
2018-11-26 11:00:00,55.81,55.9,55.8,55.84,51286.0,44.9028,44.9752,44.8947,44.9269,51286.0
2018-11-26 11:10:00,55.85,55.87,55.76,55.8,30868.0,44.935,44.9511,44.8626,44.8947,30868.0
2018-11-26 11:20:00,55.83,55.87,55.8,55.82,35346.0,44.9189,44.9511,44.8947,44.9108,35346.0
2018-11-26 11:30:00,55.82,55.82,55.71,55.74,35034.0,44.9108,44.9108,44.8223,44.8465,35034.0
2018-11-26 11:40:00,55.73,55.74,55.7,55.73,27862.0,44.8384,44.8465,44.8143,44.8384,27862.0
2018-11-26 11:50:00,55.72,55.77,55.72,55.77,20870.0,44.8304,44.8706,44.8304,44.8706,20870.0
2018-11-26 12:00:00,55.77,55.92,55.76,55.92,60302.0,44.8706,44.9913,44.8626,44.9913,60302.0
2018-11-26 12:10:00,55.92,55.97,55.91,55.95,47920.0,44.9913,45.0315,44.9833,45.0154,47920.0
2018-11-26 12:20:00,55.95,56.01,55.94,56.01,90956.0,45.0154,45.0637,45.0074,45.0637,90956.0
2018-11-26 12:30:00,56.02,56.07,55.94,55.95,65692.0,45.0718,45.112,45.0074,45.0154,65692.0
2018-11-26 12:40:00,55.96,56.02,55.94,55.95,48360.0,45.0235,45.0718,45.0074,45.0154,48360.0
2018-11-26 12:50:00,55.96,56.01,55.95,55.96,32698.0,45.0235,45.0637,45.0154,45.0235,32698.0
2018-11-26 13:00:00,55.97,56.02,55.94,55.99,54480.0,45.0315,45.0718,45.0074,45.0476,54480.0
2018-11-26 13:10:00,55.99,56.04,55.93,55.97,32304.0,45.0476,45.0878,44.9993,45.0315,32304.0
2018-11-26 13:20:00,55.99,56.02,55.97,55.97,62330.0,45.0476,45.0718,45.0315,45.0315,62330.0
2018-11-26 13:30:00,55.97,55.99,55.95,55.96,11620.0,45.0315,45.0476,45.0154,45.0235,11620.0
2018-11-26 13:40:00,55.94,55.99,55.93,55.99,18400.0,45.0074,45.0476,44.9993,45.0476,18400.0
2018-11-26 13:50:00,55.98,55.99,55.95,55.96,19098.0,45.0396,45.0476,45.0154,45.0235,19098.0
2018-11-26 14:00:00,55.97,56.01,55.97,55.97,12980.0,45.0315,45.0637,45.0315,45.0315,12980.0
2018-11-26 14:10:00,55.97,55.99,55.91,55.94,25738.0,45.0315,45.0476,44.9833,45.0074,25738.0
2018-11-26 14:20:00,55.95,55.98,55.9,55.91,23598.0,45.0154,45.0396,44.9752,44.9833,23598.0
2018-11-26 14:30:00,55.92,55.97,55.88,55.9,22226.0,44.9913,45.0315,44.9591,44.9752,22226.0
2018-11-26 14:40:00,55.9,55.94,55.88,55.91,31812.0,44.9752,45.0074,44.9591,44.9833,31812.0
2018-11-26 14:50:00,55.91,56.01,55.91,56.0,38456.0,44.9833,45.0637,44.9833,45.0557,38456.0
2018-11-26 15:00:00,56.0,56.02,55.94,55.94,81594.0,45.0557,45.0718,45.0074,45.0074,81594.0
2018-11-26 15:10:00,55.95,55.97,55.88,55.95,40338.0,45.0154,45.0315,44.9591,45.0154,40338.0
2018-11-26 15:20:00,55.94,55.97,55.9,55.97,31468.0,45.0074,45.0315,44.9752,45.0315,31468.0
2018-11-26 15:30:00,55.97,56.05,55.97,55.98,48090.0,45.0315,45.0959,45.0315,45.0396,48090.0
2018-11-26 15:40:00,55.99,56.04,55.99,56.01,122866.0,45.0476,45.0878,45.0476,45.0637,122866.0
2018-11-26 15:50:00,56.01,56.05,55.99,56.01,244184.0,45.0637,45.0959,45.0476,45.0637,244184.0
2018-11-27 09:30:00,56.13,56.42,55.96,56.0,101454.0,45.1603,45.3936,45.0235,45.0557,101454.0
2018-11-27 09:40:00,56.0,56.21,55.99,56.18,96342.0,45.0557,45.2246,45.0476,45.2005,96342.0
2018-11-27 09:50:00,56.18,56.24,55.91,55.98,210966.0,45.2005,45.2488,44.9833,45.0396,210966.0
2018-11-27 10:00:00,55.98,56.23,55.93,56.12,127222.0,45.0396,45.2407,44.9993,45.1522,127222.0
2018-11-27 10:10:00,56.1,56.25,56.06,56.2,75592.0,45.1361,45.2568,45.1039,45.2166,75592.0
2018-11-27 10:20:00,56.2,56.2,56.05,56.09,55488.0,45.2166,45.2166,45.0959,45.1281,55488.0
2018-11-27 10:30:00,56.08,56.09,55.95,55.99,41328.0,45.12,45.1281,45.0154,45.0476,41328.0
2018-11-27 10:40:00,56.01,56.13,56.0,56.13,38008.0,45.0637,45.1603,45.0557,45.1603,38008.0
2018-11-27 10:50:00,56.11,56.19,56.1,56.1,45020.0,45.1442,45.2085,45.1361,45.1361,45020.0
2018-11-27 11:00:00,56.1,56.19,56.1,56.19,55774.0,45.1361,45.2085,45.1361,45.2085,55774.0
2018-11-27 11:10:00,56.19,56.27,56.19,56.21,32940.0,45.2085,45.2729,45.2085,45.2246,32940.0
2018-11-27 11:20:00,56.22,56.27,56.17,56.27,32988.0,45.2327,45.2729,45.1924,45.2729,32988.0
2018-11-27 11:30:00,56.27,56.29,56.22,56.24,34600.0,45.2729,45.289,45.2327,45.2488,34600.0
2018-11-27 11:40:00,56.24,56.28,56.23,56.24,46938.0,45.2488,45.2809,45.2407,45.2488,46938.0
2018-11-27 11:50:00,56.24,56.27,56.23,56.24,28786.0,45.2488,45.2729,45.2407,45.2488,28786.0
2018-11-27 12:00:00,56.24,56.26,56.15,56.15,27400.0,45.2488,45.2648,45.1763,45.1763,27400.0
2018-11-27 12:10:00,56.15,56.23,56.13,56.19,24804.0,45.1763,45.2407,45.1603,45.2085,24804.0
2018-11-27 12:20:00,56.2,56.2,56.15,56.16,24232.0,45.2166,45.2166,45.1763,45.1844,24232.0
2018-11-27 12:30:00,56.16,56.29,56.15,56.27,48766.0,45.1844,45.289,45.1763,45.2729,48766.0
2018-11-27 12:40:00,56.27,56.32,56.24,56.32,31490.0,45.2729,45.3131,45.2488,45.3131,31490.0
2018-11-27 12:50:00,56.31,56.33,56.27,56.32,22934.0,45.3051,45.3212,45.2729,45.3131,22934.0
2018-11-27 13:00:00,56.31,56.33,56.31,56.33,22196.0,45.3051,45.3212,45.3051,45.3212,22196.0
2018-11-27 13:10:00,56.33,56.42,56.28,56.32,23530.0,45.3212,45.3936,45.2809,45.3131,23530.0
2018-11-27 13:20:00,56.35,56.41,56.35,56.4,23200.0,45.3373,45.3855,45.3373,45.3775,23200.0
2018-11-27 13:30:00,56.4,56.48,56.4,56.43,23808.0,45.3775,45.4419,45.3775,45.4016,23808.0
2018-11-27 13:40:00,56.43,56.5,56.42,56.48,23328.0,45.4016,45.4579,45.3936,45.4419,23328.0
2018-11-27 13:50:00,56.49,56.51,56.42,56.51,27960.0,45.4499,45.466,45.3936,45.466,27960.0
2018-11-27 14:00:00,56.51,56.51,56.37,56.41,32384.0,45.466,45.466,45.3534,45.3855,32384.0
2018-11-27 14:10:00,56.42,56.51,56.42,56.51,24174.0,45.3936,45.466,45.3936,45.466,24174.0
2018-11-27 14:20:00,56.51,56.55,56.47,56.52,36514.0,45.466,45.4982,45.4338,45.474,36514.0
2018-11-27 14:30:00,56.52,56.52,56.4,56.41,56228.0,45.474,45.474,45.3775,45.3855,56228.0
2018-11-27 14:40:00,56.41,56.5,56.4,56.47,73994.0,45.3855,45.4579,45.3775,45.4338,73994.0
2018-11-27 14:50:00,56.47,56.49,56.4,56.46,48658.0,45.4338,45.4499,45.3775,45.4258,48658.0
2018-11-27 15:00:00,56.47,56.49,56.44,56.48,49534.0,45.4338,45.4499,45.4097,45.4419,49534.0
2018-11-27 15:10:00,56.48,56.51,56.45,56.45,63480.0,45.4419,45.466,45.4177,45.4177,63480.0
2018-11-27 15:20:00,56.46,56.49,56.43,56.45,53172.0,45.4258,45.4499,45.4016,45.4177,53172.0
2018-11-27 15:30:00,56.45,56.45,56.29,56.3,96722.0,45.4177,45.4177,45.289,45.297,96722.0
2018-11-27 15:40:00,56.3,56.35,56.27,56.27,109124.0,45.297,45.3373,45.2729,45.2729,109124.0
2018-11-27 15:50:00,56.27,56.37,56.24,56.35,206712.0,45.2729,45.3534,45.2488,45.3373,206712.0
2018-11-28 09:30:00,56.51,56.74,56.42,56.51,64784.0,45.466,45.651,45.3936,45.466,64784.0
2018-11-28 09:40:00,56.48,56.61,56.44,56.56,29252.0,45.4419,45.5464,45.4097,45.5062,29252.0
2018-11-28 09:50:00,56.6,56.6,56.41,56.47,27076.0,45.5384,45.5384,45.3855,45.4338,27076.0
2018-11-28 10:00:00,56.46,56.53,56.41,56.52,16098.0,45.4258,45.4821,45.3855,45.474,16098.0
2018-11-28 10:10:00,56.51,56.51,56.43,56.43,24806.0,45.466,45.466,45.4016,45.4016,24806.0
2018-11-28 10:20:00,56.43,56.47,56.36,56.42,13824.0,45.4016,45.4338,45.3453,45.3936,13824.0
2018-11-28 10:30:00,56.4,56.45,56.37,56.42,12950.0,45.3775,45.4177,45.3534,45.3936,12950.0
2018-11-28 10:40:00,56.41,56.47,56.35,56.38,18014.0,45.3855,45.4338,45.3373,45.3614,18014.0
2018-11-28 10:50:00,56.38,56.43,56.36,56.43,9124.0,45.3614,45.4016,45.3453,45.4016,9124.0
2018-11-28 11:00:00,56.44,56.54,56.42,56.48,20434.0,45.4097,45.4901,45.3936,45.4419,20434.0
2018-11-28 11:10:00,56.48,56.48,56.41,56.42,29306.0,45.4419,45.4419,45.3855,45.3936,29306.0
2018-11-28 11:20:00,56.43,56.5,56.41,56.48,55914.0,45.4016,45.4579,45.3855,45.4419,55914.0
2018-11-28 11:30:00,56.47,56.49,56.41,56.43,29796.0,45.4338,45.4499,45.3855,45.4016,29796.0
2018-11-28 11:40:00,56.43,56.45,56.4,56.45,20478.0,45.4016,45.4177,45.3775,45.4177,20478.0
2018-11-28 11:50:00,56.47,56.52,56.47,56.52,31970.0,45.4338,45.474,45.4338,45.474,31970.0
2018-11-28 12:00:00,56.52,56.87,56.52,56.85,52050.0,45.474,45.7556,45.474,45.7395,52050.0
2018-11-28 12:10:00,56.87,56.89,56.69,56.72,38002.0,45.7556,45.7717,45.6108,45.6349,38002.0
2018-11-28 12:20:00,56.7,56.76,56.62,56.63,45940.0,45.6189,45.6671,45.5545,45.5625,45940.0
2018-11-28 12:30:00,56.6,56.6,56.44,56.5,30468.0,45.5384,45.5384,45.4097,45.4579,30468.0
2018-11-28 12:40:00,56.49,56.56,56.46,56.46,16732.0,45.4499,45.5062,45.4258,45.4258,16732.0
2018-11-28 12:50:00,56.43,56.57,56.43,56.46,21162.0,45.4016,45.5143,45.4016,45.4258,21162.0
2018-11-28 13:00:00,56.46,56.5,56.44,56.49,27512.0,45.4258,45.4579,45.4097,45.4499,27512.0
2018-11-28 13:10:00,56.49,56.52,56.46,56.49,18548.0,45.4499,45.474,45.4258,45.4499,18548.0
2018-11-28 13:20:00,56.48,56.52,56.46,56.48,17856.0,45.4419,45.474,45.4258,45.4419,17856.0
2018-11-28 13:30:00,56.48,56.52,56.43,56.48,33194.0,45.4419,45.474,45.4016,45.4419,33194.0
2018-11-28 13:40:00,56.48,56.51,56.42,56.46,20334.0,45.4419,45.466,45.3936,45.4258,20334.0
2018-11-28 13:50:00,56.44,56.47,56.42,56.47,27662.0,45.4097,45.4338,45.3936,45.4338,27662.0
2018-11-28 14:00:00,56.46,56.51,56.41,56.51,35090.0,45.4258,45.466,45.3855,45.466,35090.0
2018-11-28 14:10:00,56.49,56.55,56.44,56.44,61100.0,45.4499,45.4982,45.4097,45.4097,61100.0
2018-11-28 14:20:00,56.42,56.43,56.37,56.41,21912.0,45.3936,45.4016,45.3534,45.3855,21912.0
2018-11-28 14:30:00,56.41,56.41,56.3,56.3,122692.0,45.3855,45.3855,45.297,45.297,122692.0
2018-11-28 14:40:00,56.31,56.42,56.31,56.4,78138.0,45.3051,45.3936,45.3051,45.3775,78138.0
2018-11-28 14:50:00,56.4,56.4,56.32,56.32,15886.0,45.3775,45.3775,45.3131,45.3131,15886.0
2018-11-28 15:00:00,56.32,56.35,56.28,56.34,23108.0,45.3131,45.3373,45.2809,45.3292,23108.0
2018-11-28 15:10:00,56.35,56.43,56.34,56.4,96106.0,45.3373,45.4016,45.3292,45.3775,96106.0
2018-11-28 15:20:00,56.4,56.48,56.4,56.48,40454.0,45.3775,45.4419,45.3775,45.4419,40454.0
2018-11-28 15:30:00,56.48,56.52,56.42,56.49,54708.0,45.4419,45.474,45.3936,45.4499,54708.0
2018-11-28 15:40:00,56.49,56.56,56.49,56.56,111002.0,45.4499,45.5062,45.4499,45.5062,111002.0
2018-11-28 15:50:00,56.57,56.63,56.55,56.63,277088.0,45.5143,45.5625,45.4982,45.5625,277088.0
2018-11-29 09:30:00,56.6,57.31,56.6,56.69,63554.0,45.5384,46.1096,45.5384,45.6108,63554.0
2018-11-29 09:40:00,56.69,56.74,56.6,56.73,77866.0,45.6108,45.651,45.5384,45.643,77866.0
2018-11-29 09:50:00,56.73,56.83,56.63,56.73,69174.0,45.643,45.7235,45.5625,45.643,69174.0
2018-11-29 10:00:00,56.74,56.85,56.7,56.8,95020.0,45.651,45.7395,45.6189,45.6993,95020.0
2018-11-29 10:10:00,56.8,56.81,56.72,56.77,52896.0,45.6993,45.7074,45.6349,45.6752,52896.0
2018-11-29 10:20:00,56.78,56.8,56.7,56.74,32610.0,45.6832,45.6993,45.6189,45.651,32610.0
2018-11-29 10:30:00,56.72,56.82,56.65,56.66,50500.0,45.6349,45.7154,45.5786,45.5867,50500.0
2018-11-29 10:40:00,56.67,56.74,56.64,56.7,37154.0,45.5947,45.651,45.5706,45.6189,37154.0
2018-11-29 10:50:00,56.68,56.74,56.58,56.58,17302.0,45.6028,45.651,45.5223,45.5223,17302.0
2018-11-29 11:00:00,56.63,56.69,56.61,56.63,23000.0,45.5625,45.6108,45.5464,45.5625,23000.0
2018-11-29 11:10:00,56.63,56.65,56.47,56.49,23150.0,45.5625,45.5786,45.4338,45.4499,23150.0
2018-11-29 11:20:00,56.48,56.57,56.47,56.5,35352.0,45.4419,45.5143,45.4338,45.4579,35352.0
2018-11-29 11:30:00,56.52,56.55,56.38,56.47,28418.0,45.474,45.4982,45.3614,45.4338,28418.0
2018-11-29 11:40:00,56.49,56.52,56.46,56.46,13732.0,45.4499,45.474,45.4258,45.4258,13732.0
2018-11-29 11:50:00,56.44,56.54,56.38,56.51,20458.0,45.4097,45.4901,45.3614,45.466,20458.0
2018-11-29 12:00:00,56.51,56.58,56.48,56.48,44338.0,45.466,45.5223,45.4419,45.4419,44338.0
2018-11-29 12:10:00,56.47,56.49,56.43,56.46,14330.0,45.4338,45.4499,45.4016,45.4258,14330.0
2018-11-29 12:20:00,56.44,56.5,56.44,56.49,27226.0,45.4097,45.4579,45.4097,45.4499,27226.0
2018-11-29 12:30:00,56.49,56.5,56.45,56.48,17956.0,45.4499,45.4579,45.4177,45.4419,17956.0
2018-11-29 12:40:00,56.46,56.48,56.42,56.43,16052.0,45.4258,45.4419,45.3936,45.4016,16052.0
2018-11-29 12:50:00,56.42,56.44,56.37,56.38,24944.0,45.3936,45.4097,45.3534,45.3614,24944.0
2018-11-29 13:00:00,56.39,56.4,56.35,56.37,14242.0,45.3694,45.3775,45.3373,45.3534,14242.0
2018-11-29 13:10:00,56.36,56.38,56.31,56.32,23952.0,45.3453,45.3614,45.3051,45.3131,23952.0
2018-11-29 13:20:00,56.33,56.35,56.31,56.35,11012.0,45.3212,45.3373,45.3051,45.3373,11012.0
2018-11-29 13:30:00,56.35,56.38,56.31,56.32,49556.0,45.3373,45.3614,45.3051,45.3131,49556.0
2018-11-29 13:40:00,56.33,56.43,56.33,56.4,16112.0,45.3212,45.4016,45.3212,45.3775,16112.0
2018-11-29 13:50:00,56.4,56.42,56.37,56.38,79012.0,45.3775,45.3936,45.3534,45.3614,79012.0
2018-11-29 14:00:00,56.37,56.38,56.29,56.3,20784.0,45.3534,45.3614,45.289,45.297,20784.0
2018-11-29 14:10:00,56.31,56.43,56.3,56.43,27216.0,45.3051,45.4016,45.297,45.4016,27216.0
2018-11-29 14:20:00,56.43,56.44,56.38,56.41,27620.0,45.4016,45.4097,45.3614,45.3855,27620.0
2018-11-29 14:30:00,56.41,56.47,56.41,56.43,40484.0,45.3855,45.4338,45.3855,45.4016,40484.0
2018-11-29 14:40:00,56.42,56.43,56.38,56.41,26728.0,45.3936,45.4016,45.3614,45.3855,26728.0
2018-11-29 14:50:00,56.4,56.44,56.37,56.43,31616.0,45.3775,45.4097,45.3534,45.4016,31616.0
2018-11-29 15:00:00,56.43,56.43,56.34,56.35,23532.0,45.4016,45.4016,45.3292,45.3373,23532.0
2018-11-29 15:10:00,56.35,56.35,56.27,56.28,25758.0,45.3373,45.3373,45.2729,45.2809,25758.0
2018-11-29 15:20:00,56.27,56.27,56.18,56.24,39536.0,45.2729,45.2729,45.2005,45.2488,39536.0
2018-11-29 15:30:00,56.24,56.33,56.23,56.31,56404.0,45.2488,45.3212,45.2407,45.3051,56404.0
2018-11-29 15:40:00,56.31,56.33,56.26,56.27,69058.0,45.3051,45.3212,45.2648,45.2729,69058.0
2018-11-29 15:50:00,56.27,56.37,56.21,56.33,205808.0,45.2729,45.3534,45.2246,45.3212,205808.0
2018-11-30 09:30:00,56.47,56.77,56.43,56.44,62186.0,45.4338,45.6752,45.4016,45.4097,62186.0
2018-11-30 09:40:00,56.46,56.54,56.35,56.37,53098.0,45.4258,45.4901,45.3373,45.3534,53098.0
2018-11-30 09:50:00,56.41,56.48,56.33,56.44,59714.0,45.3855,45.4419,45.3212,45.4097,59714.0
2018-11-30 10:00:00,56.46,56.58,56.31,56.48,69346.0,45.4258,45.5223,45.3051,45.4419,69346.0
2018-11-30 10:10:00,56.48,56.55,56.44,56.47,76332.0,45.4419,45.4982,45.4097,45.4338,76332.0
2018-11-30 10:20:00,56.49,56.54,56.45,56.46,25136.0,45.4499,45.4901,45.4177,45.4258,25136.0
2018-11-30 10:30:00,56.46,56.51,56.43,56.47,41680.0,45.4258,45.466,45.4016,45.4338,41680.0
2018-11-30 10:40:00,56.46,56.52,56.42,56.45,45522.0,45.4258,45.474,45.3936,45.4177,45522.0
2018-11-30 10:50:00,56.44,56.59,56.42,56.52,126934.0,45.4097,45.5304,45.3936,45.474,126934.0
2018-11-30 11:00:00,56.52,56.68,56.52,56.68,86928.0,45.474,45.6028,45.474,45.6028,86928.0
2018-11-30 11:10:00,56.68,56.76,56.59,56.59,30452.0,45.6028,45.6671,45.5304,45.5304,30452.0
2018-11-30 11:20:00,56.59,56.64,56.55,56.63,39298.0,45.5304,45.5706,45.4982,45.5625,39298.0
2018-11-30 11:30:00,56.63,56.8,56.62,56.8,73046.0,45.5625,45.6993,45.5545,45.6993,73046.0
2018-11-30 11:40:00,56.81,56.9,56.76,56.9,44132.0,45.7074,45.7798,45.6671,45.7798,44132.0
2018-11-30 11:50:00,56.9,56.92,56.84,56.92,45822.0,45.7798,45.7959,45.7315,45.7959,45822.0
2018-11-30 12:00:00,56.93,56.98,56.85,56.87,87752.0,45.8039,45.8441,45.7395,45.7556,87752.0
2018-11-30 12:10:00,56.88,56.97,56.85,56.97,30352.0,45.7637,45.8361,45.7395,45.8361,30352.0
2018-11-30 12:20:00,56.96,57.01,56.95,56.98,80660.0,45.828,45.8683,45.82,45.8441,80660.0
2018-11-30 12:30:00,56.98,57.13,56.97,57.13,38140.0,45.8441,45.9648,45.8361,45.9648,38140.0
2018-11-30 12:40:00,57.13,57.16,57.07,57.16,79322.0,45.9648,45.989,45.9165,45.989,79322.0
2018-11-30 12:50:00,57.18,57.2,57.15,57.16,19700.0,46.005,46.0211,45.9809,45.989,19700.0
2018-11-30 13:00:00,57.18,57.19,57.1,57.13,30326.0,46.005,46.0131,45.9407,45.9648,30326.0
2018-11-30 13:10:00,57.14,57.21,57.13,57.18,23482.0,45.9729,46.0292,45.9648,46.005,23482.0
2018-11-30 13:20:00,57.18,57.29,57.17,57.28,55376.0,46.005,46.0936,45.997,46.0855,55376.0
2018-11-30 13:30:00,57.27,57.43,57.23,57.34,201294.0,46.0775,46.2062,46.0453,46.1338,201294.0
2018-11-30 13:40:00,57.33,57.34,57.27,57.33,61268.0,46.1257,46.1338,46.0775,46.1257,61268.0
2018-11-30 13:50:00,57.32,57.38,57.29,57.38,58686.0,46.1177,46.166,46.0936,46.166,58686.0
2018-11-30 14:00:00,57.38,57.51,57.38,57.49,154058.0,46.166,46.2706,46.166,46.2545,154058.0
2018-11-30 14:10:00,57.49,57.51,57.43,57.44,70184.0,46.2545,46.2706,46.2062,46.2142,70184.0
2018-11-30 14:20:00,57.43,57.45,57.31,57.37,156616.0,46.2062,46.2223,46.1096,46.1579,156616.0
2018-11-30 14:30:00,57.37,57.48,57.36,57.45,87354.0,46.1579,46.2464,46.1499,46.2223,87354.0
2018-11-30 14:40:00,57.44,57.55,57.41,57.55,67284.0,46.2142,46.3027,46.1901,46.3027,67284.0
2018-11-30 14:50:00,57.56,57.65,57.54,57.63,74336.0,46.3108,46.3832,46.2947,46.3671,74336.0
2018-11-30 15:00:00,57.63,57.68,57.6,57.64,90146.0,46.3671,46.4073,46.343,46.3751,90146.0
2018-11-30 15:10:00,57.63,57.68,57.6,57.62,67364.0,46.3671,46.4073,46.343,46.3591,67364.0
2018-11-30 15:20:00,57.62,57.64,57.57,57.59,83610.0,46.3591,46.3751,46.3188,46.3349,83610.0
2018-11-30 15:30:00,57.59,57.59,57.46,57.5,127518.0,46.3349,46.3349,46.2303,46.2625,127518.0
2018-11-30 15:40:00,57.5,57.59,57.48,57.58,156280.0,46.2625,46.3349,46.2464,46.3269,156280.0
2018-11-30 15:50:00,57.58,57.63,57.53,57.59,478600.0,46.3269,46.3671,46.2866,46.3349,478600.0
2018-12-03 09:30:00,57.35,57.48,57.24,57.34,93492.0,46.1418,46.2464,46.0533,46.1338,93492.0
2018-12-03 09:40:00,57.35,57.6,57.34,57.54,98070.0,46.1418,46.343,46.1338,46.2947,98070.0
2018-12-03 09:50:00,57.53,57.71,57.47,57.62,190026.0,46.2866,46.4315,46.2384,46.3591,190026.0
2018-12-03 10:00:00,57.63,57.7,57.54,57.67,158382.0,46.3671,46.4234,46.2947,46.3993,158382.0
2018-12-03 10:10:00,57.68,57.7,57.61,57.63,83426.0,46.4073,46.4234,46.351,46.3671,83426.0
2018-12-03 10:20:00,57.63,57.72,57.58,57.72,87818.0,46.3671,46.4395,46.3269,46.4395,87818.0
2018-12-03 10:30:00,57.72,57.74,57.57,57.64,43684.0,46.4395,46.4556,46.3188,46.3751,43684.0
2018-12-03 10:40:00,57.65,57.84,57.62,57.82,43414.0,46.3832,46.5361,46.3591,46.52,43414.0
2018-12-03 10:50:00,57.81,57.82,57.6,57.73,22828.0,46.5119,46.52,46.343,46.4476,22828.0
2018-12-03 11:00:00,57.73,57.74,57.6,57.67,96140.0,46.4476,46.4556,46.343,46.3993,96140.0
2018-12-03 11:10:00,57.66,57.77,57.65,57.67,36918.0,46.3912,46.4797,46.3832,46.3993,36918.0
2018-12-03 11:20:00,57.67,57.69,57.48,57.49,22444.0,46.3993,46.4154,46.2464,46.2545,22444.0
2018-12-03 11:30:00,57.52,57.58,57.39,57.39,23256.0,46.2786,46.3269,46.174,46.174,23256.0
2018-12-03 11:40:00,57.4,57.41,57.21,57.24,17414.0,46.1821,46.1901,46.0292,46.0533,17414.0
2018-12-03 11:50:00,57.25,57.42,57.25,57.42,31768.0,46.0614,46.1981,46.0614,46.1981,31768.0
2018-12-03 12:00:00,57.43,57.56,57.39,57.55,21022.0,46.2062,46.3108,46.174,46.3027,21022.0
2018-12-03 12:10:00,57.56,57.56,57.47,57.49,14250.0,46.3108,46.3108,46.2384,46.2545,14250.0
2018-12-03 12:20:00,57.48,57.6,57.47,57.6,25478.0,46.2464,46.343,46.2384,46.343,25478.0
2018-12-03 12:30:00,57.59,57.69,57.57,57.69,23144.0,46.3349,46.4154,46.3188,46.4154,23144.0
2018-12-03 12:40:00,57.68,57.68,57.51,57.55,58946.0,46.4073,46.4073,46.2706,46.3027,58946.0
2018-12-03 12:50:00,57.55,57.63,57.53,57.57,32636.0,46.3027,46.3671,46.2866,46.3188,32636.0
2018-12-03 13:00:00,57.57,57.65,57.56,57.64,19170.0,46.3188,46.3832,46.3108,46.3751,19170.0
2018-12-03 13:10:00,57.65,57.78,57.65,57.76,38356.0,46.3832,46.4878,46.3832,46.4717,38356.0
2018-12-03 13:20:00,57.76,57.79,57.74,57.77,44602.0,46.4717,46.4958,46.4556,46.4797,44602.0
2018-12-03 13:30:00,57.76,57.77,57.62,57.63,20986.0,46.4717,46.4797,46.3591,46.3671,20986.0
2018-12-03 13:40:00,57.63,57.66,57.59,57.63,15424.0,46.3671,46.3912,46.3349,46.3671,15424.0
2018-12-03 13:50:00,57.62,57.67,57.61,57.67,20762.0,46.3591,46.3993,46.351,46.3993,20762.0
2018-12-03 14:00:00,57.67,57.69,57.57,57.63,35378.0,46.3993,46.4154,46.3188,46.3671,35378.0
2018-12-03 14:10:00,57.63,57.68,57.62,57.68,22234.0,46.3671,46.4073,46.3591,46.4073,22234.0
2018-12-03 14:20:00,57.68,57.76,57.68,57.74,26508.0,46.4073,46.4717,46.4073,46.4556,26508.0
2018-12-03 14:30:00,57.74,57.85,57.71,57.85,31430.0,46.4556,46.5441,46.4315,46.5441,31430.0
2018-12-03 14:40:00,57.84,57.92,57.84,57.89,52884.0,46.5361,46.6004,46.5361,46.5763,52884.0
2018-12-03 14:50:00,57.88,57.89,57.81,57.84,59944.0,46.5682,46.5763,46.5119,46.5361,59944.0
2018-12-03 15:00:00,57.84,57.92,57.8,57.9,32236.0,46.5361,46.6004,46.5039,46.5843,32236.0
2018-12-03 15:10:00,57.91,58.04,57.91,58.02,37002.0,46.5924,46.697,46.5924,46.6809,37002.0
2018-12-03 15:20:00,58.02,58.02,57.98,58.02,60236.0,46.6809,46.6809,46.6487,46.6809,60236.0
2018-12-03 15:30:00,58.03,58.15,57.99,58.13,91658.0,46.6889,46.7855,46.6567,46.7694,91658.0
2018-12-03 15:40:00,58.13,58.16,58.0,58.12,203976.0,46.7694,46.7935,46.6648,46.7613,203976.0
2018-12-03 15:50:00,58.12,58.24,58.09,58.23,309392.0,46.7613,46.8579,46.7372,46.8498,309392.0
2018-12-04 09:30:00,58.41,58.67,58.28,58.4,64598.0,46.9947,47.2039,46.8901,46.9866,64598.0
2018-12-04 09:40:00,58.43,58.54,58.41,58.51,37196.0,47.0108,47.0993,46.9947,47.0751,37196.0
2018-12-04 09:50:00,58.5,58.72,58.48,58.72,25500.0,47.0671,47.2441,47.051,47.2441,25500.0
2018-12-04 10:00:00,58.73,58.82,58.65,58.65,34658.0,47.2521,47.3245,47.1878,47.1878,34658.0
2018-12-04 10:10:00,58.68,58.72,58.59,58.63,95994.0,47.2119,47.2441,47.1395,47.1717,95994.0
2018-12-04 10:20:00,58.64,58.91,58.64,58.91,126304.0,47.1797,47.3969,47.1797,47.3969,126304.0
2018-12-04 10:30:00,58.91,58.95,58.79,58.93,63504.0,47.3969,47.4291,47.3004,47.413,63504.0
2018-12-04 10:40:00,58.92,59.24,58.91,59.24,100802.0,47.405,47.6625,47.3969,47.6625,100802.0
2018-12-04 10:50:00,59.18,59.18,59.05,59.1,62858.0,47.6142,47.6142,47.5096,47.5498,62858.0
2018-12-04 11:00:00,59.07,59.33,59.07,59.29,100730.0,47.5257,47.7349,47.5257,47.7027,100730.0
2018-12-04 11:10:00,59.29,59.43,59.23,59.42,89042.0,47.7027,47.8153,47.6544,47.8073,89042.0
2018-12-04 11:20:00,59.42,59.44,59.23,59.23,65882.0,47.8073,47.8234,47.6544,47.6544,65882.0
2018-12-04 11:30:00,59.22,59.22,59.09,59.13,58504.0,47.6464,47.6464,47.5418,47.574,58504.0
2018-12-04 11:40:00,59.13,59.15,58.98,59.07,38958.0,47.574,47.59,47.4533,47.5257,38958.0
2018-12-04 11:50:00,59.09,59.09,58.99,58.99,12840.0,47.5418,47.5418,47.4613,47.4613,12840.0
2018-12-04 12:00:00,59.0,59.0,58.72,58.72,33290.0,47.4694,47.4694,47.2441,47.2441,33290.0
2018-12-04 12:10:00,58.75,58.8,58.63,58.73,33276.0,47.2682,47.3084,47.1717,47.2521,33276.0
2018-12-04 12:20:00,58.76,58.76,58.62,58.63,29578.0,47.2763,47.2763,47.1636,47.1717,29578.0
2018-12-04 12:30:00,58.62,58.72,58.56,58.7,43848.0,47.1636,47.2441,47.1153,47.228,43848.0
2018-12-04 12:40:00,58.66,58.72,58.63,58.68,12122.0,47.1958,47.2441,47.1717,47.2119,12122.0
2018-12-04 12:50:00,58.69,58.79,58.68,58.74,30354.0,47.2199,47.3004,47.2119,47.2602,30354.0
2018-12-04 13:00:00,58.75,58.76,58.7,58.76,21290.0,47.2682,47.2763,47.228,47.2763,21290.0
2018-12-04 13:10:00,58.75,58.79,58.72,58.77,23502.0,47.2682,47.3004,47.2441,47.2843,23502.0
2018-12-04 13:20:00,58.76,58.77,58.58,58.62,24956.0,47.2763,47.2843,47.1314,47.1636,24956.0
2018-12-04 13:30:00,58.6,58.68,58.59,58.62,20170.0,47.1475,47.2119,47.1395,47.1636,20170.0
2018-12-04 13:40:00,58.59,58.7,58.56,58.63,27126.0,47.1395,47.228,47.1153,47.1717,27126.0
2018-12-04 13:50:00,58.62,58.76,58.58,58.71,22566.0,47.1636,47.2763,47.1314,47.236,22566.0
2018-12-04 14:00:00,58.74,58.75,58.66,58.72,25024.0,47.2602,47.2682,47.1958,47.2441,25024.0
2018-12-04 14:10:00,58.7,58.77,58.62,58.62,52242.0,47.228,47.2843,47.1636,47.1636,52242.0
2018-12-04 14:20:00,58.62,58.65,58.57,58.63,17476.0,47.1636,47.1878,47.1234,47.1717,17476.0
2018-12-04 14:30:00,58.64,58.79,58.64,58.74,32470.0,47.1797,47.3004,47.1797,47.2602,32470.0
2018-12-04 14:40:00,58.74,58.87,58.71,58.81,22844.0,47.2602,47.3648,47.236,47.3165,22844.0
2018-12-04 14:50:00,58.74,58.79,58.71,58.71,39198.0,47.2602,47.3004,47.236,47.236,39198.0
2018-12-04 15:00:00,58.71,58.73,58.66,58.67,110620.0,47.236,47.2521,47.1958,47.2039,110620.0
2018-12-04 15:10:00,58.67,58.68,58.51,58.52,46926.0,47.2039,47.2119,47.0751,47.0832,46926.0
2018-12-04 15:20:00,58.52,58.55,58.41,58.42,32964.0,47.0832,47.1073,46.9947,47.0027,32964.0
2018-12-04 15:30:00,58.4,58.56,58.38,58.42,59158.0,46.9866,47.1153,46.9705,47.0027,59158.0
2018-12-04 15:40:00,58.39,58.4,58.26,58.3,70830.0,46.9786,46.9866,46.874,46.9062,70830.0
2018-12-04 15:50:00,58.3,58.45,58.26,58.43,270700.0,46.9062,47.0268,46.874,47.0108,270700.0
2018-12-06 09:30:00,58.62,58.62,57.88,57.89,76102.0,47.1636,47.1636,46.5682,46.5763,76102.0
2018-12-06 09:40:00,57.89,57.96,57.63,57.66,39372.0,46.5763,46.6326,46.3671,46.3912,39372.0
2018-12-06 09:50:00,57.66,57.73,57.44,57.44,52350.0,46.3912,46.4476,46.2142,46.2142,52350.0
2018-12-06 10:00:00,57.35,57.43,57.22,57.29,147594.0,46.1418,46.2062,46.0372,46.0936,147594.0
2018-12-06 10:10:00,57.29,57.35,56.98,56.99,59802.0,46.0936,46.1418,45.8441,45.8522,59802.0
2018-12-06 10:20:00,56.97,57.12,56.94,57.12,52414.0,45.8361,45.9568,45.812,45.9568,52414.0
2018-12-06 10:30:00,57.12,57.32,57.04,57.23,50640.0,45.9568,46.1177,45.8924,46.0453,50640.0
2018-12-06 10:40:00,57.24,57.35,57.21,57.24,32384.0,46.0533,46.1418,46.0292,46.0533,32384.0
2018-12-06 10:50:00,57.25,57.33,57.2,57.29,96390.0,46.0614,46.1257,46.0211,46.0936,96390.0
2018-12-06 11:00:00,57.27,57.38,57.11,57.11,27480.0,46.0775,46.166,45.9487,45.9487,27480.0
2018-12-06 11:10:00,57.06,57.07,56.95,56.99,35760.0,45.9085,45.9165,45.82,45.8522,35760.0
2018-12-06 11:20:00,56.99,57.15,56.9,56.97,32522.0,45.8522,45.9809,45.7798,45.8361,32522.0
2018-12-06 11:30:00,56.98,57.16,56.95,56.99,29574.0,45.8441,45.989,45.82,45.8522,29574.0
2018-12-06 11:40:00,56.99,57.03,56.89,56.93,27576.0,45.8522,45.8844,45.7717,45.8039,27576.0
2018-12-06 11:50:00,56.91,57.04,56.88,56.88,30056.0,45.7878,45.8924,45.7637,45.7637,30056.0
2018-12-06 12:00:00,56.91,56.99,56.91,56.92,27866.0,45.7878,45.8522,45.7878,45.7959,27866.0
2018-12-06 12:10:00,56.9,56.96,56.87,56.92,34438.0,45.7798,45.828,45.7556,45.7959,34438.0
2018-12-06 12:20:00,56.9,56.97,56.89,56.9,47170.0,45.7798,45.8361,45.7717,45.7798,47170.0
2018-12-06 12:30:00,56.88,56.88,56.73,56.73,30834.0,45.7637,45.7637,45.643,45.643,30834.0
2018-12-06 12:40:00,56.75,56.99,56.73,56.98,33658.0,45.6591,45.8522,45.643,45.8441,33658.0
2018-12-06 12:50:00,56.98,57.1,56.93,57.09,67306.0,45.8441,45.9407,45.8039,45.9326,67306.0
2018-12-06 13:00:00,57.08,57.15,56.94,56.94,44810.0,45.9246,45.9809,45.812,45.812,44810.0
2018-12-06 13:10:00,56.97,57.05,56.94,56.95,33244.0,45.8361,45.9005,45.812,45.82,33244.0
2018-12-06 13:20:00,56.94,56.96,56.83,56.84,32034.0,45.812,45.828,45.7235,45.7315,32034.0
2018-12-06 13:30:00,56.83,56.83,56.71,56.76,29520.0,45.7235,45.7235,45.6269,45.6671,29520.0
2018-12-06 13:40:00,56.76,56.91,56.76,56.88,23554.0,45.6671,45.7878,45.6671,45.7637,23554.0
2018-12-06 13:50:00,56.89,57.09,56.87,57.09,54530.0,45.7717,45.9326,45.7556,45.9326,54530.0
2018-12-06 14:00:00,57.1,57.13,57.03,57.03,41512.0,45.9407,45.9648,45.8844,45.8844,41512.0
2018-12-06 14:10:00,57.02,57.04,56.93,56.93,46206.0,45.8763,45.8924,45.8039,45.8039,46206.0
2018-12-06 14:20:00,56.94,57.14,56.92,57.1,35630.0,45.812,45.9729,45.7959,45.9407,35630.0
2018-12-06 14:30:00,57.09,57.22,57.08,57.18,34058.0,45.9326,46.0372,45.9246,46.005,34058.0
2018-12-06 14:40:00,57.19,57.33,57.13,57.21,34332.0,46.0131,46.1257,45.9648,46.0292,34332.0
2018-12-06 14:50:00,57.22,57.46,57.22,57.42,62424.0,46.0372,46.2303,46.0372,46.1981,62424.0
2018-12-06 15:00:00,57.43,57.54,57.38,57.47,50326.0,46.2062,46.2947,46.166,46.2384,50326.0
2018-12-06 15:10:00,57.46,57.51,57.43,57.5,32852.0,46.2303,46.2706,46.2062,46.2625,32852.0
2018-12-06 15:20:00,57.49,57.6,57.43,57.51,57002.0,46.2545,46.343,46.2062,46.2706,57002.0
2018-12-06 15:30:00,57.51,57.67,57.48,57.64,88116.0,46.2706,46.3993,46.2464,46.3751,88116.0
2018-12-06 15:40:00,57.65,57.69,57.52,57.69,113550.0,46.3832,46.4154,46.2786,46.4154,113550.0
2018-12-06 15:50:00,57.69,57.89,57.68,57.85,228502.0,46.4154,46.5763,46.4073,46.5441,228502.0
2018-12-07 09:30:00,57.93,58.09,57.58,57.83,33292.0,46.6085,46.7372,46.3269,46.528,33292.0
2018-12-07 09:40:00,57.8,58.32,57.78,58.26,25920.0,46.5039,46.9223,46.4878,46.874,25920.0
2018-12-07 09:50:00,58.2,58.28,58.15,58.22,33522.0,46.8257,46.8901,46.7855,46.8418,33522.0
2018-12-07 10:00:00,58.21,58.32,58.21,58.3,18030.0,46.8338,46.9223,46.8338,46.9062,18030.0
2018-12-07 10:10:00,58.27,58.41,58.14,58.14,20416.0,46.882,46.9947,46.7774,46.7774,20416.0
2018-12-07 10:20:00,58.15,58.18,57.93,58.07,26164.0,46.7855,46.8096,46.6085,46.7211,26164.0
2018-12-07 10:30:00,58.1,58.24,58.03,58.12,34262.0,46.7452,46.8579,46.6889,46.7613,34262.0
2018-12-07 10:40:00,58.14,58.38,58.14,58.38,6830.0,46.7774,46.9705,46.7774,46.9705,6830.0
2018-12-07 10:50:00,58.38,58.65,58.33,58.65,45772.0,46.9705,47.1878,46.9303,47.1878,45772.0
2018-12-07 11:00:00,58.63,58.67,58.48,58.58,74602.0,47.1717,47.2039,47.051,47.1314,74602.0
2018-12-07 11:10:00,58.6,58.6,58.24,58.24,92238.0,47.1475,47.1475,46.8579,46.8579,92238.0
2018-12-07 11:20:00,58.27,58.41,58.19,58.37,65546.0,46.882,46.9947,46.8177,46.9625,65546.0
2018-12-07 11:30:00,58.4,58.45,58.3,58.4,14684.0,46.9866,47.0268,46.9062,46.9866,14684.0
2018-12-07 11:40:00,58.42,58.52,58.35,58.41,24482.0,47.0027,47.0832,46.9464,46.9947,24482.0
2018-12-07 11:50:00,58.43,58.44,58.25,58.27,35176.0,47.0108,47.0188,46.8659,46.882,35176.0
2018-12-07 12:00:00,58.3,58.33,58.02,58.12,38780.0,46.9062,46.9303,46.6809,46.7613,38780.0
2018-12-07 12:10:00,58.11,58.27,58.09,58.2,27090.0,46.7533,46.882,46.7372,46.8257,27090.0
2018-12-07 12:20:00,58.17,58.32,58.16,58.28,15800.0,46.8016,46.9223,46.7935,46.8901,15800.0
2018-12-07 12:30:00,58.27,58.33,58.08,58.1,14690.0,46.882,46.9303,46.7292,46.7452,14690.0
2018-12-07 12:40:00,58.08,58.19,58.06,58.17,18690.0,46.7292,46.8177,46.7131,46.8016,18690.0
2018-12-07 12:50:00,58.17,58.37,58.16,58.36,30546.0,46.8016,46.9625,46.7935,46.9544,30546.0
2018-12-07 13:00:00,58.34,58.4,58.31,58.34,19546.0,46.9383,46.9866,46.9142,46.9383,19546.0
2018-12-07 13:10:00,58.35,58.38,58.24,58.24,10166.0,46.9464,46.9705,46.8579,46.8579,10166.0
2018-12-07 13:20:00,58.23,58.31,58.19,58.27,9628.0,46.8498,46.9142,46.8177,46.882,9628.0
2018-12-07 13:30:00,58.23,58.23,58.1,58.17,62596.0,46.8498,46.8498,46.7452,46.8016,62596.0
2018-12-07 13:40:00,58.19,58.3,58.17,58.17,15402.0,46.8177,46.9062,46.8016,46.8016,15402.0
2018-12-07 13:50:00,58.18,58.2,57.99,58.0,40346.0,46.8096,46.8257,46.6567,46.6648,40346.0
2018-12-07 14:00:00,57.94,58.01,57.85,57.87,17402.0,46.6165,46.6728,46.5441,46.5602,17402.0
2018-12-07 14:10:00,57.85,57.98,57.8,57.95,28412.0,46.5441,46.6487,46.5039,46.6246,28412.0
2018-12-07 14:20:00,57.95,58.04,57.8,57.91,55890.0,46.6246,46.697,46.5039,46.5924,55890.0
2018-12-07 14:30:00,57.89,57.95,57.84,57.88,28634.0,46.5763,46.6246,46.5361,46.5682,28634.0
2018-12-07 14:40:00,57.87,58.02,57.84,57.99,30700.0,46.5602,46.6809,46.5361,46.6567,30700.0
2018-12-07 14:50:00,57.99,58.06,57.83,57.84,21064.0,46.6567,46.7131,46.528,46.5361,21064.0
2018-12-07 15:00:00,57.83,58.05,57.83,58.02,45652.0,46.528,46.705,46.528,46.6809,45652.0
2018-12-07 15:10:00,58.0,58.04,57.86,57.89,37968.0,46.6648,46.697,46.5522,46.5763,37968.0
2018-12-07 15:20:00,57.89,57.97,57.81,57.95,48958.0,46.5763,46.6407,46.5119,46.6246,48958.0
2018-12-07 15:30:00,57.93,58.13,57.91,57.96,49422.0,46.6085,46.7694,46.5924,46.6326,49422.0
2018-12-07 15:40:00,57.96,57.96,57.8,57.8,71566.0,46.6326,46.6326,46.5039,46.5039,71566.0
2018-12-07 15:50:00,57.81,58.09,57.81,57.93,429554.0,46.5119,46.7372,46.5119,46.6085,429554.0
2018-12-10 09:30:00,57.92,57.93,57.24,57.6,43382.0,46.6004,46.6085,46.0533,46.343,43382.0
2018-12-10 09:40:00,57.51,57.57,57.33,57.33,21900.0,46.2706,46.3188,46.1257,46.1257,21900.0
2018-12-10 09:50:00,57.32,57.44,57.21,57.27,27268.0,46.1177,46.2142,46.0292,46.0775,27268.0
2018-12-10 10:00:00,57.27,57.27,57.02,57.13,62084.0,46.0775,46.0775,45.8763,45.9648,62084.0
2018-12-10 10:10:00,57.13,57.2,57.07,57.13,45424.0,45.9648,46.0211,45.9165,45.9648,45424.0
2018-12-10 10:20:00,57.12,57.38,57.12,57.35,28930.0,45.9568,46.166,45.9568,46.1418,28930.0
2018-12-10 10:30:00,57.35,57.35,57.2,57.23,51906.0,46.1418,46.1418,46.0211,46.0453,51906.0
2018-12-10 10:40:00,57.23,57.27,57.19,57.22,56498.0,46.0453,46.0775,46.0131,46.0372,56498.0
2018-12-10 10:50:00,57.22,57.22,57.05,57.15,91910.0,46.0372,46.0372,45.9005,45.9809,91910.0
2018-12-10 11:00:00,57.16,57.16,56.75,56.84,78282.0,45.989,45.989,45.6591,45.7315,78282.0
2018-12-10 11:10:00,56.83,56.99,56.8,56.87,59760.0,45.7235,45.8522,45.6993,45.7556,59760.0
2018-12-10 11:20:00,56.87,57.18,56.82,56.94,121832.0,45.7556,46.005,45.7154,45.812,121832.0
2018-12-10 11:30:00,57.0,57.1,56.92,57.1,34362.0,45.8602,45.9407,45.7959,45.9407,34362.0
2018-12-10 11:40:00,57.11,57.27,57.11,57.26,28360.0,45.9487,46.0775,45.9487,46.0694,28360.0
2018-12-10 11:50:00,57.29,57.34,57.24,57.26,26878.0,46.0936,46.1338,46.0533,46.0694,26878.0
2018-12-10 12:00:00,57.27,57.4,57.24,57.4,23860.0,46.0775,46.1821,46.0533,46.1821,23860.0
2018-12-10 12:10:00,57.38,57.42,57.25,57.25,14712.0,46.166,46.1981,46.0614,46.0614,14712.0
2018-12-10 12:20:00,57.23,57.29,57.19,57.24,12204.0,46.0453,46.0936,46.0131,46.0533,12204.0
2018-12-10 12:30:00,57.24,57.49,57.22,57.49,16170.0,46.0533,46.2545,46.0372,46.2545,16170.0
2018-12-10 12:40:00,57.5,57.63,57.5,57.6,12134.0,46.2625,46.3671,46.2625,46.343,12134.0
2018-12-10 12:50:00,57.6,57.65,57.59,57.6,12400.0,46.343,46.3832,46.3349,46.343,12400.0
2018-12-10 13:00:00,57.6,57.66,57.52,57.63,14246.0,46.343,46.3912,46.2786,46.3671,14246.0
2018-12-10 13:10:00,57.63,57.77,57.6,57.76,12224.0,46.3671,46.4797,46.343,46.4717,12224.0
2018-12-10 13:20:00,57.77,57.77,57.64,57.65,12136.0,46.4797,46.4797,46.3751,46.3832,12136.0
2018-12-10 13:30:00,57.63,57.82,57.63,57.71,34832.0,46.3671,46.52,46.3671,46.4315,34832.0
2018-12-10 13:40:00,57.7,57.75,57.63,57.73,15554.0,46.4234,46.4637,46.3671,46.4476,15554.0
2018-12-10 13:50:00,57.74,57.8,57.7,57.75,18972.0,46.4556,46.5039,46.4234,46.4637,18972.0
2018-12-10 14:00:00,57.77,57.83,57.73,57.81,18908.0,46.4797,46.528,46.4476,46.5119,18908.0
2018-12-10 14:10:00,57.81,57.81,57.73,57.8,16758.0,46.5119,46.5119,46.4476,46.5039,16758.0
2018-12-10 14:20:00,57.83,57.93,57.79,57.93,13800.0,46.528,46.6085,46.4958,46.6085,13800.0
2018-12-10 14:30:00,57.96,58.08,57.95,58.04,43942.0,46.6326,46.7292,46.6246,46.697,43942.0
2018-12-10 14:40:00,58.04,58.06,58.0,58.03,27460.0,46.697,46.7131,46.6648,46.6889,27460.0
2018-12-10 14:50:00,58.02,58.09,57.93,57.96,43764.0,46.6809,46.7372,46.6085,46.6326,43764.0
2018-12-10 15:00:00,57.97,58.08,57.96,58.07,43820.0,46.6407,46.7292,46.6326,46.7211,43820.0
2018-12-10 15:10:00,58.07,58.11,57.98,58.01,52024.0,46.7211,46.7533,46.6487,46.6728,52024.0
2018-12-10 15:20:00,58.01,58.11,58.0,58.1,48452.0,46.6728,46.7533,46.6648,46.7452,48452.0
2018-12-10 15:30:00,58.1,58.33,58.1,58.29,69624.0,46.7452,46.9303,46.7452,46.8981,69624.0
2018-12-10 15:40:00,58.29,58.33,58.17,58.18,107666.0,46.8981,46.9303,46.8016,46.8096,107666.0
2018-12-10 15:50:00,58.18,58.21,58.09,58.09,200248.0,46.8096,46.8338,46.7372,46.7372,200248.0
2018-12-11 09:30:00,58.31,58.4,58.02,58.09,30808.0,46.9142,46.9866,46.6809,46.7372,30808.0
2018-12-11 09:40:00,58.09,58.35,57.94,58.2,37182.0,46.7372,46.9464,46.6165,46.8257,37182.0
2018-12-11 09:50:00,58.19,58.34,58.16,58.29,27920.0,46.8177,46.9383,46.7935,46.8981,27920.0
2018-12-11 10:00:00,58.31,58.34,58.27,58.27,43444.0,46.9142,46.9383,46.882,46.882,43444.0
2018-12-11 10:10:00,58.27,58.32,58.1,58.1,36366.0,46.882,46.9223,46.7452,46.7452,36366.0
2018-12-11 10:20:00,58.1,58.15,58.05,58.1,24386.0,46.7452,46.7855,46.705,46.7452,24386.0
2018-12-11 10:30:00,58.1,58.15,58.06,58.12,20730.0,46.7452,46.7855,46.7131,46.7613,20730.0
2018-12-11 10:40:00,58.13,58.24,58.1,58.19,27650.0,46.7694,46.8579,46.7452,46.8177,27650.0
2018-12-11 10:50:00,58.17,58.21,58.1,58.2,12682.0,46.8016,46.8338,46.7452,46.8257,12682.0
2018-12-11 11:00:00,58.18,58.22,58.11,58.22,21194.0,46.8096,46.8418,46.7533,46.8418,21194.0
2018-12-11 11:10:00,58.22,58.24,58.12,58.13,16646.0,46.8418,46.8579,46.7613,46.7694,16646.0
2018-12-11 11:20:00,58.14,58.24,58.12,58.14,22800.0,46.7774,46.8579,46.7613,46.7774,22800.0
2018-12-11 11:30:00,58.15,58.24,58.12,58.17,123556.0,46.7855,46.8579,46.7613,46.8016,123556.0
2018-12-11 11:40:00,58.18,58.24,58.13,58.24,12514.0,46.8096,46.8579,46.7694,46.8579,12514.0
2018-12-11 11:50:00,58.24,58.42,58.24,58.38,33304.0,46.8579,47.0027,46.8579,46.9705,33304.0
2018-12-11 12:00:00,58.36,58.36,58.24,58.33,16166.0,46.9544,46.9544,46.8579,46.9303,16166.0
2018-12-11 12:10:00,58.31,58.31,58.24,58.26,13086.0,46.9142,46.9142,46.8579,46.874,13086.0
2018-12-11 12:20:00,58.27,58.36,58.27,58.29,9578.0,46.882,46.9544,46.882,46.8981,9578.0
2018-12-11 12:30:00,58.29,58.38,58.29,58.37,22352.0,46.8981,46.9705,46.8981,46.9625,22352.0
2018-12-11 12:40:00,58.37,58.59,58.37,58.59,16824.0,46.9625,47.1395,46.9625,47.1395,16824.0
2018-12-11 12:50:00,58.6,58.6,58.49,58.51,16564.0,47.1475,47.1475,47.059,47.0751,16564.0
2018-12-11 13:00:00,58.52,58.52,58.46,58.47,16150.0,47.0832,47.0832,47.0349,47.0429,16150.0
2018-12-11 13:10:00,58.47,58.63,58.47,58.63,14230.0,47.0429,47.1717,47.0429,47.1717,14230.0
2018-12-11 13:20:00,58.61,58.64,58.58,58.58,15166.0,47.1556,47.1797,47.1314,47.1314,15166.0
2018-12-11 13:30:00,58.59,58.61,58.56,58.59,12038.0,47.1395,47.1556,47.1153,47.1395,12038.0
2018-12-11 13:40:00,58.6,58.6,58.48,58.57,52802.0,47.1475,47.1475,47.051,47.1234,52802.0
2018-12-11 13:50:00,58.55,58.56,58.45,58.48,20772.0,47.1073,47.1153,47.0268,47.051,20772.0
2018-12-11 14:00:00,58.48,58.55,58.45,58.49,16614.0,47.051,47.1073,47.0268,47.059,16614.0
2018-12-11 14:10:00,58.5,58.64,58.49,58.63,25214.0,47.0671,47.1797,47.059,47.1717,25214.0
2018-12-11 14:20:00,58.64,58.84,58.63,58.81,39562.0,47.1797,47.3406,47.1717,47.3165,39562.0
2018-12-11 14:30:00,58.81,58.88,58.73,58.74,29442.0,47.3165,47.3728,47.2521,47.2602,29442.0
2018-12-11 14:40:00,58.76,58.81,58.66,58.68,83006.0,47.2763,47.3165,47.1958,47.2119,83006.0
2018-12-11 14:50:00,58.68,58.74,58.63,58.7,33518.0,47.2119,47.2602,47.1717,47.228,33518.0
2018-12-11 15:00:00,58.69,58.7,58.49,58.63,39118.0,47.2199,47.228,47.059,47.1717,39118.0
2018-12-11 15:10:00,58.63,58.77,58.62,58.65,29282.0,47.1717,47.2843,47.1636,47.1878,29282.0
2018-12-11 15:20:00,58.63,58.69,58.62,58.62,25662.0,47.1717,47.2199,47.1636,47.1636,25662.0
2018-12-11 15:30:00,58.62,58.7,58.59,58.59,41722.0,47.1636,47.228,47.1395,47.1395,41722.0
2018-12-11 15:40:00,58.59,58.64,58.5,58.5,69726.0,47.1395,47.1797,47.0671,47.0671,69726.0
2018-12-11 15:50:00,58.48,58.63,58.43,58.54,188480.0,47.051,47.1717,47.0108,47.0993,188480.0
2018-12-12 09:30:00,58.66,58.97,58.66,58.69,32330.0,47.1958,47.4452,47.1958,47.2199,32330.0
2018-12-12 09:40:00,58.78,58.81,58.69,58.71,19156.0,47.2924,47.3165,47.2199,47.236,19156.0
2018-12-12 09:50:00,58.71,58.79,58.61,58.68,19912.0,47.236,47.3004,47.1556,47.2119,19912.0
2018-12-12 10:00:00,58.66,58.81,58.62,58.79,52412.0,47.1958,47.3165,47.1636,47.3004,52412.0
2018-12-12 10:10:00,58.77,58.87,58.69,58.74,29662.0,47.2843,47.3648,47.2199,47.2602,29662.0
2018-12-12 10:20:00,58.76,58.76,58.56,58.67,17230.0,47.2763,47.2763,47.1153,47.2039,17230.0
2018-12-12 10:30:00,58.69,58.74,58.54,58.54,16928.0,47.2199,47.2602,47.0993,47.0993,16928.0
2018-12-12 10:40:00,58.58,58.59,58.46,58.49,33650.0,47.1314,47.1395,47.0349,47.059,33650.0
2018-12-12 10:50:00,58.49,58.58,58.48,58.57,17244.0,47.059,47.1314,47.051,47.1234,17244.0
2018-12-12 11:00:00,58.57,58.65,58.55,58.63,19346.0,47.1234,47.1878,47.1073,47.1717,19346.0
2018-12-12 11:10:00,58.63,58.67,58.44,58.47,22592.0,47.1717,47.2039,47.0188,47.0429,22592.0
2018-12-12 11:20:00,58.43,58.54,58.43,58.52,23604.0,47.0108,47.0993,47.0108,47.0832,23604.0
2018-12-12 11:30:00,58.52,58.52,58.44,58.49,13122.0,47.0832,47.0832,47.0188,47.059,13122.0
2018-12-12 11:40:00,58.52,58.54,58.48,58.51,14236.0,47.0832,47.0993,47.051,47.0751,14236.0
2018-12-12 11:50:00,58.49,58.52,58.37,58.5,12074.0,47.059,47.0832,46.9625,47.0671,12074.0
2018-12-12 12:00:00,58.52,58.55,58.48,58.51,11350.0,47.0832,47.1073,47.051,47.0751,11350.0
2018-12-12 12:10:00,58.52,58.53,58.46,58.51,18732.0,47.0832,47.0912,47.0349,47.0751,18732.0
2018-12-12 12:20:00,58.51,58.55,58.48,58.49,22898.0,47.0751,47.1073,47.051,47.059,22898.0
2018-12-12 12:30:00,58.46,58.51,58.46,58.49,16196.0,47.0349,47.0751,47.0349,47.059,16196.0
2018-12-12 12:40:00,58.5,58.51,58.48,58.5,10900.0,47.0671,47.0751,47.051,47.0671,10900.0
2018-12-12 12:50:00,58.5,58.53,58.5,58.52,35808.0,47.0671,47.0912,47.0671,47.0832,35808.0
2018-12-12 13:00:00,58.51,58.52,58.47,58.51,10038.0,47.0751,47.0832,47.0429,47.0751,10038.0
2018-12-12 13:10:00,58.5,58.55,58.47,58.47,19540.0,47.0671,47.1073,47.0429,47.0429,19540.0
2018-12-12 13:20:00,58.49,58.53,58.46,58.5,10468.0,47.059,47.0912,47.0349,47.0671,10468.0
2018-12-12 13:30:00,58.49,58.52,58.48,58.49,6800.0,47.059,47.0832,47.051,47.059,6800.0
2018-12-12 13:40:00,58.5,58.52,58.47,58.48,6826.0,47.0671,47.0832,47.0429,47.051,6826.0
2018-12-12 13:50:00,58.47,58.52,58.41,58.5,14614.0,47.0429,47.0832,46.9947,47.0671,14614.0
2018-12-12 14:00:00,58.49,58.49,58.41,58.41,5144.0,47.059,47.059,46.9947,46.9947,5144.0
2018-12-12 14:10:00,58.4,58.47,58.37,58.45,7550.0,46.9866,47.0429,46.9625,47.0268,7550.0
2018-12-12 14:20:00,58.46,58.47,58.37,58.4,14960.0,47.0349,47.0429,46.9625,46.9866,14960.0
2018-12-12 14:30:00,58.38,58.38,58.31,58.35,8504.0,46.9705,46.9705,46.9142,46.9464,8504.0
2018-12-12 14:40:00,58.35,58.37,58.26,58.3,11246.0,46.9464,46.9625,46.874,46.9062,11246.0
2018-12-12 14:50:00,58.31,58.39,58.27,58.35,12630.0,46.9142,46.9786,46.882,46.9464,12630.0
2018-12-12 15:00:00,58.34,58.48,58.32,58.48,12608.0,46.9383,47.051,46.9223,47.051,12608.0
2018-12-12 15:10:00,58.46,58.52,58.41,58.48,26474.0,47.0349,47.0832,46.9947,47.051,26474.0
2018-12-12 15:20:00,58.48,58.55,58.43,58.47,20224.0,47.051,47.1073,47.0108,47.0429,20224.0
2018-12-12 15:30:00,58.48,58.67,58.48,58.65,27474.0,47.051,47.2039,47.051,47.1878,27474.0
2018-12-12 15:40:00,58.67,58.7,58.47,58.51,64470.0,47.2039,47.228,47.0429,47.0751,64470.0
2018-12-12 15:50:00,58.51,58.55,58.29,58.34,114354.0,47.0751,47.1073,46.8981,46.9383,114354.0
2018-12-13 09:30:00,58.33,58.79,58.33,58.62,38584.0,46.9303,47.3004,46.9303,47.1636,38584.0
2018-12-13 09:40:00,58.7,58.81,58.67,58.79,28532.0,47.228,47.3165,47.2039,47.3004,28532.0
2018-12-13 09:50:00,58.77,58.77,58.41,58.48,29486.0,47.2843,47.2843,46.9947,47.051,29486.0
2018-12-13 10:00:00,58.52,58.91,58.49,58.91,68582.0,47.0832,47.3969,47.059,47.3969,68582.0
2018-12-13 10:10:00,58.81,58.97,58.81,58.84,75814.0,47.3165,47.4452,47.3165,47.3406,75814.0
2018-12-13 10:20:00,58.81,58.87,58.56,58.59,17200.0,47.3165,47.3648,47.1153,47.1395,17200.0
2018-12-13 10:30:00,58.65,58.79,58.6,58.67,12966.0,47.1878,47.3004,47.1475,47.2039,12966.0
2018-12-13 10:40:00,58.64,58.79,58.6,58.68,22380.0,47.1797,47.3004,47.1475,47.2119,22380.0
2018-12-13 10:50:00,58.7,58.71,58.62,58.69,11662.0,47.228,47.236,47.1636,47.2199,11662.0
2018-12-13 11:00:00,58.67,58.82,58.66,58.82,11908.0,47.2039,47.3245,47.1958,47.3245,11908.0
2018-12-13 11:10:00,58.82,58.82,58.74,58.74,35564.0,47.3245,47.3245,47.2602,47.2602,35564.0
2018-12-13 11:20:00,58.76,58.91,58.71,58.87,29128.0,47.2763,47.3969,47.236,47.3648,29128.0
2018-12-13 11:30:00,58.88,58.99,58.87,58.99,12220.0,47.3728,47.4613,47.3648,47.4613,12220.0
2018-12-13 11:40:00,58.97,59.18,58.96,59.17,36304.0,47.4452,47.6142,47.4372,47.6061,36304.0
2018-12-13 11:50:00,59.18,59.22,59.13,59.13,20184.0,47.6142,47.6464,47.574,47.574,20184.0
2018-12-13 12:00:00,59.09,59.1,58.95,59.07,13064.0,47.5418,47.5498,47.4291,47.5257,13064.0
2018-12-13 12:10:00,59.07,59.18,59.05,59.16,12678.0,47.5257,47.6142,47.5096,47.5981,12678.0
2018-12-13 12:20:00,59.18,59.19,59.14,59.15,11448.0,47.6142,47.6222,47.582,47.59,11448.0
2018-12-13 12:30:00,59.16,59.22,59.11,59.22,14424.0,47.5981,47.6464,47.5579,47.6464,14424.0
2018-12-13 12:40:00,59.22,59.24,59.2,59.23,14646.0,47.6464,47.6625,47.6303,47.6544,14646.0
2018-12-13 12:50:00,59.23,59.23,59.13,59.13,11204.0,47.6544,47.6544,47.574,47.574,11204.0
2018-12-13 13:00:00,59.09,59.1,58.96,59.02,8134.0,47.5418,47.5498,47.4372,47.4854,8134.0
2018-12-13 13:10:00,59.02,59.03,58.93,58.99,7436.0,47.4854,47.4935,47.413,47.4613,7436.0
2018-12-13 13:20:00,58.99,59.02,58.84,58.86,22180.0,47.4613,47.4854,47.3406,47.3567,22180.0
2018-12-13 13:30:00,58.86,59.02,58.85,58.97,18028.0,47.3567,47.4854,47.3487,47.4452,18028.0
2018-12-13 13:40:00,58.97,59.04,58.95,58.99,7816.0,47.4452,47.5015,47.4291,47.4613,7816.0
2018-12-13 13:50:00,59.01,59.02,58.82,58.85,19736.0,47.4774,47.4854,47.3245,47.3487,19736.0
2018-12-13 14:00:00,58.85,58.85,58.64,58.68,12924.0,47.3487,47.3487,47.1797,47.2119,12924.0
2018-12-13 14:10:00,58.69,58.77,58.67,58.77,15196.0,47.2199,47.2843,47.2039,47.2843,15196.0
2018-12-13 14:20:00,58.75,58.83,58.7,58.73,18032.0,47.2682,47.3326,47.228,47.2521,18032.0
2018-12-13 14:30:00,58.73,58.76,58.68,58.72,8804.0,47.2521,47.2763,47.2119,47.2441,8804.0
2018-12-13 14:40:00,58.73,58.77,58.73,58.74,10540.0,47.2521,47.2843,47.2521,47.2602,10540.0
2018-12-13 14:50:00,58.74,58.82,58.73,58.77,11578.0,47.2602,47.3245,47.2521,47.2843,11578.0
2018-12-13 15:00:00,58.77,58.77,58.72,58.73,10602.0,47.2843,47.2843,47.2441,47.2521,10602.0
2018-12-13 15:10:00,58.71,58.86,58.69,58.86,20838.0,47.236,47.3567,47.2199,47.3567,20838.0
2018-12-13 15:20:00,58.88,58.88,58.81,58.83,18810.0,47.3728,47.3728,47.3165,47.3326,18810.0
2018-12-13 15:30:00,58.83,58.85,58.77,58.8,25016.0,47.3326,47.3487,47.2843,47.3084,25016.0
2018-12-13 15:40:00,58.8,58.99,58.79,58.92,60234.0,47.3084,47.4613,47.3004,47.405,60234.0
2018-12-13 15:50:00,58.91,58.93,58.78,58.8,105644.0,47.3969,47.413,47.2924,47.3084,105644.0
2018-12-14 09:30:00,58.81,58.99,58.63,58.91,83164.0,47.3165,47.4613,47.1717,47.3969,83164.0
2018-12-14 09:40:00,58.87,58.93,58.73,58.91,54626.0,47.3648,47.413,47.2521,47.3969,54626.0
2018-12-14 09:50:00,58.89,58.99,58.79,58.8,116938.0,47.3809,47.4613,47.3004,47.3084,116938.0
2018-12-14 10:00:00,58.8,58.91,58.78,58.82,42540.0,47.3084,47.3969,47.2924,47.3245,42540.0
2018-12-14 10:10:00,58.81,58.82,58.6,58.6,33468.0,47.3165,47.3245,47.1475,47.1475,33468.0
2018-12-14 10:20:00,58.6,58.74,58.58,58.74,15914.0,47.1475,47.2602,47.1314,47.2602,15914.0
2018-12-14 10:30:00,58.7,58.82,58.68,58.82,20546.0,47.228,47.3245,47.2119,47.3245,20546.0
2018-12-14 10:40:00,58.82,58.89,58.77,58.85,40896.0,47.3245,47.3809,47.2843,47.3487,40896.0
2018-12-14 10:50:00,58.85,58.92,58.8,58.81,22340.0,47.3487,47.405,47.3084,47.3165,22340.0
2018-12-14 11:00:00,58.82,58.87,58.81,58.85,55170.0,47.3245,47.3648,47.3165,47.3487,55170.0
2018-12-14 11:10:00,58.85,58.9,58.83,58.89,27958.0,47.3487,47.3889,47.3326,47.3809,27958.0
2018-12-14 11:20:00,58.9,58.92,58.79,58.87,45882.0,47.3889,47.405,47.3004,47.3648,45882.0
2018-12-14 11:30:00,58.85,58.87,58.81,58.82,24384.0,47.3487,47.3648,47.3165,47.3245,24384.0
2018-12-14 11:40:00,58.83,58.87,58.83,58.84,11644.0,47.3326,47.3648,47.3326,47.3406,11644.0
2018-12-14 11:50:00,58.84,58.84,58.65,58.66,18714.0,47.3406,47.3406,47.1878,47.1958,18714.0
2018-12-14 12:00:00,58.68,58.77,58.68,58.71,55442.0,47.2119,47.2843,47.2119,47.236,55442.0
2018-12-14 12:10:00,58.71,58.73,58.66,58.71,18550.0,47.236,47.2521,47.1958,47.236,18550.0
2018-12-14 12:20:00,58.72,58.78,58.7,58.77,22096.0,47.2441,47.2924,47.228,47.2843,22096.0
2018-12-14 12:30:00,58.8,58.89,58.8,58.85,17434.0,47.3084,47.3809,47.3084,47.3487,17434.0
2018-12-14 12:40:00,58.85,58.87,58.81,58.85,28414.0,47.3487,47.3648,47.3165,47.3487,28414.0
2018-12-14 12:50:00,58.85,58.94,58.85,58.91,20188.0,47.3487,47.4211,47.3487,47.3969,20188.0
2018-12-14 13:00:00,58.91,58.92,58.77,58.86,40962.0,47.3969,47.405,47.2843,47.3567,40962.0
2018-12-14 13:10:00,58.85,58.9,58.82,58.85,65114.0,47.3487,47.3889,47.3245,47.3487,65114.0
2018-12-14 13:20:00,58.86,58.88,58.83,58.83,68548.0,47.3567,47.3728,47.3326,47.3326,68548.0
2018-12-14 13:30:00,58.83,58.85,58.77,58.85,20856.0,47.3326,47.3487,47.2843,47.3487,20856.0
2018-12-14 13:40:00,58.85,58.88,58.82,58.88,38036.0,47.3487,47.3728,47.3245,47.3728,38036.0
2018-12-14 13:50:00,58.88,59.05,58.88,59.01,28570.0,47.3728,47.5096,47.3728,47.4774,28570.0
2018-12-14 14:00:00,59.02,59.06,58.99,59.05,43230.0,47.4854,47.5176,47.4613,47.5096,43230.0
2018-12-14 14:10:00,59.05,59.13,59.02,59.09,19850.0,47.5096,47.574,47.4854,47.5418,19850.0
2018-12-14 14:20:00,59.1,59.18,59.1,59.14,27042.0,47.5498,47.6142,47.5498,47.582,27042.0
2018-12-14 14:30:00,59.14,59.14,58.92,58.95,90478.0,47.582,47.582,47.405,47.4291,90478.0
2018-12-14 14:40:00,58.95,58.99,58.9,58.92,71006.0,47.4291,47.4613,47.3889,47.405,71006.0
2018-12-14 14:50:00,58.92,58.98,58.91,58.95,34092.0,47.405,47.4533,47.3969,47.4291,34092.0
2018-12-14 15:00:00,58.93,59.05,58.93,59.01,67174.0,47.413,47.5096,47.413,47.4774,67174.0
2018-12-14 15:10:00,59.03,59.13,59.02,59.13,99690.0,47.4935,47.574,47.4854,47.574,99690.0
2018-12-14 15:20:00,59.12,59.12,59.08,59.12,87240.0,47.5659,47.5659,47.5337,47.5659,87240.0
2018-12-14 15:30:00,59.1,59.1,58.92,58.98,100840.0,47.5498,47.5498,47.405,47.4533,100840.0
2018-12-14 15:40:00,58.98,59.03,58.95,59.03,190540.0,47.4533,47.4935,47.4291,47.4935,190540.0
2018-12-14 15:50:00,59.02,59.26,59.01,59.24,340478.0,47.4854,47.6785,47.4774,47.6625,340478.0
2018-12-17 09:30:00,59.51,59.56,59.19,59.2,58478.0,47.8797,47.9199,47.6222,47.6303,58478.0
2018-12-17 09:40:00,59.24,59.27,59.16,59.27,51828.0,47.6625,47.6866,47.5981,47.6866,51828.0
2018-12-17 09:50:00,59.27,59.27,59.0,59.06,44832.0,47.6866,47.6866,47.4694,47.5176,44832.0
2018-12-17 10:00:00,59.06,59.17,58.89,58.89,84268.0,47.5176,47.6061,47.3809,47.3809,84268.0
2018-12-17 10:10:00,58.88,59.02,58.88,58.95,47730.0,47.3728,47.4854,47.3728,47.4291,47730.0
2018-12-17 10:20:00,58.96,58.99,58.88,58.89,44832.0,47.4372,47.4613,47.3728,47.3809,44832.0
2018-12-17 10:30:00,58.89,58.95,58.81,58.82,51952.0,47.3809,47.4291,47.3165,47.3245,51952.0
2018-12-17 10:40:00,58.83,59.04,58.82,59.0,35198.0,47.3326,47.5015,47.3245,47.4694,35198.0
2018-12-17 10:50:00,59.0,59.06,58.93,59.03,19788.0,47.4694,47.5176,47.413,47.4935,19788.0
2018-12-17 11:00:00,59.04,59.04,58.98,59.01,71096.0,47.5015,47.5015,47.4533,47.4774,71096.0
2018-12-17 11:10:00,58.99,59.01,58.81,58.85,29330.0,47.4613,47.4774,47.3165,47.3487,29330.0
2018-12-17 11:20:00,58.85,58.88,58.75,58.76,39150.0,47.3487,47.3728,47.2682,47.2763,39150.0
2018-12-17 11:30:00,58.77,59.02,58.74,59.02,40576.0,47.2843,47.4854,47.2602,47.4854,40576.0
2018-12-17 11:40:00,59.02,59.02,58.88,58.99,15524.0,47.4854,47.4854,47.3728,47.4613,15524.0
2018-12-17 11:50:00,59.01,59.01,58.88,58.92,25360.0,47.4774,47.4774,47.3728,47.405,25360.0
2018-12-17 12:00:00,58.9,58.97,58.89,58.95,91196.0,47.3889,47.4452,47.3809,47.4291,91196.0
2018-12-17 12:10:00,58.94,58.94,58.75,58.75,34770.0,47.4211,47.4211,47.2682,47.2682,34770.0
2018-12-17 12:20:00,58.76,58.83,58.72,58.76,68850.0,47.2763,47.3326,47.2441,47.2763,68850.0
2018-12-17 12:30:00,58.76,58.77,58.52,58.55,60854.0,47.2763,47.2843,47.0832,47.1073,60854.0
2018-12-17 12:40:00,58.56,58.6,58.48,58.55,24172.0,47.1153,47.1475,47.051,47.1073,24172.0
2018-12-17 12:50:00,58.57,58.6,58.37,58.43,28096.0,47.1234,47.1475,46.9625,47.0108,28096.0
2018-12-17 13:00:00,58.39,58.49,58.33,58.47,48656.0,46.9786,47.059,46.9303,47.0429,48656.0
2018-12-17 13:10:00,58.47,58.49,58.38,58.47,85124.0,47.0429,47.059,46.9705,47.0429,85124.0
2018-12-17 13:20:00,58.46,58.52,58.36,58.36,46072.0,47.0349,47.0832,46.9544,46.9544,46072.0
2018-12-17 13:30:00,58.35,58.35,58.15,58.19,20810.0,46.9464,46.9464,46.7855,46.8177,20810.0
2018-12-17 13:40:00,58.2,58.3,58.19,58.24,20956.0,46.8257,46.9062,46.8177,46.8579,20956.0
2018-12-17 13:50:00,58.23,58.35,58.18,58.2,33432.0,46.8498,46.9464,46.8096,46.8257,33432.0
2018-12-17 14:00:00,58.22,58.22,58.02,58.03,28772.0,46.8418,46.8418,46.6809,46.6889,28772.0
2018-12-17 14:10:00,58.02,58.13,58.02,58.1,31316.0,46.6809,46.7694,46.6809,46.7452,31316.0
2018-12-17 14:20:00,58.09,58.18,57.99,58.03,164474.0,46.7372,46.8096,46.6567,46.6889,164474.0
2018-12-17 14:30:00,58.03,58.05,57.88,57.88,32102.0,46.6889,46.705,46.5682,46.5682,32102.0
2018-12-17 14:40:00,57.88,58.02,57.88,57.99,51606.0,46.5682,46.6809,46.5682,46.6567,51606.0
2018-12-17 14:50:00,57.99,57.99,57.82,57.88,43134.0,46.6567,46.6567,46.52,46.5682,43134.0
2018-12-17 15:00:00,57.87,57.92,57.8,57.8,45110.0,46.5602,46.6004,46.5039,46.5039,45110.0
2018-12-17 15:10:00,57.78,57.92,57.7,57.71,62242.0,46.4878,46.6004,46.4234,46.4315,62242.0
2018-12-17 15:20:00,57.71,57.74,57.6,57.66,77182.0,46.4315,46.4556,46.343,46.3912,77182.0
2018-12-17 15:30:00,57.66,57.66,57.46,57.46,110816.0,46.3912,46.3912,46.2303,46.2303,110816.0
2018-12-17 15:40:00,57.46,57.46,57.1,57.24,278996.0,46.2303,46.2303,45.9407,46.0533,278996.0
2018-12-17 15:50:00,57.24,57.49,57.23,57.48,339776.0,46.0533,46.2545,46.0453,46.2464,339776.0
2018-12-18 09:30:00,57.7,58.27,57.64,57.93,44488.0,46.4234,46.882,46.3751,46.6085,44488.0
2018-12-18 09:40:00,57.92,57.94,57.58,57.94,21276.0,46.6004,46.6165,46.3269,46.6165,21276.0
2018-12-18 09:50:00,57.87,57.87,57.51,57.59,37412.0,46.5602,46.5602,46.2706,46.3349,37412.0
2018-12-18 10:00:00,57.58,57.7,57.53,57.62,68452.0,46.3269,46.4234,46.2866,46.3591,68452.0
2018-12-18 10:10:00,57.63,57.66,57.58,57.6,42860.0,46.3671,46.3912,46.3269,46.343,42860.0
2018-12-18 10:20:00,57.58,57.78,57.55,57.74,36678.0,46.3269,46.4878,46.3027,46.4556,36678.0
2018-12-18 10:30:00,57.71,57.71,57.52,57.62,29468.0,46.4315,46.4315,46.2786,46.3591,29468.0
2018-12-18 10:40:00,57.63,57.67,57.57,57.59,21782.0,46.3671,46.3993,46.3188,46.3349,21782.0
2018-12-18 10:50:00,57.59,57.62,57.53,57.55,19520.0,46.3349,46.3591,46.2866,46.3027,19520.0
2018-12-18 11:00:00,57.57,57.57,57.42,57.51,19082.0,46.3188,46.3188,46.1981,46.2706,19082.0
2018-12-18 11:10:00,57.52,57.71,57.52,57.68,21060.0,46.2786,46.4315,46.2786,46.4073,21060.0
2018-12-18 11:20:00,57.66,57.72,57.64,57.72,18542.0,46.3912,46.4395,46.3751,46.4395,18542.0
2018-12-18 11:30:00,57.73,57.77,57.59,57.59,73624.0,46.4476,46.4797,46.3349,46.3349,73624.0
2018-12-18 11:40:00,57.61,57.63,57.46,57.51,34424.0,46.351,46.3671,46.2303,46.2706,34424.0
2018-12-18 11:50:00,57.52,57.55,57.45,57.48,13610.0,46.2786,46.3027,46.2223,46.2464,13610.0
2018-12-18 12:00:00,57.49,57.59,57.48,57.55,36658.0,46.2545,46.3349,46.2464,46.3027,36658.0
2018-12-18 12:10:00,57.54,57.63,57.46,57.6,31260.0,46.2947,46.3671,46.2303,46.343,31260.0
2018-12-18 12:20:00,57.6,57.65,57.53,57.55,11898.0,46.343,46.3832,46.2866,46.3027,11898.0
2018-12-18 12:30:00,57.53,57.54,57.42,57.43,25850.0,46.2866,46.2947,46.1981,46.2062,25850.0
2018-12-18 12:40:00,57.44,57.52,57.37,57.41,17178.0,46.2142,46.2786,46.1579,46.1901,17178.0
2018-12-18 12:50:00,57.38,57.43,57.35,57.38,22576.0,46.166,46.2062,46.1418,46.166,22576.0
2018-12-18 13:00:00,57.39,57.46,57.34,57.38,21856.0,46.174,46.2303,46.1338,46.166,21856.0
2018-12-18 13:10:00,57.41,57.48,57.32,57.39,16406.0,46.1901,46.2464,46.1177,46.174,16406.0
2018-12-18 13:20:00,57.4,57.45,57.35,57.4,16622.0,46.1821,46.2223,46.1418,46.1821,16622.0
2018-12-18 13:30:00,57.38,57.42,57.35,57.35,14394.0,46.166,46.1981,46.1418,46.1418,14394.0
2018-12-18 13:40:00,57.36,57.37,57.33,57.35,13522.0,46.1499,46.1579,46.1257,46.1418,13522.0
2018-12-18 13:50:00,57.34,57.35,57.21,57.24,24476.0,46.1338,46.1418,46.0292,46.0533,24476.0
2018-12-18 14:00:00,57.24,57.29,57.22,57.28,20964.0,46.0533,46.0936,46.0372,46.0855,20964.0
2018-12-18 14:10:00,57.27,57.28,57.17,57.2,18024.0,46.0775,46.0855,45.997,46.0211,18024.0
2018-12-18 14:20:00,57.22,57.26,57.15,57.19,21876.0,46.0372,46.0694,45.9809,46.0131,21876.0
2018-12-18 14:30:00,57.18,57.24,57.09,57.16,28466.0,46.005,46.0533,45.9326,45.989,28466.0
2018-12-18 14:40:00,57.16,57.19,56.91,56.97,26836.0,45.989,46.0131,45.7878,45.8361,26836.0
2018-12-18 14:50:00,56.95,56.98,56.74,56.74,32882.0,45.82,45.8441,45.651,45.651,32882.0
2018-12-18 15:00:00,56.74,56.85,56.68,56.7,46138.0,45.651,45.7395,45.6028,45.6189,46138.0
2018-12-18 15:10:00,56.7,56.92,56.7,56.83,51846.0,45.6189,45.7959,45.6189,45.7235,51846.0
2018-12-18 15:20:00,56.83,56.88,56.74,56.78,61192.0,45.7235,45.7637,45.651,45.6832,61192.0
2018-12-18 15:30:00,56.78,56.95,56.78,56.81,78068.0,45.6832,45.82,45.6832,45.7074,78068.0
2018-12-18 15:40:00,56.83,57.07,56.73,57.05,126572.0,45.7235,45.9165,45.643,45.9005,126572.0
2018-12-18 15:50:00,57.06,57.13,56.9,56.92,216146.0,45.9085,45.9648,45.7798,45.7959,216146.0
2018-12-19 09:30:00,57.15,57.42,57.0,57.24,102846.0,45.9809,46.1981,45.8602,46.0533,102846.0
2018-12-19 09:40:00,57.24,57.33,57.1,57.11,147116.0,46.0533,46.1257,45.9407,45.9487,147116.0
2018-12-19 09:50:00,57.14,57.3,57.13,57.29,161566.0,45.9729,46.1016,45.9648,46.0936,161566.0
2018-12-19 10:00:00,57.3,57.4,57.26,57.35,81112.0,46.1016,46.1821,46.0694,46.1418,81112.0
2018-12-19 10:10:00,57.35,57.37,57.23,57.23,100826.0,46.1418,46.1579,46.0453,46.0453,100826.0
2018-12-19 10:20:00,57.23,57.3,57.01,57.27,58338.0,46.0453,46.1016,45.8683,46.0775,58338.0
2018-12-19 10:30:00,57.24,57.27,57.15,57.19,44580.0,46.0533,46.0775,45.9809,46.0131,44580.0
2018-12-19 10:40:00,57.19,57.2,57.13,57.15,43250.0,46.0131,46.0211,45.9648,45.9809,43250.0
2018-12-19 10:50:00,57.15,57.26,57.13,57.26,35726.0,45.9809,46.0694,45.9648,46.0694,35726.0
2018-12-19 11:00:00,57.27,57.29,57.23,57.27,82754.0,46.0775,46.0936,46.0453,46.0775,82754.0
2018-12-19 11:10:00,57.25,57.41,57.25,57.3,49174.0,46.0614,46.1901,46.0614,46.1016,49174.0
2018-12-19 11:20:00,57.29,57.36,57.25,57.35,36166.0,46.0936,46.1499,46.0614,46.1418,36166.0
2018-12-19 11:30:00,57.34,57.37,57.28,57.28,33014.0,46.1338,46.1579,46.0855,46.0855,33014.0
2018-12-19 11:40:00,57.29,57.32,57.23,57.3,24578.0,46.0936,46.1177,46.0453,46.1016,24578.0
2018-12-19 11:50:00,57.32,57.37,57.27,57.36,61390.0,46.1177,46.1579,46.0775,46.1499,61390.0
2018-12-19 12:00:00,57.36,57.4,57.34,57.38,83282.0,46.1499,46.1821,46.1338,46.166,83282.0
2018-12-19 12:10:00,57.38,57.54,57.37,57.44,95442.0,46.166,46.2947,46.1579,46.2142,95442.0
2018-12-19 12:20:00,57.45,57.58,57.45,57.47,107988.0,46.2223,46.3269,46.2223,46.2384,107988.0
2018-12-19 12:30:00,57.48,57.54,57.44,57.54,61844.0,46.2464,46.2947,46.2142,46.2947,61844.0
2018-12-19 12:40:00,57.54,57.56,57.47,57.51,46286.0,46.2947,46.3108,46.2384,46.2706,46286.0
2018-12-19 12:50:00,57.53,57.54,57.45,57.46,24572.0,46.2866,46.2947,46.2223,46.2303,24572.0
2018-12-19 13:00:00,57.48,57.52,57.44,57.44,37530.0,46.2464,46.2786,46.2142,46.2142,37530.0
2018-12-19 13:10:00,57.41,57.45,57.38,57.39,28890.0,46.1901,46.2223,46.166,46.174,28890.0
2018-12-19 13:20:00,57.4,57.43,57.32,57.4,14510.0,46.1821,46.2062,46.1177,46.1821,14510.0
2018-12-19 13:30:00,57.4,57.45,57.38,57.39,78908.0,46.1821,46.2223,46.166,46.174,78908.0
2018-12-19 13:40:00,57.39,57.42,57.36,57.38,28562.0,46.174,46.1981,46.1499,46.166,28562.0
2018-12-19 13:50:00,57.39,57.54,57.35,57.43,112416.0,46.174,46.2947,46.1418,46.2062,112416.0
2018-12-19 14:00:00,57.43,57.45,57.23,57.31,124858.0,46.2062,46.2223,46.0453,46.1096,124858.0
2018-12-19 14:10:00,57.32,57.43,57.22,57.4,83402.0,46.1177,46.2062,46.0372,46.1821,83402.0
2018-12-19 14:20:00,57.38,57.42,57.28,57.35,35422.0,46.166,46.1981,46.0855,46.1418,35422.0
2018-12-19 14:30:00,57.32,57.38,57.17,57.25,76822.0,46.1177,46.166,45.997,46.0614,76822.0
2018-12-19 14:40:00,57.25,57.29,56.99,57.09,92276.0,46.0614,46.0936,45.8522,45.9326,92276.0
2018-12-19 14:50:00,57.08,57.13,56.88,57.01,42936.0,45.9246,45.9648,45.7637,45.8683,42936.0
2018-12-19 15:00:00,56.96,56.96,56.63,56.86,95322.0,45.828,45.828,45.5625,45.7476,95322.0
2018-12-19 15:10:00,56.87,56.99,56.79,56.85,85696.0,45.7556,45.8522,45.6913,45.7395,85696.0
2018-12-19 15:20:00,56.85,57.05,56.82,56.87,62538.0,45.7395,45.9005,45.7154,45.7556,62538.0
2018-12-19 15:30:00,56.86,57.02,56.85,56.94,95150.0,45.7476,45.8763,45.7395,45.812,95150.0
2018-12-19 15:40:00,56.92,57.08,56.85,57.04,165638.0,45.7959,45.9246,45.7395,45.8924,165638.0
2018-12-19 15:50:00,57.06,57.13,56.96,56.96,385648.0,45.9085,45.9648,45.828,45.828,385648.0
2018-12-20 09:30:00,57.17,57.89,56.69,56.81,94288.0,45.997,46.5763,45.6108,45.7074,94288.0
2018-12-20 09:40:00,56.82,56.9,56.75,56.76,44400.0,45.7154,45.7798,45.6591,45.6671,44400.0
2018-12-20 09:50:00,56.77,56.85,56.68,56.71,48694.0,45.6752,45.7395,45.6028,45.6269,48694.0
2018-12-20 10:00:00,56.73,56.94,56.65,56.84,97798.0,45.643,45.812,45.5786,45.7315,97798.0
2018-12-20 10:10:00,56.84,56.97,56.83,56.85,69568.0,45.7315,45.8361,45.7235,45.7395,69568.0
2018-12-20 10:20:00,56.85,56.99,56.81,56.92,73742.0,45.7395,45.8522,45.7074,45.7959,73742.0
2018-12-20 10:30:00,56.91,57.24,56.91,57.13,188680.0,45.7878,46.0533,45.7878,45.9648,188680.0
2018-12-20 10:40:00,57.13,57.3,57.06,57.14,57120.0,45.9648,46.1016,45.9085,45.9729,57120.0
2018-12-20 10:50:00,57.14,57.23,57.12,57.15,65128.0,45.9729,46.0453,45.9568,45.9809,65128.0
2018-12-20 11:00:00,57.15,57.24,57.12,57.2,66652.0,45.9809,46.0533,45.9568,46.0211,66652.0
2018-12-20 11:10:00,57.25,57.52,57.17,57.52,79164.0,46.0614,46.2786,45.997,46.2786,79164.0
2018-12-20 11:20:00,57.56,57.6,57.31,57.37,52200.0,46.3108,46.343,46.1096,46.1579,52200.0
2018-12-20 11:30:00,57.38,57.43,57.3,57.37,40612.0,46.166,46.2062,46.1016,46.1579,40612.0
2018-12-20 11:40:00,57.4,57.41,57.24,57.24,67188.0,46.1821,46.1901,46.0533,46.0533,67188.0
2018-12-20 11:50:00,57.24,57.37,57.07,57.23,42192.0,46.0533,46.1579,45.9165,46.0453,42192.0
2018-12-20 12:00:00,57.24,57.35,57.23,57.25,75492.0,46.0533,46.1418,46.0453,46.0614,75492.0
2018-12-20 12:10:00,57.25,57.32,57.12,57.23,32380.0,46.0614,46.1177,45.9568,46.0453,32380.0
2018-12-20 12:20:00,57.26,57.3,57.13,57.3,110402.0,46.0694,46.1016,45.9648,46.1016,110402.0
2018-12-20 12:30:00,57.32,57.32,57.15,57.19,60050.0,46.1177,46.1177,45.9809,46.0131,60050.0
2018-12-20 12:40:00,57.16,57.21,57.1,57.18,35308.0,45.989,46.0292,45.9407,46.005,35308.0
2018-12-20 12:50:00,57.17,57.18,57.09,57.17,19838.0,45.997,46.005,45.9326,45.997,19838.0
2018-12-20 13:00:00,57.14,57.17,57.03,57.05,25946.0,45.9729,45.997,45.8844,45.9005,25946.0
2018-12-20 13:10:00,57.02,57.09,57.02,57.05,15598.0,45.8763,45.9326,45.8763,45.9005,15598.0
2018-12-20 13:20:00,57.05,57.08,56.94,56.97,17228.0,45.9005,45.9246,45.812,45.8361,17228.0
2018-12-20 13:30:00,56.95,56.96,56.81,56.84,37222.0,45.82,45.828,45.7074,45.7315,37222.0
2018-12-20 13:40:00,56.83,56.83,56.63,56.67,25122.0,45.7235,45.7235,45.5625,45.5947,25122.0
2018-12-20 13:50:00,56.67,56.67,56.32,56.35,42530.0,45.5947,45.5947,45.3131,45.3373,42530.0
2018-12-20 14:00:00,56.36,56.36,55.88,55.93,61786.0,45.3453,45.3453,44.9591,44.9993,61786.0
2018-12-20 14:10:00,55.92,55.94,55.69,55.73,43146.0,44.9913,45.0074,44.8062,44.8384,43146.0
2018-12-20 14:20:00,55.73,56.08,55.67,56.08,103982.0,44.8384,45.12,44.7902,45.12,103982.0
2018-12-20 14:30:00,56.08,56.58,56.07,56.4,102840.0,45.12,45.5223,45.112,45.3775,102840.0
2018-12-20 14:40:00,56.37,56.92,56.36,56.92,50034.0,45.3534,45.7959,45.3453,45.7959,50034.0
2018-12-20 14:50:00,56.89,56.89,56.38,56.47,77630.0,45.7717,45.7717,45.3614,45.4338,77630.0
2018-12-20 15:00:00,56.48,56.52,56.25,56.46,101510.0,45.4419,45.474,45.2568,45.4258,101510.0
2018-12-20 15:10:00,56.46,56.57,56.44,56.52,152020.0,45.4258,45.5143,45.4097,45.474,152020.0
2018-12-20 15:20:00,56.52,56.68,56.48,56.57,86928.0,45.474,45.6028,45.4419,45.5143,86928.0
2018-12-20 15:30:00,56.59,56.7,56.55,56.63,123778.0,45.5304,45.6189,45.4982,45.5625,123778.0
2018-12-20 15:40:00,56.62,56.71,56.27,56.33,133338.0,45.5545,45.6269,45.2729,45.3212,133338.0
2018-12-20 15:50:00,56.31,56.53,56.23,56.52,262228.0,45.3051,45.4821,45.2407,45.474,262228.0
2018-12-21 09:30:00,56.77,57.2,56.28,57.02,890194.0,45.6752,46.0211,45.2809,45.8763,890194.0
2018-12-21 09:40:00,57.17,57.29,57.06,57.07,75142.0,45.997,46.0936,45.9085,45.9165,75142.0
2018-12-21 09:50:00,57.07,57.38,57.04,57.23,37710.0,45.9165,46.166,45.8924,46.0453,37710.0
2018-12-21 10:00:00,57.22,57.57,57.1,57.57,76956.0,46.0372,46.3188,45.9407,46.3188,76956.0
2018-12-21 10:10:00,57.58,58.03,57.55,57.77,230916.0,46.3269,46.6889,46.3027,46.4797,230916.0
2018-12-21 10:20:00,57.77,57.91,57.68,57.78,87500.0,46.4797,46.5924,46.4073,46.4878,87500.0
2018-12-21 10:30:00,57.76,57.86,57.72,57.76,63766.0,46.4717,46.5522,46.4395,46.4717,63766.0
2018-12-21 10:40:00,57.78,57.78,57.6,57.74,25682.0,46.4878,46.4878,46.343,46.4556,25682.0
2018-12-21 10:50:00,57.7,57.75,57.57,57.66,32486.0,46.4234,46.4637,46.3188,46.3912,32486.0
2018-12-21 11:00:00,57.66,57.68,57.32,57.35,57850.0,46.3912,46.4073,46.1177,46.1418,57850.0
2018-12-21 11:10:00,57.34,57.59,57.34,57.55,55454.0,46.1338,46.3349,46.1338,46.3027,55454.0
2018-12-21 11:20:00,57.53,57.77,57.46,57.72,58420.0,46.2866,46.4797,46.2303,46.4395,58420.0
2018-12-21 11:30:00,57.74,57.83,57.6,57.68,86234.0,46.4556,46.528,46.343,46.4073,86234.0
2018-12-21 11:40:00,57.66,57.67,57.56,57.6,25046.0,46.3912,46.3993,46.3108,46.343,25046.0
2018-12-21 11:50:00,57.58,57.74,57.58,57.63,46124.0,46.3269,46.4556,46.3269,46.3671,46124.0
2018-12-21 12:00:00,57.61,57.73,57.55,57.65,67450.0,46.351,46.4476,46.3027,46.3832,67450.0
2018-12-21 12:10:00,57.68,57.68,57.4,57.42,50610.0,46.4073,46.4073,46.1821,46.1981,50610.0
2018-12-21 12:20:00,57.4,57.52,57.38,57.4,37130.0,46.1821,46.2786,46.166,46.1821,37130.0
2018-12-21 12:30:00,57.43,57.55,57.31,57.46,55160.0,46.2062,46.3027,46.1096,46.2303,55160.0
2018-12-21 12:40:00,57.46,57.47,57.29,57.31,39966.0,46.2303,46.2384,46.0936,46.1096,39966.0
2018-12-21 12:50:00,57.34,57.38,57.2,57.34,61366.0,46.1338,46.166,46.0211,46.1338,61366.0
2018-12-21 13:00:00,57.35,57.38,57.2,57.23,31016.0,46.1418,46.166,46.0211,46.0453,31016.0
2018-12-21 13:10:00,57.27,57.3,57.03,57.1,14196.0,46.0775,46.1016,45.8844,45.9407,14196.0
2018-12-21 13:20:00,57.08,57.21,57.08,57.14,13600.0,45.9246,46.0292,45.9246,45.9729,13600.0
2018-12-21 13:30:00,57.12,57.29,57.08,57.21,30574.0,45.9568,46.0936,45.9246,46.0292,30574.0
2018-12-21 13:40:00,57.22,57.23,57.11,57.13,15288.0,46.0372,46.0453,45.9487,45.9648,15288.0
2018-12-21 13:50:00,57.12,57.12,56.95,57.02,16652.0,45.9568,45.9568,45.82,45.8763,16652.0
2018-12-21 14:00:00,57.02,57.05,56.94,56.95,23456.0,45.8763,45.9005,45.812,45.82,23456.0
2018-12-21 14:10:00,56.95,56.97,56.77,56.96,36174.0,45.82,45.8361,45.6752,45.828,36174.0
2018-12-21 14:20:00,56.99,57.02,56.87,56.94,22996.0,45.8522,45.8763,45.7556,45.812,22996.0
2018-12-21 14:30:00,56.92,56.97,56.67,56.67,30408.0,45.7959,45.8361,45.5947,45.5947,30408.0
2018-12-21 14:40:00,56.72,56.73,56.52,56.58,39694.0,45.6349,45.643,45.474,45.5223,39694.0
2018-12-21 14:50:00,56.57,56.7,56.43,56.51,44710.0,45.5143,45.6189,45.4016,45.466,44710.0
2018-12-21 15:00:00,56.53,56.66,56.41,56.44,63190.0,45.4821,45.5867,45.3855,45.4097,63190.0
2018-12-21 15:10:00,56.44,56.45,56.17,56.22,96736.0,45.4097,45.4177,45.1924,45.2327,96736.0
2018-12-21 15:20:00,56.2,56.24,55.87,55.91,94136.0,45.2166,45.2488,44.9511,44.9833,94136.0
2018-12-21 15:30:00,55.91,56.13,55.78,55.78,137224.0,44.9833,45.1603,44.8787,44.8787,137224.0
2018-12-21 15:40:00,55.77,55.98,55.76,55.84,254840.0,44.8706,45.0396,44.8626,44.9269,254840.0
2018-12-21 15:50:00,55.86,56.01,55.82,55.9,356024.0,44.943,45.0637,44.9108,44.9752,356024.0
2018-12-24 09:30:00,56.24,56.24,55.42,55.56,69152.0,45.2488,45.2488,44.589,44.7017,69152.0
2018-12-24 09:40:00,55.64,55.71,55.41,55.58,34862.0,44.766,44.8223,44.581,44.7177,34862.0
2018-12-24 09:50:00,55.58,55.62,55.21,55.21,52600.0,44.7177,44.7499,44.4201,44.4201,52600.0
2018-12-24 10:00:00,55.21,55.21,54.4,54.47,56680.0,44.4201,44.4201,43.7684,43.8247,56680.0
2018-12-24 10:10:00,54.48,54.83,54.45,54.52,34732.0,43.8327,44.1143,43.8086,43.8649,34732.0
2018-12-24 10:20:00,54.49,54.82,54.35,54.76,61390.0,43.8408,44.1063,43.7281,44.058,61390.0
2018-12-24 10:30:00,54.71,54.79,54.55,54.65,33466.0,44.0178,44.0821,43.889,43.9695,33466.0
2018-12-24 10:40:00,54.65,54.8,54.38,54.45,41074.0,43.9695,44.0902,43.7523,43.8086,41074.0
2018-12-24 10:50:00,54.4,54.44,54.15,54.16,41148.0,43.7684,43.8005,43.5672,43.5753,41148.0
2018-12-24 11:00:00,54.13,54.24,53.74,53.77,44718.0,43.5511,43.6396,43.2373,43.2615,44718.0
2018-12-24 11:10:00,53.72,53.89,53.67,53.72,77904.0,43.2213,43.358,43.181,43.2213,77904.0
2018-12-24 11:20:00,53.75,53.8,53.6,53.7,53960.0,43.2454,43.2856,43.1247,43.2052,53960.0
2018-12-24 11:30:00,53.67,53.87,53.53,53.56,62984.0,43.181,43.3419,43.0684,43.0925,62984.0
2018-12-24 11:40:00,53.55,53.7,53.44,53.48,129930.0,43.0845,43.2052,42.996,43.0282,129930.0
2018-12-24 11:50:00,53.46,53.65,53.43,53.51,109330.0,43.0121,43.1649,42.9879,43.0523,109330.0
2018-12-24 12:00:00,53.51,53.58,53.38,53.38,84630.0,43.0523,43.1086,42.9477,42.9477,84630.0
2018-12-24 12:10:00,53.39,53.48,53.33,53.38,120676.0,42.9557,43.0282,42.9075,42.9477,120676.0
2018-12-24 12:20:00,53.38,53.43,53.26,53.34,81082.0,42.9477,42.9879,42.8512,42.9155,81082.0
2018-12-24 12:30:00,53.36,53.63,53.36,53.49,238922.0,42.9316,43.1488,42.9316,43.0362,238922.0
2018-12-24 12:40:00,53.51,53.67,53.46,53.63,116356.0,43.0523,43.181,43.0121,43.1488,116356.0
2018-12-24 12:50:00,53.6,53.71,53.54,53.7,216772.0,43.1247,43.2132,43.0764,43.2052,216772.0
2018-12-26 09:30:00,53.64,54.24,53.52,54.01,85776.0,43.1569,43.6396,43.0603,43.4546,85776.0
2018-12-26 09:40:00,54.1,54.16,53.76,53.99,39370.0,43.527,43.5753,43.2534,43.4385,39370.0
2018-12-26 09:50:00,53.96,53.96,53.32,53.42,36510.0,43.4143,43.4143,42.8994,42.9799,36510.0
2018-12-26 10:00:00,53.41,53.6,53.33,53.51,112180.0,42.9718,43.1247,42.9075,43.0523,112180.0
2018-12-26 10:10:00,53.56,53.64,53.41,53.52,49152.0,43.0925,43.1569,42.9718,43.0603,49152.0
2018-12-26 10:20:00,53.5,53.63,53.49,53.56,68762.0,43.0442,43.1488,43.0362,43.0925,68762.0
2018-12-26 10:30:00,53.56,53.7,53.33,53.35,47426.0,43.0925,43.2052,42.9075,42.9236,47426.0
2018-12-26 10:40:00,53.38,53.45,53.19,53.3,71986.0,42.9477,43.004,42.7948,42.8833,71986.0
2018-12-26 10:50:00,53.27,53.28,52.99,53.2,123788.0,42.8592,42.8672,42.6339,42.8029,123788.0
2018-12-26 11:00:00,53.23,53.38,53.03,53.05,40392.0,42.827,42.9477,42.6661,42.6822,40392.0
2018-12-26 11:10:00,53.02,53.22,52.97,53.1,38264.0,42.6581,42.819,42.6178,42.7224,38264.0
2018-12-26 11:20:00,53.17,53.24,53.06,53.23,95046.0,42.7787,42.8351,42.6902,42.827,95046.0
2018-12-26 11:30:00,53.2,53.22,53.01,53.16,73588.0,42.8029,42.819,42.65,42.7707,73588.0
2018-12-26 11:40:00,53.15,53.3,53.13,53.27,74164.0,42.7627,42.8833,42.7466,42.8592,74164.0
2018-12-26 11:50:00,53.25,53.33,53.15,53.31,52370.0,42.8431,42.9075,42.7627,42.8914,52370.0
2018-12-26 12:00:00,53.32,53.69,53.32,53.57,63206.0,42.8994,43.1971,42.8994,43.1006,63206.0
2018-12-26 12:10:00,53.55,53.76,53.52,53.61,41238.0,43.0845,43.2534,43.0603,43.1328,41238.0
2018-12-26 12:20:00,53.59,53.77,53.58,53.64,58402.0,43.1167,43.2615,43.1086,43.1569,58402.0
2018-12-26 12:30:00,53.57,53.67,53.52,53.6,64066.0,43.1006,43.181,43.0603,43.1247,64066.0
2018-12-26 12:40:00,53.54,53.66,53.51,53.59,47656.0,43.0764,43.173,43.0523,43.1167,47656.0
2018-12-26 12:50:00,53.59,53.83,53.58,53.67,86130.0,43.1167,43.3098,43.1086,43.181,86130.0
2018-12-26 13:00:00,53.69,53.73,53.35,53.49,68622.0,43.1971,43.2293,42.9236,43.0362,68622.0
2018-12-26 13:10:00,53.46,53.51,53.2,53.24,25124.0,43.0121,43.0523,42.8029,42.8351,25124.0
2018-12-26 13:20:00,53.2,53.35,53.18,53.22,20430.0,42.8029,42.9236,42.7868,42.819,20430.0
2018-12-26 13:30:00,53.24,53.37,53.19,53.35,26824.0,42.8351,42.9397,42.7948,42.9236,26824.0
2018-12-26 13:40:00,53.36,53.46,53.26,53.33,22334.0,42.9316,43.0121,42.8512,42.9075,22334.0
2018-12-26 13:50:00,53.33,53.49,53.28,53.45,21738.0,42.9075,43.0362,42.8672,43.004,21738.0
2018-12-26 14:00:00,53.43,53.48,53.34,53.43,24838.0,42.9879,43.0282,42.9155,42.9879,24838.0
2018-12-26 14:10:00,53.4,53.47,53.21,53.24,45082.0,42.9638,43.0201,42.8109,42.8351,45082.0
2018-12-26 14:20:00,53.27,53.34,53.22,53.31,35298.0,42.8592,42.9155,42.819,42.8914,35298.0
2018-12-26 14:30:00,53.32,53.48,53.32,53.38,59410.0,42.8994,43.0282,42.8994,42.9477,59410.0
2018-12-26 14:40:00,53.36,53.4,53.24,53.38,72440.0,42.9316,42.9638,42.8351,42.9477,72440.0
2018-12-26 14:50:00,53.38,53.5,53.34,53.46,101942.0,42.9477,43.0442,42.9155,43.0121,101942.0
2018-12-26 15:00:00,53.45,53.56,53.4,53.49,135038.0,43.004,43.0925,42.9638,43.0362,135038.0
2018-12-26 15:10:00,53.49,53.59,53.45,53.46,77750.0,43.0362,43.1167,43.004,43.0121,77750.0
2018-12-26 15:20:00,53.48,53.54,53.45,53.49,95568.0,43.0282,43.0764,43.004,43.0362,95568.0
2018-12-26 15:30:00,53.49,53.8,53.48,53.74,150898.0,43.0362,43.2856,43.0282,43.2373,150898.0
2018-12-26 15:40:00,53.73,54.07,53.69,53.85,304584.0,43.2293,43.5029,43.1971,43.3258,304584.0
2018-12-26 15:50:00,53.83,54.04,53.82,54.0,630134.0,43.3098,43.4787,43.3017,43.4465,630134.0
2018-12-27 09:30:00,53.99,54.22,53.43,53.43,73592.0,43.4385,43.6235,42.9879,42.9879,73592.0
2018-12-27 09:40:00,53.46,53.46,52.99,52.99,37242.0,43.0121,43.0121,42.6339,42.6339,37242.0
2018-12-27 09:50:00,53.02,53.09,52.91,53.06,59256.0,42.6581,42.7144,42.5696,42.6902,59256.0
2018-12-27 10:00:00,53.05,53.38,53.05,53.08,58962.0,42.6822,42.9477,42.6822,42.7063,58962.0
2018-12-27 10:10:00,53.09,53.2,53.0,53.06,26774.0,42.7144,42.8029,42.642,42.6902,26774.0
2018-12-27 10:20:00,53.06,53.12,52.92,53.04,55266.0,42.6902,42.7385,42.5776,42.6741,55266.0
2018-12-27 10:30:00,53.04,53.42,52.94,53.42,35206.0,42.6741,42.9799,42.5937,42.9799,35206.0
2018-12-27 10:40:00,53.39,53.52,53.35,53.37,46400.0,42.9557,43.0603,42.9236,42.9397,46400.0
2018-12-27 10:50:00,53.34,53.4,53.15,53.22,34402.0,42.9155,42.9638,42.7627,42.819,34402.0
2018-12-27 11:00:00,53.19,53.19,52.97,53.05,33606.0,42.7948,42.7948,42.6178,42.6822,33606.0
2018-12-27 11:10:00,53.04,53.23,52.99,53.2,44704.0,42.6741,42.827,42.6339,42.8029,44704.0
2018-12-27 11:20:00,53.16,53.3,53.11,53.28,22478.0,42.7707,42.8833,42.7305,42.8672,22478.0
2018-12-27 11:30:00,53.27,53.37,53.2,53.22,34932.0,42.8592,42.9397,42.8029,42.819,34932.0
2018-12-27 11:40:00,53.21,53.21,53.05,53.08,23786.0,42.8109,42.8109,42.6822,42.7063,23786.0
2018-12-27 11:50:00,53.08,53.37,53.08,53.3,52886.0,42.7063,42.9397,42.7063,42.8833,52886.0
2018-12-27 12:00:00,53.28,53.37,53.2,53.26,43920.0,42.8672,42.9397,42.8029,42.8512,43920.0
2018-12-27 12:10:00,53.26,53.38,53.19,53.37,48790.0,42.8512,42.9477,42.7948,42.9397,48790.0
2018-12-27 12:20:00,53.37,53.43,53.11,53.13,45044.0,42.9397,42.9879,42.7305,42.7466,45044.0
2018-12-27 12:30:00,53.11,53.18,53.07,53.12,25416.0,42.7305,42.7868,42.6983,42.7385,25416.0
2018-12-27 12:40:00,53.13,53.13,53.02,53.06,51234.0,42.7466,42.7466,42.6581,42.6902,51234.0
2018-12-27 12:50:00,53.06,53.08,52.96,52.99,24840.0,42.6902,42.7063,42.6098,42.6339,24840.0
2018-12-27 13:00:00,52.98,53.07,52.97,53.07,22356.0,42.6259,42.6983,42.6178,42.6983,22356.0
2018-12-27 13:10:00,53.05,53.21,53.02,53.13,63584.0,42.6822,42.8109,42.6581,42.7466,63584.0
2018-12-27 13:20:00,53.13,53.19,53.09,53.15,51430.0,42.7466,42.7948,42.7144,42.7627,51430.0
2018-12-27 13:30:00,53.13,53.17,53.03,53.04,35700.0,42.7466,42.7787,42.6661,42.6741,35700.0
2018-12-27 13:40:00,53.04,53.1,52.85,52.85,26038.0,42.6741,42.7224,42.5213,42.5213,26038.0
2018-12-27 13:50:00,52.89,52.89,52.74,52.81,28828.0,42.5535,42.5535,42.4328,42.4891,28828.0
2018-12-27 14:00:00,52.76,52.82,52.65,52.66,55492.0,42.4489,42.4971,42.3604,42.3684,55492.0
2018-12-27 14:10:00,52.65,52.66,52.48,52.54,40190.0,42.3604,42.3684,42.2236,42.2719,40190.0
2018-12-27 14:20:00,52.51,52.61,52.44,52.54,52512.0,42.2477,42.3282,42.1914,42.2719,52512.0
2018-12-27 14:30:00,52.57,52.68,52.54,52.63,46080.0,42.296,42.3845,42.2719,42.3443,46080.0
2018-12-27 14:40:00,52.64,52.95,52.64,52.79,45510.0,42.3523,42.6017,42.3523,42.473,45510.0
2018-12-27 14:50:00,52.8,53.1,52.78,53.1,54746.0,42.4811,42.7224,42.465,42.7224,54746.0
2018-12-27 15:00:00,53.1,53.12,52.91,53.02,57300.0,42.7224,42.7385,42.5696,42.6581,57300.0
2018-12-27 15:10:00,53.02,53.18,52.97,53.01,64654.0,42.6581,42.7868,42.6178,42.65,64654.0
2018-12-27 15:20:00,52.99,53.37,52.99,53.37,91636.0,42.6339,42.9397,42.6339,42.9397,91636.0
2018-12-27 15:30:00,53.38,53.6,53.29,53.51,214322.0,42.9477,43.1247,42.8753,43.0523,214322.0
2018-12-27 15:40:00,53.52,53.72,53.43,53.57,348330.0,43.0603,43.2213,42.9879,43.1006,348330.0
2018-12-27 15:50:00,53.56,53.79,53.36,53.79,827904.0,43.0925,43.2776,42.9316,43.2776,827904.0
2018-12-28 09:30:00,53.59,53.92,53.46,53.5,54612.0,43.4764,43.7441,43.3709,43.4034,54612.0
2018-12-28 09:40:00,53.49,53.65,53.38,53.57,43668.0,43.3953,43.5251,43.306,43.4602,43668.0
2018-12-28 09:50:00,53.61,53.62,53.45,53.61,61214.0,43.4926,43.5007,43.3628,43.4926,61214.0
2018-12-28 10:00:00,53.58,53.78,53.49,53.59,76516.0,43.4683,43.6305,43.3953,43.4764,76516.0
2018-12-28 10:10:00,53.6,53.78,53.44,53.69,84084.0,43.4845,43.6305,43.3547,43.5575,84084.0
2018-12-28 10:20:00,53.7,53.94,53.7,53.76,81524.0,43.5656,43.7603,43.5656,43.6143,81524.0
2018-12-28 10:30:00,53.76,53.81,53.47,53.69,68220.0,43.6143,43.6549,43.379,43.5575,68220.0
2018-12-28 10:40:00,53.69,53.87,53.65,53.8,99402.0,43.5575,43.7036,43.5251,43.6468,99402.0
2018-12-28 10:50:00,53.8,54.1,53.79,54.08,116944.0,43.6468,43.8902,43.6387,43.8739,116944.0
2018-12-28 11:00:00,54.08,54.09,53.93,53.99,128900.0,43.8739,43.882,43.7522,43.8009,128900.0
2018-12-28 11:10:00,53.99,54.0,53.73,53.76,49674.0,43.8009,43.809,43.59,43.6143,49674.0
2018-12-28 11:20:00,53.75,53.77,53.52,53.67,31650.0,43.6062,43.6224,43.4196,43.5413,31650.0
2018-12-28 11:30:00,53.64,53.7,53.54,53.65,32036.0,43.517,43.5656,43.4358,43.5251,32036.0
2018-12-28 11:40:00,53.62,53.63,53.49,53.55,19610.0,43.5007,43.5089,43.3953,43.4439,19610.0
2018-12-28 11:50:00,53.54,53.71,53.54,53.65,22414.0,43.4358,43.5738,43.4358,43.5251,22414.0
2018-12-28 12:00:00,53.65,53.74,53.62,53.71,28756.0,43.5251,43.5981,43.5007,43.5738,28756.0
2018-12-28 12:10:00,53.7,53.7,53.43,53.49,36846.0,43.5656,43.5656,43.3466,43.3953,36846.0
2018-12-28 12:20:00,53.47,53.59,53.43,53.57,31468.0,43.379,43.4764,43.3466,43.4602,31468.0
2018-12-28 12:30:00,53.58,53.63,53.55,53.61,31720.0,43.4683,43.5089,43.4439,43.4926,31720.0
2018-12-28 12:40:00,53.64,53.7,53.48,53.49,32078.0,43.517,43.5656,43.3872,43.3953,32078.0
2018-12-28 12:50:00,53.47,53.5,53.38,53.4,34646.0,43.379,43.4034,43.306,43.3223,34646.0
2018-12-28 13:00:00,53.38,53.52,53.37,53.51,21412.0,43.306,43.4196,43.2979,43.4115,21412.0
2018-12-28 13:10:00,53.52,53.56,53.43,53.45,21134.0,43.4196,43.4521,43.3466,43.3628,21134.0
2018-12-28 13:20:00,53.44,53.46,53.35,53.43,28640.0,43.3547,43.3709,43.2817,43.3466,28640.0
2018-12-28 13:30:00,53.42,53.51,53.39,53.5,30410.0,43.3385,43.4115,43.3141,43.4034,30410.0
2018-12-28 13:40:00,53.49,53.55,53.47,53.54,34836.0,43.3953,43.4439,43.379,43.4358,34836.0
2018-12-28 13:50:00,53.54,53.63,53.53,53.57,26238.0,43.4358,43.5089,43.4277,43.4602,26238.0
2018-12-28 14:00:00,53.58,53.74,53.57,53.74,34510.0,43.4683,43.5981,43.4602,43.5981,34510.0
2018-12-28 14:10:00,53.74,53.88,53.7,53.75,101776.0,43.5981,43.7117,43.5656,43.6062,101776.0
2018-12-28 14:20:00,53.75,53.79,53.65,53.67,30942.0,43.6062,43.6387,43.5251,43.5413,30942.0
2018-12-28 14:30:00,53.69,53.88,53.65,53.87,109254.0,43.5575,43.7117,43.5251,43.7036,109254.0
2018-12-28 14:40:00,53.85,54.01,53.83,53.99,85412.0,43.6873,43.8171,43.6711,43.8009,85412.0
2018-12-28 14:50:00,53.99,54.1,53.96,54.03,175750.0,43.8009,43.8902,43.7766,43.8334,175750.0
2018-12-28 15:00:00,54.01,54.04,53.82,53.87,76044.0,43.8171,43.8415,43.663,43.7036,76044.0
2018-12-28 15:10:00,53.86,53.99,53.78,53.8,78108.0,43.6954,43.8009,43.6305,43.6468,78108.0
2018-12-28 15:20:00,53.77,53.77,53.49,53.54,50736.0,43.6224,43.6224,43.3953,43.4358,50736.0
2018-12-28 15:30:00,53.55,53.56,53.4,53.43,77444.0,43.4439,43.4521,43.3223,43.3466,77444.0
2018-12-28 15:40:00,53.41,53.52,53.35,53.45,125336.0,43.3304,43.4196,43.2817,43.3628,125336.0
2018-12-28 15:50:00,53.43,53.69,53.41,53.61,300050.0,43.3466,43.5575,43.3304,43.4926,300050.0
2018-12-31 09:30:00,53.79,53.88,53.27,53.49,92758.0,43.6387,43.7117,43.2168,43.3953,92758.0
2018-12-31 09:40:00,53.49,53.76,53.49,53.71,48980.0,43.3953,43.6143,43.3953,43.5738,48980.0
2018-12-31 09:50:00,53.73,53.88,53.69,53.85,99134.0,43.59,43.7117,43.5575,43.6873,99134.0
2018-12-31 10:00:00,53.85,54.13,53.85,54.09,71468.0,43.6873,43.9145,43.6873,43.882,71468.0
2018-12-31 10:10:00,54.09,54.23,54.04,54.22,54608.0,43.882,43.9956,43.8415,43.9875,54608.0
2018-12-31 10:20:00,54.22,54.29,54.1,54.16,43704.0,43.9875,44.0443,43.8902,43.9388,43704.0
2018-12-31 10:30:00,54.15,54.21,54.01,54.11,84896.0,43.9307,43.9794,43.8171,43.8983,84896.0
2018-12-31 10:40:00,54.1,54.17,54.09,54.1,62420.0,43.8902,43.9469,43.882,43.8902,62420.0
2018-12-31 10:50:00,54.1,54.18,54.01,54.13,54736.0,43.8902,43.9551,43.8171,43.9145,54736.0
2018-12-31 11:00:00,54.13,54.17,54.07,54.07,44064.0,43.9145,43.9469,43.8658,43.8658,44064.0
2018-12-31 11:10:00,54.07,54.16,54.07,54.08,42536.0,43.8658,43.9388,43.8658,43.8739,42536.0
2018-12-31 11:20:00,54.08,54.18,54.01,54.14,57844.0,43.8739,43.9551,43.8171,43.9226,57844.0
2018-12-31 11:30:00,54.15,54.2,53.95,54.14,46946.0,43.9307,43.9713,43.7685,43.9226,46946.0
2018-12-31 11:40:00,54.13,54.17,54.1,54.16,36668.0,43.9145,43.9469,43.8902,43.9388,36668.0
2018-12-31 11:50:00,54.15,54.31,54.09,54.27,81832.0,43.9307,44.0605,43.882,44.0281,81832.0
2018-12-31 12:00:00,54.26,54.32,54.26,54.27,30610.0,44.02,44.0686,44.02,44.0281,30610.0
2018-12-31 12:10:00,54.27,54.29,54.2,54.25,38380.0,44.0281,44.0443,43.9713,44.0118,38380.0
2018-12-31 12:20:00,54.25,54.38,54.24,54.35,54592.0,44.0118,44.1173,44.0037,44.093,54592.0
2018-12-31 12:30:00,54.37,54.38,54.18,54.23,67818.0,44.1092,44.1173,43.9551,43.9956,67818.0
2018-12-31 12:40:00,54.22,54.25,54.22,54.24,99440.0,43.9875,44.0118,43.9875,44.0037,99440.0
2018-12-31 12:50:00,54.24,54.27,54.2,54.27,72810.0,44.0037,44.0281,43.9713,44.0281,72810.0
2018-12-31 13:00:00,54.27,54.38,54.27,54.38,53752.0,44.0281,44.1173,44.0281,44.1173,53752.0
2018-12-31 13:10:00,54.38,54.52,54.37,54.49,37760.0,44.1173,44.2309,44.1092,44.2066,37760.0
2018-12-31 13:20:00,54.49,54.57,54.43,54.56,23138.0,44.2066,44.2715,44.1579,44.2633,23138.0
2018-12-31 13:30:00,54.56,54.56,54.46,54.46,34582.0,44.2633,44.2633,44.1822,44.1822,34582.0
2018-12-31 13:40:00,54.48,54.51,54.44,54.48,25944.0,44.1984,44.2228,44.166,44.1984,25944.0
2018-12-31 13:50:00,54.48,54.52,54.34,54.38,42500.0,44.1984,44.2309,44.0849,44.1173,42500.0
2018-12-31 14:00:00,54.38,54.43,54.3,54.4,50872.0,44.1173,44.1579,44.0524,44.1335,50872.0
2018-12-31 14:10:00,54.37,54.41,54.32,54.38,23448.0,44.1092,44.1416,44.0686,44.1173,23448.0
2018-12-31 14:20:00,54.39,54.39,54.02,54.04,22794.0,44.1254,44.1254,43.8252,43.8415,22794.0
2018-12-31 14:30:00,54.02,54.06,53.93,54.02,30070.0,43.8252,43.8577,43.7522,43.8252,30070.0
2018-12-31 14:40:00,54.01,54.15,53.97,54.13,26228.0,43.8171,43.9307,43.7847,43.9145,26228.0
2018-12-31 14:50:00,54.13,54.19,54.02,54.02,40484.0,43.9145,43.9632,43.8252,43.8252,40484.0
2018-12-31 15:00:00,54.0,54.09,53.95,53.95,31324.0,43.809,43.882,43.7685,43.7685,31324.0
2018-12-31 15:10:00,53.93,53.96,53.87,53.9,21890.0,43.7522,43.7766,43.7036,43.7279,21890.0
2018-12-31 15:20:00,53.94,53.98,53.87,53.96,135388.0,43.7603,43.7928,43.7036,43.7766,135388.0
2018-12-31 15:30:00,53.96,54.02,53.87,53.88,154576.0,43.7766,43.8252,43.7036,43.7117,154576.0
2018-12-31 15:40:00,53.88,54.11,53.87,54.1,148560.0,43.7117,43.8983,43.7036,43.8902,148560.0
2018-12-31 15:50:00,54.1,54.13,53.88,54.1,232402.0,43.8902,43.9145,43.7117,43.8902,232402.0
2019-01-02 09:30:00,53.99,53.99,53.09,53.34,75332.0,43.8009,43.8009,43.0708,43.2736,75332.0
2019-01-02 09:40:00,53.42,53.81,53.42,53.7,30988.0,43.3385,43.6549,43.3385,43.5656,30988.0
2019-01-02 09:50:00,53.72,53.82,53.58,53.71,29646.0,43.5819,43.663,43.4683,43.5738,29646.0
2019-01-02 10:00:00,53.76,53.78,53.58,53.76,36760.0,43.6143,43.6305,43.4683,43.6143,36760.0
2019-01-02 10:10:00,53.77,53.82,53.51,53.61,20126.0,43.6224,43.663,43.4115,43.4926,20126.0
2019-01-02 10:20:00,53.61,53.69,53.42,53.42,42754.0,43.4926,43.5575,43.3385,43.3385,42754.0
2019-01-02 10:30:00,53.47,53.64,53.4,53.58,36156.0,43.379,43.517,43.3223,43.4683,36156.0
2019-01-02 10:40:00,53.57,53.69,53.4,53.43,38290.0,43.4602,43.5575,43.3223,43.3466,38290.0
2019-01-02 10:50:00,53.37,53.74,53.35,53.6,21700.0,43.2979,43.5981,43.2817,43.4845,21700.0
2019-01-02 11:00:00,53.65,53.73,53.55,53.65,23934.0,43.5251,43.59,43.4439,43.5251,23934.0
2019-01-02 11:10:00,53.68,53.74,53.59,53.6,80330.0,43.5494,43.5981,43.4764,43.4845,80330.0
2019-01-02 11:20:00,53.62,53.73,53.51,53.51,79708.0,43.5007,43.59,43.4115,43.4115,79708.0
2019-01-02 11:30:00,53.52,53.65,53.45,53.54,20034.0,43.4196,43.5251,43.3628,43.4358,20034.0
2019-01-02 11:40:00,53.7,53.7,53.5,53.59,18434.0,43.5656,43.5656,43.4034,43.4764,18434.0
2019-01-02 11:50:00,53.57,53.57,53.33,53.45,19770.0,43.4602,43.4602,43.2655,43.3628,19770.0
2019-01-02 12:00:00,53.43,53.57,53.4,53.45,32580.0,43.3466,43.4602,43.3223,43.3628,32580.0
2019-01-02 12:10:00,53.49,53.57,53.42,53.44,57832.0,43.3953,43.4602,43.3385,43.3547,57832.0
2019-01-02 12:20:00,53.4,53.52,53.38,53.38,41878.0,43.3223,43.4196,43.306,43.306,41878.0
2019-01-02 12:30:00,53.38,53.47,53.33,53.41,23280.0,43.306,43.379,43.2655,43.3304,23280.0
2019-01-02 12:40:00,53.4,53.51,53.37,53.37,37240.0,43.3223,43.4115,43.2979,43.2979,37240.0
2019-01-02 12:50:00,53.37,53.52,53.37,53.48,15056.0,43.2979,43.4196,43.2979,43.3872,15056.0
2019-01-02 13:00:00,53.47,53.51,53.44,53.44,36918.0,43.379,43.4115,43.3547,43.3547,36918.0
2019-01-02 13:10:00,53.44,53.44,53.3,53.38,13416.0,43.3547,43.3547,43.2411,43.306,13416.0
2019-01-02 13:20:00,53.35,53.47,53.35,53.41,25816.0,43.2817,43.379,43.2817,43.3304,25816.0
2019-01-02 13:30:00,53.41,53.45,53.28,53.32,20816.0,43.3304,43.3628,43.2249,43.2574,20816.0
2019-01-02 13:40:00,53.32,53.45,53.32,53.42,37344.0,43.2574,43.3628,43.2574,43.3385,37344.0
2019-01-02 13:50:00,53.43,53.47,53.37,53.43,21088.0,43.3466,43.379,43.2979,43.3466,21088.0
2019-01-02 14:00:00,53.43,53.44,53.25,53.33,30014.0,43.3466,43.3547,43.2006,43.2655,30014.0
2019-01-02 14:10:00,53.33,53.36,53.24,53.34,27768.0,43.2655,43.2898,43.1925,43.2736,27768.0
2019-01-02 14:20:00,53.34,53.38,53.27,53.3,18594.0,43.2736,43.306,43.2168,43.2411,18594.0
2019-01-02 14:30:00,53.29,53.42,53.29,53.34,29556.0,43.233,43.3385,43.233,43.2736,29556.0
2019-01-02 14:40:00,53.34,53.42,53.32,53.4,24370.0,43.2736,43.3385,43.2574,43.3223,24370.0
2019-01-02 14:50:00,53.4,53.4,53.32,53.32,46848.0,43.3223,43.3223,43.2574,43.2574,46848.0
2019-01-02 15:00:00,53.31,53.38,53.24,53.27,28324.0,43.2492,43.306,43.1925,43.2168,28324.0
2019-01-02 15:10:00,53.27,53.3,53.15,53.21,31224.0,43.2168,43.2411,43.1194,43.1681,31224.0
2019-01-02 15:20:00,53.2,53.3,53.19,53.27,33050.0,43.16,43.2411,43.1519,43.2168,33050.0
2019-01-02 15:30:00,53.24,53.29,53.09,53.1,47662.0,43.1925,43.233,43.0708,43.0789,47662.0
2019-01-02 15:40:00,53.1,53.24,53.05,53.16,51950.0,43.0789,43.1925,43.0383,43.1276,51950.0
2019-01-02 15:50:00,53.15,53.43,53.15,53.37,198640.0,43.1194,43.3466,43.1194,43.2979,198640.0
2019-01-03 09:30:00,53.38,53.65,53.08,53.65,50996.0,43.306,43.5251,43.0626,43.5251,50996.0
2019-01-03 09:40:00,53.57,53.99,53.56,53.84,21126.0,43.4602,43.8009,43.4521,43.6792,21126.0
2019-01-03 09:50:00,53.84,53.9,53.62,53.64,65350.0,43.6792,43.7279,43.5007,43.517,65350.0
2019-01-03 10:00:00,53.6,53.82,53.52,53.82,47222.0,43.4845,43.663,43.4196,43.663,47222.0
2019-01-03 10:10:00,53.81,53.89,53.69,53.75,42052.0,43.6549,43.7198,43.5575,43.6062,42052.0
2019-01-03 10:20:00,53.74,53.78,53.68,53.72,21648.0,43.5981,43.6305,43.5494,43.5819,21648.0
2019-01-03 10:30:00,53.68,53.76,53.5,53.5,71984.0,43.5494,43.6143,43.4034,43.4034,71984.0
2019-01-03 10:40:00,53.5,53.55,53.44,53.44,37366.0,43.4034,43.4439,43.3547,43.3547,37366.0
2019-01-03 10:50:00,53.47,53.64,53.42,53.54,62472.0,43.379,43.517,43.3385,43.4358,62472.0
2019-01-03 11:00:00,53.54,53.54,53.37,53.43,19204.0,43.4358,43.4358,43.2979,43.3466,19204.0
2019-01-03 11:10:00,53.46,53.55,53.45,53.45,44102.0,43.3709,43.4439,43.3628,43.3628,44102.0
2019-01-03 11:20:00,53.47,53.52,53.43,53.44,37970.0,43.379,43.4196,43.3466,43.3547,37970.0
2019-01-03 11:30:00,53.46,53.69,53.41,53.69,67746.0,43.3709,43.5575,43.3304,43.5575,67746.0
2019-01-03 11:40:00,53.71,53.8,53.6,53.77,103618.0,43.5738,43.6468,43.4845,43.6224,103618.0
2019-01-03 11:50:00,53.82,53.82,53.63,53.71,144314.0,43.663,43.663,43.5089,43.5738,144314.0
2019-01-03 12:00:00,53.72,53.73,53.6,53.72,26192.0,43.5819,43.59,43.4845,43.5819,26192.0
2019-01-03 12:10:00,53.72,53.8,53.69,53.75,29772.0,43.5819,43.6468,43.5575,43.6062,29772.0
2019-01-03 12:20:00,53.77,53.86,53.76,53.82,13778.0,43.6224,43.6954,43.6143,43.663,13778.0
2019-01-03 12:30:00,53.8,53.88,53.67,53.67,16698.0,43.6468,43.7117,43.5413,43.5413,16698.0
2019-01-03 12:40:00,53.7,53.79,53.69,53.72,11496.0,43.5656,43.6387,43.5575,43.5819,11496.0
2019-01-03 12:50:00,53.76,53.8,53.68,53.68,16792.0,43.6143,43.6468,43.5494,43.5494,16792.0
2019-01-03 13:00:00,53.68,53.71,53.63,53.67,19894.0,43.5494,43.5738,43.5089,43.5413,19894.0
2019-01-03 13:10:00,53.65,53.68,53.38,53.43,50618.0,43.5251,43.5494,43.306,43.3466,50618.0
2019-01-03 13:20:00,53.43,53.69,53.43,53.69,43302.0,43.3466,43.5575,43.3466,43.5575,43302.0
2019-01-03 13:30:00,53.66,53.77,53.6,53.73,22754.0,43.5332,43.6224,43.4845,43.59,22754.0
2019-01-03 13:40:00,53.73,53.79,53.64,53.67,19222.0,43.59,43.6387,43.517,43.5413,19222.0
2019-01-03 13:50:00,53.66,53.69,53.56,53.6,23884.0,43.5332,43.5575,43.4521,43.4845,23884.0
2019-01-03 14:00:00,53.6,53.7,53.56,53.69,120982.0,43.4845,43.5656,43.4521,43.5575,120982.0
2019-01-03 14:10:00,53.69,53.73,53.61,53.67,77874.0,43.5575,43.59,43.4926,43.5413,77874.0
2019-01-03 14:20:00,53.67,53.81,53.63,53.81,42148.0,43.5413,43.6549,43.5089,43.6549,42148.0
2019-01-03 14:30:00,53.79,53.82,53.71,53.76,25662.0,43.6387,43.663,43.5738,43.6143,25662.0
2019-01-03 14:40:00,53.75,53.81,53.66,53.69,25790.0,43.6062,43.6549,43.5332,43.5575,25790.0
2019-01-03 14:50:00,53.69,53.73,53.62,53.69,27248.0,43.5575,43.59,43.5007,43.5575,27248.0
2019-01-03 15:00:00,53.69,53.69,53.62,53.66,26198.0,43.5575,43.5575,43.5007,43.5332,26198.0
2019-01-03 15:10:00,53.69,53.78,53.66,53.75,32126.0,43.5575,43.6305,43.5332,43.6062,32126.0
2019-01-03 15:20:00,53.74,53.76,53.63,53.67,25176.0,43.5981,43.6143,43.5089,43.5413,25176.0
2019-01-03 15:30:00,53.67,53.76,53.63,53.68,52702.0,43.5413,43.6143,43.5089,43.5494,52702.0
2019-01-03 15:40:00,53.67,53.82,53.63,53.75,125054.0,43.5413,43.663,43.5089,43.6062,125054.0
2019-01-03 15:50:00,53.75,53.81,53.6,53.63,281762.0,43.6062,43.6549,43.4845,43.5089,281762.0
2019-01-04 09:30:00,53.27,53.88,53.27,53.74,46468.0,43.2168,43.7117,43.2168,43.5981,46468.0
2019-01-04 09:40:00,53.79,53.92,53.56,53.8,91702.0,43.6387,43.7441,43.4521,43.6468,91702.0
2019-01-04 09:50:00,53.79,53.89,53.77,53.81,74634.0,43.6387,43.7198,43.6224,43.6549,74634.0
2019-01-04 10:00:00,53.81,54.35,53.76,54.27,192380.0,43.6549,44.093,43.6143,44.0281,192380.0
2019-01-04 10:10:00,54.24,54.26,54.02,54.07,18436.0,44.0037,44.02,43.8252,43.8658,18436.0
2019-01-04 10:20:00,54.04,54.52,54.0,54.52,52154.0,43.8415,44.2309,43.809,44.2309,52154.0
2019-01-04 10:30:00,54.52,54.63,54.48,54.48,76428.0,44.2309,44.3201,44.1984,44.1984,76428.0
2019-01-04 10:40:00,54.44,54.44,54.32,54.38,54644.0,44.166,44.166,44.0686,44.1173,54644.0
2019-01-04 10:50:00,54.38,54.45,54.35,54.38,163416.0,44.1173,44.1741,44.093,44.1173,163416.0
2019-01-04 11:00:00,54.38,54.63,54.35,54.63,53100.0,44.1173,44.3201,44.093,44.3201,53100.0
2019-01-04 11:10:00,54.6,54.76,54.51,54.56,38228.0,44.2958,44.4256,44.2228,44.2633,38228.0
2019-01-04 11:20:00,54.55,54.58,54.26,54.29,20304.0,44.2552,44.2796,44.02,44.0443,20304.0
2019-01-04 11:30:00,54.28,54.51,54.27,54.48,13436.0,44.0362,44.2228,44.0281,44.1984,13436.0
2019-01-04 11:40:00,54.49,54.71,54.49,54.66,32716.0,44.2066,44.385,44.2066,44.3445,32716.0
2019-01-04 11:50:00,54.67,54.74,54.63,54.63,36566.0,44.3526,44.4094,44.3201,44.3201,36566.0
2019-01-04 12:00:00,54.6,54.61,54.43,54.54,30686.0,44.2958,44.3039,44.1579,44.2471,30686.0
2019-01-04 12:10:00,54.57,54.7,54.57,54.69,27180.0,44.2715,44.3769,44.2715,44.3688,27180.0
2019-01-04 12:20:00,54.71,54.76,54.69,54.71,9600.0,44.385,44.4256,44.3688,44.385,9600.0
2019-01-04 12:30:00,54.7,54.75,54.65,54.66,144828.0,44.3769,44.4175,44.3364,44.3445,144828.0
2019-01-04 12:40:00,54.66,54.76,54.65,54.72,58908.0,44.3445,44.4256,44.3364,44.3931,58908.0
2019-01-04 12:50:00,54.72,54.77,54.7,54.71,13698.0,44.3931,44.4337,44.3769,44.385,13698.0
2019-01-04 13:00:00,54.71,54.73,54.68,54.68,16672.0,44.385,44.4013,44.3607,44.3607,16672.0
2019-01-04 13:10:00,54.7,54.7,54.57,54.62,18262.0,44.3769,44.3769,44.2715,44.312,18262.0
2019-01-04 13:20:00,54.62,54.63,54.52,54.52,12478.0,44.312,44.3201,44.2309,44.2309,12478.0
2019-01-04 13:30:00,54.52,54.58,54.44,54.44,39898.0,44.2309,44.2796,44.166,44.166,39898.0
2019-01-04 13:40:00,54.42,54.45,54.35,54.44,18718.0,44.1498,44.1741,44.093,44.166,18718.0
2019-01-04 13:50:00,54.45,54.53,54.43,54.52,17552.0,44.1741,44.239,44.1579,44.2309,17552.0
2019-01-04 14:00:00,54.52,54.54,54.43,54.49,48992.0,44.2309,44.2471,44.1579,44.2066,48992.0
2019-01-04 14:10:00,54.49,54.6,54.49,54.59,53274.0,44.2066,44.2958,44.2066,44.2877,53274.0
2019-01-04 14:20:00,54.59,54.69,54.57,54.65,52640.0,44.2877,44.3688,44.2715,44.3364,52640.0
2019-01-04 14:30:00,54.65,54.73,54.62,54.72,35514.0,44.3364,44.4013,44.312,44.3931,35514.0
2019-01-04 14:40:00,54.72,54.79,54.66,54.77,147726.0,44.3931,44.4499,44.3445,44.4337,147726.0
2019-01-04 14:50:00,54.77,54.85,54.63,54.64,193964.0,44.4337,44.4986,44.3201,44.3282,193964.0
2019-01-04 15:00:00,54.66,55.01,54.66,54.88,131610.0,44.3445,44.6284,44.3445,44.5229,131610.0
2019-01-04 15:10:00,54.91,54.99,54.75,54.84,98062.0,44.5473,44.6122,44.4175,44.4905,98062.0
2019-01-04 15:20:00,54.84,54.84,54.69,54.83,47934.0,44.4905,44.4905,44.3688,44.4824,47934.0
2019-01-04 15:30:00,54.83,55.04,54.79,55.02,118008.0,44.4824,44.6528,44.4499,44.6365,118008.0
2019-01-04 15:40:00,55.02,55.09,54.87,55.02,172854.0,44.6365,44.6933,44.5148,44.6365,172854.0
2019-01-04 15:50:00,55.03,55.24,54.99,55.23,589376.0,44.6446,44.815,44.6122,44.8069,589376.0
2019-01-07 09:30:00,55.11,55.62,54.72,55.01,118390.0,44.7095,45.1233,44.3931,44.6284,118390.0
2019-01-07 09:40:00,55.01,55.29,54.98,54.99,43960.0,44.6284,44.8556,44.6041,44.6122,43960.0
2019-01-07 09:50:00,55.01,55.09,54.67,54.85,54832.0,44.6284,44.6933,44.3526,44.4986,54832.0
2019-01-07 10:00:00,54.9,55.02,54.77,54.84,99426.0,44.5392,44.6365,44.4337,44.4905,99426.0
2019-01-07 10:10:00,54.83,55.0,54.8,54.81,129682.0,44.4824,44.6203,44.458,44.4662,129682.0
2019-01-07 10:20:00,54.81,54.81,54.68,54.72,30620.0,44.4662,44.4662,44.3607,44.3931,30620.0
2019-01-07 10:30:00,54.72,54.88,54.67,54.77,42526.0,44.3931,44.5229,44.3526,44.4337,42526.0
2019-01-07 10:40:00,54.77,55.0,54.64,54.95,95292.0,44.4337,44.6203,44.3282,44.5797,95292.0
2019-01-07 10:50:00,54.98,55.08,54.94,54.98,44158.0,44.6041,44.6852,44.5716,44.6041,44158.0
2019-01-07 11:00:00,54.99,55.13,54.9,54.97,36984.0,44.6122,44.7258,44.5392,44.596,36984.0
2019-01-07 11:10:00,54.97,55.16,54.94,55.12,55850.0,44.596,44.7501,44.5716,44.7177,55850.0
2019-01-07 11:20:00,55.16,55.28,55.12,55.25,70576.0,44.7501,44.8475,44.7177,44.8231,70576.0
2019-01-07 11:30:00,55.27,55.35,55.19,55.35,40494.0,44.8393,44.9042,44.7744,44.9042,40494.0
2019-01-07 11:40:00,55.34,55.41,55.27,55.32,76814.0,44.8961,44.9529,44.8393,44.8799,76814.0
2019-01-07 11:50:00,55.32,55.41,55.3,55.37,46806.0,44.8799,44.9529,44.8637,44.9205,46806.0
2019-01-07 12:00:00,55.35,55.36,55.24,55.32,45220.0,44.9042,44.9124,44.815,44.8799,45220.0
2019-01-07 12:10:00,55.31,55.4,55.3,55.4,44352.0,44.8718,44.9448,44.8637,44.9448,44352.0
2019-01-07 12:20:00,55.39,55.39,55.26,55.3,63060.0,44.9367,44.9367,44.8312,44.8637,63060.0
2019-01-07 12:30:00,55.29,55.32,55.13,55.26,68772.0,44.8556,44.8799,44.7258,44.8312,68772.0
2019-01-07 12:40:00,55.26,55.35,55.24,55.24,51528.0,44.8312,44.9042,44.815,44.815,51528.0
2019-01-07 12:50:00,55.23,55.35,55.19,55.35,50322.0,44.8069,44.9042,44.7744,44.9042,50322.0
2019-01-07 13:00:00,55.35,55.38,55.3,55.35,29376.0,44.9042,44.9286,44.8637,44.9042,29376.0
2019-01-07 13:10:00,55.38,55.45,55.32,55.36,38590.0,44.9286,44.9854,44.8799,44.9124,38590.0
2019-01-07 13:20:00,55.38,55.51,55.38,55.47,31066.0,44.9286,45.0341,44.9286,45.0016,31066.0
2019-01-07 13:30:00,55.48,55.48,55.35,55.36,56032.0,45.0097,45.0097,44.9042,44.9124,56032.0
2019-01-07 13:40:00,55.36,55.42,55.33,55.34,18994.0,44.9124,44.961,44.888,44.8961,18994.0
2019-01-07 13:50:00,55.34,55.41,55.3,55.37,18424.0,44.8961,44.9529,44.8637,44.9205,18424.0
2019-01-07 14:00:00,55.37,55.42,55.3,55.3,23688.0,44.9205,44.961,44.8637,44.8637,23688.0
2019-01-07 14:10:00,55.29,55.34,55.24,55.29,46360.0,44.8556,44.8961,44.815,44.8556,46360.0
2019-01-07 14:20:00,55.29,55.31,55.25,55.27,57962.0,44.8556,44.8718,44.8231,44.8393,57962.0
2019-01-07 14:30:00,55.3,55.32,55.24,55.26,36948.0,44.8637,44.8799,44.815,44.8312,36948.0
2019-01-07 14:40:00,55.26,55.34,55.22,55.32,100324.0,44.8312,44.8961,44.7988,44.8799,100324.0
2019-01-07 14:50:00,55.3,55.3,55.13,55.17,23176.0,44.8637,44.8637,44.7258,44.7582,23176.0
2019-01-07 15:00:00,55.17,55.32,55.12,55.3,57988.0,44.7582,44.8799,44.7177,44.8637,57988.0
2019-01-07 15:10:00,55.32,55.34,55.27,55.28,38608.0,44.8799,44.8961,44.8393,44.8475,38608.0
2019-01-07 15:20:00,55.29,55.36,55.27,55.32,51442.0,44.8556,44.9124,44.8393,44.8799,51442.0
2019-01-07 15:30:00,55.33,55.34,55.23,55.32,48436.0,44.888,44.8961,44.8069,44.8799,48436.0
2019-01-07 15:40:00,55.32,55.41,55.29,55.38,93098.0,44.8799,44.9529,44.8556,44.9286,93098.0
2019-01-07 15:50:00,55.37,55.37,55.18,55.21,180298.0,44.9205,44.9205,44.7663,44.7907,180298.0
2019-01-08 09:30:00,55.4,55.61,55.04,55.25,82244.0,44.9448,45.1152,44.6528,44.8231,82244.0
2019-01-08 09:40:00,55.29,55.53,55.06,55.2,30022.0,44.8556,45.0503,44.669,44.7826,30022.0
2019-01-08 09:50:00,55.16,55.28,55.1,55.25,27744.0,44.7501,44.8475,44.7014,44.8231,27744.0
2019-01-08 10:00:00,55.25,55.49,55.2,55.3,87510.0,44.8231,45.0178,44.7826,44.8637,87510.0
2019-01-08 10:10:00,55.27,55.45,55.27,55.44,37030.0,44.8393,44.9854,44.8393,44.9773,37030.0
2019-01-08 10:20:00,55.45,55.54,55.4,55.53,83694.0,44.9854,45.0584,44.9448,45.0503,83694.0
2019-01-08 10:30:00,55.53,55.58,55.51,55.55,34206.0,45.0503,45.0908,45.0341,45.0665,34206.0
2019-01-08 10:40:00,55.52,55.6,55.5,55.57,50114.0,45.0422,45.1071,45.0259,45.0827,50114.0
2019-01-08 10:50:00,55.6,55.72,55.55,55.67,17836.0,45.1071,45.2044,45.0665,45.1639,17836.0
2019-01-08 11:00:00,55.71,55.84,55.68,55.83,85748.0,45.1963,45.3018,45.172,45.2937,85748.0
2019-01-08 11:10:00,55.85,55.99,55.82,55.89,20132.0,45.3099,45.4235,45.2856,45.3423,20132.0
2019-01-08 11:20:00,55.85,55.87,55.7,55.76,11618.0,45.3099,45.3261,45.1882,45.2369,11618.0
2019-01-08 11:30:00,55.77,55.77,55.58,55.65,23120.0,45.245,45.245,45.0908,45.1476,23120.0
2019-01-08 11:40:00,55.63,55.67,55.6,55.67,12792.0,45.1314,45.1639,45.1071,45.1639,12792.0
2019-01-08 11:50:00,55.66,55.83,55.63,55.78,23382.0,45.1557,45.2937,45.1314,45.2531,23382.0
2019-01-08 12:00:00,55.77,55.88,55.74,55.74,12590.0,45.245,45.3342,45.2206,45.2206,12590.0
2019-01-08 12:10:00,55.74,55.83,55.7,55.78,22632.0,45.2206,45.2937,45.1882,45.2531,22632.0
2019-01-08 12:20:00,55.77,55.9,55.73,55.87,14824.0,45.245,45.3505,45.2125,45.3261,14824.0
2019-01-08 12:30:00,55.9,55.9,55.74,55.8,22244.0,45.3505,45.3505,45.2206,45.2693,22244.0
2019-01-08 12:40:00,55.82,55.87,55.6,55.61,18172.0,45.2856,45.3261,45.1071,45.1152,18172.0
2019-01-08 12:50:00,55.59,55.69,55.55,55.63,12990.0,45.099,45.1801,45.0665,45.1314,12990.0
2019-01-08 13:00:00,55.61,55.85,55.57,55.8,24712.0,45.1152,45.3099,45.0827,45.2693,24712.0
2019-01-08 13:10:00,55.84,55.88,55.82,55.83,17766.0,45.3018,45.3342,45.2856,45.2937,17766.0
2019-01-08 13:20:00,55.81,55.85,55.8,55.82,10980.0,45.2774,45.3099,45.2693,45.2856,10980.0
2019-01-08 13:30:00,55.82,55.82,55.75,55.81,13266.0,45.2856,45.2856,45.2288,45.2774,13266.0
2019-01-08 13:40:00,55.8,55.84,55.79,55.84,14600.0,45.2693,45.3018,45.2612,45.3018,14600.0
2019-01-08 13:50:00,55.83,55.94,55.8,55.94,46470.0,45.2937,45.3829,45.2693,45.3829,46470.0
2019-01-08 14:00:00,55.92,56.0,55.91,55.99,36742.0,45.3667,45.4316,45.3586,45.4235,36742.0
2019-01-08 14:10:00,55.98,56.01,55.9,55.92,18666.0,45.4154,45.4397,45.3505,45.3667,18666.0
2019-01-08 14:20:00,55.9,56.03,55.88,56.0,28756.0,45.3505,45.4559,45.3342,45.4316,28756.0
2019-01-08 14:30:00,56.01,56.21,56.0,56.2,35770.0,45.4397,45.6019,45.4316,45.5938,35770.0
2019-01-08 14:40:00,56.19,56.29,56.16,56.27,39556.0,45.5857,45.6669,45.5614,45.6506,39556.0
2019-01-08 14:50:00,56.27,56.43,56.26,56.38,99744.0,45.6506,45.7804,45.6425,45.7399,99744.0
2019-01-08 15:00:00,56.37,56.43,56.3,56.35,61472.0,45.7318,45.7804,45.675,45.7155,61472.0
2019-01-08 15:10:00,56.36,56.38,56.32,56.35,153208.0,45.7236,45.7399,45.6912,45.7155,153208.0
2019-01-08 15:20:00,56.37,56.45,56.35,56.45,63260.0,45.7318,45.7967,45.7155,45.7967,63260.0
2019-01-08 15:30:00,56.45,56.57,56.44,56.56,94194.0,45.7967,45.894,45.7885,45.8859,94194.0
2019-01-08 15:40:00,56.55,56.73,56.55,56.69,175208.0,45.8778,46.0238,45.8778,45.9914,175208.0
2019-01-08 15:50:00,56.69,56.9,56.63,56.77,595386.0,45.9914,46.1617,45.9427,46.0563,595386.0
2019-01-09 09:30:00,56.77,57.08,56.49,56.65,82638.0,46.0563,46.3078,45.8291,45.9589,82638.0
2019-01-09 09:40:00,56.66,56.73,56.44,56.61,57302.0,45.967,46.0238,45.7885,45.9265,57302.0
2019-01-09 09:50:00,56.58,56.72,56.47,56.66,42884.0,45.9021,46.0157,45.8129,45.967,42884.0
2019-01-09 10:00:00,56.63,56.68,56.56,56.6,38306.0,45.9427,45.9832,45.8859,45.9183,38306.0
2019-01-09 10:10:00,56.59,56.65,56.31,56.37,50574.0,45.9102,45.9589,45.6831,45.7318,50574.0
2019-01-09 10:20:00,56.38,56.41,56.26,56.32,34864.0,45.7399,45.7642,45.6425,45.6912,34864.0
2019-01-09 10:30:00,56.32,56.46,56.32,56.35,43856.0,45.6912,45.8048,45.6912,45.7155,43856.0
2019-01-09 10:40:00,56.35,56.36,56.15,56.23,29874.0,45.7155,45.7236,45.5533,45.6182,29874.0
2019-01-09 10:50:00,56.22,56.42,56.18,56.41,45548.0,45.6101,45.7723,45.5776,45.7642,45548.0
2019-01-09 11:00:00,56.41,56.52,56.33,56.38,45550.0,45.7642,45.8534,45.6993,45.7399,45550.0
2019-01-09 11:10:00,56.38,56.44,56.37,56.38,33434.0,45.7399,45.7885,45.7318,45.7399,33434.0
2019-01-09 11:20:00,56.38,56.4,56.24,56.31,37574.0,45.7399,45.7561,45.6263,45.6831,37574.0
2019-01-09 11:30:00,56.29,56.42,56.25,56.42,31244.0,45.6669,45.7723,45.6344,45.7723,31244.0
2019-01-09 11:40:00,56.4,56.44,56.27,56.27,19504.0,45.7561,45.7885,45.6506,45.6506,19504.0
2019-01-09 11:50:00,56.31,56.42,56.29,56.3,17732.0,45.6831,45.7723,45.6669,45.675,17732.0
2019-01-09 12:00:00,56.3,56.3,56.1,56.12,31254.0,45.675,45.675,45.5127,45.5289,31254.0
2019-01-09 12:10:00,56.13,56.23,56.1,56.15,16164.0,45.537,45.6182,45.5127,45.5533,16164.0
2019-01-09 12:20:00,56.13,56.17,56.09,56.09,25520.0,45.537,45.5695,45.5046,45.5046,25520.0
2019-01-09 12:30:00,56.09,56.16,56.04,56.14,28240.0,45.5046,45.5614,45.464,45.5452,28240.0
2019-01-09 12:40:00,56.15,56.2,56.09,56.14,22534.0,45.5533,45.5938,45.5046,45.5452,22534.0
2019-01-09 12:50:00,56.16,56.3,56.14,56.24,20468.0,45.5614,45.675,45.5452,45.6263,20468.0
2019-01-09 13:00:00,56.25,56.25,56.15,56.21,16498.0,45.6344,45.6344,45.5533,45.6019,16498.0
2019-01-09 13:10:00,56.2,56.26,56.17,56.22,19858.0,45.5938,45.6425,45.5695,45.6101,19858.0
2019-01-09 13:20:00,56.21,56.29,56.2,56.26,13872.0,45.6019,45.6669,45.5938,45.6425,13872.0
2019-01-09 13:30:00,56.27,56.27,56.2,56.2,22252.0,45.6506,45.6506,45.5938,45.5938,22252.0
2019-01-09 13:40:00,56.2,56.21,56.16,56.21,16902.0,45.5938,45.6019,45.5614,45.6019,16902.0
2019-01-09 13:50:00,56.21,56.23,56.14,56.21,16386.0,45.6019,45.6182,45.5452,45.6019,16386.0
2019-01-09 14:00:00,56.21,56.33,56.19,56.33,21912.0,45.6019,45.6993,45.5857,45.6993,21912.0
2019-01-09 14:10:00,56.32,56.32,56.17,56.19,23486.0,45.6912,45.6912,45.5695,45.5857,23486.0
2019-01-09 14:20:00,56.11,56.13,56.02,56.04,23394.0,45.5208,45.537,45.4478,45.464,23394.0
2019-01-09 14:30:00,56.04,56.2,56.02,56.2,29660.0,45.464,45.5938,45.4478,45.5938,29660.0
2019-01-09 14:40:00,56.2,56.26,56.13,56.26,21000.0,45.5938,45.6425,45.537,45.6425,21000.0
2019-01-09 14:50:00,56.27,56.29,56.17,56.23,33976.0,45.6506,45.6669,45.5695,45.6182,33976.0
2019-01-09 15:00:00,56.23,56.27,56.16,56.21,25770.0,45.6182,45.6506,45.5614,45.6019,25770.0
2019-01-09 15:10:00,56.2,56.23,56.11,56.2,26894.0,45.5938,45.6182,45.5208,45.5938,26894.0
2019-01-09 15:20:00,56.21,56.25,56.16,56.24,38968.0,45.6019,45.6344,45.5614,45.6263,38968.0
2019-01-09 15:30:00,56.24,56.24,56.17,56.24,58756.0,45.6263,45.6263,45.5695,45.6263,58756.0
2019-01-09 15:40:00,56.24,56.34,56.13,56.18,85490.0,45.6263,45.7074,45.537,45.5776,85490.0
2019-01-09 15:50:00,56.18,56.23,56.06,56.2,202854.0,45.5776,45.6182,45.4803,45.5938,202854.0
2019-01-10 09:30:00,56.34,56.46,56.19,56.29,36884.0,45.7074,45.8048,45.5857,45.6669,36884.0
2019-01-10 09:40:00,56.37,56.51,56.31,56.31,7482.0,45.7318,45.8453,45.6831,45.6831,7482.0
2019-01-10 09:50:00,56.38,56.38,56.26,56.33,4532.0,45.7399,45.7399,45.6425,45.6993,4532.0
2019-01-10 10:00:00,56.32,56.4,56.31,56.33,30954.0,45.6912,45.7561,45.6831,45.6993,30954.0
2019-01-10 10:10:00,56.35,56.44,56.22,56.27,20082.0,45.7155,45.7885,45.6101,45.6506,20082.0
2019-01-10 10:20:00,56.29,56.29,56.25,56.29,18442.0,45.6669,45.6669,45.6344,45.6669,18442.0
2019-01-10 10:30:00,56.29,56.3,56.1,56.1,14012.0,45.6669,45.675,45.5127,45.5127,14012.0
2019-01-10 10:40:00,56.1,56.18,56.1,56.13,16030.0,45.5127,45.5776,45.5127,45.537,16030.0
2019-01-10 10:50:00,56.15,56.32,56.15,56.32,12278.0,45.5533,45.6912,45.5533,45.6912,12278.0
2019-01-10 11:00:00,56.3,56.41,56.21,56.34,24738.0,45.675,45.7642,45.6019,45.7074,24738.0
2019-01-10 11:10:00,56.29,56.42,56.27,56.34,27492.0,45.6669,45.7723,45.6506,45.7074,27492.0
2019-01-10 11:20:00,56.38,56.51,56.35,56.45,19970.0,45.7399,45.8453,45.7155,45.7967,19970.0
2019-01-10 11:30:00,56.45,56.56,56.45,56.53,14006.0,45.7967,45.8859,45.7967,45.8616,14006.0
2019-01-10 11:40:00,56.55,56.58,56.49,56.51,7700.0,45.8778,45.9021,45.8291,45.8453,7700.0
2019-01-10 11:50:00,56.53,56.62,56.5,56.59,11762.0,45.8616,45.9346,45.8372,45.9102,11762.0
2019-01-10 12:00:00,56.59,56.6,56.55,56.6,18808.0,45.9102,45.9183,45.8778,45.9183,18808.0
2019-01-10 12:10:00,56.6,56.71,56.6,56.7,20984.0,45.9183,46.0076,45.9183,45.9995,20984.0
2019-01-10 12:20:00,56.7,56.73,56.64,56.67,12240.0,45.9995,46.0238,45.9508,45.9751,12240.0
2019-01-10 12:30:00,56.67,56.72,56.59,56.61,18166.0,45.9751,46.0157,45.9102,45.9265,18166.0
2019-01-10 12:40:00,56.62,56.63,56.42,56.6,38882.0,45.9346,45.9427,45.7723,45.9183,38882.0
2019-01-10 12:50:00,56.57,56.83,56.57,56.8,75494.0,45.894,46.1049,45.894,46.0806,75494.0
2019-01-10 13:00:00,56.81,56.84,56.56,56.6,36724.0,46.0887,46.1131,45.8859,45.9183,36724.0
2019-01-10 13:10:00,56.6,56.77,56.55,56.77,39666.0,45.9183,46.0563,45.8778,46.0563,39666.0
2019-01-10 13:20:00,56.75,56.81,56.69,56.78,34746.0,46.04,46.0887,45.9914,46.0644,34746.0
2019-01-10 13:30:00,56.74,56.76,56.67,56.74,17220.0,46.0319,46.0482,45.9751,46.0319,17220.0
2019-01-10 13:40:00,56.75,56.84,56.74,56.79,82744.0,46.04,46.1131,46.0319,46.0725,82744.0
2019-01-10 13:50:00,56.79,56.82,56.69,56.77,28866.0,46.0725,46.0968,45.9914,46.0563,28866.0
2019-01-10 14:00:00,56.78,57.0,56.77,56.99,40264.0,46.0644,46.2429,46.0563,46.2347,40264.0
2019-01-10 14:10:00,57.01,57.12,57.0,57.1,51428.0,46.251,46.3402,46.2429,46.324,51428.0
2019-01-10 14:20:00,57.12,57.14,57.03,57.05,36830.0,46.3402,46.3564,46.2672,46.2834,36830.0
2019-01-10 14:30:00,57.07,57.16,57.05,57.14,36736.0,46.2996,46.3727,46.2834,46.3564,36736.0
2019-01-10 14:40:00,57.12,57.19,57.09,57.12,22786.0,46.3402,46.397,46.3159,46.3402,22786.0
2019-01-10 14:50:00,57.1,57.13,57.04,57.1,29248.0,46.324,46.3483,46.2753,46.324,29248.0
2019-01-10 15:00:00,57.1,57.16,57.07,57.13,68558.0,46.324,46.3727,46.2996,46.3483,68558.0
2019-01-10 15:10:00,57.13,57.28,57.12,57.16,97314.0,46.3483,46.47,46.3402,46.3727,97314.0
2019-01-10 15:20:00,57.16,57.16,57.05,57.08,71690.0,46.3727,46.3727,46.2834,46.3078,71690.0
2019-01-10 15:30:00,57.07,57.12,56.97,56.97,87314.0,46.2996,46.3402,46.2185,46.2185,87314.0
2019-01-10 15:40:00,56.98,57.13,56.98,57.02,114378.0,46.2266,46.3483,46.2266,46.2591,114378.0
2019-01-10 15:50:00,57.04,57.25,57.04,57.21,318678.0,46.2753,46.4457,46.2753,46.4132,318678.0
2019-01-11 09:30:00,57.22,57.29,56.74,56.99,71582.0,46.4213,46.4781,46.0319,46.2347,71582.0
2019-01-11 09:40:00,57.0,57.22,56.92,57.17,63028.0,46.2429,46.4213,46.178,46.3808,63028.0
2019-01-11 09:50:00,57.15,57.46,57.14,57.38,51584.0,46.3646,46.616,46.3564,46.5511,51584.0
2019-01-11 10:00:00,57.36,57.42,57.33,57.41,61004.0,46.5349,46.5836,46.5106,46.5755,61004.0
2019-01-11 10:10:00,57.41,57.43,57.26,57.27,35986.0,46.5755,46.5917,46.4538,46.4619,35986.0
2019-01-11 10:20:00,57.3,57.47,57.26,57.44,29864.0,46.4862,46.6242,46.4538,46.5998,29864.0
2019-01-11 10:30:00,57.45,57.49,57.39,57.41,73776.0,46.6079,46.6404,46.5593,46.5755,73776.0
2019-01-11 10:40:00,57.41,57.43,57.34,57.39,47978.0,46.5755,46.5917,46.5187,46.5593,47978.0
2019-01-11 10:50:00,57.37,57.45,57.32,57.44,28300.0,46.543,46.6079,46.5025,46.5998,28300.0
2019-01-11 11:00:00,57.43,57.45,57.37,57.43,48206.0,46.5917,46.6079,46.543,46.5917,48206.0
2019-01-11 11:10:00,57.45,57.49,57.39,57.46,25682.0,46.6079,46.6404,46.5593,46.616,25682.0
2019-01-11 11:20:00,57.46,57.47,57.34,57.37,29128.0,46.616,46.6242,46.5187,46.543,29128.0
2019-01-11 11:30:00,57.38,57.38,57.19,57.23,47616.0,46.5511,46.5511,46.397,46.4295,47616.0
2019-01-11 11:40:00,57.21,57.24,57.13,57.16,47568.0,46.4132,46.4376,46.3483,46.3727,47568.0
2019-01-11 11:50:00,57.16,57.18,57.04,57.09,71708.0,46.3727,46.3889,46.2753,46.3159,71708.0
2019-01-11 12:00:00,57.1,57.21,57.07,57.2,31502.0,46.324,46.4132,46.2996,46.4051,31502.0
2019-01-11 12:10:00,57.19,57.23,57.08,57.14,84020.0,46.397,46.4295,46.3078,46.3564,84020.0
2019-01-11 12:20:00,57.14,57.2,57.05,57.06,65348.0,46.3564,46.4051,46.2834,46.2915,65348.0
2019-01-11 12:30:00,57.05,57.06,56.98,56.98,23394.0,46.2834,46.2915,46.2266,46.2266,23394.0
2019-01-11 12:40:00,56.98,56.99,56.88,56.88,13600.0,46.2266,46.2347,46.1455,46.1455,13600.0
2019-01-11 12:50:00,56.91,57.15,56.86,57.13,51110.0,46.1698,46.3646,46.1293,46.3483,51110.0
2019-01-11 13:00:00,57.14,57.17,57.01,57.06,24356.0,46.3564,46.3808,46.251,46.2915,24356.0
2019-01-11 13:10:00,57.05,57.08,56.95,56.97,19732.0,46.2834,46.3078,46.2023,46.2185,19732.0
2019-01-11 13:20:00,56.98,57.0,56.96,56.98,12800.0,46.2266,46.2429,46.2104,46.2266,12800.0
2019-01-11 13:30:00,56.98,57.02,56.97,56.99,34662.0,46.2266,46.2591,46.2185,46.2347,34662.0
2019-01-11 13:40:00,56.99,57.08,56.94,57.03,42486.0,46.2347,46.3078,46.1942,46.2672,42486.0
2019-01-11 13:50:00,57.02,57.07,57.0,57.0,37718.0,46.2591,46.2996,46.2429,46.2429,37718.0
2019-01-11 14:00:00,56.99,57.05,56.94,56.98,24410.0,46.2347,46.2834,46.1942,46.2266,24410.0
2019-01-11 14:10:00,56.99,57.06,56.99,57.06,22874.0,46.2347,46.2915,46.2347,46.2915,22874.0
2019-01-11 14:20:00,57.06,57.1,57.03,57.09,34908.0,46.2915,46.324,46.2672,46.3159,34908.0
2019-01-11 14:30:00,57.09,57.13,57.05,57.05,24830.0,46.3159,46.3483,46.2834,46.2834,24830.0
2019-01-11 14:40:00,57.05,57.06,56.99,57.01,26700.0,46.2834,46.2915,46.2347,46.251,26700.0
2019-01-11 14:50:00,57.01,57.1,56.95,56.95,50236.0,46.251,46.324,46.2023,46.2023,50236.0
2019-01-11 15:00:00,56.96,57.05,56.96,57.02,35218.0,46.2104,46.2834,46.2104,46.2591,35218.0
2019-01-11 15:10:00,57.01,57.06,56.93,56.95,57138.0,46.251,46.2915,46.1861,46.2023,57138.0
2019-01-11 15:20:00,56.96,57.0,56.95,56.98,32854.0,46.2104,46.2429,46.2023,46.2266,32854.0
2019-01-11 15:30:00,56.99,57.03,56.97,56.99,93124.0,46.2347,46.2672,46.2185,46.2347,93124.0
2019-01-11 15:40:00,57.0,57.13,56.99,57.09,110032.0,46.2429,46.3483,46.2347,46.3159,110032.0
2019-01-11 15:50:00,57.09,57.16,56.99,57.02,234068.0,46.3159,46.3727,46.2347,46.2591,234068.0
2019-01-14 09:30:00,56.54,56.62,56.05,56.28,43938.0,45.8697,45.9346,45.4721,45.6587,43938.0
2019-01-14 09:40:00,56.24,56.56,56.18,56.42,35304.0,45.6263,45.8859,45.5776,45.7723,35304.0
2019-01-14 09:50:00,56.46,56.47,56.16,56.27,41298.0,45.8048,45.8129,45.5614,45.6506,41298.0
2019-01-14 10:00:00,56.27,56.27,56.08,56.12,22712.0,45.6506,45.6506,45.4965,45.5289,22712.0
2019-01-14 10:10:00,56.13,56.21,55.99,56.13,135098.0,45.537,45.6019,45.4235,45.537,135098.0
2019-01-14 10:20:00,56.13,56.24,56.1,56.16,76744.0,45.537,45.6263,45.5127,45.5614,76744.0
2019-01-14 10:30:00,56.15,56.29,56.15,56.18,121784.0,45.5533,45.6669,45.5533,45.5776,121784.0
2019-01-14 10:40:00,56.2,56.24,56.17,56.19,40292.0,45.5938,45.6263,45.5695,45.5857,40292.0
2019-01-14 10:50:00,56.2,56.22,56.12,56.15,34290.0,45.5938,45.6101,45.5289,45.5533,34290.0
2019-01-14 11:00:00,56.16,56.21,56.11,56.13,78384.0,45.5614,45.6019,45.5208,45.537,78384.0
2019-01-14 11:10:00,56.13,56.16,56.03,56.15,32764.0,45.537,45.5614,45.4559,45.5533,32764.0
2019-01-14 11:20:00,56.13,56.18,56.01,56.02,24904.0,45.537,45.5776,45.4397,45.4478,24904.0
2019-01-14 11:30:00,56.01,56.06,55.93,55.98,44280.0,45.4397,45.4803,45.3748,45.4154,44280.0
2019-01-14 11:40:00,55.97,56.07,55.83,55.86,41016.0,45.4072,45.4884,45.2937,45.318,41016.0
2019-01-14 11:50:00,55.86,55.96,55.86,55.95,27576.0,45.318,45.3991,45.318,45.391,27576.0
2019-01-14 12:00:00,55.94,55.94,55.81,55.85,34540.0,45.3829,45.3829,45.2774,45.3099,34540.0
2019-01-14 12:10:00,55.88,55.9,55.82,55.9,23878.0,45.3342,45.3505,45.2856,45.3505,23878.0
2019-01-14 12:20:00,55.9,55.96,55.84,55.85,13640.0,45.3505,45.3991,45.3018,45.3099,13640.0
2019-01-14 12:30:00,55.84,55.91,55.81,55.88,15056.0,45.3018,45.3586,45.2774,45.3342,15056.0
2019-01-14 12:40:00,55.88,55.88,55.73,55.74,21534.0,45.3342,45.3342,45.2125,45.2206,21534.0
2019-01-14 12:50:00,55.72,55.74,55.63,55.66,77272.0,45.2044,45.2206,45.1314,45.1557,77272.0
2019-01-14 13:00:00,55.67,55.8,55.62,55.74,32722.0,45.1639,45.2693,45.1233,45.2206,32722.0
2019-01-14 13:10:00,55.74,55.75,55.63,55.67,49058.0,45.2206,45.2288,45.1314,45.1639,49058.0
2019-01-14 13:20:00,55.68,55.82,55.67,55.75,56174.0,45.172,45.2856,45.1639,45.2288,56174.0
2019-01-14 13:30:00,55.75,55.8,55.65,55.66,63530.0,45.2288,45.2693,45.1476,45.1557,63530.0
2019-01-14 13:40:00,55.66,55.67,55.62,55.65,34174.0,45.1557,45.1639,45.1233,45.1476,34174.0
2019-01-14 13:50:00,55.63,55.65,55.57,55.59,38036.0,45.1314,45.1476,45.0827,45.099,38036.0
2019-01-14 14:00:00,55.6,55.63,55.58,55.6,37870.0,45.1071,45.1314,45.0908,45.1071,37870.0
2019-01-14 14:10:00,55.59,55.61,55.55,55.56,20990.0,45.099,45.1152,45.0665,45.0746,20990.0
2019-01-14 14:20:00,55.57,55.63,55.56,55.61,29534.0,45.0827,45.1314,45.0746,45.1152,29534.0
2019-01-14 14:30:00,55.6,55.62,55.51,55.56,37946.0,45.1071,45.1233,45.0341,45.0746,37946.0
2019-01-14 14:40:00,55.56,55.63,55.55,55.59,45896.0,45.0746,45.1314,45.0665,45.099,45896.0
2019-01-14 14:50:00,55.61,55.78,55.6,55.76,41256.0,45.1152,45.2531,45.1071,45.2369,41256.0
2019-01-14 15:00:00,55.76,55.77,55.7,55.72,57468.0,45.2369,45.245,45.1882,45.2044,57468.0
2019-01-14 15:10:00,55.72,55.72,55.62,55.66,87372.0,45.2044,45.2044,45.1233,45.1557,87372.0
2019-01-14 15:20:00,55.65,55.68,55.6,55.61,81592.0,45.1476,45.172,45.1071,45.1152,81592.0
2019-01-14 15:30:00,55.62,55.73,55.6,55.72,105224.0,45.1233,45.2125,45.1071,45.2044,105224.0
2019-01-14 15:40:00,55.72,55.81,55.66,55.8,218470.0,45.2044,45.2774,45.1557,45.2693,218470.0
2019-01-14 15:50:00,55.81,55.89,55.7,55.87,464956.0,45.2774,45.3423,45.1882,45.3261,464956.0
2019-01-15 09:30:00,55.71,56.17,55.69,56.17,97626.0,45.1963,45.5695,45.1801,45.5695,97626.0
2019-01-15 09:40:00,56.17,56.54,56.12,56.45,48154.0,45.5695,45.8697,45.5289,45.7967,48154.0
2019-01-15 09:50:00,56.47,56.81,56.47,56.79,56090.0,45.8129,46.0887,45.8129,46.0725,56090.0
2019-01-15 10:00:00,56.87,57.0,56.55,56.66,60662.0,46.1374,46.2429,45.8778,45.967,60662.0
2019-01-15 10:10:00,56.6,56.71,56.55,56.6,37742.0,45.9183,46.0076,45.8778,45.9183,37742.0
2019-01-15 10:20:00,56.6,56.63,56.42,56.43,39678.0,45.9183,45.9427,45.7723,45.7804,39678.0
2019-01-15 10:30:00,56.4,56.54,56.4,56.43,44722.0,45.7561,45.8697,45.7561,45.7804,44722.0
2019-01-15 10:40:00,56.45,56.54,56.45,56.52,93460.0,45.7967,45.8697,45.7967,45.8534,93460.0
2019-01-15 10:50:00,56.52,56.63,56.48,56.48,36972.0,45.8534,45.9427,45.821,45.821,36972.0
2019-01-15 11:00:00,56.48,56.63,56.48,56.6,101190.0,45.821,45.9427,45.821,45.9183,101190.0
2019-01-15 11:10:00,56.6,56.6,56.3,56.36,39500.0,45.9183,45.9183,45.675,45.7236,39500.0
2019-01-15 11:20:00,56.37,56.44,56.26,56.41,28766.0,45.7318,45.7885,45.6425,45.7642,28766.0
2019-01-15 11:30:00,56.38,56.38,56.24,56.25,67206.0,45.7399,45.7399,45.6263,45.6344,67206.0
2019-01-15 11:40:00,56.26,56.38,56.22,56.24,23312.0,45.6425,45.7399,45.6101,45.6263,23312.0
2019-01-15 11:50:00,56.23,56.26,56.17,56.24,42802.0,45.6182,45.6425,45.5695,45.6263,42802.0
2019-01-15 12:00:00,56.24,56.29,56.21,56.21,31138.0,45.6263,45.6669,45.6019,45.6019,31138.0
2019-01-15 12:10:00,56.2,56.35,56.17,56.35,30578.0,45.5938,45.7155,45.5695,45.7155,30578.0
2019-01-15 12:20:00,56.37,56.39,56.31,56.37,9050.0,45.7318,45.748,45.6831,45.7318,9050.0
2019-01-15 12:30:00,56.33,56.35,56.29,56.35,17514.0,45.6993,45.7155,45.6669,45.7155,17514.0
2019-01-15 12:40:00,56.32,56.34,56.29,56.31,25374.0,45.6912,45.7074,45.6669,45.6831,25374.0
2019-01-15 12:50:00,56.33,56.44,56.27,56.44,19422.0,45.6993,45.7885,45.6506,45.7885,19422.0
2019-01-15 13:00:00,56.44,56.46,56.38,56.38,16278.0,45.7885,45.8048,45.7399,45.7399,16278.0
2019-01-15 13:10:00,56.38,56.38,56.24,56.35,23118.0,45.7399,45.7399,45.6263,45.7155,23118.0
2019-01-15 13:20:00,56.36,56.44,56.33,56.4,19950.0,45.7236,45.7885,45.6993,45.7561,19950.0
2019-01-15 13:30:00,56.43,56.48,56.4,56.46,27044.0,45.7804,45.821,45.7561,45.8048,27044.0
2019-01-15 13:40:00,56.46,56.47,56.35,56.4,134724.0,45.8048,45.8129,45.7155,45.7561,134724.0
2019-01-15 13:50:00,56.42,56.46,56.4,56.41,33996.0,45.7723,45.8048,45.7561,45.7642,33996.0
2019-01-15 14:00:00,56.4,56.49,56.36,56.4,36466.0,45.7561,45.8291,45.7236,45.7561,36466.0
2019-01-15 14:10:00,56.41,56.43,56.29,56.29,37412.0,45.7642,45.7804,45.6669,45.6669,37412.0
2019-01-15 14:20:00,56.3,56.33,56.2,56.24,62966.0,45.675,45.6993,45.5938,45.6263,62966.0
2019-01-15 14:30:00,56.22,56.27,56.17,56.23,45656.0,45.6101,45.6506,45.5695,45.6182,45656.0
2019-01-15 14:40:00,56.23,56.29,56.17,56.2,68852.0,45.6182,45.6669,45.5695,45.5938,68852.0
2019-01-15 14:50:00,56.2,56.22,56.13,56.19,78514.0,45.5938,45.6101,45.537,45.5857,78514.0
2019-01-15 15:00:00,56.18,56.27,56.18,56.24,42648.0,45.5776,45.6506,45.5776,45.6263,42648.0
2019-01-15 15:10:00,56.25,56.27,56.15,56.16,53130.0,45.6344,45.6506,45.5533,45.5614,53130.0
2019-01-15 15:20:00,56.16,56.16,56.07,56.1,53866.0,45.5614,45.5614,45.4884,45.5127,53866.0
2019-01-15 15:30:00,56.1,56.15,56.09,56.13,69164.0,45.5127,45.5533,45.5046,45.537,69164.0
2019-01-15 15:40:00,56.12,56.27,56.11,56.22,203592.0,45.5289,45.6506,45.5208,45.6101,203592.0
2019-01-15 15:50:00,56.22,56.32,56.21,56.26,443216.0,45.6101,45.6912,45.6019,45.6425,443216.0
2019-01-16 09:30:00,56.17,56.33,56.13,56.2,53404.0,45.5695,45.6993,45.537,45.5938,53404.0
2019-01-16 09:40:00,56.17,56.2,55.97,56.08,22554.0,45.5695,45.5938,45.4072,45.4965,22554.0
2019-01-16 09:50:00,56.08,56.1,56.0,56.02,35014.0,45.4965,45.5127,45.4316,45.4478,35014.0
2019-01-16 10:00:00,56.07,56.23,56.01,56.13,49088.0,45.4884,45.6182,45.4397,45.537,49088.0
2019-01-16 10:10:00,56.17,56.18,56.02,56.06,14454.0,45.5695,45.5776,45.4478,45.4803,14454.0
2019-01-16 10:20:00,56.05,56.24,56.04,56.23,59486.0,45.4721,45.6263,45.464,45.6182,59486.0
2019-01-16 10:30:00,56.21,56.31,56.17,56.31,115852.0,45.6019,45.6831,45.5695,45.6831,115852.0
2019-01-16 10:40:00,56.3,56.31,56.22,56.27,86548.0,45.675,45.6831,45.6101,45.6506,86548.0
2019-01-16 10:50:00,56.3,56.3,56.23,56.25,57188.0,45.675,45.675,45.6182,45.6344,57188.0
2019-01-16 11:00:00,56.25,56.39,56.17,56.2,91016.0,45.6344,45.748,45.5695,45.5938,91016.0
2019-01-16 11:10:00,56.18,56.25,56.1,56.23,213866.0,45.5776,45.6344,45.5127,45.6182,213866.0
2019-01-16 11:20:00,56.23,56.27,56.18,56.24,39870.0,45.6182,45.6506,45.5776,45.6263,39870.0
2019-01-16 11:30:00,56.26,56.3,56.23,56.27,64452.0,45.6425,45.675,45.6182,45.6506,64452.0
2019-01-16 11:40:00,56.27,56.36,56.26,56.35,66806.0,45.6506,45.7236,45.6425,45.7155,66806.0
2019-01-16 11:50:00,56.37,56.4,56.29,56.33,97972.0,45.7318,45.7561,45.6669,45.6993,97972.0
2019-01-16 12:00:00,56.33,56.38,56.3,56.32,60004.0,45.6993,45.7399,45.675,45.6912,60004.0
2019-01-16 12:10:00,56.35,56.44,56.27,56.34,72204.0,45.7155,45.7885,45.6506,45.7074,72204.0
2019-01-16 12:20:00,56.35,56.35,56.28,56.3,20892.0,45.7155,45.7155,45.6587,45.675,20892.0
2019-01-16 12:30:00,56.3,56.33,56.26,56.29,20826.0,45.675,45.6993,45.6425,45.6669,20826.0
2019-01-16 12:40:00,56.29,56.29,56.19,56.23,17806.0,45.6669,45.6669,45.5857,45.6182,17806.0
2019-01-16 12:50:00,56.26,56.3,56.26,56.29,8458.0,45.6425,45.675,45.6425,45.6669,8458.0
2019-01-16 13:00:00,56.27,56.3,56.2,56.21,14998.0,45.6506,45.675,45.5938,45.6019,14998.0
2019-01-16 13:10:00,56.25,56.3,56.25,56.29,8724.0,45.6344,45.675,45.6344,45.6669,8724.0
2019-01-16 13:20:00,56.3,56.3,56.24,56.26,20022.0,45.675,45.675,45.6263,45.6425,20022.0
2019-01-16 13:30:00,56.26,56.3,56.22,56.22,14028.0,45.6425,45.675,45.6101,45.6101,14028.0
2019-01-16 13:40:00,56.26,56.34,56.25,56.34,72374.0,45.6425,45.7074,45.6344,45.7074,72374.0
2019-01-16 13:50:00,56.35,56.38,56.24,56.33,54532.0,45.7155,45.7399,45.6263,45.6993,54532.0
2019-01-16 14:00:00,56.33,56.44,56.32,56.44,123234.0,45.6993,45.7885,45.6912,45.7885,123234.0
2019-01-16 14:10:00,56.43,56.47,56.37,56.38,26014.0,45.7804,45.8129,45.7318,45.7399,26014.0
2019-01-16 14:20:00,56.4,56.4,56.28,56.32,110194.0,45.7561,45.7561,45.6587,45.6912,110194.0
2019-01-16 14:30:00,56.34,56.35,56.31,56.33,50652.0,45.7074,45.7155,45.6831,45.6993,50652.0
2019-01-16 14:40:00,56.33,56.33,56.27,56.28,70690.0,45.6993,45.6993,45.6506,45.6587,70690.0
2019-01-16 14:50:00,56.3,56.35,56.26,56.27,36056.0,45.675,45.7155,45.6425,45.6506,36056.0
2019-01-16 15:00:00,56.27,56.32,56.26,56.28,45838.0,45.6506,45.6912,45.6425,45.6587,45838.0
2019-01-16 15:10:00,56.28,56.32,56.26,56.32,47276.0,45.6587,45.6912,45.6425,45.6912,47276.0
2019-01-16 15:20:00,56.31,56.33,56.29,56.29,43614.0,45.6831,45.6993,45.6669,45.6669,43614.0
2019-01-16 15:30:00,56.3,56.33,56.18,56.28,78188.0,45.675,45.6993,45.5776,45.6587,78188.0
2019-01-16 15:40:00,56.29,56.4,56.27,56.4,118226.0,45.6669,45.7561,45.6506,45.7561,118226.0
2019-01-16 15:50:00,56.4,56.4,56.3,56.33,289968.0,45.7561,45.7561,45.675,45.6993,289968.0
2019-01-17 09:30:00,56.08,56.42,56.04,56.4,52948.0,45.4965,45.7723,45.464,45.7561,52948.0
2019-01-17 09:40:00,56.47,56.48,56.17,56.23,28378.0,45.8129,45.821,45.5695,45.6182,28378.0
2019-01-17 09:50:00,56.2,56.24,56.04,56.2,37546.0,45.5938,45.6263,45.464,45.5938,37546.0
2019-01-17 10:00:00,56.2,56.31,56.2,56.2,60446.0,45.5938,45.6831,45.5938,45.5938,60446.0
2019-01-17 10:10:00,56.18,56.27,56.15,56.22,43970.0,45.5776,45.6506,45.5533,45.6101,43970.0
2019-01-17 10:20:00,56.2,56.33,56.17,56.18,90662.0,45.5938,45.6993,45.5695,45.5776,90662.0
2019-01-17 10:30:00,56.22,56.26,56.18,56.23,27452.0,45.6101,45.6425,45.5776,45.6182,27452.0
2019-01-17 10:40:00,56.21,56.24,56.16,56.21,20338.0,45.6019,45.6263,45.5614,45.6019,20338.0
2019-01-17 10:50:00,56.23,56.24,56.19,56.2,10206.0,45.6182,45.6263,45.5857,45.5938,10206.0
2019-01-17 11:00:00,56.19,56.3,56.18,56.27,24162.0,45.5857,45.675,45.5776,45.6506,24162.0
2019-01-17 11:10:00,56.27,56.29,56.17,56.27,25472.0,45.6506,45.6669,45.5695,45.6506,25472.0
2019-01-17 11:20:00,56.24,56.33,56.23,56.3,59100.0,45.6263,45.6993,45.6182,45.675,59100.0
2019-01-17 11:30:00,56.29,56.47,56.29,56.37,83234.0,45.6669,45.8129,45.6669,45.7318,83234.0
2019-01-17 11:40:00,56.38,56.43,56.25,56.31,48400.0,45.7399,45.7804,45.6344,45.6831,48400.0
2019-01-17 11:50:00,56.31,56.35,56.24,56.27,17800.0,45.6831,45.7155,45.6263,45.6506,17800.0
2019-01-17 12:00:00,56.28,56.28,56.22,56.24,12254.0,45.6587,45.6587,45.6101,45.6263,12254.0
2019-01-17 12:10:00,56.25,56.32,56.22,56.24,99874.0,45.6344,45.6912,45.6101,45.6263,99874.0
2019-01-17 12:20:00,56.24,56.28,56.19,56.23,26650.0,45.6263,45.6587,45.5857,45.6182,26650.0
2019-01-17 12:30:00,56.24,56.24,56.17,56.18,38440.0,45.6263,45.6263,45.5695,45.5776,38440.0
2019-01-17 12:40:00,56.19,56.2,56.13,56.14,40702.0,45.5857,45.5938,45.537,45.5452,40702.0
2019-01-17 12:50:00,56.14,56.14,56.0,56.0,35774.0,45.5452,45.5452,45.4316,45.4316,35774.0
2019-01-17 13:00:00,55.99,56.02,55.96,55.99,24344.0,45.4235,45.4478,45.3991,45.4235,24344.0
2019-01-17 13:10:00,55.99,55.99,55.92,55.92,14512.0,45.4235,45.4235,45.3667,45.3667,14512.0
2019-01-17 13:20:00,55.93,56.02,55.91,56.01,21532.0,45.3748,45.4478,45.3586,45.4397,21532.0
2019-01-17 13:30:00,56.0,56.05,55.96,56.02,18934.0,45.4316,45.4721,45.3991,45.4478,18934.0
2019-01-17 13:40:00,56.02,56.09,56.02,56.06,25928.0,45.4478,45.5046,45.4478,45.4803,25928.0
2019-01-17 13:50:00,56.04,56.12,56.03,56.08,14404.0,45.464,45.5289,45.4559,45.4965,14404.0
2019-01-17 14:00:00,56.08,56.16,56.08,56.15,15784.0,45.4965,45.5614,45.4965,45.5533,15784.0
2019-01-17 14:10:00,56.13,56.14,56.09,56.09,24792.0,45.537,45.5452,45.5046,45.5046,24792.0
2019-01-17 14:20:00,56.08,56.12,56.06,56.1,15086.0,45.4965,45.5289,45.4803,45.5127,15086.0
2019-01-17 14:30:00,56.1,56.22,56.05,56.17,68040.0,45.5127,45.6101,45.4721,45.5695,68040.0
2019-01-17 14:40:00,56.17,56.28,56.17,56.2,30294.0,45.5695,45.6587,45.5695,45.5938,30294.0
2019-01-17 14:50:00,56.21,56.23,56.06,56.16,26902.0,45.6019,45.6182,45.4803,45.5614,26902.0
2019-01-17 15:00:00,56.17,56.18,56.07,56.14,41808.0,45.5695,45.5776,45.4884,45.5452,41808.0
2019-01-17 15:10:00,56.16,56.16,56.05,56.08,20188.0,45.5614,45.5614,45.4721,45.4965,20188.0
2019-01-17 15:20:00,56.1,56.11,55.99,56.11,75666.0,45.5127,45.5208,45.4235,45.5208,75666.0
2019-01-17 15:30:00,56.13,56.27,56.12,56.26,43220.0,45.537,45.6506,45.5289,45.6425,43220.0
2019-01-17 15:40:00,56.26,56.29,56.23,56.24,64174.0,45.6425,45.6669,45.6182,45.6263,64174.0
2019-01-17 15:50:00,56.24,56.25,56.13,56.19,181000.0,45.6263,45.6344,45.537,45.5857,181000.0
2019-01-18 09:30:00,56.52,56.53,56.16,56.3,306636.0,45.8534,45.8616,45.5614,45.675,306636.0
2019-01-18 09:40:00,56.31,56.45,56.23,56.43,79144.0,45.6831,45.7967,45.6182,45.7804,79144.0
2019-01-18 09:50:00,56.43,56.43,56.16,56.22,60488.0,45.7804,45.7804,45.5614,45.6101,60488.0
2019-01-18 10:00:00,56.16,56.33,56.16,56.27,29338.0,45.5614,45.6993,45.5614,45.6506,29338.0
2019-01-18 10:10:00,56.22,56.35,56.2,56.29,45896.0,45.6101,45.7155,45.5938,45.6669,45896.0
2019-01-18 10:20:00,56.32,56.41,56.26,56.33,48376.0,45.6912,45.7642,45.6425,45.6993,48376.0
2019-01-18 10:30:00,56.33,56.49,56.32,56.37,153416.0,45.6993,45.8291,45.6912,45.7318,153416.0
2019-01-18 10:40:00,56.39,56.6,56.39,56.43,268834.0,45.748,45.9183,45.748,45.7804,268834.0
2019-01-18 10:50:00,56.42,56.43,56.31,56.31,37552.0,45.7723,45.7804,45.6831,45.6831,37552.0
2019-01-18 11:00:00,56.31,56.42,56.26,56.27,13294.0,45.6831,45.7723,45.6425,45.6506,13294.0
2019-01-18 11:10:00,56.27,56.33,56.23,56.24,12434.0,45.6506,45.6993,45.6182,45.6263,12434.0
2019-01-18 11:20:00,56.23,56.26,56.17,56.21,16224.0,45.6182,45.6425,45.5695,45.6019,16224.0
2019-01-18 11:30:00,56.22,56.26,56.2,56.2,21116.0,45.6101,45.6425,45.5938,45.5938,21116.0
2019-01-18 11:40:00,56.21,56.3,56.21,56.3,12304.0,45.6019,45.675,45.6019,45.675,12304.0
2019-01-18 11:50:00,56.3,56.32,56.26,56.31,16654.0,45.675,45.6912,45.6425,45.6831,16654.0
2019-01-18 12:00:00,56.33,56.41,56.28,56.3,17818.0,45.6993,45.7642,45.6587,45.675,17818.0
2019-01-18 12:10:00,56.3,56.41,56.28,56.35,14074.0,45.675,45.7642,45.6587,45.7155,14074.0
2019-01-18 12:20:00,56.36,56.51,56.35,56.48,60180.0,45.7236,45.8453,45.7155,45.821,60180.0
2019-01-18 12:30:00,56.49,56.51,56.46,56.5,63724.0,45.8291,45.8453,45.8048,45.8372,63724.0
2019-01-18 12:40:00,56.5,56.5,56.29,56.33,77522.0,45.8372,45.8372,45.6669,45.6993,77522.0
2019-01-18 12:50:00,56.32,56.37,56.3,56.37,13384.0,45.6912,45.7318,45.675,45.7318,13384.0
2019-01-18 13:00:00,56.37,56.44,56.35,56.41,19872.0,45.7318,45.7885,45.7155,45.7642,19872.0
2019-01-18 13:10:00,56.42,56.42,56.24,56.31,113876.0,45.7723,45.7723,45.6263,45.6831,113876.0
2019-01-18 13:20:00,56.33,56.34,56.24,56.25,55450.0,45.6993,45.7074,45.6263,45.6344,55450.0
2019-01-18 13:30:00,56.27,56.32,56.24,56.3,10490.0,45.6506,45.6912,45.6263,45.675,10490.0
2019-01-18 13:40:00,56.32,56.36,56.28,56.33,20286.0,45.6912,45.7236,45.6587,45.6993,20286.0
2019-01-18 13:50:00,56.33,56.33,56.23,56.23,31540.0,45.6993,45.6993,45.6182,45.6182,31540.0
2019-01-18 14:00:00,56.24,56.31,56.23,56.27,14026.0,45.6263,45.6831,45.6182,45.6506,14026.0
2019-01-18 14:10:00,56.28,56.3,56.2,56.22,11248.0,45.6587,45.675,45.5938,45.6101,11248.0
2019-01-18 14:20:00,56.21,56.27,56.16,56.2,24146.0,45.6019,45.6506,45.5614,45.5938,24146.0
2019-01-18 14:30:00,56.2,56.22,56.09,56.1,35694.0,45.5938,45.6101,45.5046,45.5127,35694.0
2019-01-18 14:40:00,56.1,56.21,56.1,56.2,17532.0,45.5127,45.6019,45.5127,45.5938,17532.0
2019-01-18 14:50:00,56.19,56.24,56.15,56.19,41710.0,45.5857,45.6263,45.5533,45.5857,41710.0
2019-01-18 15:00:00,56.21,56.21,56.1,56.13,72582.0,45.6019,45.6019,45.5127,45.537,72582.0
2019-01-18 15:10:00,56.13,56.19,56.1,56.18,63324.0,45.537,45.5857,45.5127,45.5776,63324.0
2019-01-18 15:20:00,56.19,56.25,56.18,56.24,23658.0,45.5857,45.6344,45.5776,45.6263,23658.0
2019-01-18 15:30:00,56.25,56.3,56.24,56.26,66410.0,45.6344,45.675,45.6263,45.6425,66410.0
2019-01-18 15:40:00,56.27,56.33,56.21,56.26,139498.0,45.6506,45.6993,45.6019,45.6425,139498.0
2019-01-18 15:50:00,56.26,56.35,56.18,56.33,212526.0,45.6425,45.7155,45.5776,45.6993,212526.0
2019-01-22 09:30:00,56.3,56.52,56.21,56.29,46716.0,45.675,45.8534,45.6019,45.6669,46716.0
2019-01-22 09:40:00,56.4,56.4,56.27,56.29,37178.0,45.7561,45.7561,45.6506,45.6669,37178.0
2019-01-22 09:50:00,56.26,56.29,56.16,56.24,16352.0,45.6425,45.6669,45.5614,45.6263,16352.0
2019-01-22 10:00:00,56.22,56.27,56.05,56.19,27464.0,45.6101,45.6506,45.4721,45.5857,27464.0
2019-01-22 10:10:00,56.17,56.36,56.13,56.27,30478.0,45.5695,45.7236,45.537,45.6506,30478.0
2019-01-22 10:20:00,56.24,56.33,56.23,56.31,22976.0,45.6263,45.6993,45.6182,45.6831,22976.0
2019-01-22 10:30:00,56.3,56.39,56.28,56.35,55502.0,45.675,45.748,45.6587,45.7155,55502.0
2019-01-22 10:40:00,56.35,56.38,56.22,56.23,47660.0,45.7155,45.7399,45.6101,45.6182,47660.0
2019-01-22 10:50:00,56.24,56.31,56.21,56.24,22498.0,45.6263,45.6831,45.6019,45.6263,22498.0
2019-01-22 11:00:00,56.22,56.31,56.2,56.3,23290.0,45.6101,45.6831,45.5938,45.675,23290.0
2019-01-22 11:10:00,56.26,56.34,56.21,56.26,36368.0,45.6425,45.7074,45.6019,45.6425,36368.0
2019-01-22 11:20:00,56.27,56.34,56.23,56.33,19252.0,45.6506,45.7074,45.6182,45.6993,19252.0
2019-01-22 11:30:00,56.35,56.36,56.32,56.35,15320.0,45.7155,45.7236,45.6912,45.7155,15320.0
2019-01-22 11:40:00,56.33,56.38,56.25,56.25,38766.0,45.6993,45.7399,45.6344,45.6344,38766.0
2019-01-22 11:50:00,56.26,56.26,56.15,56.19,17174.0,45.6425,45.6425,45.5533,45.5857,17174.0
2019-01-22 12:00:00,56.23,56.3,56.15,56.3,18494.0,45.6182,45.675,45.5533,45.675,18494.0
2019-01-22 12:10:00,56.26,56.29,56.23,56.24,9950.0,45.6425,45.6669,45.6182,45.6263,9950.0
2019-01-22 12:20:00,56.23,56.23,56.15,56.15,8638.0,45.6182,45.6182,45.5533,45.5533,8638.0
2019-01-22 12:30:00,56.13,56.16,55.94,55.95,33298.0,45.537,45.5614,45.3829,45.391,33298.0
2019-01-22 12:40:00,55.93,56.02,55.92,56.02,24754.0,45.3748,45.4478,45.3667,45.4478,24754.0
2019-01-22 12:50:00,56.01,56.01,55.92,55.96,31486.0,45.4397,45.4397,45.3667,45.3991,31486.0
2019-01-22 13:00:00,55.95,55.95,55.88,55.88,16272.0,45.391,45.391,45.3342,45.3342,16272.0
2019-01-22 13:10:00,55.87,55.9,55.81,55.85,28470.0,45.3261,45.3505,45.2774,45.3099,28470.0
2019-01-22 13:20:00,55.88,55.96,55.87,55.94,47956.0,45.3342,45.3991,45.3261,45.3829,47956.0
2019-01-22 13:30:00,55.96,55.99,55.88,55.93,26740.0,45.3991,45.4235,45.3342,45.3748,26740.0
2019-01-22 13:40:00,55.92,55.93,55.84,55.87,20748.0,45.3667,45.3748,45.3018,45.3261,20748.0
2019-01-22 13:50:00,55.88,55.97,55.83,55.94,27882.0,45.3342,45.4072,45.2937,45.3829,27882.0
2019-01-22 14:00:00,55.92,55.92,55.79,55.79,19912.0,45.3667,45.3667,45.2612,45.2612,19912.0
2019-01-22 14:10:00,55.77,55.81,55.74,55.74,21382.0,45.245,45.2774,45.2206,45.2206,21382.0
2019-01-22 14:20:00,55.76,55.82,55.74,55.77,25840.0,45.2369,45.2856,45.2206,45.245,25840.0
2019-01-22 14:30:00,55.76,55.83,55.74,55.83,27082.0,45.2369,45.2937,45.2206,45.2937,27082.0
2019-01-22 14:40:00,55.84,55.85,55.77,55.77,18304.0,45.3018,45.3099,45.245,45.245,18304.0
2019-01-22 14:50:00,55.77,55.95,55.75,55.91,42802.0,45.245,45.391,45.2288,45.3586,42802.0
2019-01-22 15:00:00,55.91,55.93,55.81,55.81,56384.0,45.3586,45.3748,45.2774,45.2774,56384.0
2019-01-22 15:10:00,55.82,55.9,55.77,55.88,30620.0,45.2856,45.3505,45.245,45.3342,30620.0
2019-01-22 15:20:00,55.88,56.0,55.87,55.98,68482.0,45.3342,45.4316,45.3261,45.4154,68482.0
2019-01-22 15:30:00,55.98,56.04,55.84,56.04,97652.0,45.4154,45.464,45.3018,45.464,97652.0
2019-01-22 15:40:00,56.02,56.12,55.97,56.02,101984.0,45.4478,45.5289,45.4072,45.4478,101984.0
2019-01-22 15:50:00,56.04,56.21,56.02,56.18,369158.0,45.464,45.6019,45.4478,45.5776,369158.0
2019-01-23 09:30:00,56.09,56.4,55.85,56.25,66332.0,45.5046,45.7561,45.3099,45.6344,66332.0
2019-01-23 09:40:00,56.25,56.25,56.11,56.23,19100.0,45.6344,45.6344,45.5208,45.6182,19100.0
2019-01-23 09:50:00,56.2,56.25,56.13,56.17,26612.0,45.5938,45.6344,45.537,45.5695,26612.0
2019-01-23 10:00:00,56.2,56.25,56.16,56.18,26928.0,45.5938,45.6344,45.5614,45.5776,26928.0
2019-01-23 10:10:00,56.18,56.34,56.18,56.29,54460.0,45.5776,45.7074,45.5776,45.6669,54460.0
2019-01-23 10:20:00,56.3,56.3,56.12,56.12,115040.0,45.675,45.675,45.5289,45.5289,115040.0
2019-01-23 10:30:00,56.13,56.13,55.96,56.04,26536.0,45.537,45.537,45.3991,45.464,26536.0
2019-01-23 10:40:00,55.99,55.99,55.85,55.91,30058.0,45.4235,45.4235,45.3099,45.3586,30058.0
2019-01-23 10:50:00,55.88,56.01,55.85,56.01,24214.0,45.3342,45.4397,45.3099,45.4397,24214.0
2019-01-23 11:00:00,56.0,56.06,55.93,56.04,35002.0,45.4316,45.4803,45.3748,45.464,35002.0
2019-01-23 11:10:00,56.04,56.15,55.99,56.13,33990.0,45.464,45.5533,45.4235,45.537,33990.0
2019-01-23 11:20:00,56.1,56.13,56.06,56.12,14220.0,45.5127,45.537,45.4803,45.5289,14220.0
2019-01-23 11:30:00,56.13,56.21,56.13,56.19,29672.0,45.537,45.6019,45.537,45.5857,29672.0
2019-01-23 11:40:00,56.2,56.22,56.16,56.18,19180.0,45.5938,45.6101,45.5614,45.5776,19180.0
2019-01-23 11:50:00,56.18,56.23,56.14,56.22,27436.0,45.5776,45.6182,45.5452,45.6101,27436.0
2019-01-23 12:00:00,56.22,56.23,56.09,56.12,47526.0,45.6101,45.6182,45.5046,45.5289,47526.0
2019-01-23 12:10:00,56.12,56.22,56.11,56.22,26614.0,45.5289,45.6101,45.5208,45.6101,26614.0
2019-01-23 12:20:00,56.22,56.24,56.17,56.23,32276.0,45.6101,45.6263,45.5695,45.6182,32276.0
2019-01-23 12:30:00,56.24,56.27,56.19,56.21,16128.0,45.6263,45.6506,45.5857,45.6019,16128.0
2019-01-23 12:40:00,56.22,56.23,56.19,56.2,39246.0,45.6101,45.6182,45.5857,45.5938,39246.0
2019-01-23 12:50:00,56.19,56.22,56.12,56.2,16086.0,45.5857,45.6101,45.5289,45.5938,16086.0
2019-01-23 13:00:00,56.21,56.21,56.15,56.2,20640.0,45.6019,45.6019,45.5533,45.5938,20640.0
2019-01-23 13:10:00,56.19,56.19,56.11,56.17,27396.0,45.5857,45.5857,45.5208,45.5695,27396.0
2019-01-23 13:20:00,56.17,56.2,56.15,56.15,12694.0,45.5695,45.5938,45.5533,45.5533,12694.0
2019-01-23 13:30:00,56.15,56.22,56.15,56.18,20844.0,45.5533,45.6101,45.5533,45.5776,20844.0
2019-01-23 13:40:00,56.18,56.22,56.17,56.19,11386.0,45.5776,45.6101,45.5695,45.5857,11386.0
2019-01-23 13:50:00,56.18,56.23,56.17,56.22,39176.0,45.5776,45.6182,45.5695,45.6101,39176.0
2019-01-23 14:00:00,56.24,56.33,56.24,56.26,33256.0,45.6263,45.6993,45.6263,45.6425,33256.0
2019-01-23 14:10:00,56.24,56.27,56.19,56.2,12914.0,45.6263,45.6506,45.5857,45.5938,12914.0
2019-01-23 14:20:00,56.19,56.29,56.19,56.26,22258.0,45.5857,45.6669,45.5857,45.6425,22258.0
2019-01-23 14:30:00,56.24,56.25,56.18,56.21,59084.0,45.6263,45.6344,45.5776,45.6019,59084.0
2019-01-23 14:40:00,56.2,56.2,56.13,56.19,37262.0,45.5938,45.5938,45.537,45.5857,37262.0
2019-01-23 14:50:00,56.2,56.24,56.2,56.24,27020.0,45.5938,45.6263,45.5938,45.6263,27020.0
2019-01-23 15:00:00,56.24,56.3,56.21,56.23,53372.0,45.6263,45.675,45.6019,45.6182,53372.0
2019-01-23 15:10:00,56.23,56.37,56.22,56.34,83156.0,45.6182,45.7318,45.6101,45.7074,83156.0
2019-01-23 15:20:00,56.34,56.38,56.3,56.35,78956.0,45.7074,45.7399,45.675,45.7155,78956.0
2019-01-23 15:30:00,56.36,56.37,56.27,56.35,142884.0,45.7236,45.7318,45.6506,45.7155,142884.0
2019-01-23 15:40:00,56.35,56.42,56.31,56.42,238678.0,45.7155,45.7723,45.6831,45.7723,238678.0
2019-01-23 15:50:00,56.43,56.57,56.34,56.45,604630.0,45.7804,45.894,45.7074,45.7967,604630.0
2019-01-24 09:30:00,56.77,56.8,56.01,56.08,49976.0,46.0563,46.0806,45.4397,45.4965,49976.0
2019-01-24 09:40:00,56.14,56.3,56.06,56.23,31336.0,45.5452,45.675,45.4803,45.6182,31336.0
2019-01-24 09:50:00,56.26,56.31,56.2,56.23,5880.0,45.6425,45.6831,45.5938,45.6182,5880.0
2019-01-24 10:00:00,56.22,56.32,56.19,56.32,15788.0,45.6101,45.6912,45.5857,45.6912,15788.0
2019-01-24 10:10:00,56.31,56.34,56.25,56.26,14596.0,45.6831,45.7074,45.6344,45.6425,14596.0
2019-01-24 10:20:00,56.24,56.41,56.19,56.41,11626.0,45.6263,45.7642,45.5857,45.7642,11626.0
2019-01-24 10:30:00,56.42,56.42,56.31,56.31,8800.0,45.7723,45.7723,45.6831,45.6831,8800.0
2019-01-24 10:40:00,56.31,56.52,56.31,56.51,23242.0,45.6831,45.8534,45.6831,45.8453,23242.0
2019-01-24 10:50:00,56.51,56.52,56.43,56.48,59142.0,45.8453,45.8534,45.7804,45.821,59142.0
2019-01-24 11:00:00,56.48,56.5,56.38,56.43,32656.0,45.821,45.8372,45.7399,45.7804,32656.0
2019-01-24 11:10:00,56.4,56.43,56.33,56.37,20926.0,45.7561,45.7804,45.6993,45.7318,20926.0
2019-01-24 11:20:00,56.34,56.34,56.2,56.2,14536.0,45.7074,45.7074,45.5938,45.5938,14536.0
2019-01-24 11:30:00,56.2,56.28,56.19,56.21,19666.0,45.5938,45.6587,45.5857,45.6019,19666.0
2019-01-24 11:40:00,56.27,56.29,56.23,56.24,6930.0,45.6506,45.6669,45.6182,45.6263,6930.0
2019-01-24 11:50:00,56.27,56.32,56.23,56.32,8636.0,45.6506,45.6912,45.6182,45.6912,8636.0
2019-01-24 12:00:00,56.33,56.34,56.22,56.23,14508.0,45.6993,45.7074,45.6101,45.6182,14508.0
2019-01-24 12:10:00,56.2,56.2,56.11,56.13,28598.0,45.5938,45.5938,45.5208,45.537,28598.0
2019-01-24 12:20:00,56.17,56.25,56.13,56.25,23640.0,45.5695,45.6344,45.537,45.6344,23640.0
2019-01-24 12:30:00,56.26,56.4,56.22,56.38,27242.0,45.6425,45.7561,45.6101,45.7399,27242.0
2019-01-24 12:40:00,56.38,56.38,56.31,56.35,12394.0,45.7399,45.7399,45.6831,45.7155,12394.0
2019-01-24 12:50:00,56.34,56.42,56.33,56.33,25766.0,45.7074,45.7723,45.6993,45.6993,25766.0
2019-01-24 13:00:00,56.33,56.35,56.25,56.25,24200.0,45.6993,45.7155,45.6344,45.6344,24200.0
2019-01-24 13:10:00,56.25,56.28,56.21,56.25,20492.0,45.6344,45.6587,45.6019,45.6344,20492.0
2019-01-24 13:20:00,56.26,56.33,56.23,56.3,8688.0,45.6425,45.6993,45.6182,45.675,8688.0
2019-01-24 13:30:00,56.3,56.38,56.28,56.33,8276.0,45.675,45.7399,45.6587,45.6993,8276.0
2019-01-24 13:40:00,56.34,56.39,56.26,56.37,33108.0,45.7074,45.748,45.6425,45.7318,33108.0
2019-01-24 13:50:00,56.38,56.5,56.32,56.42,55370.0,45.7399,45.8372,45.6912,45.7723,55370.0
2019-01-24 14:00:00,56.39,56.51,56.34,56.42,115220.0,45.748,45.8453,45.7074,45.7723,115220.0
2019-01-24 14:10:00,56.42,56.44,56.35,56.39,97114.0,45.7723,45.7885,45.7155,45.748,97114.0
2019-01-24 14:20:00,56.38,56.43,56.33,56.39,54334.0,45.7399,45.7804,45.6993,45.748,54334.0
2019-01-24 14:30:00,56.38,56.46,56.35,56.44,39882.0,45.7399,45.8048,45.7155,45.7885,39882.0
2019-01-24 14:40:00,56.43,56.47,56.35,56.43,75854.0,45.7804,45.8129,45.7155,45.7804,75854.0
2019-01-24 14:50:00,56.43,56.49,56.38,56.43,145822.0,45.7804,45.8291,45.7399,45.7804,145822.0
2019-01-24 15:00:00,56.43,56.45,56.35,56.38,52012.0,45.7804,45.7967,45.7155,45.7399,52012.0
2019-01-24 15:10:00,56.38,56.58,56.34,56.45,258644.0,45.7399,45.9021,45.7074,45.7967,258644.0
2019-01-24 15:20:00,56.43,56.6,56.43,56.51,93112.0,45.7804,45.9183,45.7804,45.8453,93112.0
2019-01-24 15:30:00,56.51,56.56,56.47,56.48,174928.0,45.8453,45.8859,45.8129,45.821,174928.0
2019-01-24 15:40:00,56.48,56.53,56.38,56.48,205350.0,45.821,45.8616,45.7399,45.821,205350.0
2019-01-24 15:50:00,56.48,56.69,56.47,56.67,495702.0,45.821,45.9914,45.8129,45.9751,495702.0
2019-01-25 09:30:00,56.55,56.68,56.43,56.43,74566.0,45.8778,45.9832,45.7804,45.7804,74566.0
2019-01-25 09:40:00,56.42,56.54,56.42,56.44,33144.0,45.7723,45.8697,45.7723,45.7885,33144.0
2019-01-25 09:50:00,56.48,56.62,56.45,56.53,25512.0,45.821,45.9346,45.7967,45.8616,25512.0
2019-01-25 10:00:00,56.51,56.57,56.46,56.46,27816.0,45.8453,45.894,45.8048,45.8048,27816.0
2019-01-25 10:10:00,56.51,56.57,56.49,56.49,149868.0,45.8453,45.894,45.8291,45.8291,149868.0
2019-01-25 10:20:00,56.5,56.55,56.48,56.54,31618.0,45.8372,45.8778,45.821,45.8697,31618.0
2019-01-25 10:30:00,56.52,56.54,56.45,56.46,24174.0,45.8534,45.8697,45.7967,45.8048,24174.0
2019-01-25 10:40:00,56.44,56.52,56.43,56.43,17796.0,45.7885,45.8534,45.7804,45.7804,17796.0
2019-01-25 10:50:00,56.45,56.5,56.44,56.47,16560.0,45.7967,45.8372,45.7885,45.8129,16560.0
2019-01-25 11:00:00,56.46,56.48,56.38,56.42,28328.0,45.8048,45.821,45.7399,45.7723,28328.0
2019-01-25 11:10:00,56.42,56.44,56.35,56.42,75924.0,45.7723,45.7885,45.7155,45.7723,75924.0
2019-01-25 11:20:00,56.42,56.46,56.4,56.41,13126.0,45.7723,45.8048,45.7561,45.7642,13126.0
2019-01-25 11:30:00,56.4,56.47,56.4,56.44,10008.0,45.7561,45.8129,45.7561,45.7885,10008.0
2019-01-25 11:40:00,56.45,56.47,56.41,56.47,67306.0,45.7967,45.8129,45.7642,45.8129,67306.0
2019-01-25 11:50:00,56.49,56.52,56.47,56.48,13252.0,45.8291,45.8534,45.8129,45.821,13252.0
2019-01-25 12:00:00,56.49,56.52,56.47,56.49,17000.0,45.8291,45.8534,45.8129,45.8291,17000.0
2019-01-25 12:10:00,56.5,56.56,56.49,56.52,7710.0,45.8372,45.8859,45.8291,45.8534,7710.0
2019-01-25 12:20:00,56.52,56.61,56.51,56.59,16774.0,45.8534,45.9265,45.8453,45.9102,16774.0
2019-01-25 12:30:00,56.58,56.61,56.52,56.56,15268.0,45.9021,45.9265,45.8534,45.8859,15268.0
2019-01-25 12:40:00,56.57,56.58,56.45,56.48,22704.0,45.894,45.9021,45.7967,45.821,22704.0
2019-01-25 12:50:00,56.5,56.52,56.41,56.44,16956.0,45.8372,45.8534,45.7642,45.7885,16956.0
2019-01-25 13:00:00,56.44,56.45,56.34,56.4,54988.0,45.7885,45.7967,45.7074,45.7561,54988.0
2019-01-25 13:10:00,56.4,56.51,56.38,56.39,45064.0,45.7561,45.8453,45.7399,45.748,45064.0
2019-01-25 13:20:00,56.38,56.45,56.38,56.4,13848.0,45.7399,45.7967,45.7399,45.7561,13848.0
2019-01-25 13:30:00,56.4,56.45,56.31,56.36,111736.0,45.7561,45.7967,45.6831,45.7236,111736.0
2019-01-25 13:40:00,56.34,56.37,56.34,56.36,20890.0,45.7074,45.7318,45.7074,45.7236,20890.0
2019-01-25 13:50:00,56.35,56.44,56.31,56.38,145388.0,45.7155,45.7885,45.6831,45.7399,145388.0
2019-01-25 14:00:00,56.38,56.39,56.27,56.31,19046.0,45.7399,45.748,45.6506,45.6831,19046.0
2019-01-25 14:10:00,56.33,56.46,56.32,56.44,105954.0,45.6993,45.8048,45.6912,45.7885,105954.0
2019-01-25 14:20:00,56.46,56.51,56.42,56.48,64752.0,45.8048,45.8453,45.7723,45.821,64752.0
2019-01-25 14:30:00,56.45,56.51,56.38,56.43,85064.0,45.7967,45.8453,45.7399,45.7804,85064.0
2019-01-25 14:40:00,56.44,56.51,56.42,56.45,86450.0,45.7885,45.8453,45.7723,45.7967,86450.0
2019-01-25 14:50:00,56.44,56.56,56.44,56.52,83124.0,45.7885,45.8859,45.7885,45.8534,83124.0
2019-01-25 15:00:00,56.53,56.54,56.47,56.53,97574.0,45.8616,45.8697,45.8129,45.8616,97574.0
2019-01-25 15:10:00,56.52,56.58,56.51,56.55,61808.0,45.8534,45.9021,45.8453,45.8778,61808.0
2019-01-25 15:20:00,56.55,56.55,56.35,56.37,41252.0,45.8778,45.8778,45.7155,45.7318,41252.0
2019-01-25 15:30:00,56.38,56.5,56.33,56.44,176918.0,45.7399,45.8372,45.6993,45.7885,176918.0
2019-01-25 15:40:00,56.46,56.56,56.44,56.47,96920.0,45.8048,45.8859,45.7885,45.8129,96920.0
2019-01-25 15:50:00,56.47,56.59,56.44,56.55,334904.0,45.8129,45.9102,45.7885,45.8778,334904.0
2019-01-28 09:30:00,56.56,56.56,56.29,56.43,69858.0,45.8859,45.8859,45.6669,45.7804,69858.0
2019-01-28 09:40:00,56.52,56.71,56.51,56.58,13420.0,45.8534,46.0076,45.8453,45.9021,13420.0
2019-01-28 09:50:00,56.52,56.52,56.39,56.4,10496.0,45.8534,45.8534,45.748,45.7561,10496.0
2019-01-28 10:00:00,56.4,56.63,56.38,56.41,107032.0,45.7561,45.9427,45.7399,45.7642,107032.0
2019-01-28 10:10:00,56.41,56.63,56.41,56.58,142266.0,45.7642,45.9427,45.7642,45.9021,142266.0
2019-01-28 10:20:00,56.55,56.63,56.5,56.61,38518.0,45.8778,45.9427,45.8372,45.9265,38518.0
2019-01-28 10:30:00,56.62,56.63,56.42,56.49,37528.0,45.9346,45.9427,45.7723,45.8291,37528.0
2019-01-28 10:40:00,56.47,56.5,56.32,56.32,22852.0,45.8129,45.8372,45.6912,45.6912,22852.0
2019-01-28 10:50:00,56.32,56.47,56.24,56.3,30820.0,45.6912,45.8129,45.6263,45.675,30820.0
2019-01-28 11:00:00,56.29,56.48,56.23,56.38,33258.0,45.6669,45.821,45.6182,45.7399,33258.0
2019-01-28 11:10:00,56.36,56.48,56.35,56.42,124162.0,45.7236,45.821,45.7155,45.7723,124162.0
2019-01-28 11:20:00,56.42,56.49,56.38,56.46,77464.0,45.7723,45.8291,45.7399,45.8048,77464.0
2019-01-28 11:30:00,56.46,56.49,56.34,56.41,72700.0,45.8048,45.8291,45.7074,45.7642,72700.0
2019-01-28 11:40:00,56.41,56.42,56.26,56.27,48150.0,45.7642,45.7723,45.6425,45.6506,48150.0
2019-01-28 11:50:00,56.29,56.38,56.26,56.27,100924.0,45.6669,45.7399,45.6425,45.6506,100924.0
2019-01-28 12:00:00,56.28,56.38,56.24,56.34,35424.0,45.6587,45.7399,45.6263,45.7074,35424.0
2019-01-28 12:10:00,56.35,56.36,56.29,56.33,11800.0,45.7155,45.7236,45.6669,45.6993,11800.0
2019-01-28 12:20:00,56.33,56.41,56.32,56.4,24862.0,45.6993,45.7642,45.6912,45.7561,24862.0
2019-01-28 12:30:00,56.38,56.41,56.35,56.4,22968.0,45.7399,45.7642,45.7155,45.7561,22968.0
2019-01-28 12:40:00,56.41,56.5,56.32,56.49,82498.0,45.7642,45.8372,45.6912,45.8291,82498.0
2019-01-28 12:50:00,56.47,56.49,56.42,56.42,29710.0,45.8129,45.8291,45.7723,45.7723,29710.0
2019-01-28 13:00:00,56.44,56.46,56.36,56.39,41508.0,45.7885,45.8048,45.7236,45.748,41508.0
2019-01-28 13:10:00,56.4,56.45,56.4,56.42,54680.0,45.7561,45.7967,45.7561,45.7723,54680.0
2019-01-28 13:20:00,56.42,56.47,56.4,56.42,22198.0,45.7723,45.8129,45.7561,45.7723,22198.0
2019-01-28 13:30:00,56.42,56.46,56.4,56.44,53156.0,45.7723,45.8048,45.7561,45.7885,53156.0
2019-01-28 13:40:00,56.42,56.45,56.37,56.38,21242.0,45.7723,45.7967,45.7318,45.7399,21242.0
2019-01-28 13:50:00,56.38,56.5,56.38,56.5,37378.0,45.7399,45.8372,45.7399,45.8372,37378.0
2019-01-28 14:00:00,56.52,56.52,56.43,56.43,23542.0,45.8534,45.8534,45.7804,45.7804,23542.0
2019-01-28 14:10:00,56.42,56.51,56.41,56.49,33678.0,45.7723,45.8453,45.7642,45.8291,33678.0
2019-01-28 14:20:00,56.49,56.54,56.45,56.47,24002.0,45.8291,45.8697,45.7967,45.8129,24002.0
2019-01-28 14:30:00,56.47,56.49,56.45,56.48,19224.0,45.8129,45.8291,45.7967,45.821,19224.0
2019-01-28 14:40:00,56.47,56.54,56.47,56.54,43454.0,45.8129,45.8697,45.8129,45.8697,43454.0
2019-01-28 14:50:00,56.55,56.59,56.53,56.57,47068.0,45.8778,45.9102,45.8616,45.894,47068.0
2019-01-28 15:00:00,56.56,56.57,56.41,56.45,41716.0,45.8859,45.894,45.7642,45.7967,41716.0
2019-01-28 15:10:00,56.46,56.5,56.45,56.49,44716.0,45.8048,45.8372,45.7967,45.8291,44716.0
2019-01-28 15:20:00,56.49,56.49,56.44,56.48,91816.0,45.8291,45.8291,45.7885,45.821,91816.0
2019-01-28 15:30:00,56.47,56.49,56.46,56.47,66898.0,45.8129,45.8291,45.8048,45.8129,66898.0
2019-01-28 15:40:00,56.48,56.5,56.43,56.45,154496.0,45.821,45.8372,45.7804,45.7967,154496.0
2019-01-28 15:50:00,56.45,56.51,56.37,56.51,290620.0,45.7967,45.8453,45.7318,45.8453,290620.0
2019-01-29 09:30:00,56.67,57.17,56.51,57.0,123994.0,45.9751,46.3808,45.8453,46.2429,123994.0
2019-01-29 09:40:00,57.0,57.12,56.8,56.92,81702.0,46.2429,46.3402,46.0806,46.178,81702.0
2019-01-29 09:50:00,56.9,57.01,56.73,56.77,178712.0,46.1617,46.251,46.0238,46.0563,178712.0
2019-01-29 10:00:00,56.72,56.77,56.61,56.69,30772.0,46.0157,46.0563,45.9265,45.9914,30772.0
2019-01-29 10:10:00,56.68,56.71,56.57,56.71,36424.0,45.9832,46.0076,45.894,46.0076,36424.0
2019-01-29 10:20:00,56.7,56.73,56.63,56.69,28230.0,45.9995,46.0238,45.9427,45.9914,28230.0
2019-01-29 10:30:00,56.67,56.69,56.56,56.68,17896.0,45.9751,45.9914,45.8859,45.9832,17896.0
2019-01-29 10:40:00,56.69,56.87,56.69,56.77,28922.0,45.9914,46.1374,45.9914,46.0563,28922.0
2019-01-29 10:50:00,56.79,56.85,56.76,56.79,64492.0,46.0725,46.1212,46.0482,46.0725,64492.0
2019-01-29 11:00:00,56.79,56.8,56.71,56.76,22612.0,46.0725,46.0806,46.0076,46.0482,22612.0
2019-01-29 11:10:00,56.77,56.82,56.73,56.78,48312.0,46.0563,46.0968,46.0238,46.0644,48312.0
2019-01-29 11:20:00,56.77,56.83,56.67,56.69,47998.0,46.0563,46.1049,45.9751,45.9914,47998.0
2019-01-29 11:30:00,56.7,56.74,56.68,56.69,23870.0,45.9995,46.0319,45.9832,45.9914,23870.0
2019-01-29 11:40:00,56.67,56.74,56.67,56.74,77276.0,45.9751,46.0319,45.9751,46.0319,77276.0
2019-01-29 11:50:00,56.75,56.79,56.73,56.77,41422.0,46.04,46.0725,46.0238,46.0563,41422.0
2019-01-29 12:00:00,56.77,56.88,56.76,56.8,115428.0,46.0563,46.1455,46.0482,46.0806,115428.0
2019-01-29 12:10:00,56.8,56.9,56.77,56.8,54856.0,46.0806,46.1617,46.0563,46.0806,54856.0
2019-01-29 12:20:00,56.8,56.86,56.76,56.83,21522.0,46.0806,46.1293,46.0482,46.1049,21522.0
2019-01-29 12:30:00,56.8,56.82,56.76,56.8,38936.0,46.0806,46.0968,46.0482,46.0806,38936.0
2019-01-29 12:40:00,56.81,56.84,56.76,56.76,26488.0,46.0887,46.1131,46.0482,46.0482,26488.0
2019-01-29 12:50:00,56.74,56.74,56.67,56.67,57834.0,46.0319,46.0319,45.9751,45.9751,57834.0
2019-01-29 13:00:00,56.68,56.77,56.67,56.76,28980.0,45.9832,46.0563,45.9751,46.0482,28980.0
2019-01-29 13:10:00,56.75,56.76,56.69,56.74,42424.0,46.04,46.0482,45.9914,46.0319,42424.0
2019-01-29 13:20:00,56.75,56.79,56.74,56.74,23088.0,46.04,46.0725,46.0319,46.0319,23088.0
2019-01-29 13:30:00,56.74,56.81,56.74,56.77,40798.0,46.0319,46.0887,46.0319,46.0563,40798.0
2019-01-29 13:40:00,56.77,56.81,56.74,56.8,29850.0,46.0563,46.0887,46.0319,46.0806,29850.0
2019-01-29 13:50:00,56.81,56.83,56.75,56.81,44780.0,46.0887,46.1049,46.04,46.0887,44780.0
2019-01-29 14:00:00,56.82,56.82,56.7,56.76,90208.0,46.0968,46.0968,45.9995,46.0482,90208.0
2019-01-29 14:10:00,56.74,56.79,56.71,56.72,54008.0,46.0319,46.0725,46.0076,46.0157,54008.0
2019-01-29 14:20:00,56.71,56.77,56.67,56.7,30974.0,46.0076,46.0563,45.9751,45.9995,30974.0
2019-01-29 14:30:00,56.69,56.8,56.68,56.76,46664.0,45.9914,46.0806,45.9832,46.0482,46664.0
2019-01-29 14:40:00,56.76,56.77,56.7,56.73,87446.0,46.0482,46.0563,45.9995,46.0238,87446.0
2019-01-29 14:50:00,56.74,56.81,56.69,56.79,61914.0,46.0319,46.0887,45.9914,46.0725,61914.0
2019-01-29 15:00:00,56.79,56.8,56.7,56.73,35596.0,46.0725,46.0806,45.9995,46.0238,35596.0
2019-01-29 15:10:00,56.74,56.8,56.72,56.79,29604.0,46.0319,46.0806,46.0157,46.0725,29604.0
2019-01-29 15:20:00,56.79,56.85,56.77,56.83,49294.0,46.0725,46.1212,46.0563,46.1049,49294.0
2019-01-29 15:30:00,56.84,56.88,56.82,56.84,49294.0,46.1131,46.1455,46.0968,46.1131,49294.0
2019-01-29 15:40:00,56.84,56.9,56.83,56.86,118764.0,46.1131,46.1617,46.1049,46.1293,118764.0
2019-01-29 15:50:00,56.87,56.93,56.82,56.92,204366.0,46.1374,46.1861,46.0968,46.178,204366.0
2019-01-30 09:30:00,56.75,57.05,56.75,56.91,37714.0,46.04,46.2834,46.04,46.1698,37714.0
2019-01-30 09:40:00,56.94,57.1,56.9,57.06,22974.0,46.1942,46.324,46.1617,46.2915,22974.0
2019-01-30 09:50:00,57.06,57.09,57.0,57.05,18600.0,46.2915,46.3159,46.2429,46.2834,18600.0
2019-01-30 10:00:00,57.08,57.15,56.95,56.96,47118.0,46.3078,46.3646,46.2023,46.2104,47118.0
2019-01-30 10:10:00,56.99,57.11,56.98,57.05,58492.0,46.2347,46.3321,46.2266,46.2834,58492.0
2019-01-30 10:20:00,57.05,57.09,56.99,57.09,28304.0,46.2834,46.3159,46.2347,46.3159,28304.0
2019-01-30 10:30:00,57.06,57.06,56.94,57.02,61272.0,46.2915,46.2915,46.1942,46.2591,61272.0
2019-01-30 10:40:00,57.03,57.1,57.02,57.06,33052.0,46.2672,46.324,46.2591,46.2915,33052.0
2019-01-30 10:50:00,57.06,57.1,56.99,57.02,59812.0,46.2915,46.324,46.2347,46.2591,59812.0
2019-01-30 11:00:00,57.02,57.07,56.97,56.98,32140.0,46.2591,46.2996,46.2185,46.2266,32140.0
2019-01-30 11:10:00,56.99,57.02,56.94,56.97,31918.0,46.2347,46.2591,46.1942,46.2185,31918.0
2019-01-30 11:20:00,56.96,57.02,56.95,56.99,28292.0,46.2104,46.2591,46.2023,46.2347,28292.0
2019-01-30 11:30:00,56.99,57.02,56.96,56.99,11514.0,46.2347,46.2591,46.2104,46.2347,11514.0
2019-01-30 11:40:00,57.02,57.02,56.97,56.99,11620.0,46.2591,46.2591,46.2185,46.2347,11620.0
2019-01-30 11:50:00,56.99,56.99,56.88,56.94,100230.0,46.2347,46.2347,46.1455,46.1942,100230.0
2019-01-30 12:00:00,56.96,57.05,56.94,57.05,25838.0,46.2104,46.2834,46.1942,46.2834,25838.0
2019-01-30 12:10:00,57.06,57.07,57.0,57.01,17392.0,46.2915,46.2996,46.2429,46.251,17392.0
2019-01-30 12:20:00,57.0,57.02,56.89,56.89,21050.0,46.2429,46.2591,46.1536,46.1536,21050.0
2019-01-30 12:30:00,56.9,56.92,56.85,56.85,13562.0,46.1617,46.178,46.1212,46.1212,13562.0
2019-01-30 12:40:00,56.85,56.87,56.82,56.87,13548.0,46.1212,46.1374,46.0968,46.1374,13548.0
2019-01-30 12:50:00,56.86,57.0,56.76,56.97,401016.0,46.1293,46.2429,46.0482,46.2185,401016.0
2019-01-30 13:00:00,56.97,56.97,56.93,56.95,18102.0,46.2185,46.2185,46.1861,46.2023,18102.0
2019-01-30 13:10:00,56.95,56.99,56.94,56.96,17068.0,46.2023,46.2347,46.1942,46.2104,17068.0
2019-01-30 13:20:00,56.97,56.99,56.93,56.95,35170.0,46.2185,46.2347,46.1861,46.2023,35170.0
2019-01-30 13:30:00,56.96,56.96,56.89,56.93,17992.0,46.2104,46.2104,46.1536,46.1861,17992.0
2019-01-30 13:40:00,56.93,56.94,56.88,56.91,12012.0,46.1861,46.1942,46.1455,46.1698,12012.0
2019-01-30 13:50:00,56.9,56.93,56.89,56.91,9416.0,46.1617,46.1861,46.1536,46.1698,9416.0
2019-01-30 14:00:00,56.88,57.59,56.88,57.26,99586.0,46.1455,46.7215,46.1455,46.4538,99586.0
2019-01-30 14:10:00,57.26,57.4,57.26,57.39,82440.0,46.4538,46.5674,46.4538,46.5593,82440.0
2019-01-30 14:20:00,57.37,57.42,57.29,57.29,109528.0,46.543,46.5836,46.4781,46.4781,109528.0
2019-01-30 14:30:00,57.31,57.4,57.3,57.34,26950.0,46.4944,46.5674,46.4862,46.5187,26950.0
2019-01-30 14:40:00,57.32,57.41,57.29,57.4,37530.0,46.5025,46.5755,46.4781,46.5674,37530.0
2019-01-30 14:50:00,57.4,57.57,57.35,57.57,55580.0,46.5674,46.7053,46.5268,46.7053,55580.0
2019-01-30 15:00:00,57.59,57.6,57.45,57.46,74858.0,46.7215,46.7296,46.6079,46.616,74858.0
2019-01-30 15:10:00,57.45,57.49,57.34,57.46,72734.0,46.6079,46.6404,46.5187,46.616,72734.0
2019-01-30 15:20:00,57.46,57.53,57.38,57.49,87084.0,46.616,46.6728,46.5511,46.6404,87084.0
2019-01-30 15:30:00,57.48,57.54,57.38,57.52,91196.0,46.6323,46.6809,46.5511,46.6647,91196.0
2019-01-30 15:40:00,57.52,57.63,57.44,57.52,119384.0,46.6647,46.754,46.5998,46.6647,119384.0
2019-01-30 15:50:00,57.51,57.51,57.35,57.44,392564.0,46.6566,46.6566,46.5268,46.5998,392564.0
2019-01-31 09:30:00,57.44,57.57,57.18,57.3,51614.0,46.5998,46.7053,46.3889,46.4862,51614.0
2019-01-31 09:40:00,57.33,57.42,57.3,57.41,36058.0,46.5106,46.5836,46.4862,46.5755,36058.0
2019-01-31 09:50:00,57.41,57.49,57.36,57.45,25084.0,46.5755,46.6404,46.5349,46.6079,25084.0
2019-01-31 10:00:00,57.46,57.52,57.42,57.49,69518.0,46.616,46.6647,46.5836,46.6404,69518.0
2019-01-31 10:10:00,57.51,57.56,57.44,57.46,46270.0,46.6566,46.6972,46.5998,46.616,46270.0
2019-01-31 10:20:00,57.46,57.54,57.38,57.54,52620.0,46.616,46.6809,46.5511,46.6809,52620.0
2019-01-31 10:30:00,57.55,57.59,57.48,57.58,53874.0,46.6891,46.7215,46.6323,46.7134,53874.0
2019-01-31 10:40:00,57.58,57.65,57.58,57.61,110998.0,46.7134,46.7702,46.7134,46.7377,110998.0
2019-01-31 10:50:00,57.62,57.64,57.58,57.59,53452.0,46.7459,46.7621,46.7134,46.7215,53452.0
2019-01-31 11:00:00,57.59,57.66,57.59,57.66,47090.0,46.7215,46.7783,46.7215,46.7783,47090.0
2019-01-31 11:10:00,57.65,57.7,57.63,57.69,50144.0,46.7702,46.8108,46.754,46.8026,50144.0
2019-01-31 11:20:00,57.69,57.8,57.69,57.76,49440.0,46.8026,46.8919,46.8026,46.8594,49440.0
2019-01-31 11:30:00,57.76,57.79,57.67,57.67,36924.0,46.8594,46.8838,46.7864,46.7864,36924.0
2019-01-31 11:40:00,57.67,57.79,57.67,57.78,34202.0,46.7864,46.8838,46.7864,46.8757,34202.0
2019-01-31 11:50:00,57.79,57.94,57.79,57.94,26778.0,46.8838,47.0055,46.8838,47.0055,26778.0
2019-01-31 12:00:00,57.94,57.99,57.89,57.92,42410.0,47.0055,47.046,46.9649,46.9892,42410.0
2019-01-31 12:10:00,57.91,57.95,57.88,57.93,27770.0,46.9811,47.0136,46.9568,46.9973,27770.0
2019-01-31 12:20:00,57.94,58.01,57.92,57.93,96344.0,47.0055,47.0622,46.9892,46.9973,96344.0
2019-01-31 12:30:00,57.92,57.99,57.91,57.98,66450.0,46.9892,47.046,46.9811,47.0379,66450.0
2019-01-31 12:40:00,57.99,58.05,57.95,57.97,39644.0,47.046,47.0947,47.0136,47.0298,39644.0
2019-01-31 12:50:00,57.98,58.0,57.92,57.99,69024.0,47.0379,47.0541,46.9892,47.046,69024.0
2019-01-31 13:00:00,57.99,58.07,57.98,57.99,27946.0,47.046,47.1109,47.0379,47.046,27946.0
2019-01-31 13:10:00,58.01,58.02,57.95,58.01,22274.0,47.0622,47.0704,47.0136,47.0622,22274.0
2019-01-31 13:20:00,57.99,58.01,57.91,57.95,75378.0,47.046,47.0622,46.9811,47.0136,75378.0
2019-01-31 13:30:00,57.94,58.01,57.94,57.95,25972.0,47.0055,47.0622,47.0055,47.0136,25972.0
2019-01-31 13:40:00,57.96,57.96,57.91,57.96,24482.0,47.0217,47.0217,46.9811,47.0217,24482.0
2019-01-31 13:50:00,57.95,57.97,57.93,57.94,33088.0,47.0136,47.0298,46.9973,47.0055,33088.0
2019-01-31 14:00:00,57.94,57.96,57.91,57.95,44110.0,47.0055,47.0217,46.9811,47.0136,44110.0
2019-01-31 14:10:00,57.95,57.97,57.91,57.96,40798.0,47.0136,47.0298,46.9811,47.0217,40798.0
2019-01-31 14:20:00,57.96,58.02,57.95,58.0,73088.0,47.0217,47.0704,47.0136,47.0541,73088.0
2019-01-31 14:30:00,58.01,58.05,57.95,58.03,47188.0,47.0622,47.0947,47.0136,47.0785,47188.0
2019-01-31 14:40:00,58.04,58.07,58.0,58.05,25030.0,47.0866,47.1109,47.0541,47.0947,25030.0
2019-01-31 14:50:00,58.03,58.03,57.9,57.95,121634.0,47.0785,47.0785,46.973,47.0136,121634.0
2019-01-31 15:00:00,57.95,57.95,57.85,57.88,47706.0,47.0136,47.0136,46.9324,46.9568,47706.0
2019-01-31 15:10:00,57.88,57.92,57.84,57.91,57884.0,46.9568,46.9892,46.9243,46.9811,57884.0
2019-01-31 15:20:00,57.92,58.11,57.91,58.1,77698.0,46.9892,47.1434,46.9811,47.1353,77698.0
2019-01-31 15:30:00,58.1,58.17,58.07,58.15,84354.0,47.1353,47.1921,47.1109,47.1758,84354.0
2019-01-31 15:40:00,58.15,58.42,58.14,58.42,183694.0,47.1758,47.3949,47.1677,47.3949,183694.0
2019-01-31 15:50:00,58.42,58.58,58.38,58.48,538742.0,47.3949,47.5247,47.3624,47.4436,538742.0
2019-02-01 09:30:00,58.33,58.41,58.08,58.26,76860.0,47.3219,47.3868,47.119,47.2651,76860.0
2019-02-01 09:40:00,58.25,58.34,58.16,58.19,32308.0,47.257,47.33,47.1839,47.2083,32308.0
2019-02-01 09:50:00,58.21,58.34,58.12,58.26,78536.0,47.2245,47.33,47.1515,47.2651,78536.0
2019-02-01 10:00:00,58.26,58.51,58.23,58.49,74520.0,47.2651,47.4679,47.2407,47.4517,74520.0
2019-02-01 10:10:00,58.49,58.57,58.4,58.4,60894.0,47.4517,47.5166,47.3786,47.3786,60894.0
2019-02-01 10:20:00,58.4,58.54,58.4,58.49,50078.0,47.3786,47.4922,47.3786,47.4517,50078.0
2019-02-01 10:30:00,58.49,58.5,58.26,58.26,76710.0,47.4517,47.4598,47.2651,47.2651,76710.0
2019-02-01 10:40:00,58.24,58.34,58.24,58.25,38826.0,47.2488,47.33,47.2488,47.257,38826.0
2019-02-01 10:50:00,58.24,58.28,58.19,58.2,23402.0,47.2488,47.2813,47.2083,47.2164,23402.0
2019-02-01 11:00:00,58.19,58.22,58.09,58.17,32070.0,47.2083,47.2326,47.1272,47.1921,32070.0
2019-02-01 11:10:00,58.18,58.19,58.05,58.12,54052.0,47.2002,47.2083,47.0947,47.1515,54052.0
2019-02-01 11:20:00,58.12,58.13,58.01,58.04,74714.0,47.1515,47.1596,47.0622,47.0866,74714.0
2019-02-01 11:30:00,58.05,58.08,58.01,58.03,62242.0,47.0947,47.119,47.0622,47.0785,62242.0
2019-02-01 11:40:00,58.04,58.22,58.03,58.22,38980.0,47.0866,47.2326,47.0785,47.2326,38980.0
2019-02-01 11:50:00,58.21,58.27,58.2,58.2,87942.0,47.2245,47.2732,47.2164,47.2164,87942.0
2019-02-01 12:00:00,58.2,58.21,58.08,58.12,36728.0,47.2164,47.2245,47.119,47.1515,36728.0
2019-02-01 12:10:00,58.13,58.16,58.1,58.1,29472.0,47.1596,47.1839,47.1353,47.1353,29472.0
2019-02-01 12:20:00,58.1,58.11,58.04,58.04,29816.0,47.1353,47.1434,47.0866,47.0866,29816.0
2019-02-01 12:30:00,58.02,58.06,57.96,57.96,28384.0,47.0704,47.1028,47.0217,47.0217,28384.0
2019-02-01 12:40:00,57.96,58.04,57.95,58.04,33992.0,47.0217,47.0866,47.0136,47.0866,33992.0
2019-02-01 12:50:00,58.04,58.11,58.02,58.02,39212.0,47.0866,47.1434,47.0704,47.0704,39212.0
2019-02-01 13:00:00,58.02,58.06,58.0,58.02,10084.0,47.0704,47.1028,47.0541,47.0704,10084.0
2019-02-01 13:10:00,58.03,58.04,57.93,57.95,13308.0,47.0785,47.0866,46.9973,47.0136,13308.0
2019-02-01 13:20:00,57.95,58.16,57.94,58.16,29646.0,47.0136,47.1839,47.0055,47.1839,29646.0
2019-02-01 13:30:00,58.16,58.17,58.09,58.13,17870.0,47.1839,47.1921,47.1272,47.1596,17870.0
2019-02-01 13:40:00,58.12,58.13,58.05,58.09,16022.0,47.1515,47.1596,47.0947,47.1272,16022.0
2019-02-01 13:50:00,58.08,58.1,58.05,58.08,44826.0,47.119,47.1353,47.0947,47.119,44826.0
2019-02-01 14:00:00,58.07,58.07,57.97,57.99,45194.0,47.1109,47.1109,47.0298,47.046,45194.0
2019-02-01 14:10:00,57.99,58.04,57.91,57.98,55966.0,47.046,47.0866,46.9811,47.0379,55966.0
2019-02-01 14:20:00,57.97,58.08,57.97,58.01,39076.0,47.0298,47.119,47.0298,47.0622,39076.0
2019-02-01 14:30:00,58.02,58.08,58.0,58.04,34984.0,47.0704,47.119,47.0541,47.0866,34984.0
2019-02-01 14:40:00,58.04,58.07,57.99,57.99,47520.0,47.0866,47.1109,47.046,47.046,47520.0
2019-02-01 14:50:00,57.99,58.02,57.96,58.0,46692.0,47.046,47.0704,47.0217,47.0541,46692.0
2019-02-01 15:00:00,58.01,58.02,57.95,58.0,30590.0,47.0622,47.0704,47.0136,47.0541,30590.0
2019-02-01 15:10:00,57.99,58.09,57.99,58.03,43058.0,47.046,47.1272,47.046,47.0785,43058.0
2019-02-01 15:20:00,58.03,58.06,57.99,58.05,60332.0,47.0785,47.1028,47.046,47.0947,60332.0
2019-02-01 15:30:00,58.04,58.23,58.01,58.22,106594.0,47.0866,47.2407,47.0622,47.2326,106594.0
2019-02-01 15:40:00,58.22,58.27,58.16,58.24,66534.0,47.2326,47.2732,47.1839,47.2488,66534.0
2019-02-01 15:50:00,58.24,58.43,58.21,58.38,246388.0,47.2488,47.403,47.2245,47.3624,246388.0
2019-02-04 09:30:00,58.09,58.25,57.81,57.98,21602.0,47.1272,47.257,46.9,47.0379,21602.0
2019-02-04 09:40:00,58.05,58.13,57.98,58.06,17082.0,47.0947,47.1596,47.0379,47.1028,17082.0
2019-02-04 09:50:00,58.13,58.24,58.12,58.14,30880.0,47.1596,47.2488,47.1515,47.1677,30880.0
2019-02-04 10:00:00,58.13,58.15,57.78,57.86,52884.0,47.1596,47.1758,46.8757,46.9406,52884.0
2019-02-04 10:10:00,57.86,58.02,57.79,57.95,28640.0,46.9406,47.0704,46.8838,47.0136,28640.0
2019-02-04 10:20:00,57.95,57.97,57.87,57.92,125752.0,47.0136,47.0298,46.9487,46.9892,125752.0
2019-02-04 10:30:00,57.89,58.08,57.85,57.87,283094.0,46.9649,47.119,46.9324,46.9487,283094.0
2019-02-04 10:40:00,57.88,58.11,57.86,58.11,40192.0,46.9568,47.1434,46.9406,47.1434,40192.0
2019-02-04 10:50:00,58.1,58.12,58.02,58.09,96044.0,47.1353,47.1515,47.0704,47.1272,96044.0
2019-02-04 11:00:00,58.08,58.1,57.97,58.01,65866.0,47.119,47.1353,47.0298,47.0622,65866.0
2019-02-04 11:10:00,57.99,58.07,57.99,58.05,48094.0,47.046,47.1109,47.046,47.0947,48094.0
2019-02-04 11:20:00,58.06,58.3,58.06,58.27,30388.0,47.1028,47.2975,47.1028,47.2732,30388.0
2019-02-04 11:30:00,58.29,58.3,58.21,58.23,21846.0,47.2894,47.2975,47.2245,47.2407,21846.0
2019-02-04 11:40:00,58.22,58.29,58.18,58.29,18106.0,47.2326,47.2894,47.2002,47.2894,18106.0
2019-02-04 11:50:00,58.28,58.35,58.27,58.32,18654.0,47.2813,47.3381,47.2732,47.3137,18654.0
2019-02-04 12:00:00,58.34,58.34,58.26,58.28,14410.0,47.33,47.33,47.2651,47.2813,14410.0
2019-02-04 12:10:00,58.31,58.34,58.27,58.28,12996.0,47.3056,47.33,47.2732,47.2813,12996.0
2019-02-04 12:20:00,58.29,58.33,58.27,58.29,16588.0,47.2894,47.3219,47.2732,47.2894,16588.0
2019-02-04 12:30:00,58.31,58.34,58.26,58.3,21548.0,47.3056,47.33,47.2651,47.2975,21548.0
2019-02-04 12:40:00,58.27,58.27,58.2,58.2,12494.0,47.2732,47.2732,47.2164,47.2164,12494.0
2019-02-04 12:50:00,58.24,58.29,58.21,58.22,12536.0,47.2488,47.2894,47.2245,47.2326,12536.0
2019-02-04 13:00:00,58.21,58.31,58.2,58.3,14266.0,47.2245,47.3056,47.2164,47.2975,14266.0
2019-02-04 13:10:00,58.3,58.32,58.27,58.31,25894.0,47.2975,47.3137,47.2732,47.3056,25894.0
2019-02-04 13:20:00,58.32,58.38,58.31,58.38,44590.0,47.3137,47.3624,47.3056,47.3624,44590.0
2019-02-04 13:30:00,58.39,58.43,58.37,58.4,18594.0,47.3705,47.403,47.3543,47.3786,18594.0
2019-02-04 13:40:00,58.4,58.43,58.36,58.38,20276.0,47.3786,47.403,47.3462,47.3624,20276.0
2019-02-04 13:50:00,58.38,58.44,58.37,58.44,20712.0,47.3624,47.4111,47.3543,47.4111,20712.0
2019-02-04 14:00:00,58.43,58.48,58.38,58.48,33960.0,47.403,47.4436,47.3624,47.4436,33960.0
2019-02-04 14:10:00,58.48,58.48,58.33,58.35,24488.0,47.4436,47.4436,47.3219,47.3381,24488.0
2019-02-04 14:20:00,58.36,58.36,58.31,58.32,37404.0,47.3462,47.3462,47.3056,47.3137,37404.0
2019-02-04 14:30:00,58.34,58.39,58.32,58.32,33172.0,47.33,47.3705,47.3137,47.3137,33172.0
2019-02-04 14:40:00,58.31,58.35,58.31,58.32,21662.0,47.3056,47.3381,47.3056,47.3137,21662.0
2019-02-04 14:50:00,58.33,58.37,58.32,58.34,24868.0,47.3219,47.3543,47.3137,47.33,24868.0
2019-02-04 15:00:00,58.35,58.38,58.33,58.35,33046.0,47.3381,47.3624,47.3219,47.3381,33046.0
2019-02-04 15:10:00,58.35,58.45,58.33,58.45,45254.0,47.3381,47.4192,47.3219,47.4192,45254.0
2019-02-04 15:20:00,58.46,58.48,58.41,58.41,45288.0,47.4273,47.4436,47.3868,47.3868,45288.0
2019-02-04 15:30:00,58.41,58.47,58.38,58.47,61716.0,47.3868,47.4354,47.3624,47.4354,61716.0
2019-02-04 15:40:00,58.47,58.59,58.47,58.59,121100.0,47.4354,47.5328,47.4354,47.5328,121100.0
2019-02-04 15:50:00,58.59,58.6,58.49,58.6,348992.0,47.5328,47.5409,47.4517,47.5409,348992.0
2019-02-05 09:30:00,58.54,58.7,58.12,58.3,31826.0,47.4922,47.622,47.1515,47.2975,31826.0
2019-02-05 09:40:00,58.3,58.3,58.14,58.24,73330.0,47.2975,47.2975,47.1677,47.2488,73330.0
2019-02-05 09:50:00,58.22,58.37,58.22,58.34,39702.0,47.2326,47.3543,47.2326,47.33,39702.0
2019-02-05 10:00:00,58.35,58.46,58.33,58.38,92274.0,47.3381,47.4273,47.3219,47.3624,92274.0
2019-02-05 10:10:00,58.37,58.54,58.34,58.5,51880.0,47.3543,47.4922,47.33,47.4598,51880.0
2019-02-05 10:20:00,58.5,58.55,58.43,58.55,24616.0,47.4598,47.5003,47.403,47.5003,24616.0
2019-02-05 10:30:00,58.53,58.6,58.51,58.51,27108.0,47.4841,47.5409,47.4679,47.4679,27108.0
2019-02-05 10:40:00,58.51,58.57,58.5,58.53,36512.0,47.4679,47.5166,47.4598,47.4841,36512.0
2019-02-05 10:50:00,58.54,58.59,58.52,58.59,62880.0,47.4922,47.5328,47.476,47.5328,62880.0
2019-02-05 11:00:00,58.59,58.6,58.51,58.51,43478.0,47.5328,47.5409,47.4679,47.4679,43478.0
2019-02-05 11:10:00,58.5,58.52,58.46,58.49,26844.0,47.4598,47.476,47.4273,47.4517,26844.0
2019-02-05 11:20:00,58.5,58.59,58.5,58.54,70382.0,47.4598,47.5328,47.4598,47.4922,70382.0
2019-02-05 11:30:00,58.54,58.62,58.5,58.57,30342.0,47.4922,47.5571,47.4598,47.5166,30342.0
2019-02-05 11:40:00,58.59,58.63,58.55,58.59,32148.0,47.5328,47.5652,47.5003,47.5328,32148.0
2019-02-05 11:50:00,58.58,58.66,58.57,58.65,29630.0,47.5247,47.5896,47.5166,47.5815,29630.0
2019-02-05 12:00:00,58.65,58.68,58.52,58.58,95258.0,47.5815,47.6058,47.476,47.5247,95258.0
2019-02-05 12:10:00,58.56,58.58,58.51,58.52,31212.0,47.5085,47.5247,47.4679,47.476,31212.0
2019-02-05 12:20:00,58.52,58.55,58.5,58.51,14614.0,47.476,47.5003,47.4598,47.4679,14614.0
2019-02-05 12:30:00,58.51,58.52,58.46,58.46,18896.0,47.4679,47.476,47.4273,47.4273,18896.0
2019-02-05 12:40:00,58.45,58.48,58.4,58.47,26362.0,47.4192,47.4436,47.3786,47.4354,26362.0
2019-02-05 12:50:00,58.49,58.52,58.46,58.48,18864.0,47.4517,47.476,47.4273,47.4436,18864.0
2019-02-05 13:00:00,58.5,58.51,58.38,58.41,17466.0,47.4598,47.4679,47.3624,47.3868,17466.0
2019-02-05 13:10:00,58.43,58.47,58.42,58.45,25196.0,47.403,47.4354,47.3949,47.4192,25196.0
2019-02-05 13:20:00,58.45,58.49,58.45,58.49,13902.0,47.4192,47.4517,47.4192,47.4517,13902.0
2019-02-05 13:30:00,58.49,58.49,58.45,58.48,20410.0,47.4517,47.4517,47.4192,47.4436,20410.0
2019-02-05 13:40:00,58.49,58.5,58.45,58.48,20192.0,47.4517,47.4598,47.4192,47.4436,20192.0
2019-02-05 13:50:00,58.47,58.5,58.45,58.47,15700.0,47.4354,47.4598,47.4192,47.4354,15700.0
2019-02-05 14:00:00,58.47,58.56,58.45,58.56,32832.0,47.4354,47.5085,47.4192,47.5085,32832.0
2019-02-05 14:10:00,58.55,58.56,58.5,58.5,19992.0,47.5003,47.5085,47.4598,47.4598,19992.0
2019-02-05 14:20:00,58.51,58.54,58.5,58.51,12358.0,47.4679,47.4922,47.4598,47.4679,12358.0
2019-02-05 14:30:00,58.51,58.54,58.48,58.5,49420.0,47.4679,47.4922,47.4436,47.4598,49420.0
2019-02-05 14:40:00,58.5,58.52,58.48,58.51,26478.0,47.4598,47.476,47.4436,47.4679,26478.0
2019-02-05 14:50:00,58.51,58.51,58.48,58.49,24918.0,47.4679,47.4679,47.4436,47.4517,24918.0
2019-02-05 15:00:00,58.5,58.51,58.48,58.51,81442.0,47.4598,47.4679,47.4436,47.4679,81442.0
2019-02-05 15:10:00,58.52,58.55,58.51,58.55,80244.0,47.476,47.5003,47.4679,47.5003,80244.0
2019-02-05 15:20:00,58.55,58.57,58.54,58.56,41400.0,47.5003,47.5166,47.4922,47.5085,41400.0
2019-02-05 15:30:00,58.57,58.63,58.55,58.63,89770.0,47.5166,47.5652,47.5003,47.5652,89770.0
2019-02-05 15:40:00,58.62,58.62,58.44,58.44,126552.0,47.5571,47.5571,47.4111,47.4111,126552.0
2019-02-05 15:50:00,58.44,58.55,58.39,58.54,278516.0,47.4111,47.5003,47.3705,47.4922,278516.0
2019-02-06 09:30:00,58.52,58.75,58.35,58.51,84580.0,47.476,47.6626,47.3381,47.4679,84580.0
2019-02-06 09:40:00,58.51,58.69,58.46,58.49,40422.0,47.4679,47.6139,47.4273,47.4517,40422.0
2019-02-06 09:50:00,58.51,58.63,58.47,58.57,27346.0,47.4679,47.5652,47.4354,47.5166,27346.0
2019-02-06 10:00:00,58.59,58.67,58.51,58.66,49514.0,47.5328,47.5977,47.4679,47.5896,49514.0
2019-02-06 10:10:00,58.66,58.74,58.6,58.72,64870.0,47.5896,47.6545,47.5409,47.6383,64870.0
2019-02-06 10:20:00,58.73,58.84,58.72,58.82,82296.0,47.6464,47.7356,47.6383,47.7194,82296.0
2019-02-06 10:30:00,58.81,58.88,58.77,58.88,51058.0,47.7113,47.7681,47.6788,47.7681,51058.0
2019-02-06 10:40:00,58.88,58.92,58.83,58.85,89484.0,47.7681,47.8005,47.7275,47.7437,89484.0
2019-02-06 10:50:00,58.84,58.89,58.79,58.88,44968.0,47.7356,47.7762,47.695,47.7681,44968.0
2019-02-06 11:00:00,58.88,58.96,58.88,58.92,69168.0,47.7681,47.833,47.7681,47.8005,69168.0
2019-02-06 11:10:00,58.92,58.93,58.82,58.88,43250.0,47.8005,47.8086,47.7194,47.7681,43250.0
2019-02-06 11:20:00,58.88,59.07,58.86,59.07,131502.0,47.7681,47.9222,47.7518,47.9222,131502.0
2019-02-06 11:30:00,59.08,59.08,58.96,59.06,39330.0,47.9303,47.9303,47.833,47.9141,39330.0
2019-02-06 11:40:00,59.05,59.05,58.94,58.97,83076.0,47.906,47.906,47.8167,47.8411,83076.0
2019-02-06 11:50:00,58.98,59.09,58.95,59.04,58022.0,47.8492,47.9384,47.8249,47.8979,58022.0
2019-02-06 12:00:00,59.06,59.12,59.04,59.05,45402.0,47.9141,47.9628,47.8979,47.906,45402.0
2019-02-06 12:10:00,59.07,59.11,59.04,59.08,31456.0,47.9222,47.9547,47.8979,47.9303,31456.0
2019-02-06 12:20:00,59.1,59.11,59.06,59.09,31378.0,47.9465,47.9547,47.9141,47.9384,31378.0
2019-02-06 12:30:00,59.09,59.17,59.08,59.15,44090.0,47.9384,48.0033,47.9303,47.9871,44090.0
2019-02-06 12:40:00,59.16,59.24,59.15,59.22,78304.0,47.9952,48.0601,47.9871,48.0439,78304.0
2019-02-06 12:50:00,59.23,59.24,59.18,59.18,47228.0,48.052,48.0601,48.0114,48.0114,47228.0
2019-02-06 13:00:00,59.18,59.25,59.15,59.18,34690.0,48.0114,48.0682,47.9871,48.0114,34690.0
2019-02-06 13:10:00,59.18,59.18,59.1,59.13,59294.0,48.0114,48.0114,47.9465,47.9709,59294.0
2019-02-06 13:20:00,59.13,59.24,59.11,59.2,61968.0,47.9709,48.0601,47.9547,48.0277,61968.0
2019-02-06 13:30:00,59.18,59.2,59.11,59.15,44150.0,48.0114,48.0277,47.9547,47.9871,44150.0
2019-02-06 13:40:00,59.14,59.17,59.07,59.09,40856.0,47.979,48.0033,47.9222,47.9384,40856.0
2019-02-06 13:50:00,59.09,59.11,59.05,59.09,50046.0,47.9384,47.9547,47.906,47.9384,50046.0
2019-02-06 14:00:00,59.08,59.13,58.99,59.0,50790.0,47.9303,47.9709,47.8573,47.8654,50790.0
2019-02-06 14:10:00,58.99,59.05,58.97,59.02,36828.0,47.8573,47.906,47.8411,47.8816,36828.0
2019-02-06 14:20:00,59.04,59.08,58.99,58.99,47136.0,47.8979,47.9303,47.8573,47.8573,47136.0
2019-02-06 14:30:00,58.99,59.02,58.98,59.01,85418.0,47.8573,47.8816,47.8492,47.8735,85418.0
2019-02-06 14:40:00,59.0,59.02,58.91,59.02,74446.0,47.8654,47.8816,47.7924,47.8816,74446.0
2019-02-06 14:50:00,59.02,59.08,58.99,59.02,80562.0,47.8816,47.9303,47.8573,47.8816,80562.0
2019-02-06 15:00:00,59.01,59.04,58.98,58.98,68486.0,47.8735,47.8979,47.8492,47.8492,68486.0
2019-02-06 15:10:00,58.99,59.02,58.94,58.99,64806.0,47.8573,47.8816,47.8167,47.8573,64806.0
2019-02-06 15:20:00,58.99,59.05,58.95,58.99,93316.0,47.8573,47.906,47.8249,47.8573,93316.0
2019-02-06 15:30:00,58.99,59.0,58.88,58.9,94012.0,47.8573,47.8654,47.7681,47.7843,94012.0
2019-02-06 15:40:00,58.89,58.96,58.87,58.95,118698.0,47.7762,47.833,47.7599,47.8249,118698.0
2019-02-06 15:50:00,58.95,58.99,58.85,58.88,400212.0,47.8249,47.8573,47.7437,47.7681,400212.0
2019-02-07 09:30:00,58.81,59.02,58.58,58.79,45088.0,47.7113,47.8816,47.5247,47.695,45088.0
2019-02-07 09:40:00,58.79,58.87,58.5,58.51,27344.0,47.695,47.7599,47.4598,47.4679,27344.0
2019-02-07 09:50:00,58.55,58.84,58.54,58.79,45902.0,47.5003,47.7356,47.4922,47.695,45902.0
2019-02-07 10:00:00,58.72,58.87,58.7,58.82,92792.0,47.6383,47.7599,47.622,47.7194,92792.0
2019-02-07 10:10:00,58.82,58.88,58.76,58.8,55602.0,47.7194,47.7681,47.6707,47.7032,55602.0
2019-02-07 10:20:00,58.83,59.05,58.82,58.83,82758.0,47.7275,47.906,47.7194,47.7275,82758.0
2019-02-07 10:30:00,58.82,58.85,58.77,58.82,47510.0,47.7194,47.7437,47.6788,47.7194,47510.0
2019-02-07 10:40:00,58.83,58.83,58.76,58.76,43564.0,47.7275,47.7275,47.6707,47.6707,43564.0
2019-02-07 10:50:00,58.77,58.85,58.71,58.85,48978.0,47.6788,47.7437,47.6301,47.7437,48978.0
2019-02-07 11:00:00,58.86,58.93,58.79,58.85,57570.0,47.7518,47.8086,47.695,47.7437,57570.0
2019-02-07 11:10:00,58.83,58.9,58.79,58.9,32100.0,47.7275,47.7843,47.695,47.7843,32100.0
2019-02-07 11:20:00,58.91,58.91,58.77,58.86,36710.0,47.7924,47.7924,47.6788,47.7518,36710.0
2019-02-07 11:30:00,58.82,58.88,58.81,58.85,15132.0,47.7194,47.7681,47.7113,47.7437,15132.0
2019-02-07 11:40:00,58.83,58.91,58.82,58.83,32238.0,47.7275,47.7924,47.7194,47.7275,32238.0
2019-02-07 11:50:00,58.83,58.84,58.69,58.69,29268.0,47.7275,47.7356,47.6139,47.6139,29268.0
2019-02-07 12:00:00,58.69,58.78,58.68,58.72,32002.0,47.6139,47.6869,47.6058,47.6383,32002.0
2019-02-07 12:10:00,58.7,58.78,58.68,58.77,20952.0,47.622,47.6869,47.6058,47.6788,20952.0
2019-02-07 12:20:00,58.77,58.79,58.7,58.73,29452.0,47.6788,47.695,47.622,47.6464,29452.0
2019-02-07 12:30:00,58.73,58.77,58.71,58.74,23676.0,47.6464,47.6788,47.6301,47.6545,23676.0
2019-02-07 12:40:00,58.74,58.77,58.72,58.77,49080.0,47.6545,47.6788,47.6383,47.6788,49080.0
2019-02-07 12:50:00,58.79,58.8,58.74,58.79,101078.0,47.695,47.7032,47.6545,47.695,101078.0
2019-02-07 13:00:00,58.8,58.85,58.74,58.76,47780.0,47.7032,47.7437,47.6545,47.6707,47780.0
2019-02-07 13:10:00,58.77,58.79,58.7,58.75,42232.0,47.6788,47.695,47.622,47.6626,42232.0
2019-02-07 13:20:00,58.75,58.82,58.73,58.76,29198.0,47.6626,47.7194,47.6464,47.6707,29198.0
2019-02-07 13:30:00,58.76,58.8,58.74,58.78,51932.0,47.6707,47.7032,47.6545,47.6869,51932.0
2019-02-07 13:40:00,58.79,58.84,58.77,58.81,25938.0,47.695,47.7356,47.6788,47.7113,25938.0
2019-02-07 13:50:00,58.81,58.85,58.77,58.77,32062.0,47.7113,47.7437,47.6788,47.6788,32062.0
2019-02-07 14:00:00,58.77,58.8,58.71,58.71,38344.0,47.6788,47.7032,47.6301,47.6301,38344.0
2019-02-07 14:10:00,58.72,58.74,58.67,58.7,26854.0,47.6383,47.6545,47.5977,47.622,26854.0
2019-02-07 14:20:00,58.7,58.85,58.7,58.78,52444.0,47.622,47.7437,47.622,47.6869,52444.0
2019-02-07 14:30:00,58.77,58.79,58.7,58.71,46438.0,47.6788,47.695,47.622,47.6301,46438.0
2019-02-07 14:40:00,58.71,58.75,58.7,58.73,38518.0,47.6301,47.6626,47.622,47.6464,38518.0
2019-02-07 14:50:00,58.72,58.82,58.69,58.82,42778.0,47.6383,47.7194,47.6139,47.7194,42778.0
2019-02-07 15:00:00,58.83,58.85,58.75,58.77,56620.0,47.7275,47.7437,47.6626,47.6788,56620.0
2019-02-07 15:10:00,58.77,58.77,58.67,58.7,71850.0,47.6788,47.6788,47.5977,47.622,71850.0
2019-02-07 15:20:00,58.7,58.73,58.68,58.7,93262.0,47.622,47.6464,47.6058,47.622,93262.0
2019-02-07 15:30:00,58.7,58.85,58.67,58.83,81480.0,47.622,47.7437,47.5977,47.7275,81480.0
2019-02-07 15:40:00,58.84,59.01,58.82,59.0,84492.0,47.7356,47.8735,47.7194,47.8654,84492.0
2019-02-07 15:50:00,59.0,59.04,58.9,59.02,226890.0,47.8654,47.8979,47.7843,47.8816,226890.0
2019-02-08 09:30:00,59.1,59.23,58.82,59.01,30786.0,47.9465,48.052,47.7194,47.8735,30786.0
2019-02-08 09:40:00,59.01,59.11,58.98,59.01,31714.0,47.8735,47.9547,47.8492,47.8735,31714.0
2019-02-08 09:50:00,59.02,59.02,58.93,58.99,7780.0,47.8816,47.8816,47.8086,47.8573,7780.0
2019-02-08 10:00:00,58.96,58.98,58.91,58.96,46828.0,47.833,47.8492,47.7924,47.833,46828.0
2019-02-08 10:10:00,58.97,59.08,58.97,59.02,27052.0,47.8411,47.9303,47.8411,47.8816,27052.0
2019-02-08 10:20:00,59.02,59.07,58.91,58.91,62160.0,47.8816,47.9222,47.7924,47.7924,62160.0
2019-02-08 10:30:00,58.88,58.94,58.77,58.82,11010.0,47.7681,47.8167,47.6788,47.7194,11010.0
2019-02-08 10:40:00,58.83,58.88,58.8,58.84,12490.0,47.7275,47.7681,47.7032,47.7356,12490.0
2019-02-08 10:50:00,58.85,58.9,58.85,58.85,21522.0,47.7437,47.7843,47.7437,47.7437,21522.0
2019-02-08 11:00:00,58.87,58.87,58.8,58.83,15646.0,47.7599,47.7599,47.7032,47.7275,15646.0
2019-02-08 11:10:00,58.83,58.91,58.82,58.84,26704.0,47.7275,47.7924,47.7194,47.7356,26704.0
2019-02-08 11:20:00,58.85,58.85,58.69,58.82,68580.0,47.7437,47.7437,47.6139,47.7194,68580.0
2019-02-08 11:30:00,58.82,58.9,58.81,58.84,29576.0,47.7194,47.7843,47.7113,47.7356,29576.0
2019-02-08 11:40:00,58.85,58.94,58.81,58.82,33052.0,47.7437,47.8167,47.7113,47.7194,33052.0
2019-02-08 11:50:00,58.83,58.83,58.74,58.74,11938.0,47.7275,47.7275,47.6545,47.6545,11938.0
2019-02-08 12:00:00,58.76,58.83,58.72,58.77,26754.0,47.6707,47.7275,47.6383,47.6788,26754.0
2019-02-08 12:10:00,58.77,58.81,58.76,58.77,14214.0,47.6788,47.7113,47.6707,47.6788,14214.0
2019-02-08 12:20:00,58.76,58.79,58.74,58.77,18324.0,47.6707,47.695,47.6545,47.6788,18324.0
2019-02-08 12:30:00,58.77,58.77,58.72,58.74,17410.0,47.6788,47.6788,47.6383,47.6545,17410.0
2019-02-08 12:40:00,58.74,58.74,58.7,58.71,57364.0,47.6545,47.6545,47.622,47.6301,57364.0
2019-02-08 12:50:00,58.72,58.76,58.68,58.68,54530.0,47.6383,47.6707,47.6058,47.6058,54530.0
2019-02-08 13:00:00,58.69,58.69,58.57,58.57,46444.0,47.6139,47.6139,47.5166,47.5166,46444.0
2019-02-08 13:10:00,58.58,58.58,58.51,58.52,42168.0,47.5247,47.5247,47.4679,47.476,42168.0
2019-02-08 13:20:00,58.53,58.6,58.5,58.6,17012.0,47.4841,47.5409,47.4598,47.5409,17012.0
2019-02-08 13:30:00,58.6,58.7,58.58,58.69,28252.0,47.5409,47.622,47.5247,47.6139,28252.0
2019-02-08 13:40:00,58.7,58.76,58.68,58.7,20140.0,47.622,47.6707,47.6058,47.622,20140.0
2019-02-08 13:50:00,58.71,58.72,58.65,58.66,48652.0,47.6301,47.6383,47.5815,47.5896,48652.0
2019-02-08 14:00:00,58.69,58.71,58.63,58.65,107326.0,47.6139,47.6301,47.5652,47.5815,107326.0
2019-02-08 14:10:00,58.65,58.73,58.63,58.68,43738.0,47.5815,47.6464,47.5652,47.6058,43738.0
2019-02-08 14:20:00,58.69,58.79,58.68,58.75,49934.0,47.6139,47.695,47.6058,47.6626,49934.0
2019-02-08 14:30:00,58.74,58.88,58.74,58.81,41320.0,47.6545,47.7681,47.6545,47.7113,41320.0
2019-02-08 14:40:00,58.82,58.83,58.74,58.78,33970.0,47.7194,47.7275,47.6545,47.6869,33970.0
2019-02-08 14:50:00,58.77,58.84,58.77,58.77,29342.0,47.6788,47.7356,47.6788,47.6788,29342.0
2019-02-08 15:00:00,58.79,58.81,58.74,58.75,60674.0,47.695,47.7113,47.6545,47.6626,60674.0
2019-02-08 15:10:00,58.76,58.87,58.73,58.87,40246.0,47.6707,47.7599,47.6464,47.7599,40246.0
2019-02-08 15:20:00,58.87,58.87,58.76,58.85,34146.0,47.7599,47.7599,47.6707,47.7437,34146.0
2019-02-08 15:30:00,58.87,58.91,58.82,58.84,54226.0,47.7599,47.7924,47.7194,47.7356,54226.0
2019-02-08 15:40:00,58.84,58.87,58.73,58.77,104276.0,47.7356,47.7599,47.6464,47.6788,104276.0
2019-02-08 15:50:00,58.77,58.97,58.73,58.96,224298.0,47.6788,47.8411,47.6464,47.833,224298.0
2019-02-11 09:30:00,58.96,58.96,58.55,58.84,44302.0,47.833,47.833,47.5003,47.7356,44302.0
2019-02-11 09:40:00,58.89,58.89,58.72,58.84,15540.0,47.7762,47.7762,47.6383,47.7356,15540.0
2019-02-11 09:50:00,58.87,58.92,58.64,58.67,24104.0,47.7599,47.8005,47.5734,47.5977,24104.0
2019-02-11 10:00:00,58.69,58.77,58.63,58.63,30368.0,47.6139,47.6788,47.5652,47.5652,30368.0
2019-02-11 10:10:00,58.59,58.63,58.54,58.55,88222.0,47.5328,47.5652,47.4922,47.5003,88222.0
2019-02-11 10:20:00,58.56,58.58,58.27,58.27,78390.0,47.5085,47.5247,47.2732,47.2732,78390.0
2019-02-11 10:30:00,58.29,58.35,58.17,58.17,122062.0,47.2894,47.3381,47.1921,47.1921,122062.0
2019-02-11 10:40:00,58.17,58.19,57.94,57.94,103206.0,47.1921,47.2083,47.0055,47.0055,103206.0
2019-02-11 10:50:00,57.95,58.01,57.79,57.92,122182.0,47.0136,47.0622,46.8838,46.9892,122182.0
2019-02-11 11:00:00,57.92,57.97,57.81,57.81,43906.0,46.9892,47.0298,46.9,46.9,43906.0
2019-02-11 11:10:00,57.81,57.86,57.8,57.83,48680.0,46.9,46.9406,46.8919,46.9162,48680.0
2019-02-11 11:20:00,57.85,57.85,57.65,57.71,112794.0,46.9324,46.9324,46.7702,46.8189,112794.0
2019-02-11 11:30:00,57.71,57.75,57.58,57.6,138202.0,46.8189,46.8513,46.7134,46.7296,138202.0
2019-02-11 11:40:00,57.6,57.67,57.58,57.6,64228.0,46.7296,46.7864,46.7134,46.7296,64228.0
2019-02-11 11:50:00,57.6,57.63,57.53,57.53,45792.0,46.7296,46.754,46.6728,46.6728,45792.0
2019-02-11 12:00:00,57.53,57.57,57.49,57.53,46660.0,46.6728,46.7053,46.6404,46.6728,46660.0
2019-02-11 12:10:00,57.55,57.56,57.46,57.49,48294.0,46.6891,46.6972,46.616,46.6404,48294.0
2019-02-11 12:20:00,57.49,57.51,57.46,57.49,39888.0,46.6404,46.6566,46.616,46.6404,39888.0
2019-02-11 12:30:00,57.49,57.53,57.49,57.52,117196.0,46.6404,46.6728,46.6404,46.6647,117196.0
2019-02-11 12:40:00,57.5,57.52,57.48,57.5,71790.0,46.6485,46.6647,46.6323,46.6485,71790.0
2019-02-11 12:50:00,57.5,57.53,57.42,57.46,76936.0,46.6485,46.6728,46.5836,46.616,76936.0
2019-02-11 13:00:00,57.46,57.49,57.43,57.45,36378.0,46.616,46.6404,46.5917,46.6079,36378.0
2019-02-11 13:10:00,57.45,57.46,57.35,57.35,29610.0,46.6079,46.616,46.5268,46.5268,29610.0
2019-02-11 13:20:00,57.35,57.37,57.3,57.35,60882.0,46.5268,46.543,46.4862,46.5268,60882.0
2019-02-11 13:30:00,57.35,57.44,57.33,57.34,98368.0,46.5268,46.5998,46.5106,46.5187,98368.0
2019-02-11 13:40:00,57.33,57.35,57.3,57.34,46470.0,46.5106,46.5268,46.4862,46.5187,46470.0
2019-02-11 13:50:00,57.34,57.34,57.28,57.29,41138.0,46.5187,46.5187,46.47,46.4781,41138.0
2019-02-11 14:00:00,57.28,57.31,57.22,57.27,82898.0,46.47,46.4944,46.4213,46.4619,82898.0
2019-02-11 14:10:00,57.27,57.36,57.23,57.29,196260.0,46.4619,46.5349,46.4295,46.4781,196260.0
2019-02-11 14:20:00,57.29,57.36,57.28,57.32,64972.0,46.4781,46.5349,46.47,46.5025,64972.0
2019-02-11 14:30:00,57.32,57.44,57.31,57.41,67640.0,46.5025,46.5998,46.4944,46.5755,67640.0
2019-02-11 14:40:00,57.43,57.53,57.42,57.49,126694.0,46.5917,46.6728,46.5836,46.6404,126694.0
2019-02-11 14:50:00,57.48,57.51,57.44,57.47,132250.0,46.6323,46.6566,46.5998,46.6242,132250.0
2019-02-11 15:00:00,57.48,57.51,57.47,57.49,128618.0,46.6323,46.6566,46.6242,46.6404,128618.0
2019-02-11 15:10:00,57.49,57.52,57.46,57.47,102548.0,46.6404,46.6647,46.616,46.6242,102548.0
2019-02-11 15:20:00,57.48,57.52,57.45,57.51,107836.0,46.6323,46.6647,46.6079,46.6566,107836.0
2019-02-11 15:30:00,57.51,57.52,57.42,57.45,165098.0,46.6566,46.6647,46.5836,46.6079,165098.0
2019-02-11 15:40:00,57.45,57.48,57.38,57.46,195018.0,46.6079,46.6323,46.5511,46.616,195018.0
2019-02-11 15:50:00,57.46,57.52,57.44,57.47,532378.0,46.616,46.6647,46.5998,46.6242,532378.0
2019-02-12 09:30:00,57.7,57.7,57.02,57.02,98656.0,46.8108,46.8108,46.2591,46.2591,98656.0
2019-02-12 09:40:00,57.0,57.16,56.73,57.13,71236.0,46.2429,46.3727,46.0238,46.3483,71236.0
2019-02-12 09:50:00,57.17,57.17,56.91,56.91,158378.0,46.3808,46.3808,46.1698,46.1698,158378.0
2019-02-12 10:00:00,56.91,57.13,56.88,56.92,129164.0,46.1698,46.3483,46.1455,46.178,129164.0
2019-02-12 10:10:00,56.92,56.99,56.85,56.99,202632.0,46.178,46.2347,46.1212,46.2347,202632.0
2019-02-12 10:20:00,56.98,56.99,56.73,56.75,91004.0,46.2266,46.2347,46.0238,46.04,91004.0
2019-02-12 10:30:00,56.75,56.81,56.62,56.81,59016.0,46.04,46.0887,45.9346,46.0887,59016.0
2019-02-12 10:40:00,56.8,56.92,56.73,56.88,186250.0,46.0806,46.178,46.0238,46.1455,186250.0
2019-02-12 10:50:00,56.89,57.12,56.88,57.12,154574.0,46.1536,46.3402,46.1455,46.3402,154574.0
2019-02-12 11:00:00,57.12,57.29,57.12,57.18,67390.0,46.3402,46.4781,46.3402,46.3889,67390.0
2019-02-12 11:10:00,57.19,57.27,57.15,57.2,121910.0,46.397,46.4619,46.3646,46.4051,121910.0
2019-02-12 11:20:00,57.2,57.25,57.19,57.21,93164.0,46.4051,46.4457,46.397,46.4132,93164.0
2019-02-12 11:30:00,57.22,57.26,57.18,57.24,114834.0,46.4213,46.4538,46.3889,46.4376,114834.0
2019-02-12 11:40:00,57.24,57.24,57.08,57.08,106038.0,46.4376,46.4376,46.3078,46.3078,106038.0
2019-02-12 11:50:00,57.07,57.15,57.07,57.13,55618.0,46.2996,46.3646,46.2996,46.3483,55618.0
2019-02-12 12:00:00,57.15,57.27,57.15,57.2,111562.0,46.3646,46.4619,46.3646,46.4051,111562.0
2019-02-12 12:10:00,57.19,57.22,57.15,57.17,46452.0,46.397,46.4213,46.3646,46.3808,46452.0
2019-02-12 12:20:00,57.17,57.19,57.16,57.17,123820.0,46.3808,46.397,46.3727,46.3808,123820.0
2019-02-12 12:30:00,57.16,57.21,57.16,57.21,97474.0,46.3727,46.4132,46.3727,46.4132,97474.0
2019-02-12 12:40:00,57.22,57.25,57.18,57.2,104052.0,46.4213,46.4457,46.3889,46.4051,104052.0
2019-02-12 12:50:00,57.2,57.2,57.14,57.17,70418.0,46.4051,46.4051,46.3564,46.3808,70418.0
2019-02-12 13:00:00,57.17,57.18,57.04,57.1,61314.0,46.3808,46.3889,46.2753,46.324,61314.0
2019-02-12 13:10:00,57.1,57.17,57.08,57.15,38234.0,46.324,46.3808,46.3078,46.3646,38234.0
2019-02-12 13:20:00,57.13,57.19,57.13,57.18,47346.0,46.3483,46.397,46.3483,46.3889,47346.0
2019-02-12 13:30:00,57.18,57.19,57.13,57.14,86064.0,46.3889,46.397,46.3483,46.3564,86064.0
2019-02-12 13:40:00,57.15,57.16,57.13,57.15,51518.0,46.3646,46.3727,46.3483,46.3646,51518.0
2019-02-12 13:50:00,57.13,57.16,57.13,57.14,33266.0,46.3483,46.3727,46.3483,46.3564,33266.0
2019-02-12 14:00:00,57.13,57.16,57.12,57.15,38306.0,46.3483,46.3727,46.3402,46.3646,38306.0
2019-02-12 14:10:00,57.15,57.17,57.1,57.13,64142.0,46.3646,46.3808,46.324,46.3483,64142.0
2019-02-12 14:20:00,57.15,57.24,57.13,57.17,68922.0,46.3646,46.4376,46.3483,46.3808,68922.0
2019-02-12 14:30:00,57.17,57.2,57.13,57.19,77330.0,46.3808,46.4051,46.3483,46.397,77330.0
2019-02-12 14:40:00,57.18,57.19,57.15,57.18,40044.0,46.3889,46.397,46.3646,46.3889,40044.0
2019-02-12 14:50:00,57.19,57.19,57.15,57.18,92692.0,46.397,46.397,46.3646,46.3889,92692.0
2019-02-12 15:00:00,57.19,57.21,57.16,57.21,116114.0,46.397,46.4132,46.3727,46.4132,116114.0
2019-02-12 15:10:00,57.21,57.26,57.18,57.22,91610.0,46.4132,46.4538,46.3889,46.4213,91610.0
2019-02-12 15:20:00,57.22,57.24,57.19,57.2,118566.0,46.4213,46.4376,46.397,46.4051,118566.0
2019-02-12 15:30:00,57.2,57.2,57.0,57.04,131862.0,46.4051,46.4051,46.2429,46.2753,131862.0
2019-02-12 15:40:00,57.05,57.09,57.02,57.05,224396.0,46.2834,46.3159,46.2591,46.2834,224396.0
2019-02-12 15:50:00,57.05,57.1,57.04,57.06,478226.0,46.2834,46.324,46.2753,46.2915,478226.0
2019-02-13 09:30:00,56.79,57.1,56.66,56.73,155380.0,46.0725,46.324,45.967,46.0238,155380.0
2019-02-13 09:40:00,56.75,57.05,56.74,57.03,127084.0,46.04,46.2834,46.0319,46.2672,127084.0
2019-02-13 09:50:00,57.05,57.05,56.93,56.96,78554.0,46.2834,46.2834,46.1861,46.2104,78554.0
2019-02-13 10:00:00,56.92,56.96,56.85,56.88,46578.0,46.178,46.2104,46.1212,46.1455,46578.0
2019-02-13 10:10:00,56.86,56.92,56.81,56.85,32200.0,46.1293,46.178,46.0887,46.1212,32200.0
2019-02-13 10:20:00,56.84,56.93,56.82,56.88,28424.0,46.1131,46.1861,46.0968,46.1455,28424.0
2019-02-13 10:30:00,56.9,56.94,56.85,56.88,56582.0,46.1617,46.1942,46.1212,46.1455,56582.0
2019-02-13 10:40:00,56.89,56.91,56.87,56.91,25946.0,46.1536,46.1698,46.1374,46.1698,25946.0
2019-02-13 10:50:00,56.91,56.99,56.91,56.93,40712.0,46.1698,46.2347,46.1698,46.1861,40712.0
2019-02-13 11:00:00,56.92,57.01,56.9,56.99,80290.0,46.178,46.251,46.1617,46.2347,80290.0
2019-02-13 11:10:00,56.99,57.0,56.93,56.95,39334.0,46.2347,46.2429,46.1861,46.2023,39334.0
2019-02-13 11:20:00,56.93,56.94,56.85,56.9,186196.0,46.1861,46.1942,46.1212,46.1617,186196.0
2019-02-13 11:30:00,56.88,56.9,56.82,56.85,80568.0,46.1455,46.1617,46.0968,46.1212,80568.0
2019-02-13 11:40:00,56.85,56.85,56.82,56.83,14706.0,46.1212,46.1212,46.0968,46.1049,14706.0
2019-02-13 11:50:00,56.84,56.93,56.84,56.91,30726.0,46.1131,46.1861,46.1131,46.1698,30726.0
2019-02-13 12:00:00,56.91,56.91,56.82,56.83,20592.0,46.1698,46.1698,46.0968,46.1049,20592.0
2019-02-13 12:10:00,56.83,56.86,56.8,56.82,30324.0,46.1049,46.1293,46.0806,46.0968,30324.0
2019-02-13 12:20:00,56.81,56.82,56.76,56.76,59856.0,46.0887,46.0968,46.0482,46.0482,59856.0
2019-02-13 12:30:00,56.76,56.82,56.74,56.77,22476.0,46.0482,46.0968,46.0319,46.0563,22476.0
2019-02-13 12:40:00,56.77,56.8,56.74,56.77,24202.0,46.0563,46.0806,46.0319,46.0563,24202.0
2019-02-13 12:50:00,56.76,56.77,56.73,56.77,16634.0,46.0482,46.0563,46.0238,46.0563,16634.0
2019-02-13 13:00:00,56.78,56.84,56.77,56.82,15848.0,46.0644,46.1131,46.0563,46.0968,15848.0
2019-02-13 13:10:00,56.81,56.81,56.76,56.77,27374.0,46.0887,46.0887,46.0482,46.0563,27374.0
2019-02-13 13:20:00,56.78,56.82,56.76,56.82,27318.0,46.0644,46.0968,46.0482,46.0968,27318.0
2019-02-13 13:30:00,56.81,56.83,56.79,56.8,54984.0,46.0887,46.1049,46.0725,46.0806,54984.0
2019-02-13 13:40:00,56.81,56.88,56.79,56.83,124092.0,46.0887,46.1455,46.0725,46.1049,124092.0
2019-02-13 13:50:00,56.83,56.85,56.77,56.79,55270.0,46.1049,46.1212,46.0563,46.0725,55270.0
2019-02-13 14:00:00,56.79,56.81,56.77,56.81,53562.0,46.0725,46.0887,46.0563,46.0887,53562.0
2019-02-13 14:10:00,56.81,56.82,56.79,56.8,27266.0,46.0887,46.0968,46.0725,46.0806,27266.0
2019-02-13 14:20:00,56.79,56.82,56.77,56.81,28924.0,46.0725,46.0968,46.0563,46.0887,28924.0
2019-02-13 14:30:00,56.82,56.93,56.81,56.91,106890.0,46.0968,46.1861,46.0887,46.1698,106890.0
2019-02-13 14:40:00,56.91,56.93,56.87,56.92,35688.0,46.1698,46.1861,46.1374,46.178,35688.0
2019-02-13 14:50:00,56.92,56.98,56.92,56.93,46702.0,46.178,46.2266,46.178,46.1861,46702.0
2019-02-13 15:00:00,56.93,56.96,56.91,56.93,226046.0,46.1861,46.2104,46.1698,46.1861,226046.0
2019-02-13 15:10:00,56.93,57.0,56.91,56.94,222032.0,46.1861,46.2429,46.1698,46.1942,222032.0
2019-02-13 15:20:00,56.94,56.99,56.91,56.96,130076.0,46.1942,46.2347,46.1698,46.2104,130076.0
2019-02-13 15:30:00,56.96,57.13,56.96,57.13,103596.0,46.2104,46.3483,46.2104,46.3483,103596.0
2019-02-13 15:40:00,57.15,57.2,57.07,57.1,156072.0,46.3646,46.4051,46.2996,46.324,156072.0
2019-02-13 15:50:00,57.1,57.17,57.01,57.12,436522.0,46.324,46.3808,46.251,46.3402,436522.0
2019-02-14 09:30:00,57.24,57.38,56.94,57.25,140354.0,46.4376,46.5511,46.1942,46.4457,140354.0
2019-02-14 09:40:00,57.3,57.43,57.24,57.38,66702.0,46.4862,46.5917,46.4376,46.5511,66702.0
2019-02-14 09:50:00,57.38,57.38,57.24,57.37,26356.0,46.5511,46.5511,46.4376,46.543,26356.0
2019-02-14 10:00:00,57.37,57.4,57.3,57.35,43378.0,46.543,46.5674,46.4862,46.5268,43378.0
2019-02-14 10:10:00,57.35,57.43,57.34,57.38,37708.0,46.5268,46.5917,46.5187,46.5511,37708.0
2019-02-14 10:20:00,57.35,57.39,57.34,57.35,58128.0,46.5268,46.5593,46.5187,46.5268,58128.0
2019-02-14 10:30:00,57.35,57.36,57.15,57.24,98170.0,46.5268,46.5349,46.3646,46.4376,98170.0
2019-02-14 10:40:00,57.25,57.29,57.24,57.24,134552.0,46.4457,46.4781,46.4376,46.4376,134552.0
2019-02-14 10:50:00,57.24,57.26,57.19,57.24,74830.0,46.4376,46.4538,46.397,46.4376,74830.0
2019-02-14 11:00:00,57.22,57.23,56.98,56.98,37302.0,46.4213,46.4295,46.2266,46.2266,37302.0
2019-02-14 11:10:00,56.99,57.03,56.96,56.99,30124.0,46.2347,46.2672,46.2104,46.2347,30124.0
2019-02-14 11:20:00,57.0,57.02,56.97,57.01,28840.0,46.2429,46.2591,46.2185,46.251,28840.0
2019-02-14 11:30:00,57.0,57.01,56.96,57.0,18854.0,46.2429,46.251,46.2104,46.2429,18854.0
2019-02-14 11:40:00,56.98,57.02,56.98,57.01,35398.0,46.2266,46.2591,46.2266,46.251,35398.0
2019-02-14 11:50:00,57.01,57.04,56.99,56.99,32462.0,46.251,46.2753,46.2347,46.2347,32462.0
2019-02-14 12:00:00,56.99,57.09,56.94,57.08,45796.0,46.2347,46.3159,46.1942,46.3078,45796.0
2019-02-14 12:10:00,57.1,57.14,57.09,57.13,34268.0,46.324,46.3564,46.3159,46.3483,34268.0
2019-02-14 12:20:00,57.17,57.19,57.14,57.18,16486.0,46.3808,46.397,46.3564,46.3889,16486.0
2019-02-14 12:30:00,57.18,57.2,57.15,57.15,21214.0,46.3889,46.4051,46.3646,46.3646,21214.0
2019-02-14 12:40:00,57.15,57.18,57.15,57.16,31298.0,46.3646,46.3889,46.3646,46.3727,31298.0
2019-02-14 12:50:00,57.17,57.18,57.13,57.14,29606.0,46.3808,46.3889,46.3483,46.3564,29606.0
2019-02-14 13:00:00,57.14,57.2,57.13,57.17,26508.0,46.3564,46.4051,46.3483,46.3808,26508.0
2019-02-14 13:10:00,57.16,57.18,57.12,57.13,29754.0,46.3727,46.3889,46.3402,46.3483,29754.0
2019-02-14 13:20:00,57.13,57.16,57.11,57.16,18110.0,46.3483,46.3727,46.3321,46.3727,18110.0
2019-02-14 13:30:00,57.16,57.22,57.16,57.2,31404.0,46.3727,46.4213,46.3727,46.4051,31404.0
2019-02-14 13:40:00,57.18,57.19,57.15,57.16,23460.0,46.3889,46.397,46.3646,46.3727,23460.0
2019-02-14 13:50:00,57.16,57.18,57.12,57.13,19790.0,46.3727,46.3889,46.3402,46.3483,19790.0
2019-02-14 14:00:00,57.13,57.29,57.13,57.27,66516.0,46.3483,46.4781,46.3483,46.4619,66516.0
2019-02-14 14:10:00,57.27,57.27,57.19,57.19,29678.0,46.4619,46.4619,46.397,46.397,29678.0
2019-02-14 14:20:00,57.2,57.23,57.17,57.22,30932.0,46.4051,46.4295,46.3808,46.4213,30932.0
2019-02-14 14:30:00,57.23,57.24,57.17,57.2,50972.0,46.4295,46.4376,46.3808,46.4051,50972.0
2019-02-14 14:40:00,57.21,57.23,57.18,57.18,63550.0,46.4132,46.4295,46.3889,46.3889,63550.0
2019-02-14 14:50:00,57.19,57.21,57.07,57.11,31922.0,46.397,46.4132,46.2996,46.3321,31922.0
2019-02-14 15:00:00,57.12,57.23,57.11,57.14,90350.0,46.3402,46.4295,46.3321,46.3564,90350.0
2019-02-14 15:10:00,57.13,57.16,57.1,57.12,50498.0,46.3483,46.3727,46.324,46.3402,50498.0
2019-02-14 15:20:00,57.12,57.16,57.11,57.15,38168.0,46.3402,46.3727,46.3321,46.3646,38168.0
2019-02-14 15:30:00,57.14,57.21,57.12,57.19,72914.0,46.3564,46.4132,46.3402,46.397,72914.0
2019-02-14 15:40:00,57.19,57.19,57.05,57.07,134156.0,46.397,46.397,46.2834,46.2996,134156.0
2019-02-14 15:50:00,57.06,57.1,57.0,57.04,211994.0,46.2915,46.324,46.2429,46.2753,211994.0
2019-02-15 09:30:00,57.3,57.49,57.29,57.35,166574.0,46.4862,46.6404,46.4781,46.5268,166574.0
2019-02-15 09:40:00,57.27,57.49,57.26,57.44,90782.0,46.4619,46.6404,46.4538,46.5998,90782.0
2019-02-15 09:50:00,57.44,57.54,57.42,57.51,67984.0,46.5998,46.6809,46.5836,46.6566,67984.0
2019-02-15 10:00:00,57.51,57.53,57.47,57.51,75556.0,46.6566,46.6728,46.6242,46.6566,75556.0
2019-02-15 10:10:00,57.52,57.6,57.5,57.59,59672.0,46.6647,46.7296,46.6485,46.7215,59672.0
2019-02-15 10:20:00,57.58,57.62,57.49,57.49,42698.0,46.7134,46.7459,46.6404,46.6404,42698.0
2019-02-15 10:30:00,57.5,57.55,57.42,57.49,96838.0,46.6485,46.6891,46.5836,46.6404,96838.0
2019-02-15 10:40:00,57.49,57.53,57.45,57.5,71372.0,46.6404,46.6728,46.6079,46.6485,71372.0
2019-02-15 10:50:00,57.52,57.55,57.46,57.55,76906.0,46.6647,46.6891,46.616,46.6891,76906.0
2019-02-15 11:00:00,57.55,57.57,57.49,57.52,68914.0,46.6891,46.7053,46.6404,46.6647,68914.0
2019-02-15 11:10:00,57.51,57.53,57.49,57.5,40262.0,46.6566,46.6728,46.6404,46.6485,40262.0
2019-02-15 11:20:00,57.52,57.56,57.49,57.54,31636.0,46.6647,46.6972,46.6404,46.6809,31636.0
2019-02-15 11:30:00,57.55,57.55,57.49,57.54,17870.0,46.6891,46.6891,46.6404,46.6809,17870.0
2019-02-15 11:40:00,57.55,57.58,57.49,57.51,67158.0,46.6891,46.7134,46.6404,46.6566,67158.0
2019-02-15 11:50:00,57.52,57.53,57.48,57.53,59574.0,46.6647,46.6728,46.6323,46.6728,59574.0
2019-02-15 12:00:00,57.54,57.55,57.51,57.52,15986.0,46.6809,46.6891,46.6566,46.6647,15986.0
2019-02-15 12:10:00,57.52,57.54,57.5,57.51,42148.0,46.6647,46.6809,46.6485,46.6566,42148.0
2019-02-15 12:20:00,57.5,57.55,57.49,57.52,25854.0,46.6485,46.6891,46.6404,46.6647,25854.0
2019-02-15 12:30:00,57.54,57.57,57.52,57.57,41282.0,46.6809,46.7053,46.6647,46.7053,41282.0
2019-02-15 12:40:00,57.58,57.6,57.51,57.53,20422.0,46.7134,46.7296,46.6566,46.6728,20422.0
2019-02-15 12:50:00,57.52,57.55,57.49,57.52,28286.0,46.6647,46.6891,46.6404,46.6647,28286.0
2019-02-15 13:00:00,57.53,57.58,57.51,57.51,13600.0,46.6728,46.7134,46.6566,46.6566,13600.0
2019-02-15 13:10:00,57.52,57.57,57.5,57.57,35498.0,46.6647,46.7053,46.6485,46.7053,35498.0
2019-02-15 13:20:00,57.56,57.57,57.52,57.55,20990.0,46.6972,46.7053,46.6647,46.6891,20990.0
2019-02-15 13:30:00,57.55,57.55,57.51,57.52,11410.0,46.6891,46.6891,46.6566,46.6647,11410.0
2019-02-15 13:40:00,57.52,57.56,57.5,57.53,23322.0,46.6647,46.6972,46.6485,46.6728,23322.0
2019-02-15 13:50:00,57.52,57.57,57.52,57.56,88194.0,46.6647,46.7053,46.6647,46.6972,88194.0
2019-02-15 14:00:00,57.57,57.6,57.55,57.59,82234.0,46.7053,46.7296,46.6891,46.7215,82234.0
2019-02-15 14:10:00,57.59,57.65,57.55,57.65,42668.0,46.7215,46.7702,46.6891,46.7702,42668.0
2019-02-15 14:20:00,57.65,57.65,57.57,57.58,38170.0,46.7702,46.7702,46.7053,46.7134,38170.0
2019-02-15 14:30:00,57.57,57.62,57.54,57.62,50998.0,46.7053,46.7459,46.6809,46.7459,50998.0
2019-02-15 14:40:00,57.62,57.62,57.54,57.59,52142.0,46.7459,46.7459,46.6809,46.7215,52142.0
2019-02-15 14:50:00,57.59,57.62,57.56,57.62,24642.0,46.7215,46.7459,46.6972,46.7459,24642.0
2019-02-15 15:00:00,57.61,57.61,57.57,57.58,21258.0,46.7377,46.7377,46.7053,46.7134,21258.0
2019-02-15 15:10:00,57.58,57.62,57.55,57.6,26460.0,46.7134,46.7459,46.6891,46.7296,26460.0
2019-02-15 15:20:00,57.6,57.67,57.58,57.66,29792.0,46.7296,46.7864,46.7134,46.7783,29792.0
2019-02-15 15:30:00,57.65,57.74,57.63,57.73,61224.0,46.7702,46.8432,46.754,46.8351,61224.0
2019-02-15 15:40:00,57.73,57.77,57.71,57.77,122734.0,46.8351,46.8675,46.8189,46.8675,122734.0
2019-02-15 15:50:00,57.77,57.77,57.62,57.63,336764.0,46.8675,46.8675,46.7459,46.754,336764.0
2019-02-19 09:30:00,57.09,57.6,56.94,57.58,101708.0,46.3159,46.7296,46.1942,46.7134,101708.0
2019-02-19 09:40:00,57.57,57.73,57.55,57.63,29300.0,46.7053,46.8351,46.6891,46.754,29300.0
2019-02-19 09:50:00,57.61,57.7,57.55,57.66,44310.0,46.7377,46.8108,46.6891,46.7783,44310.0
2019-02-19 10:00:00,57.66,57.73,57.64,57.66,47764.0,46.7783,46.8351,46.7621,46.7783,47764.0
2019-02-19 10:10:00,57.66,57.83,57.66,57.77,48002.0,46.7783,46.9162,46.7783,46.8675,48002.0
2019-02-19 10:20:00,57.77,57.83,57.73,57.81,33226.0,46.8675,46.9162,46.8351,46.9,33226.0
2019-02-19 10:30:00,57.83,57.88,57.76,57.86,74940.0,46.9162,46.9568,46.8594,46.9406,74940.0
2019-02-19 10:40:00,57.85,58.1,57.85,58.06,58752.0,46.9324,47.1353,46.9324,47.1028,58752.0
2019-02-19 10:50:00,58.06,58.08,57.91,57.91,55828.0,47.1028,47.119,46.9811,46.9811,55828.0
2019-02-19 11:00:00,57.93,58.02,57.93,57.98,59994.0,46.9973,47.0704,46.9973,47.0379,59994.0
2019-02-19 11:10:00,57.98,58.07,57.98,58.04,96614.0,47.0379,47.1109,47.0379,47.0866,96614.0
2019-02-19 11:20:00,58.03,58.03,57.98,58.01,29856.0,47.0785,47.0785,47.0379,47.0622,29856.0
2019-02-19 11:30:00,58.01,58.02,57.97,57.99,25620.0,47.0622,47.0704,47.0298,47.046,25620.0
2019-02-19 11:40:00,57.99,58.09,57.98,58.09,24780.0,47.046,47.1272,47.0379,47.1272,24780.0
2019-02-19 11:50:00,58.09,58.14,58.06,58.13,30090.0,47.1272,47.1677,47.1028,47.1596,30090.0
2019-02-19 12:00:00,58.13,58.13,58.03,58.05,30004.0,47.1596,47.1596,47.0785,47.0947,30004.0
2019-02-19 12:10:00,58.04,58.07,58.01,58.02,45132.0,47.0866,47.1109,47.0622,47.0704,45132.0
2019-02-19 12:20:00,58.02,58.05,58.0,58.05,33234.0,47.0704,47.0947,47.0541,47.0947,33234.0
2019-02-19 12:30:00,58.06,58.11,58.02,58.07,73908.0,47.1028,47.1434,47.0704,47.1109,73908.0
2019-02-19 12:40:00,58.07,58.09,58.04,58.06,25192.0,47.1109,47.1272,47.0866,47.1028,25192.0
2019-02-19 12:50:00,58.07,58.07,58.04,58.05,25672.0,47.1109,47.1109,47.0866,47.0947,25672.0
2019-02-19 13:00:00,58.05,58.06,58.02,58.04,16922.0,47.0947,47.1028,47.0704,47.0866,16922.0
2019-02-19 13:10:00,58.04,58.06,58.02,58.05,36452.0,47.0866,47.1028,47.0704,47.0947,36452.0
2019-02-19 13:20:00,58.04,58.06,58.0,58.05,27548.0,47.0866,47.1028,47.0541,47.0947,27548.0
2019-02-19 13:30:00,58.06,58.06,57.98,57.98,22276.0,47.1028,47.1028,47.0379,47.0379,22276.0
2019-02-19 13:40:00,57.99,58.02,57.94,57.96,44882.0,47.046,47.0704,47.0055,47.0217,44882.0
2019-02-19 13:50:00,57.96,57.98,57.91,57.91,28026.0,47.0217,47.0379,46.9811,46.9811,28026.0
2019-02-19 14:00:00,57.9,57.94,57.88,57.91,25248.0,46.973,47.0055,46.9568,46.9811,25248.0
2019-02-19 14:10:00,57.9,57.96,57.87,57.96,25932.0,46.973,47.0217,46.9487,47.0217,25932.0
2019-02-19 14:20:00,57.95,57.97,57.94,57.95,24078.0,47.0136,47.0298,47.0055,47.0136,24078.0
2019-02-19 14:30:00,57.95,58.02,57.95,58.0,55000.0,47.0136,47.0704,47.0136,47.0541,55000.0
2019-02-19 14:40:00,58.0,58.15,58.0,58.15,36926.0,47.0541,47.1758,47.0541,47.1758,36926.0
2019-02-19 14:50:00,58.14,58.21,58.09,58.17,44444.0,47.1677,47.2245,47.1272,47.1921,44444.0
2019-02-19 15:00:00,58.16,58.2,58.13,58.2,31682.0,47.1839,47.2164,47.1596,47.2164,31682.0
2019-02-19 15:10:00,58.2,58.26,58.18,58.23,56902.0,47.2164,47.2651,47.2002,47.2407,56902.0
2019-02-19 15:20:00,58.22,58.23,58.13,58.19,76172.0,47.2326,47.2407,47.1596,47.2083,76172.0
2019-02-19 15:30:00,58.18,58.26,58.15,58.19,60062.0,47.2002,47.2651,47.1758,47.2083,60062.0
2019-02-19 15:40:00,58.19,58.22,58.13,58.15,119462.0,47.2083,47.2326,47.1596,47.1758,119462.0
2019-02-19 15:50:00,58.14,58.19,58.1,58.15,282608.0,47.1677,47.2083,47.1353,47.1758,282608.0
2019-02-20 09:30:00,58.05,58.31,58.01,58.07,43964.0,47.0947,47.3056,47.0622,47.1109,43964.0
2019-02-20 09:40:00,58.07,58.07,57.94,58.02,13046.0,47.1109,47.1109,47.0055,47.0704,13046.0
2019-02-20 09:50:00,58.02,58.25,57.99,58.22,9400.0,47.0704,47.257,47.046,47.2326,9400.0
2019-02-20 10:00:00,58.22,58.32,58.18,58.32,24832.0,47.2326,47.3137,47.2002,47.3137,24832.0
2019-02-20 10:10:00,58.32,58.47,58.27,58.44,26612.0,47.3137,47.4354,47.2732,47.4111,26612.0
2019-02-20 10:20:00,58.43,58.43,58.35,58.4,21192.0,47.403,47.403,47.3381,47.3786,21192.0
2019-02-20 10:30:00,58.38,58.42,58.33,58.34,10832.0,47.3624,47.3949,47.3219,47.33,10832.0
2019-02-20 10:40:00,58.33,58.34,58.12,58.19,27620.0,47.3219,47.33,47.1515,47.2083,27620.0
2019-02-20 10:50:00,58.17,58.25,58.17,58.25,20968.0,47.1921,47.257,47.1921,47.257,20968.0
2019-02-20 11:00:00,58.26,58.26,58.13,58.15,13312.0,47.2651,47.2651,47.1596,47.1758,13312.0
2019-02-20 11:10:00,58.13,58.15,58.04,58.06,63124.0,47.1596,47.1758,47.0866,47.1028,63124.0
2019-02-20 11:20:00,58.04,58.25,58.01,58.24,28152.0,47.0866,47.257,47.0622,47.2488,28152.0
2019-02-20 11:30:00,58.22,58.35,58.2,58.34,18412.0,47.2326,47.3381,47.2164,47.33,18412.0
2019-02-20 11:40:00,58.35,58.41,58.31,58.41,11914.0,47.3381,47.3868,47.3056,47.3868,11914.0
2019-02-20 11:50:00,58.4,58.54,58.38,58.47,30936.0,47.3786,47.4922,47.3624,47.4354,30936.0
2019-02-20 12:00:00,58.47,58.47,58.37,58.38,13140.0,47.4354,47.4354,47.3543,47.3624,13140.0
2019-02-20 12:10:00,58.38,58.44,58.38,58.43,17318.0,47.3624,47.4111,47.3624,47.403,17318.0
2019-02-20 12:20:00,58.44,58.47,58.4,58.46,26540.0,47.4111,47.4354,47.3786,47.4273,26540.0
2019-02-20 12:30:00,58.46,58.47,58.41,58.43,14098.0,47.4273,47.4354,47.3868,47.403,14098.0
2019-02-20 12:40:00,58.42,58.46,58.42,58.44,16058.0,47.3949,47.4273,47.3949,47.4111,16058.0
2019-02-20 12:50:00,58.44,58.52,58.44,58.51,49014.0,47.4111,47.476,47.4111,47.4679,49014.0
2019-02-20 13:00:00,58.51,58.54,58.51,58.54,24696.0,47.4679,47.4922,47.4679,47.4922,24696.0
2019-02-20 13:10:00,58.55,58.57,58.52,58.53,9820.0,47.5003,47.5166,47.476,47.4841,9820.0
2019-02-20 13:20:00,58.54,58.57,58.53,58.53,21608.0,47.4922,47.5166,47.4841,47.4841,21608.0
2019-02-20 13:30:00,58.52,58.52,58.48,58.51,58862.0,47.476,47.476,47.4436,47.4679,58862.0
2019-02-20 13:40:00,58.51,58.55,58.49,58.54,35988.0,47.4679,47.5003,47.4517,47.4922,35988.0
2019-02-20 13:50:00,58.52,58.6,58.48,58.53,23406.0,47.476,47.5409,47.4436,47.4841,23406.0
2019-02-20 14:00:00,58.56,58.61,58.49,58.49,25978.0,47.5085,47.549,47.4517,47.4517,25978.0
2019-02-20 14:10:00,58.52,58.52,58.33,58.35,79678.0,47.476,47.476,47.3219,47.3381,79678.0
2019-02-20 14:20:00,58.35,58.48,58.32,58.44,61744.0,47.3381,47.4436,47.3137,47.4111,61744.0
2019-02-20 14:30:00,58.45,58.51,58.45,58.48,29716.0,47.4192,47.4679,47.4192,47.4436,29716.0
2019-02-20 14:40:00,58.47,58.55,58.46,58.54,43038.0,47.4354,47.5003,47.4273,47.4922,43038.0
2019-02-20 14:50:00,58.52,58.58,58.52,58.54,27332.0,47.476,47.5247,47.476,47.4922,27332.0
2019-02-20 15:00:00,58.54,58.63,58.54,58.62,40364.0,47.4922,47.5652,47.4922,47.5571,40364.0
2019-02-20 15:10:00,58.61,58.64,58.58,58.63,31220.0,47.549,47.5734,47.5247,47.5652,31220.0
2019-02-20 15:20:00,58.65,58.65,58.54,58.54,45342.0,47.5815,47.5815,47.4922,47.4922,45342.0
2019-02-20 15:30:00,58.52,58.6,58.43,58.44,63642.0,47.476,47.5409,47.403,47.4111,63642.0
2019-02-20 15:40:00,58.44,58.54,58.44,58.48,127782.0,47.4111,47.4922,47.4111,47.4436,127782.0
2019-02-20 15:50:00,58.47,58.59,58.44,58.57,377026.0,47.4354,47.5328,47.4111,47.5166,377026.0
2019-02-21 09:30:00,58.2,58.42,58.18,58.37,75516.0,47.2164,47.3949,47.2002,47.3543,75516.0
2019-02-21 09:40:00,58.39,58.41,58.23,58.33,37894.0,47.3705,47.3868,47.2407,47.3219,37894.0
2019-02-21 09:50:00,58.33,58.47,58.31,58.43,33816.0,47.3219,47.4354,47.3056,47.403,33816.0
2019-02-21 10:00:00,58.44,58.59,58.4,58.56,48400.0,47.4111,47.5328,47.3786,47.5085,48400.0
2019-02-21 10:10:00,58.57,58.75,58.57,58.74,43456.0,47.5166,47.6626,47.5166,47.6545,43456.0
2019-02-21 10:20:00,58.73,58.77,58.66,58.7,49836.0,47.6464,47.6788,47.5896,47.622,49836.0
2019-02-21 10:30:00,58.7,58.72,58.6,58.65,25852.0,47.622,47.6383,47.5409,47.5815,25852.0
2019-02-21 10:40:00,58.65,58.81,58.64,58.77,40528.0,47.5815,47.7113,47.5734,47.6788,40528.0
2019-02-21 10:50:00,58.78,58.92,58.77,58.8,55860.0,47.6869,47.8005,47.6788,47.7032,55860.0
2019-02-21 11:00:00,58.81,58.9,58.76,58.8,28962.0,47.7113,47.7843,47.6707,47.7032,28962.0
2019-02-21 11:10:00,58.81,58.81,58.64,58.72,34824.0,47.7113,47.7113,47.5734,47.6383,34824.0
2019-02-21 11:20:00,58.73,58.77,58.71,58.76,26772.0,47.6464,47.6788,47.6301,47.6707,26772.0
2019-02-21 11:30:00,58.76,58.85,58.76,58.85,25046.0,47.6707,47.7437,47.6707,47.7437,25046.0
2019-02-21 11:40:00,58.83,58.83,58.74,58.74,27978.0,47.7275,47.7275,47.6545,47.6545,27978.0
2019-02-21 11:50:00,58.73,58.85,58.73,58.82,26852.0,47.6464,47.7437,47.6464,47.7194,26852.0
2019-02-21 12:00:00,58.78,58.82,58.74,58.74,13172.0,47.6869,47.7194,47.6545,47.6545,13172.0
2019-02-21 12:10:00,58.75,58.77,58.74,58.74,24076.0,47.6626,47.6788,47.6545,47.6545,24076.0
2019-02-21 12:20:00,58.74,58.77,58.73,58.75,28158.0,47.6545,47.6788,47.6464,47.6626,28158.0
2019-02-21 12:30:00,58.75,58.76,58.64,58.64,56934.0,47.6626,47.6707,47.5734,47.5734,56934.0
2019-02-21 12:40:00,58.65,58.65,58.59,58.63,30918.0,47.5815,47.5815,47.5328,47.5652,30918.0
2019-02-21 12:50:00,58.63,58.63,58.54,58.58,53694.0,47.5652,47.5652,47.4922,47.5247,53694.0
2019-02-21 13:00:00,58.59,58.59,58.53,58.55,23152.0,47.5328,47.5328,47.4841,47.5003,23152.0
2019-02-21 13:10:00,58.55,58.58,58.5,58.5,17808.0,47.5003,47.5247,47.4598,47.4598,17808.0
2019-02-21 13:20:00,58.51,58.55,58.47,58.47,25192.0,47.4679,47.5003,47.4354,47.4354,25192.0
2019-02-21 13:30:00,58.47,58.51,58.47,58.49,50630.0,47.4354,47.4679,47.4354,47.4517,50630.0
2019-02-21 13:40:00,58.47,58.59,58.43,58.58,58772.0,47.4354,47.5328,47.403,47.5247,58772.0
2019-02-21 13:50:00,58.6,58.6,58.57,58.57,23234.0,47.5409,47.5409,47.5166,47.5166,23234.0
2019-02-21 14:00:00,58.56,58.59,58.53,58.58,26766.0,47.5085,47.5328,47.4841,47.5247,26766.0
2019-02-21 14:10:00,58.57,58.58,58.54,58.58,33152.0,47.5166,47.5247,47.4922,47.5247,33152.0
2019-02-21 14:20:00,58.57,58.62,58.56,58.6,21022.0,47.5166,47.5571,47.5085,47.5409,21022.0
2019-02-21 14:30:00,58.6,58.72,58.6,58.7,44930.0,47.5409,47.6383,47.5409,47.622,44930.0
2019-02-21 14:40:00,58.69,58.71,58.6,58.6,44568.0,47.6139,47.6301,47.5409,47.5409,44568.0
2019-02-21 14:50:00,58.59,58.64,58.58,58.64,49874.0,47.5328,47.5734,47.5247,47.5734,49874.0
2019-02-21 15:00:00,58.65,58.68,58.62,58.64,32810.0,47.5815,47.6058,47.5571,47.5734,32810.0
2019-02-21 15:10:00,58.63,58.67,58.61,58.65,32672.0,47.5652,47.5977,47.549,47.5815,32672.0
2019-02-21 15:20:00,58.63,58.69,58.63,58.67,44072.0,47.5652,47.6139,47.5652,47.5977,44072.0
2019-02-21 15:30:00,58.67,58.68,58.55,58.64,79588.0,47.5977,47.6058,47.5003,47.5734,79588.0
2019-02-21 15:40:00,58.65,58.81,58.63,58.8,86158.0,47.5815,47.7113,47.5652,47.7032,86158.0
2019-02-21 15:50:00,58.8,58.93,58.79,58.84,241006.0,47.7032,47.8086,47.695,47.7356,241006.0
2019-02-22 09:30:00,59.02,59.12,58.82,59.09,60172.0,47.8816,47.9628,47.7194,47.9384,60172.0
2019-02-22 09:40:00,59.09,59.1,58.93,59.02,30680.0,47.9384,47.9465,47.8086,47.8816,30680.0
2019-02-22 09:50:00,59.06,59.25,58.98,59.23,32940.0,47.9141,48.0682,47.8492,48.052,32940.0
2019-02-22 10:00:00,59.21,59.29,59.13,59.23,18648.0,48.0358,48.1007,47.9709,48.052,18648.0
2019-02-22 10:10:00,59.24,59.27,59.18,59.23,21354.0,48.0601,48.0845,48.0114,48.052,21354.0
2019-02-22 10:20:00,59.27,59.32,59.22,59.27,28406.0,48.0845,48.125,48.0439,48.0845,28406.0
2019-02-22 10:30:00,59.27,59.42,59.27,59.42,40592.0,48.0845,48.2062,48.0845,48.2062,40592.0
2019-02-22 10:40:00,59.37,59.38,59.29,59.33,18242.0,48.1656,48.1737,48.1007,48.1331,18242.0
2019-02-22 10:50:00,59.33,59.37,59.29,59.36,20656.0,48.1331,48.1656,48.1007,48.1575,20656.0
2019-02-22 11:00:00,59.35,59.35,59.26,59.29,17760.0,48.1494,48.1494,48.0763,48.1007,17760.0
2019-02-22 11:10:00,59.3,59.3,59.24,59.26,32272.0,48.1088,48.1088,48.0601,48.0763,32272.0
2019-02-22 11:20:00,59.25,59.27,59.21,59.26,29002.0,48.0682,48.0845,48.0358,48.0763,29002.0
2019-02-22 11:30:00,59.25,59.35,59.25,59.31,21410.0,48.0682,48.1494,48.0682,48.1169,21410.0
2019-02-22 11:40:00,59.32,59.33,59.27,59.29,18854.0,48.125,48.1331,48.0845,48.1007,18854.0
2019-02-22 11:50:00,59.3,59.3,59.19,59.2,89672.0,48.1088,48.1088,48.0196,48.0277,89672.0
2019-02-22 12:00:00,59.2,59.23,59.12,59.17,61122.0,48.0277,48.052,47.9628,48.0033,61122.0
2019-02-22 12:10:00,59.18,59.2,59.14,59.16,13620.0,48.0114,48.0277,47.979,47.9952,13620.0
2019-02-22 12:20:00,59.15,59.16,59.1,59.16,9448.0,47.9871,47.9952,47.9465,47.9952,9448.0
2019-02-22 12:30:00,59.16,59.16,59.1,59.14,17634.0,47.9952,47.9952,47.9465,47.979,17634.0
2019-02-22 12:40:00,59.13,59.19,59.13,59.16,41116.0,47.9709,48.0196,47.9709,47.9952,41116.0
2019-02-22 12:50:00,59.16,59.19,59.13,59.17,13398.0,47.9952,48.0196,47.9709,48.0033,13398.0
2019-02-22 13:00:00,59.18,59.18,59.11,59.13,10184.0,48.0114,48.0114,47.9547,47.9709,10184.0
2019-02-22 13:10:00,59.13,59.15,59.09,59.14,8940.0,47.9709,47.9871,47.9384,47.979,8940.0
2019-02-22 13:20:00,59.13,59.15,59.1,59.11,16068.0,47.9709,47.9871,47.9465,47.9547,16068.0
2019-02-22 13:30:00,59.1,59.12,59.04,59.12,19538.0,47.9465,47.9628,47.8979,47.9628,19538.0
2019-02-22 13:40:00,59.12,59.13,59.05,59.1,22092.0,47.9628,47.9709,47.906,47.9465,22092.0
2019-02-22 13:50:00,59.1,59.15,59.1,59.1,22712.0,47.9465,47.9871,47.9465,47.9465,22712.0
2019-02-22 14:00:00,59.13,59.14,59.08,59.12,21278.0,47.9709,47.979,47.9303,47.9628,21278.0
2019-02-22 14:10:00,59.12,59.18,59.12,59.16,27398.0,47.9628,48.0114,47.9628,47.9952,27398.0
2019-02-22 14:20:00,59.17,59.17,59.13,59.17,26176.0,48.0033,48.0033,47.9709,48.0033,26176.0
2019-02-22 14:30:00,59.15,59.16,59.09,59.14,48438.0,47.9871,47.9952,47.9384,47.979,48438.0
2019-02-22 14:40:00,59.12,59.19,59.1,59.19,24954.0,47.9628,48.0196,47.9465,48.0196,24954.0
2019-02-22 14:50:00,59.18,59.19,59.09,59.15,26662.0,48.0114,48.0196,47.9384,47.9871,26662.0
2019-02-22 15:00:00,59.14,59.16,59.11,59.15,47430.0,47.979,47.9952,47.9547,47.9871,47430.0
2019-02-22 15:10:00,59.14,59.24,59.13,59.24,18724.0,47.979,48.0601,47.9709,48.0601,18724.0
2019-02-22 15:20:00,59.23,59.27,59.23,59.25,36862.0,48.052,48.0845,48.052,48.0682,36862.0
2019-02-22 15:30:00,59.23,59.29,59.22,59.24,42478.0,48.052,48.1007,48.0439,48.0601,42478.0
2019-02-22 15:40:00,59.23,59.26,59.17,59.23,56542.0,48.052,48.0763,48.0033,48.052,56542.0
2019-02-22 15:50:00,59.24,59.27,59.15,59.23,219664.0,48.0601,48.0845,47.9871,48.052,219664.0
2019-02-25 09:30:00,59.3,59.3,58.9,58.99,43474.0,48.1088,48.1088,47.7843,47.8573,43474.0
2019-02-25 09:40:00,58.99,59.16,58.91,59.13,117578.0,47.8573,47.9952,47.7924,47.9709,117578.0
2019-02-25 09:50:00,59.13,59.18,59.06,59.16,23240.0,47.9709,48.0114,47.9141,47.9952,23240.0
2019-02-25 10:00:00,59.15,59.24,59.11,59.21,35620.0,47.9871,48.0601,47.9547,48.0358,35620.0
2019-02-25 10:10:00,59.2,59.26,59.19,59.24,24444.0,48.0277,48.0763,48.0196,48.0601,24444.0
2019-02-25 10:20:00,59.24,59.24,58.99,58.99,24108.0,48.0601,48.0601,47.8573,47.8573,24108.0
2019-02-25 10:30:00,59.0,59.04,58.93,58.95,28152.0,47.8654,47.8979,47.8086,47.8249,28152.0
2019-02-25 10:40:00,58.93,58.95,58.85,58.85,38440.0,47.8086,47.8249,47.7437,47.7437,38440.0
2019-02-25 10:50:00,58.85,59.0,58.85,58.92,46094.0,47.7437,47.8654,47.7437,47.8005,46094.0
2019-02-25 11:00:00,58.91,58.98,58.85,58.87,25494.0,47.7924,47.8492,47.7437,47.7599,25494.0
2019-02-25 11:10:00,58.86,58.88,58.84,58.88,26754.0,47.7518,47.7681,47.7356,47.7681,26754.0
2019-02-25 11:20:00,58.87,58.9,58.84,58.85,35972.0,47.7599,47.7843,47.7356,47.7437,35972.0
2019-02-25 11:30:00,58.85,58.92,58.83,58.88,54548.0,47.7437,47.8005,47.7275,47.7681,54548.0
2019-02-25 11:40:00,58.88,58.96,58.82,58.84,69182.0,47.7681,47.833,47.7194,47.7356,69182.0
2019-02-25 11:50:00,58.82,58.83,58.77,58.77,52732.0,47.7194,47.7275,47.6788,47.6788,52732.0
2019-02-25 12:00:00,58.79,58.87,58.77,58.86,30568.0,47.695,47.7599,47.6788,47.7518,30568.0
2019-02-25 12:10:00,58.85,58.88,58.81,58.86,44016.0,47.7437,47.7681,47.7113,47.7518,44016.0
2019-02-25 12:20:00,58.85,58.91,58.82,58.88,43746.0,47.7437,47.7924,47.7194,47.7681,43746.0
2019-02-25 12:30:00,58.88,58.88,58.73,58.73,53992.0,47.7681,47.7681,47.6464,47.6464,53992.0
2019-02-25 12:40:00,58.73,58.77,58.73,58.76,30226.0,47.6464,47.6788,47.6464,47.6707,30226.0
2019-02-25 12:50:00,58.77,58.77,58.7,58.72,24916.0,47.6788,47.6788,47.622,47.6383,24916.0
2019-02-25 13:00:00,58.72,58.75,58.71,58.72,21618.0,47.6383,47.6626,47.6301,47.6383,21618.0
2019-02-25 13:10:00,58.72,58.73,58.63,58.71,42850.0,47.6383,47.6464,47.5652,47.6301,42850.0
2019-02-25 13:20:00,58.71,58.76,58.66,58.76,48612.0,47.6301,47.6707,47.5896,47.6707,48612.0
2019-02-25 13:30:00,58.76,58.77,58.65,58.7,45910.0,47.6707,47.6788,47.5815,47.622,45910.0
2019-02-25 13:40:00,58.69,58.85,58.69,58.85,35454.0,47.6139,47.7437,47.6139,47.7437,35454.0
2019-02-25 13:50:00,58.85,58.88,58.81,58.83,34716.0,47.7437,47.7681,47.7113,47.7275,34716.0
2019-02-25 14:00:00,58.83,58.85,58.77,58.84,33390.0,47.7275,47.7437,47.6788,47.7356,33390.0
2019-02-25 14:10:00,58.84,58.95,58.83,58.94,81566.0,47.7356,47.8249,47.7275,47.8167,81566.0
2019-02-25 14:20:00,58.94,58.97,58.77,58.79,41014.0,47.8167,47.8411,47.6788,47.695,41014.0
2019-02-25 14:30:00,58.77,58.81,58.74,58.81,22142.0,47.6788,47.7113,47.6545,47.7113,22142.0
2019-02-25 14:40:00,58.81,58.85,58.79,58.81,28310.0,47.7113,47.7437,47.695,47.7113,28310.0
2019-02-25 14:50:00,58.81,58.84,58.76,58.84,25486.0,47.7113,47.7356,47.6707,47.7356,25486.0
2019-02-25 15:00:00,58.83,58.9,58.83,58.85,48780.0,47.7275,47.7843,47.7275,47.7437,48780.0
2019-02-25 15:10:00,58.85,58.88,58.76,58.78,62058.0,47.7437,47.7681,47.6707,47.6869,62058.0
2019-02-25 15:20:00,58.79,58.79,58.63,58.63,41778.0,47.695,47.695,47.5652,47.5652,41778.0
2019-02-25 15:30:00,58.63,58.7,58.63,58.7,74548.0,47.5652,47.622,47.5652,47.622,74548.0
2019-02-25 15:40:00,58.69,58.74,58.65,58.68,138744.0,47.6139,47.6545,47.5815,47.6058,138744.0
2019-02-25 15:50:00,58.68,58.84,58.68,58.78,323496.0,47.6058,47.7356,47.6058,47.6869,323496.0
2019-02-26 09:30:00,59.69,59.99,58.87,59.34,85902.0,48.4252,48.6686,47.7599,48.1412,85902.0
2019-02-26 09:40:00,59.34,59.72,59.15,59.34,51200.0,48.1412,48.4495,47.9871,48.1412,51200.0
2019-02-26 09:50:00,59.35,59.6,59.2,59.6,40880.0,48.1494,48.3522,48.0277,48.3522,40880.0
2019-02-26 10:00:00,59.6,59.94,59.52,59.64,46346.0,48.3522,48.628,48.2873,48.3846,46346.0
2019-02-26 10:10:00,59.64,59.81,59.63,59.65,100142.0,48.3846,48.5226,48.3765,48.3927,100142.0
2019-02-26 10:20:00,59.6,59.71,59.42,59.65,168780.0,48.3522,48.4414,48.2062,48.3927,168780.0
2019-02-26 10:30:00,59.65,59.71,59.61,59.67,54020.0,48.3927,48.4414,48.3603,48.409,54020.0
2019-02-26 10:40:00,59.66,59.69,59.55,59.55,43218.0,48.4009,48.4252,48.3116,48.3116,43218.0
2019-02-26 10:50:00,59.55,59.57,59.32,59.32,58198.0,48.3116,48.3278,48.125,48.125,58198.0
2019-02-26 11:00:00,59.32,59.38,59.2,59.38,56370.0,48.125,48.1737,48.0277,48.1737,56370.0
2019-02-26 11:10:00,59.37,59.65,59.33,59.64,39822.0,48.1656,48.3927,48.1331,48.3846,39822.0
2019-02-26 11:20:00,59.65,59.72,59.6,59.67,45780.0,48.3927,48.4495,48.3522,48.409,45780.0
2019-02-26 11:30:00,59.71,59.77,59.67,59.73,44782.0,48.4414,48.4901,48.409,48.4576,44782.0
2019-02-26 11:40:00,59.74,59.84,59.65,59.65,47848.0,48.4658,48.5469,48.3927,48.3927,47848.0
2019-02-26 11:50:00,59.66,59.74,59.6,59.6,41894.0,48.4009,48.4658,48.3522,48.3522,41894.0
2019-02-26 12:00:00,59.6,59.65,59.5,59.53,39626.0,48.3522,48.3927,48.2711,48.2954,39626.0
2019-02-26 12:10:00,59.52,59.6,59.46,59.5,49982.0,48.2873,48.3522,48.2386,48.2711,49982.0
2019-02-26 12:20:00,59.49,59.69,59.49,59.53,124552.0,48.2629,48.4252,48.2629,48.2954,124552.0
2019-02-26 12:30:00,59.56,59.62,59.55,59.6,34348.0,48.3197,48.3684,48.3116,48.3522,34348.0
2019-02-26 12:40:00,59.6,59.74,59.58,59.74,55058.0,48.3522,48.4658,48.336,48.4658,55058.0
2019-02-26 12:50:00,59.73,59.81,59.7,59.74,96544.0,48.4576,48.5226,48.4333,48.4658,96544.0
2019-02-26 13:00:00,59.74,59.8,59.74,59.77,33546.0,48.4658,48.5144,48.4658,48.4901,33546.0
2019-02-26 13:10:00,59.77,59.82,59.73,59.77,30226.0,48.4901,48.5307,48.4576,48.4901,30226.0
2019-02-26 13:20:00,59.78,59.83,59.77,59.8,19134.0,48.4982,48.5388,48.4901,48.5144,19134.0
2019-02-26 13:30:00,59.78,59.96,59.77,59.89,34124.0,48.4982,48.6442,48.4901,48.5875,34124.0
2019-02-26 13:40:00,59.9,59.99,59.85,59.97,28600.0,48.5956,48.6686,48.555,48.6524,28600.0
2019-02-26 13:50:00,59.98,60.09,59.97,60.01,107834.0,48.6605,48.7497,48.6524,48.6848,107834.0
2019-02-26 14:00:00,59.99,60.04,59.93,59.96,48514.0,48.6686,48.7091,48.6199,48.6442,48514.0
2019-02-26 14:10:00,59.96,60.07,59.96,60.07,44938.0,48.6442,48.7335,48.6442,48.7335,44938.0
2019-02-26 14:20:00,60.06,60.07,60.01,60.06,41746.0,48.7254,48.7335,48.6848,48.7254,41746.0
2019-02-26 14:30:00,60.05,60.08,59.97,60.0,64878.0,48.7173,48.7416,48.6524,48.6767,64878.0
2019-02-26 14:40:00,60.0,60.01,59.86,59.95,77732.0,48.6767,48.6848,48.5631,48.6361,77732.0
2019-02-26 14:50:00,59.96,59.97,59.85,59.85,42684.0,48.6442,48.6524,48.555,48.555,42684.0
2019-02-26 15:00:00,59.85,59.87,59.74,59.77,32876.0,48.555,48.5712,48.4658,48.4901,32876.0
2019-02-26 15:10:00,59.77,59.83,59.75,59.78,45798.0,48.4901,48.5388,48.4739,48.4982,45798.0
2019-02-26 15:20:00,59.77,59.83,59.73,59.73,49282.0,48.4901,48.5388,48.4576,48.4576,49282.0
2019-02-26 15:30:00,59.73,59.77,59.54,59.55,102996.0,48.4576,48.4901,48.3035,48.3116,102996.0
2019-02-26 15:40:00,59.55,59.56,59.35,59.36,184750.0,48.3116,48.3197,48.1494,48.1575,184750.0
2019-02-26 15:50:00,59.36,59.55,59.35,59.46,450170.0,48.1575,48.3116,48.1494,48.2386,450170.0
2019-02-27 09:30:00,59.45,59.8,58.99,59.72,51024.0,48.2305,48.5144,47.8573,48.4495,51024.0
2019-02-27 09:40:00,59.74,59.99,59.66,59.95,38754.0,48.4658,48.6686,48.4009,48.6361,38754.0
2019-02-27 09:50:00,59.95,60.1,59.9,60.07,36902.0,48.6361,48.7578,48.5956,48.7335,36902.0
2019-02-27 10:00:00,60.04,60.11,59.99,60.09,78558.0,48.7091,48.7659,48.6686,48.7497,78558.0
2019-02-27 10:10:00,60.07,60.36,60.07,60.33,141354.0,48.7335,48.9688,48.7335,48.9444,141354.0
2019-02-27 10:20:00,60.34,60.35,60.16,60.3,89212.0,48.9525,48.9606,48.8065,48.9201,89212.0
2019-02-27 10:30:00,60.3,60.35,60.27,60.31,84964.0,48.9201,48.9606,48.8957,48.9282,84964.0
2019-02-27 10:40:00,60.31,60.32,60.2,60.25,56668.0,48.9282,48.9363,48.8389,48.8795,56668.0
2019-02-27 10:50:00,60.25,60.33,60.2,60.29,39042.0,48.8795,48.9444,48.8389,48.912,39042.0
2019-02-27 11:00:00,60.3,60.32,60.24,60.3,25998.0,48.9201,48.9363,48.8714,48.9201,25998.0
2019-02-27 11:10:00,60.3,60.32,60.29,60.31,24498.0,48.9201,48.9363,48.912,48.9282,24498.0
2019-02-27 11:20:00,60.31,60.39,60.3,60.34,62238.0,48.9282,48.9931,48.9201,48.9525,62238.0
2019-02-27 11:30:00,60.34,60.34,60.29,60.32,36764.0,48.9525,48.9525,48.912,48.9363,36764.0
2019-02-27 11:40:00,60.34,60.38,60.33,60.35,51852.0,48.9525,48.985,48.9444,48.9606,51852.0
2019-02-27 11:50:00,60.34,60.37,60.34,60.35,24944.0,48.9525,48.9769,48.9525,48.9606,24944.0
2019-02-27 12:00:00,60.36,60.44,60.35,60.4,43740.0,48.9688,49.0337,48.9606,49.0012,43740.0
2019-02-27 12:10:00,60.41,60.47,60.38,60.44,57498.0,49.0093,49.058,48.985,49.0337,57498.0
2019-02-27 12:20:00,60.44,60.48,60.44,60.48,19780.0,49.0337,49.0661,49.0337,49.0661,19780.0
2019-02-27 12:30:00,60.49,60.52,60.49,60.5,39480.0,49.0742,49.0986,49.0742,49.0823,39480.0
2019-02-27 12:40:00,60.5,60.56,60.49,60.54,17148.0,49.0823,49.131,49.0742,49.1148,17148.0
2019-02-27 12:50:00,60.54,60.64,60.53,60.63,25520.0,49.1148,49.1959,49.1067,49.1878,25520.0
2019-02-27 13:00:00,60.63,60.68,60.63,60.67,25876.0,49.1878,49.2284,49.1878,49.2202,25876.0
2019-02-27 13:10:00,60.67,60.73,60.67,60.72,56042.0,49.2202,49.2689,49.2202,49.2608,56042.0
2019-02-27 13:20:00,60.72,60.81,60.72,60.74,59694.0,49.2608,49.3338,49.2608,49.277,59694.0
2019-02-27 13:30:00,60.74,60.76,60.74,60.74,16746.0,49.277,49.2933,49.277,49.277,16746.0
2019-02-27 13:40:00,60.74,60.76,60.6,60.6,102788.0,49.277,49.2933,49.1635,49.1635,102788.0
2019-02-27 13:50:00,60.6,60.61,60.56,60.56,64686.0,49.1635,49.1716,49.131,49.131,64686.0
2019-02-27 14:00:00,60.55,60.63,60.53,60.56,108240.0,49.1229,49.1878,49.1067,49.131,108240.0
2019-02-27 14:10:00,60.55,60.57,60.4,60.43,46732.0,49.1229,49.1391,49.0012,49.0255,46732.0
2019-02-27 14:20:00,60.42,60.44,60.31,60.35,20522.0,49.0174,49.0337,48.9282,48.9606,20522.0
2019-02-27 14:30:00,60.34,60.37,60.3,60.32,39174.0,48.9525,48.9769,48.9201,48.9363,39174.0
2019-02-27 14:40:00,60.31,60.41,60.31,60.39,32526.0,48.9282,49.0093,48.9282,48.9931,32526.0
2019-02-27 14:50:00,60.39,60.39,60.31,60.32,30714.0,48.9931,48.9931,48.9282,48.9363,30714.0
2019-02-27 15:00:00,60.34,60.41,60.34,60.37,20970.0,48.9525,49.0093,48.9525,48.9769,20970.0
2019-02-27 15:10:00,60.35,60.4,60.35,60.36,24382.0,48.9606,49.0012,48.9606,48.9688,24382.0
2019-02-27 15:20:00,60.35,60.38,60.29,60.3,38996.0,48.9606,48.985,48.912,48.9201,38996.0
2019-02-27 15:30:00,60.3,60.31,60.18,60.21,71786.0,48.9201,48.9282,48.8227,48.8471,71786.0
2019-02-27 15:40:00,60.2,60.31,60.2,60.31,90572.0,48.8389,48.9282,48.8389,48.9282,90572.0
2019-02-27 15:50:00,60.3,60.31,60.09,60.17,306874.0,48.9201,48.9282,48.7497,48.8146,306874.0
2019-02-28 09:30:00,60.1,60.21,59.68,59.73,51506.0,48.7578,48.8471,48.4171,48.4576,51506.0
2019-02-28 09:40:00,59.76,59.81,59.63,59.81,25008.0,48.482,48.5226,48.3765,48.5226,25008.0
2019-02-28 09:50:00,59.81,59.83,59.7,59.76,25438.0,48.5226,48.5388,48.4333,48.482,25438.0
2019-02-28 10:00:00,59.77,59.96,59.73,59.94,41446.0,48.4901,48.6442,48.4576,48.628,41446.0
2019-02-28 10:10:00,59.93,59.99,59.92,59.99,48406.0,48.6199,48.6686,48.6118,48.6686,48406.0
2019-02-28 10:20:00,59.99,59.99,59.85,59.92,30238.0,48.6686,48.6686,48.555,48.6118,30238.0
2019-02-28 10:30:00,59.9,60.04,59.88,60.02,55658.0,48.5956,48.7091,48.5793,48.6929,55658.0
2019-02-28 10:40:00,60.02,60.1,60.01,60.09,52752.0,48.6929,48.7578,48.6848,48.7497,52752.0
2019-02-28 10:50:00,60.09,60.14,60.06,60.12,22130.0,48.7497,48.7903,48.7254,48.774,22130.0
2019-02-28 11:00:00,60.12,60.13,60.08,60.09,35146.0,48.774,48.7822,48.7416,48.7497,35146.0
2019-02-28 11:10:00,60.1,60.19,60.1,60.19,33286.0,48.7578,48.8308,48.7578,48.8308,33286.0
2019-02-28 11:20:00,60.2,60.33,60.2,60.23,50510.0,48.8389,48.9444,48.8389,48.8633,50510.0
2019-02-28 11:30:00,60.23,60.45,60.23,60.43,114550.0,48.8633,49.0418,48.8633,49.0255,114550.0
2019-02-28 11:40:00,60.44,60.44,60.38,60.4,19010.0,49.0337,49.0337,48.985,49.0012,19010.0
2019-02-28 11:50:00,60.41,60.43,60.35,60.35,24578.0,49.0093,49.0255,48.9606,48.9606,24578.0
2019-02-28 12:00:00,60.35,60.38,60.33,60.37,18714.0,48.9606,48.985,48.9444,48.9769,18714.0
2019-02-28 12:10:00,60.38,60.45,60.35,60.45,32410.0,48.985,49.0418,48.9606,49.0418,32410.0
2019-02-28 12:20:00,60.46,60.46,60.38,60.38,22946.0,49.0499,49.0499,48.985,48.985,22946.0
2019-02-28 12:30:00,60.39,60.41,60.32,60.34,23282.0,48.9931,49.0093,48.9363,48.9525,23282.0
2019-02-28 12:40:00,60.34,60.38,60.33,60.35,39826.0,48.9525,48.985,48.9444,48.9606,39826.0
2019-02-28 12:50:00,60.37,60.48,60.37,60.46,43420.0,48.9769,49.0661,48.9769,49.0499,43420.0
2019-02-28 13:00:00,60.47,60.52,60.47,60.48,31442.0,49.058,49.0986,49.058,49.0661,31442.0
2019-02-28 13:10:00,60.48,60.5,60.45,60.49,33026.0,49.0661,49.0823,49.0418,49.0742,33026.0
2019-02-28 13:20:00,60.5,60.52,60.49,60.49,30056.0,49.0823,49.0986,49.0742,49.0742,30056.0
2019-02-28 13:30:00,60.48,60.49,60.41,60.44,25190.0,49.0661,49.0742,49.0093,49.0337,25190.0
2019-02-28 13:40:00,60.45,60.46,60.42,60.44,23106.0,49.0418,49.0499,49.0174,49.0337,23106.0
2019-02-28 13:50:00,60.45,60.47,60.45,60.45,10682.0,49.0418,49.058,49.0418,49.0418,10682.0
2019-02-28 14:00:00,60.45,60.48,60.41,60.42,230378.0,49.0418,49.0661,49.0093,49.0174,230378.0
2019-02-28 14:10:00,60.42,60.43,60.27,60.28,48078.0,49.0174,49.0255,48.8957,48.9039,48078.0
2019-02-28 14:20:00,60.29,60.32,60.24,60.32,23314.0,48.912,48.9363,48.8714,48.9363,23314.0
2019-02-28 14:30:00,60.31,60.33,60.27,60.29,37352.0,48.9282,48.9444,48.8957,48.912,37352.0
2019-02-28 14:40:00,60.3,60.33,60.3,60.32,34930.0,48.9201,48.9444,48.9201,48.9363,34930.0
2019-02-28 14:50:00,60.32,60.37,60.3,60.37,37370.0,48.9363,48.9769,48.9201,48.9769,37370.0
2019-02-28 15:00:00,60.35,60.37,60.31,60.33,34356.0,48.9606,48.9769,48.9282,48.9444,34356.0
2019-02-28 15:10:00,60.32,60.34,60.24,60.26,42096.0,48.9363,48.9525,48.8714,48.8876,42096.0
2019-02-28 15:20:00,60.26,60.34,60.24,60.3,89272.0,48.8876,48.9525,48.8714,48.9201,89272.0
2019-02-28 15:30:00,60.3,60.31,60.19,60.21,75802.0,48.9201,48.9282,48.8308,48.8471,75802.0
2019-02-28 15:40:00,60.21,60.24,60.14,60.2,113996.0,48.8471,48.8714,48.7903,48.8389,113996.0
2019-02-28 15:50:00,60.2,60.35,60.2,60.24,322786.0,48.8389,48.9606,48.8389,48.8714,322786.0
2019-03-01 09:30:00,60.19,60.4,59.97,60.29,40046.0,48.8308,49.0012,48.6524,48.912,40046.0
2019-03-01 09:40:00,60.24,60.34,60.16,60.33,22484.0,48.8714,48.9525,48.8065,48.9444,22484.0
2019-03-01 09:50:00,60.3,60.38,60.23,60.38,21848.0,48.9201,48.985,48.8633,48.985,21848.0
2019-03-01 10:00:00,60.32,60.41,60.3,60.34,26214.0,48.9363,49.0093,48.9201,48.9525,26214.0
2019-03-01 10:10:00,60.35,60.39,60.26,60.31,47652.0,48.9606,48.9931,48.8876,48.9282,47652.0
2019-03-01 10:20:00,60.31,60.32,60.17,60.21,14248.0,48.9282,48.9363,48.8146,48.8471,14248.0
2019-03-01 10:30:00,60.21,60.31,60.19,60.26,24764.0,48.8471,48.9282,48.8308,48.8876,24764.0
2019-03-01 10:40:00,60.24,60.35,60.23,60.35,25636.0,48.8714,48.9606,48.8633,48.9606,25636.0
2019-03-01 10:50:00,60.33,60.34,60.25,60.27,18072.0,48.9444,48.9525,48.8795,48.8957,18072.0
2019-03-01 11:00:00,60.27,60.29,60.25,60.27,19312.0,48.8957,48.912,48.8795,48.8957,19312.0
2019-03-01 11:10:00,60.27,60.27,60.18,60.2,33758.0,48.8957,48.8957,48.8227,48.8389,33758.0
2019-03-01 11:20:00,60.19,60.2,60.15,60.17,30920.0,48.8308,48.8389,48.7984,48.8146,30920.0
2019-03-01 11:30:00,60.17,60.17,60.02,60.09,85330.0,48.8146,48.8146,48.6929,48.7497,85330.0
2019-03-01 11:40:00,60.1,60.16,60.09,60.16,27662.0,48.7578,48.8065,48.7497,48.8065,27662.0
2019-03-01 11:50:00,60.16,60.26,60.15,60.23,55032.0,48.8065,48.8876,48.7984,48.8633,55032.0
2019-03-01 12:00:00,60.23,60.23,60.1,60.13,197170.0,48.8633,48.8633,48.7578,48.7822,197170.0
2019-03-01 12:10:00,60.13,60.13,60.01,60.05,44692.0,48.7822,48.7822,48.6848,48.7173,44692.0
2019-03-01 12:20:00,60.05,60.13,60.05,60.13,243034.0,48.7173,48.7822,48.7173,48.7822,243034.0
2019-03-01 12:30:00,60.13,60.17,60.11,60.12,31158.0,48.7822,48.8146,48.7659,48.774,31158.0
2019-03-01 12:40:00,60.12,60.19,60.09,60.18,7750.0,48.774,48.8308,48.7497,48.8227,7750.0
2019-03-01 12:50:00,60.17,60.21,60.17,60.19,11494.0,48.8146,48.8471,48.8146,48.8308,11494.0
2019-03-01 13:00:00,60.19,60.24,60.19,60.24,9170.0,48.8308,48.8714,48.8308,48.8714,9170.0
2019-03-01 13:10:00,60.24,60.26,60.23,60.24,10022.0,48.8714,48.8876,48.8633,48.8714,10022.0
2019-03-01 13:20:00,60.25,60.25,60.22,60.25,5428.0,48.8795,48.8795,48.8552,48.8795,5428.0
2019-03-01 13:30:00,60.24,60.27,60.24,60.26,15952.0,48.8714,48.8957,48.8714,48.8876,15952.0
2019-03-01 13:40:00,60.25,60.3,60.25,60.27,22256.0,48.8795,48.9201,48.8795,48.8957,22256.0
2019-03-01 13:50:00,60.27,60.27,60.2,60.21,15662.0,48.8957,48.8957,48.8389,48.8471,15662.0
2019-03-01 14:00:00,60.22,60.24,60.2,60.24,23120.0,48.8552,48.8714,48.8389,48.8714,23120.0
2019-03-01 14:10:00,60.24,60.26,60.21,60.21,13800.0,48.8714,48.8876,48.8471,48.8471,13800.0
2019-03-01 14:20:00,60.22,60.27,60.2,60.26,77762.0,48.8552,48.8957,48.8389,48.8876,77762.0
2019-03-01 14:30:00,60.25,60.38,60.25,60.35,19836.0,48.8795,48.985,48.8795,48.9606,19836.0
2019-03-01 14:40:00,60.35,60.42,60.35,60.41,18202.0,48.9606,49.0174,48.9606,49.0093,18202.0
2019-03-01 14:50:00,60.39,60.4,60.32,60.33,22894.0,48.9931,49.0012,48.9363,48.9444,22894.0
2019-03-01 15:00:00,60.33,60.36,60.29,60.33,18568.0,48.9444,48.9688,48.912,48.9444,18568.0
2019-03-01 15:10:00,60.33,60.36,60.29,60.32,24068.0,48.9444,48.9688,48.912,48.9363,24068.0
2019-03-01 15:20:00,60.32,60.48,60.32,60.48,51474.0,48.9363,49.0661,48.9363,49.0661,51474.0
2019-03-01 15:30:00,60.49,60.54,60.48,60.54,59340.0,49.0742,49.1148,49.0661,49.1148,59340.0
2019-03-01 15:40:00,60.54,60.66,60.52,60.62,93558.0,49.1148,49.2121,49.0986,49.1797,93558.0
2019-03-01 15:50:00,60.61,60.69,60.59,60.63,217212.0,49.1716,49.2365,49.1553,49.1878,217212.0
2019-03-04 09:30:00,60.99,61.0,60.56,60.64,42652.0,49.4799,49.488,49.131,49.1959,42652.0
2019-03-04 09:40:00,60.6,60.61,60.47,60.47,52434.0,49.1635,49.1716,49.058,49.058,52434.0
2019-03-04 09:50:00,60.47,60.55,60.35,60.35,45106.0,49.058,49.1229,48.9606,48.9606,45106.0
2019-03-04 10:00:00,60.38,60.51,60.38,60.42,101698.0,48.985,49.0904,48.985,49.0174,101698.0
2019-03-04 10:10:00,60.4,60.51,60.34,60.46,32368.0,49.0012,49.0904,48.9525,49.0499,32368.0
2019-03-04 10:20:00,60.46,60.48,60.39,60.43,17160.0,49.0499,49.0661,48.9931,49.0255,17160.0
2019-03-04 10:30:00,60.41,60.43,60.32,60.33,29526.0,49.0093,49.0255,48.9363,48.9444,29526.0
2019-03-04 10:40:00,60.32,60.35,60.3,60.32,28502.0,48.9363,48.9606,48.9201,48.9363,28502.0
2019-03-04 10:50:00,60.31,60.37,60.3,60.35,31778.0,48.9282,48.9769,48.9201,48.9606,31778.0
2019-03-04 11:00:00,60.34,60.43,60.33,60.37,34732.0,48.9525,49.0255,48.9444,48.9769,34732.0
2019-03-04 11:10:00,60.38,60.45,60.32,60.42,56402.0,48.985,49.0418,48.9363,49.0174,56402.0
2019-03-04 11:20:00,60.4,60.41,60.27,60.27,28388.0,49.0012,49.0093,48.8957,48.8957,28388.0
2019-03-04 11:30:00,60.25,60.28,60.16,60.23,21246.0,48.8795,48.9039,48.8065,48.8633,21246.0
2019-03-04 11:40:00,60.22,60.24,60.09,60.09,25858.0,48.8552,48.8714,48.7497,48.7497,25858.0
2019-03-04 11:50:00,60.09,60.11,60.04,60.09,36650.0,48.7497,48.7659,48.7091,48.7497,36650.0
2019-03-04 12:00:00,60.08,60.21,60.06,60.15,15508.0,48.7416,48.8471,48.7254,48.7984,15508.0
2019-03-04 12:10:00,60.13,60.13,60.03,60.06,19072.0,48.7822,48.7822,48.701,48.7254,19072.0
2019-03-04 12:20:00,60.07,60.27,60.06,60.26,19976.0,48.7335,48.8957,48.7254,48.8876,19976.0
2019-03-04 12:30:00,60.24,60.27,60.19,60.2,14408.0,48.8714,48.8957,48.8308,48.8389,14408.0
2019-03-04 12:40:00,60.17,60.17,60.07,60.1,12694.0,48.8146,48.8146,48.7335,48.7578,12694.0
2019-03-04 12:50:00,60.1,60.17,60.1,60.15,17132.0,48.7578,48.8146,48.7578,48.7984,17132.0
2019-03-04 13:00:00,60.15,60.16,60.06,60.08,33200.0,48.7984,48.8065,48.7254,48.7416,33200.0
2019-03-04 13:10:00,60.08,60.17,60.08,60.16,16134.0,48.7416,48.8146,48.7416,48.8065,16134.0
2019-03-04 13:20:00,60.15,60.19,60.15,60.19,15130.0,48.7984,48.8308,48.7984,48.8308,15130.0
2019-03-04 13:30:00,60.19,60.24,60.16,60.17,16516.0,48.8308,48.8714,48.8065,48.8146,16516.0
2019-03-04 13:40:00,60.18,60.23,60.18,60.21,11964.0,48.8227,48.8633,48.8227,48.8471,11964.0
2019-03-04 13:50:00,60.19,60.27,60.19,60.25,16984.0,48.8308,48.8957,48.8308,48.8795,16984.0
2019-03-04 14:00:00,60.26,60.37,60.24,60.37,18854.0,48.8876,48.9769,48.8714,48.9769,18854.0
2019-03-04 14:10:00,60.37,60.43,60.35,60.39,34232.0,48.9769,49.0255,48.9606,48.9931,34232.0
2019-03-04 14:20:00,60.41,60.42,60.38,60.4,9486.0,49.0093,49.0174,48.985,49.0012,9486.0
2019-03-04 14:30:00,60.39,60.39,60.36,60.39,15386.0,48.9931,48.9931,48.9688,48.9931,15386.0
2019-03-04 14:40:00,60.4,60.43,60.37,60.41,10888.0,49.0012,49.0255,48.9769,49.0093,10888.0
2019-03-04 14:50:00,60.43,60.55,60.42,60.52,27908.0,49.0255,49.1229,49.0174,49.0986,27908.0
2019-03-04 15:00:00,60.51,60.52,60.44,60.47,35926.0,49.0904,49.0986,49.0337,49.058,35926.0
2019-03-04 15:10:00,60.44,60.51,60.44,60.46,22728.0,49.0337,49.0904,49.0337,49.0499,22728.0
2019-03-04 15:20:00,60.46,60.6,60.45,60.55,43862.0,49.0499,49.1635,49.0418,49.1229,43862.0
2019-03-04 15:30:00,60.55,60.72,60.54,60.72,74520.0,49.1229,49.2608,49.1148,49.2608,74520.0
2019-03-04 15:40:00,60.71,60.74,60.65,60.66,77764.0,49.2527,49.277,49.204,49.2121,77764.0
2019-03-04 15:50:00,60.66,60.73,60.63,60.68,199462.0,49.2121,49.2689,49.1878,49.2284,199462.0
2019-03-05 09:30:00,60.68,60.97,60.68,60.81,39646.0,49.2284,49.4636,49.2284,49.3338,39646.0
2019-03-05 09:40:00,60.81,60.93,60.81,60.91,22918.0,49.3338,49.4312,49.3338,49.415,22918.0
2019-03-05 09:50:00,60.9,60.99,60.86,60.87,25974.0,49.4068,49.4799,49.3744,49.3825,25974.0
2019-03-05 10:00:00,60.85,60.94,60.6,60.63,18356.0,49.3663,49.4393,49.1635,49.1878,18356.0
2019-03-05 10:10:00,60.66,60.66,60.58,60.63,14400.0,49.2121,49.2121,49.1472,49.1878,14400.0
2019-03-05 10:20:00,60.62,60.82,60.62,60.76,11514.0,49.1797,49.3419,49.1797,49.2933,11514.0
2019-03-05 10:30:00,60.76,60.79,60.65,60.65,19792.0,49.2933,49.3176,49.204,49.204,19792.0
2019-03-05 10:40:00,60.64,60.67,60.6,60.63,16996.0,49.1959,49.2202,49.1635,49.1878,16996.0
2019-03-05 10:50:00,60.63,60.67,60.56,60.6,16870.0,49.1878,49.2202,49.131,49.1635,16870.0
2019-03-05 11:00:00,60.6,60.69,60.58,60.59,20800.0,49.1635,49.2365,49.1472,49.1553,20800.0
2019-03-05 11:10:00,60.6,60.66,60.58,60.64,14906.0,49.1635,49.2121,49.1472,49.1959,14906.0
2019-03-05 11:20:00,60.65,60.65,60.51,60.52,24016.0,49.204,49.204,49.0904,49.0986,24016.0
2019-03-05 11:30:00,60.52,60.62,60.52,60.61,13942.0,49.0986,49.1797,49.0986,49.1716,13942.0
2019-03-05 11:40:00,60.6,60.6,60.56,60.56,4600.0,49.1635,49.1635,49.131,49.131,4600.0
2019-03-05 11:50:00,60.56,60.58,60.54,60.57,10332.0,49.131,49.1472,49.1148,49.1391,10332.0
2019-03-05 12:00:00,60.57,60.58,60.52,60.53,17206.0,49.1391,49.1472,49.0986,49.1067,17206.0
2019-03-05 12:10:00,60.52,60.52,60.46,60.5,22290.0,49.0986,49.0986,49.0499,49.0823,22290.0
2019-03-05 12:20:00,60.51,60.57,60.51,60.54,20400.0,49.0904,49.1391,49.0904,49.1148,20400.0
2019-03-05 12:30:00,60.55,60.55,60.45,60.45,14178.0,49.1229,49.1229,49.0418,49.0418,14178.0
2019-03-05 12:40:00,60.46,60.51,60.41,60.51,11762.0,49.0499,49.0904,49.0093,49.0904,11762.0
2019-03-05 12:50:00,60.48,60.49,60.45,60.48,10438.0,49.0661,49.0742,49.0418,49.0661,10438.0
2019-03-05 13:00:00,60.47,60.49,60.45,60.48,11168.0,49.058,49.0742,49.0418,49.0661,11168.0
2019-03-05 13:10:00,60.49,60.53,60.48,60.48,9306.0,49.0742,49.1067,49.0661,49.0661,9306.0
2019-03-05 13:20:00,60.48,60.5,60.45,60.45,11168.0,49.0661,49.0823,49.0418,49.0418,11168.0
2019-03-05 13:30:00,60.44,60.47,60.42,60.47,7214.0,49.0337,49.058,49.0174,49.058,7214.0
2019-03-05 13:40:00,60.46,60.49,60.44,60.47,15788.0,49.0499,49.0742,49.0337,49.058,15788.0
2019-03-05 13:50:00,60.47,60.54,60.46,60.52,8162.0,49.058,49.1148,49.0499,49.0986,8162.0
2019-03-05 14:00:00,60.54,60.56,60.48,60.48,7748.0,49.1148,49.131,49.0661,49.0661,7748.0
2019-03-05 14:10:00,60.49,60.52,60.47,60.52,9878.0,49.0742,49.0986,49.058,49.0986,9878.0
2019-03-05 14:20:00,60.52,60.58,60.52,60.57,14914.0,49.0986,49.1472,49.0986,49.1391,14914.0
2019-03-05 14:30:00,60.57,60.67,60.57,60.66,20060.0,49.1391,49.2202,49.1391,49.2121,20060.0
2019-03-05 14:40:00,60.63,60.68,60.62,60.68,13668.0,49.1878,49.2284,49.1797,49.2284,13668.0
2019-03-05 14:50:00,60.67,60.7,60.62,60.68,23696.0,49.2202,49.2446,49.1797,49.2284,23696.0
2019-03-05 15:00:00,60.66,60.67,60.57,60.59,36040.0,49.2121,49.2202,49.1391,49.1553,36040.0
2019-03-05 15:10:00,60.58,60.6,60.49,60.49,16260.0,49.1472,49.1635,49.0742,49.0742,16260.0
2019-03-05 15:20:00,60.49,60.52,60.47,60.52,39948.0,49.0742,49.0986,49.058,49.0986,39948.0
2019-03-05 15:30:00,60.53,60.6,60.46,60.46,47592.0,49.1067,49.1635,49.0499,49.0499,47592.0
2019-03-05 15:40:00,60.47,60.63,60.47,60.59,62970.0,49.058,49.1878,49.058,49.1553,62970.0
2019-03-05 15:50:00,60.6,60.7,60.55,60.56,245238.0,49.1635,49.2446,49.1229,49.131,245238.0
2019-03-06 09:30:00,60.62,60.88,60.29,60.32,53672.0,49.1797,49.3906,48.912,48.9363,53672.0
2019-03-06 09:40:00,60.32,60.36,60.2,60.35,60370.0,48.9363,48.9688,48.8389,48.9606,60370.0
2019-03-06 09:50:00,60.34,60.51,60.33,60.51,28354.0,48.9525,49.0904,48.9444,49.0904,28354.0
2019-03-06 10:00:00,60.5,60.51,60.41,60.45,13010.0,49.0823,49.0904,49.0093,49.0418,13010.0
2019-03-06 10:10:00,60.45,60.49,60.36,60.4,17778.0,49.0418,49.0742,48.9688,49.0012,17778.0
2019-03-06 10:20:00,60.37,60.43,60.35,60.42,14440.0,48.9769,49.0255,48.9606,49.0174,14440.0
2019-03-06 10:30:00,60.42,60.47,60.4,60.42,15708.0,49.0174,49.058,49.0012,49.0174,15708.0
2019-03-06 10:40:00,60.4,60.41,60.34,60.34,22946.0,49.0012,49.0093,48.9525,48.9525,22946.0
2019-03-06 10:50:00,60.35,60.45,60.34,60.43,35250.0,48.9606,49.0418,48.9525,49.0255,35250.0
2019-03-06 11:00:00,60.43,60.49,60.36,60.37,18964.0,49.0255,49.0742,48.9688,48.9769,18964.0
2019-03-06 11:10:00,60.38,60.48,60.37,60.46,67450.0,48.985,49.0661,48.9769,49.0499,67450.0
2019-03-06 11:20:00,60.47,60.58,60.46,60.58,18882.0,49.058,49.1472,49.0499,49.1472,18882.0
2019-03-06 11:30:00,60.58,60.68,60.58,60.63,15142.0,49.1472,49.2284,49.1472,49.1878,15142.0
2019-03-06 11:40:00,60.65,60.74,60.65,60.72,12418.0,49.204,49.277,49.204,49.2608,12418.0
2019-03-06 11:50:00,60.69,60.69,60.64,60.68,14788.0,49.2365,49.2365,49.1959,49.2284,14788.0
2019-03-06 12:00:00,60.68,60.83,60.68,60.8,17080.0,49.2284,49.3501,49.2284,49.3257,17080.0
2019-03-06 12:10:00,60.82,60.82,60.67,60.68,24078.0,49.3419,49.3419,49.2202,49.2284,24078.0
2019-03-06 12:20:00,60.7,60.71,60.63,60.66,15324.0,49.2446,49.2527,49.1878,49.2121,15324.0
2019-03-06 12:30:00,60.66,60.69,60.64,60.66,11850.0,49.2121,49.2365,49.1959,49.2121,11850.0
2019-03-06 12:40:00,60.66,60.68,60.64,60.66,9842.0,49.2121,49.2284,49.1959,49.2121,9842.0
2019-03-06 12:50:00,60.67,60.69,60.62,60.63,11258.0,49.2202,49.2365,49.1797,49.1878,11258.0
2019-03-06 13:00:00,60.63,60.67,60.61,60.61,15006.0,49.1878,49.2202,49.1716,49.1716,15006.0
2019-03-06 13:10:00,60.6,60.62,60.57,60.57,6852.0,49.1635,49.1797,49.1391,49.1391,6852.0
2019-03-06 13:20:00,60.57,60.62,60.51,60.59,17704.0,49.1391,49.1797,49.0904,49.1553,17704.0
2019-03-06 13:30:00,60.6,60.67,60.57,60.67,18164.0,49.1635,49.2202,49.1391,49.2202,18164.0
2019-03-06 13:40:00,60.66,60.66,60.57,60.58,10320.0,49.2121,49.2121,49.1391,49.1472,10320.0
2019-03-06 13:50:00,60.59,60.68,60.58,60.68,20290.0,49.1553,49.2284,49.1472,49.2284,20290.0
2019-03-06 14:00:00,60.68,60.71,60.66,60.68,8224.0,49.2284,49.2527,49.2121,49.2284,8224.0
2019-03-06 14:10:00,60.67,60.72,60.67,60.69,16026.0,49.2202,49.2608,49.2202,49.2365,16026.0
2019-03-06 14:20:00,60.69,60.73,60.65,60.67,39186.0,49.2365,49.2689,49.204,49.2202,39186.0
2019-03-06 14:30:00,60.67,60.74,60.67,60.68,29734.0,49.2202,49.277,49.2202,49.2284,29734.0
2019-03-06 14:40:00,60.69,60.7,60.65,60.68,18984.0,49.2365,49.2446,49.204,49.2284,18984.0
2019-03-06 14:50:00,60.67,60.67,60.52,60.65,32422.0,49.2202,49.2202,49.0986,49.204,32422.0
2019-03-06 15:00:00,60.66,60.68,60.6,60.63,17810.0,49.2121,49.2284,49.1635,49.1878,17810.0
2019-03-06 15:10:00,60.63,60.63,60.52,60.55,32896.0,49.1878,49.1878,49.0986,49.1229,32896.0
2019-03-06 15:20:00,60.55,60.57,60.47,60.5,50040.0,49.1229,49.1391,49.058,49.0823,50040.0
2019-03-06 15:30:00,60.5,60.6,60.49,60.59,43948.0,49.0823,49.1635,49.0742,49.1553,43948.0
2019-03-06 15:40:00,60.6,60.63,60.5,60.56,56618.0,49.1635,49.1878,49.0823,49.131,56618.0
2019-03-06 15:50:00,60.57,60.62,60.48,60.48,135636.0,49.1391,49.1797,49.0661,49.0661,135636.0
2019-03-07 09:30:00,60.75,61.1,60.71,61.01,70106.0,49.2852,49.5691,49.2527,49.4961,70106.0
2019-03-07 09:40:00,60.96,60.96,60.74,60.74,16212.0,49.4555,49.4555,49.277,49.277,16212.0
2019-03-07 09:50:00,60.71,60.76,60.6,60.69,51184.0,49.2527,49.2933,49.1635,49.2365,51184.0
2019-03-07 10:00:00,60.71,60.76,60.65,60.7,23980.0,49.2527,49.2933,49.204,49.2446,23980.0
2019-03-07 10:10:00,60.71,60.88,60.71,60.86,26518.0,49.2527,49.3906,49.2527,49.3744,26518.0
2019-03-07 10:20:00,60.84,60.94,60.83,60.9,52714.0,49.3582,49.4393,49.3501,49.4068,52714.0
2019-03-07 10:30:00,60.89,60.94,60.86,60.88,37330.0,49.3987,49.4393,49.3744,49.3906,37330.0
2019-03-07 10:40:00,60.92,60.92,60.86,60.89,20446.0,49.4231,49.4231,49.3744,49.3987,20446.0
2019-03-07 10:50:00,60.88,60.94,60.84,60.92,30392.0,49.3906,49.4393,49.3582,49.4231,30392.0
2019-03-07 11:00:00,60.92,61.0,60.89,61.0,45016.0,49.4231,49.488,49.3987,49.488,45016.0
2019-03-07 11:10:00,60.99,61.05,60.91,60.94,30708.0,49.4799,49.5285,49.415,49.4393,30708.0
2019-03-07 11:20:00,60.94,60.95,60.88,60.95,21942.0,49.4393,49.4474,49.3906,49.4474,21942.0
2019-03-07 11:30:00,60.96,61.04,60.96,61.02,35576.0,49.4555,49.5204,49.4555,49.5042,35576.0
2019-03-07 11:40:00,61.02,61.05,60.99,61.01,34392.0,49.5042,49.5285,49.4799,49.4961,34392.0
2019-03-07 11:50:00,61.02,61.09,61.02,61.09,21010.0,49.5042,49.561,49.5042,49.561,21010.0
2019-03-07 12:00:00,61.07,61.08,60.95,60.97,13452.0,49.5448,49.5529,49.4474,49.4636,13452.0
2019-03-07 12:10:00,60.96,61.01,60.95,61.0,9876.0,49.4555,49.4961,49.4474,49.488,9876.0
2019-03-07 12:20:00,61.02,61.08,61.02,61.06,45654.0,49.5042,49.5529,49.5042,49.5366,45654.0
2019-03-07 12:30:00,61.05,61.12,61.02,61.06,44210.0,49.5285,49.5853,49.5042,49.5366,44210.0
2019-03-07 12:40:00,61.07,61.18,61.06,61.15,26786.0,49.5448,49.634,49.5366,49.6097,26786.0
2019-03-07 12:50:00,61.15,61.23,61.14,61.18,21058.0,49.6097,49.6746,49.6016,49.634,21058.0
2019-03-07 13:00:00,61.17,61.21,61.15,61.2,8708.0,49.6259,49.6583,49.6097,49.6502,8708.0
2019-03-07 13:10:00,61.21,61.27,61.2,61.2,24408.0,49.6583,49.707,49.6502,49.6502,24408.0
2019-03-07 13:20:00,61.21,61.23,61.19,61.21,22052.0,49.6583,49.6746,49.6421,49.6583,22052.0
2019-03-07 13:30:00,61.22,61.22,61.13,61.13,18402.0,49.6665,49.6665,49.5934,49.5934,18402.0
2019-03-07 13:40:00,61.15,61.21,61.13,61.21,13240.0,49.6097,49.6583,49.5934,49.6583,13240.0
2019-03-07 13:50:00,61.21,61.24,61.19,61.2,18478.0,49.6583,49.6827,49.6421,49.6502,18478.0
2019-03-07 14:00:00,61.21,61.21,61.1,61.12,73814.0,49.6583,49.6583,49.5691,49.5853,73814.0
2019-03-07 14:10:00,61.12,61.14,61.07,61.07,22664.0,49.5853,49.6016,49.5448,49.5448,22664.0
2019-03-07 14:20:00,61.08,61.13,61.05,61.09,24304.0,49.5529,49.5934,49.5285,49.561,24304.0
2019-03-07 14:30:00,61.1,61.11,61.02,61.02,27724.0,49.5691,49.5772,49.5042,49.5042,27724.0
2019-03-07 14:40:00,61.04,61.06,60.94,60.97,16944.0,49.5204,49.5366,49.4393,49.4636,16944.0
2019-03-07 14:50:00,60.97,61.01,60.95,61.0,26412.0,49.4636,49.4961,49.4474,49.488,26412.0
2019-03-07 15:00:00,60.99,61.0,60.92,60.96,19406.0,49.4799,49.488,49.4231,49.4555,19406.0
2019-03-07 15:10:00,60.93,60.96,60.89,60.96,26644.0,49.4312,49.4555,49.3987,49.4555,26644.0
2019-03-07 15:20:00,60.97,61.01,60.96,60.96,33724.0,49.4636,49.4961,49.4555,49.4555,33724.0
2019-03-07 15:30:00,60.95,60.97,60.77,60.8,85510.0,49.4474,49.4636,49.3014,49.3257,85510.0
2019-03-07 15:40:00,60.8,60.82,60.71,60.8,313612.0,49.3257,49.3419,49.2527,49.3257,313612.0
2019-03-07 15:50:00,60.81,60.87,60.69,60.85,266200.0,49.3338,49.3825,49.2365,49.3663,266200.0
2019-03-08 09:30:00,60.94,61.11,60.76,60.86,67832.0,49.4393,49.5772,49.2933,49.3744,67832.0
2019-03-08 09:40:00,60.92,60.99,60.74,60.74,13392.0,49.4231,49.4799,49.277,49.277,13392.0
2019-03-08 09:50:00,60.72,60.76,60.6,60.72,20016.0,49.2608,49.2933,49.1635,49.2608,20016.0
2019-03-08 10:00:00,60.71,60.74,60.64,60.7,20406.0,49.2527,49.277,49.1959,49.2446,20406.0
2019-03-08 10:10:00,60.71,60.77,60.65,60.74,31896.0,49.2527,49.3014,49.204,49.277,31896.0
2019-03-08 10:20:00,60.75,60.81,60.72,60.79,56686.0,49.2852,49.3338,49.2608,49.3176,56686.0
2019-03-08 10:30:00,60.77,60.82,60.5,60.5,251940.0,49.3014,49.3419,49.0823,49.0823,251940.0
2019-03-08 10:40:00,60.5,60.71,60.5,60.68,21928.0,49.0823,49.2527,49.0823,49.2284,21928.0
2019-03-08 10:50:00,60.66,60.67,60.61,60.62,17104.0,49.2121,49.2202,49.1716,49.1797,17104.0
2019-03-08 11:00:00,60.6,60.62,60.57,60.6,31132.0,49.1635,49.1797,49.1391,49.1635,31132.0
2019-03-08 11:10:00,60.61,60.65,60.59,60.63,17890.0,49.1716,49.204,49.1553,49.1878,17890.0
2019-03-08 11:20:00,60.62,60.66,60.6,60.66,19670.0,49.1797,49.2121,49.1635,49.2121,19670.0
2019-03-08 11:30:00,60.63,60.68,60.59,60.67,19608.0,49.1878,49.2284,49.1553,49.2202,19608.0
2019-03-08 11:40:00,60.69,60.77,60.69,60.77,12100.0,49.2365,49.3014,49.2365,49.3014,12100.0
2019-03-08 11:50:00,60.77,60.78,60.74,60.77,12792.0,49.3014,49.3095,49.277,49.3014,12792.0
2019-03-08 12:00:00,60.76,60.81,60.73,60.79,11770.0,49.2933,49.3338,49.2689,49.3176,11770.0
2019-03-08 12:10:00,60.79,60.81,60.74,60.74,23152.0,49.3176,49.3338,49.277,49.277,23152.0
2019-03-08 12:20:00,60.75,60.77,60.72,60.77,15138.0,49.2852,49.3014,49.2608,49.3014,15138.0
2019-03-08 12:30:00,60.74,60.74,60.67,60.68,12570.0,49.277,49.277,49.2202,49.2284,12570.0
2019-03-08 12:40:00,60.7,60.71,60.67,60.67,11414.0,49.2446,49.2527,49.2202,49.2202,11414.0
2019-03-08 12:50:00,60.66,60.7,60.65,60.66,18918.0,49.2121,49.2446,49.204,49.2121,18918.0
2019-03-08 13:00:00,60.67,60.74,60.66,60.73,22400.0,49.2202,49.277,49.2121,49.2689,22400.0
2019-03-08 13:10:00,60.73,60.75,60.66,60.66,15674.0,49.2689,49.2852,49.2121,49.2121,15674.0
2019-03-08 13:20:00,60.65,60.7,60.63,60.69,10354.0,49.204,49.2446,49.1878,49.2365,10354.0
2019-03-08 13:30:00,60.7,60.73,60.66,60.72,17838.0,49.2446,49.2689,49.2121,49.2608,17838.0
2019-03-08 13:40:00,60.72,60.77,60.72,60.77,9400.0,49.2608,49.3014,49.2608,49.3014,9400.0
2019-03-08 13:50:00,60.76,60.77,60.73,60.73,13000.0,49.2933,49.3014,49.2689,49.2689,13000.0
2019-03-08 14:00:00,60.74,60.74,60.63,60.67,31684.0,49.277,49.277,49.1878,49.2202,31684.0
2019-03-08 14:10:00,60.67,60.77,60.67,60.77,17190.0,49.2202,49.3014,49.2202,49.3014,17190.0
2019-03-08 14:20:00,60.77,60.84,60.77,60.78,13602.0,49.3014,49.3582,49.3014,49.3095,13602.0
2019-03-08 14:30:00,60.79,60.85,60.79,60.85,14536.0,49.3176,49.3663,49.3176,49.3663,14536.0
2019-03-08 14:40:00,60.85,60.88,60.83,60.86,18750.0,49.3663,49.3906,49.3501,49.3744,18750.0
2019-03-08 14:50:00,60.87,60.92,60.85,60.85,14608.0,49.3825,49.4231,49.3663,49.3663,14608.0
2019-03-08 15:00:00,60.82,60.88,60.8,60.86,20606.0,49.3419,49.3906,49.3257,49.3744,20606.0
2019-03-08 15:10:00,60.84,60.84,60.74,60.8,29078.0,49.3582,49.3582,49.277,49.3257,29078.0
2019-03-08 15:20:00,60.83,60.9,60.79,60.81,32524.0,49.3501,49.4068,49.3176,49.3338,32524.0
2019-03-08 15:30:00,60.81,60.85,60.74,60.78,49822.0,49.3338,49.3663,49.277,49.3095,49822.0
2019-03-08 15:40:00,60.78,60.9,60.77,60.84,50430.0,49.3095,49.4068,49.3014,49.3582,50430.0
2019-03-08 15:50:00,60.85,61.18,60.84,61.15,286180.0,49.3663,49.634,49.3582,49.6097,286180.0
2019-03-11 09:30:00,61.22,61.46,61.22,61.4,62740.0,49.6665,49.8612,49.6665,49.8125,62740.0
2019-03-11 09:40:00,61.35,61.45,61.34,61.41,40586.0,49.7719,49.853,49.7638,49.8206,40586.0
2019-03-11 09:50:00,61.44,61.44,61.3,61.35,18018.0,49.8449,49.8449,49.7314,49.7719,18018.0
2019-03-11 10:00:00,61.34,61.37,61.29,61.32,15636.0,49.7638,49.7881,49.7232,49.7476,15636.0
2019-03-11 10:10:00,61.31,61.45,61.3,61.43,21312.0,49.7395,49.853,49.7314,49.8368,21312.0
2019-03-11 10:20:00,61.42,61.47,61.41,61.46,23726.0,49.8287,49.8693,49.8206,49.8612,23726.0
2019-03-11 10:30:00,61.46,61.47,61.43,61.46,18266.0,49.8612,49.8693,49.8368,49.8612,18266.0
2019-03-11 10:40:00,61.45,61.48,61.35,61.35,27126.0,49.853,49.8774,49.7719,49.7719,27126.0
2019-03-11 10:50:00,61.36,61.46,61.35,61.46,19050.0,49.78,49.8612,49.7719,49.8612,19050.0
2019-03-11 11:00:00,61.47,61.52,61.43,61.52,49906.0,49.8693,49.9098,49.8368,49.9098,49906.0
2019-03-11 11:10:00,61.52,61.52,61.4,61.43,23514.0,49.9098,49.9098,49.8125,49.8368,23514.0
2019-03-11 11:20:00,61.45,61.51,61.42,61.51,16298.0,49.853,49.9017,49.8287,49.9017,16298.0
2019-03-11 11:30:00,61.5,61.52,61.45,61.45,27912.0,49.8936,49.9098,49.853,49.853,27912.0
2019-03-11 11:40:00,61.45,61.55,61.45,61.55,10682.0,49.853,49.9342,49.853,49.9342,10682.0
2019-03-11 11:50:00,61.55,61.65,61.52,61.63,66258.0,49.9342,50.0153,49.9098,49.9991,66258.0
2019-03-11 12:00:00,61.63,61.63,61.52,61.53,24822.0,49.9991,49.9991,49.9098,49.9179,24822.0
2019-03-11 12:10:00,61.54,61.57,61.52,61.52,14674.0,49.9261,49.9504,49.9098,49.9098,14674.0
2019-03-11 12:20:00,61.52,61.59,61.5,61.59,19930.0,49.9098,49.9666,49.8936,49.9666,19930.0
2019-03-11 12:30:00,61.59,61.62,61.59,61.59,10898.0,49.9666,49.991,49.9666,49.9666,10898.0
2019-03-11 12:40:00,61.59,61.59,61.52,61.52,24610.0,49.9666,49.9666,49.9098,49.9098,24610.0
2019-03-11 12:50:00,61.52,61.52,61.45,61.48,22034.0,49.9098,49.9098,49.853,49.8774,22034.0
2019-03-11 13:00:00,61.48,61.48,61.43,61.47,13114.0,49.8774,49.8774,49.8368,49.8693,13114.0
2019-03-11 13:10:00,61.48,61.56,61.47,61.56,9408.0,49.8774,49.9423,49.8693,49.9423,9408.0
2019-03-11 13:20:00,61.58,61.59,61.53,61.58,32110.0,49.9585,49.9666,49.9179,49.9585,32110.0
2019-03-11 13:30:00,61.58,61.58,61.53,61.54,13540.0,49.9585,49.9585,49.9179,49.9261,13540.0
2019-03-11 13:40:00,61.54,61.56,61.44,61.44,32970.0,49.9261,49.9423,49.8449,49.8449,32970.0
2019-03-11 13:50:00,61.44,61.47,61.43,61.44,12152.0,49.8449,49.8693,49.8368,49.8449,12152.0
2019-03-11 14:00:00,61.44,61.49,61.44,61.46,9644.0,49.8449,49.8855,49.8449,49.8612,9644.0
2019-03-11 14:10:00,61.46,61.53,61.44,61.53,18134.0,49.8612,49.9179,49.8449,49.9179,18134.0
2019-03-11 14:20:00,61.55,61.57,61.53,61.55,12214.0,49.9342,49.9504,49.9179,49.9342,12214.0
2019-03-11 14:30:00,61.54,61.58,61.49,61.53,20812.0,49.9261,49.9585,49.8855,49.9179,20812.0
2019-03-11 14:40:00,61.51,61.52,61.49,61.52,9788.0,49.9017,49.9098,49.8855,49.9098,9788.0
2019-03-11 14:50:00,61.52,61.6,61.5,61.58,19762.0,49.9098,49.9747,49.8936,49.9585,19762.0
2019-03-11 15:00:00,61.57,61.62,61.54,61.61,23650.0,49.9504,49.991,49.9261,49.9829,23650.0
2019-03-11 15:10:00,61.6,61.66,61.57,61.58,63928.0,49.9747,50.0234,49.9504,49.9585,63928.0
2019-03-11 15:20:00,61.58,61.63,61.55,61.56,36188.0,49.9585,49.9991,49.9342,49.9423,36188.0
2019-03-11 15:30:00,61.56,61.63,61.56,61.57,45302.0,49.9423,49.9991,49.9423,49.9504,45302.0
2019-03-11 15:40:00,61.57,61.62,61.55,61.6,72086.0,49.9504,49.991,49.9342,49.9747,72086.0
2019-03-11 15:50:00,61.6,61.62,61.51,61.6,192650.0,49.9747,49.991,49.9017,49.9747,192650.0
2019-03-12 09:30:00,61.75,61.81,61.54,61.78,58088.0,50.0964,50.1451,49.9261,50.1208,58088.0
2019-03-12 09:40:00,61.75,61.86,61.7,61.77,21276.0,50.0964,50.1857,50.0559,50.1127,21276.0
2019-03-12 09:50:00,61.77,61.8,61.67,61.67,19210.0,50.1127,50.137,50.0315,50.0315,19210.0
2019-03-12 10:00:00,61.67,61.86,61.67,61.86,30136.0,50.0315,50.1857,50.0315,50.1857,30136.0
2019-03-12 10:10:00,61.87,61.9,61.81,61.87,20030.0,50.1938,50.2181,50.1451,50.1938,20030.0
2019-03-12 10:20:00,61.87,61.89,61.84,61.87,18898.0,50.1938,50.21,50.1694,50.1938,18898.0
2019-03-12 10:30:00,61.88,61.91,61.85,61.87,21092.0,50.2019,50.2262,50.1776,50.1938,21092.0
2019-03-12 10:40:00,61.87,61.88,61.74,61.83,35024.0,50.1938,50.2019,50.0883,50.1613,35024.0
2019-03-12 10:50:00,61.84,61.85,61.77,61.77,27010.0,50.1694,50.1776,50.1127,50.1127,27010.0
2019-03-12 11:00:00,61.77,61.97,61.77,61.96,36134.0,50.1127,50.2749,50.1127,50.2668,36134.0
2019-03-12 11:10:00,61.96,61.99,61.92,61.98,33426.0,50.2668,50.2911,50.2343,50.283,33426.0
2019-03-12 11:20:00,61.99,62.1,61.98,62.1,35878.0,50.2911,50.3804,50.283,50.3804,35878.0
2019-03-12 11:30:00,62.09,62.12,61.99,62.04,25756.0,50.3723,50.3966,50.2911,50.3317,25756.0
2019-03-12 11:40:00,62.05,62.05,61.99,61.99,27618.0,50.3398,50.3398,50.2911,50.2911,27618.0
2019-03-12 11:50:00,62.01,62.12,62.0,62.1,21260.0,50.3074,50.3966,50.2992,50.3804,21260.0
2019-03-12 12:00:00,62.09,62.13,62.07,62.13,20102.0,50.3723,50.4047,50.356,50.4047,20102.0
2019-03-12 12:10:00,62.13,62.22,62.13,62.2,47062.0,50.4047,50.4777,50.4047,50.4615,47062.0
2019-03-12 12:20:00,62.2,62.21,62.13,62.15,63522.0,50.4615,50.4696,50.4047,50.4209,63522.0
2019-03-12 12:30:00,62.16,62.17,62.14,62.16,71104.0,50.4291,50.4372,50.4128,50.4291,71104.0
2019-03-12 12:40:00,62.16,62.2,62.16,62.17,29900.0,50.4291,50.4615,50.4291,50.4372,29900.0
2019-03-12 12:50:00,62.16,62.16,62.04,62.04,16424.0,50.4291,50.4291,50.3317,50.3317,16424.0
2019-03-12 13:00:00,62.03,62.08,62.03,62.06,11072.0,50.3236,50.3642,50.3236,50.3479,11072.0
2019-03-12 13:10:00,62.05,62.07,62.04,62.07,12338.0,50.3398,50.356,50.3317,50.356,12338.0
2019-03-12 13:20:00,62.07,62.13,62.04,62.12,30322.0,50.356,50.4047,50.3317,50.3966,30322.0
2019-03-12 13:30:00,62.1,62.13,62.08,62.08,11914.0,50.3804,50.4047,50.3642,50.3642,11914.0
2019-03-12 13:40:00,62.08,62.1,62.06,62.1,10710.0,50.3642,50.3804,50.3479,50.3804,10710.0
2019-03-12 13:50:00,62.1,62.13,62.08,62.13,10074.0,50.3804,50.4047,50.3642,50.4047,10074.0
2019-03-12 14:00:00,62.13,62.16,62.09,62.12,23110.0,50.4047,50.4291,50.3723,50.3966,23110.0
2019-03-12 14:10:00,62.13,62.17,62.12,62.12,12292.0,50.4047,50.4372,50.3966,50.3966,12292.0
2019-03-12 14:20:00,62.11,62.14,62.08,62.09,11016.0,50.3885,50.4128,50.3642,50.3723,11016.0
2019-03-12 14:30:00,62.07,62.1,62.02,62.04,13004.0,50.356,50.3804,50.3155,50.3317,13004.0
2019-03-12 14:40:00,62.02,62.04,61.99,62.0,23782.0,50.3155,50.3317,50.2911,50.2992,23782.0
2019-03-12 14:50:00,62.0,62.07,61.99,62.03,24568.0,50.2992,50.356,50.2911,50.3236,24568.0
2019-03-12 15:00:00,62.04,62.04,61.99,62.0,36432.0,50.3317,50.3317,50.2911,50.2992,36432.0
2019-03-12 15:10:00,62.0,62.04,61.92,61.93,25118.0,50.2992,50.3317,50.2343,50.2425,25118.0
2019-03-12 15:20:00,61.94,61.94,61.87,61.93,42764.0,50.2506,50.2506,50.1938,50.2425,42764.0
2019-03-12 15:30:00,61.94,61.98,61.85,61.9,62536.0,50.2506,50.283,50.1776,50.2181,62536.0
2019-03-12 15:40:00,61.9,62.04,61.88,61.92,85058.0,50.2181,50.3317,50.2019,50.2343,85058.0
2019-03-12 15:50:00,61.92,62.05,61.87,62.02,250254.0,50.2343,50.3398,50.1938,50.3155,250254.0
2019-03-13 09:30:00,61.73,62.06,61.73,61.99,39076.0,50.0802,50.3479,50.0802,50.2911,39076.0
2019-03-13 09:40:00,62.04,62.09,61.99,62.08,8844.0,50.3317,50.3723,50.2911,50.3642,8844.0
2019-03-13 09:50:00,62.09,62.2,62.05,62.1,14554.0,50.3723,50.4615,50.3398,50.3804,14554.0
2019-03-13 10:00:00,62.12,62.12,62.06,62.08,14082.0,50.3966,50.3966,50.3479,50.3642,14082.0
2019-03-13 10:10:00,62.06,62.15,62.06,62.11,19236.0,50.3479,50.4209,50.3479,50.3885,19236.0
2019-03-13 10:20:00,62.12,62.12,62.04,62.1,24928.0,50.3966,50.3966,50.3317,50.3804,24928.0
2019-03-13 10:30:00,62.12,62.3,62.12,62.27,41216.0,50.3966,50.5426,50.3966,50.5183,41216.0
2019-03-13 10:40:00,62.24,62.24,62.18,62.19,19080.0,50.494,50.494,50.4453,50.4534,19080.0
2019-03-13 10:50:00,62.19,62.28,62.19,62.28,29962.0,50.4534,50.5264,50.4534,50.5264,29962.0
2019-03-13 11:00:00,62.28,62.33,62.27,62.3,32666.0,50.5264,50.567,50.5183,50.5426,32666.0
2019-03-13 11:10:00,62.31,62.31,62.23,62.24,12510.0,50.5507,50.5507,50.4858,50.494,12510.0
2019-03-13 11:20:00,62.24,62.33,62.23,62.28,24246.0,50.494,50.567,50.4858,50.5264,24246.0
2019-03-13 11:30:00,62.29,62.35,62.27,62.31,45004.0,50.5345,50.5832,50.5183,50.5507,45004.0
2019-03-13 11:40:00,62.31,62.32,62.25,62.26,19728.0,50.5507,50.5589,50.5021,50.5102,19728.0
2019-03-13 11:50:00,62.26,62.3,62.13,62.2,54058.0,50.5102,50.5426,50.4047,50.4615,54058.0
2019-03-13 12:00:00,62.19,62.26,62.19,62.2,42936.0,50.4534,50.5102,50.4534,50.4615,42936.0
2019-03-13 12:10:00,62.21,62.25,62.13,62.13,25240.0,50.4696,50.5021,50.4047,50.4047,25240.0
2019-03-13 12:20:00,62.12,62.16,62.09,62.12,18754.0,50.3966,50.4291,50.3723,50.3966,18754.0
2019-03-13 12:30:00,62.15,62.16,62.12,62.13,10600.0,50.4209,50.4291,50.3966,50.4047,10600.0
2019-03-13 12:40:00,62.13,62.16,62.1,62.15,9650.0,50.4047,50.4291,50.3804,50.4209,9650.0
2019-03-13 12:50:00,62.17,62.2,62.16,62.18,8940.0,50.4372,50.4615,50.4291,50.4453,8940.0
2019-03-13 13:00:00,62.19,62.22,62.18,62.22,10624.0,50.4534,50.4777,50.4453,50.4777,10624.0
2019-03-13 13:10:00,62.22,62.27,62.22,62.23,15292.0,50.4777,50.5183,50.4777,50.4858,15292.0
2019-03-13 13:20:00,62.24,62.25,62.2,62.2,13266.0,50.494,50.5021,50.4615,50.4615,13266.0
2019-03-13 13:30:00,62.21,62.24,62.18,62.24,14538.0,50.4696,50.494,50.4453,50.494,14538.0
2019-03-13 13:40:00,62.23,62.28,62.23,62.27,22076.0,50.4858,50.5264,50.4858,50.5183,22076.0
2019-03-13 13:50:00,62.26,62.27,62.24,62.26,22290.0,50.5102,50.5183,50.494,50.5102,22290.0
2019-03-13 14:00:00,62.26,62.35,62.26,62.35,38258.0,50.5102,50.5832,50.5102,50.5832,38258.0
2019-03-13 14:10:00,62.34,62.35,62.3,62.31,28666.0,50.5751,50.5832,50.5426,50.5507,28666.0
2019-03-13 14:20:00,62.32,62.34,62.31,62.34,35376.0,50.5589,50.5751,50.5507,50.5751,35376.0
2019-03-13 14:30:00,62.34,62.38,62.31,62.36,39964.0,50.5751,50.6075,50.5507,50.5913,39964.0
2019-03-13 14:40:00,62.35,62.36,62.31,62.33,32826.0,50.5832,50.5913,50.5507,50.567,32826.0
2019-03-13 14:50:00,62.33,62.37,62.29,62.37,25444.0,50.567,50.5994,50.5345,50.5994,25444.0
2019-03-13 15:00:00,62.34,62.38,62.3,62.32,32186.0,50.5751,50.6075,50.5426,50.5589,32186.0
2019-03-13 15:10:00,62.32,62.4,62.32,62.4,23270.0,50.5589,50.6238,50.5589,50.6238,23270.0
2019-03-13 15:20:00,62.4,62.41,62.35,62.35,42486.0,50.6238,50.6319,50.5832,50.5832,42486.0
2019-03-13 15:30:00,62.35,62.41,62.32,62.4,66258.0,50.5832,50.6319,50.5589,50.6238,66258.0
2019-03-13 15:40:00,62.4,62.4,62.26,62.29,128122.0,50.6238,50.6238,50.5102,50.5345,128122.0
2019-03-13 15:50:00,62.29,62.38,62.17,62.18,310868.0,50.5345,50.6075,50.4372,50.4453,310868.0
2019-03-14 09:30:00,62.17,62.32,61.74,62.0,36434.0,50.4372,50.5589,50.0883,50.2992,36434.0
2019-03-14 09:40:00,62.0,62.07,61.85,61.94,16238.0,50.2992,50.356,50.1776,50.2506,16238.0
2019-03-14 09:50:00,61.98,62.05,61.97,62.04,19000.0,50.283,50.3398,50.2749,50.3317,19000.0
2019-03-14 10:00:00,62.08,62.16,62.04,62.16,22156.0,50.3642,50.4291,50.3317,50.4291,22156.0
2019-03-14 10:10:00,62.16,62.35,62.16,62.26,40046.0,50.4291,50.5832,50.4291,50.5102,40046.0
2019-03-14 10:20:00,62.27,62.3,62.23,62.28,15866.0,50.5183,50.5426,50.4858,50.5264,15866.0
2019-03-14 10:30:00,62.29,62.35,62.22,62.22,24704.0,50.5345,50.5832,50.4777,50.4777,24704.0
2019-03-14 10:40:00,62.23,62.33,62.22,62.26,22802.0,50.4858,50.567,50.4777,50.5102,22802.0
2019-03-14 10:50:00,62.25,62.32,62.22,62.3,15462.0,50.5021,50.5589,50.4777,50.5426,15462.0
2019-03-14 11:00:00,62.31,62.38,62.3,62.37,20976.0,50.5507,50.6075,50.5426,50.5994,20976.0
2019-03-14 11:10:00,62.35,62.45,62.35,62.38,21384.0,50.5832,50.6643,50.5832,50.6075,21384.0
2019-03-14 11:20:00,62.38,62.43,62.37,62.38,35038.0,50.6075,50.6481,50.5994,50.6075,35038.0
2019-03-14 11:30:00,62.38,62.4,62.35,62.38,17278.0,50.6075,50.6238,50.5832,50.6075,17278.0
2019-03-14 11:40:00,62.38,62.51,62.38,62.49,65966.0,50.6075,50.713,50.6075,50.6968,65966.0
2019-03-14 11:50:00,62.5,62.54,62.45,62.45,32640.0,50.7049,50.7373,50.6643,50.6643,32640.0
2019-03-14 12:00:00,62.45,62.46,62.38,62.4,19404.0,50.6643,50.6724,50.6075,50.6238,19404.0
2019-03-14 12:10:00,62.4,62.42,62.35,62.42,17832.0,50.6238,50.64,50.5832,50.64,17832.0
2019-03-14 12:20:00,62.41,62.42,62.34,62.38,12638.0,50.6319,50.64,50.5751,50.6075,12638.0
2019-03-14 12:30:00,62.38,62.38,62.29,62.3,27506.0,50.6075,50.6075,50.5345,50.5426,27506.0
2019-03-14 12:40:00,62.3,62.32,62.26,62.31,34706.0,50.5426,50.5589,50.5102,50.5507,34706.0
2019-03-14 12:50:00,62.31,62.32,62.23,62.24,20962.0,50.5507,50.5589,50.4858,50.494,20962.0
2019-03-14 13:00:00,62.23,62.27,62.23,62.23,13220.0,50.4858,50.5183,50.4858,50.4858,13220.0
2019-03-14 13:10:00,62.24,62.27,62.16,62.17,14152.0,50.494,50.5183,50.4291,50.4372,14152.0
2019-03-14 13:20:00,62.19,62.19,62.13,62.15,9156.0,50.4534,50.4534,50.4047,50.4209,9156.0
2019-03-14 13:30:00,62.15,62.2,62.13,62.15,19108.0,50.4209,50.4615,50.4047,50.4209,19108.0
2019-03-14 13:40:00,62.14,62.15,62.11,62.13,10570.0,50.4128,50.4209,50.3885,50.4047,10570.0
2019-03-14 13:50:00,62.15,62.17,62.1,62.14,18714.0,50.4209,50.4372,50.3804,50.4128,18714.0
2019-03-14 14:00:00,62.15,62.21,62.13,62.21,8140.0,50.4209,50.4696,50.4047,50.4696,8140.0
2019-03-14 14:10:00,62.2,62.24,62.16,62.21,13352.0,50.4615,50.494,50.4291,50.4696,13352.0
2019-03-14 14:20:00,62.21,62.22,62.13,62.13,12088.0,50.4696,50.4777,50.4047,50.4047,12088.0
2019-03-14 14:30:00,62.15,62.17,62.13,62.16,19168.0,50.4209,50.4372,50.4047,50.4291,19168.0
2019-03-14 14:40:00,62.16,62.19,62.14,62.16,12850.0,50.4291,50.4534,50.4128,50.4291,12850.0
2019-03-14 14:50:00,62.16,62.27,62.15,62.22,14230.0,50.4291,50.5183,50.4209,50.4777,14230.0
2019-03-14 15:00:00,62.23,62.24,62.15,62.2,24726.0,50.4858,50.494,50.4209,50.4615,24726.0
2019-03-14 15:10:00,62.21,62.22,62.15,62.19,34826.0,50.4696,50.4777,50.4209,50.4534,34826.0
2019-03-14 15:20:00,62.2,62.25,62.19,62.23,27710.0,50.4615,50.5021,50.4534,50.4858,27710.0
2019-03-14 15:30:00,62.23,62.24,62.2,62.23,43834.0,50.4858,50.494,50.4615,50.4858,43834.0
2019-03-14 15:40:00,62.23,62.29,62.21,62.21,87272.0,50.4858,50.5345,50.4696,50.4696,87272.0
2019-03-14 15:50:00,62.22,62.27,62.18,62.24,153922.0,50.4777,50.5183,50.4453,50.494,153922.0
2019-03-15 09:30:00,62.27,62.52,62.09,62.49,687978.0,50.5183,50.7211,50.3723,50.6968,687978.0
2019-03-15 09:40:00,62.41,62.49,62.15,62.19,23138.0,50.6319,50.6968,50.4209,50.4534,23138.0
2019-03-15 09:50:00,62.2,62.22,62.08,62.13,36848.0,50.4615,50.4777,50.3642,50.4047,36848.0
2019-03-15 10:00:00,62.15,62.24,62.09,62.22,42498.0,50.4209,50.494,50.3723,50.4777,42498.0
2019-03-15 10:10:00,62.25,62.35,62.21,62.32,100368.0,50.5021,50.5832,50.4696,50.5589,100368.0
2019-03-15 10:20:00,62.35,62.46,62.34,62.42,48318.0,50.5832,50.6724,50.5751,50.64,48318.0
2019-03-15 10:30:00,62.41,62.46,62.32,62.33,28866.0,50.6319,50.6724,50.5589,50.567,28866.0
2019-03-15 10:40:00,62.34,62.39,62.27,62.33,41842.0,50.5751,50.6156,50.5183,50.567,41842.0
2019-03-15 10:50:00,62.33,62.38,62.28,62.28,15786.0,50.567,50.6075,50.5264,50.5264,15786.0
2019-03-15 11:00:00,62.3,62.38,62.3,62.35,28164.0,50.5426,50.6075,50.5426,50.5832,28164.0
2019-03-15 11:10:00,62.35,62.38,62.31,62.37,12682.0,50.5832,50.6075,50.5507,50.5994,12682.0
2019-03-15 11:20:00,62.37,62.48,62.37,62.41,31546.0,50.5994,50.6887,50.5994,50.6319,31546.0
2019-03-15 11:30:00,62.43,62.44,62.38,62.39,25906.0,50.6481,50.6562,50.6075,50.6156,25906.0
2019-03-15 11:40:00,62.41,62.53,62.38,62.52,18030.0,50.6319,50.7292,50.6075,50.7211,18030.0
2019-03-15 11:50:00,62.52,62.52,62.44,62.49,18552.0,50.7211,50.7211,50.6562,50.6968,18552.0
2019-03-15 12:00:00,62.48,62.5,62.43,62.45,16000.0,50.6887,50.7049,50.6481,50.6643,16000.0
2019-03-15 12:10:00,62.46,62.53,62.45,62.53,22044.0,50.6724,50.7292,50.6643,50.7292,22044.0
2019-03-15 12:20:00,62.54,62.63,62.52,62.62,26704.0,50.7373,50.8104,50.7211,50.8022,26704.0
2019-03-15 12:30:00,62.61,62.74,62.6,62.63,67310.0,50.7941,50.8996,50.786,50.8104,67310.0
2019-03-15 12:40:00,62.65,62.69,62.62,62.66,30862.0,50.8266,50.859,50.8022,50.8347,30862.0
2019-03-15 12:50:00,62.66,62.68,62.59,62.6,29184.0,50.8347,50.8509,50.7779,50.786,29184.0
2019-03-15 13:00:00,62.6,62.61,62.52,62.55,30856.0,50.786,50.7941,50.7211,50.7455,30856.0
2019-03-15 13:10:00,62.55,62.58,62.54,62.57,38028.0,50.7455,50.7698,50.7373,50.7617,38028.0
2019-03-15 13:20:00,62.58,62.59,62.46,62.47,15216.0,50.7698,50.7779,50.6724,50.6806,15216.0
2019-03-15 13:30:00,62.47,62.49,62.44,62.46,25116.0,50.6806,50.6968,50.6562,50.6724,25116.0
2019-03-15 13:40:00,62.45,62.55,62.45,62.51,13866.0,50.6643,50.7455,50.6643,50.713,13866.0
2019-03-15 13:50:00,62.52,62.53,62.48,62.51,9400.0,50.7211,50.7292,50.6887,50.713,9400.0
2019-03-15 14:00:00,62.51,62.54,62.47,62.48,43202.0,50.713,50.7373,50.6806,50.6887,43202.0
2019-03-15 14:10:00,62.48,62.49,62.41,62.41,11548.0,50.6887,50.6968,50.6319,50.6319,11548.0
2019-03-15 14:20:00,62.41,62.42,62.35,62.35,17200.0,50.6319,50.64,50.5832,50.5832,17200.0
2019-03-15 14:30:00,62.34,62.42,62.26,62.26,67258.0,50.5751,50.64,50.5102,50.5102,67258.0
2019-03-15 14:40:00,62.27,62.41,62.27,62.39,34202.0,50.5183,50.6319,50.5183,50.6156,34202.0
2019-03-15 14:50:00,62.38,62.4,62.35,62.38,18402.0,50.6075,50.6238,50.5832,50.6075,18402.0
2019-03-15 15:00:00,62.36,62.37,62.3,62.31,28502.0,50.5913,50.5994,50.5426,50.5507,28502.0
2019-03-15 15:10:00,62.3,62.31,62.24,62.26,47050.0,50.5426,50.5507,50.494,50.5102,47050.0
2019-03-15 15:20:00,62.25,62.33,62.24,62.29,51590.0,50.5021,50.567,50.494,50.5345,51590.0
2019-03-15 15:30:00,62.29,62.33,62.2,62.24,61566.0,50.5345,50.567,50.4615,50.494,61566.0
2019-03-15 15:40:00,62.25,62.31,62.22,62.27,75302.0,50.5021,50.5507,50.4777,50.5183,75302.0
2019-03-15 15:50:00,62.26,62.32,62.13,62.31,384160.0,50.5102,50.5589,50.4047,50.5507,384160.0
2019-03-18 09:30:00,62.27,62.46,62.24,62.4,36718.0,50.5183,50.6724,50.494,50.6238,36718.0
2019-03-18 09:40:00,62.42,62.48,62.3,62.3,8000.0,50.64,50.6887,50.5426,50.5426,8000.0
2019-03-18 09:50:00,62.33,62.44,62.33,62.41,14814.0,50.567,50.6562,50.567,50.6319,14814.0
2019-03-18 10:00:00,62.41,62.46,62.38,62.4,21980.0,50.6319,50.6724,50.6075,50.6238,21980.0
2019-03-18 10:10:00,62.38,62.39,62.29,62.37,18614.0,50.6075,50.6156,50.5345,50.5994,18614.0
2019-03-18 10:20:00,62.37,62.37,62.29,62.33,26198.0,50.5994,50.5994,50.5345,50.567,26198.0
2019-03-18 10:30:00,62.33,62.38,62.3,62.33,19190.0,50.567,50.6075,50.5426,50.567,19190.0
2019-03-18 10:40:00,62.31,62.38,62.31,62.33,29294.0,50.5507,50.6075,50.5507,50.567,29294.0
2019-03-18 10:50:00,62.33,62.36,62.19,62.22,40058.0,50.567,50.5913,50.4534,50.4777,40058.0
2019-03-18 11:00:00,62.21,62.22,62.15,62.17,42312.0,50.4696,50.4777,50.4209,50.4372,42312.0
2019-03-18 11:10:00,62.17,62.19,62.07,62.09,48280.0,50.4372,50.4534,50.356,50.3723,48280.0
2019-03-18 11:20:00,62.09,62.09,61.91,61.94,37606.0,50.3723,50.3723,50.2262,50.2506,37606.0
2019-03-18 11:30:00,61.94,61.99,61.9,61.94,43312.0,50.2506,50.2911,50.2181,50.2506,43312.0
2019-03-18 11:40:00,61.95,62.03,61.95,62.01,16830.0,50.2587,50.3236,50.2587,50.3074,16830.0
2019-03-18 11:50:00,62.02,62.12,62.02,62.04,27298.0,50.3155,50.3966,50.3155,50.3317,27298.0
2019-03-18 12:00:00,62.04,62.05,61.98,62.0,20442.0,50.3317,50.3398,50.283,50.2992,20442.0
2019-03-18 12:10:00,62.0,62.0,61.93,61.96,25280.0,50.2992,50.2992,50.2425,50.2668,25280.0
2019-03-18 12:20:00,61.95,61.99,61.94,61.98,25222.0,50.2587,50.2911,50.2506,50.283,25222.0
2019-03-18 12:30:00,61.99,61.99,61.88,61.97,58374.0,50.2911,50.2911,50.2019,50.2749,58374.0
2019-03-18 12:40:00,61.97,62.06,61.97,62.05,27056.0,50.2749,50.3479,50.2749,50.3398,27056.0
2019-03-18 12:50:00,62.06,62.06,61.97,62.02,19916.0,50.3479,50.3479,50.2749,50.3155,19916.0
2019-03-18 13:00:00,62.01,62.01,61.97,62.0,12948.0,50.3074,50.3074,50.2749,50.2992,12948.0
2019-03-18 13:10:00,62.0,62.02,61.97,62.02,18278.0,50.2992,50.3155,50.2749,50.3155,18278.0
2019-03-18 13:20:00,62.02,62.08,62.01,62.06,10240.0,50.3155,50.3642,50.3074,50.3479,10240.0
2019-03-18 13:30:00,62.06,62.1,62.06,62.1,15372.0,50.3479,50.3804,50.3479,50.3804,15372.0
2019-03-18 13:40:00,62.1,62.2,62.1,62.15,16072.0,50.3804,50.4615,50.3804,50.4209,16072.0
2019-03-18 13:50:00,62.16,62.19,62.13,62.19,26580.0,50.4291,50.4534,50.4047,50.4534,26580.0
2019-03-18 14:00:00,62.2,62.24,62.19,62.24,40600.0,50.4615,50.494,50.4534,50.494,40600.0
2019-03-18 14:10:00,62.26,62.27,62.18,62.19,38598.0,50.5102,50.5183,50.4453,50.4534,38598.0
2019-03-18 14:20:00,62.19,62.19,62.12,62.12,28334.0,50.4534,50.4534,50.3966,50.3966,28334.0
2019-03-18 14:30:00,62.12,62.21,62.12,62.2,21490.0,50.3966,50.4696,50.3966,50.4615,21490.0
2019-03-18 14:40:00,62.2,62.21,62.15,62.19,37834.0,50.4615,50.4696,50.4209,50.4534,37834.0
2019-03-18 14:50:00,62.16,62.19,62.12,62.19,18482.0,50.4291,50.4534,50.3966,50.4534,18482.0
2019-03-18 15:00:00,62.18,62.19,62.12,62.12,21728.0,50.4453,50.4534,50.3966,50.3966,21728.0
2019-03-18 15:10:00,62.13,62.17,62.12,62.17,32130.0,50.4047,50.4372,50.3966,50.4372,32130.0
2019-03-18 15:20:00,62.17,62.17,62.12,62.13,38878.0,50.4372,50.4372,50.3966,50.4047,38878.0
2019-03-18 15:30:00,62.15,62.2,62.14,62.2,56590.0,50.4209,50.4615,50.4128,50.4615,56590.0
2019-03-18 15:40:00,62.2,62.42,62.19,62.4,112580.0,50.4615,50.64,50.4534,50.6238,112580.0
2019-03-18 15:50:00,62.4,62.44,62.3,62.34,286666.0,50.6238,50.6562,50.5426,50.5751,286666.0
2019-03-19 09:30:00,62.37,62.54,62.2,62.26,32532.0,50.5994,50.7373,50.4615,50.5102,32532.0
2019-03-19 09:40:00,62.17,62.28,62.14,62.24,3200.0,50.4372,50.5264,50.4128,50.494,3200.0
2019-03-19 09:50:00,62.22,62.33,62.18,62.31,15722.0,50.4777,50.567,50.4453,50.5507,15722.0
2019-03-19 10:00:00,62.31,62.36,62.18,62.2,38088.0,50.5507,50.5913,50.4453,50.4615,38088.0
2019-03-19 10:10:00,62.22,62.3,62.2,62.3,31042.0,50.4777,50.5426,50.4615,50.5426,31042.0
2019-03-19 10:20:00,62.31,62.31,62.17,62.19,33122.0,50.5507,50.5507,50.4372,50.4534,33122.0
2019-03-19 10:30:00,62.21,62.26,62.18,62.26,24002.0,50.4696,50.5102,50.4453,50.5102,24002.0
2019-03-19 10:40:00,62.26,62.31,62.21,62.24,33458.0,50.5102,50.5507,50.4696,50.494,33458.0
2019-03-19 10:50:00,62.23,62.26,62.15,62.2,104488.0,50.4858,50.5102,50.4209,50.4615,104488.0
2019-03-19 11:00:00,62.2,62.21,62.11,62.13,56510.0,50.4615,50.4696,50.3885,50.4047,56510.0
2019-03-19 11:10:00,62.13,62.17,62.07,62.15,103920.0,50.4047,50.4372,50.356,50.4209,103920.0
2019-03-19 11:20:00,62.16,62.18,62.1,62.13,75356.0,50.4291,50.4453,50.3804,50.4047,75356.0
2019-03-19 11:30:00,62.13,62.13,62.05,62.09,47860.0,50.4047,50.4047,50.3398,50.3723,47860.0
2019-03-19 11:40:00,62.09,62.21,62.06,62.18,83750.0,50.3723,50.4696,50.3479,50.4453,83750.0
2019-03-19 11:50:00,62.16,62.24,62.13,62.22,28154.0,50.4291,50.494,50.4047,50.4777,28154.0
2019-03-19 12:00:00,62.22,62.26,62.14,62.16,18662.0,50.4777,50.5102,50.4128,50.4291,18662.0
2019-03-19 12:10:00,62.15,62.17,62.1,62.14,23364.0,50.4209,50.4372,50.3804,50.4128,23364.0
2019-03-19 12:20:00,62.14,62.19,62.12,62.15,23210.0,50.4128,50.4534,50.3966,50.4209,23210.0
2019-03-19 12:30:00,62.15,62.18,61.96,61.96,56054.0,50.4209,50.4453,50.2668,50.2668,56054.0
2019-03-19 12:40:00,61.96,61.97,61.76,61.77,76606.0,50.2668,50.2749,50.1045,50.1127,76606.0
2019-03-19 12:50:00,61.78,61.9,61.77,61.9,60152.0,50.1208,50.2181,50.1127,50.2181,60152.0
2019-03-19 13:00:00,61.92,61.94,61.79,61.94,36936.0,50.2343,50.2506,50.1289,50.2506,36936.0
2019-03-19 13:10:00,61.93,61.99,61.93,61.98,20326.0,50.2425,50.2911,50.2425,50.283,20326.0
2019-03-19 13:20:00,61.98,62.0,61.95,61.97,16422.0,50.283,50.2992,50.2587,50.2749,16422.0
2019-03-19 13:30:00,61.96,61.98,61.92,61.95,16446.0,50.2668,50.283,50.2343,50.2587,16446.0
2019-03-19 13:40:00,61.93,61.97,61.91,61.93,22654.0,50.2425,50.2749,50.2262,50.2425,22654.0
2019-03-19 13:50:00,61.93,62.0,61.91,61.99,21978.0,50.2425,50.2992,50.2262,50.2911,21978.0
2019-03-19 14:00:00,61.99,62.04,61.97,61.98,13246.0,50.2911,50.3317,50.2749,50.283,13246.0
2019-03-19 14:10:00,61.97,61.97,61.85,61.88,25056.0,50.2749,50.2749,50.1776,50.2019,25056.0
2019-03-19 14:20:00,61.88,61.93,61.85,61.93,38508.0,50.2019,50.2425,50.1776,50.2425,38508.0
2019-03-19 14:30:00,61.93,61.96,61.87,61.87,45742.0,50.2425,50.2668,50.1938,50.1938,45742.0
2019-03-19 14:40:00,61.88,61.98,61.85,61.97,60904.0,50.2019,50.283,50.1776,50.2749,60904.0
2019-03-19 14:50:00,61.97,61.99,61.86,61.87,42734.0,50.2749,50.2911,50.1857,50.1938,42734.0
2019-03-19 15:00:00,61.87,61.87,61.77,61.79,59834.0,50.1938,50.1938,50.1127,50.1289,59834.0
2019-03-19 15:10:00,61.8,61.81,61.75,61.8,67526.0,50.137,50.1451,50.0964,50.137,67526.0
2019-03-19 15:20:00,61.79,61.79,61.75,61.76,38736.0,50.1289,50.1289,50.0964,50.1045,38736.0
2019-03-19 15:30:00,61.74,61.85,61.74,61.84,85994.0,50.0883,50.1776,50.0883,50.1694,85994.0
2019-03-19 15:40:00,61.84,61.84,61.68,61.78,123356.0,50.1694,50.1694,50.0396,50.1208,123356.0
2019-03-19 15:50:00,61.8,61.98,61.74,61.98,305820.0,50.137,50.283,50.0883,50.283,305820.0
2019-03-20 09:30:00,62.17,62.17,61.74,61.87,44788.0,50.4372,50.4372,50.0883,50.1938,44788.0
2019-03-20 09:40:00,61.82,61.94,61.79,61.92,15000.0,50.1532,50.2506,50.1289,50.2343,15000.0
2019-03-20 09:50:00,61.93,61.99,61.91,61.99,11434.0,50.2425,50.2911,50.2262,50.2911,11434.0
2019-03-20 10:00:00,61.96,61.98,61.92,61.94,10458.0,50.2668,50.283,50.2343,50.2506,10458.0
2019-03-20 10:10:00,61.93,62.04,61.92,62.02,33586.0,50.2425,50.3317,50.2343,50.3155,33586.0
2019-03-20 10:20:00,62.0,62.09,61.99,62.08,52390.0,50.2992,50.3723,50.2911,50.3642,52390.0
2019-03-20 10:30:00,62.08,62.09,62.04,62.04,35690.0,50.3642,50.3723,50.3317,50.3317,35690.0
2019-03-20 10:40:00,62.03,62.04,61.94,61.95,36812.0,50.3236,50.3317,50.2506,50.2587,36812.0
2019-03-20 10:50:00,61.95,62.01,61.94,62.01,28762.0,50.2587,50.3074,50.2506,50.3074,28762.0
2019-03-20 11:00:00,62.02,62.09,62.01,62.05,65384.0,50.3155,50.3723,50.3074,50.3398,65384.0
2019-03-20 11:10:00,62.05,62.14,62.04,62.14,19170.0,50.3398,50.4128,50.3317,50.4128,19170.0
2019-03-20 11:20:00,62.15,62.27,62.13,62.26,17126.0,50.4209,50.5183,50.4047,50.5102,17126.0
2019-03-20 11:30:00,62.28,62.31,62.21,62.23,18188.0,50.5264,50.5507,50.4696,50.4858,18188.0
2019-03-20 11:40:00,62.21,62.26,62.18,62.21,16762.0,50.4696,50.5102,50.4453,50.4696,16762.0
2019-03-20 11:50:00,62.22,62.25,62.17,62.17,24850.0,50.4777,50.5021,50.4372,50.4372,24850.0
2019-03-20 12:00:00,62.18,62.26,62.18,62.24,13292.0,50.4453,50.5102,50.4453,50.494,13292.0
2019-03-20 12:10:00,62.24,62.29,62.24,62.29,14268.0,50.494,50.5345,50.494,50.5345,14268.0
2019-03-20 12:20:00,62.3,62.38,62.27,62.35,77082.0,50.5426,50.6075,50.5183,50.5832,77082.0
2019-03-20 12:30:00,62.35,62.35,62.2,62.28,22276.0,50.5832,50.5832,50.4615,50.5264,22276.0
2019-03-20 12:40:00,62.27,62.29,62.22,62.23,17034.0,50.5183,50.5345,50.4777,50.4858,17034.0
2019-03-20 12:50:00,62.22,62.25,62.2,62.24,12316.0,50.4777,50.5021,50.4615,50.494,12316.0
2019-03-20 13:00:00,62.24,62.31,62.24,62.31,25316.0,50.494,50.5507,50.494,50.5507,25316.0
2019-03-20 13:10:00,62.3,62.33,62.29,62.32,18888.0,50.5426,50.567,50.5345,50.5589,18888.0
2019-03-20 13:20:00,62.33,62.38,62.33,62.37,27646.0,50.567,50.6075,50.567,50.5994,27646.0
2019-03-20 13:30:00,62.35,62.38,62.33,62.35,55578.0,50.5832,50.6075,50.567,50.5832,55578.0
2019-03-20 13:40:00,62.35,62.37,62.3,62.31,20318.0,50.5832,50.5994,50.5426,50.5507,20318.0
2019-03-20 13:50:00,62.3,62.35,62.27,62.35,30568.0,50.5426,50.5832,50.5183,50.5832,30568.0
2019-03-20 14:00:00,62.37,62.74,62.37,62.59,100824.0,50.5994,50.8996,50.5994,50.7779,100824.0
2019-03-20 14:10:00,62.62,62.69,62.59,62.66,77574.0,50.8022,50.859,50.7779,50.8347,77574.0
2019-03-20 14:20:00,62.67,62.72,62.6,62.71,39378.0,50.8428,50.8834,50.786,50.8753,39378.0
2019-03-20 14:30:00,62.72,62.76,62.66,62.66,42702.0,50.8834,50.9158,50.8347,50.8347,42702.0
2019-03-20 14:40:00,62.66,62.7,62.58,62.65,34358.0,50.8347,50.8671,50.7698,50.8266,34358.0
2019-03-20 14:50:00,62.66,62.69,62.61,62.67,19058.0,50.8347,50.859,50.7941,50.8428,19058.0
2019-03-20 15:00:00,62.67,62.68,62.52,62.54,23356.0,50.8428,50.8509,50.7211,50.7373,23356.0
2019-03-20 15:10:00,62.56,62.58,62.48,62.51,42864.0,50.7536,50.7698,50.6887,50.713,42864.0
2019-03-20 15:20:00,62.51,62.58,62.45,62.54,103968.0,50.713,50.7698,50.6643,50.7373,103968.0
2019-03-20 15:30:00,62.52,62.53,62.36,62.41,142996.0,50.7211,50.7292,50.5913,50.6319,142996.0
2019-03-20 15:40:00,62.4,62.5,62.39,62.48,179820.0,50.6238,50.7049,50.6156,50.6887,179820.0
2019-03-20 15:50:00,62.47,62.6,62.47,62.54,430894.0,50.6806,50.786,50.6806,50.7373,430894.0
2019-03-21 09:30:00,62.04,62.16,61.96,62.02,54580.0,50.7186,50.8167,50.6532,50.7022,54580.0
2019-03-21 09:40:00,62.05,62.2,62.03,62.15,24254.0,50.7268,50.8494,50.7104,50.8085,24254.0
2019-03-21 09:50:00,62.17,62.21,62.13,62.17,21888.0,50.8249,50.8576,50.7922,50.8249,21888.0
2019-03-21 10:00:00,62.15,62.39,62.15,62.38,41300.0,50.8085,51.0047,50.8085,50.9965,41300.0
2019-03-21 10:10:00,62.38,62.43,62.34,62.39,68108.0,50.9965,51.0374,50.9638,51.0047,68108.0
2019-03-21 10:20:00,62.4,62.44,62.37,62.37,41232.0,51.0129,51.0456,50.9884,50.9884,41232.0
2019-03-21 10:30:00,62.37,62.38,62.32,62.35,37006.0,50.9884,50.9965,50.9475,50.972,37006.0
2019-03-21 10:40:00,62.36,62.4,62.33,62.37,18484.0,50.9802,51.0129,50.9557,50.9884,18484.0
2019-03-21 10:50:00,62.38,62.38,62.29,62.33,25618.0,50.9965,50.9965,50.923,50.9557,25618.0
2019-03-21 11:00:00,62.32,62.42,62.32,62.4,28194.0,50.9475,51.0292,50.9475,51.0129,28194.0
2019-03-21 11:10:00,62.37,62.42,62.35,62.42,28978.0,50.9884,51.0292,50.972,51.0292,28978.0
2019-03-21 11:20:00,62.42,62.42,62.34,62.34,32034.0,51.0292,51.0292,50.9638,50.9638,32034.0
2019-03-21 11:30:00,62.33,62.49,62.32,62.43,42238.0,50.9557,51.0865,50.9475,51.0374,42238.0
2019-03-21 11:40:00,62.45,62.51,62.45,62.46,35820.0,51.0538,51.1028,51.0538,51.0619,35820.0
2019-03-21 11:50:00,62.47,62.66,62.47,62.63,66660.0,51.0701,51.2254,51.0701,51.2009,66660.0
2019-03-21 12:00:00,62.62,62.66,62.55,62.57,22146.0,51.1927,51.2254,51.1355,51.1519,22146.0
2019-03-21 12:10:00,62.56,62.58,62.48,62.5,42458.0,51.1437,51.16,51.0783,51.0946,42458.0
2019-03-21 12:20:00,62.48,62.52,62.47,62.49,28544.0,51.0783,51.111,51.0701,51.0865,28544.0
2019-03-21 12:30:00,62.49,62.52,62.48,62.51,18496.0,51.0865,51.111,51.0783,51.1028,18496.0
2019-03-21 12:40:00,62.49,62.51,62.47,62.49,29724.0,51.0865,51.1028,51.0701,51.0865,29724.0
2019-03-21 12:50:00,62.49,62.53,62.47,62.52,20440.0,51.0865,51.1192,51.0701,51.111,20440.0
2019-03-21 13:00:00,62.51,62.57,62.51,62.57,12842.0,51.1028,51.1519,51.1028,51.1519,12842.0
2019-03-21 13:10:00,62.57,62.58,62.52,62.54,12352.0,51.1519,51.16,51.111,51.1273,12352.0
2019-03-21 13:20:00,62.54,62.55,62.51,62.55,20636.0,51.1273,51.1355,51.1028,51.1355,20636.0
2019-03-21 13:30:00,62.54,62.63,62.54,62.58,38196.0,51.1273,51.2009,51.1273,51.16,38196.0
2019-03-21 13:40:00,62.59,62.65,62.57,62.65,37576.0,51.1682,51.2173,51.1519,51.2173,37576.0
2019-03-21 13:50:00,62.65,62.65,62.62,62.62,24672.0,51.2173,51.2173,51.1927,51.1927,24672.0
2019-03-21 14:00:00,62.64,62.69,62.63,62.67,58720.0,51.2091,51.25,51.2009,51.2336,58720.0
2019-03-21 14:10:00,62.67,62.81,62.67,62.7,73920.0,51.2336,51.3481,51.2336,51.2581,73920.0
2019-03-21 14:20:00,62.71,62.73,62.65,62.71,71924.0,51.2663,51.2827,51.2173,51.2663,71924.0
2019-03-21 14:30:00,62.71,62.83,62.71,62.83,28112.0,51.2663,51.3644,51.2663,51.3644,28112.0
2019-03-21 14:40:00,62.83,62.86,62.81,62.82,28468.0,51.3644,51.3889,51.3481,51.3562,28468.0
2019-03-21 14:50:00,62.83,62.89,62.78,62.81,22824.0,51.3644,51.4135,51.3235,51.3481,22824.0
2019-03-21 15:00:00,62.79,62.9,62.76,62.87,49822.0,51.3317,51.4216,51.3072,51.3971,49822.0
2019-03-21 15:10:00,62.85,62.86,62.77,62.8,62762.0,51.3808,51.3889,51.3154,51.3399,62762.0
2019-03-21 15:20:00,62.81,62.82,62.74,62.81,57676.0,51.3481,51.3562,51.2908,51.3481,57676.0
2019-03-21 15:30:00,62.81,62.97,62.81,62.94,135394.0,51.3481,51.4789,51.3481,51.4543,135394.0
2019-03-21 15:40:00,62.94,62.96,62.83,62.85,138182.0,51.4543,51.4707,51.3644,51.3808,138182.0
2019-03-21 15:50:00,62.85,62.97,62.85,62.93,440318.0,51.3808,51.4789,51.3808,51.4462,440318.0
2019-03-22 09:30:00,63.0,63.12,62.87,63.12,33022.0,51.5034,51.6015,51.3971,51.6015,33022.0
2019-03-22 09:40:00,63.08,63.3,63.08,63.12,74648.0,51.5688,51.7486,51.5688,51.6015,74648.0
2019-03-22 09:50:00,63.16,63.42,63.14,63.38,58242.0,51.6342,51.8467,51.6178,51.814,58242.0
2019-03-22 10:00:00,63.41,63.43,63.17,63.22,31474.0,51.8386,51.8549,51.6424,51.6832,31474.0
2019-03-22 10:10:00,63.22,63.22,63.16,63.19,40412.0,51.6832,51.6832,51.6342,51.6587,40412.0
2019-03-22 10:20:00,63.17,63.17,63.01,63.02,19766.0,51.6424,51.6424,51.5116,51.5197,19766.0
2019-03-22 10:30:00,63.03,63.22,63.03,63.19,20338.0,51.5279,51.6832,51.5279,51.6587,20338.0
2019-03-22 10:40:00,63.19,63.22,63.1,63.1,19952.0,51.6587,51.6832,51.5851,51.5851,19952.0
2019-03-22 10:50:00,63.1,63.2,63.08,63.09,14310.0,51.5851,51.6669,51.5688,51.577,14310.0
2019-03-22 11:00:00,63.1,63.19,63.09,63.17,32764.0,51.5851,51.6587,51.577,51.6424,32764.0
2019-03-22 11:10:00,63.19,63.42,63.17,63.4,119624.0,51.6587,51.8467,51.6424,51.8304,119624.0
2019-03-22 11:20:00,63.38,63.41,63.2,63.27,21956.0,51.814,51.8386,51.6669,51.7241,21956.0
2019-03-22 11:30:00,63.25,63.29,63.16,63.2,14118.0,51.7078,51.7405,51.6342,51.6669,14118.0
2019-03-22 11:40:00,63.22,63.32,63.14,63.32,35808.0,51.6832,51.765,51.6178,51.765,35808.0
2019-03-22 11:50:00,63.3,63.3,63.19,63.19,23884.0,51.7486,51.7486,51.6587,51.6587,23884.0
2019-03-22 12:00:00,63.2,63.27,63.2,63.23,11230.0,51.6669,51.7241,51.6669,51.6914,11230.0
2019-03-22 12:10:00,63.22,63.3,63.22,63.26,39040.0,51.6832,51.7486,51.6832,51.7159,39040.0
2019-03-22 12:20:00,63.25,63.3,63.21,63.21,21166.0,51.7078,51.7486,51.6751,51.6751,21166.0
2019-03-22 12:30:00,63.2,63.23,63.15,63.15,27592.0,51.6669,51.6914,51.626,51.626,27592.0
2019-03-22 12:40:00,63.14,63.14,63.0,63.1,18756.0,51.6178,51.6178,51.5034,51.5851,18756.0
2019-03-22 12:50:00,63.09,63.12,63.06,63.09,14328.0,51.577,51.6015,51.5524,51.577,14328.0
2019-03-22 13:00:00,63.08,63.14,63.06,63.1,16688.0,51.5688,51.6178,51.5524,51.5851,16688.0
2019-03-22 13:10:00,63.12,63.13,63.07,63.1,22200.0,51.6015,51.6097,51.5606,51.5851,22200.0
2019-03-22 13:20:00,63.11,63.13,63.08,63.13,12158.0,51.5933,51.6097,51.5688,51.6097,12158.0
2019-03-22 13:30:00,63.11,63.2,63.11,63.2,29876.0,51.5933,51.6669,51.5933,51.6669,29876.0
2019-03-22 13:40:00,63.2,63.23,63.18,63.21,30952.0,51.6669,51.6914,51.6505,51.6751,30952.0
2019-03-22 13:50:00,63.22,63.23,63.15,63.18,12450.0,51.6832,51.6914,51.626,51.6505,12450.0
2019-03-22 14:00:00,63.18,63.27,63.17,63.24,25532.0,51.6505,51.7241,51.6424,51.6996,25532.0
2019-03-22 14:10:00,63.24,63.32,63.21,63.31,25588.0,51.6996,51.765,51.6751,51.7568,25588.0
2019-03-22 14:20:00,63.31,63.34,63.26,63.29,28130.0,51.7568,51.7813,51.7159,51.7405,28130.0
2019-03-22 14:30:00,63.28,63.33,63.27,63.31,24592.0,51.7323,51.7732,51.7241,51.7568,24592.0
2019-03-22 14:40:00,63.3,63.4,63.3,63.38,21198.0,51.7486,51.8304,51.7486,51.814,21198.0
2019-03-22 14:50:00,63.37,63.4,63.3,63.32,14090.0,51.8059,51.8304,51.7486,51.765,14090.0
2019-03-22 15:00:00,63.31,63.37,63.26,63.28,23982.0,51.7568,51.8059,51.7159,51.7323,23982.0
2019-03-22 15:10:00,63.29,63.3,63.21,63.24,27384.0,51.7405,51.7486,51.6751,51.6996,27384.0
2019-03-22 15:20:00,63.24,63.3,63.17,63.17,49300.0,51.6996,51.7486,51.6424,51.6424,49300.0
2019-03-22 15:30:00,63.16,63.18,63.06,63.1,72982.0,51.6342,51.6505,51.5524,51.5851,72982.0
2019-03-22 15:40:00,63.1,63.23,63.04,63.21,86310.0,51.5851,51.6914,51.5361,51.6751,86310.0
2019-03-22 15:50:00,63.19,63.2,63.02,63.04,194162.0,51.6587,51.6669,51.5197,51.5361,194162.0
2019-03-25 09:30:00,63.02,63.02,62.73,62.73,36506.0,51.5197,51.5197,51.2827,51.2827,36506.0
2019-03-25 09:40:00,62.77,62.84,62.73,62.83,13628.0,51.3154,51.3726,51.2827,51.3644,13628.0
2019-03-25 09:50:00,62.84,62.94,62.83,62.91,16356.0,51.3726,51.4543,51.3644,51.4298,16356.0
2019-03-25 10:00:00,62.98,63.05,62.89,62.99,29860.0,51.487,51.5443,51.4135,51.4952,29860.0
2019-03-25 10:10:00,62.97,62.98,62.87,62.87,19000.0,51.4789,51.487,51.3971,51.3971,19000.0
2019-03-25 10:20:00,62.86,62.87,62.79,62.82,39462.0,51.3889,51.3971,51.3317,51.3562,39462.0
2019-03-25 10:30:00,62.83,62.85,62.76,62.76,20082.0,51.3644,51.3808,51.3072,51.3072,20082.0
2019-03-25 10:40:00,62.74,62.77,62.69,62.71,22002.0,51.2908,51.3154,51.25,51.2663,22002.0
2019-03-25 10:50:00,62.72,62.82,62.72,62.77,16822.0,51.2745,51.3562,51.2745,51.3154,16822.0
2019-03-25 11:00:00,62.77,62.8,62.74,62.74,29728.0,51.3154,51.3399,51.2908,51.2908,29728.0
2019-03-25 11:10:00,62.73,62.73,62.6,62.63,27652.0,51.2827,51.2827,51.1764,51.2009,27652.0
2019-03-25 11:20:00,62.66,62.66,62.49,62.55,21256.0,51.2254,51.2254,51.0865,51.1355,21256.0
2019-03-25 11:30:00,62.55,62.62,62.49,62.58,60738.0,51.1355,51.1927,51.0865,51.16,60738.0
2019-03-25 11:40:00,62.59,62.59,62.51,62.56,28432.0,51.1682,51.1682,51.1028,51.1437,28432.0
2019-03-25 11:50:00,62.55,62.59,62.5,62.52,100646.0,51.1355,51.1682,51.0946,51.111,100646.0
2019-03-25 12:00:00,62.52,62.67,62.51,62.67,30464.0,51.111,51.2336,51.1028,51.2336,30464.0
2019-03-25 12:10:00,62.66,62.67,62.63,62.65,14376.0,51.2254,51.2336,51.2009,51.2173,14376.0
2019-03-25 12:20:00,62.65,62.73,62.65,62.69,23782.0,51.2173,51.2827,51.2173,51.25,23782.0
2019-03-25 12:30:00,62.69,62.7,62.63,62.63,29326.0,51.25,51.2581,51.2009,51.2009,29326.0
2019-03-25 12:40:00,62.62,62.63,62.49,62.52,130060.0,51.1927,51.2009,51.0865,51.111,130060.0
2019-03-25 12:50:00,62.52,62.57,62.49,62.54,94936.0,51.111,51.1519,51.0865,51.1273,94936.0
2019-03-25 13:00:00,62.54,62.6,62.53,62.6,26594.0,51.1273,51.1764,51.1192,51.1764,26594.0
2019-03-25 13:10:00,62.6,62.74,62.6,62.69,26728.0,51.1764,51.2908,51.1764,51.25,26728.0
2019-03-25 13:20:00,62.69,62.7,62.63,62.66,18630.0,51.25,51.2581,51.2009,51.2254,18630.0
2019-03-25 13:30:00,62.66,62.67,62.59,62.59,38496.0,51.2254,51.2336,51.1682,51.1682,38496.0
2019-03-25 13:40:00,62.59,62.59,62.51,62.54,51250.0,51.1682,51.1682,51.1028,51.1273,51250.0
2019-03-25 13:50:00,62.54,62.55,62.51,62.54,67186.0,51.1273,51.1355,51.1028,51.1273,67186.0
2019-03-25 14:00:00,62.54,62.56,62.47,62.48,52432.0,51.1273,51.1437,51.0701,51.0783,52432.0
2019-03-25 14:10:00,62.48,62.57,62.47,62.53,60552.0,51.0783,51.1519,51.0701,51.1192,60552.0
2019-03-25 14:20:00,62.53,62.54,62.44,62.49,39548.0,51.1192,51.1273,51.0456,51.0865,39548.0
2019-03-25 14:30:00,62.5,62.56,62.49,62.56,17068.0,51.0946,51.1437,51.0865,51.1437,17068.0
2019-03-25 14:40:00,62.56,62.59,62.53,62.54,25510.0,51.1437,51.1682,51.1192,51.1273,25510.0
2019-03-25 14:50:00,62.54,62.68,62.53,62.68,27982.0,51.1273,51.2418,51.1192,51.2418,27982.0
2019-03-25 15:00:00,62.68,62.69,62.57,62.6,17434.0,51.2418,51.25,51.1519,51.1764,17434.0
2019-03-25 15:10:00,62.6,62.65,62.6,62.62,31948.0,51.1764,51.2173,51.1764,51.1927,31948.0
2019-03-25 15:20:00,62.62,62.68,62.62,62.62,26090.0,51.1927,51.2418,51.1927,51.1927,26090.0
2019-03-25 15:30:00,62.61,62.62,62.49,62.49,69916.0,51.1846,51.1927,51.0865,51.0865,69916.0
2019-03-25 15:40:00,62.49,62.55,62.44,62.54,77338.0,51.0865,51.1355,51.0456,51.1273,77338.0
2019-03-25 15:50:00,62.54,62.58,62.51,62.52,195692.0,51.1273,51.16,51.1028,51.111,195692.0
2019-03-26 09:30:00,62.49,62.7,62.42,62.66,37990.0,51.0865,51.2581,51.0292,51.2254,37990.0
2019-03-26 09:40:00,62.66,62.79,62.65,62.78,24700.0,51.2254,51.3317,51.2173,51.3235,24700.0
2019-03-26 09:50:00,62.76,62.85,62.76,62.83,32948.0,51.3072,51.3808,51.3072,51.3644,32948.0
2019-03-26 10:00:00,62.82,62.96,62.79,62.95,24276.0,51.3562,51.4707,51.3317,51.4625,24276.0
2019-03-26 10:10:00,62.94,62.95,62.81,62.81,35908.0,51.4543,51.4625,51.3481,51.3481,35908.0
2019-03-26 10:20:00,62.81,62.83,62.75,62.77,40808.0,51.3481,51.3644,51.299,51.3154,40808.0
2019-03-26 10:30:00,62.77,62.86,62.77,62.82,36794.0,51.3154,51.3889,51.3154,51.3562,36794.0
2019-03-26 10:40:00,62.82,62.85,62.67,62.68,30480.0,51.3562,51.3808,51.2336,51.2418,30480.0
2019-03-26 10:50:00,62.66,62.76,62.64,62.74,36634.0,51.2254,51.3072,51.2091,51.2908,36634.0
2019-03-26 11:00:00,62.74,62.83,62.73,62.79,30100.0,51.2908,51.3644,51.2827,51.3317,30100.0
2019-03-26 11:10:00,62.77,62.85,62.77,62.8,16560.0,51.3154,51.3808,51.3154,51.3399,16560.0
2019-03-26 11:20:00,62.8,62.82,62.71,62.74,22484.0,51.3399,51.3562,51.2663,51.2908,22484.0
2019-03-26 11:30:00,62.74,62.85,62.74,62.83,27504.0,51.2908,51.3808,51.2908,51.3644,27504.0
2019-03-26 11:40:00,62.83,62.89,62.81,62.85,19874.0,51.3644,51.4135,51.3481,51.3808,19874.0
2019-03-26 11:50:00,62.84,62.85,62.67,62.71,15222.0,51.3726,51.3808,51.2336,51.2663,15222.0
2019-03-26 12:00:00,62.7,62.74,62.7,62.73,9592.0,51.2581,51.2908,51.2581,51.2827,9592.0
2019-03-26 12:10:00,62.72,62.77,62.72,62.74,14064.0,51.2745,51.3154,51.2745,51.2908,14064.0
2019-03-26 12:20:00,62.74,62.74,62.67,62.69,24532.0,51.2908,51.2908,51.2336,51.25,24532.0
2019-03-26 12:30:00,62.69,62.73,62.67,62.72,23510.0,51.25,51.2827,51.2336,51.2745,23510.0
2019-03-26 12:40:00,62.68,62.71,62.57,62.57,12602.0,51.2418,51.2663,51.1519,51.1519,12602.0
2019-03-26 12:50:00,62.59,62.65,62.57,62.63,20074.0,51.1682,51.2173,51.1519,51.2009,20074.0
2019-03-26 13:00:00,62.64,62.67,62.63,62.65,20012.0,51.2091,51.2336,51.2009,51.2173,20012.0
2019-03-26 13:10:00,62.64,62.65,62.6,62.64,10842.0,51.2091,51.2173,51.1764,51.2091,10842.0
2019-03-26 13:20:00,62.63,62.63,62.6,62.6,12052.0,51.2009,51.2009,51.1764,51.1764,12052.0
2019-03-26 13:30:00,62.6,62.61,62.58,62.6,28036.0,51.1764,51.1846,51.16,51.1764,28036.0
2019-03-26 13:40:00,62.63,62.65,62.55,62.55,22628.0,51.2009,51.2173,51.1355,51.1355,22628.0
2019-03-26 13:50:00,62.55,62.57,62.49,62.55,21054.0,51.1355,51.1519,51.0865,51.1355,21054.0
2019-03-26 14:00:00,62.55,62.6,62.54,62.54,19672.0,51.1355,51.1764,51.1273,51.1273,19672.0
2019-03-26 14:10:00,62.51,62.54,62.47,62.49,21162.0,51.1028,51.1273,51.0701,51.0865,21162.0
2019-03-26 14:20:00,62.49,62.56,62.46,62.55,28732.0,51.0865,51.1437,51.0619,51.1355,28732.0
2019-03-26 14:30:00,62.56,62.62,62.52,62.61,36038.0,51.1437,51.1927,51.111,51.1846,36038.0
2019-03-26 14:40:00,62.62,62.69,62.62,62.68,31724.0,51.1927,51.25,51.1927,51.2418,31724.0
2019-03-26 14:50:00,62.68,62.74,62.65,62.7,38982.0,51.2418,51.2908,51.2173,51.2581,38982.0
2019-03-26 15:00:00,62.71,62.83,62.69,62.79,60604.0,51.2663,51.3644,51.25,51.3317,60604.0
2019-03-26 15:10:00,62.8,62.84,62.74,62.74,67136.0,51.3399,51.3726,51.2908,51.2908,67136.0
2019-03-26 15:20:00,62.74,62.76,62.66,62.67,42842.0,51.2908,51.3072,51.2254,51.2336,42842.0
2019-03-26 15:30:00,62.66,62.68,62.61,62.61,49914.0,51.2254,51.2418,51.1846,51.1846,49914.0
2019-03-26 15:40:00,62.61,62.68,62.55,62.67,82444.0,51.1846,51.2418,51.1355,51.2336,82444.0
2019-03-26 15:50:00,62.67,62.78,62.67,62.74,238186.0,51.2336,51.3235,51.2336,51.2908,238186.0
2019-03-27 09:30:00,62.72,62.72,62.21,62.23,91892.0,51.2745,51.2745,50.8576,50.8739,91892.0
2019-03-27 09:40:00,62.24,62.52,62.07,62.52,53822.0,50.8821,51.111,50.7431,51.111,53822.0
2019-03-27 09:50:00,62.54,62.6,62.45,62.46,74456.0,51.1273,51.1764,51.0538,51.0619,74456.0
2019-03-27 10:00:00,62.45,62.48,62.43,62.45,60796.0,51.0538,51.0783,51.0374,51.0538,60796.0
2019-03-27 10:10:00,62.46,62.7,62.45,62.61,24436.0,51.0619,51.2581,51.0538,51.1846,24436.0
2019-03-27 10:20:00,62.6,62.6,62.44,62.55,47628.0,51.1764,51.1764,51.0456,51.1355,47628.0
2019-03-27 10:30:00,62.56,62.58,62.4,62.4,19584.0,51.1437,51.16,51.0129,51.0129,19584.0
2019-03-27 10:40:00,62.4,62.43,62.28,62.31,42646.0,51.0129,51.0374,50.9148,50.9393,42646.0
2019-03-27 10:50:00,62.29,62.39,62.21,62.31,38056.0,50.923,51.0047,50.8576,50.9393,38056.0
2019-03-27 11:00:00,62.32,62.35,62.24,62.26,25212.0,50.9475,50.972,50.8821,50.8984,25212.0
2019-03-27 11:10:00,62.26,62.29,62.06,62.2,31456.0,50.8984,50.923,50.7349,50.8494,31456.0
2019-03-27 11:20:00,62.19,62.23,62.12,62.17,42554.0,50.8412,50.8739,50.784,50.8249,42554.0
2019-03-27 11:30:00,62.19,62.27,62.12,62.26,23274.0,50.8412,50.9066,50.784,50.8984,23274.0
2019-03-27 11:40:00,62.26,62.3,62.23,62.28,18160.0,50.8984,50.9311,50.8739,50.9148,18160.0
2019-03-27 11:50:00,62.24,62.29,62.22,62.29,17464.0,50.8821,50.923,50.8657,50.923,17464.0
2019-03-27 12:00:00,62.28,62.34,62.24,62.27,20920.0,50.9148,50.9638,50.8821,50.9066,20920.0
2019-03-27 12:10:00,62.27,62.47,62.26,62.45,43580.0,50.9066,51.0701,50.8984,51.0538,43580.0
2019-03-27 12:20:00,62.46,62.55,62.43,62.52,44740.0,51.0619,51.1355,51.0374,51.111,44740.0
2019-03-27 12:30:00,62.52,62.64,62.49,62.55,69442.0,51.111,51.2091,51.0865,51.1355,69442.0
2019-03-27 12:40:00,62.55,62.64,62.52,62.52,34744.0,51.1355,51.2091,51.111,51.111,34744.0
2019-03-27 12:50:00,62.51,62.57,62.5,62.51,23552.0,51.1028,51.1519,51.0946,51.1028,23552.0
2019-03-27 13:00:00,62.5,62.54,62.46,62.49,22602.0,51.0946,51.1273,51.0619,51.0865,22602.0
2019-03-27 13:10:00,62.48,62.59,62.46,62.58,48088.0,51.0783,51.1682,51.0619,51.16,48088.0
2019-03-27 13:20:00,62.59,62.62,62.57,62.57,24756.0,51.1682,51.1927,51.1519,51.1519,24756.0
2019-03-27 13:30:00,62.56,62.56,62.51,62.54,11584.0,51.1437,51.1437,51.1028,51.1273,11584.0
2019-03-27 13:40:00,62.55,62.55,62.46,62.51,20394.0,51.1355,51.1355,51.0619,51.1028,20394.0
2019-03-27 13:50:00,62.5,62.53,62.48,62.48,18294.0,51.0946,51.1192,51.0783,51.0783,18294.0
2019-03-27 14:00:00,62.48,62.52,62.46,62.49,34078.0,51.0783,51.111,51.0619,51.0865,34078.0
2019-03-27 14:10:00,62.51,62.59,62.49,62.55,24006.0,51.1028,51.1682,51.0865,51.1355,24006.0
2019-03-27 14:20:00,62.56,62.64,62.56,62.62,37142.0,51.1437,51.2091,51.1437,51.1927,37142.0
2019-03-27 14:30:00,62.63,62.71,62.59,62.6,35716.0,51.2009,51.2663,51.1682,51.1764,35716.0
2019-03-27 14:40:00,62.62,62.64,62.59,62.61,14900.0,51.1927,51.2091,51.1682,51.1846,14900.0
2019-03-27 14:50:00,62.62,62.68,62.62,62.65,25408.0,51.1927,51.2418,51.1927,51.2173,25408.0
2019-03-27 15:00:00,62.66,62.67,62.58,62.6,113460.0,51.2254,51.2336,51.16,51.1764,113460.0
2019-03-27 15:10:00,62.6,62.69,62.57,62.69,131770.0,51.1764,51.25,51.1519,51.25,131770.0
2019-03-27 15:20:00,62.69,62.76,62.68,62.71,129896.0,51.25,51.3072,51.2418,51.2663,129896.0
2019-03-27 15:30:00,62.72,62.81,62.72,62.76,173452.0,51.2745,51.3481,51.2745,51.3072,173452.0
2019-03-27 15:40:00,62.75,62.83,62.73,62.77,167284.0,51.299,51.3644,51.2827,51.3154,167284.0
2019-03-27 15:50:00,62.77,62.78,62.62,62.71,256430.0,51.3154,51.3235,51.1927,51.2663,256430.0
2019-03-28 09:30:00,62.95,62.95,62.54,62.85,43354.0,51.4625,51.4625,51.1273,51.3808,43354.0
2019-03-28 09:40:00,62.86,62.98,62.76,62.81,20522.0,51.3889,51.487,51.3072,51.3481,20522.0
2019-03-28 09:50:00,62.81,62.81,62.51,62.52,38620.0,51.3481,51.3481,51.1028,51.111,38620.0
2019-03-28 10:00:00,62.52,62.62,62.46,62.54,60848.0,51.111,51.1927,51.0619,51.1273,60848.0
2019-03-28 10:10:00,62.55,62.66,62.55,62.6,20034.0,51.1355,51.2254,51.1355,51.1764,20034.0
2019-03-28 10:20:00,62.6,62.74,62.58,62.74,61502.0,51.1764,51.2908,51.16,51.2908,61502.0
2019-03-28 10:30:00,62.76,62.76,62.56,62.56,54664.0,51.3072,51.3072,51.1437,51.1437,54664.0
2019-03-28 10:40:00,62.58,62.59,62.48,62.49,34088.0,51.16,51.1682,51.0783,51.0865,34088.0
2019-03-28 10:50:00,62.47,62.56,62.41,62.43,59874.0,51.0701,51.1437,51.0211,51.0374,59874.0
2019-03-28 11:00:00,62.43,62.57,62.43,62.46,52938.0,51.0374,51.1519,51.0374,51.0619,52938.0
2019-03-28 11:10:00,62.45,62.49,62.35,62.36,26048.0,51.0538,51.0865,50.972,50.9802,26048.0
2019-03-28 11:20:00,62.34,62.38,62.27,62.28,30970.0,50.9638,50.9965,50.9066,50.9148,30970.0
2019-03-28 11:30:00,62.3,62.34,62.28,62.34,28968.0,50.9311,50.9638,50.9148,50.9638,28968.0
2019-03-28 11:40:00,62.33,62.34,62.17,62.26,51350.0,50.9557,50.9638,50.8249,50.8984,51350.0
2019-03-28 11:50:00,62.26,62.3,62.16,62.2,32308.0,50.8984,50.9311,50.8167,50.8494,32308.0
2019-03-28 12:00:00,62.19,62.19,62.09,62.12,47368.0,50.8412,50.8412,50.7595,50.784,47368.0
2019-03-28 12:10:00,62.12,62.13,62.05,62.11,45060.0,50.784,50.7922,50.7268,50.7758,45060.0
2019-03-28 12:20:00,62.13,62.17,62.1,62.13,18672.0,50.7922,50.8249,50.7676,50.7922,18672.0
2019-03-28 12:30:00,62.13,62.26,62.13,62.24,23026.0,50.7922,50.8984,50.7922,50.8821,23026.0
2019-03-28 12:40:00,62.23,62.24,62.16,62.17,33958.0,50.8739,50.8821,50.8167,50.8249,33958.0
2019-03-28 12:50:00,62.17,62.25,62.17,62.19,23742.0,50.8249,50.8903,50.8249,50.8412,23742.0
2019-03-28 13:00:00,62.2,62.27,62.2,62.24,23404.0,50.8494,50.9066,50.8494,50.8821,23404.0
2019-03-28 13:10:00,62.26,62.27,62.21,62.24,36208.0,50.8984,50.9066,50.8576,50.8821,36208.0
2019-03-28 13:20:00,62.24,62.24,62.07,62.07,38970.0,50.8821,50.8821,50.7431,50.7431,38970.0
2019-03-28 13:30:00,62.06,62.09,61.98,61.99,55540.0,50.7349,50.7595,50.6695,50.6777,55540.0
2019-03-28 13:40:00,62.01,62.04,61.9,61.9,47914.0,50.6941,50.7186,50.6041,50.6041,47914.0
2019-03-28 13:50:00,61.92,62.04,61.9,62.04,25458.0,50.6205,50.7186,50.6041,50.7186,25458.0
2019-03-28 14:00:00,62.04,62.1,62.03,62.04,43274.0,50.7186,50.7676,50.7104,50.7186,43274.0
2019-03-28 14:10:00,62.03,62.09,62.02,62.09,36278.0,50.7104,50.7595,50.7022,50.7595,36278.0
2019-03-28 14:20:00,62.09,62.18,62.07,62.18,38608.0,50.7595,50.833,50.7431,50.833,38608.0
2019-03-28 14:30:00,62.19,62.21,62.16,62.18,36170.0,50.8412,50.8576,50.8167,50.833,36170.0
2019-03-28 14:40:00,62.19,62.32,62.18,62.29,35656.0,50.8412,50.9475,50.833,50.923,35656.0
2019-03-28 14:50:00,62.28,62.31,62.26,62.27,62792.0,50.9148,50.9393,50.8984,50.9066,62792.0
2019-03-28 15:00:00,62.25,62.27,62.23,62.26,45904.0,50.8903,50.9066,50.8739,50.8984,45904.0
2019-03-28 15:10:00,62.26,62.3,62.24,62.26,40008.0,50.8984,50.9311,50.8821,50.8984,40008.0
2019-03-28 15:20:00,62.26,62.26,62.18,62.24,29308.0,50.8984,50.8984,50.833,50.8821,29308.0
2019-03-28 15:30:00,62.24,62.28,62.23,62.27,63104.0,50.8821,50.9148,50.8739,50.9066,63104.0
2019-03-28 15:40:00,62.27,62.31,62.22,62.28,72192.0,50.9066,50.9393,50.8657,50.9148,72192.0
2019-03-28 15:50:00,62.28,62.34,62.19,62.23,195302.0,50.9148,50.9638,50.8412,50.8739,195302.0
2019-03-29 09:30:00,62.15,62.35,62.05,62.29,38232.0,50.8085,50.972,50.7268,50.923,38232.0
2019-03-29 09:40:00,62.27,62.29,62.12,62.28,19630.0,50.9066,50.923,50.784,50.9148,19630.0
2019-03-29 09:50:00,62.28,62.42,62.24,62.42,62976.0,50.9148,51.0292,50.8821,51.0292,62976.0
2019-03-29 10:00:00,62.37,62.38,62.19,62.28,32696.0,50.9884,50.9965,50.8412,50.9148,32696.0
2019-03-29 10:10:00,62.23,62.3,62.21,62.27,27730.0,50.8739,50.9311,50.8576,50.9066,27730.0
2019-03-29 10:20:00,62.29,62.45,62.25,62.43,27486.0,50.923,51.0538,50.8903,51.0374,27486.0
2019-03-29 10:30:00,62.45,62.55,62.41,62.54,27494.0,51.0538,51.1355,51.0211,51.1273,27494.0
2019-03-29 10:40:00,62.55,62.57,62.44,62.44,32170.0,51.1355,51.1519,51.0456,51.0456,32170.0
2019-03-29 10:50:00,62.44,62.56,62.43,62.56,41700.0,51.0456,51.1437,51.0374,51.1437,41700.0
2019-03-29 11:00:00,62.57,62.67,62.56,62.66,13462.0,51.1519,51.2336,51.1437,51.2254,13462.0
2019-03-29 11:10:00,62.68,62.68,62.6,62.68,14498.0,51.2418,51.2418,51.1764,51.2418,14498.0
2019-03-29 11:20:00,62.67,62.7,62.54,62.56,28156.0,51.2336,51.2581,51.1273,51.1437,28156.0
2019-03-29 11:30:00,62.57,62.58,62.49,62.54,22268.0,51.1519,51.16,51.0865,51.1273,22268.0
2019-03-29 11:40:00,62.52,62.62,62.49,62.58,27098.0,51.111,51.1927,51.0865,51.16,27098.0
2019-03-29 11:50:00,62.59,62.67,62.51,62.63,23892.0,51.1682,51.2336,51.1028,51.2009,23892.0
2019-03-29 12:00:00,62.62,62.62,62.55,62.59,10010.0,51.1927,51.1927,51.1355,51.1682,10010.0
2019-03-29 12:10:00,62.58,62.62,62.56,62.61,14156.0,51.16,51.1927,51.1437,51.1846,14156.0
2019-03-29 12:20:00,62.62,62.64,62.61,62.63,21744.0,51.1927,51.2091,51.1846,51.2009,21744.0
2019-03-29 12:30:00,62.63,62.77,62.63,62.76,41120.0,51.2009,51.3154,51.2009,51.3072,41120.0
2019-03-29 12:40:00,62.74,62.78,62.73,62.76,19200.0,51.2908,51.3235,51.2827,51.3072,19200.0
2019-03-29 12:50:00,62.76,62.8,62.73,62.8,15016.0,51.3072,51.3399,51.2827,51.3399,15016.0
2019-03-29 13:00:00,62.81,62.82,62.68,62.7,62662.0,51.3481,51.3562,51.2418,51.2581,62662.0
2019-03-29 13:10:00,62.7,62.77,62.7,62.76,38516.0,51.2581,51.3154,51.2581,51.3072,38516.0
2019-03-29 13:20:00,62.76,62.82,62.74,62.8,24554.0,51.3072,51.3562,51.2908,51.3399,24554.0
2019-03-29 13:30:00,62.8,62.8,62.74,62.77,21276.0,51.3399,51.3399,51.2908,51.3154,21276.0
2019-03-29 13:40:00,62.77,62.82,62.76,62.82,24434.0,51.3154,51.3562,51.3072,51.3562,24434.0
2019-03-29 13:50:00,62.84,62.9,62.83,62.88,19906.0,51.3726,51.4216,51.3644,51.4053,19906.0
2019-03-29 14:00:00,62.88,62.93,62.87,62.88,17942.0,51.4053,51.4462,51.3971,51.4053,17942.0
2019-03-29 14:10:00,62.89,62.95,62.88,62.89,32416.0,51.4135,51.4625,51.4053,51.4135,32416.0
2019-03-29 14:20:00,62.9,62.91,62.86,62.91,20904.0,51.4216,51.4298,51.3889,51.4298,20904.0
2019-03-29 14:30:00,62.91,63.0,62.88,62.9,63822.0,51.4298,51.5034,51.4053,51.4216,63822.0
2019-03-29 14:40:00,62.9,62.92,62.82,62.9,51790.0,51.4216,51.438,51.3562,51.4216,51790.0
2019-03-29 14:50:00,62.88,62.95,62.88,62.92,27622.0,51.4053,51.4625,51.4053,51.438,27622.0
2019-03-29 15:00:00,62.92,63.0,62.92,62.99,31140.0,51.438,51.5034,51.438,51.4952,31140.0
2019-03-29 15:10:00,62.98,63.01,62.96,62.98,78668.0,51.487,51.5116,51.4707,51.487,78668.0
2019-03-29 15:20:00,62.97,62.98,62.88,62.92,48110.0,51.4789,51.487,51.4053,51.438,48110.0
2019-03-29 15:30:00,62.92,62.96,62.85,62.93,51712.0,51.438,51.4707,51.3808,51.4462,51712.0
2019-03-29 15:40:00,62.93,63.02,62.89,63.0,146016.0,51.4462,51.5197,51.4135,51.5034,146016.0
2019-03-29 15:50:00,62.99,63.09,62.91,62.94,533916.0,51.4952,51.577,51.4298,51.4543,533916.0
2019-04-01 09:30:00,62.99,62.99,62.62,62.72,68872.0,51.4952,51.4952,51.1927,51.2745,68872.0
2019-04-01 09:40:00,62.74,62.74,62.63,62.71,49774.0,51.2908,51.2908,51.2009,51.2663,49774.0
2019-04-01 09:50:00,62.71,62.77,62.63,62.74,30698.0,51.2663,51.3154,51.2009,51.2908,30698.0
2019-04-01 10:00:00,62.8,62.8,62.56,62.59,90352.0,51.3399,51.3399,51.1437,51.1682,90352.0
2019-04-01 10:10:00,62.58,62.64,62.55,62.6,99412.0,51.16,51.2091,51.1355,51.1764,99412.0
2019-04-01 10:20:00,62.6,62.69,62.51,62.56,211214.0,51.1764,51.25,51.1028,51.1437,211214.0
2019-04-01 10:30:00,62.58,62.84,62.54,62.82,194704.0,51.16,51.3726,51.1273,51.3562,194704.0
2019-04-01 10:40:00,62.84,62.97,62.69,62.72,58022.0,51.3726,51.4789,51.25,51.2745,58022.0
2019-04-01 10:50:00,62.71,62.88,62.7,62.88,20436.0,51.2663,51.4053,51.2581,51.4053,20436.0
2019-04-01 11:00:00,62.87,62.88,62.78,62.82,17808.0,51.3971,51.4053,51.3235,51.3562,17808.0
2019-04-01 11:10:00,62.82,62.96,62.81,62.87,44176.0,51.3562,51.4707,51.3481,51.3971,44176.0
2019-04-01 11:20:00,62.87,63.02,62.82,62.84,131592.0,51.3971,51.5197,51.3562,51.3726,131592.0
2019-04-01 11:30:00,62.85,63.02,62.84,63.0,166544.0,51.3808,51.5197,51.3726,51.5034,166544.0
2019-04-01 11:40:00,63.02,63.12,63.0,63.05,97662.0,51.5197,51.6015,51.5034,51.5443,97662.0
2019-04-01 11:50:00,63.05,63.05,62.95,62.99,14860.0,51.5443,51.5443,51.4625,51.4952,14860.0
2019-04-01 12:00:00,62.99,63.07,62.98,63.05,12378.0,51.4952,51.5606,51.487,51.5443,12378.0
2019-04-01 12:10:00,63.04,63.06,62.97,63.04,14768.0,51.5361,51.5524,51.4789,51.5361,14768.0
2019-04-01 12:20:00,63.05,63.09,63.03,63.07,11802.0,51.5443,51.577,51.5279,51.5606,11802.0
2019-04-01 12:30:00,63.06,63.06,63.0,63.03,11604.0,51.5524,51.5524,51.5034,51.5279,11604.0
2019-04-01 12:40:00,63.04,63.07,62.98,62.98,18868.0,51.5361,51.5606,51.487,51.487,18868.0
2019-04-01 12:50:00,62.98,63.02,62.94,63.02,11710.0,51.487,51.5197,51.4543,51.5197,11710.0
2019-04-01 13:00:00,63.02,63.04,63.0,63.02,10280.0,51.5197,51.5361,51.5034,51.5197,10280.0
2019-04-01 13:10:00,63.02,63.08,63.02,63.05,10918.0,51.5197,51.5688,51.5197,51.5443,10918.0
2019-04-01 13:20:00,63.06,63.08,63.02,63.07,14434.0,51.5524,51.5688,51.5197,51.5606,14434.0
2019-04-01 13:30:00,63.06,63.06,63.0,63.02,12602.0,51.5524,51.5524,51.5034,51.5197,12602.0
2019-04-01 13:40:00,63.02,63.02,62.92,62.92,12018.0,51.5197,51.5197,51.438,51.438,12018.0
2019-04-01 13:50:00,62.92,62.92,62.86,62.9,28178.0,51.438,51.438,51.3889,51.4216,28178.0
2019-04-01 14:00:00,62.9,62.97,62.89,62.97,25274.0,51.4216,51.4789,51.4135,51.4789,25274.0
2019-04-01 14:10:00,62.97,62.99,62.93,62.94,43704.0,51.4789,51.4952,51.4462,51.4543,43704.0
2019-04-01 14:20:00,62.95,62.95,62.88,62.88,25174.0,51.4625,51.4625,51.4053,51.4053,25174.0
2019-04-01 14:30:00,62.88,62.99,62.86,62.97,40380.0,51.4053,51.4952,51.3889,51.4789,40380.0
2019-04-01 14:40:00,62.97,63.01,62.96,62.98,27182.0,51.4789,51.5116,51.4707,51.487,27182.0
2019-04-01 14:50:00,62.98,63.0,62.95,62.96,31258.0,51.487,51.5034,51.4625,51.4707,31258.0
2019-04-01 15:00:00,62.95,62.99,62.87,62.96,52374.0,51.4625,51.4952,51.3971,51.4707,52374.0
2019-04-01 15:10:00,62.96,63.02,62.95,63.01,102054.0,51.4707,51.5197,51.4625,51.5116,102054.0
2019-04-01 15:20:00,62.99,63.09,62.97,63.08,66650.0,51.4952,51.577,51.4789,51.5688,66650.0
2019-04-01 15:30:00,63.08,63.15,63.05,63.1,68398.0,51.5688,51.626,51.5443,51.5851,68398.0
2019-04-01 15:40:00,63.1,63.13,63.02,63.1,75152.0,51.5851,51.6097,51.5197,51.5851,75152.0
2019-04-01 15:50:00,63.1,63.38,63.1,63.3,457256.0,51.5851,51.814,51.5851,51.7486,457256.0
2019-04-02 09:30:00,63.35,63.47,63.13,63.22,44438.0,51.7895,51.8876,51.6097,51.6832,44438.0
2019-04-02 09:40:00,63.24,63.32,63.15,63.31,39192.0,51.6996,51.765,51.626,51.7568,39192.0
2019-04-02 09:50:00,63.31,63.35,62.98,62.99,46264.0,51.7568,51.7895,51.487,51.4952,46264.0
2019-04-02 10:00:00,62.98,63.21,62.96,63.17,107142.0,51.487,51.6751,51.4707,51.6424,107142.0
2019-04-02 10:10:00,63.16,63.37,63.15,63.3,87926.0,51.6342,51.8059,51.626,51.7486,87926.0
2019-04-02 10:20:00,63.31,63.32,63.23,63.26,22336.0,51.7568,51.765,51.6914,51.7159,22336.0
2019-04-02 10:30:00,63.27,63.41,63.25,63.4,34900.0,51.7241,51.8386,51.7078,51.8304,34900.0
2019-04-02 10:40:00,63.39,63.42,63.34,63.4,103830.0,51.8222,51.8467,51.7813,51.8304,103830.0
2019-04-02 10:50:00,63.38,63.44,63.38,63.4,115368.0,51.814,51.8631,51.814,51.8304,115368.0
2019-04-02 11:00:00,63.4,63.49,63.38,63.41,50786.0,51.8304,51.904,51.814,51.8386,50786.0
2019-04-02 11:10:00,63.42,63.43,63.31,63.35,96014.0,51.8467,51.8549,51.7568,51.7895,96014.0
2019-04-02 11:20:00,63.35,63.39,63.33,63.35,54494.0,51.7895,51.8222,51.7732,51.7895,54494.0
2019-04-02 11:30:00,63.35,63.35,63.31,63.31,53746.0,51.7895,51.7895,51.7568,51.7568,53746.0
2019-04-02 11:40:00,63.32,63.33,63.29,63.32,22678.0,51.765,51.7732,51.7405,51.765,22678.0
2019-04-02 11:50:00,63.33,63.42,63.33,63.4,24394.0,51.7732,51.8467,51.7732,51.8304,24394.0
2019-04-02 12:00:00,63.4,63.41,63.35,63.4,29312.0,51.8304,51.8386,51.7895,51.8304,29312.0
2019-04-02 12:10:00,63.39,63.51,63.37,63.47,77830.0,51.8222,51.9203,51.8059,51.8876,77830.0
2019-04-02 12:20:00,63.47,63.47,63.39,63.44,30424.0,51.8876,51.8876,51.8222,51.8631,30424.0
2019-04-02 12:30:00,63.44,63.44,63.33,63.4,44198.0,51.8631,51.8631,51.7732,51.8304,44198.0
2019-04-02 12:40:00,63.4,63.42,63.35,63.37,39342.0,51.8304,51.8467,51.7895,51.8059,39342.0
2019-04-02 12:50:00,63.38,63.39,63.34,63.37,38378.0,51.814,51.8222,51.7813,51.8059,38378.0
2019-04-02 13:00:00,63.37,63.47,63.36,63.37,78378.0,51.8059,51.8876,51.7977,51.8059,78378.0
2019-04-02 13:10:00,63.38,63.39,63.28,63.3,17864.0,51.814,51.8222,51.7323,51.7486,17864.0
2019-04-02 13:20:00,63.3,63.33,63.27,63.29,16494.0,51.7486,51.7732,51.7241,51.7405,16494.0
2019-04-02 13:30:00,63.29,63.3,63.23,63.29,27572.0,51.7405,51.7486,51.6914,51.7405,27572.0
2019-04-02 13:40:00,63.27,63.31,63.27,63.28,19466.0,51.7241,51.7568,51.7241,51.7323,19466.0
2019-04-02 13:50:00,63.27,63.3,63.26,63.29,18464.0,51.7241,51.7486,51.7159,51.7405,18464.0
2019-04-02 14:00:00,63.3,63.34,63.24,63.31,39604.0,51.7486,51.7813,51.6996,51.7568,39604.0
2019-04-02 14:10:00,63.31,63.36,63.31,63.35,21950.0,51.7568,51.7977,51.7568,51.7895,21950.0
2019-04-02 14:20:00,63.35,63.41,63.35,63.41,21282.0,51.7895,51.8386,51.7895,51.8386,21282.0
2019-04-02 14:30:00,63.39,63.41,63.36,63.38,32780.0,51.8222,51.8386,51.7977,51.814,32780.0
2019-04-02 14:40:00,63.38,63.43,63.37,63.42,43204.0,51.814,51.8549,51.8059,51.8467,43204.0
2019-04-02 14:50:00,63.42,63.45,63.38,63.39,121662.0,51.8467,51.8713,51.814,51.8222,121662.0
2019-04-02 15:00:00,63.39,63.49,63.39,63.47,35376.0,51.8222,51.904,51.8222,51.8876,35376.0
2019-04-02 15:10:00,63.48,63.49,63.45,63.47,33002.0,51.8958,51.904,51.8713,51.8876,33002.0
2019-04-02 15:20:00,63.46,63.47,63.41,63.47,30820.0,51.8794,51.8876,51.8386,51.8876,30820.0
2019-04-02 15:30:00,63.47,63.58,63.44,63.57,55608.0,51.8876,51.9775,51.8631,51.9694,55608.0
2019-04-02 15:40:00,63.57,63.57,63.52,63.52,79994.0,51.9694,51.9694,51.9285,51.9285,79994.0
2019-04-02 15:50:00,63.54,63.63,63.53,63.63,260800.0,51.9448,52.0184,51.9367,52.0184,260800.0
2019-04-03 09:30:00,63.57,63.67,63.07,63.18,44704.0,51.9694,52.0511,51.5606,51.6505,44704.0
2019-04-03 09:40:00,63.2,63.39,63.09,63.38,16454.0,51.6669,51.8222,51.577,51.814,16454.0
2019-04-03 09:50:00,63.4,63.49,63.32,63.37,25870.0,51.8304,51.904,51.765,51.8059,25870.0
2019-04-03 10:00:00,63.32,63.45,63.31,63.38,17768.0,51.765,51.8713,51.7568,51.814,17768.0
2019-04-03 10:10:00,63.36,63.47,63.3,63.47,18546.0,51.7977,51.8876,51.7486,51.8876,18546.0
2019-04-03 10:20:00,63.44,63.47,63.38,63.4,11270.0,51.8631,51.8876,51.814,51.8304,11270.0
2019-04-03 10:30:00,63.43,63.44,63.39,63.39,36996.0,51.8549,51.8631,51.8222,51.8222,36996.0
2019-04-03 10:40:00,63.39,63.47,63.37,63.46,21474.0,51.8222,51.8876,51.8059,51.8794,21474.0
2019-04-03 10:50:00,63.48,63.52,63.47,63.49,15638.0,51.8958,51.9285,51.8876,51.904,15638.0
2019-04-03 11:00:00,63.49,63.65,63.48,63.59,80062.0,51.904,52.0348,51.8958,51.9857,80062.0
2019-04-03 11:10:00,63.58,63.74,63.55,63.73,30532.0,51.9775,52.1083,51.953,52.1002,30532.0
2019-04-03 11:20:00,63.71,63.72,63.62,63.67,16428.0,52.0838,52.092,52.0102,52.0511,16428.0
2019-04-03 11:30:00,63.68,63.7,63.6,63.69,12862.0,52.0593,52.0756,51.9939,52.0675,12862.0
2019-04-03 11:40:00,63.71,63.77,63.7,63.72,22508.0,52.0838,52.1329,52.0756,52.092,22508.0
2019-04-03 11:50:00,63.7,63.82,63.69,63.77,20706.0,52.0756,52.1738,52.0675,52.1329,20706.0
2019-04-03 12:00:00,63.77,63.84,63.77,63.8,24486.0,52.1329,52.1901,52.1329,52.1574,24486.0
2019-04-03 12:10:00,63.79,63.8,63.74,63.8,17236.0,52.1492,52.1574,52.1083,52.1574,17236.0
2019-04-03 12:20:00,63.78,63.8,63.75,63.76,13730.0,52.1411,52.1574,52.1165,52.1247,13730.0
2019-04-03 12:30:00,63.76,63.83,63.76,63.79,23634.0,52.1247,52.1819,52.1247,52.1492,23634.0
2019-04-03 12:40:00,63.79,63.82,63.76,63.77,17748.0,52.1492,52.1738,52.1247,52.1329,17748.0
2019-04-03 12:50:00,63.76,63.85,63.75,63.85,38260.0,52.1247,52.1983,52.1165,52.1983,38260.0
2019-04-03 13:00:00,63.85,63.85,63.81,63.81,12760.0,52.1983,52.1983,52.1656,52.1656,12760.0
2019-04-03 13:10:00,63.82,63.87,63.81,63.85,17836.0,52.1738,52.2146,52.1656,52.1983,17836.0
2019-04-03 13:20:00,63.85,63.87,63.83,63.85,14164.0,52.1983,52.2146,52.1819,52.1983,14164.0
2019-04-03 13:30:00,63.84,63.86,63.76,63.78,32140.0,52.1901,52.2065,52.1247,52.1411,32140.0
2019-04-03 13:40:00,63.77,63.79,63.71,63.74,19752.0,52.1329,52.1492,52.0838,52.1083,19752.0
2019-04-03 13:50:00,63.74,63.76,63.72,63.74,16802.0,52.1083,52.1247,52.092,52.1083,16802.0
2019-04-03 14:00:00,63.74,63.81,63.71,63.8,20554.0,52.1083,52.1656,52.0838,52.1574,20554.0
2019-04-03 14:10:00,63.8,63.83,63.77,63.79,20410.0,52.1574,52.1819,52.1329,52.1492,20410.0
2019-04-03 14:20:00,63.79,63.8,63.74,63.75,51026.0,52.1492,52.1574,52.1083,52.1165,51026.0
2019-04-03 14:30:00,63.76,63.76,63.72,63.72,13580.0,52.1247,52.1247,52.092,52.092,13580.0
2019-04-03 14:40:00,63.72,63.73,63.69,63.69,24784.0,52.092,52.1002,52.0675,52.0675,24784.0
2019-04-03 14:50:00,63.7,63.72,63.66,63.66,81530.0,52.0756,52.092,52.0429,52.0429,81530.0
2019-04-03 15:00:00,63.65,63.65,63.54,63.56,38496.0,52.0348,52.0348,51.9448,51.9612,38496.0
2019-04-03 15:10:00,63.55,63.57,63.52,63.54,31230.0,51.953,51.9694,51.9285,51.9448,31230.0
2019-04-03 15:20:00,63.56,63.6,63.54,63.59,34552.0,51.9612,51.9939,51.9448,51.9857,34552.0
2019-04-03 15:30:00,63.57,63.6,63.54,63.6,47994.0,51.9694,51.9939,51.9448,51.9939,47994.0
2019-04-03 15:40:00,63.6,63.72,63.6,63.64,87142.0,51.9939,52.092,51.9939,52.0266,87142.0
2019-04-03 15:50:00,63.65,63.69,63.58,63.62,189644.0,52.0348,52.0675,51.9775,52.0102,189644.0
2019-04-04 09:30:00,63.8,63.8,63.64,63.67,21800.0,52.1574,52.1574,52.0266,52.0511,21800.0
2019-04-04 09:40:00,63.67,63.69,63.55,63.55,14510.0,52.0511,52.0675,51.953,51.953,14510.0
2019-04-04 09:50:00,63.56,63.6,63.46,63.58,26432.0,51.9612,51.9939,51.8794,51.9775,26432.0
2019-04-04 10:00:00,63.61,63.66,63.59,63.63,71996.0,52.0021,52.0429,51.9857,52.0184,71996.0
2019-04-04 10:10:00,63.62,63.68,63.54,63.54,52054.0,52.0102,52.0593,51.9448,51.9448,52054.0
2019-04-04 10:20:00,63.56,63.59,63.47,63.49,25776.0,51.9612,51.9857,51.8876,51.904,25776.0
2019-04-04 10:30:00,63.47,63.52,63.44,63.44,49016.0,51.8876,51.9285,51.8631,51.8631,49016.0
2019-04-04 10:40:00,63.44,63.45,63.32,63.33,33986.0,51.8631,51.8713,51.765,51.7732,33986.0
2019-04-04 10:50:00,63.32,63.49,63.31,63.49,46232.0,51.765,51.904,51.7568,51.904,46232.0
2019-04-04 11:00:00,63.48,63.54,63.47,63.49,24304.0,51.8958,51.9448,51.8876,51.904,24304.0
2019-04-04 11:10:00,63.49,63.49,63.43,63.44,20396.0,51.904,51.904,51.8549,51.8631,20396.0
2019-04-04 11:20:00,63.43,63.47,63.38,63.46,31660.0,51.8549,51.8876,51.814,51.8794,31660.0
2019-04-04 11:30:00,63.46,63.48,63.36,63.44,21186.0,51.8794,51.8958,51.7977,51.8631,21186.0
2019-04-04 11:40:00,63.43,63.48,63.4,63.41,79570.0,51.8549,51.8958,51.8304,51.8386,79570.0
2019-04-04 11:50:00,63.41,63.46,63.4,63.41,63430.0,51.8386,51.8794,51.8304,51.8386,63430.0
2019-04-04 12:00:00,63.42,63.54,63.42,63.46,41092.0,51.8467,51.9448,51.8467,51.8794,41092.0
2019-04-04 12:10:00,63.44,63.47,63.42,63.43,33334.0,51.8631,51.8876,51.8467,51.8549,33334.0
2019-04-04 12:20:00,63.44,63.57,63.44,63.57,20834.0,51.8631,51.9694,51.8631,51.9694,20834.0
2019-04-04 12:30:00,63.56,63.59,63.53,63.55,29494.0,51.9612,51.9857,51.9367,51.953,29494.0
2019-04-04 12:40:00,63.54,63.65,63.52,63.52,67678.0,51.9448,52.0348,51.9285,51.9285,67678.0
2019-04-04 12:50:00,63.52,63.52,63.44,63.46,18130.0,51.9285,51.9285,51.8631,51.8794,18130.0
2019-04-04 13:00:00,63.44,63.52,63.42,63.49,25654.0,51.8631,51.9285,51.8467,51.904,25654.0
2019-04-04 13:10:00,63.49,63.54,63.47,63.52,8848.0,51.904,51.9448,51.8876,51.9285,8848.0
2019-04-04 13:20:00,63.55,63.57,63.5,63.52,14468.0,51.953,51.9694,51.9121,51.9285,14468.0
2019-04-04 13:30:00,63.52,63.54,63.49,63.52,9870.0,51.9285,51.9448,51.904,51.9285,9870.0
2019-04-04 13:40:00,63.52,63.55,63.52,63.52,5400.0,51.9285,51.953,51.9285,51.9285,5400.0
2019-04-04 13:50:00,63.52,63.54,63.49,63.52,16296.0,51.9285,51.9448,51.904,51.9285,16296.0
2019-04-04 14:00:00,63.52,63.55,63.46,63.51,14774.0,51.9285,51.953,51.8794,51.9203,14774.0
2019-04-04 14:10:00,63.52,63.6,63.52,63.58,21068.0,51.9285,51.9939,51.9285,51.9775,21068.0
2019-04-04 14:20:00,63.59,63.62,63.55,63.56,9150.0,51.9857,52.0102,51.953,51.9612,9150.0
2019-04-04 14:30:00,63.57,63.59,63.52,63.59,19392.0,51.9694,51.9857,51.9285,51.9857,19392.0
2019-04-04 14:40:00,63.6,63.68,63.59,63.65,37656.0,51.9939,52.0593,51.9857,52.0348,37656.0
2019-04-04 14:50:00,63.64,63.68,63.54,63.58,21160.0,52.0266,52.0593,51.9448,51.9775,21160.0
2019-04-04 15:00:00,63.59,63.63,63.52,63.56,41924.0,51.9857,52.0184,51.9285,51.9612,41924.0
2019-04-04 15:10:00,63.57,63.68,63.57,63.66,21292.0,51.9694,52.0593,51.9694,52.0429,21292.0
2019-04-04 15:20:00,63.65,63.65,63.51,63.57,34834.0,52.0348,52.0348,51.9203,51.9694,34834.0
2019-04-04 15:30:00,63.57,63.62,63.53,63.56,39782.0,51.9694,52.0102,51.9367,51.9612,39782.0
2019-04-04 15:40:00,63.54,63.54,63.4,63.43,60614.0,51.9448,51.9448,51.8304,51.8549,60614.0
2019-04-04 15:50:00,63.42,63.53,63.42,63.49,144368.0,51.8467,51.9367,51.8467,51.904,144368.0
2019-04-05 09:30:00,63.67,63.72,63.52,63.67,41406.0,52.0511,52.092,51.9285,52.0511,41406.0
2019-04-05 09:40:00,63.62,63.73,63.57,63.66,20296.0,52.0102,52.1002,51.9694,52.0429,20296.0
2019-04-05 09:50:00,63.64,63.73,63.6,63.63,19106.0,52.0266,52.1002,51.9939,52.0184,19106.0
2019-04-05 10:00:00,63.63,63.67,63.54,63.6,68570.0,52.0184,52.0511,51.9448,51.9939,68570.0
2019-04-05 10:10:00,63.6,63.7,63.59,63.65,49052.0,51.9939,52.0756,51.9857,52.0348,49052.0
2019-04-05 10:20:00,63.65,63.75,63.65,63.74,38742.0,52.0348,52.1165,52.0348,52.1083,38742.0
2019-04-05 10:30:00,63.75,63.75,63.65,63.66,28830.0,52.1165,52.1165,52.0348,52.0429,28830.0
2019-04-05 10:40:00,63.66,63.66,63.6,63.63,34010.0,52.0429,52.0429,51.9939,52.0184,34010.0
2019-04-05 10:50:00,63.62,63.66,63.58,63.58,30770.0,52.0102,52.0429,51.9775,51.9775,30770.0
2019-04-05 11:00:00,63.57,63.65,63.56,63.6,41528.0,51.9694,52.0348,51.9612,51.9939,41528.0
2019-04-05 11:10:00,63.6,63.63,63.57,63.62,22678.0,51.9939,52.0184,51.9694,52.0102,22678.0
2019-04-05 11:20:00,63.63,63.63,63.58,63.58,32118.0,52.0184,52.0184,51.9775,51.9775,32118.0
2019-04-05 11:30:00,63.59,63.61,63.55,63.61,64306.0,51.9857,52.0021,51.953,52.0021,64306.0
2019-04-05 11:40:00,63.6,63.62,63.52,63.54,19788.0,51.9939,52.0102,51.9285,51.9448,19788.0
2019-04-05 11:50:00,63.53,63.59,63.53,63.55,10208.0,51.9367,51.9857,51.9367,51.953,10208.0
2019-04-05 12:00:00,63.55,63.7,63.55,63.68,15648.0,51.953,52.0756,51.953,52.0593,15648.0
2019-04-05 12:10:00,63.68,63.7,63.63,63.69,22020.0,52.0593,52.0756,52.0184,52.0675,22020.0
2019-04-05 12:20:00,63.68,63.74,63.67,63.74,10872.0,52.0593,52.1083,52.0511,52.1083,10872.0
2019-04-05 12:30:00,63.72,63.77,63.72,63.77,22500.0,52.092,52.1329,52.092,52.1329,22500.0
2019-04-05 12:40:00,63.77,63.79,63.74,63.77,10332.0,52.1329,52.1492,52.1083,52.1329,10332.0
2019-04-05 12:50:00,63.77,63.85,63.77,63.85,23744.0,52.1329,52.1983,52.1329,52.1983,23744.0
2019-04-05 13:00:00,63.85,63.86,63.79,63.8,19766.0,52.1983,52.2065,52.1492,52.1574,19766.0
2019-04-05 13:10:00,63.81,63.83,63.79,63.81,8044.0,52.1656,52.1819,52.1492,52.1656,8044.0
2019-04-05 13:20:00,63.8,63.82,63.76,63.79,12254.0,52.1574,52.1738,52.1247,52.1492,12254.0
2019-04-05 13:30:00,63.79,63.87,63.79,63.85,24610.0,52.1492,52.2146,52.1492,52.1983,24610.0
2019-04-05 13:40:00,63.85,63.96,63.85,63.95,22448.0,52.1983,52.2882,52.1983,52.28,22448.0
2019-04-05 13:50:00,63.95,63.97,63.91,63.94,18570.0,52.28,52.2964,52.2473,52.2719,18570.0
2019-04-05 14:00:00,63.94,63.96,63.91,63.94,6696.0,52.2719,52.2882,52.2473,52.2719,6696.0
2019-04-05 14:10:00,63.95,63.95,63.9,63.9,7514.0,52.28,52.28,52.2392,52.2392,7514.0
2019-04-05 14:20:00,63.9,63.9,63.84,63.88,36794.0,52.2392,52.2392,52.1901,52.2228,36794.0
2019-04-05 14:30:00,63.87,63.97,63.87,63.94,24906.0,52.2146,52.2964,52.2146,52.2719,24906.0
2019-04-05 14:40:00,63.95,63.97,63.92,63.94,19298.0,52.28,52.2964,52.2555,52.2719,19298.0
2019-04-05 14:50:00,63.94,63.95,63.9,63.92,19418.0,52.2719,52.28,52.2392,52.2555,19418.0
2019-04-05 15:00:00,63.93,63.98,63.88,63.9,38960.0,52.2637,52.3046,52.2228,52.2392,38960.0
2019-04-05 15:10:00,63.91,63.95,63.9,63.94,9806.0,52.2473,52.28,52.2392,52.2719,9806.0
2019-04-05 15:20:00,63.95,64.04,63.93,64.01,47520.0,52.28,52.3536,52.2637,52.3291,47520.0
2019-04-05 15:30:00,64.02,64.04,63.98,63.99,37220.0,52.3373,52.3536,52.3046,52.3127,37220.0
2019-04-05 15:40:00,64.0,64.04,63.97,64.04,46402.0,52.3209,52.3536,52.2964,52.3536,46402.0
2019-04-05 15:50:00,64.06,64.13,64.01,64.11,186724.0,52.37,52.4272,52.3291,52.4108,186724.0
2019-04-08 09:30:00,64.01,64.13,63.84,63.99,36426.0,52.3291,52.4272,52.1901,52.3127,36426.0
2019-04-08 09:40:00,63.96,64.05,63.88,64.04,50976.0,52.2882,52.3618,52.2228,52.3536,50976.0
2019-04-08 09:50:00,64.04,64.08,64.0,64.03,10276.0,52.3536,52.3863,52.3209,52.3454,10276.0
2019-04-08 10:00:00,64.04,64.08,63.99,64.05,12630.0,52.3536,52.3863,52.3127,52.3618,12630.0
2019-04-08 10:10:00,64.03,64.03,63.98,63.99,33870.0,52.3454,52.3454,52.3046,52.3127,33870.0
2019-04-08 10:20:00,63.99,64.08,63.98,64.0,39610.0,52.3127,52.3863,52.3046,52.3209,39610.0
2019-04-08 10:30:00,64.0,64.06,63.99,63.99,29786.0,52.3209,52.37,52.3127,52.3127,29786.0
2019-04-08 10:40:00,63.99,64.01,63.98,63.99,4800.0,52.3127,52.3291,52.3046,52.3127,4800.0
2019-04-08 10:50:00,63.99,64.03,63.9,63.91,10134.0,52.3127,52.3454,52.2392,52.2473,10134.0
2019-04-08 11:00:00,63.9,63.91,63.87,63.89,15810.0,52.2392,52.2473,52.2146,52.231,15810.0
2019-04-08 11:10:00,63.93,63.94,63.87,63.87,11454.0,52.2637,52.2719,52.2146,52.2146,11454.0
2019-04-08 11:20:00,63.88,63.91,63.84,63.87,30442.0,52.2228,52.2473,52.1901,52.2146,30442.0
2019-04-08 11:30:00,63.86,63.93,63.86,63.92,12808.0,52.2065,52.2637,52.2065,52.2555,12808.0
2019-04-08 11:40:00,63.94,63.95,63.88,63.91,15100.0,52.2719,52.28,52.2228,52.2473,15100.0
2019-04-08 11:50:00,63.91,63.94,63.89,63.92,19004.0,52.2473,52.2719,52.231,52.2555,19004.0
2019-04-08 12:00:00,63.93,63.99,63.92,63.97,33460.0,52.2637,52.3127,52.2555,52.2964,33460.0
2019-04-08 12:10:00,63.97,63.97,63.91,63.92,24752.0,52.2964,52.2964,52.2473,52.2555,24752.0
2019-04-08 12:20:00,63.9,63.91,63.88,63.91,2800.0,52.2392,52.2473,52.2228,52.2473,2800.0
2019-04-08 12:30:00,63.91,63.94,63.89,63.92,9608.0,52.2473,52.2719,52.231,52.2555,9608.0
2019-04-08 12:40:00,63.93,63.97,63.91,63.95,13066.0,52.2637,52.2964,52.2473,52.28,13066.0
2019-04-08 12:50:00,63.96,63.99,63.95,63.97,8356.0,52.2882,52.3127,52.28,52.2964,8356.0
2019-04-08 13:00:00,63.95,63.99,63.95,63.98,6772.0,52.28,52.3127,52.28,52.3046,6772.0
2019-04-08 13:10:00,63.98,64.01,63.96,63.99,26282.0,52.3046,52.3291,52.2882,52.3127,26282.0
2019-04-08 13:20:00,63.98,64.01,63.96,63.98,16338.0,52.3046,52.3291,52.2882,52.3046,16338.0
2019-04-08 13:30:00,63.97,63.99,63.97,63.99,5080.0,52.2964,52.3127,52.2964,52.3127,5080.0
2019-04-08 13:40:00,63.99,64.0,63.97,64.0,27878.0,52.3127,52.3209,52.2964,52.3209,27878.0
2019-04-08 13:50:00,63.98,64.01,63.96,63.98,11676.0,52.3046,52.3291,52.2882,52.3046,11676.0
2019-04-08 14:00:00,63.99,63.99,63.97,63.99,26468.0,52.3127,52.3127,52.2964,52.3127,26468.0
2019-04-08 14:10:00,63.98,63.98,63.84,63.88,20972.0,52.3046,52.3046,52.1901,52.2228,20972.0
2019-04-08 14:20:00,63.88,63.88,63.83,63.87,17766.0,52.2228,52.2228,52.1819,52.2146,17766.0
2019-04-08 14:30:00,63.87,63.92,63.87,63.91,24404.0,52.2146,52.2555,52.2146,52.2473,24404.0
2019-04-08 14:40:00,63.9,63.94,63.89,63.92,17344.0,52.2392,52.2719,52.231,52.2555,17344.0
2019-04-08 14:50:00,63.92,63.95,63.92,63.93,31456.0,52.2555,52.28,52.2555,52.2637,31456.0
2019-04-08 15:00:00,63.92,63.95,63.91,63.93,29130.0,52.2555,52.28,52.2473,52.2637,29130.0
2019-04-08 15:10:00,63.93,63.96,63.92,63.95,21746.0,52.2637,52.2882,52.2555,52.28,21746.0
2019-04-08 15:20:00,63.95,63.95,63.91,63.95,34664.0,52.28,52.28,52.2473,52.28,34664.0
2019-04-08 15:30:00,63.94,63.99,63.91,63.93,60924.0,52.2719,52.3127,52.2473,52.2637,60924.0
2019-04-08 15:40:00,63.92,63.94,63.87,63.88,36818.0,52.2555,52.2719,52.2146,52.2228,36818.0
2019-04-08 15:50:00,63.88,63.98,63.88,63.91,191800.0,52.2228,52.3046,52.2228,52.2473,191800.0
2019-04-09 09:30:00,64.03,64.03,63.71,63.85,37950.0,52.3454,52.3454,52.0838,52.1983,37950.0
2019-04-09 09:40:00,63.85,63.9,63.74,63.8,33002.0,52.1983,52.2392,52.1083,52.1574,33002.0
2019-04-09 09:50:00,63.82,63.88,63.79,63.88,15528.0,52.1738,52.2228,52.1492,52.2228,15528.0
2019-04-09 10:00:00,63.88,63.92,63.83,63.87,28442.0,52.2228,52.2555,52.1819,52.2146,28442.0
2019-04-09 10:10:00,63.85,63.85,63.77,63.83,34048.0,52.1983,52.1983,52.1329,52.1819,34048.0
2019-04-09 10:20:00,63.82,63.85,63.76,63.79,27770.0,52.1738,52.1983,52.1247,52.1492,27770.0
2019-04-09 10:30:00,63.81,63.91,63.81,63.88,20740.0,52.1656,52.2473,52.1656,52.2228,20740.0
2019-04-09 10:40:00,63.88,63.95,63.87,63.93,25164.0,52.2228,52.28,52.2146,52.2637,25164.0
2019-04-09 10:50:00,63.92,63.95,63.88,63.89,19596.0,52.2555,52.28,52.2228,52.231,19596.0
2019-04-09 11:00:00,63.9,63.94,63.88,63.88,20240.0,52.2392,52.2719,52.2228,52.2228,20240.0
2019-04-09 11:10:00,63.88,63.92,63.86,63.91,12206.0,52.2228,52.2555,52.2065,52.2473,12206.0
2019-04-09 11:20:00,63.9,63.92,63.85,63.88,25800.0,52.2392,52.2555,52.1983,52.2228,25800.0
2019-04-09 11:30:00,63.87,63.87,63.74,63.75,43340.0,52.2146,52.2146,52.1083,52.1165,43340.0
2019-04-09 11:40:00,63.74,63.77,63.73,63.74,15204.0,52.1083,52.1329,52.1002,52.1083,15204.0
2019-04-09 11:50:00,63.74,63.76,63.68,63.69,9540.0,52.1083,52.1247,52.0593,52.0675,9540.0
2019-04-09 12:00:00,63.68,63.69,63.63,63.69,7832.0,52.0593,52.0675,52.0184,52.0675,7832.0
2019-04-09 12:10:00,63.69,63.7,63.67,63.69,9692.0,52.0675,52.0756,52.0511,52.0675,9692.0
2019-04-09 12:20:00,63.69,63.74,63.69,63.74,21420.0,52.0675,52.1083,52.0675,52.1083,21420.0
2019-04-09 12:30:00,63.73,63.77,63.71,63.76,22152.0,52.1002,52.1329,52.0838,52.1247,22152.0
2019-04-09 12:40:00,63.76,63.8,63.75,63.79,18696.0,52.1247,52.1574,52.1165,52.1492,18696.0
2019-04-09 12:50:00,63.78,63.79,63.76,63.77,17386.0,52.1411,52.1492,52.1247,52.1329,17386.0
2019-04-09 13:00:00,63.76,63.76,63.71,63.72,27194.0,52.1247,52.1247,52.0838,52.092,27194.0
2019-04-09 13:10:00,63.71,63.73,63.67,63.68,17672.0,52.0838,52.1002,52.0511,52.0593,17672.0
2019-04-09 13:20:00,63.68,63.68,63.64,63.66,17690.0,52.0593,52.0593,52.0266,52.0429,17690.0
2019-04-09 13:30:00,63.66,63.66,63.63,63.66,20128.0,52.0429,52.0429,52.0184,52.0429,20128.0
2019-04-09 13:40:00,63.65,63.66,63.61,63.62,16418.0,52.0348,52.0429,52.0021,52.0102,16418.0
2019-04-09 13:50:00,63.62,63.66,63.62,63.65,25812.0,52.0102,52.0429,52.0102,52.0348,25812.0
2019-04-09 14:00:00,63.63,63.64,63.59,63.63,27430.0,52.0184,52.0266,51.9857,52.0184,27430.0
2019-04-09 14:10:00,63.65,63.65,63.61,63.63,147910.0,52.0348,52.0348,52.0021,52.0184,147910.0
2019-04-09 14:20:00,63.64,63.66,63.63,63.65,53920.0,52.0266,52.0429,52.0184,52.0348,53920.0
2019-04-09 14:30:00,63.66,63.71,63.63,63.71,71646.0,52.0429,52.0838,52.0184,52.0838,71646.0
2019-04-09 14:40:00,63.71,63.72,63.67,63.69,51694.0,52.0838,52.092,52.0511,52.0675,51694.0
2019-04-09 14:50:00,63.69,63.74,63.69,63.74,25292.0,52.0675,52.1083,52.0675,52.1083,25292.0
2019-04-09 15:00:00,63.74,63.76,63.72,63.72,40558.0,52.1083,52.1247,52.092,52.092,40558.0
2019-04-09 15:10:00,63.71,63.79,63.71,63.77,38428.0,52.0838,52.1492,52.0838,52.1329,38428.0
2019-04-09 15:20:00,63.77,63.83,63.76,63.77,37142.0,52.1329,52.1819,52.1247,52.1329,37142.0
2019-04-09 15:30:00,63.77,63.86,63.75,63.85,41414.0,52.1329,52.2065,52.1165,52.1983,41414.0
2019-04-09 15:40:00,63.85,63.91,63.85,63.91,74660.0,52.1983,52.2473,52.1983,52.2473,74660.0
2019-04-09 15:50:00,63.91,63.95,63.85,63.95,227714.0,52.2473,52.28,52.1983,52.28,227714.0
2019-04-10 09:30:00,64.17,64.33,64.01,64.33,46204.0,52.4599,52.5907,52.3291,52.5907,46204.0
2019-04-10 09:40:00,64.29,64.48,64.24,64.48,22196.0,52.558,52.7133,52.5171,52.7133,22196.0
2019-04-10 09:50:00,64.48,64.48,64.27,64.33,20740.0,52.7133,52.7133,52.5416,52.5907,20740.0
2019-04-10 10:00:00,64.31,64.33,64.2,64.22,24808.0,52.5743,52.5907,52.4844,52.5008,24808.0
2019-04-10 10:10:00,64.22,64.25,64.15,64.15,19542.0,52.5008,52.5253,52.4435,52.4435,19542.0
2019-04-10 10:20:00,64.14,64.23,64.14,64.22,18200.0,52.4354,52.5089,52.4354,52.5008,18200.0
2019-04-10 10:30:00,64.21,64.26,64.2,64.24,17288.0,52.4926,52.5335,52.4844,52.5171,17288.0
2019-04-10 10:40:00,64.25,64.38,64.25,64.3,22962.0,52.5253,52.6316,52.5253,52.5662,22962.0
2019-04-10 10:50:00,64.3,64.42,64.29,64.38,35476.0,52.5662,52.6643,52.558,52.6316,35476.0
2019-04-10 11:00:00,64.38,64.38,64.12,64.16,75500.0,52.6316,52.6316,52.419,52.4517,75500.0
2019-04-10 11:10:00,64.14,64.2,64.12,64.14,41654.0,52.4354,52.4844,52.419,52.4354,41654.0
2019-04-10 11:20:00,64.15,64.15,64.02,64.06,32634.0,52.4435,52.4435,52.3373,52.37,32634.0
2019-04-10 11:30:00,64.07,64.08,63.84,63.84,39636.0,52.3781,52.3863,52.1901,52.1901,39636.0
2019-04-10 11:40:00,63.85,63.9,63.8,63.89,45908.0,52.1983,52.2392,52.1574,52.231,45908.0
2019-04-10 11:50:00,63.9,63.9,63.78,63.82,34378.0,52.2392,52.2392,52.1411,52.1738,34378.0
2019-04-10 12:00:00,63.82,63.84,63.79,63.82,24074.0,52.1738,52.1901,52.1492,52.1738,24074.0
2019-04-10 12:10:00,63.8,63.82,63.8,63.82,29896.0,52.1574,52.1738,52.1574,52.1738,29896.0
2019-04-10 12:20:00,63.82,63.82,63.72,63.74,20940.0,52.1738,52.1738,52.092,52.1083,20940.0
2019-04-10 12:30:00,63.74,63.74,63.61,63.61,20274.0,52.1083,52.1083,52.0021,52.0021,20274.0
2019-04-10 12:40:00,63.63,63.64,63.58,63.59,25082.0,52.0184,52.0266,51.9775,51.9857,25082.0
2019-04-10 12:50:00,63.59,63.6,63.52,63.52,27086.0,51.9857,51.9939,51.9285,51.9285,27086.0
2019-04-10 13:00:00,63.54,63.64,63.54,63.62,31236.0,51.9448,52.0266,51.9448,52.0102,31236.0
2019-04-10 13:10:00,63.62,63.68,63.59,63.63,23832.0,52.0102,52.0593,51.9857,52.0184,23832.0
2019-04-10 13:20:00,63.62,63.63,63.59,63.6,12030.0,52.0102,52.0184,51.9857,51.9939,12030.0
2019-04-10 13:30:00,63.59,63.64,63.59,63.59,13032.0,51.9857,52.0266,51.9857,51.9857,13032.0
2019-04-10 13:40:00,63.59,63.63,63.57,63.63,23964.0,51.9857,52.0184,51.9694,52.0184,23964.0
2019-04-10 13:50:00,63.64,63.66,63.58,63.63,12924.0,52.0266,52.0429,51.9775,52.0184,12924.0
2019-04-10 14:00:00,63.65,63.71,63.63,63.67,16636.0,52.0348,52.0838,52.0184,52.0511,16636.0
2019-04-10 14:10:00,63.67,63.67,63.61,63.61,10920.0,52.0511,52.0511,52.0021,52.0021,10920.0
2019-04-10 14:20:00,63.6,63.63,63.55,63.59,21030.0,51.9939,52.0184,51.953,51.9857,21030.0
2019-04-10 14:30:00,63.58,63.61,63.52,63.6,21006.0,51.9775,52.0021,51.9285,51.9939,21006.0
2019-04-10 14:40:00,63.61,63.67,63.6,63.67,10602.0,52.0021,52.0511,51.9939,52.0511,10602.0
2019-04-10 14:50:00,63.67,63.75,63.67,63.73,19498.0,52.0511,52.1165,52.0511,52.1002,19498.0
2019-04-10 15:00:00,63.74,63.76,63.72,63.74,19710.0,52.1083,52.1247,52.092,52.1083,19710.0
2019-04-10 15:10:00,63.74,63.77,63.7,63.73,21438.0,52.1083,52.1329,52.0756,52.1002,21438.0
2019-04-10 15:20:00,63.74,63.75,63.69,63.7,20710.0,52.1083,52.1165,52.0675,52.0756,20710.0
2019-04-10 15:30:00,63.69,63.75,63.64,63.73,24608.0,52.0675,52.1165,52.0266,52.1002,24608.0
2019-04-10 15:40:00,63.73,63.74,63.65,63.67,56422.0,52.1002,52.1083,52.0348,52.0511,56422.0
2019-04-10 15:50:00,63.66,63.72,63.6,63.7,145322.0,52.0429,52.092,51.9939,52.0756,145322.0
2019-04-11 09:30:00,63.71,63.86,63.41,63.77,46528.0,52.0838,52.2065,51.8386,52.1329,46528.0
2019-04-11 09:40:00,63.77,63.77,63.66,63.71,10476.0,52.1329,52.1329,52.0429,52.0838,10476.0
2019-04-11 09:50:00,63.73,63.79,63.72,63.75,37172.0,52.1002,52.1492,52.092,52.1165,37172.0
2019-04-11 10:00:00,63.77,63.88,63.73,63.87,16992.0,52.1329,52.2228,52.1002,52.2146,16992.0
2019-04-11 10:10:00,63.83,63.87,63.71,63.79,11452.0,52.1819,52.2146,52.0838,52.1492,11452.0
2019-04-11 10:20:00,63.8,63.83,63.72,63.72,23530.0,52.1574,52.1819,52.092,52.092,23530.0
2019-04-11 10:30:00,63.7,63.78,63.57,63.59,27604.0,52.0756,52.1411,51.9694,51.9857,27604.0
2019-04-11 10:40:00,63.59,63.67,63.52,63.55,33828.0,51.9857,52.0511,51.9285,51.953,33828.0
2019-04-11 10:50:00,63.54,63.61,63.52,63.6,14000.0,51.9448,52.0021,51.9285,51.9939,14000.0
2019-04-11 11:00:00,63.6,63.75,63.6,63.72,25026.0,51.9939,52.1165,51.9939,52.092,25026.0
2019-04-11 11:10:00,63.71,63.8,63.69,63.76,18512.0,52.0838,52.1574,52.0675,52.1247,18512.0
2019-04-11 11:20:00,63.77,63.8,63.7,63.78,18036.0,52.1329,52.1574,52.0756,52.1411,18036.0
2019-04-11 11:30:00,63.77,63.82,63.74,63.8,15714.0,52.1329,52.1738,52.1083,52.1574,15714.0
2019-04-11 11:40:00,63.79,63.79,63.69,63.7,9838.0,52.1492,52.1492,52.0675,52.0756,9838.0
2019-04-11 11:50:00,63.7,63.75,63.67,63.69,13246.0,52.0756,52.1165,52.0511,52.0675,13246.0
2019-04-11 12:00:00,63.68,63.77,63.67,63.71,11946.0,52.0593,52.1329,52.0511,52.0838,11946.0
2019-04-11 12:10:00,63.7,63.76,63.69,63.76,10016.0,52.0756,52.1247,52.0675,52.1247,10016.0
2019-04-11 12:20:00,63.76,63.79,63.73,63.74,11674.0,52.1247,52.1492,52.1002,52.1083,11674.0
2019-04-11 12:30:00,63.74,63.75,63.69,63.74,12132.0,52.1083,52.1165,52.0675,52.1083,12132.0
2019-04-11 12:40:00,63.76,63.77,63.73,63.74,10286.0,52.1247,52.1329,52.1002,52.1083,10286.0
2019-04-11 12:50:00,63.72,63.75,63.68,63.75,11912.0,52.092,52.1165,52.0593,52.1165,11912.0
2019-04-11 13:00:00,63.74,63.77,63.72,63.76,9524.0,52.1083,52.1329,52.092,52.1247,9524.0
2019-04-11 13:10:00,63.74,63.82,63.74,63.74,11202.0,52.1083,52.1738,52.1083,52.1083,11202.0
2019-04-11 13:20:00,63.74,63.78,63.7,63.78,9866.0,52.1083,52.1411,52.0756,52.1411,9866.0
2019-04-11 13:30:00,63.78,63.79,63.75,63.77,9858.0,52.1411,52.1492,52.1165,52.1329,9858.0
2019-04-11 13:40:00,63.77,63.81,63.74,63.79,8368.0,52.1329,52.1656,52.1083,52.1492,8368.0
2019-04-11 13:50:00,63.79,63.82,63.77,63.78,13764.0,52.1492,52.1738,52.1329,52.1411,13764.0
2019-04-11 14:00:00,63.78,63.79,63.74,63.76,15176.0,52.1411,52.1492,52.1083,52.1247,15176.0
2019-04-11 14:10:00,63.77,63.79,63.75,63.79,8112.0,52.1329,52.1492,52.1165,52.1492,8112.0
2019-04-11 14:20:00,63.77,63.84,63.76,63.79,14224.0,52.1329,52.1901,52.1247,52.1492,14224.0
2019-04-11 14:30:00,63.8,63.83,63.76,63.82,23838.0,52.1574,52.1819,52.1247,52.1738,23838.0
2019-04-11 14:40:00,63.82,63.92,63.81,63.92,22858.0,52.1738,52.2555,52.1656,52.2555,22858.0
2019-04-11 14:50:00,63.92,63.94,63.88,63.91,17996.0,52.2555,52.2719,52.2228,52.2473,17996.0
2019-04-11 15:00:00,63.91,63.96,63.91,63.95,30950.0,52.2473,52.2882,52.2473,52.28,30950.0
2019-04-11 15:10:00,63.95,63.97,63.88,63.91,39924.0,52.28,52.2964,52.2228,52.2473,39924.0
2019-04-11 15:20:00,63.9,63.92,63.88,63.92,14514.0,52.2392,52.2555,52.2228,52.2555,14514.0
2019-04-11 15:30:00,63.93,64.08,63.93,64.05,54010.0,52.2637,52.3863,52.2637,52.3618,54010.0
2019-04-11 15:40:00,64.02,64.1,63.99,64.02,66808.0,52.3373,52.4027,52.3127,52.3373,66808.0
2019-04-11 15:50:00,64.02,64.09,64.01,64.05,144952.0,52.3373,52.3945,52.3291,52.3618,144952.0
2019-04-12 09:30:00,63.93,64.05,63.8,63.99,56244.0,52.2637,52.3618,52.1574,52.3127,56244.0
2019-04-12 09:40:00,64.02,64.03,63.94,63.97,28970.0,52.3373,52.3454,52.2719,52.2964,28970.0
2019-04-12 09:50:00,64.0,64.15,64.0,64.15,33614.0,52.3209,52.4435,52.3209,52.4435,33614.0
2019-04-12 10:00:00,64.12,64.17,64.04,64.11,65904.0,52.419,52.4599,52.3536,52.4108,65904.0
2019-04-12 10:10:00,64.13,64.17,64.03,64.14,23350.0,52.4272,52.4599,52.3454,52.4354,23350.0
2019-04-12 10:20:00,64.16,64.29,64.13,64.24,26812.0,52.4517,52.558,52.4272,52.5171,26812.0
2019-04-12 10:30:00,64.24,64.27,64.22,64.24,30572.0,52.5171,52.5416,52.5008,52.5171,30572.0
2019-04-12 10:40:00,64.23,64.28,64.22,64.26,23608.0,52.5089,52.5498,52.5008,52.5335,23608.0
2019-04-12 10:50:00,64.26,64.27,64.2,64.26,19700.0,52.5335,52.5416,52.4844,52.5335,19700.0
2019-04-12 11:00:00,64.27,64.33,64.25,64.33,23574.0,52.5416,52.5907,52.5253,52.5907,23574.0
2019-04-12 11:10:00,64.33,64.41,64.31,64.4,28386.0,52.5907,52.6561,52.5743,52.6479,28386.0
2019-04-12 11:20:00,64.39,64.41,64.36,64.38,14880.0,52.6397,52.6561,52.6152,52.6316,14880.0
2019-04-12 11:30:00,64.39,64.46,64.39,64.45,13742.0,52.6397,52.697,52.6397,52.6888,13742.0
2019-04-12 11:40:00,64.46,64.46,64.39,64.39,14800.0,52.697,52.697,52.6397,52.6397,14800.0
2019-04-12 11:50:00,64.39,64.4,64.35,64.37,11030.0,52.6397,52.6479,52.607,52.6234,11030.0
2019-04-12 12:00:00,64.38,64.4,64.33,64.4,13832.0,52.6316,52.6479,52.5907,52.6479,13832.0
2019-04-12 12:10:00,64.41,64.47,64.39,64.41,32584.0,52.6561,52.7051,52.6397,52.6561,32584.0
2019-04-12 12:20:00,64.41,64.41,64.35,64.35,19764.0,52.6561,52.6561,52.607,52.607,19764.0
2019-04-12 12:30:00,64.35,64.47,64.35,64.43,84014.0,52.607,52.7051,52.607,52.6724,84014.0
2019-04-12 12:40:00,64.44,64.44,64.37,64.41,20974.0,52.6806,52.6806,52.6234,52.6561,20974.0
2019-04-12 12:50:00,64.41,64.45,64.39,64.44,17524.0,52.6561,52.6888,52.6397,52.6806,17524.0
2019-04-12 13:00:00,64.43,64.47,64.39,64.42,25664.0,52.6724,52.7051,52.6397,52.6643,25664.0
2019-04-12 13:10:00,64.42,64.5,64.42,64.47,13866.0,52.6643,52.7297,52.6643,52.7051,13866.0
2019-04-12 13:20:00,64.48,64.48,64.42,64.45,17332.0,52.7133,52.7133,52.6643,52.6888,17332.0
2019-04-12 13:30:00,64.45,64.46,64.42,64.44,22136.0,52.6888,52.697,52.6643,52.6806,22136.0
2019-04-12 13:40:00,64.42,64.46,64.42,64.42,17348.0,52.6643,52.697,52.6643,52.6643,17348.0
2019-04-12 13:50:00,64.42,64.44,64.4,64.42,19402.0,52.6643,52.6806,52.6479,52.6643,19402.0
2019-04-12 14:00:00,64.43,64.57,64.43,64.47,63504.0,52.6724,52.7869,52.6724,52.7051,63504.0
2019-04-12 14:10:00,64.47,64.74,64.47,64.7,60320.0,52.7051,52.9259,52.7051,52.8932,60320.0
2019-04-12 14:20:00,64.7,64.72,64.58,64.6,37374.0,52.8932,52.9095,52.7951,52.8114,37374.0
2019-04-12 14:30:00,64.61,64.65,64.58,64.6,56178.0,52.8196,52.8523,52.7951,52.8114,56178.0
2019-04-12 14:40:00,64.6,64.7,64.56,64.57,40206.0,52.8114,52.8932,52.7787,52.7869,40206.0
2019-04-12 14:50:00,64.58,64.73,64.57,64.64,58588.0,52.7951,52.9177,52.7869,52.8441,58588.0
2019-04-12 15:00:00,64.64,64.67,64.61,64.66,27990.0,52.8441,52.8686,52.8196,52.8605,27990.0
2019-04-12 15:10:00,64.67,64.67,64.61,64.67,42744.0,52.8686,52.8686,52.8196,52.8686,42744.0
2019-04-12 15:20:00,64.67,64.76,64.66,64.76,42634.0,52.8686,52.9422,52.8605,52.9422,42634.0
2019-04-12 15:30:00,64.75,64.86,64.75,64.83,65174.0,52.934,53.024,52.934,52.9994,65174.0
2019-04-12 15:40:00,64.83,64.85,64.77,64.82,103958.0,52.9994,53.0158,52.9504,52.9913,103958.0
2019-04-12 15:50:00,64.83,64.97,64.78,64.92,363898.0,52.9994,53.1139,52.9586,53.073,363898.0
2019-04-15 09:30:00,64.98,65.0,64.58,64.72,112674.0,53.1221,53.1384,52.7951,52.9095,112674.0
2019-04-15 09:40:00,64.72,64.88,64.67,64.69,17564.0,52.9095,53.0403,52.8686,52.885,17564.0
2019-04-15 09:50:00,64.74,64.83,64.68,64.74,20334.0,52.9259,52.9994,52.8768,52.9259,20334.0
2019-04-15 10:00:00,64.74,64.75,64.53,64.57,33784.0,52.9259,52.934,52.7542,52.7869,33784.0
2019-04-15 10:10:00,64.57,64.62,64.52,64.62,31214.0,52.7869,52.8278,52.746,52.8278,31214.0
2019-04-15 10:20:00,64.63,64.67,64.53,64.55,28916.0,52.8359,52.8686,52.7542,52.7705,28916.0
2019-04-15 10:30:00,64.56,64.6,64.48,64.56,25272.0,52.7787,52.8114,52.7133,52.7787,25272.0
2019-04-15 10:40:00,64.57,64.59,64.53,64.53,19022.0,52.7869,52.8032,52.7542,52.7542,19022.0
2019-04-15 10:50:00,64.53,64.54,64.38,64.44,53560.0,52.7542,52.7624,52.6316,52.6806,53560.0
2019-04-15 11:00:00,64.42,64.46,64.39,64.41,17184.0,52.6643,52.697,52.6397,52.6561,17184.0
2019-04-15 11:10:00,64.42,64.45,64.42,64.44,17146.0,52.6643,52.6888,52.6643,52.6806,17146.0
2019-04-15 11:20:00,64.45,64.45,64.37,64.39,17916.0,52.6888,52.6888,52.6234,52.6397,17916.0
2019-04-15 11:30:00,64.38,64.42,64.36,64.39,15068.0,52.6316,52.6643,52.6152,52.6397,15068.0
2019-04-15 11:40:00,64.39,64.5,64.39,64.5,22702.0,52.6397,52.7297,52.6397,52.7297,22702.0
2019-04-15 11:50:00,64.5,64.51,64.4,64.45,15976.0,52.7297,52.7378,52.6479,52.6888,15976.0
2019-04-15 12:00:00,64.45,64.46,64.41,64.44,13824.0,52.6888,52.697,52.6561,52.6806,13824.0
2019-04-15 12:10:00,64.46,64.52,64.46,64.5,15750.0,52.697,52.746,52.697,52.7297,15750.0
2019-04-15 12:20:00,64.5,64.5,64.46,64.49,15400.0,52.7297,52.7297,52.697,52.7215,15400.0
2019-04-15 12:30:00,64.49,64.56,64.48,64.53,17730.0,52.7215,52.7787,52.7133,52.7542,17730.0
2019-04-15 12:40:00,64.53,64.54,64.49,64.52,20870.0,52.7542,52.7624,52.7215,52.746,20870.0
2019-04-15 12:50:00,64.52,64.54,64.5,64.5,28786.0,52.746,52.7624,52.7297,52.7297,28786.0
2019-04-15 13:00:00,64.51,64.53,64.49,64.51,13040.0,52.7378,52.7542,52.7215,52.7378,13040.0
2019-04-15 13:10:00,64.52,64.56,64.49,64.52,22690.0,52.746,52.7787,52.7215,52.746,22690.0
2019-04-15 13:20:00,64.52,64.52,64.47,64.49,16018.0,52.746,52.746,52.7051,52.7215,16018.0
2019-04-15 13:30:00,64.48,64.53,64.44,64.47,17400.0,52.7133,52.7542,52.6806,52.7051,17400.0
2019-04-15 13:40:00,64.45,64.5,64.44,64.5,14958.0,52.6888,52.7297,52.6806,52.7297,14958.0
2019-04-15 13:50:00,64.5,64.51,64.47,64.48,16088.0,52.7297,52.7378,52.7051,52.7133,16088.0
2019-04-15 14:00:00,64.49,64.54,64.46,64.54,24678.0,52.7215,52.7624,52.697,52.7624,24678.0
2019-04-15 14:10:00,64.53,64.53,64.43,64.44,24666.0,52.7542,52.7542,52.6724,52.6806,24666.0
2019-04-15 14:20:00,64.45,64.46,64.36,64.36,18550.0,52.6888,52.697,52.6152,52.6152,18550.0
2019-04-15 14:30:00,64.36,64.36,64.28,64.31,38462.0,52.6152,52.6152,52.5498,52.5743,38462.0
2019-04-15 14:40:00,64.31,64.35,64.28,64.31,37934.0,52.5743,52.607,52.5498,52.5743,37934.0
2019-04-15 14:50:00,64.31,64.32,64.26,64.3,26456.0,52.5743,52.5825,52.5335,52.5662,26456.0
2019-04-15 15:00:00,64.29,64.31,64.27,64.27,29998.0,52.558,52.5743,52.5416,52.5416,29998.0
2019-04-15 15:10:00,64.27,64.3,64.23,64.29,42914.0,52.5416,52.5662,52.5089,52.558,42914.0
2019-04-15 15:20:00,64.29,64.29,64.23,64.24,48130.0,52.558,52.558,52.5089,52.5171,48130.0
2019-04-15 15:30:00,64.24,64.27,64.18,64.18,72204.0,52.5171,52.5416,52.4681,52.4681,72204.0
2019-04-15 15:40:00,64.19,64.21,64.13,64.14,94812.0,52.4762,52.4926,52.4272,52.4354,94812.0
2019-04-15 15:50:00,64.14,64.3,64.08,64.27,236652.0,52.4354,52.5662,52.3863,52.5416,236652.0
2019-04-16 09:30:00,64.33,64.56,64.33,64.42,47700.0,52.5907,52.7787,52.5907,52.6643,47700.0
2019-04-16 09:40:00,64.41,64.55,64.36,64.55,24148.0,52.6561,52.7705,52.6152,52.7705,24148.0
2019-04-16 09:50:00,64.56,64.62,64.55,64.58,16250.0,52.7787,52.8278,52.7705,52.7951,16250.0
2019-04-16 10:00:00,64.58,64.63,64.52,64.55,35694.0,52.7951,52.8359,52.746,52.7705,35694.0
2019-04-16 10:10:00,64.52,64.52,64.13,64.15,67790.0,52.746,52.746,52.4272,52.4435,67790.0
2019-04-16 10:20:00,64.14,64.14,63.97,64.03,26504.0,52.4354,52.4354,52.2964,52.3454,26504.0
2019-04-16 10:30:00,64.05,64.1,63.97,64.0,20218.0,52.3618,52.4027,52.2964,52.3209,20218.0
2019-04-16 10:40:00,64.01,64.05,63.93,63.94,26466.0,52.3291,52.3618,52.2637,52.2719,26466.0
2019-04-16 10:50:00,63.93,63.98,63.9,63.98,28168.0,52.2637,52.3046,52.2392,52.3046,28168.0
2019-04-16 11:00:00,63.99,64.03,63.95,63.99,44844.0,52.3127,52.3454,52.28,52.3127,44844.0
2019-04-16 11:10:00,63.98,64.11,63.98,64.11,19260.0,52.3046,52.4108,52.3046,52.4108,19260.0
2019-04-16 11:20:00,64.11,64.17,64.09,64.11,16050.0,52.4108,52.4599,52.3945,52.4108,16050.0
2019-04-16 11:30:00,64.13,64.14,64.02,64.03,11456.0,52.4272,52.4354,52.3373,52.3454,11456.0
2019-04-16 11:40:00,64.02,64.05,63.99,63.99,12036.0,52.3373,52.3618,52.3127,52.3127,12036.0
2019-04-16 11:50:00,64.0,64.04,63.95,64.03,15162.0,52.3209,52.3536,52.28,52.3454,15162.0
2019-04-16 12:00:00,64.02,64.02,63.95,63.99,9474.0,52.3373,52.3373,52.28,52.3127,9474.0
2019-04-16 12:10:00,63.99,64.02,63.97,63.98,7200.0,52.3127,52.3373,52.2964,52.3046,7200.0
2019-04-16 12:20:00,63.98,64.03,63.97,64.02,11692.0,52.3046,52.3454,52.2964,52.3373,11692.0
2019-04-16 12:30:00,64.03,64.04,63.96,63.99,15406.0,52.3454,52.3536,52.2882,52.3127,15406.0
2019-04-16 12:40:00,63.99,63.99,63.89,63.89,17212.0,52.3127,52.3127,52.231,52.231,17212.0
2019-04-16 12:50:00,63.88,63.89,63.84,63.87,11476.0,52.2228,52.231,52.1901,52.2146,11476.0
2019-04-16 13:00:00,63.88,63.91,63.88,63.89,7682.0,52.2228,52.2473,52.2228,52.231,7682.0
2019-04-16 13:10:00,63.89,63.92,63.87,63.88,10676.0,52.231,52.2555,52.2146,52.2228,10676.0
2019-04-16 13:20:00,63.88,63.9,63.8,63.8,33698.0,52.2228,52.2392,52.1574,52.1574,33698.0
2019-04-16 13:30:00,63.79,63.83,63.76,63.77,10424.0,52.1492,52.1819,52.1247,52.1329,10424.0
2019-04-16 13:40:00,63.76,63.84,63.75,63.84,21708.0,52.1247,52.1901,52.1165,52.1901,21708.0
2019-04-16 13:50:00,63.83,63.85,63.75,63.79,141820.0,52.1819,52.1983,52.1165,52.1492,141820.0
2019-04-16 14:00:00,63.8,63.8,63.66,63.66,34166.0,52.1574,52.1574,52.0429,52.0429,34166.0
2019-04-16 14:10:00,63.65,63.65,63.52,63.57,29572.0,52.0348,52.0348,51.9285,51.9694,29572.0
2019-04-16 14:20:00,63.56,63.66,63.56,63.65,26816.0,51.9612,52.0429,51.9612,52.0348,26816.0
2019-04-16 14:30:00,63.65,63.76,63.65,63.72,27456.0,52.0348,52.1247,52.0348,52.092,27456.0
2019-04-16 14:40:00,63.7,63.77,63.67,63.69,45386.0,52.0756,52.1329,52.0511,52.0675,45386.0
2019-04-16 14:50:00,63.68,63.68,63.62,63.63,21924.0,52.0593,52.0593,52.0102,52.0184,21924.0
2019-04-16 15:00:00,63.62,63.73,63.61,63.72,28354.0,52.0102,52.1002,52.0021,52.092,28354.0
2019-04-16 15:10:00,63.72,63.79,63.72,63.79,14402.0,52.092,52.1492,52.092,52.1492,14402.0
2019-04-16 15:20:00,63.77,63.8,63.65,63.71,49976.0,52.1329,52.1574,52.0348,52.0838,49976.0
2019-04-16 15:30:00,63.71,63.73,63.59,63.7,35034.0,52.0838,52.1002,51.9857,52.0756,35034.0
2019-04-16 15:40:00,63.7,63.71,63.62,63.69,49060.0,52.0756,52.0838,52.0102,52.0675,49060.0
2019-04-16 15:50:00,63.7,63.75,63.66,63.69,255584.0,52.0756,52.1165,52.0429,52.0675,255584.0
2019-04-17 09:30:00,63.68,63.68,63.34,63.54,18980.0,52.0593,52.0593,51.7813,51.9448,18980.0
2019-04-17 09:40:00,63.54,63.65,63.51,63.63,8790.0,51.9448,52.0348,51.9203,52.0184,8790.0
2019-04-17 09:50:00,63.68,63.74,63.58,63.7,17510.0,52.0593,52.1083,51.9775,52.0756,17510.0
2019-04-17 10:00:00,63.71,63.72,63.63,63.65,27402.0,52.0838,52.092,52.0184,52.0348,27402.0
2019-04-17 10:10:00,63.69,63.77,63.64,63.77,99322.0,52.0675,52.1329,52.0266,52.1329,99322.0
2019-04-17 10:20:00,63.77,63.78,63.63,63.69,30438.0,52.1329,52.1411,52.0184,52.0675,30438.0
2019-04-17 10:30:00,63.71,63.81,63.68,63.77,33792.0,52.0838,52.1656,52.0593,52.1329,33792.0
2019-04-17 10:40:00,63.77,63.78,63.71,63.77,19028.0,52.1329,52.1411,52.0838,52.1329,19028.0
2019-04-17 10:50:00,63.79,63.8,63.73,63.74,15768.0,52.1492,52.1574,52.1002,52.1083,15768.0
2019-04-17 11:00:00,63.74,63.83,63.72,63.83,21520.0,52.1083,52.1819,52.092,52.1819,21520.0
2019-04-17 11:10:00,63.82,63.82,63.74,63.8,27514.0,52.1738,52.1738,52.1083,52.1574,27514.0
2019-04-17 11:20:00,63.79,63.87,63.76,63.87,13664.0,52.1492,52.2146,52.1247,52.2146,13664.0
2019-04-17 11:30:00,63.87,63.9,63.84,63.85,18744.0,52.2146,52.2392,52.1901,52.1983,18744.0
2019-04-17 11:40:00,63.87,63.92,63.84,63.91,26280.0,52.2146,52.2555,52.1901,52.2473,26280.0
2019-04-17 11:50:00,63.88,64.01,63.88,63.99,16368.0,52.2228,52.3291,52.2228,52.3127,16368.0
2019-04-17 12:00:00,64.0,64.0,63.94,63.96,15366.0,52.3209,52.3209,52.2719,52.2882,15366.0
2019-04-17 12:10:00,63.96,63.99,63.92,63.92,17072.0,52.2882,52.3127,52.2555,52.2555,17072.0
2019-04-17 12:20:00,63.92,64.0,63.91,63.98,18306.0,52.2555,52.3209,52.2473,52.3046,18306.0
2019-04-17 12:30:00,63.98,64.0,63.88,63.9,19064.0,52.3046,52.3209,52.2228,52.2392,19064.0
2019-04-17 12:40:00,63.9,63.9,63.84,63.85,28428.0,52.2392,52.2392,52.1901,52.1983,28428.0
2019-04-17 12:50:00,63.85,63.88,63.82,63.87,11360.0,52.1983,52.2228,52.1738,52.2146,11360.0
2019-04-17 13:00:00,63.87,63.98,63.85,63.96,22938.0,52.2146,52.3046,52.1983,52.2882,22938.0
2019-04-17 13:10:00,63.97,64.02,63.97,64.01,13186.0,52.2964,52.3373,52.2964,52.3291,13186.0
2019-04-17 13:20:00,64.0,64.03,63.98,64.01,12976.0,52.3209,52.3454,52.3046,52.3291,12976.0
2019-04-17 13:30:00,64.02,64.06,64.01,64.01,11234.0,52.3373,52.37,52.3291,52.3291,11234.0
2019-04-17 13:40:00,64.02,64.06,64.01,64.05,9086.0,52.3373,52.37,52.3291,52.3618,9086.0
2019-04-17 13:50:00,64.05,64.05,63.9,63.91,36290.0,52.3618,52.3618,52.2392,52.2473,36290.0
2019-04-17 14:00:00,63.91,63.92,63.84,63.85,28520.0,52.2473,52.2555,52.1901,52.1983,28520.0
2019-04-17 14:10:00,63.85,63.85,63.76,63.77,28628.0,52.1983,52.1983,52.1247,52.1329,28628.0
2019-04-17 14:20:00,63.75,63.76,63.66,63.67,30738.0,52.1165,52.1247,52.0429,52.0511,30738.0
2019-04-17 14:30:00,63.67,63.76,63.67,63.7,48990.0,52.0511,52.1247,52.0511,52.0756,48990.0
2019-04-17 14:40:00,63.71,63.73,63.67,63.7,40314.0,52.0838,52.1002,52.0511,52.0756,40314.0
2019-04-17 14:50:00,63.71,63.81,63.7,63.81,42062.0,52.0838,52.1656,52.0756,52.1656,42062.0
2019-04-17 15:00:00,63.79,63.82,63.77,63.79,27782.0,52.1492,52.1738,52.1329,52.1492,27782.0
2019-04-17 15:10:00,63.8,63.85,63.79,63.82,28884.0,52.1574,52.1983,52.1492,52.1738,28884.0
2019-04-17 15:20:00,63.82,63.87,63.82,63.84,27400.0,52.1738,52.2146,52.1738,52.1901,27400.0
2019-04-17 15:30:00,63.84,63.86,63.8,63.84,31904.0,52.1901,52.2065,52.1574,52.1901,31904.0
2019-04-17 15:40:00,63.84,63.85,63.7,63.71,102190.0,52.1901,52.1983,52.0756,52.0838,102190.0
2019-04-17 15:50:00,63.7,63.7,63.6,63.65,174672.0,52.0756,52.0756,51.9939,52.0348,174672.0
2019-04-18 09:30:00,63.7,63.94,63.64,63.79,124234.0,52.0756,52.2719,52.0266,52.1492,124234.0
2019-04-18 09:40:00,63.76,63.77,63.69,63.74,11322.0,52.1247,52.1329,52.0675,52.1083,11322.0
2019-04-18 09:50:00,63.7,63.77,63.65,63.75,24296.0,52.0756,52.1329,52.0348,52.1165,24296.0
2019-04-18 10:00:00,63.74,63.8,63.73,63.75,28350.0,52.1083,52.1574,52.1002,52.1165,28350.0
2019-04-18 10:10:00,63.75,63.79,63.74,63.77,45592.0,52.1165,52.1492,52.1083,52.1329,45592.0
2019-04-18 10:20:00,63.77,63.88,63.76,63.85,29212.0,52.1329,52.2228,52.1247,52.1983,29212.0
2019-04-18 10:30:00,63.84,63.84,63.78,63.82,16206.0,52.1901,52.1901,52.1411,52.1738,16206.0
2019-04-18 10:40:00,63.82,63.99,63.82,63.99,20524.0,52.1738,52.3127,52.1738,52.3127,20524.0
2019-04-18 10:50:00,63.98,64.02,63.92,63.99,51394.0,52.3046,52.3373,52.2555,52.3127,51394.0
2019-04-18 11:00:00,63.99,64.08,63.98,63.99,19998.0,52.3127,52.3863,52.3046,52.3127,19998.0
2019-04-18 11:10:00,63.98,64.1,63.98,64.1,20750.0,52.3046,52.4027,52.3046,52.4027,20750.0
2019-04-18 11:20:00,64.1,64.1,63.93,63.94,39514.0,52.4027,52.4027,52.2637,52.2719,39514.0
2019-04-18 11:30:00,63.94,64.06,63.94,63.99,129612.0,52.2719,52.37,52.2719,52.3127,129612.0
2019-04-18 11:40:00,63.99,64.06,63.99,64.05,23502.0,52.3127,52.37,52.3127,52.3618,23502.0
2019-04-18 11:50:00,64.06,64.07,64.0,64.05,31642.0,52.37,52.3781,52.3209,52.3618,31642.0
2019-04-18 12:00:00,64.03,64.08,64.01,64.07,18252.0,52.3454,52.3863,52.3291,52.3781,18252.0
2019-04-18 12:10:00,64.07,64.09,64.02,64.03,24620.0,52.3781,52.3945,52.3373,52.3454,24620.0
2019-04-18 12:20:00,64.02,64.04,63.93,63.99,29514.0,52.3373,52.3536,52.2637,52.3127,29514.0
2019-04-18 12:30:00,64.0,64.1,63.99,64.08,50086.0,52.3209,52.4027,52.3127,52.3863,50086.0
2019-04-18 12:40:00,64.08,64.16,64.08,64.16,74454.0,52.3863,52.4517,52.3863,52.4517,74454.0
2019-04-18 12:50:00,64.16,64.16,64.1,64.14,7800.0,52.4517,52.4517,52.4027,52.4354,7800.0
2019-04-18 13:00:00,64.11,64.14,64.04,64.05,43170.0,52.4108,52.4354,52.3536,52.3618,43170.0
2019-04-18 13:10:00,64.05,64.11,64.04,64.07,13498.0,52.3618,52.4108,52.3536,52.3781,13498.0
2019-04-18 13:20:00,64.07,64.08,64.02,64.02,25432.0,52.3781,52.3863,52.3373,52.3373,25432.0
2019-04-18 13:30:00,64.03,64.03,63.96,63.97,12420.0,52.3454,52.3454,52.2882,52.2964,12420.0
2019-04-18 13:40:00,63.97,63.99,63.92,63.96,29606.0,52.2964,52.3127,52.2555,52.2882,29606.0
2019-04-18 13:50:00,63.97,63.97,63.88,63.88,15826.0,52.2964,52.2964,52.2228,52.2228,15826.0
2019-04-18 14:00:00,63.88,63.91,63.87,63.91,9128.0,52.2228,52.2473,52.2146,52.2473,9128.0
2019-04-18 14:10:00,63.9,63.93,63.88,63.9,17020.0,52.2392,52.2637,52.2228,52.2392,17020.0
2019-04-18 14:20:00,63.9,63.96,63.9,63.94,12560.0,52.2392,52.2882,52.2392,52.2719,12560.0
2019-04-18 14:30:00,63.93,63.93,63.88,63.91,15916.0,52.2637,52.2637,52.2228,52.2473,15916.0
2019-04-18 14:40:00,63.92,63.95,63.88,63.88,10642.0,52.2555,52.28,52.2228,52.2228,10642.0
2019-04-18 14:50:00,63.89,63.91,63.84,63.85,26126.0,52.231,52.2473,52.1901,52.1983,26126.0
2019-04-18 15:00:00,63.85,63.85,63.78,63.78,29662.0,52.1983,52.1983,52.1411,52.1411,29662.0
2019-04-18 15:10:00,63.79,63.87,63.77,63.87,24788.0,52.1492,52.2146,52.1329,52.2146,24788.0
2019-04-18 15:20:00,63.86,63.92,63.84,63.9,29810.0,52.2065,52.2555,52.1901,52.2392,29810.0
2019-04-18 15:30:00,63.89,63.93,63.81,63.85,39086.0,52.231,52.2637,52.1656,52.1983,39086.0
2019-04-18 15:40:00,63.84,63.85,63.79,63.83,30518.0,52.1901,52.1983,52.1492,52.1819,30518.0
2019-04-18 15:50:00,63.84,63.86,63.7,63.72,281178.0,52.1901,52.2065,52.0756,52.092,281178.0
2019-04-22 09:30:00,63.63,63.72,63.48,63.58,19398.0,52.0184,52.092,51.8958,51.9775,19398.0
2019-04-22 09:40:00,63.59,63.63,63.46,63.46,29562.0,51.9857,52.0184,51.8794,51.8794,29562.0
2019-04-22 09:50:00,63.46,63.54,63.45,63.54,65424.0,51.8794,51.9448,51.8713,51.9448,65424.0
2019-04-22 10:00:00,63.55,63.77,63.54,63.77,90148.0,51.953,52.1329,51.9448,52.1329,90148.0
2019-04-22 10:10:00,63.77,63.87,63.68,63.68,36236.0,52.1329,52.2146,52.0593,52.0593,36236.0
2019-04-22 10:20:00,63.69,63.7,63.63,63.69,71066.0,52.0675,52.0756,52.0184,52.0675,71066.0
2019-04-22 10:30:00,63.69,63.69,63.52,63.58,48406.0,52.0675,52.0675,51.9285,51.9775,48406.0
2019-04-22 10:40:00,63.56,63.57,63.48,63.52,29270.0,51.9612,51.9694,51.8958,51.9285,29270.0
2019-04-22 10:50:00,63.52,63.57,63.5,63.54,25972.0,51.9285,51.9694,51.9121,51.9448,25972.0
2019-04-22 11:00:00,63.55,63.56,63.4,63.42,18778.0,51.953,51.9612,51.8304,51.8467,18778.0
2019-04-22 11:10:00,63.41,63.44,63.37,63.38,36634.0,51.8386,51.8631,51.8059,51.814,36634.0
2019-04-22 11:20:00,63.41,63.47,63.36,63.43,39556.0,51.8386,51.8876,51.7977,51.8549,39556.0
2019-04-22 11:30:00,63.43,63.47,63.4,63.43,39304.0,51.8549,51.8876,51.8304,51.8549,39304.0
2019-04-22 11:40:00,63.41,63.52,63.41,63.45,55434.0,51.8386,51.9285,51.8386,51.8713,55434.0
2019-04-22 11:50:00,63.46,63.46,63.29,63.29,37714.0,51.8794,51.8794,51.7405,51.7405,37714.0
2019-04-22 12:00:00,63.29,63.34,63.29,63.32,15256.0,51.7405,51.7813,51.7405,51.765,15256.0
2019-04-22 12:10:00,63.31,63.33,63.27,63.29,13344.0,51.7568,51.7732,51.7241,51.7405,13344.0
2019-04-22 12:20:00,63.3,63.33,63.29,63.31,15716.0,51.7486,51.7732,51.7405,51.7568,15716.0
2019-04-22 12:30:00,63.3,63.33,63.29,63.3,12976.0,51.7486,51.7732,51.7405,51.7486,12976.0
2019-04-22 12:40:00,63.31,63.33,63.27,63.28,13512.0,51.7568,51.7732,51.7241,51.7323,13512.0
2019-04-22 12:50:00,63.3,63.33,63.27,63.32,39140.0,51.7486,51.7732,51.7241,51.765,39140.0
2019-04-22 13:00:00,63.32,63.33,63.27,63.27,14022.0,51.765,51.7732,51.7241,51.7241,14022.0
2019-04-22 13:10:00,63.27,63.29,63.26,63.28,11262.0,51.7241,51.7405,51.7159,51.7323,11262.0
2019-04-22 13:20:00,63.28,63.29,63.22,63.23,17734.0,51.7323,51.7405,51.6832,51.6914,17734.0
2019-04-22 13:30:00,63.24,63.26,63.23,63.24,12626.0,51.6996,51.7159,51.6914,51.6996,12626.0
2019-04-22 13:40:00,63.25,63.25,63.17,63.17,20592.0,51.7078,51.7078,51.6424,51.6424,20592.0
2019-04-22 13:50:00,63.17,63.17,63.1,63.12,30814.0,51.6424,51.6424,51.5851,51.6015,30814.0
2019-04-22 14:00:00,63.12,63.12,63.07,63.11,41234.0,51.6015,51.6015,51.5606,51.5933,41234.0
2019-04-22 14:10:00,63.11,63.11,63.02,63.03,27012.0,51.5933,51.5933,51.5197,51.5279,27012.0
2019-04-22 14:20:00,63.03,63.13,63.03,63.06,37610.0,51.5279,51.6097,51.5279,51.5524,37610.0
2019-04-22 14:30:00,63.06,63.11,63.06,63.09,46898.0,51.5524,51.5933,51.5524,51.577,46898.0
2019-04-22 14:40:00,63.09,63.1,62.99,63.01,61544.0,51.577,51.5851,51.4952,51.5116,61544.0
2019-04-22 14:50:00,63.02,63.02,62.87,62.92,53776.0,51.5197,51.5197,51.3971,51.438,53776.0
2019-04-22 15:00:00,62.91,62.95,62.91,62.94,32584.0,51.4298,51.4625,51.4298,51.4543,32584.0
2019-04-22 15:10:00,62.93,62.95,62.87,62.87,64580.0,51.4462,51.4625,51.3971,51.3971,64580.0
2019-04-22 15:20:00,62.87,62.9,62.78,62.79,76538.0,51.3971,51.4216,51.3235,51.3317,76538.0
2019-04-22 15:30:00,62.79,62.81,62.71,62.77,125850.0,51.3317,51.3481,51.2663,51.3154,125850.0
2019-04-22 15:40:00,62.77,62.83,62.77,62.78,166278.0,51.3154,51.3644,51.3154,51.3235,166278.0
2019-04-22 15:50:00,62.78,62.81,62.59,62.69,572018.0,51.3235,51.3481,51.1682,51.25,572018.0
2019-04-23 09:30:00,62.77,62.84,62.45,62.73,52426.0,51.3154,51.3726,51.0538,51.2827,52426.0
2019-04-23 09:40:00,62.77,62.97,62.76,62.9,24122.0,51.3154,51.4789,51.3072,51.4216,24122.0
2019-04-23 09:50:00,62.92,63.05,62.88,62.93,19626.0,51.438,51.5443,51.4053,51.4462,19626.0
2019-04-23 10:00:00,62.93,63.0,62.92,62.98,54524.0,51.4462,51.5034,51.438,51.487,54524.0
2019-04-23 10:10:00,62.98,63.07,62.98,63.02,35898.0,51.487,51.5606,51.487,51.5197,35898.0
2019-04-23 10:20:00,63.02,63.1,62.94,63.07,50368.0,51.5197,51.5851,51.4543,51.5606,50368.0
2019-04-23 10:30:00,63.08,63.08,62.91,62.91,33034.0,51.5688,51.5688,51.4298,51.4298,33034.0
2019-04-23 10:40:00,62.93,62.95,62.8,62.8,29282.0,51.4462,51.4625,51.3399,51.3399,29282.0
2019-04-23 10:50:00,62.79,62.79,62.7,62.73,23978.0,51.3317,51.3317,51.2581,51.2827,23978.0
2019-04-23 11:00:00,62.74,62.78,62.67,62.68,32340.0,51.2908,51.3235,51.2336,51.2418,32340.0
2019-04-23 11:10:00,62.7,62.87,62.69,62.83,23560.0,51.2581,51.3971,51.25,51.3644,23560.0
2019-04-23 11:20:00,62.83,62.83,62.67,62.8,41774.0,51.3644,51.3644,51.2336,51.3399,41774.0
2019-04-23 11:30:00,62.8,62.83,62.76,62.77,56756.0,51.3399,51.3644,51.3072,51.3154,56756.0
2019-04-23 11:40:00,62.79,62.81,62.74,62.78,20950.0,51.3317,51.3481,51.2908,51.3235,20950.0
2019-04-23 11:50:00,62.77,62.81,62.73,62.8,15356.0,51.3154,51.3481,51.2827,51.3399,15356.0
2019-04-23 12:00:00,62.82,62.91,62.82,62.9,29260.0,51.3562,51.4298,51.3562,51.4216,29260.0
2019-04-23 12:10:00,62.9,62.99,62.87,62.99,19862.0,51.4216,51.4952,51.3971,51.4952,19862.0
2019-04-23 12:20:00,62.99,63.0,62.9,62.9,17518.0,51.4952,51.5034,51.4216,51.4216,17518.0
2019-04-23 12:30:00,62.91,62.97,62.89,62.92,18168.0,51.4298,51.4789,51.4135,51.438,18168.0
2019-04-23 12:40:00,62.9,62.95,62.88,62.88,11444.0,51.4216,51.4625,51.4053,51.4053,11444.0
2019-04-23 12:50:00,62.88,62.88,62.66,62.75,45402.0,51.4053,51.4053,51.2254,51.299,45402.0
2019-04-23 13:00:00,62.74,62.91,62.74,62.88,9146.0,51.2908,51.4298,51.2908,51.4053,9146.0
2019-04-23 13:10:00,62.88,62.99,62.88,62.94,21876.0,51.4053,51.4952,51.4053,51.4543,21876.0
2019-04-23 13:20:00,62.95,62.97,62.91,62.95,18384.0,51.4625,51.4789,51.4298,51.4625,18384.0
2019-04-23 13:30:00,62.93,63.01,62.93,63.01,22062.0,51.4462,51.5116,51.4462,51.5116,22062.0
2019-04-23 13:40:00,63.02,63.09,63.01,63.09,11780.0,51.5197,51.577,51.5116,51.577,11780.0
2019-04-23 13:50:00,63.08,63.12,63.05,63.12,23188.0,51.5688,51.6015,51.5443,51.6015,23188.0
2019-04-23 14:00:00,63.11,63.21,63.1,63.21,24092.0,51.5933,51.6751,51.5851,51.6751,24092.0
2019-04-23 14:10:00,63.21,63.21,63.12,63.21,27698.0,51.6751,51.6751,51.6015,51.6751,27698.0
2019-04-23 14:20:00,63.21,63.33,63.2,63.31,44798.0,51.6751,51.7732,51.6669,51.7568,44798.0
2019-04-23 14:30:00,63.31,63.38,63.28,63.35,25962.0,51.7568,51.814,51.7323,51.7895,25962.0
2019-04-23 14:40:00,63.35,63.38,63.32,63.35,33292.0,51.7895,51.814,51.765,51.7895,33292.0
2019-04-23 14:50:00,63.35,63.43,63.35,63.42,39486.0,51.7895,51.8549,51.7895,51.8467,39486.0
2019-04-23 15:00:00,63.42,63.42,63.33,63.41,18256.0,51.8467,51.8467,51.7732,51.8386,18256.0
2019-04-23 15:10:00,63.42,63.48,63.38,63.4,33494.0,51.8467,51.8958,51.814,51.8304,33494.0
2019-04-23 15:20:00,63.39,63.39,63.25,63.29,57038.0,51.8222,51.8222,51.7078,51.7405,57038.0
2019-04-23 15:30:00,63.3,63.31,63.12,63.13,87482.0,51.7486,51.7568,51.6015,51.6097,87482.0
2019-04-23 15:40:00,63.13,63.14,63.08,63.12,101360.0,51.6097,51.6178,51.5688,51.6015,101360.0
2019-04-23 15:50:00,63.13,63.17,62.99,63.06,437278.0,51.6097,51.6424,51.4952,51.5524,437278.0
2019-04-24 09:30:00,63.24,63.24,62.98,63.1,47414.0,51.6996,51.6996,51.487,51.5851,47414.0
2019-04-24 09:40:00,63.11,63.25,63.07,63.25,16188.0,51.5933,51.7078,51.5606,51.7078,16188.0
2019-04-24 09:50:00,63.26,63.31,63.16,63.22,25158.0,51.7159,51.7568,51.6342,51.6832,25158.0
2019-04-24 10:00:00,63.16,63.28,63.16,63.24,8238.0,51.6342,51.7323,51.6342,51.6996,8238.0
2019-04-24 10:10:00,63.31,63.35,63.26,63.27,13150.0,51.7568,51.7895,51.7159,51.7241,13150.0
2019-04-24 10:20:00,63.26,63.43,63.24,63.41,37260.0,51.7159,51.8549,51.6996,51.8386,37260.0
2019-04-24 10:30:00,63.4,63.42,63.25,63.25,28644.0,51.8304,51.8467,51.7078,51.7078,28644.0
2019-04-24 10:40:00,63.27,63.35,63.27,63.34,26486.0,51.7241,51.7895,51.7241,51.7813,26486.0
2019-04-24 10:50:00,63.33,63.47,63.31,63.46,208842.0,51.7732,51.8876,51.7568,51.8794,208842.0
2019-04-24 11:00:00,63.47,63.5,63.41,63.42,47556.0,51.8876,51.9121,51.8386,51.8467,47556.0
2019-04-24 11:10:00,63.43,63.48,63.41,63.41,33860.0,51.8549,51.8958,51.8386,51.8386,33860.0
2019-04-24 11:20:00,63.43,63.47,63.34,63.35,24132.0,51.8549,51.8876,51.7813,51.7895,24132.0
2019-04-24 11:30:00,63.33,63.34,63.26,63.29,14212.0,51.7732,51.7813,51.7159,51.7405,14212.0
2019-04-24 11:40:00,63.3,63.31,63.19,63.2,23474.0,51.7486,51.7568,51.6587,51.6669,23474.0
2019-04-24 11:50:00,63.17,63.17,63.05,63.07,15808.0,51.6424,51.6424,51.5443,51.5606,15808.0
2019-04-24 12:00:00,63.08,63.1,62.97,63.01,41234.0,51.5688,51.5851,51.4789,51.5116,41234.0
2019-04-24 12:10:00,63.01,63.02,62.99,63.0,17632.0,51.5116,51.5197,51.4952,51.5034,17632.0
2019-04-24 12:20:00,62.99,63.03,62.95,62.96,40688.0,51.4952,51.5279,51.4625,51.4707,40688.0
2019-04-24 12:30:00,62.96,63.02,62.95,63.01,29084.0,51.4707,51.5197,51.4625,51.5116,29084.0
2019-04-24 12:40:00,63.0,63.05,62.97,63.02,23576.0,51.5034,51.5443,51.4789,51.5197,23576.0
2019-04-24 12:50:00,63.02,63.03,62.97,62.98,14802.0,51.5197,51.5279,51.4789,51.487,14802.0
2019-04-24 13:00:00,62.99,63.01,62.9,62.91,32604.0,51.4952,51.5116,51.4216,51.4298,32604.0
2019-04-24 13:10:00,62.9,62.9,62.81,62.9,17162.0,51.4216,51.4216,51.3481,51.4216,17162.0
2019-04-24 13:20:00,62.89,62.92,62.88,62.88,13238.0,51.4135,51.438,51.4053,51.4053,13238.0
2019-04-24 13:30:00,62.88,63.02,62.88,63.0,20412.0,51.4053,51.5197,51.4053,51.5034,20412.0
2019-04-24 13:40:00,63.01,63.08,63.01,63.04,16850.0,51.5116,51.5688,51.5116,51.5361,16850.0
2019-04-24 13:50:00,63.03,63.06,63.02,63.02,22578.0,51.5279,51.5524,51.5197,51.5197,22578.0
2019-04-24 14:00:00,63.04,63.08,63.02,63.05,9186.0,51.5361,51.5688,51.5197,51.5443,9186.0
2019-04-24 14:10:00,63.05,63.06,63.03,63.04,15722.0,51.5443,51.5524,51.5279,51.5361,15722.0
2019-04-24 14:20:00,63.05,63.1,63.05,63.06,23050.0,51.5443,51.5851,51.5443,51.5524,23050.0
2019-04-24 14:30:00,63.06,63.06,63.04,63.05,15598.0,51.5524,51.5524,51.5361,51.5443,15598.0
2019-04-24 14:40:00,63.06,63.16,63.06,63.13,25728.0,51.5524,51.6342,51.5524,51.6097,25728.0
2019-04-24 14:50:00,63.13,63.2,63.13,63.2,32478.0,51.6097,51.6669,51.6097,51.6669,32478.0
2019-04-24 15:00:00,63.2,63.25,63.18,63.25,23998.0,51.6669,51.7078,51.6505,51.7078,23998.0
2019-04-24 15:10:00,63.24,63.26,63.22,63.26,34134.0,51.6996,51.7159,51.6832,51.7159,34134.0
2019-04-24 15:20:00,63.26,63.4,63.25,63.31,33226.0,51.7159,51.8304,51.7078,51.7568,33226.0
2019-04-24 15:30:00,63.31,63.34,63.22,63.26,37280.0,51.7568,51.7813,51.6832,51.7159,37280.0
2019-04-24 15:40:00,63.27,63.42,63.27,63.35,42914.0,51.7241,51.8467,51.7241,51.7895,42914.0
2019-04-24 15:50:00,63.35,63.35,63.19,63.22,169492.0,51.7895,51.7895,51.6587,51.6832,169492.0
2019-04-25 09:30:00,63.0,63.01,62.89,62.97,29288.0,51.5034,51.5116,51.4135,51.4789,29288.0
2019-04-25 09:40:00,62.97,63.09,62.96,63.04,16856.0,51.4789,51.577,51.4707,51.5361,16856.0
2019-04-25 09:50:00,63.08,63.23,63.06,63.21,25410.0,51.5688,51.6914,51.5524,51.6751,25410.0
2019-04-25 10:00:00,63.27,63.35,63.25,63.35,24506.0,51.7241,51.7895,51.7078,51.7895,24506.0
2019-04-25 10:10:00,63.33,63.46,63.33,63.44,27908.0,51.7732,51.8794,51.7732,51.8631,27908.0
2019-04-25 10:20:00,63.44,63.49,63.35,63.49,7688.0,51.8631,51.904,51.7895,51.904,7688.0
2019-04-25 10:30:00,63.48,63.71,63.45,63.71,24246.0,51.8958,52.0838,51.8713,52.0838,24246.0
2019-04-25 10:40:00,63.72,63.91,63.72,63.88,33226.0,52.092,52.2473,52.092,52.2228,33226.0
2019-04-25 10:50:00,63.86,63.88,63.66,63.67,27502.0,52.2065,52.2228,52.0429,52.0511,27502.0
2019-04-25 11:00:00,63.64,63.7,63.51,63.61,31006.0,52.0266,52.0756,51.9203,52.0021,31006.0
2019-04-25 11:10:00,63.61,63.63,63.44,63.47,20126.0,52.0021,52.0184,51.8631,51.8876,20126.0
2019-04-25 11:20:00,63.44,63.57,63.44,63.57,23702.0,51.8631,51.9694,51.8631,51.9694,23702.0
2019-04-25 11:30:00,63.6,63.71,63.6,63.67,19428.0,51.9939,52.0838,51.9939,52.0511,19428.0
2019-04-25 11:40:00,63.67,63.77,63.67,63.73,14826.0,52.0511,52.1329,52.0511,52.1002,14826.0
2019-04-25 11:50:00,63.72,63.78,63.65,63.69,31360.0,52.092,52.1411,52.0348,52.0675,31360.0
2019-04-25 12:00:00,63.68,63.7,63.65,63.69,22548.0,52.0593,52.0756,52.0348,52.0675,22548.0
2019-04-25 12:10:00,63.69,63.7,63.63,63.63,37084.0,52.0675,52.0756,52.0184,52.0184,37084.0
2019-04-25 12:20:00,63.63,63.7,63.61,63.68,11884.0,52.0184,52.0756,52.0021,52.0593,11884.0
2019-04-25 12:30:00,63.69,63.69,63.59,63.6,24066.0,52.0675,52.0675,51.9857,51.9939,24066.0
2019-04-25 12:40:00,63.59,63.64,63.58,63.63,25296.0,51.9857,52.0266,51.9775,52.0184,25296.0
2019-04-25 12:50:00,63.62,63.63,63.59,63.6,24964.0,52.0102,52.0184,51.9857,51.9939,24964.0
2019-04-25 13:00:00,63.62,63.68,63.57,63.66,18056.0,52.0102,52.0593,51.9694,52.0429,18056.0
2019-04-25 13:10:00,63.67,63.76,63.66,63.76,9270.0,52.0511,52.1247,52.0429,52.1247,9270.0
2019-04-25 13:20:00,63.75,63.82,63.74,63.81,18606.0,52.1165,52.1738,52.1083,52.1656,18606.0
2019-04-25 13:30:00,63.81,63.88,63.8,63.88,15546.0,52.1656,52.2228,52.1574,52.2228,15546.0
2019-04-25 13:40:00,63.88,63.89,63.82,63.85,30212.0,52.2228,52.231,52.1738,52.1983,30212.0
2019-04-25 13:50:00,63.85,63.93,63.85,63.88,10668.0,52.1983,52.2637,52.1983,52.2228,10668.0
2019-04-25 14:00:00,63.95,63.96,63.91,63.95,11606.0,52.28,52.2882,52.2473,52.28,11606.0
2019-04-25 14:10:00,63.94,63.97,63.88,63.91,14204.0,52.2719,52.2964,52.2228,52.2473,14204.0
2019-04-25 14:20:00,63.91,63.91,63.87,63.88,14730.0,52.2473,52.2473,52.2146,52.2228,14730.0
2019-04-25 14:30:00,63.87,63.87,63.79,63.82,51286.0,52.2146,52.2146,52.1492,52.1738,51286.0
2019-04-25 14:40:00,63.81,63.87,63.8,63.85,13390.0,52.1656,52.2146,52.1574,52.1983,13390.0
2019-04-25 14:50:00,63.88,63.89,63.82,63.82,13534.0,52.2228,52.231,52.1738,52.1738,13534.0
2019-04-25 15:00:00,63.84,63.91,63.83,63.88,13356.0,52.1901,52.2473,52.1819,52.2228,13356.0
2019-04-25 15:10:00,63.88,63.93,63.83,63.92,18078.0,52.2228,52.2637,52.1819,52.2555,18078.0
2019-04-25 15:20:00,63.93,63.95,63.77,63.79,18866.0,52.2637,52.28,52.1329,52.1492,18866.0
2019-04-25 15:30:00,63.8,63.93,63.8,63.93,22800.0,52.1574,52.2637,52.1574,52.2637,22800.0
2019-04-25 15:40:00,63.94,63.94,63.84,63.85,65570.0,52.2719,52.2719,52.1901,52.1983,65570.0
2019-04-25 15:50:00,63.84,63.85,63.62,63.67,239034.0,52.1901,52.1983,52.0102,52.0511,239034.0
2019-04-26 09:30:00,63.93,64.41,63.88,64.1,28302.0,52.2637,52.6561,52.2228,52.4027,28302.0
2019-04-26 09:40:00,64.14,64.29,64.08,64.08,23016.0,52.4354,52.558,52.3863,52.3863,23016.0
2019-04-26 09:50:00,64.08,64.17,63.94,64.11,28896.0,52.3863,52.4599,52.2719,52.4108,28896.0
2019-04-26 10:00:00,64.14,64.14,63.94,63.97,8836.0,52.4354,52.4354,52.2719,52.2964,8836.0
2019-04-26 10:10:00,63.99,64.02,63.93,63.97,6830.0,52.3127,52.3373,52.2637,52.2964,6830.0
2019-04-26 10:20:00,63.97,64.03,63.94,63.97,9918.0,52.2964,52.3454,52.2719,52.2964,9918.0
2019-04-26 10:30:00,63.98,64.04,63.98,64.04,7554.0,52.3046,52.3536,52.3046,52.3536,7554.0
2019-04-26 10:40:00,64.03,64.05,63.88,63.92,7372.0,52.3454,52.3618,52.2228,52.2555,7372.0
2019-04-26 10:50:00,63.93,64.05,63.91,63.99,9234.0,52.2637,52.3618,52.2473,52.3127,9234.0
2019-04-26 11:00:00,63.99,63.99,63.91,63.96,10086.0,52.3127,52.3127,52.2473,52.2882,10086.0
2019-04-26 11:10:00,63.96,64.05,63.95,64.0,16562.0,52.2882,52.3618,52.28,52.3209,16562.0
2019-04-26 11:20:00,64.04,64.05,63.92,63.92,5800.0,52.3536,52.3618,52.2555,52.2555,5800.0
2019-04-26 11:30:00,63.91,63.94,63.9,63.94,20254.0,52.2473,52.2719,52.2392,52.2719,20254.0
2019-04-26 11:40:00,63.94,63.95,63.88,63.92,17914.0,52.2719,52.28,52.2228,52.2555,17914.0
2019-04-26 11:50:00,63.91,64.01,63.91,64.0,17218.0,52.2473,52.3291,52.2473,52.3209,17218.0
2019-04-26 12:00:00,63.98,63.99,63.89,63.92,16998.0,52.3046,52.3127,52.231,52.2555,16998.0
2019-04-26 12:10:00,63.92,63.93,63.84,63.9,13178.0,52.2555,52.2637,52.1901,52.2392,13178.0
2019-04-26 12:20:00,63.91,63.97,63.91,63.96,9240.0,52.2473,52.2964,52.2473,52.2882,9240.0
2019-04-26 12:30:00,63.97,64.05,63.97,64.0,8478.0,52.2964,52.3618,52.2964,52.3209,8478.0
2019-04-26 12:40:00,64.01,64.03,63.94,63.94,10550.0,52.3291,52.3454,52.2719,52.2719,10550.0
2019-04-26 12:50:00,63.94,63.97,63.93,63.96,8848.0,52.2719,52.2964,52.2637,52.2882,8848.0
2019-04-26 13:00:00,63.95,64.01,63.95,63.99,9146.0,52.28,52.3291,52.28,52.3127,9146.0
2019-04-26 13:10:00,63.97,63.98,63.94,63.95,12700.0,52.2964,52.3046,52.2719,52.28,12700.0
2019-04-26 13:20:00,63.95,63.96,63.91,63.96,9048.0,52.28,52.2882,52.2473,52.2882,9048.0
2019-04-26 13:30:00,63.96,63.97,63.92,63.95,10252.0,52.2882,52.2964,52.2555,52.28,10252.0
2019-04-26 13:40:00,63.96,63.98,63.93,63.95,11750.0,52.2882,52.3046,52.2637,52.28,11750.0
2019-04-26 13:50:00,63.95,63.95,63.88,63.91,22500.0,52.28,52.28,52.2228,52.2473,22500.0
2019-04-26 14:00:00,63.92,63.96,63.84,63.96,14704.0,52.2555,52.2882,52.1901,52.2882,14704.0
2019-04-26 14:10:00,63.97,63.97,63.91,63.94,16514.0,52.2964,52.2964,52.2473,52.2719,16514.0
2019-04-26 14:20:00,63.95,63.98,63.94,63.95,13266.0,52.28,52.3046,52.2719,52.28,13266.0
2019-04-26 14:30:00,63.97,64.01,63.95,63.99,11600.0,52.2964,52.3291,52.28,52.3127,11600.0
2019-04-26 14:40:00,63.99,64.04,63.98,64.02,25394.0,52.3127,52.3536,52.3046,52.3373,25394.0
2019-04-26 14:50:00,64.02,64.04,63.99,64.03,26696.0,52.3373,52.3536,52.3127,52.3454,26696.0
2019-04-26 15:00:00,64.02,64.09,64.02,64.06,16420.0,52.3373,52.3945,52.3373,52.37,16420.0
2019-04-26 15:10:00,64.06,64.11,64.05,64.11,25970.0,52.37,52.4108,52.3618,52.4108,25970.0
2019-04-26 15:20:00,64.1,64.11,64.04,64.05,20438.0,52.4027,52.4108,52.3536,52.3618,20438.0
2019-04-26 15:30:00,64.05,64.05,63.97,63.99,46104.0,52.3618,52.3618,52.2964,52.3127,46104.0
2019-04-26 15:40:00,63.99,64.05,63.93,63.93,77810.0,52.3127,52.3618,52.2637,52.2637,77810.0
2019-04-26 15:50:00,63.92,64.05,63.9,64.03,143444.0,52.2555,52.3618,52.2392,52.3454,143444.0
2019-04-29 09:30:00,63.45,63.58,62.64,63.38,353170.0,51.8713,51.9775,51.2091,51.814,353170.0
2019-04-29 09:40:00,63.38,63.39,63.15,63.26,124168.0,51.814,51.8222,51.626,51.7159,124168.0
2019-04-29 09:50:00,63.26,63.27,63.09,63.16,53690.0,51.7159,51.7241,51.577,51.6342,53690.0
2019-04-29 10:00:00,63.16,63.27,63.13,63.27,37062.0,51.6342,51.7241,51.6097,51.7241,37062.0
2019-04-29 10:10:00,63.26,63.27,63.1,63.12,32252.0,51.7159,51.7241,51.5851,51.6015,32252.0
2019-04-29 10:20:00,63.1,63.11,62.9,62.9,23080.0,51.5851,51.5933,51.4216,51.4216,23080.0
2019-04-29 10:30:00,62.91,62.95,62.82,62.84,45412.0,51.4298,51.4625,51.3562,51.3726,45412.0
2019-04-29 10:40:00,62.84,62.88,62.79,62.79,31406.0,51.3726,51.4053,51.3317,51.3317,31406.0
2019-04-29 10:50:00,62.77,62.79,62.63,62.66,49344.0,51.3154,51.3317,51.2009,51.2254,49344.0
2019-04-29 11:00:00,62.67,62.72,62.65,62.66,42610.0,51.2336,51.2745,51.2173,51.2254,42610.0
2019-04-29 11:10:00,62.66,62.68,62.61,62.61,14048.0,51.2254,51.2418,51.1846,51.1846,14048.0
2019-04-29 11:20:00,62.62,62.71,62.58,62.71,25132.0,51.1927,51.2663,51.16,51.2663,25132.0
2019-04-29 11:30:00,62.72,62.77,62.63,62.63,34228.0,51.2745,51.3154,51.2009,51.2009,34228.0
2019-04-29 11:40:00,62.63,62.73,62.63,62.71,45870.0,51.2009,51.2827,51.2009,51.2663,45870.0
2019-04-29 11:50:00,62.71,62.71,62.66,62.67,23592.0,51.2663,51.2663,51.2254,51.2336,23592.0
2019-04-29 12:00:00,62.66,62.67,62.59,62.6,29456.0,51.2254,51.2336,51.1682,51.1764,29456.0
2019-04-29 12:10:00,62.61,62.65,62.59,62.64,17762.0,51.1846,51.2173,51.1682,51.2091,17762.0
2019-04-29 12:20:00,62.64,62.76,62.64,62.76,19930.0,51.2091,51.3072,51.2091,51.3072,19930.0
2019-04-29 12:30:00,62.74,62.76,62.7,62.75,40616.0,51.2908,51.3072,51.2581,51.299,40616.0
2019-04-29 12:40:00,62.75,62.75,62.71,62.72,24652.0,51.299,51.299,51.2663,51.2745,24652.0
2019-04-29 12:50:00,62.71,62.71,62.63,62.66,17076.0,51.2663,51.2663,51.2009,51.2254,17076.0
2019-04-29 13:00:00,62.66,62.67,62.63,62.66,14098.0,51.2254,51.2336,51.2009,51.2254,14098.0
2019-04-29 13:10:00,62.66,62.77,62.66,62.77,52938.0,51.2254,51.3154,51.2254,51.3154,52938.0
2019-04-29 13:20:00,62.78,62.79,62.73,62.73,14958.0,51.3235,51.3317,51.2827,51.2827,14958.0
2019-04-29 13:30:00,62.72,62.73,62.7,62.7,11602.0,51.2745,51.2827,51.2581,51.2581,11602.0
2019-04-29 13:40:00,62.71,62.72,62.69,62.7,18062.0,51.2663,51.2745,51.25,51.2581,18062.0
2019-04-29 13:50:00,62.7,62.77,62.7,62.76,19614.0,51.2581,51.3154,51.2581,51.3072,19614.0
2019-04-29 14:00:00,62.77,62.82,62.74,62.82,31520.0,51.3154,51.3562,51.2908,51.3562,31520.0
2019-04-29 14:10:00,62.81,62.83,62.79,62.83,29358.0,51.3481,51.3644,51.3317,51.3644,29358.0
2019-04-29 14:20:00,62.83,62.85,62.71,62.74,41932.0,51.3644,51.3808,51.2663,51.2908,41932.0
2019-04-29 14:30:00,62.77,62.78,62.74,62.76,68212.0,51.3154,51.3235,51.2908,51.3072,68212.0
2019-04-29 14:40:00,62.74,62.78,62.74,62.78,23906.0,51.2908,51.3235,51.2908,51.3235,23906.0
2019-04-29 14:50:00,62.78,62.82,62.74,62.8,26098.0,51.3235,51.3562,51.2908,51.3399,26098.0
2019-04-29 15:00:00,62.79,62.8,62.74,62.77,13958.0,51.3317,51.3399,51.2908,51.3154,13958.0
2019-04-29 15:10:00,62.78,62.8,62.73,62.74,17346.0,51.3235,51.3399,51.2827,51.2908,17346.0
2019-04-29 15:20:00,62.74,62.77,62.73,62.77,37088.0,51.2908,51.3154,51.2827,51.3154,37088.0
2019-04-29 15:30:00,62.77,62.87,62.77,62.87,63984.0,51.3154,51.3971,51.3154,51.3971,63984.0
2019-04-29 15:40:00,62.85,62.87,62.74,62.76,83460.0,51.3808,51.3971,51.2908,51.3072,83460.0
2019-04-29 15:50:00,62.77,62.94,62.77,62.88,376502.0,51.3154,51.4543,51.3154,51.4053,376502.0
2019-04-30 09:30:00,62.96,63.06,62.84,63.06,47374.0,51.4707,51.5524,51.3726,51.5524,47374.0
2019-04-30 09:40:00,63.09,63.18,63.07,63.18,17682.0,51.577,51.6505,51.5606,51.6505,17682.0
2019-04-30 09:50:00,63.21,63.38,63.21,63.37,38824.0,51.6751,51.814,51.6751,51.8059,38824.0
2019-04-30 10:00:00,63.38,63.51,63.38,63.51,18144.0,51.814,51.9203,51.814,51.9203,18144.0
2019-04-30 10:10:00,63.52,63.57,63.38,63.38,67158.0,51.9285,51.9694,51.814,51.814,67158.0
2019-04-30 10:20:00,63.37,63.39,63.31,63.37,193752.0,51.8059,51.8222,51.7568,51.8059,193752.0
2019-04-30 10:30:00,63.39,63.45,63.23,63.24,60132.0,51.8222,51.8713,51.6914,51.6996,60132.0
2019-04-30 10:40:00,63.25,63.4,63.24,63.34,60616.0,51.7078,51.8304,51.6996,51.7813,60616.0
2019-04-30 10:50:00,63.36,63.45,63.34,63.4,64334.0,51.7977,51.8713,51.7813,51.8304,64334.0
2019-04-30 11:00:00,63.39,63.46,63.32,63.38,61360.0,51.8222,51.8794,51.765,51.814,61360.0
2019-04-30 11:10:00,63.38,63.39,63.19,63.19,22612.0,51.814,51.8222,51.6587,51.6587,22612.0
2019-04-30 11:20:00,63.19,63.31,63.17,63.3,26500.0,51.6587,51.7568,51.6424,51.7486,26500.0
2019-04-30 11:30:00,63.33,63.42,63.3,63.37,63050.0,51.7732,51.8467,51.7486,51.8059,63050.0
2019-04-30 11:40:00,63.37,63.42,63.29,63.4,28202.0,51.8059,51.8467,51.7405,51.8304,28202.0
2019-04-30 11:50:00,63.39,63.43,63.34,63.34,40668.0,51.8222,51.8549,51.7813,51.7813,40668.0
2019-04-30 12:00:00,63.34,63.52,63.34,63.52,20614.0,51.7813,51.9285,51.7813,51.9285,20614.0
2019-04-30 12:10:00,63.52,63.56,63.45,63.45,150038.0,51.9285,51.9612,51.8713,51.8713,150038.0
2019-04-30 12:20:00,63.47,63.51,63.45,63.49,96796.0,51.8876,51.9203,51.8713,51.904,96796.0
2019-04-30 12:30:00,63.5,63.52,63.45,63.51,25134.0,51.9121,51.9285,51.8713,51.9203,25134.0
2019-04-30 12:40:00,63.52,63.61,63.5,63.61,16480.0,51.9285,52.0021,51.9121,52.0021,16480.0
2019-04-30 12:50:00,63.62,63.66,63.62,63.66,17456.0,52.0102,52.0429,52.0102,52.0429,17456.0
2019-04-30 13:00:00,63.68,63.74,63.67,63.74,9406.0,52.0593,52.1083,52.0511,52.1083,9406.0
2019-04-30 13:10:00,63.74,63.81,63.72,63.78,26948.0,52.1083,52.1656,52.092,52.1411,26948.0
2019-04-30 13:20:00,63.8,63.86,63.77,63.83,10512.0,52.1574,52.2065,52.1329,52.1819,10512.0
2019-04-30 13:30:00,63.83,63.96,63.82,63.88,55194.0,52.1819,52.2882,52.1738,52.2228,55194.0
2019-04-30 13:40:00,63.9,63.97,63.88,63.96,18410.0,52.2392,52.2964,52.2228,52.2882,18410.0
2019-04-30 13:50:00,63.97,64.06,63.97,64.04,29116.0,52.2964,52.37,52.2964,52.3536,29116.0
2019-04-30 14:00:00,64.03,64.07,63.91,63.91,26542.0,52.3454,52.3781,52.2473,52.2473,26542.0
2019-04-30 14:10:00,63.91,63.92,63.8,63.83,19570.0,52.2473,52.2555,52.1574,52.1819,19570.0
2019-04-30 14:20:00,63.82,63.94,63.81,63.89,15980.0,52.1738,52.2719,52.1656,52.231,15980.0
2019-04-30 14:30:00,63.9,63.94,63.87,63.88,19112.0,52.2392,52.2719,52.2146,52.2228,19112.0
2019-04-30 14:40:00,63.9,63.98,63.9,63.91,21164.0,52.2392,52.3046,52.2392,52.2473,21164.0
2019-04-30 14:50:00,63.88,63.98,63.88,63.93,31114.0,52.2228,52.3046,52.2228,52.2637,31114.0
2019-04-30 15:00:00,63.93,63.99,63.91,63.99,17782.0,52.2637,52.3127,52.2473,52.3127,17782.0
2019-04-30 15:10:00,63.97,63.99,63.85,63.86,38750.0,52.2964,52.3127,52.1983,52.2065,38750.0
2019-04-30 15:20:00,63.87,63.91,63.86,63.88,32018.0,52.2146,52.2473,52.2065,52.2228,32018.0
2019-04-30 15:30:00,63.9,63.93,63.85,63.92,83324.0,52.2392,52.2637,52.1983,52.2555,83324.0
2019-04-30 15:40:00,63.92,63.94,63.88,63.92,85770.0,52.2555,52.2719,52.2228,52.2555,85770.0
2019-04-30 15:50:00,63.93,64.03,63.88,63.96,219066.0,52.2637,52.3454,52.2228,52.2882,219066.0
2019-05-01 09:30:00,63.88,64.13,63.78,63.82,51972.0,52.2228,52.4272,52.1411,52.1738,51972.0
2019-05-01 09:40:00,63.79,63.8,63.54,63.64,29588.0,52.1492,52.1574,51.9448,52.0266,29588.0
2019-05-01 09:50:00,63.63,63.7,63.54,63.61,15908.0,52.0184,52.0756,51.9448,52.0021,15908.0
2019-05-01 10:00:00,63.58,63.72,63.58,63.68,34410.0,51.9775,52.092,51.9775,52.0593,34410.0
2019-05-01 10:10:00,63.71,63.73,63.6,63.66,90662.0,52.0838,52.1002,51.9939,52.0429,90662.0
2019-05-01 10:20:00,63.67,63.68,63.46,63.48,72306.0,52.0511,52.0593,51.8794,51.8958,72306.0
2019-05-01 10:30:00,63.52,63.55,63.35,63.45,28366.0,51.9285,51.953,51.7895,51.8713,28366.0
2019-05-01 10:40:00,63.45,63.46,63.38,63.45,16058.0,51.8713,51.8794,51.814,51.8713,16058.0
2019-05-01 10:50:00,63.45,63.45,63.32,63.32,23508.0,51.8713,51.8713,51.765,51.765,23508.0
2019-05-01 11:00:00,63.34,63.36,63.23,63.36,12002.0,51.7813,51.7977,51.6914,51.7977,12002.0
2019-05-01 11:10:00,63.35,63.46,63.35,63.42,19984.0,51.7895,51.8794,51.7895,51.8467,19984.0
2019-05-01 11:20:00,63.43,63.55,63.43,63.51,35686.0,51.8549,51.953,51.8549,51.9203,35686.0
2019-05-01 11:30:00,63.53,63.53,63.47,63.52,23640.0,51.9367,51.9367,51.8876,51.9285,23640.0
2019-05-01 11:40:00,63.52,63.54,63.48,63.5,11296.0,51.9285,51.9448,51.8958,51.9121,11296.0
2019-05-01 11:50:00,63.54,63.58,63.51,63.54,9400.0,51.9448,51.9775,51.9203,51.9448,9400.0
2019-05-01 12:00:00,63.54,63.56,63.48,63.56,17132.0,51.9448,51.9612,51.8958,51.9612,17132.0
2019-05-01 12:10:00,63.55,63.55,63.45,63.45,15198.0,51.953,51.953,51.8713,51.8713,15198.0
2019-05-01 12:20:00,63.46,63.54,63.45,63.52,47854.0,51.8794,51.9448,51.8713,51.9285,47854.0
2019-05-01 12:30:00,63.54,63.54,63.48,63.49,28064.0,51.9448,51.9448,51.8958,51.904,28064.0
2019-05-01 12:40:00,63.49,63.57,63.48,63.57,33166.0,51.904,51.9694,51.8958,51.9694,33166.0
2019-05-01 12:50:00,63.55,63.56,63.49,63.51,33404.0,51.953,51.9612,51.904,51.9203,33404.0
2019-05-01 13:00:00,63.54,63.6,63.51,63.57,34562.0,51.9448,51.9939,51.9203,51.9694,34562.0
2019-05-01 13:10:00,63.57,63.57,63.48,63.49,31106.0,51.9694,51.9694,51.8958,51.904,31106.0
2019-05-01 13:20:00,63.49,63.52,63.47,63.51,40804.0,51.904,51.9285,51.8876,51.9203,40804.0
2019-05-01 13:30:00,63.52,63.58,63.49,63.49,75740.0,51.9285,51.9775,51.904,51.904,75740.0
2019-05-01 13:40:00,63.49,63.55,63.48,63.52,24022.0,51.904,51.953,51.8958,51.9285,24022.0
2019-05-01 13:50:00,63.51,63.52,63.43,63.43,23468.0,51.9203,51.9285,51.8549,51.8549,23468.0
2019-05-01 14:00:00,63.43,63.74,63.43,63.66,42346.0,51.8549,52.1083,51.8549,52.0429,42346.0
2019-05-01 14:10:00,63.66,63.71,63.59,63.67,41962.0,52.0429,52.0838,51.9857,52.0511,41962.0
2019-05-01 14:20:00,63.66,63.7,63.63,63.69,53928.0,52.0429,52.0756,52.0184,52.0675,53928.0
2019-05-01 14:30:00,63.69,63.72,63.27,63.27,42514.0,52.0675,52.092,51.7241,51.7241,42514.0
2019-05-01 14:40:00,63.3,63.37,63.22,63.37,16776.0,51.7486,51.8059,51.6832,51.8059,16776.0
2019-05-01 14:50:00,63.37,63.45,63.31,63.32,23564.0,51.8059,51.8713,51.7568,51.765,23564.0
2019-05-01 15:00:00,63.3,63.34,63.2,63.29,24804.0,51.7486,51.7813,51.6669,51.7405,24804.0
2019-05-01 15:10:00,63.31,63.34,63.27,63.34,34764.0,51.7568,51.7813,51.7241,51.7813,34764.0
2019-05-01 15:20:00,63.34,63.35,63.22,63.24,28944.0,51.7813,51.7895,51.6832,51.6996,28944.0
2019-05-01 15:30:00,63.24,63.32,63.21,63.26,37260.0,51.6996,51.765,51.6751,51.7159,37260.0
2019-05-01 15:40:00,63.24,63.26,63.18,63.24,68156.0,51.6996,51.7159,51.6505,51.6996,68156.0
2019-05-01 15:50:00,63.23,63.29,63.1,63.1,201806.0,51.6914,51.7405,51.5851,51.5851,201806.0
2019-05-02 09:30:00,62.94,63.7,62.94,63.33,34780.0,51.4543,52.0756,51.4543,51.7732,34780.0
2019-05-02 09:40:00,63.26,63.33,63.23,63.31,9840.0,51.7159,51.7732,51.6914,51.7568,9840.0
2019-05-02 09:50:00,63.26,63.31,63.17,63.19,5326.0,51.7159,51.7568,51.6424,51.6587,5326.0
2019-05-02 10:00:00,63.18,63.23,63.11,63.12,10882.0,51.6505,51.6914,51.5933,51.6015,10882.0
2019-05-02 10:10:00,63.1,63.22,63.05,63.11,20698.0,51.5851,51.6832,51.5443,51.5933,20698.0
2019-05-02 10:20:00,63.13,63.13,63.04,63.04,9262.0,51.6097,51.6097,51.5361,51.5361,9262.0
2019-05-02 10:30:00,63.02,63.05,62.92,62.96,17604.0,51.5197,51.5443,51.438,51.4707,17604.0
2019-05-02 10:40:00,62.92,62.99,62.88,62.93,9372.0,51.438,51.4952,51.4053,51.4462,9372.0
2019-05-02 10:50:00,62.9,62.99,62.85,62.88,28872.0,51.4216,51.4952,51.3808,51.4053,28872.0
2019-05-02 11:00:00,62.88,62.88,62.74,62.75,16168.0,51.4053,51.4053,51.2908,51.299,16168.0
2019-05-02 11:10:00,62.69,62.78,62.63,62.72,20696.0,51.25,51.3235,51.2009,51.2745,20696.0
2019-05-02 11:20:00,62.73,62.77,62.63,62.77,20594.0,51.2827,51.3154,51.2009,51.3154,20594.0
2019-05-02 11:30:00,62.79,62.81,62.72,62.76,18978.0,51.3317,51.3481,51.2745,51.3072,18978.0
2019-05-02 11:40:00,62.77,62.89,62.75,62.88,53994.0,51.3154,51.4135,51.299,51.4053,53994.0
2019-05-02 11:50:00,62.88,63.23,62.87,63.23,28902.0,51.4053,51.6914,51.3971,51.6914,28902.0
2019-05-02 12:00:00,63.22,63.22,63.07,63.13,16482.0,51.6832,51.6832,51.5606,51.6097,16482.0
2019-05-02 12:10:00,63.13,63.21,63.1,63.21,18498.0,51.6097,51.6751,51.5851,51.6751,18498.0
2019-05-02 12:20:00,63.22,63.32,63.22,63.27,37172.0,51.6832,51.765,51.6832,51.7241,37172.0
2019-05-02 12:30:00,63.29,63.42,63.29,63.37,37680.0,51.7405,51.8467,51.7405,51.8059,37680.0
2019-05-02 12:40:00,63.35,63.35,63.3,63.33,25098.0,51.7895,51.7895,51.7486,51.7732,25098.0
2019-05-02 12:50:00,63.35,63.49,63.35,63.47,21296.0,51.7895,51.904,51.7895,51.8876,21296.0
2019-05-02 13:00:00,63.47,63.48,63.32,63.32,42088.0,51.8876,51.8958,51.765,51.765,42088.0
2019-05-02 13:10:00,63.32,63.38,63.32,63.35,44108.0,51.765,51.814,51.765,51.7895,44108.0
2019-05-02 13:20:00,63.37,63.37,63.25,63.27,30858.0,51.8059,51.8059,51.7078,51.7241,30858.0
2019-05-02 13:30:00,63.27,63.32,63.27,63.27,13522.0,51.7241,51.765,51.7241,51.7241,13522.0
2019-05-02 13:40:00,63.33,63.33,63.24,63.25,17918.0,51.7732,51.7732,51.6996,51.7078,17918.0
2019-05-02 13:50:00,63.27,63.27,63.2,63.26,12314.0,51.7241,51.7241,51.6669,51.7159,12314.0
2019-05-02 14:00:00,63.24,63.27,63.21,63.24,17326.0,51.6996,51.7241,51.6751,51.6996,17326.0
2019-05-02 14:10:00,63.24,63.27,63.19,63.21,17416.0,51.6996,51.7241,51.6587,51.6751,17416.0
2019-05-02 14:20:00,63.19,63.25,63.17,63.19,11590.0,51.6587,51.7078,51.6424,51.6587,11590.0
2019-05-02 14:30:00,63.17,63.23,63.1,63.15,88314.0,51.6424,51.6914,51.5851,51.626,88314.0
2019-05-02 14:40:00,63.14,63.17,63.02,63.02,17938.0,51.6178,51.6424,51.5197,51.5197,17938.0
2019-05-02 14:50:00,63.02,63.12,62.95,63.07,25498.0,51.5197,51.6015,51.4625,51.5606,25498.0
2019-05-02 15:00:00,63.08,63.1,63.02,63.07,17246.0,51.5688,51.5851,51.5197,51.5606,17246.0
2019-05-02 15:10:00,63.07,63.11,63.05,63.08,17580.0,51.5606,51.5933,51.5443,51.5688,17580.0
2019-05-02 15:20:00,63.09,63.15,63.07,63.08,47966.0,51.577,51.626,51.5606,51.5688,47966.0
2019-05-02 15:30:00,63.08,63.1,62.99,63.02,46178.0,51.5688,51.5851,51.4952,51.5197,46178.0
2019-05-02 15:40:00,63.01,63.01,62.9,62.92,45714.0,51.5116,51.5116,51.4216,51.438,45714.0
2019-05-02 15:50:00,62.92,63.04,62.89,63.01,223574.0,51.438,51.5361,51.4135,51.5116,223574.0
2019-05-03 09:30:00,63.1,63.35,63.04,63.35,15968.0,51.5851,51.7895,51.5361,51.7895,15968.0
2019-05-03 09:40:00,63.38,63.45,63.34,63.42,10400.0,51.814,51.8713,51.7813,51.8467,10400.0
2019-05-03 09:50:00,63.38,63.42,63.3,63.32,13790.0,51.814,51.8467,51.7486,51.765,13790.0
2019-05-03 10:00:00,63.32,63.54,63.32,63.49,19674.0,51.765,51.9448,51.765,51.904,19674.0
2019-05-03 10:10:00,63.53,63.53,63.4,63.42,23782.0,51.9367,51.9367,51.8304,51.8467,23782.0
2019-05-03 10:20:00,63.43,63.47,63.41,63.43,14662.0,51.8549,51.8876,51.8386,51.8549,14662.0
2019-05-03 10:30:00,63.44,63.52,63.43,63.51,12198.0,51.8631,51.9285,51.8549,51.9203,12198.0
2019-05-03 10:40:00,63.49,63.68,63.44,63.68,18812.0,51.904,52.0593,51.8631,52.0593,18812.0
2019-05-03 10:50:00,63.7,63.72,63.63,63.67,13142.0,52.0756,52.092,52.0184,52.0511,13142.0
2019-05-03 11:00:00,63.69,63.7,63.6,63.6,11638.0,52.0675,52.0756,51.9939,51.9939,11638.0
2019-05-03 11:10:00,63.62,63.65,63.52,63.52,16304.0,52.0102,52.0348,51.9285,51.9285,16304.0
2019-05-03 11:20:00,63.5,63.54,63.47,63.52,20646.0,51.9121,51.9448,51.8876,51.9285,20646.0
2019-05-03 11:30:00,63.52,63.63,63.52,63.54,23684.0,51.9285,52.0184,51.9285,51.9448,23684.0
2019-05-03 11:40:00,63.56,63.65,63.54,63.62,55802.0,51.9612,52.0348,51.9448,52.0102,55802.0
2019-05-03 11:50:00,63.62,63.7,63.6,63.6,13094.0,52.0102,52.0756,51.9939,51.9939,13094.0
2019-05-03 12:00:00,63.6,63.71,63.59,63.7,13376.0,51.9939,52.0838,51.9857,52.0756,13376.0
2019-05-03 12:10:00,63.7,63.7,63.64,63.66,10016.0,52.0756,52.0756,52.0266,52.0429,10016.0
2019-05-03 12:20:00,63.66,63.66,63.58,63.59,10716.0,52.0429,52.0429,51.9775,51.9857,10716.0
2019-05-03 12:30:00,63.6,63.63,63.56,63.58,9592.0,51.9939,52.0184,51.9612,51.9775,9592.0
2019-05-03 12:40:00,63.59,63.6,63.54,63.54,9270.0,51.9857,51.9939,51.9448,51.9448,9270.0
2019-05-03 12:50:00,63.56,63.61,63.52,63.58,11444.0,51.9612,52.0021,51.9285,51.9775,11444.0
2019-05-03 13:00:00,63.59,63.63,63.56,63.6,11410.0,51.9857,52.0184,51.9612,51.9939,11410.0
2019-05-03 13:10:00,63.62,63.69,63.59,63.68,16114.0,52.0102,52.0675,51.9857,52.0593,16114.0
2019-05-03 13:20:00,63.66,63.7,63.66,63.68,10150.0,52.0429,52.0756,52.0429,52.0593,10150.0
2019-05-03 13:30:00,63.67,63.77,63.67,63.75,11650.0,52.0511,52.1329,52.0511,52.1165,11650.0
2019-05-03 13:40:00,63.75,63.75,63.65,63.66,11102.0,52.1165,52.1165,52.0348,52.0429,11102.0
2019-05-03 13:50:00,63.67,63.72,63.66,63.71,9414.0,52.0511,52.092,52.0429,52.0838,9414.0
2019-05-03 14:00:00,63.72,63.77,63.69,63.74,17752.0,52.092,52.1329,52.0675,52.1083,17752.0
2019-05-03 14:10:00,63.74,63.76,63.69,63.69,8686.0,52.1083,52.1247,52.0675,52.0675,8686.0
2019-05-03 14:20:00,63.69,63.72,63.68,63.68,13886.0,52.0675,52.092,52.0593,52.0593,13886.0
2019-05-03 14:30:00,63.68,63.76,63.68,63.76,12200.0,52.0593,52.1247,52.0593,52.1247,12200.0
2019-05-03 14:40:00,63.75,63.76,63.72,63.74,10994.0,52.1165,52.1247,52.092,52.1083,10994.0
2019-05-03 14:50:00,63.74,63.74,63.67,63.67,13780.0,52.1083,52.1083,52.0511,52.0511,13780.0
2019-05-03 15:00:00,63.67,63.7,63.63,63.69,13210.0,52.0511,52.0756,52.0184,52.0675,13210.0
2019-05-03 15:10:00,63.69,63.73,63.66,63.68,33236.0,52.0675,52.1002,52.0429,52.0593,33236.0
2019-05-03 15:20:00,63.69,63.73,63.67,63.68,19806.0,52.0675,52.1002,52.0511,52.0593,19806.0
2019-05-03 15:30:00,63.67,63.7,63.6,63.67,57814.0,52.0511,52.0756,51.9939,52.0511,57814.0
2019-05-03 15:40:00,63.66,63.75,63.64,63.74,146790.0,52.0429,52.1165,52.0266,52.1083,146790.0
2019-05-03 15:50:00,63.75,63.8,63.7,63.72,209568.0,52.1165,52.1574,52.0756,52.092,209568.0
2019-05-06 09:30:00,63.55,63.65,63.48,63.55,21412.0,51.953,52.0348,51.8958,51.953,21412.0
2019-05-06 09:40:00,63.55,63.68,63.51,63.61,16394.0,51.953,52.0593,51.9203,52.0021,16394.0
2019-05-06 09:50:00,63.66,63.66,63.38,63.44,26286.0,52.0429,52.0429,51.814,51.8631,26286.0
2019-05-06 10:00:00,63.44,63.47,63.32,63.32,12176.0,51.8631,51.8876,51.765,51.765,12176.0
2019-05-06 10:10:00,63.3,63.3,63.1,63.16,12862.0,51.7486,51.7486,51.5851,51.6342,12862.0
2019-05-06 10:20:00,63.2,63.22,63.13,63.19,9800.0,51.6669,51.6832,51.6097,51.6587,9800.0
2019-05-06 10:30:00,63.18,63.27,63.13,63.27,25636.0,51.6505,51.7241,51.6097,51.7241,25636.0
2019-05-06 10:40:00,63.27,63.41,63.24,63.36,16086.0,51.7241,51.8386,51.6996,51.7977,16086.0
2019-05-06 10:50:00,63.39,63.39,63.24,63.29,16196.0,51.8222,51.8222,51.6996,51.7405,16196.0
2019-05-06 11:00:00,63.36,63.38,63.27,63.33,5210.0,51.7977,51.814,51.7241,51.7732,5210.0
2019-05-06 11:10:00,63.35,63.4,63.31,63.38,66064.0,51.7895,51.8304,51.7568,51.814,66064.0
2019-05-06 11:20:00,63.4,63.4,63.33,63.34,14000.0,51.8304,51.8304,51.7732,51.7813,14000.0
2019-05-06 11:30:00,63.36,63.37,63.29,63.34,15078.0,51.7977,51.8059,51.7405,51.7813,15078.0
2019-05-06 11:40:00,63.35,63.36,63.21,63.24,23842.0,51.7895,51.7977,51.6751,51.6996,23842.0
2019-05-06 11:50:00,63.22,63.24,63.15,63.23,41464.0,51.6832,51.6996,51.626,51.6914,41464.0
2019-05-06 12:00:00,63.23,63.23,63.17,63.19,16656.0,51.6914,51.6914,51.6424,51.6587,16656.0
2019-05-06 12:10:00,63.18,63.19,63.03,63.05,64094.0,51.6505,51.6587,51.5279,51.5443,64094.0
2019-05-06 12:20:00,63.05,63.08,62.99,63.07,41414.0,51.5443,51.5688,51.4952,51.5606,41414.0
2019-05-06 12:30:00,63.06,63.1,62.98,62.99,38550.0,51.5524,51.5851,51.487,51.4952,38550.0
2019-05-06 12:40:00,63.0,63.06,62.99,63.03,27182.0,51.5034,51.5524,51.4952,51.5279,27182.0
2019-05-06 12:50:00,63.02,63.13,62.99,63.1,28984.0,51.5197,51.6097,51.4952,51.5851,28984.0
2019-05-06 13:00:00,63.07,63.12,63.07,63.12,7138.0,51.5606,51.6015,51.5606,51.6015,7138.0
2019-05-06 13:10:00,63.1,63.1,63.04,63.06,14916.0,51.5851,51.5851,51.5361,51.5524,14916.0
2019-05-06 13:20:00,63.09,63.22,63.08,63.21,16428.0,51.577,51.6832,51.5688,51.6751,16428.0
2019-05-06 13:30:00,63.2,63.23,63.13,63.17,10600.0,51.6669,51.6914,51.6097,51.6424,10600.0
2019-05-06 13:40:00,63.18,63.18,63.06,63.13,17512.0,51.6505,51.6505,51.5524,51.6097,17512.0
2019-05-06 13:50:00,63.1,63.17,63.1,63.12,11420.0,51.5851,51.6424,51.5851,51.6015,11420.0
2019-05-06 14:00:00,63.1,63.19,63.1,63.17,10020.0,51.5851,51.6587,51.5851,51.6424,10020.0
2019-05-06 14:10:00,63.14,63.2,63.1,63.2,23042.0,51.6178,51.6669,51.5851,51.6669,23042.0
2019-05-06 14:20:00,63.19,63.22,63.13,63.16,17348.0,51.6587,51.6832,51.6097,51.6342,17348.0
2019-05-06 14:30:00,63.16,63.23,63.16,63.21,11866.0,51.6342,51.6914,51.6342,51.6751,11866.0
2019-05-06 14:40:00,63.2,63.33,63.2,63.32,9388.0,51.6669,51.7732,51.6669,51.765,9388.0
2019-05-06 14:50:00,63.33,63.35,63.3,63.34,27528.0,51.7732,51.7895,51.7486,51.7813,27528.0
2019-05-06 15:00:00,63.32,63.43,63.32,63.42,32408.0,51.765,51.8549,51.765,51.8467,32408.0
2019-05-06 15:10:00,63.41,63.47,63.4,63.47,27348.0,51.8386,51.8876,51.8304,51.8876,27348.0
2019-05-06 15:20:00,63.47,63.63,63.47,63.55,215874.0,51.8876,52.0184,51.8876,51.953,215874.0
2019-05-06 15:30:00,63.55,63.55,63.38,63.47,77596.0,51.953,51.953,51.814,51.8876,77596.0
2019-05-06 15:40:00,63.48,63.49,63.35,63.38,67048.0,51.8958,51.904,51.7895,51.814,67048.0
2019-05-06 15:50:00,63.38,63.42,63.1,63.22,280902.0,51.814,51.8467,51.5851,51.6832,280902.0
2019-05-07 09:30:00,63.43,63.52,62.63,62.63,60446.0,51.8549,51.9285,51.2009,51.2009,60446.0
2019-05-07 09:40:00,62.63,63.42,62.34,63.11,88744.0,51.2009,51.8467,50.9638,51.5933,88744.0
2019-05-07 09:50:00,63.1,63.11,62.8,62.8,55302.0,51.5851,51.5933,51.3399,51.3399,55302.0
2019-05-07 10:00:00,62.8,62.93,62.7,62.76,67646.0,51.3399,51.4462,51.2581,51.3072,67646.0
2019-05-07 10:10:00,62.76,62.79,62.69,62.69,70322.0,51.3072,51.3317,51.25,51.25,70322.0
2019-05-07 10:20:00,62.73,62.84,62.64,62.74,49716.0,51.2827,51.3726,51.2091,51.2908,49716.0
2019-05-07 10:30:00,62.76,62.85,62.74,62.79,29988.0,51.3072,51.3808,51.2908,51.3317,29988.0
2019-05-07 10:40:00,62.77,62.84,62.74,62.82,28270.0,51.3154,51.3726,51.2908,51.3562,28270.0
2019-05-07 10:50:00,62.84,62.84,62.66,62.67,39156.0,51.3726,51.3726,51.2254,51.2336,39156.0
2019-05-07 11:00:00,62.67,62.85,62.67,62.73,41948.0,51.2336,51.3808,51.2336,51.2827,41948.0
2019-05-07 11:10:00,62.73,62.95,62.72,62.89,28656.0,51.2827,51.4625,51.2745,51.4135,28656.0
2019-05-07 11:20:00,62.87,62.87,62.71,62.74,38700.0,51.3971,51.3971,51.2663,51.2908,38700.0
2019-05-07 11:30:00,62.74,62.88,62.66,62.87,54832.0,51.2908,51.4053,51.2254,51.3971,54832.0
2019-05-07 11:40:00,62.86,62.98,62.85,62.88,20050.0,51.3889,51.487,51.3808,51.4053,20050.0
2019-05-07 11:50:00,62.9,62.91,62.72,62.76,43928.0,51.4216,51.4298,51.2745,51.3072,43928.0
2019-05-07 12:00:00,62.74,62.91,62.68,62.8,21234.0,51.2908,51.4298,51.2418,51.3399,21234.0
2019-05-07 12:10:00,62.8,62.88,62.74,62.85,13248.0,51.3399,51.4053,51.2908,51.3808,13248.0
2019-05-07 12:20:00,62.85,62.93,62.85,62.87,15902.0,51.3808,51.4462,51.3808,51.3971,15902.0
2019-05-07 12:30:00,62.88,62.97,62.88,62.95,16214.0,51.4053,51.4789,51.4053,51.4625,16214.0
2019-05-07 12:40:00,62.94,62.99,62.92,62.97,31012.0,51.4543,51.4952,51.438,51.4789,31012.0
2019-05-07 12:50:00,62.97,63.09,62.96,63.05,40070.0,51.4789,51.577,51.4707,51.5443,40070.0
2019-05-07 13:00:00,63.05,63.05,62.86,62.88,22656.0,51.5443,51.5443,51.3889,51.4053,22656.0
2019-05-07 13:10:00,62.86,62.86,62.74,62.83,17018.0,51.3889,51.3889,51.2908,51.3644,17018.0
2019-05-07 13:20:00,62.83,62.83,62.74,62.75,10790.0,51.3644,51.3644,51.2908,51.299,10790.0
2019-05-07 13:30:00,62.72,62.79,62.69,62.76,25046.0,51.2745,51.3317,51.25,51.3072,25046.0
2019-05-07 13:40:00,62.76,62.86,62.69,62.83,18388.0,51.3072,51.3889,51.25,51.3644,18388.0
2019-05-07 13:50:00,62.85,62.93,62.83,62.89,20368.0,51.3808,51.4462,51.3644,51.4135,20368.0
2019-05-07 14:00:00,62.89,62.96,62.85,62.93,39980.0,51.4135,51.4707,51.3808,51.4462,39980.0
2019-05-07 14:10:00,62.94,62.94,62.85,62.9,25796.0,51.4543,51.4543,51.3808,51.4216,25796.0
2019-05-07 14:20:00,62.9,62.93,62.78,62.81,88760.0,51.4216,51.4462,51.3235,51.3481,88760.0
2019-05-07 14:30:00,62.82,62.85,62.63,62.71,24774.0,51.3562,51.3808,51.2009,51.2663,24774.0
2019-05-07 14:40:00,62.72,62.73,62.68,62.7,18950.0,51.2745,51.2827,51.2418,51.2581,18950.0
2019-05-07 14:50:00,62.7,62.83,62.67,62.8,30892.0,51.2581,51.3644,51.2336,51.3399,30892.0
2019-05-07 15:00:00,62.8,62.81,62.67,62.73,57824.0,51.3399,51.3481,51.2336,51.2827,57824.0
2019-05-07 15:10:00,62.73,62.76,62.69,62.72,52548.0,51.2827,51.3072,51.25,51.2745,52548.0
2019-05-07 15:20:00,62.73,62.74,62.62,62.67,63836.0,51.2827,51.2908,51.1927,51.2336,63836.0
2019-05-07 15:30:00,62.66,62.67,62.55,62.55,98192.0,51.2254,51.2336,51.1355,51.1355,98192.0
2019-05-07 15:40:00,62.55,62.77,62.54,62.76,124452.0,51.1355,51.3154,51.1273,51.3072,124452.0
2019-05-07 15:50:00,62.76,62.92,62.72,62.87,284546.0,51.3072,51.438,51.2745,51.3971,284546.0
2019-05-08 09:30:00,63.17,63.26,62.78,62.95,91036.0,51.6424,51.7159,51.3235,51.4625,91036.0
2019-05-08 09:40:00,62.95,63.08,62.77,62.81,70492.0,51.4625,51.5688,51.3154,51.3481,70492.0
2019-05-08 09:50:00,62.81,62.93,62.71,62.87,41420.0,51.3481,51.4462,51.2663,51.3971,41420.0
2019-05-08 10:00:00,62.9,62.93,62.73,62.76,36668.0,51.4216,51.4462,51.2827,51.3072,36668.0
2019-05-08 10:10:00,62.77,62.94,62.77,62.93,63836.0,51.3154,51.4543,51.3154,51.4462,63836.0
2019-05-08 10:20:00,62.93,62.93,62.65,62.66,48826.0,51.4462,51.4462,51.2173,51.2254,48826.0
2019-05-08 10:30:00,62.63,62.81,62.59,62.65,37032.0,51.2009,51.3481,51.1682,51.2173,37032.0
2019-05-08 10:40:00,62.65,62.79,62.65,62.77,22374.0,51.2173,51.3317,51.2173,51.3154,22374.0
2019-05-08 10:50:00,62.77,62.87,62.72,62.83,19826.0,51.3154,51.3971,51.2745,51.3644,19826.0
2019-05-08 11:00:00,62.85,62.99,62.79,62.95,33002.0,51.3808,51.4952,51.3317,51.4625,33002.0
2019-05-08 11:10:00,62.94,63.02,62.81,62.82,24706.0,51.4543,51.5197,51.3481,51.3562,24706.0
2019-05-08 11:20:00,62.84,62.84,62.63,62.72,35214.0,51.3726,51.3726,51.2009,51.2745,35214.0
2019-05-08 11:30:00,62.72,62.76,62.63,62.75,17982.0,51.2745,51.3072,51.2009,51.299,17982.0
2019-05-08 11:40:00,62.73,62.96,62.73,62.93,27676.0,51.2827,51.4707,51.2827,51.4462,27676.0
2019-05-08 11:50:00,62.91,63.06,62.89,63.05,16444.0,51.4298,51.5524,51.4135,51.5443,16444.0
2019-05-08 12:00:00,63.05,63.06,62.99,63.02,20970.0,51.5443,51.5524,51.4952,51.5197,20970.0
2019-05-08 12:10:00,63.02,63.19,63.01,63.19,22738.0,51.5197,51.6587,51.5116,51.6587,22738.0
2019-05-08 12:20:00,63.2,63.27,63.19,63.27,27190.0,51.6669,51.7241,51.6587,51.7241,27190.0
2019-05-08 12:30:00,63.26,63.35,63.23,63.34,28042.0,51.7159,51.7895,51.6914,51.7813,28042.0
2019-05-08 12:40:00,63.33,63.43,63.32,63.35,27010.0,51.7732,51.8549,51.765,51.7895,27010.0
2019-05-08 12:50:00,63.37,63.48,63.37,63.47,16398.0,51.8059,51.8958,51.8059,51.8876,16398.0
2019-05-08 13:00:00,63.47,63.49,63.37,63.37,17972.0,51.8876,51.904,51.8059,51.8059,17972.0
2019-05-08 13:10:00,63.38,63.4,63.35,63.37,16854.0,51.814,51.8304,51.7895,51.8059,16854.0
2019-05-08 13:20:00,63.35,63.37,63.28,63.35,11930.0,51.7895,51.8059,51.7323,51.7895,11930.0
2019-05-08 13:30:00,63.35,63.35,63.26,63.28,19610.0,51.7895,51.7895,51.7159,51.7323,19610.0
2019-05-08 13:40:00,63.27,63.27,63.16,63.22,51678.0,51.7241,51.7241,51.6342,51.6832,51678.0
2019-05-08 13:50:00,63.21,63.27,63.16,63.21,34500.0,51.6751,51.7241,51.6342,51.6751,34500.0
2019-05-08 14:00:00,63.21,63.21,63.08,63.12,35210.0,51.6751,51.6751,51.5688,51.6015,35210.0
2019-05-08 14:10:00,63.11,63.18,63.1,63.13,17690.0,51.5933,51.6505,51.5851,51.6097,17690.0
2019-05-08 14:20:00,63.13,63.13,63.06,63.12,23340.0,51.6097,51.6097,51.5524,51.6015,23340.0
2019-05-08 14:30:00,63.13,63.2,63.12,63.2,21320.0,51.6097,51.6669,51.6015,51.6669,21320.0
2019-05-08 14:40:00,63.2,63.26,63.19,63.23,24966.0,51.6669,51.7159,51.6587,51.6914,24966.0
2019-05-08 14:50:00,63.22,63.24,63.19,63.21,26640.0,51.6832,51.6996,51.6587,51.6751,26640.0
2019-05-08 15:00:00,63.24,63.24,63.17,63.2,16310.0,51.6996,51.6996,51.6424,51.6669,16310.0
2019-05-08 15:10:00,63.21,63.23,63.18,63.19,23166.0,51.6751,51.6914,51.6505,51.6587,23166.0
2019-05-08 15:20:00,63.19,63.24,63.19,63.23,42046.0,51.6587,51.6996,51.6587,51.6914,42046.0
2019-05-08 15:30:00,63.23,63.26,63.19,63.19,43888.0,51.6914,51.7159,51.6587,51.6587,43888.0
2019-05-08 15:40:00,63.19,63.19,63.07,63.1,104370.0,51.6587,51.6587,51.5606,51.5851,104370.0
2019-05-08 15:50:00,63.1,63.1,62.86,62.88,357622.0,51.5851,51.5851,51.3889,51.4053,357622.0
2019-05-09 09:30:00,62.51,63.07,62.51,62.97,42106.0,51.1028,51.5606,51.1028,51.4789,42106.0
2019-05-09 09:40:00,62.98,63.05,62.76,62.76,21458.0,51.487,51.5443,51.3072,51.3072,21458.0
2019-05-09 09:50:00,62.74,62.96,62.74,62.84,18952.0,51.2908,51.4707,51.2908,51.3726,18952.0
2019-05-09 10:00:00,62.83,62.88,62.59,62.63,14998.0,51.3644,51.4053,51.1682,51.2009,14998.0
2019-05-09 10:10:00,62.69,62.8,62.66,62.74,17740.0,51.25,51.3399,51.2254,51.2908,17740.0
2019-05-09 10:20:00,62.74,62.88,62.74,62.79,51560.0,51.2908,51.4053,51.2908,51.3317,51560.0
2019-05-09 10:30:00,62.79,62.94,62.79,62.85,31396.0,51.3317,51.4543,51.3317,51.3808,31396.0
2019-05-09 10:40:00,62.85,63.03,62.84,62.9,29044.0,51.3808,51.5279,51.3726,51.4216,29044.0
2019-05-09 10:50:00,62.9,62.91,62.75,62.77,20814.0,51.4216,51.4298,51.299,51.3154,20814.0
2019-05-09 11:00:00,62.77,62.77,62.69,62.77,17692.0,51.3154,51.3154,51.25,51.3154,17692.0
2019-05-09 11:10:00,62.74,62.82,62.71,62.79,21312.0,51.2908,51.3562,51.2663,51.3317,21312.0
2019-05-09 11:20:00,62.8,62.83,62.72,62.83,24476.0,51.3399,51.3644,51.2745,51.3644,24476.0
2019-05-09 11:30:00,62.82,62.9,62.72,62.74,37796.0,51.3562,51.4216,51.2745,51.2908,37796.0
2019-05-09 11:40:00,62.76,62.85,62.76,62.77,24004.0,51.3072,51.3808,51.3072,51.3154,24004.0
2019-05-09 11:50:00,62.81,62.87,62.81,62.83,15744.0,51.3481,51.3971,51.3481,51.3644,15744.0
2019-05-09 12:00:00,62.83,62.93,62.77,62.92,23084.0,51.3644,51.4462,51.3154,51.438,23084.0
2019-05-09 12:10:00,62.97,63.03,62.93,63.0,13702.0,51.4789,51.5279,51.4462,51.5034,13702.0
2019-05-09 12:20:00,62.98,63.02,62.93,63.01,20644.0,51.487,51.5197,51.4462,51.5116,20644.0
2019-05-09 12:30:00,63.02,63.18,63.02,63.18,38662.0,51.5197,51.6505,51.5197,51.6505,38662.0
2019-05-09 12:40:00,63.18,63.27,63.16,63.24,96472.0,51.6505,51.7241,51.6342,51.6996,96472.0
2019-05-09 12:50:00,63.24,63.38,63.23,63.31,25856.0,51.6996,51.814,51.6914,51.7568,25856.0
2019-05-09 13:00:00,63.35,63.41,63.33,63.38,33994.0,51.7895,51.8386,51.7732,51.814,33994.0
2019-05-09 13:10:00,63.37,63.52,63.29,63.34,112552.0,51.8059,51.9285,51.7405,51.7813,112552.0
2019-05-09 13:20:00,63.34,63.41,63.27,63.27,32180.0,51.7813,51.8386,51.7241,51.7241,32180.0
2019-05-09 13:30:00,63.26,63.29,63.24,63.27,19404.0,51.7159,51.7405,51.6996,51.7241,19404.0
2019-05-09 13:40:00,63.27,63.38,63.25,63.38,9604.0,51.7241,51.814,51.7078,51.814,9604.0
2019-05-09 13:50:00,63.39,63.39,63.3,63.32,18894.0,51.8222,51.8222,51.7486,51.765,18894.0
2019-05-09 14:00:00,63.31,63.38,63.27,63.28,31056.0,51.7568,51.814,51.7241,51.7323,31056.0
2019-05-09 14:10:00,63.27,63.35,63.25,63.34,15378.0,51.7241,51.7895,51.7078,51.7813,15378.0
2019-05-09 14:20:00,63.34,63.38,63.3,63.35,17438.0,51.7813,51.814,51.7486,51.7895,17438.0
2019-05-09 14:30:00,63.35,63.44,63.35,63.35,17430.0,51.7895,51.8631,51.7895,51.7895,17430.0
2019-05-09 14:40:00,63.37,63.42,63.34,63.34,14128.0,51.8059,51.8467,51.7813,51.7813,14128.0
2019-05-09 14:50:00,63.34,63.38,63.22,63.24,28868.0,51.7813,51.814,51.6832,51.6996,28868.0
2019-05-09 15:00:00,63.24,63.27,63.13,63.13,20164.0,51.6996,51.7241,51.6097,51.6097,20164.0
2019-05-09 15:10:00,63.15,63.18,63.04,63.1,62730.0,51.626,51.6505,51.5361,51.5851,62730.0
2019-05-09 15:20:00,63.11,63.21,63.1,63.21,24382.0,51.5933,51.6751,51.5851,51.6751,24382.0
2019-05-09 15:30:00,63.2,63.27,63.18,63.24,32912.0,51.6669,51.7241,51.6505,51.6996,32912.0
2019-05-09 15:40:00,63.24,63.24,63.08,63.09,71948.0,51.6996,51.6996,51.5688,51.577,71948.0
2019-05-09 15:50:00,63.1,63.18,63.08,63.09,185270.0,51.5851,51.6505,51.5688,51.577,185270.0
2019-05-10 09:30:00,63.14,63.45,62.95,63.07,20300.0,51.6178,51.8713,51.4625,51.5606,20300.0
2019-05-10 09:40:00,63.12,63.2,63.03,63.04,19014.0,51.6015,51.6669,51.5279,51.5361,19014.0
2019-05-10 09:50:00,63.08,63.13,63.02,63.07,12098.0,51.5688,51.6097,51.5197,51.5606,12098.0
2019-05-10 10:00:00,63.09,63.24,63.02,63.21,25834.0,51.577,51.6996,51.5197,51.6751,25834.0
2019-05-10 10:10:00,63.21,63.21,63.02,63.13,19990.0,51.6751,51.6751,51.5197,51.6097,19990.0
2019-05-10 10:20:00,63.13,63.15,63.01,63.01,33324.0,51.6097,51.626,51.5116,51.5116,33324.0
2019-05-10 10:30:00,63.01,63.18,62.99,63.13,23834.0,51.5116,51.6505,51.4952,51.6097,23834.0
2019-05-10 10:40:00,63.16,63.16,62.9,62.92,19178.0,51.6342,51.6342,51.4216,51.438,19178.0
2019-05-10 10:50:00,62.91,62.99,62.91,62.96,12478.0,51.4298,51.4952,51.4298,51.4707,12478.0
2019-05-10 11:00:00,62.96,63.04,62.91,63.03,25974.0,51.4707,51.5361,51.4298,51.5279,25974.0
2019-05-10 11:10:00,63.07,63.15,63.04,63.06,11288.0,51.5606,51.626,51.5361,51.5524,11288.0
2019-05-10 11:20:00,63.07,63.1,63.03,63.05,15518.0,51.5606,51.5851,51.5279,51.5443,15518.0
2019-05-10 11:30:00,63.05,63.14,63.0,63.12,35412.0,51.5443,51.6178,51.5034,51.6015,35412.0
2019-05-10 11:40:00,63.1,63.21,63.08,63.19,15216.0,51.5851,51.6751,51.5688,51.6587,15216.0
2019-05-10 11:50:00,63.18,63.3,63.12,63.3,13424.0,51.6505,51.7486,51.6015,51.7486,13424.0
2019-05-10 12:00:00,63.32,63.33,63.25,63.28,10326.0,51.765,51.7732,51.7078,51.7323,10326.0
2019-05-10 12:10:00,63.32,63.45,63.3,63.44,15400.0,51.765,51.8713,51.7486,51.8631,15400.0
2019-05-10 12:20:00,63.44,63.62,63.42,63.59,24602.0,51.8631,52.0102,51.8467,51.9857,24602.0
2019-05-10 12:30:00,63.59,63.62,63.52,63.54,20920.0,51.9857,52.0102,51.9285,51.9448,20920.0
2019-05-10 12:40:00,63.54,63.62,63.52,63.59,18592.0,51.9448,52.0102,51.9285,51.9857,18592.0
2019-05-10 12:50:00,63.6,63.65,63.58,63.63,14570.0,51.9939,52.0348,51.9775,52.0184,14570.0
2019-05-10 13:00:00,63.63,63.7,63.6,63.69,12438.0,52.0184,52.0756,51.9939,52.0675,12438.0
2019-05-10 13:10:00,63.69,63.81,63.68,63.79,16784.0,52.0675,52.1656,52.0593,52.1492,16784.0
2019-05-10 13:20:00,63.81,63.85,63.76,63.81,13336.0,52.1656,52.1983,52.1247,52.1656,13336.0
2019-05-10 13:30:00,63.79,63.81,63.77,63.77,11800.0,52.1492,52.1656,52.1329,52.1329,11800.0
2019-05-10 13:40:00,63.78,63.98,63.76,63.98,40810.0,52.1411,52.3046,52.1247,52.3046,40810.0
2019-05-10 13:50:00,63.97,63.99,63.91,63.99,16636.0,52.2964,52.3127,52.2473,52.3127,16636.0
2019-05-10 14:00:00,63.98,64.19,63.97,64.16,67526.0,52.3046,52.4762,52.2964,52.4517,67526.0
2019-05-10 14:10:00,64.16,64.17,64.07,64.14,101430.0,52.4517,52.4599,52.3781,52.4354,101430.0
2019-05-10 14:20:00,64.14,64.17,64.06,64.1,74434.0,52.4354,52.4599,52.37,52.4027,74434.0
2019-05-10 14:30:00,64.1,64.11,64.05,64.1,31070.0,52.4027,52.4108,52.3618,52.4027,31070.0
2019-05-10 14:40:00,64.13,64.17,64.11,64.17,10800.0,52.4272,52.4599,52.4108,52.4599,10800.0
2019-05-10 14:50:00,64.19,64.26,64.16,64.23,51700.0,52.4762,52.5335,52.4517,52.5089,51700.0
2019-05-10 15:00:00,64.24,64.37,64.23,64.34,31962.0,52.5171,52.6234,52.5089,52.5989,31962.0
2019-05-10 15:10:00,64.34,64.53,64.3,64.49,233044.0,52.5989,52.7542,52.5662,52.7215,233044.0
2019-05-10 15:20:00,64.49,64.58,64.46,64.53,34610.0,52.7215,52.7951,52.697,52.7542,34610.0
2019-05-10 15:30:00,64.52,64.52,64.33,64.38,68302.0,52.746,52.746,52.5907,52.6316,68302.0
2019-05-10 15:40:00,64.37,64.44,64.33,64.35,81856.0,52.6234,52.6806,52.5907,52.607,81856.0
2019-05-10 15:50:00,64.36,64.61,64.36,64.61,314910.0,52.6152,52.8196,52.6152,52.8196,314910.0
2019-05-13 09:30:00,64.3,64.69,63.82,64.45,71912.0,52.5662,52.885,52.1738,52.6888,71912.0
2019-05-13 09:40:00,64.45,64.56,64.34,64.5,19760.0,52.6888,52.7787,52.5989,52.7297,19760.0
2019-05-13 09:50:00,64.51,64.74,64.51,64.58,115560.0,52.7378,52.9259,52.7378,52.7951,115560.0
2019-05-13 10:00:00,64.56,64.63,64.38,64.61,46230.0,52.7787,52.8359,52.6316,52.8196,46230.0
2019-05-13 10:10:00,64.57,64.58,64.41,64.54,48144.0,52.7869,52.7951,52.6561,52.7624,48144.0
2019-05-13 10:20:00,64.56,64.61,64.46,64.61,19986.0,52.7787,52.8196,52.697,52.8196,19986.0
2019-05-13 10:30:00,64.58,64.66,64.56,64.62,20270.0,52.7951,52.8605,52.7787,52.8278,20270.0
2019-05-13 10:40:00,64.65,64.77,64.63,64.74,32030.0,52.8523,52.9504,52.8359,52.9259,32030.0
2019-05-13 10:50:00,64.75,64.76,64.58,64.61,51584.0,52.934,52.9422,52.7951,52.8196,51584.0
2019-05-13 11:00:00,64.61,64.67,64.58,64.61,30382.0,52.8196,52.8686,52.7951,52.8196,30382.0
2019-05-13 11:10:00,64.61,64.74,64.58,64.61,27828.0,52.8196,52.9259,52.7951,52.8196,27828.0
2019-05-13 11:20:00,64.61,64.69,64.61,64.67,17600.0,52.8196,52.885,52.8196,52.8686,17600.0
2019-05-13 11:30:00,64.67,64.67,64.6,64.63,49486.0,52.8686,52.8686,52.8114,52.8359,49486.0
2019-05-13 11:40:00,64.64,64.73,64.63,64.72,101600.0,52.8441,52.9177,52.8359,52.9095,101600.0
2019-05-13 11:50:00,64.72,64.79,64.67,64.73,198168.0,52.9095,52.9667,52.8686,52.9177,198168.0
2019-05-13 12:00:00,64.75,64.75,64.69,64.72,38202.0,52.934,52.934,52.885,52.9095,38202.0
2019-05-13 12:10:00,64.7,64.73,64.55,64.61,49324.0,52.8932,52.9177,52.7705,52.8196,49324.0
2019-05-13 12:20:00,64.62,64.65,64.53,64.55,24406.0,52.8278,52.8523,52.7542,52.7705,24406.0
2019-05-13 12:30:00,64.54,64.55,64.45,64.5,20598.0,52.7624,52.7705,52.6888,52.7297,20598.0
2019-05-13 12:40:00,64.53,64.61,64.47,64.61,19900.0,52.7542,52.8196,52.7051,52.8196,19900.0
2019-05-13 12:50:00,64.62,64.67,64.44,64.44,31240.0,52.8278,52.8686,52.6806,52.6806,31240.0
2019-05-13 13:00:00,64.42,64.5,64.42,64.49,11636.0,52.6643,52.7297,52.6643,52.7215,11636.0
2019-05-13 13:10:00,64.52,64.52,64.4,64.41,11400.0,52.746,52.746,52.6479,52.6561,11400.0
2019-05-13 13:20:00,64.39,64.48,64.38,64.42,11958.0,52.6397,52.7133,52.6316,52.6643,11958.0
2019-05-13 13:30:00,64.41,64.54,64.4,64.51,13108.0,52.6561,52.7624,52.6479,52.7378,13108.0
2019-05-13 13:40:00,64.52,64.59,64.49,64.58,12172.0,52.746,52.8032,52.7215,52.7951,12172.0
2019-05-13 13:50:00,64.59,64.6,64.5,64.57,60622.0,52.8032,52.8114,52.7297,52.7869,60622.0
2019-05-13 14:00:00,64.56,64.56,64.49,64.55,27066.0,52.7787,52.7787,52.7215,52.7705,27066.0
2019-05-13 14:10:00,64.55,64.55,64.42,64.44,21004.0,52.7705,52.7705,52.6643,52.6806,21004.0
2019-05-13 14:20:00,64.44,64.64,64.44,64.53,65384.0,52.6806,52.8441,52.6806,52.7542,65384.0
2019-05-13 14:30:00,64.54,64.63,64.49,64.55,36526.0,52.7624,52.8359,52.7215,52.7705,36526.0
2019-05-13 14:40:00,64.55,64.64,64.49,64.61,25462.0,52.7705,52.8441,52.7215,52.8196,25462.0
2019-05-13 14:50:00,64.6,64.79,64.58,64.64,48540.0,52.8114,52.9667,52.7951,52.8441,48540.0
2019-05-13 15:00:00,64.66,64.73,64.61,64.61,38170.0,52.8605,52.9177,52.8196,52.8196,38170.0
2019-05-13 15:10:00,64.63,64.67,64.53,64.53,26052.0,52.8359,52.8686,52.7542,52.7542,26052.0
2019-05-13 15:20:00,64.53,64.6,64.49,64.52,29214.0,52.7542,52.8114,52.7215,52.746,29214.0
2019-05-13 15:30:00,64.52,64.61,64.44,64.48,92748.0,52.746,52.8196,52.6806,52.7133,92748.0
2019-05-13 15:40:00,64.48,64.69,64.48,64.66,128124.0,52.7133,52.885,52.7133,52.8605,128124.0
2019-05-13 15:50:00,64.67,64.83,64.61,64.66,440700.0,52.8686,52.9994,52.8196,52.8605,440700.0
2019-05-14 09:30:00,64.88,65.17,64.61,65.0,275766.0,53.0403,53.2774,52.8196,53.1384,275766.0
2019-05-14 09:40:00,64.99,65.06,64.85,64.92,31758.0,53.1302,53.1875,53.0158,53.073,31758.0
2019-05-14 09:50:00,64.96,65.08,64.92,65.04,104436.0,53.1057,53.2038,53.073,53.1711,104436.0
2019-05-14 10:00:00,65.02,65.03,64.8,64.96,30924.0,53.1548,53.1629,52.9749,53.1057,30924.0
2019-05-14 10:10:00,64.96,65.03,64.88,64.99,92494.0,53.1057,53.1629,53.0403,53.1302,92494.0
2019-05-14 10:20:00,64.98,65.1,64.93,65.08,107280.0,53.1221,53.2202,53.0812,53.2038,107280.0
2019-05-14 10:30:00,65.1,65.12,65.0,65.02,42878.0,53.2202,53.2365,53.1384,53.1548,42878.0
2019-05-14 10:40:00,65.03,65.1,64.99,65.04,50510.0,53.1629,53.2202,53.1302,53.1711,50510.0
2019-05-14 10:50:00,65.03,65.29,65.02,65.27,35458.0,53.1629,53.3755,53.1548,53.3591,35458.0
2019-05-14 11:00:00,65.26,65.29,65.16,65.22,29050.0,53.351,53.3755,53.2692,53.3183,29050.0
2019-05-14 11:10:00,65.21,65.23,65.05,65.07,11550.0,53.3101,53.3264,53.1793,53.1956,11550.0
2019-05-14 11:20:00,65.06,65.17,65.06,65.17,14366.0,53.1875,53.2774,53.1875,53.2774,14366.0
2019-05-14 11:30:00,65.17,65.22,65.08,65.22,22012.0,53.2774,53.3183,53.2038,53.3183,22012.0
2019-05-14 11:40:00,65.22,65.29,65.17,65.26,123712.0,53.3183,53.3755,53.2774,53.351,123712.0
2019-05-14 11:50:00,65.26,65.31,65.19,65.24,46192.0,53.351,53.3918,53.2937,53.3346,46192.0
2019-05-14 12:00:00,65.23,65.24,65.1,65.13,29522.0,53.3264,53.3346,53.2202,53.2447,29522.0
2019-05-14 12:10:00,65.12,65.19,65.11,65.14,20220.0,53.2365,53.2937,53.2283,53.2529,20220.0
2019-05-14 12:20:00,65.14,65.14,65.06,65.1,11816.0,53.2529,53.2529,53.1875,53.2202,11816.0
2019-05-14 12:30:00,65.08,65.09,65.01,65.03,20416.0,53.2038,53.212,53.1466,53.1629,20416.0
2019-05-14 12:40:00,65.01,65.04,64.97,64.97,16400.0,53.1466,53.1711,53.1139,53.1139,16400.0
2019-05-14 12:50:00,64.97,64.99,64.94,64.99,22204.0,53.1139,53.1302,53.0894,53.1302,22204.0
2019-05-14 13:00:00,64.99,64.99,64.92,64.93,11858.0,53.1302,53.1302,53.073,53.0812,11858.0
2019-05-14 13:10:00,64.92,65.0,64.92,64.96,25540.0,53.073,53.1384,53.073,53.1057,25540.0
2019-05-14 13:20:00,64.96,65.04,64.94,65.0,32394.0,53.1057,53.1711,53.0894,53.1384,32394.0
2019-05-14 13:30:00,65.0,65.05,65.0,65.01,21428.0,53.1384,53.1793,53.1384,53.1466,21428.0
2019-05-14 13:40:00,65.02,65.03,64.97,64.98,17022.0,53.1548,53.1629,53.1139,53.1221,17022.0
2019-05-14 13:50:00,64.99,65.08,64.95,65.05,47388.0,53.1302,53.2038,53.0975,53.1793,47388.0
2019-05-14 14:00:00,65.02,65.05,64.92,64.93,53612.0,53.1548,53.1793,53.073,53.0812,53612.0
2019-05-14 14:10:00,64.94,64.96,64.87,64.96,24986.0,53.0894,53.1057,53.0321,53.1057,24986.0
2019-05-14 14:20:00,64.97,65.08,64.96,65.05,26454.0,53.1139,53.2038,53.1057,53.1793,26454.0
2019-05-14 14:30:00,65.04,65.06,64.95,64.96,28264.0,53.1711,53.1875,53.0975,53.1057,28264.0
2019-05-14 14:40:00,64.97,65.01,64.95,64.98,24000.0,53.1139,53.1466,53.0975,53.1221,24000.0
2019-05-14 14:50:00,64.97,65.02,64.94,65.0,12522.0,53.1139,53.1548,53.0894,53.1384,12522.0
2019-05-14 15:00:00,64.99,65.02,64.93,65.02,21058.0,53.1302,53.1548,53.0812,53.1548,21058.0
2019-05-14 15:10:00,65.04,65.04,64.92,64.98,55248.0,53.1711,53.1711,53.073,53.1221,55248.0
2019-05-14 15:20:00,64.99,65.03,64.93,64.95,54918.0,53.1302,53.1629,53.0812,53.0975,54918.0
2019-05-14 15:30:00,64.94,64.98,64.78,64.83,86656.0,53.0894,53.1221,52.9586,52.9994,86656.0
2019-05-14 15:40:00,64.84,64.92,64.78,64.78,117126.0,53.0076,53.073,52.9586,52.9586,117126.0
2019-05-14 15:50:00,64.77,64.85,64.66,64.68,220632.0,52.9504,53.0158,52.8605,52.8768,220632.0
2019-05-15 09:30:00,64.75,64.89,64.64,64.77,28130.0,52.934,53.0485,52.8441,52.9504,28130.0
2019-05-15 09:40:00,64.72,64.8,64.61,64.7,29516.0,52.9095,52.9749,52.8196,52.8932,29516.0
2019-05-15 09:50:00,64.73,64.8,64.58,64.65,23106.0,52.9177,52.9749,52.7951,52.8523,23106.0
2019-05-15 10:00:00,64.64,64.85,64.64,64.84,32722.0,52.8441,53.0158,52.8441,53.0076,32722.0
2019-05-15 10:10:00,64.84,65.08,64.82,64.98,52622.0,53.0076,53.2038,52.9913,53.1221,52622.0
2019-05-15 10:20:00,64.97,65.06,64.97,65.03,22516.0,53.1139,53.1875,53.1139,53.1629,22516.0
2019-05-15 10:30:00,65.04,65.1,64.96,64.99,27896.0,53.1711,53.2202,53.1057,53.1302,27896.0
2019-05-15 10:40:00,64.98,65.08,64.91,64.98,72944.0,53.1221,53.2038,53.0648,53.1221,72944.0
2019-05-15 10:50:00,65.01,65.1,64.99,65.07,68236.0,53.1466,53.2202,53.1302,53.1956,68236.0
2019-05-15 11:00:00,65.08,65.17,65.05,65.08,57834.0,53.2038,53.2774,53.1793,53.2038,57834.0
2019-05-15 11:10:00,65.07,65.08,65.01,65.04,13382.0,53.1956,53.2038,53.1466,53.1711,13382.0
2019-05-15 11:20:00,65.04,65.11,65.01,65.08,24686.0,53.1711,53.2283,53.1466,53.2038,24686.0
2019-05-15 11:30:00,65.11,65.17,65.07,65.17,54386.0,53.2283,53.2774,53.1956,53.2774,54386.0
2019-05-15 11:40:00,65.15,65.2,65.13,65.16,16822.0,53.261,53.3019,53.2447,53.2692,16822.0
2019-05-15 11:50:00,65.14,65.28,65.14,65.26,24314.0,53.2529,53.3673,53.2529,53.351,24314.0
2019-05-15 12:00:00,65.27,65.28,65.19,65.24,33304.0,53.3591,53.3673,53.2937,53.3346,33304.0
2019-05-15 12:10:00,65.24,65.4,65.2,65.29,57728.0,53.3346,53.4654,53.3019,53.3755,57728.0
2019-05-15 12:20:00,65.3,65.32,65.26,65.29,19716.0,53.3837,53.4,53.351,53.3755,19716.0
2019-05-15 12:30:00,65.28,65.29,65.23,65.25,29442.0,53.3673,53.3755,53.3264,53.3428,29442.0
2019-05-15 12:40:00,65.25,65.26,65.22,65.25,26536.0,53.3428,53.351,53.3183,53.3428,26536.0
2019-05-15 12:50:00,65.26,65.27,65.16,65.17,25070.0,53.351,53.3591,53.2692,53.2774,25070.0
2019-05-15 13:00:00,65.18,65.19,65.09,65.11,25392.0,53.2856,53.2937,53.212,53.2283,25392.0
2019-05-15 13:10:00,65.11,65.14,65.08,65.11,22542.0,53.2283,53.2529,53.2038,53.2283,22542.0
2019-05-15 13:20:00,65.1,65.1,65.06,65.08,23666.0,53.2202,53.2202,53.1875,53.2038,23666.0
2019-05-15 13:30:00,65.07,65.16,65.05,65.16,16142.0,53.1956,53.2692,53.1793,53.2692,16142.0
2019-05-15 13:40:00,65.17,65.18,65.11,65.17,11224.0,53.2774,53.2856,53.2283,53.2774,11224.0
2019-05-15 13:50:00,65.17,65.21,65.14,65.21,13368.0,53.2774,53.3101,53.2529,53.3101,13368.0
2019-05-15 14:00:00,65.2,65.24,65.15,65.15,40214.0,53.3019,53.3346,53.261,53.261,40214.0
2019-05-15 14:10:00,65.16,65.24,65.16,65.24,17902.0,53.2692,53.3346,53.2692,53.3346,17902.0
2019-05-15 14:20:00,65.26,65.27,65.19,65.2,26932.0,53.351,53.3591,53.2937,53.3019,26932.0
2019-05-15 14:30:00,65.22,65.25,65.17,65.24,18532.0,53.3183,53.3428,53.2774,53.3346,18532.0
2019-05-15 14:40:00,65.25,65.33,65.25,65.31,25858.0,53.3428,53.4082,53.3428,53.3918,25858.0
2019-05-15 14:50:00,65.3,65.31,65.17,65.19,20574.0,53.3837,53.3918,53.2774,53.2937,20574.0
2019-05-15 15:00:00,65.17,65.17,65.08,65.11,20950.0,53.2774,53.2774,53.2038,53.2283,20950.0
2019-05-15 15:10:00,65.13,65.16,65.09,65.16,21478.0,53.2447,53.2692,53.212,53.2692,21478.0
2019-05-15 15:20:00,65.17,65.17,65.13,65.14,38964.0,53.2774,53.2774,53.2447,53.2529,38964.0
2019-05-15 15:30:00,65.15,65.17,65.07,65.1,33328.0,53.261,53.2774,53.1956,53.2202,33328.0
2019-05-15 15:40:00,65.09,65.11,65.06,65.07,53326.0,53.212,53.2283,53.1875,53.1956,53326.0
2019-05-15 15:50:00,65.07,65.08,64.9,64.92,356144.0,53.1956,53.2038,53.0567,53.073,356144.0
2019-05-16 09:30:00,64.82,65.09,64.31,65.09,32042.0,52.9913,53.212,52.5743,53.212,32042.0
2019-05-16 09:40:00,65.1,65.17,65.07,65.14,41362.0,53.2202,53.2774,53.1956,53.2529,41362.0
2019-05-16 09:50:00,65.14,65.32,65.14,65.3,18470.0,53.2529,53.4,53.2529,53.3837,18470.0
2019-05-16 10:00:00,65.3,65.42,65.25,65.42,38372.0,53.3837,53.4818,53.3428,53.4818,38372.0
2019-05-16 10:10:00,65.42,65.62,65.39,65.5,87360.0,53.4818,53.6453,53.4572,53.5472,87360.0
2019-05-16 10:20:00,65.48,65.64,65.46,65.57,35880.0,53.5308,53.6616,53.5145,53.6044,35880.0
2019-05-16 10:30:00,65.57,65.65,65.5,65.54,83704.0,53.6044,53.6698,53.5472,53.5799,83704.0
2019-05-16 10:40:00,65.56,65.63,65.49,65.63,31820.0,53.5962,53.6535,53.539,53.6535,31820.0
2019-05-16 10:50:00,65.64,65.78,65.58,65.75,63874.0,53.6616,53.7761,53.6126,53.7516,63874.0
2019-05-16 11:00:00,65.74,65.78,65.71,65.75,37804.0,53.7434,53.7761,53.7189,53.7516,37804.0
2019-05-16 11:10:00,65.75,65.77,65.69,65.77,34790.0,53.7516,53.7679,53.7025,53.7679,34790.0
2019-05-16 11:20:00,65.75,65.89,65.75,65.81,29444.0,53.7516,53.866,53.7516,53.8006,29444.0
2019-05-16 11:30:00,65.81,65.81,65.73,65.76,24904.0,53.8006,53.8006,53.7352,53.7597,24904.0
2019-05-16 11:40:00,65.77,65.83,65.77,65.82,16582.0,53.7679,53.817,53.7679,53.8088,16582.0
2019-05-16 11:50:00,65.81,65.82,65.73,65.77,39850.0,53.8006,53.8088,53.7352,53.7679,39850.0
2019-05-16 12:00:00,65.78,65.82,65.78,65.8,29800.0,53.7761,53.8088,53.7761,53.7924,29800.0
2019-05-16 12:10:00,65.8,65.86,65.77,65.84,22386.0,53.7924,53.8415,53.7679,53.8251,22386.0
2019-05-16 12:20:00,65.85,65.87,65.79,65.79,24372.0,53.8333,53.8497,53.7843,53.7843,24372.0
2019-05-16 12:30:00,65.78,65.79,65.69,65.7,21304.0,53.7761,53.7843,53.7025,53.7107,21304.0
2019-05-16 12:40:00,65.72,65.75,65.67,65.67,21238.0,53.727,53.7516,53.6862,53.6862,21238.0
2019-05-16 12:50:00,65.69,65.74,65.69,65.71,20594.0,53.7025,53.7434,53.7025,53.7189,20594.0
2019-05-16 13:00:00,65.71,65.75,65.67,65.75,14336.0,53.7189,53.7516,53.6862,53.7516,14336.0
2019-05-16 13:10:00,65.74,65.76,65.7,65.72,21800.0,53.7434,53.7597,53.7107,53.727,21800.0
2019-05-16 13:20:00,65.71,65.71,65.6,65.6,18420.0,53.7189,53.7189,53.6289,53.6289,18420.0
2019-05-16 13:30:00,65.61,65.61,65.55,65.55,22898.0,53.6371,53.6371,53.5881,53.5881,22898.0
2019-05-16 13:40:00,65.54,65.59,65.52,65.56,24350.0,53.5799,53.6208,53.5635,53.5962,24350.0
2019-05-16 13:50:00,65.56,65.6,65.54,65.58,21990.0,53.5962,53.6289,53.5799,53.6126,21990.0
2019-05-16 14:00:00,65.57,65.59,65.54,65.54,29530.0,53.6044,53.6208,53.5799,53.5799,29530.0
2019-05-16 14:10:00,65.53,65.59,65.5,65.55,23476.0,53.5717,53.6208,53.5472,53.5881,23476.0
2019-05-16 14:20:00,65.56,65.65,65.55,65.64,20384.0,53.5962,53.6698,53.5881,53.6616,20384.0
2019-05-16 14:30:00,65.64,65.67,65.58,65.63,29970.0,53.6616,53.6862,53.6126,53.6535,29970.0
2019-05-16 14:40:00,65.63,65.63,65.57,65.58,15696.0,53.6535,53.6535,53.6044,53.6126,15696.0
2019-05-16 14:50:00,65.59,65.61,65.55,65.58,23552.0,53.6208,53.6371,53.5881,53.6126,23552.0
2019-05-16 15:00:00,65.58,65.58,65.47,65.51,25182.0,53.6126,53.6126,53.5226,53.5553,25182.0
2019-05-16 15:10:00,65.52,65.54,65.48,65.49,61958.0,53.5635,53.5799,53.5308,53.539,61958.0
2019-05-16 15:20:00,65.48,65.51,65.42,65.46,19184.0,53.5308,53.5553,53.4818,53.5145,19184.0
2019-05-16 15:30:00,65.45,65.45,65.33,65.33,32940.0,53.5063,53.5063,53.4082,53.4082,32940.0
2019-05-16 15:40:00,65.34,65.39,65.26,65.34,41430.0,53.4164,53.4572,53.351,53.4164,41430.0
2019-05-16 15:50:00,65.35,65.42,65.3,65.36,342830.0,53.4245,53.4818,53.3837,53.4327,342830.0
2019-05-17 09:30:00,64.8,65.33,64.8,65.21,111154.0,52.9749,53.4082,52.9749,53.3101,111154.0
2019-05-17 09:40:00,65.17,65.33,65.09,65.28,20068.0,53.2774,53.4082,53.212,53.3673,20068.0
2019-05-17 09:50:00,65.37,65.43,65.14,65.23,16688.0,53.4409,53.4899,53.2529,53.3264,16688.0
2019-05-17 10:00:00,65.25,65.36,65.21,65.36,87436.0,53.3428,53.4327,53.3101,53.4327,87436.0
2019-05-17 10:10:00,65.37,65.39,65.32,65.36,36136.0,53.4409,53.4572,53.4,53.4327,36136.0
2019-05-17 10:20:00,65.38,65.4,65.3,65.33,78414.0,53.4491,53.4654,53.3837,53.4082,78414.0
2019-05-17 10:30:00,65.32,65.39,65.26,65.26,48692.0,53.4,53.4572,53.351,53.351,48692.0
2019-05-17 10:40:00,65.28,65.36,65.23,65.29,122228.0,53.3673,53.4327,53.3264,53.3755,122228.0
2019-05-17 10:50:00,65.29,65.47,65.27,65.42,123770.0,53.3755,53.5226,53.3591,53.4818,123770.0
2019-05-17 11:00:00,65.43,65.45,65.32,65.39,37918.0,53.4899,53.5063,53.4,53.4572,37918.0
2019-05-17 11:10:00,65.4,65.49,65.38,65.38,27736.0,53.4654,53.539,53.4491,53.4491,27736.0
2019-05-17 11:20:00,65.39,65.42,65.37,65.4,32084.0,53.4572,53.4818,53.4409,53.4654,32084.0
2019-05-17 11:30:00,65.41,65.44,65.36,65.36,32944.0,53.4736,53.4981,53.4327,53.4327,32944.0
2019-05-17 11:40:00,65.36,65.36,65.28,65.33,15878.0,53.4327,53.4327,53.3673,53.4082,15878.0
2019-05-17 11:50:00,65.35,65.38,65.32,65.32,26952.0,53.4245,53.4491,53.4,53.4,26952.0
2019-05-17 12:00:00,65.31,65.35,65.26,65.29,13716.0,53.3918,53.4245,53.351,53.3755,13716.0
2019-05-17 12:10:00,65.29,65.41,65.28,65.41,11088.0,53.3755,53.4736,53.3673,53.4736,11088.0
2019-05-17 12:20:00,65.41,65.54,65.41,65.45,43078.0,53.4736,53.5799,53.4736,53.5063,43078.0
2019-05-17 12:30:00,65.44,65.46,65.39,65.42,19566.0,53.4981,53.5145,53.4572,53.4818,19566.0
2019-05-17 12:40:00,65.44,65.49,65.44,65.46,16416.0,53.4981,53.539,53.4981,53.5145,16416.0
2019-05-17 12:50:00,65.46,65.49,65.44,65.47,39228.0,53.5145,53.539,53.4981,53.5226,39228.0
2019-05-17 13:00:00,65.47,65.58,65.47,65.57,11722.0,53.5226,53.6126,53.5226,53.6044,11722.0
2019-05-17 13:10:00,65.6,65.62,65.56,65.57,20400.0,53.6289,53.6453,53.5962,53.6044,20400.0
2019-05-17 13:20:00,65.56,65.6,65.52,65.55,54006.0,53.5962,53.6289,53.5635,53.5881,54006.0
2019-05-17 13:30:00,65.56,65.64,65.47,65.63,58746.0,53.5962,53.6616,53.5226,53.6535,58746.0
2019-05-17 13:40:00,65.62,65.72,65.61,65.69,21082.0,53.6453,53.727,53.6371,53.7025,21082.0
2019-05-17 13:50:00,65.7,65.71,65.65,65.69,25918.0,53.7107,53.7189,53.6698,53.7025,25918.0
2019-05-17 14:00:00,65.68,65.69,65.58,65.6,30362.0,53.6943,53.7025,53.6126,53.6289,30362.0
2019-05-17 14:10:00,65.6,65.62,65.56,65.61,18662.0,53.6289,53.6453,53.5962,53.6371,18662.0
2019-05-17 14:20:00,65.61,65.65,65.6,65.64,32310.0,53.6371,53.6698,53.6289,53.6616,32310.0
2019-05-17 14:30:00,65.64,65.73,65.63,65.71,42892.0,53.6616,53.7352,53.6535,53.7189,42892.0
2019-05-17 14:40:00,65.69,65.72,65.64,65.72,33630.0,53.7025,53.727,53.6616,53.727,33630.0
2019-05-17 14:50:00,65.71,65.71,65.57,65.58,52180.0,53.7189,53.7189,53.6044,53.6126,52180.0
2019-05-17 15:00:00,65.59,65.6,65.38,65.43,87052.0,53.6208,53.6289,53.4491,53.4899,87052.0
2019-05-17 15:10:00,65.45,65.5,65.41,65.47,37074.0,53.5063,53.5472,53.4736,53.5226,37074.0
2019-05-17 15:20:00,65.48,65.49,65.42,65.47,46168.0,53.5308,53.539,53.4818,53.5226,46168.0
2019-05-17 15:30:00,65.46,65.47,65.33,65.33,52570.0,53.5145,53.5226,53.4082,53.4082,52570.0
2019-05-17 15:40:00,65.32,65.41,65.26,65.36,121568.0,53.4,53.4736,53.351,53.4327,121568.0
2019-05-17 15:50:00,65.36,65.42,65.16,65.21,362616.0,53.4327,53.4818,53.2692,53.3101,362616.0
2019-05-20 09:30:00,65.45,65.45,65.16,65.39,41102.0,53.5063,53.5063,53.2692,53.4572,41102.0
2019-05-20 09:40:00,65.33,65.44,65.3,65.31,16248.0,53.4082,53.4981,53.3837,53.3918,16248.0
2019-05-20 09:50:00,65.35,65.48,65.32,65.39,19230.0,53.4245,53.5308,53.4,53.4572,19230.0
2019-05-20 10:00:00,65.39,65.57,65.34,65.57,48122.0,53.4572,53.6044,53.4164,53.6044,48122.0
2019-05-20 10:10:00,65.56,65.64,65.5,65.58,60792.0,53.5962,53.6616,53.5472,53.6126,60792.0
2019-05-20 10:20:00,65.57,65.62,65.51,65.58,59088.0,53.6044,53.6453,53.5553,53.6126,59088.0
2019-05-20 10:30:00,65.57,65.6,65.53,65.58,42126.0,53.6044,53.6289,53.5717,53.6126,42126.0
2019-05-20 10:40:00,65.57,65.61,65.48,65.55,24052.0,53.6044,53.6371,53.5308,53.5881,24052.0
2019-05-20 10:50:00,65.54,65.63,65.51,65.6,30448.0,53.5799,53.6535,53.5553,53.6289,30448.0
2019-05-20 11:00:00,65.6,65.67,65.56,65.67,15104.0,53.6289,53.6862,53.5962,53.6862,15104.0
2019-05-20 11:10:00,65.7,65.86,65.58,65.66,159748.0,53.7107,53.8415,53.6126,53.678,159748.0
2019-05-20 11:20:00,65.67,65.67,65.56,65.57,19624.0,53.6862,53.6862,53.5962,53.6044,19624.0
2019-05-20 11:30:00,65.57,65.6,65.49,65.49,18556.0,53.6044,53.6289,53.539,53.539,18556.0
2019-05-20 11:40:00,65.49,65.57,65.49,65.57,18676.0,53.539,53.6044,53.539,53.6044,18676.0
2019-05-20 11:50:00,65.56,65.58,65.45,65.5,9930.0,53.5962,53.6126,53.5063,53.5472,9930.0
2019-05-20 12:00:00,65.5,65.58,65.46,65.58,27234.0,53.5472,53.6126,53.5145,53.6126,27234.0
2019-05-20 12:10:00,65.58,65.66,65.55,65.61,18208.0,53.6126,53.678,53.5881,53.6371,18208.0
2019-05-20 12:20:00,65.61,65.62,65.51,65.51,24264.0,53.6371,53.6453,53.5553,53.5553,24264.0
2019-05-20 12:30:00,65.5,65.51,65.36,65.42,12658.0,53.5472,53.5553,53.4327,53.4818,12658.0
2019-05-20 12:40:00,65.43,65.43,65.34,65.36,17928.0,53.4899,53.4899,53.4164,53.4327,17928.0
2019-05-20 12:50:00,65.36,65.39,65.28,65.31,14848.0,53.4327,53.4572,53.3673,53.3918,14848.0
2019-05-20 13:00:00,65.31,65.38,65.3,65.38,18604.0,53.3918,53.4491,53.3837,53.4491,18604.0
2019-05-20 13:10:00,65.38,65.5,65.33,65.47,16872.0,53.4491,53.5472,53.4082,53.5226,16872.0
2019-05-20 13:20:00,65.48,65.52,65.43,65.5,18682.0,53.5308,53.5635,53.4899,53.5472,18682.0
2019-05-20 13:30:00,65.49,65.51,65.44,65.49,40766.0,53.539,53.5553,53.4981,53.539,40766.0
2019-05-20 13:40:00,65.49,65.61,65.49,65.58,63846.0,53.539,53.6371,53.539,53.6126,63846.0
2019-05-20 13:50:00,65.59,65.63,65.53,65.59,42784.0,53.6208,53.6535,53.5717,53.6208,42784.0
2019-05-20 14:00:00,65.61,65.63,65.54,65.62,10220.0,53.6371,53.6535,53.5799,53.6453,10220.0
2019-05-20 14:10:00,65.62,65.64,65.54,65.58,18550.0,53.6453,53.6616,53.5799,53.6126,18550.0
2019-05-20 14:20:00,65.6,65.62,65.53,65.57,14484.0,53.6289,53.6453,53.5717,53.6044,14484.0
2019-05-20 14:30:00,65.56,65.58,65.45,65.49,17910.0,53.5962,53.6126,53.5063,53.539,17910.0
2019-05-20 14:40:00,65.48,65.6,65.48,65.58,41422.0,53.5308,53.6289,53.5308,53.6126,41422.0
2019-05-20 14:50:00,65.59,65.61,65.54,65.58,20652.0,53.6208,53.6371,53.5799,53.6126,20652.0
2019-05-20 15:00:00,65.58,65.58,65.45,65.45,19898.0,53.6126,53.6126,53.5063,53.5063,19898.0
2019-05-20 15:10:00,65.46,65.49,65.42,65.47,21472.0,53.5145,53.539,53.4818,53.5226,21472.0
2019-05-20 15:20:00,65.46,65.5,65.36,65.43,28042.0,53.5145,53.5472,53.4327,53.4899,28042.0
2019-05-20 15:30:00,65.42,65.48,65.31,65.48,52024.0,53.4818,53.5308,53.3918,53.5308,52024.0
2019-05-20 15:40:00,65.49,65.53,65.45,65.47,52184.0,53.539,53.5717,53.5063,53.5226,52184.0
2019-05-20 15:50:00,65.46,65.68,65.46,65.59,240428.0,53.5145,53.6943,53.5145,53.6208,240428.0
2019-05-21 09:30:00,65.71,66.24,65.6,66.24,106528.0,53.7189,54.1521,53.6289,54.1521,106528.0
2019-05-21 09:40:00,66.24,66.33,66.08,66.2,41016.0,54.1521,54.2257,54.0213,54.1194,41016.0
2019-05-21 09:50:00,66.17,66.24,66.06,66.13,24280.0,54.0949,54.1521,54.005,54.0622,24280.0
2019-05-21 10:00:00,66.13,66.16,66.02,66.03,59096.0,54.0622,54.0867,53.9723,53.9805,59096.0
2019-05-21 10:10:00,66.03,66.19,66.01,66.19,31252.0,53.9805,54.1113,53.9641,54.1113,31252.0
2019-05-21 10:20:00,66.19,66.26,66.13,66.2,21102.0,54.1113,54.1685,54.0622,54.1194,21102.0
2019-05-21 10:30:00,66.21,66.34,66.21,66.29,38046.0,54.1276,54.2339,54.1276,54.193,38046.0
2019-05-21 10:40:00,66.28,66.43,66.27,66.4,26684.0,54.1848,54.3075,54.1767,54.2829,26684.0
2019-05-21 10:50:00,66.36,66.53,66.35,66.48,36692.0,54.2502,54.3892,54.2421,54.3483,36692.0
2019-05-21 11:00:00,66.48,66.52,66.36,66.38,49820.0,54.3483,54.381,54.2502,54.2666,49820.0
2019-05-21 11:10:00,66.4,66.46,66.39,66.42,12764.0,54.2829,54.332,54.2748,54.2993,12764.0
2019-05-21 11:20:00,66.41,66.41,66.33,66.37,28750.0,54.2911,54.2911,54.2257,54.2584,28750.0
2019-05-21 11:30:00,66.39,66.42,66.35,66.37,31718.0,54.2748,54.2993,54.2421,54.2584,31718.0
2019-05-21 11:40:00,66.36,66.38,66.33,66.33,10054.0,54.2502,54.2666,54.2257,54.2257,10054.0
2019-05-21 11:50:00,66.32,66.6,66.3,66.5,37500.0,54.2175,54.4464,54.2012,54.3647,37500.0
2019-05-21 12:00:00,66.48,66.48,66.37,66.43,13214.0,54.3483,54.3483,54.2584,54.3075,13214.0
2019-05-21 12:10:00,66.46,66.51,66.41,66.42,13068.0,54.332,54.3729,54.2911,54.2993,13068.0
2019-05-21 12:20:00,66.43,66.52,66.42,66.42,20924.0,54.3075,54.381,54.2993,54.2993,20924.0
2019-05-21 12:30:00,66.44,66.45,66.3,66.3,21664.0,54.3156,54.3238,54.2012,54.2012,21664.0
2019-05-21 12:40:00,66.29,66.33,66.2,66.21,43620.0,54.193,54.2257,54.1194,54.1276,43620.0
2019-05-21 12:50:00,66.23,66.27,66.2,66.24,13858.0,54.144,54.1767,54.1194,54.1521,13858.0
2019-05-21 13:00:00,66.24,66.24,66.12,66.14,12140.0,54.1521,54.1521,54.054,54.0704,12140.0
2019-05-21 13:10:00,66.15,66.21,66.14,66.19,18334.0,54.0786,54.1276,54.0704,54.1113,18334.0
2019-05-21 13:20:00,66.17,66.24,66.15,66.15,11432.0,54.0949,54.1521,54.0786,54.0786,11432.0
2019-05-21 13:30:00,66.14,66.14,66.04,66.04,16822.0,54.0704,54.0704,53.9886,53.9886,16822.0
2019-05-21 13:40:00,66.05,66.15,66.04,66.12,18808.0,53.9968,54.0786,53.9886,54.054,18808.0
2019-05-21 13:50:00,66.14,66.15,66.09,66.11,21064.0,54.0704,54.0786,54.0295,54.0459,21064.0
2019-05-21 14:00:00,66.13,66.14,66.07,66.07,17804.0,54.0622,54.0704,54.0132,54.0132,17804.0
2019-05-21 14:10:00,66.04,66.08,65.95,65.96,53510.0,53.9886,54.0213,53.9151,53.9232,53510.0
2019-05-21 14:20:00,65.95,65.95,65.89,65.89,20406.0,53.9151,53.9151,53.866,53.866,20406.0
2019-05-21 14:30:00,65.9,65.9,65.79,65.81,33628.0,53.8742,53.8742,53.7843,53.8006,33628.0
2019-05-21 14:40:00,65.8,65.89,65.76,65.81,51876.0,53.7924,53.866,53.7597,53.8006,51876.0
2019-05-21 14:50:00,65.81,65.84,65.75,65.77,24048.0,53.8006,53.8251,53.7516,53.7679,24048.0
2019-05-21 15:00:00,65.8,65.81,65.7,65.7,45768.0,53.7924,53.8006,53.7107,53.7107,45768.0
2019-05-21 15:10:00,65.7,65.74,65.64,65.74,47450.0,53.7107,53.7434,53.6616,53.7434,47450.0
2019-05-21 15:20:00,65.75,65.76,65.64,65.75,44004.0,53.7516,53.7597,53.6616,53.7516,44004.0
2019-05-21 15:30:00,65.75,65.84,65.75,65.81,48302.0,53.7516,53.8251,53.7516,53.8006,48302.0
2019-05-21 15:40:00,65.81,65.89,65.81,65.86,93436.0,53.8006,53.866,53.8006,53.8415,93436.0
2019-05-21 15:50:00,65.87,65.88,65.73,65.76,249512.0,53.8497,53.8578,53.7352,53.7597,249512.0
2019-05-22 09:30:00,66.89,66.89,65.74,66.06,65830.0,54.6835,54.6835,53.7434,54.005,65830.0
2019-05-22 09:40:00,66.11,66.28,66.11,66.2,57608.0,54.0459,54.1848,54.0459,54.1194,57608.0
2019-05-22 09:50:00,66.22,66.41,66.17,66.4,43248.0,54.1358,54.2911,54.0949,54.2829,43248.0
2019-05-22 10:00:00,66.39,66.47,66.3,66.36,119348.0,54.2748,54.3402,54.2012,54.2502,119348.0
2019-05-22 10:10:00,66.33,66.69,66.31,66.49,91510.0,54.2257,54.52,54.2094,54.3565,91510.0
2019-05-22 10:20:00,66.48,66.61,66.48,66.58,56122.0,54.3483,54.4546,54.3483,54.4301,56122.0
2019-05-22 10:30:00,66.6,66.63,66.53,66.57,54976.0,54.4464,54.471,54.3892,54.4219,54976.0
2019-05-22 10:40:00,66.56,66.57,66.42,66.42,73618.0,54.4137,54.4219,54.2993,54.2993,73618.0
2019-05-22 10:50:00,66.42,66.7,66.38,66.66,121314.0,54.2993,54.5282,54.2666,54.4955,121314.0
2019-05-22 11:00:00,66.66,66.75,66.57,66.6,107646.0,54.4955,54.5691,54.4219,54.4464,107646.0
2019-05-22 11:10:00,66.61,66.75,66.6,66.67,56412.0,54.4546,54.5691,54.4464,54.5037,56412.0
2019-05-22 11:20:00,66.69,66.75,66.66,66.75,21530.0,54.52,54.5691,54.4955,54.5691,21530.0
2019-05-22 11:30:00,66.75,66.76,66.68,66.72,21482.0,54.5691,54.5772,54.5118,54.5445,21482.0
2019-05-22 11:40:00,66.72,66.79,66.72,66.73,32312.0,54.5445,54.6018,54.5445,54.5527,32312.0
2019-05-22 11:50:00,66.73,66.8,66.71,66.8,38512.0,54.5527,54.6099,54.5364,54.6099,38512.0
2019-05-22 12:00:00,66.79,66.86,66.74,66.83,40824.0,54.6018,54.659,54.5609,54.6345,40824.0
2019-05-22 12:10:00,66.82,66.83,66.72,66.81,24472.0,54.6263,54.6345,54.5445,54.6181,24472.0
2019-05-22 12:20:00,66.83,66.86,66.8,66.81,30332.0,54.6345,54.659,54.6099,54.6181,30332.0
2019-05-22 12:30:00,66.81,66.83,66.76,66.82,22874.0,54.6181,54.6345,54.5772,54.6263,22874.0
2019-05-22 12:40:00,66.83,66.83,66.78,66.8,32562.0,54.6345,54.6345,54.5936,54.6099,32562.0
2019-05-22 12:50:00,66.81,66.88,66.81,66.87,26876.0,54.6181,54.6753,54.6181,54.6672,26876.0
2019-05-22 13:00:00,66.87,66.87,66.8,66.85,26186.0,54.6672,54.6672,54.6099,54.6508,26186.0
2019-05-22 13:10:00,66.85,66.95,66.84,66.92,29596.0,54.6508,54.7326,54.6426,54.708,29596.0
2019-05-22 13:20:00,66.92,67.02,66.92,67.02,32758.0,54.708,54.7898,54.708,54.7898,32758.0
2019-05-22 13:30:00,67.01,67.02,66.98,67.0,14170.0,54.7816,54.7898,54.7571,54.7734,14170.0
2019-05-22 13:40:00,67.02,67.04,66.99,67.03,24868.0,54.7898,54.8061,54.7653,54.798,24868.0
2019-05-22 13:50:00,67.04,67.08,67.01,67.06,27296.0,54.8061,54.8388,54.7816,54.8225,27296.0
2019-05-22 14:00:00,67.07,67.14,67.04,67.12,40046.0,54.8307,54.8879,54.8061,54.8715,40046.0
2019-05-22 14:10:00,67.12,67.13,67.02,67.06,33968.0,54.8715,54.8797,54.7898,54.8225,33968.0
2019-05-22 14:20:00,67.08,67.14,67.08,67.13,24436.0,54.8388,54.8879,54.8388,54.8797,24436.0
2019-05-22 14:30:00,67.11,67.14,67.02,67.02,44792.0,54.8634,54.8879,54.7898,54.7898,44792.0
2019-05-22 14:40:00,67.02,67.13,66.98,67.08,59042.0,54.7898,54.8797,54.7571,54.8388,59042.0
2019-05-22 14:50:00,67.08,67.27,67.06,67.27,112230.0,54.8388,54.9942,54.8225,54.9942,112230.0
2019-05-22 15:00:00,67.27,67.27,67.11,67.14,231446.0,54.9942,54.9942,54.8634,54.8879,231446.0
2019-05-22 15:10:00,67.14,67.19,67.14,67.17,60120.0,54.8879,54.9288,54.8879,54.9124,60120.0
2019-05-22 15:20:00,67.16,67.17,67.08,67.08,75728.0,54.9042,54.9124,54.8388,54.8388,75728.0
2019-05-22 15:30:00,67.08,67.14,67.05,67.1,70996.0,54.8388,54.8879,54.8143,54.8552,70996.0
2019-05-22 15:40:00,67.1,67.21,67.09,67.2,157510.0,54.8552,54.9451,54.847,54.9369,157510.0
2019-05-22 15:50:00,67.2,67.38,67.13,67.14,700494.0,54.9369,55.0841,54.8797,54.8879,700494.0
2019-05-23 09:30:00,67.08,67.28,67.08,67.24,133280.0,54.8388,55.0023,54.8388,54.9696,133280.0
2019-05-23 09:40:00,67.26,67.35,67.09,67.2,125084.0,54.986,55.0596,54.847,54.9369,125084.0
2019-05-23 09:50:00,67.18,67.2,67.06,67.11,25778.0,54.9206,54.9369,54.8225,54.8634,25778.0
2019-05-23 10:00:00,67.12,67.3,67.1,67.3,61842.0,54.8715,55.0187,54.8552,55.0187,61842.0
2019-05-23 10:10:00,67.3,67.36,67.25,67.33,29334.0,55.0187,55.0678,54.9778,55.0432,29334.0
2019-05-23 10:20:00,67.36,67.45,67.33,67.44,52752.0,55.0678,55.1413,55.0432,55.1332,52752.0
2019-05-23 10:30:00,67.43,67.43,67.33,67.36,28814.0,55.125,55.125,55.0432,55.0678,28814.0
2019-05-23 10:40:00,67.37,67.44,67.32,67.33,32784.0,55.0759,55.1332,55.0351,55.0432,32784.0
2019-05-23 10:50:00,67.32,67.32,67.2,67.25,42764.0,55.0351,55.0351,54.9369,54.9778,42764.0
2019-05-23 11:00:00,67.28,67.32,67.22,67.23,17628.0,55.0023,55.0351,54.9533,54.9615,17628.0
2019-05-23 11:10:00,67.25,67.32,67.21,67.26,21114.0,54.9778,55.0351,54.9451,54.986,21114.0
2019-05-23 11:20:00,67.26,67.26,67.17,67.25,53498.0,54.986,54.986,54.9124,54.9778,53498.0
2019-05-23 11:30:00,67.25,67.31,67.25,67.29,12272.0,54.9778,55.0269,54.9778,55.0105,12272.0
2019-05-23 11:40:00,67.28,67.35,67.26,67.34,13368.0,55.0023,55.0596,54.986,55.0514,13368.0
2019-05-23 11:50:00,67.33,67.36,67.3,67.3,17630.0,55.0432,55.0678,55.0187,55.0187,17630.0
2019-05-23 12:00:00,67.31,67.37,67.29,67.35,16386.0,55.0269,55.0759,55.0105,55.0596,16386.0
2019-05-23 12:10:00,67.36,67.44,67.36,67.43,24536.0,55.0678,55.1332,55.0678,55.125,24536.0
2019-05-23 12:20:00,67.42,67.49,67.41,67.49,22948.0,55.1168,55.174,55.1086,55.174,22948.0
2019-05-23 12:30:00,67.49,67.49,67.44,67.47,21638.0,55.174,55.174,55.1332,55.1577,21638.0
2019-05-23 12:40:00,67.48,67.51,67.41,67.41,37270.0,55.1659,55.1904,55.1086,55.1086,37270.0
2019-05-23 12:50:00,67.41,67.41,67.31,67.33,30728.0,55.1086,55.1086,55.0269,55.0432,30728.0
2019-05-23 13:00:00,67.32,67.35,67.27,67.33,33654.0,55.0351,55.0596,54.9942,55.0432,33654.0
2019-05-23 13:10:00,67.33,67.42,67.32,67.38,24552.0,55.0432,55.1168,55.0351,55.0841,24552.0
2019-05-23 13:20:00,67.38,67.42,67.35,67.42,18950.0,55.0841,55.1168,55.0596,55.1168,18950.0
2019-05-23 13:30:00,67.42,67.47,67.39,67.47,27818.0,55.1168,55.1577,55.0923,55.1577,27818.0
2019-05-23 13:40:00,67.47,67.58,67.47,67.55,33048.0,55.1577,55.2476,55.1577,55.2231,33048.0
2019-05-23 13:50:00,67.54,67.55,67.47,67.51,18700.0,55.2149,55.2231,55.1577,55.1904,18700.0
2019-05-23 14:00:00,67.52,67.59,67.49,67.58,26366.0,55.1986,55.2558,55.174,55.2476,26366.0
2019-05-23 14:10:00,67.57,67.64,67.56,67.64,21188.0,55.2394,55.2967,55.2313,55.2967,21188.0
2019-05-23 14:20:00,67.67,67.78,67.66,67.68,75220.0,55.3212,55.4111,55.313,55.3294,75220.0
2019-05-23 14:30:00,67.67,67.76,67.57,67.57,88112.0,55.3212,55.3948,55.2394,55.2394,88112.0
2019-05-23 14:40:00,67.58,67.59,67.52,67.57,22396.0,55.2476,55.2558,55.1986,55.2394,22396.0
2019-05-23 14:50:00,67.57,67.6,67.53,67.58,24078.0,55.2394,55.264,55.2067,55.2476,24078.0
2019-05-23 15:00:00,67.58,67.58,67.47,67.55,25602.0,55.2476,55.2476,55.1577,55.2231,25602.0
2019-05-23 15:10:00,67.56,67.64,67.54,67.64,28544.0,55.2313,55.2967,55.2149,55.2967,28544.0
2019-05-23 15:20:00,67.64,67.74,67.64,67.73,37618.0,55.2967,55.3784,55.2967,55.3702,37618.0
2019-05-23 15:30:00,67.72,67.8,67.71,67.73,70732.0,55.3621,55.4275,55.3539,55.3702,70732.0
2019-05-23 15:40:00,67.75,67.81,67.69,67.74,83126.0,55.3866,55.4356,55.3375,55.3784,83126.0
2019-05-23 15:50:00,67.75,67.96,67.71,67.93,245152.0,55.3866,55.5583,55.3539,55.5337,245152.0
2019-05-24 09:30:00,67.99,68.14,67.86,68.14,42112.0,55.5828,55.7054,55.4765,55.7054,42112.0
2019-05-24 09:40:00,68.15,68.19,68.07,68.07,42636.0,55.7136,55.7463,55.6482,55.6482,42636.0
2019-05-24 09:50:00,68.07,68.1,67.86,67.94,32810.0,55.6482,55.6727,55.4765,55.5419,32810.0
2019-05-24 10:00:00,67.94,67.95,67.71,67.81,34166.0,55.5419,55.5501,55.3539,55.4356,34166.0
2019-05-24 10:10:00,67.8,67.93,67.78,67.9,22576.0,55.4275,55.5337,55.4111,55.5092,22576.0
2019-05-24 10:20:00,67.95,68.11,67.92,68.02,23314.0,55.5501,55.6809,55.5256,55.6073,23314.0
2019-05-24 10:30:00,68.04,68.07,67.94,68.07,49148.0,55.6237,55.6482,55.5419,55.6482,49148.0
2019-05-24 10:40:00,68.06,68.14,68.05,68.11,30952.0,55.64,55.7054,55.6318,55.6809,30952.0
2019-05-24 10:50:00,68.11,68.13,67.92,67.92,94734.0,55.6809,55.6972,55.5256,55.5256,94734.0
2019-05-24 11:00:00,67.92,67.94,67.8,67.91,34440.0,55.5256,55.5419,55.4275,55.5174,34440.0
2019-05-24 11:10:00,67.89,67.93,67.76,67.76,28098.0,55.501,55.5337,55.3948,55.3948,28098.0
2019-05-24 11:20:00,67.77,67.81,67.67,67.7,29162.0,55.4029,55.4356,55.3212,55.3457,29162.0
2019-05-24 11:30:00,67.71,67.76,67.67,67.72,12200.0,55.3539,55.3948,55.3212,55.3621,12200.0
2019-05-24 11:40:00,67.74,67.83,67.69,67.81,25318.0,55.3784,55.452,55.3375,55.4356,25318.0
2019-05-24 11:50:00,67.81,67.9,67.81,67.85,24440.0,55.4356,55.5092,55.4356,55.4683,24440.0
2019-05-24 12:00:00,67.86,67.89,67.82,67.89,26612.0,55.4765,55.501,55.4438,55.501,26612.0
2019-05-24 12:10:00,67.88,67.88,67.73,67.73,22428.0,55.4929,55.4929,55.3702,55.3702,22428.0
2019-05-24 12:20:00,67.72,67.8,67.64,67.64,16298.0,55.3621,55.4275,55.2967,55.2967,16298.0
2019-05-24 12:30:00,67.62,67.66,67.61,67.63,17232.0,55.2803,55.313,55.2721,55.2885,17232.0
2019-05-24 12:40:00,67.63,67.69,67.6,67.65,20604.0,55.2885,55.3375,55.264,55.3048,20604.0
2019-05-24 12:50:00,67.67,67.73,67.61,67.69,20676.0,55.3212,55.3702,55.2721,55.3375,20676.0
2019-05-24 13:00:00,67.72,67.74,67.68,67.7,10146.0,55.3621,55.3784,55.3294,55.3457,10146.0
2019-05-24 13:10:00,67.7,67.73,67.67,67.72,15108.0,55.3457,55.3702,55.3212,55.3621,15108.0
2019-05-24 13:20:00,67.74,67.75,67.71,67.74,17656.0,55.3784,55.3866,55.3539,55.3784,17656.0
2019-05-24 13:30:00,67.75,67.78,67.73,67.78,31344.0,55.3866,55.4111,55.3702,55.4111,31344.0
2019-05-24 13:40:00,67.79,67.8,67.75,67.77,19376.0,55.4193,55.4275,55.3866,55.4029,19376.0
2019-05-24 13:50:00,67.78,67.81,67.69,67.73,17840.0,55.4111,55.4356,55.3375,55.3702,17840.0
2019-05-24 14:00:00,67.73,67.76,67.69,67.69,14158.0,55.3702,55.3948,55.3375,55.3375,14158.0
2019-05-24 14:10:00,67.69,67.71,67.65,67.7,26710.0,55.3375,55.3539,55.3048,55.3457,26710.0
2019-05-24 14:20:00,67.7,67.75,67.7,67.71,14000.0,55.3457,55.3866,55.3457,55.3539,14000.0
2019-05-24 14:30:00,67.72,67.75,67.64,67.64,19002.0,55.3621,55.3866,55.2967,55.2967,19002.0
2019-05-24 14:40:00,67.64,67.64,67.47,67.47,32176.0,55.2967,55.2967,55.1577,55.1577,32176.0
2019-05-24 14:50:00,67.48,67.51,67.47,67.51,34672.0,55.1659,55.1904,55.1577,55.1904,34672.0
2019-05-24 15:00:00,67.51,67.54,67.47,67.52,126710.0,55.1904,55.2149,55.1577,55.1986,126710.0
2019-05-24 15:10:00,67.52,67.52,67.43,67.43,35254.0,55.1986,55.1986,55.125,55.125,35254.0
2019-05-24 15:20:00,67.42,67.5,67.39,67.49,45148.0,55.1168,55.1822,55.0923,55.174,45148.0
2019-05-24 15:30:00,67.48,67.48,67.34,67.4,37492.0,55.1659,55.1659,55.0514,55.1005,37492.0
2019-05-24 15:40:00,67.39,67.41,67.24,67.28,99790.0,55.0923,55.1086,54.9696,55.0023,99790.0
2019-05-24 15:50:00,67.28,67.3,67.16,67.2,211444.0,55.0023,55.0187,54.9042,54.9369,211444.0
2019-05-28 09:30:00,67.41,67.48,66.95,67.18,76398.0,55.1086,55.1659,54.7326,54.9206,76398.0
2019-05-28 09:40:00,67.2,67.35,67.16,67.31,281432.0,54.9369,55.0596,54.9042,55.0269,281432.0
2019-05-28 09:50:00,67.31,67.32,67.19,67.28,32806.0,55.0269,55.0351,54.9288,55.0023,32806.0
2019-05-28 10:00:00,67.28,67.41,67.25,67.26,35884.0,55.0023,55.1086,54.9778,54.986,35884.0
2019-05-28 10:10:00,67.28,67.3,67.16,67.3,61822.0,55.0023,55.0187,54.9042,55.0187,61822.0
2019-05-28 10:20:00,67.3,67.3,67.22,67.27,57992.0,55.0187,55.0187,54.9533,54.9942,57992.0
2019-05-28 10:30:00,67.24,67.31,67.18,67.25,32194.0,54.9696,55.0269,54.9206,54.9778,32194.0
2019-05-28 10:40:00,67.29,67.36,67.23,67.33,66824.0,55.0105,55.0678,54.9615,55.0432,66824.0
2019-05-28 10:50:00,67.32,67.41,67.3,67.39,56760.0,55.0351,55.1086,55.0187,55.0923,56760.0
2019-05-28 11:00:00,67.39,67.39,67.2,67.28,36310.0,55.0923,55.0923,54.9369,55.0023,36310.0
2019-05-28 11:10:00,67.3,67.3,67.02,67.02,49160.0,55.0187,55.0187,54.7898,54.7898,49160.0
2019-05-28 11:20:00,67.02,67.1,67.0,67.06,23168.0,54.7898,54.8552,54.7734,54.8225,23168.0
2019-05-28 11:30:00,67.05,67.07,67.0,67.02,21048.0,54.8143,54.8307,54.7734,54.7898,21048.0
2019-05-28 11:40:00,67.02,67.04,66.92,66.94,24282.0,54.7898,54.8061,54.708,54.7244,24282.0
2019-05-28 11:50:00,66.92,66.94,66.88,66.94,13314.0,54.708,54.7244,54.6753,54.7244,13314.0
2019-05-28 12:00:00,66.92,67.0,66.92,67.0,10854.0,54.708,54.7734,54.708,54.7734,10854.0
2019-05-28 12:10:00,67.01,67.01,66.95,66.98,12032.0,54.7816,54.7816,54.7326,54.7571,12032.0
2019-05-28 12:20:00,66.97,67.03,66.97,67.03,8308.0,54.7489,54.798,54.7489,54.798,8308.0
2019-05-28 12:30:00,67.02,67.11,67.01,67.06,16694.0,54.7898,54.8634,54.7816,54.8225,16694.0
2019-05-28 12:40:00,67.05,67.06,67.0,67.01,17582.0,54.8143,54.8225,54.7734,54.7816,17582.0
2019-05-28 12:50:00,67.0,67.02,66.92,66.98,18780.0,54.7734,54.7898,54.708,54.7571,18780.0
2019-05-28 13:00:00,66.97,67.0,66.89,66.9,102118.0,54.7489,54.7734,54.6835,54.6917,102118.0
2019-05-28 13:10:00,66.91,66.94,66.85,66.86,22106.0,54.6999,54.7244,54.6508,54.659,22106.0
2019-05-28 13:20:00,66.86,66.89,66.81,66.81,6600.0,54.659,54.6835,54.6181,54.6181,6600.0
2019-05-28 13:30:00,66.83,66.85,66.77,66.78,8662.0,54.6345,54.6508,54.5854,54.5936,8662.0
2019-05-28 13:40:00,66.76,66.82,66.76,66.79,14916.0,54.5772,54.6263,54.5772,54.6018,14916.0
2019-05-28 13:50:00,66.78,66.83,66.77,66.78,19444.0,54.5936,54.6345,54.5854,54.5936,19444.0
2019-05-28 14:00:00,66.78,66.78,66.72,66.75,17822.0,54.5936,54.5936,54.5445,54.5691,17822.0
2019-05-28 14:10:00,66.75,66.83,66.75,66.81,19934.0,54.5691,54.6345,54.5691,54.6181,19934.0
2019-05-28 14:20:00,66.8,66.92,66.77,66.92,21742.0,54.6099,54.708,54.5854,54.708,21742.0
2019-05-28 14:30:00,66.92,66.92,66.84,66.88,21144.0,54.708,54.708,54.6426,54.6753,21144.0
2019-05-28 14:40:00,66.87,66.89,66.77,66.77,17352.0,54.6672,54.6835,54.5854,54.5854,17352.0
2019-05-28 14:50:00,66.75,66.8,66.72,66.75,17196.0,54.5691,54.6099,54.5445,54.5691,17196.0
2019-05-28 15:00:00,66.75,66.8,66.74,66.8,33394.0,54.5691,54.6099,54.5609,54.6099,33394.0
2019-05-28 15:10:00,66.79,66.83,66.73,66.82,57228.0,54.6018,54.6345,54.5527,54.6263,57228.0
2019-05-28 15:20:00,66.82,66.82,66.66,66.67,32256.0,54.6263,54.6263,54.4955,54.5037,32256.0
2019-05-28 15:30:00,66.67,66.69,66.42,66.47,53072.0,54.5037,54.52,54.2993,54.3402,53072.0
2019-05-28 15:40:00,66.48,66.67,66.39,66.58,78872.0,54.3483,54.5037,54.2748,54.4301,78872.0
2019-05-28 15:50:00,66.58,66.73,66.53,66.53,380354.0,54.4301,54.5527,54.3892,54.3892,380354.0
2019-05-29 09:30:00,66.69,66.77,66.31,66.46,64090.0,54.52,54.5854,54.2094,54.332,64090.0
2019-05-29 09:40:00,66.52,66.58,66.42,66.49,29038.0,54.381,54.4301,54.2993,54.3565,29038.0
2019-05-29 09:50:00,66.48,66.58,66.41,66.51,17082.0,54.3483,54.4301,54.2911,54.3729,17082.0
2019-05-29 10:00:00,66.55,66.56,66.47,66.53,33402.0,54.4056,54.4137,54.3402,54.3892,33402.0
2019-05-29 10:10:00,66.5,66.55,66.46,66.49,38326.0,54.3647,54.4056,54.332,54.3565,38326.0
2019-05-29 10:20:00,66.47,66.55,66.45,66.47,22542.0,54.3402,54.4056,54.3238,54.3402,22542.0
2019-05-29 10:30:00,66.5,66.51,66.39,66.42,9958.0,54.3647,54.3729,54.2748,54.2993,9958.0
2019-05-29 10:40:00,66.4,66.42,66.27,66.27,12888.0,54.2829,54.2993,54.1767,54.1767,12888.0
2019-05-29 10:50:00,66.3,66.35,66.26,66.31,13172.0,54.2012,54.2421,54.1685,54.2094,13172.0
2019-05-29 11:00:00,66.32,66.39,66.29,66.33,18934.0,54.2175,54.2748,54.193,54.2257,18934.0
2019-05-29 11:10:00,66.33,66.35,66.29,66.32,31142.0,54.2257,54.2421,54.193,54.2175,31142.0
2019-05-29 11:20:00,66.31,66.33,66.28,66.32,14314.0,54.2094,54.2257,54.1848,54.2175,14314.0
2019-05-29 11:30:00,66.32,66.33,66.21,66.22,18742.0,54.2175,54.2257,54.1276,54.1358,18742.0
2019-05-29 11:40:00,66.24,66.24,66.11,66.12,28878.0,54.1521,54.1521,54.0459,54.054,28878.0
2019-05-29 11:50:00,66.12,66.13,65.83,65.92,73980.0,54.054,54.0622,53.817,53.8905,73980.0
2019-05-29 12:00:00,65.92,66.07,65.89,66.06,16206.0,53.8905,54.0132,53.866,54.005,16206.0
2019-05-29 12:10:00,66.03,66.12,66.02,66.12,10910.0,53.9805,54.054,53.9723,54.054,10910.0
2019-05-29 12:20:00,66.13,66.13,65.97,65.98,50010.0,54.0622,54.0622,53.9314,53.9396,50010.0
2019-05-29 12:30:00,65.96,65.99,65.83,65.83,24134.0,53.9232,53.9478,53.817,53.817,24134.0
2019-05-29 12:40:00,65.83,65.89,65.81,65.84,30140.0,53.817,53.866,53.8006,53.8251,30140.0
2019-05-29 12:50:00,65.83,65.85,65.67,65.72,35450.0,53.817,53.8333,53.6862,53.727,35450.0
2019-05-29 13:00:00,65.7,65.7,65.6,65.67,33798.0,53.7107,53.7107,53.6289,53.6862,33798.0
2019-05-29 13:10:00,65.67,65.8,65.67,65.72,23932.0,53.6862,53.7924,53.6862,53.727,23932.0
2019-05-29 13:20:00,65.73,65.76,65.6,65.61,35686.0,53.7352,53.7597,53.6289,53.6371,35686.0
2019-05-29 13:30:00,65.61,65.63,65.52,65.52,47004.0,53.6371,53.6535,53.5635,53.5635,47004.0
2019-05-29 13:40:00,65.53,65.6,65.48,65.6,43828.0,53.5717,53.6289,53.5308,53.6289,43828.0
2019-05-29 13:50:00,65.6,65.63,65.51,65.51,22748.0,53.6289,53.6535,53.5553,53.5553,22748.0
2019-05-29 14:00:00,65.51,65.55,65.42,65.42,24600.0,53.5553,53.5881,53.4818,53.4818,24600.0
2019-05-29 14:10:00,65.44,65.5,65.36,65.44,27814.0,53.4981,53.5472,53.4327,53.4981,27814.0
2019-05-29 14:20:00,65.45,65.49,65.39,65.45,17714.0,53.5063,53.539,53.4572,53.5063,17714.0
2019-05-29 14:30:00,65.45,65.45,65.26,65.27,15958.0,53.5063,53.5063,53.351,53.3591,15958.0
2019-05-29 14:40:00,65.27,65.31,65.22,65.25,19494.0,53.3591,53.3918,53.3183,53.3428,19494.0
2019-05-29 14:50:00,65.24,65.32,65.22,65.32,57816.0,53.3346,53.4,53.3183,53.4,57816.0
2019-05-29 15:00:00,65.31,65.32,65.17,65.3,17792.0,53.3918,53.4,53.2774,53.3837,17792.0
2019-05-29 15:10:00,65.3,65.36,65.24,65.27,20864.0,53.3837,53.4327,53.3346,53.3591,20864.0
2019-05-29 15:20:00,65.27,65.33,65.24,65.31,26584.0,53.3591,53.4082,53.3346,53.3918,26584.0
2019-05-29 15:30:00,65.3,65.54,65.26,65.49,31298.0,53.3837,53.5799,53.351,53.539,31298.0
2019-05-29 15:40:00,65.51,65.67,65.49,65.49,66890.0,53.5553,53.6862,53.539,53.539,66890.0
2019-05-29 15:50:00,65.5,65.52,65.33,65.38,275208.0,53.5472,53.5635,53.4082,53.4491,275208.0
2019-05-30 09:30:00,65.62,65.91,65.39,65.85,50826.0,53.6453,53.8824,53.4572,53.8333,50826.0
2019-05-30 09:40:00,65.85,66.03,65.85,65.97,26232.0,53.8333,53.9805,53.8333,53.9314,26232.0
2019-05-30 09:50:00,65.94,66.01,65.81,65.92,15150.0,53.9069,53.9641,53.8006,53.8905,15150.0
2019-05-30 10:00:00,65.99,65.99,65.88,65.91,22958.0,53.9478,53.9478,53.8578,53.8824,22958.0
2019-05-30 10:10:00,65.9,65.97,65.89,65.92,21698.0,53.8742,53.9314,53.866,53.8905,21698.0
2019-05-30 10:20:00,65.92,66.06,65.92,66.03,24740.0,53.8905,54.005,53.8905,53.9805,24740.0
2019-05-30 10:30:00,66.08,66.14,65.98,65.99,12596.0,54.0213,54.0704,53.9396,53.9478,12596.0
2019-05-30 10:40:00,66.0,66.06,65.96,65.96,16612.0,53.9559,54.005,53.9232,53.9232,16612.0
2019-05-30 10:50:00,65.94,65.98,65.85,65.88,8422.0,53.9069,53.9396,53.8333,53.8578,8422.0
2019-05-30 11:00:00,65.86,65.89,65.81,65.86,23826.0,53.8415,53.866,53.8006,53.8415,23826.0
2019-05-30 11:10:00,65.88,65.89,65.73,65.82,24990.0,53.8578,53.866,53.7352,53.8088,24990.0
2019-05-30 11:20:00,65.85,65.85,65.77,65.77,19822.0,53.8333,53.8333,53.7679,53.7679,19822.0
2019-05-30 11:30:00,65.79,65.79,65.71,65.74,38044.0,53.7843,53.7843,53.7189,53.7434,38044.0
2019-05-30 11:40:00,65.75,65.8,65.71,65.72,27418.0,53.7516,53.7924,53.7189,53.727,27418.0
2019-05-30 11:50:00,65.72,65.72,65.61,65.63,16130.0,53.727,53.727,53.6371,53.6535,16130.0
2019-05-30 12:00:00,65.63,65.71,65.57,65.66,15226.0,53.6535,53.7189,53.6044,53.678,15226.0
2019-05-30 12:10:00,65.67,65.69,65.61,65.64,29518.0,53.6862,53.7025,53.6371,53.6616,29518.0
2019-05-30 12:20:00,65.62,65.7,65.6,65.67,36372.0,53.6453,53.7107,53.6289,53.6862,36372.0
2019-05-30 12:30:00,65.68,65.73,65.62,65.69,33930.0,53.6943,53.7352,53.6453,53.7025,33930.0
2019-05-30 12:40:00,65.68,65.73,65.66,65.7,28476.0,53.6943,53.7352,53.678,53.7107,28476.0
2019-05-30 12:50:00,65.71,65.72,65.64,65.66,28340.0,53.7189,53.727,53.6616,53.678,28340.0
2019-05-30 13:00:00,65.66,65.66,65.62,65.64,17552.0,53.678,53.678,53.6453,53.6616,17552.0
2019-05-30 13:10:00,65.64,65.7,65.63,65.67,20016.0,53.6616,53.7107,53.6535,53.6862,20016.0
2019-05-30 13:20:00,65.66,65.67,65.62,65.64,10398.0,53.678,53.6862,53.6453,53.6616,10398.0
2019-05-30 13:30:00,65.65,65.65,65.58,65.61,21010.0,53.6698,53.6698,53.6126,53.6371,21010.0
2019-05-30 13:40:00,65.6,65.61,65.57,65.58,15268.0,53.6289,53.6371,53.6044,53.6126,15268.0
2019-05-30 13:50:00,65.58,65.61,65.54,65.6,17590.0,53.6126,53.6371,53.5799,53.6289,17590.0
2019-05-30 14:00:00,65.61,65.67,65.61,65.64,13700.0,53.6371,53.6862,53.6371,53.6616,13700.0
2019-05-30 14:10:00,65.64,65.67,65.61,65.64,22628.0,53.6616,53.6862,53.6371,53.6616,22628.0
2019-05-30 14:20:00,65.64,65.64,65.61,65.61,11276.0,53.6616,53.6616,53.6371,53.6371,11276.0
2019-05-30 14:30:00,65.61,65.65,65.55,65.57,17732.0,53.6371,53.6698,53.5881,53.6044,17732.0
2019-05-30 14:40:00,65.56,65.62,65.54,65.62,20758.0,53.5962,53.6453,53.5799,53.6453,20758.0
2019-05-30 14:50:00,65.63,65.72,65.61,65.72,18730.0,53.6535,53.727,53.6371,53.727,18730.0
2019-05-30 15:00:00,65.74,65.74,65.57,65.62,28396.0,53.7434,53.7434,53.6044,53.6453,28396.0
2019-05-30 15:10:00,65.61,65.69,65.51,65.55,26614.0,53.6371,53.7025,53.5553,53.5881,26614.0
2019-05-30 15:20:00,65.55,65.59,65.46,65.53,23892.0,53.5881,53.6208,53.5145,53.5717,23892.0
2019-05-30 15:30:00,65.51,65.66,65.48,65.61,80930.0,53.5553,53.678,53.5308,53.6371,80930.0
2019-05-30 15:40:00,65.62,65.67,65.55,65.67,103786.0,53.6453,53.6862,53.5881,53.6862,103786.0
2019-05-30 15:50:00,65.66,65.81,65.57,65.79,236672.0,53.678,53.8006,53.6044,53.7843,236672.0
2019-05-31 09:30:00,65.72,65.85,65.42,65.48,65596.0,53.727,53.8333,53.4818,53.5308,65596.0
2019-05-31 09:40:00,65.53,65.67,65.5,65.64,19550.0,53.5717,53.6862,53.5472,53.6616,19550.0
2019-05-31 09:50:00,65.64,65.72,65.51,65.56,34108.0,53.6616,53.727,53.5553,53.5962,34108.0
2019-05-31 10:00:00,65.58,65.63,65.38,65.4,78824.0,53.6126,53.6535,53.4491,53.4654,78824.0
2019-05-31 10:10:00,65.4,65.47,65.38,65.44,21090.0,53.4654,53.5226,53.4491,53.4981,21090.0
2019-05-31 10:20:00,65.44,65.6,65.44,65.5,16218.0,53.4981,53.6289,53.4981,53.5472,16218.0
2019-05-31 10:30:00,65.5,65.64,65.46,65.46,24716.0,53.5472,53.6616,53.5145,53.5145,24716.0
2019-05-31 10:40:00,65.44,65.49,65.41,65.42,18332.0,53.4981,53.539,53.4736,53.4818,18332.0
2019-05-31 10:50:00,65.44,65.5,65.39,65.45,35556.0,53.4981,53.5472,53.4572,53.5063,35556.0
2019-05-31 11:00:00,65.45,65.58,65.44,65.52,29312.0,53.5063,53.6126,53.4981,53.5635,29312.0
2019-05-31 11:10:00,65.54,65.56,65.5,65.55,33112.0,53.5799,53.5962,53.5472,53.5881,33112.0
2019-05-31 11:20:00,65.54,65.57,65.5,65.56,18600.0,53.5799,53.6044,53.5472,53.5962,18600.0
2019-05-31 11:30:00,65.57,65.62,65.53,65.53,24430.0,53.6044,53.6453,53.5717,53.5717,24430.0
2019-05-31 11:40:00,65.52,65.61,65.52,65.57,29332.0,53.5635,53.6371,53.5635,53.6044,29332.0
2019-05-31 11:50:00,65.58,65.58,65.52,65.56,23652.0,53.6126,53.6126,53.5635,53.5962,23652.0
2019-05-31 12:00:00,65.58,65.58,65.53,65.54,24516.0,53.6126,53.6126,53.5717,53.5799,24516.0
2019-05-31 12:10:00,65.55,65.59,65.49,65.58,18310.0,53.5881,53.6208,53.539,53.6126,18310.0
2019-05-31 12:20:00,65.58,65.61,65.55,65.55,34278.0,53.6126,53.6371,53.5881,53.5881,34278.0
2019-05-31 12:30:00,65.56,65.57,65.49,65.52,16402.0,53.5962,53.6044,53.539,53.5635,16402.0
2019-05-31 12:40:00,65.5,65.57,65.5,65.52,25456.0,53.5472,53.6044,53.5472,53.5635,25456.0
2019-05-31 12:50:00,65.52,65.58,65.5,65.54,21606.0,53.5635,53.6126,53.5472,53.5799,21606.0
2019-05-31 13:00:00,65.54,65.58,65.49,65.55,17960.0,53.5799,53.6126,53.539,53.5881,17960.0
2019-05-31 13:10:00,65.54,65.61,65.53,65.58,26536.0,53.5799,53.6371,53.5717,53.6126,26536.0
2019-05-31 13:20:00,65.58,65.62,65.55,65.61,21322.0,53.6126,53.6453,53.5881,53.6371,21322.0
2019-05-31 13:30:00,65.63,65.71,65.62,65.71,14418.0,53.6535,53.7189,53.6453,53.7189,14418.0
2019-05-31 13:40:00,65.71,65.85,65.71,65.85,6726.0,53.7189,53.8333,53.7189,53.8333,6726.0
2019-05-31 13:50:00,65.84,65.86,65.77,65.79,24208.0,53.8251,53.8415,53.7679,53.7843,24208.0
2019-05-31 14:00:00,65.79,65.83,65.78,65.81,20650.0,53.7843,53.817,53.7761,53.8006,20650.0
2019-05-31 14:10:00,65.81,65.86,65.78,65.83,33992.0,53.8006,53.8415,53.7761,53.817,33992.0
2019-05-31 14:20:00,65.81,65.85,65.73,65.75,28134.0,53.8006,53.8333,53.7352,53.7516,28134.0
2019-05-31 14:30:00,65.75,65.76,65.7,65.73,18688.0,53.7516,53.7597,53.7107,53.7352,18688.0
2019-05-31 14:40:00,65.74,65.86,65.73,65.86,47544.0,53.7434,53.8415,53.7352,53.8415,47544.0
2019-05-31 14:50:00,65.87,66.04,65.87,66.0,49250.0,53.8497,53.9886,53.8497,53.9559,49250.0
2019-05-31 15:00:00,65.99,66.09,65.92,66.08,27702.0,53.9478,54.0295,53.8905,54.0213,27702.0
2019-05-31 15:10:00,66.05,66.1,66.0,66.04,58142.0,53.9968,54.0377,53.9559,53.9886,58142.0
2019-05-31 15:20:00,66.03,66.06,65.92,66.0,27744.0,53.9805,54.005,53.8905,53.9559,27744.0
2019-05-31 15:30:00,65.99,66.03,65.78,65.78,66534.0,53.9478,53.9805,53.7761,53.7761,66534.0
2019-05-31 15:40:00,65.78,65.86,65.78,65.86,76510.0,53.7761,53.8415,53.7761,53.8415,76510.0
2019-05-31 15:50:00,65.86,65.89,65.65,65.74,190976.0,53.8415,53.866,53.6698,53.7434,190976.0
2019-06-03 09:30:00,66.03,66.2,65.73,65.86,78818.0,53.9805,54.1194,53.7352,53.8415,78818.0
2019-06-03 09:40:00,65.95,65.99,65.47,65.48,65862.0,53.9151,53.9478,53.5226,53.5308,65862.0
2019-06-03 09:50:00,65.49,65.67,65.29,65.67,37574.0,53.539,53.6862,53.3755,53.6862,37574.0
2019-06-03 10:00:00,65.7,65.75,65.5,65.52,50384.0,53.7107,53.7516,53.5472,53.5635,50384.0
2019-06-03 10:10:00,65.51,65.56,65.46,65.55,27908.0,53.5553,53.5962,53.5145,53.5881,27908.0
2019-06-03 10:20:00,65.58,65.67,65.57,65.62,8688.0,53.6126,53.6862,53.6044,53.6453,8688.0
2019-06-03 10:30:00,65.64,65.71,65.58,65.7,24726.0,53.6616,53.7189,53.6126,53.7107,24726.0
2019-06-03 10:40:00,65.7,65.7,65.59,65.61,18628.0,53.7107,53.7107,53.6208,53.6371,18628.0
2019-06-03 10:50:00,65.61,65.71,65.61,65.69,9000.0,53.6371,53.7189,53.6371,53.7025,9000.0
2019-06-03 11:00:00,65.67,65.75,65.56,65.56,20284.0,53.6862,53.7516,53.5962,53.5962,20284.0
2019-06-03 11:10:00,65.54,65.61,65.49,65.57,24268.0,53.5799,53.6371,53.539,53.6044,24268.0
2019-06-03 11:20:00,65.57,65.6,65.47,65.51,25642.0,53.6044,53.6289,53.5226,53.5553,25642.0
2019-06-03 11:30:00,65.5,65.58,65.49,65.51,11840.0,53.5472,53.6126,53.539,53.5553,11840.0
2019-06-03 11:40:00,65.57,65.6,65.45,65.45,10400.0,53.6044,53.6289,53.5063,53.5063,10400.0
2019-06-03 11:50:00,65.48,65.57,65.45,65.57,17276.0,53.5308,53.6044,53.5063,53.6044,17276.0
2019-06-03 12:00:00,65.56,65.6,65.52,65.54,15038.0,53.5962,53.6289,53.5635,53.5799,15038.0
2019-06-03 12:10:00,65.55,65.55,65.45,65.46,13206.0,53.5881,53.5881,53.5063,53.5145,13206.0
2019-06-03 12:20:00,65.46,65.49,65.42,65.47,13764.0,53.5145,53.539,53.4818,53.5226,13764.0
2019-06-03 12:30:00,65.47,65.57,65.44,65.57,14824.0,53.5226,53.6044,53.4981,53.6044,14824.0
2019-06-03 12:40:00,65.55,65.58,65.47,65.58,11348.0,53.5881,53.6126,53.5226,53.6126,11348.0
2019-06-03 12:50:00,65.58,65.58,65.42,65.42,22536.0,53.6126,53.6126,53.4818,53.4818,22536.0
2019-06-03 13:00:00,65.42,65.44,65.38,65.44,17832.0,53.4818,53.4981,53.4491,53.4981,17832.0
2019-06-03 13:10:00,65.48,65.55,65.46,65.55,14674.0,53.5308,53.5881,53.5145,53.5881,14674.0
2019-06-03 13:20:00,65.54,65.77,65.5,65.69,16888.0,53.5799,53.7679,53.5472,53.7025,16888.0
2019-06-03 13:30:00,65.67,65.67,65.52,65.54,9812.0,53.6862,53.6862,53.5635,53.5799,9812.0
2019-06-03 13:40:00,65.54,65.71,65.54,65.63,8632.0,53.5799,53.7189,53.5799,53.6535,8632.0
2019-06-03 13:50:00,65.66,65.8,65.6,65.75,10906.0,53.678,53.7924,53.6289,53.7516,10906.0
2019-06-03 14:00:00,65.75,65.79,65.71,65.77,16126.0,53.7516,53.7843,53.7189,53.7679,16126.0
2019-06-03 14:10:00,65.76,65.76,65.61,65.64,18352.0,53.7597,53.7597,53.6371,53.6616,18352.0
2019-06-03 14:20:00,65.63,65.72,65.6,65.6,16882.0,53.6535,53.727,53.6289,53.6289,16882.0
2019-06-03 14:30:00,65.63,65.66,65.47,65.5,47994.0,53.6535,53.678,53.5226,53.5472,47994.0
2019-06-03 14:40:00,65.5,65.5,65.36,65.41,50516.0,53.5472,53.5472,53.4327,53.4736,50516.0
2019-06-03 14:50:00,65.4,65.47,65.39,65.46,24614.0,53.4654,53.5226,53.4572,53.5145,24614.0
2019-06-03 15:00:00,65.45,65.49,65.36,65.47,34370.0,53.5063,53.539,53.4327,53.5226,34370.0
2019-06-03 15:10:00,65.47,65.59,65.42,65.57,30232.0,53.5226,53.6208,53.4818,53.6044,30232.0
2019-06-03 15:20:00,65.58,65.75,65.58,65.71,44380.0,53.6126,53.7516,53.6126,53.7189,44380.0
2019-06-03 15:30:00,65.7,65.71,65.57,65.65,49628.0,53.7107,53.7189,53.6044,53.6698,49628.0
2019-06-03 15:40:00,65.66,65.75,65.65,65.73,98920.0,53.678,53.7516,53.6698,53.7352,98920.0
2019-06-03 15:50:00,65.75,66.04,65.74,65.95,307604.0,53.7516,53.9886,53.7434,53.9151,307604.0
2019-06-04 09:30:00,65.96,66.06,65.77,65.91,46442.0,53.9232,54.005,53.7679,53.8824,46442.0
2019-06-04 09:40:00,65.97,65.98,65.75,65.83,15262.0,53.9314,53.9396,53.7516,53.817,15262.0
2019-06-04 09:50:00,65.86,65.9,65.67,65.82,25446.0,53.8415,53.8742,53.6862,53.8088,25446.0
2019-06-04 10:00:00,65.82,65.94,65.71,65.74,32552.0,53.8088,53.9069,53.7189,53.7434,32552.0
2019-06-04 10:10:00,65.73,65.83,65.67,65.74,30062.0,53.7352,53.817,53.6862,53.7434,30062.0
2019-06-04 10:20:00,65.71,65.83,65.67,65.71,65366.0,53.7189,53.817,53.6862,53.7189,65366.0
2019-06-04 10:30:00,65.73,65.77,65.67,65.71,40946.0,53.7352,53.7679,53.6862,53.7189,40946.0
2019-06-04 10:40:00,65.7,65.72,65.57,65.58,35690.0,53.7107,53.727,53.6044,53.6126,35690.0
2019-06-04 10:50:00,65.53,65.6,65.42,65.47,22074.0,53.5717,53.6289,53.4818,53.5226,22074.0
2019-06-04 11:00:00,65.47,65.56,65.36,65.38,22076.0,53.5226,53.5962,53.4327,53.4491,22076.0
2019-06-04 11:10:00,65.39,65.39,65.26,65.28,31744.0,53.4572,53.4572,53.351,53.3673,31744.0
2019-06-04 11:20:00,65.28,65.38,65.26,65.32,28990.0,53.3673,53.4491,53.351,53.4,28990.0
2019-06-04 11:30:00,65.32,65.5,65.3,65.47,44656.0,53.4,53.5472,53.3837,53.5226,44656.0
2019-06-04 11:40:00,65.47,65.51,65.42,65.42,26816.0,53.5226,53.5553,53.4818,53.4818,26816.0
2019-06-04 11:50:00,65.39,65.44,65.36,65.41,12940.0,53.4572,53.4981,53.4327,53.4736,12940.0
2019-06-04 12:00:00,65.42,65.5,65.41,65.48,30466.0,53.4818,53.5472,53.4736,53.5308,30466.0
2019-06-04 12:10:00,65.47,65.5,65.45,65.48,10124.0,53.5226,53.5472,53.5063,53.5308,10124.0
2019-06-04 12:20:00,65.46,65.46,65.39,65.44,22434.0,53.5145,53.5145,53.4572,53.4981,22434.0
2019-06-04 12:30:00,65.44,65.46,65.36,65.39,20252.0,53.4981,53.5145,53.4327,53.4572,20252.0
2019-06-04 12:40:00,65.41,65.44,65.36,65.42,30932.0,53.4736,53.4981,53.4327,53.4818,30932.0
2019-06-04 12:50:00,65.41,65.49,65.41,65.47,19174.0,53.4736,53.539,53.4736,53.5226,19174.0
2019-06-04 13:00:00,65.46,65.61,65.44,65.56,17474.0,53.5145,53.6371,53.4981,53.5962,17474.0
2019-06-04 13:10:00,65.54,65.64,65.54,65.6,25908.0,53.5799,53.6616,53.5799,53.6289,25908.0
2019-06-04 13:20:00,65.6,65.7,65.6,65.67,21144.0,53.6289,53.7107,53.6289,53.6862,21144.0
2019-06-04 13:30:00,65.67,65.69,65.62,65.64,18126.0,53.6862,53.7025,53.6453,53.6616,18126.0
2019-06-04 13:40:00,65.6,65.66,65.58,65.58,14280.0,53.6289,53.678,53.6126,53.6126,14280.0
2019-06-04 13:50:00,65.58,65.68,65.58,65.68,18244.0,53.6126,53.6943,53.6126,53.6943,18244.0
2019-06-04 14:00:00,65.69,65.72,65.63,65.66,8638.0,53.7025,53.727,53.6535,53.678,8638.0
2019-06-04 14:10:00,65.66,65.69,65.62,65.65,9606.0,53.678,53.7025,53.6453,53.6698,9606.0
2019-06-04 14:20:00,65.64,65.7,65.63,65.66,18554.0,53.6616,53.7107,53.6535,53.678,18554.0
2019-06-04 14:30:00,65.66,65.75,65.63,65.75,13150.0,53.678,53.7516,53.6535,53.7516,13150.0
2019-06-04 14:40:00,65.76,65.83,65.74,65.79,15618.0,53.7597,53.817,53.7434,53.7843,15618.0
2019-06-04 14:50:00,65.77,65.77,65.72,65.72,16664.0,53.7679,53.7679,53.727,53.727,16664.0
2019-06-04 15:00:00,65.74,65.79,65.73,65.75,29480.0,53.7434,53.7843,53.7352,53.7516,29480.0
2019-06-04 15:10:00,65.75,65.77,65.71,65.75,24364.0,53.7516,53.7679,53.7189,53.7516,24364.0
2019-06-04 15:20:00,65.77,65.83,65.73,65.82,28258.0,53.7679,53.817,53.7352,53.8088,28258.0
2019-06-04 15:30:00,65.8,65.81,65.75,65.78,32322.0,53.7924,53.8006,53.7516,53.7761,32322.0
2019-06-04 15:40:00,65.78,66.03,65.75,66.02,67368.0,53.7761,53.9805,53.7516,53.9723,67368.0
2019-06-04 15:50:00,66.01,66.18,65.98,66.09,312026.0,53.9641,54.1031,53.9396,54.0295,312026.0
2019-06-05 09:30:00,66.1,66.43,65.87,66.35,207748.0,54.0377,54.3075,53.8497,54.2421,207748.0
2019-06-05 09:40:00,66.34,66.63,66.32,66.61,168694.0,54.2339,54.471,54.2175,54.4546,168694.0
2019-06-05 09:50:00,66.62,66.89,66.59,66.84,194258.0,54.4628,54.6835,54.4383,54.6426,194258.0
2019-06-05 10:00:00,66.83,66.87,66.64,66.76,84890.0,54.6345,54.6672,54.4791,54.5772,84890.0
2019-06-05 10:10:00,66.76,67.13,66.75,67.13,65864.0,54.5772,54.8797,54.5691,54.8797,65864.0
2019-06-05 10:20:00,67.13,67.16,67.01,67.03,62704.0,54.8797,54.9042,54.7816,54.798,62704.0
2019-06-05 10:30:00,67.04,67.17,67.04,67.13,100792.0,54.8061,54.9124,54.8061,54.8797,100792.0
2019-06-05 10:40:00,67.11,67.17,66.97,67.13,69926.0,54.8634,54.9124,54.7489,54.8797,69926.0
2019-06-05 10:50:00,67.14,67.29,67.1,67.27,61196.0,54.8879,55.0105,54.8552,54.9942,61196.0
2019-06-05 11:00:00,67.28,67.29,67.13,67.19,50646.0,55.0023,55.0105,54.8797,54.9288,50646.0
2019-06-05 11:10:00,67.16,67.17,66.91,66.91,24950.0,54.9042,54.9124,54.6999,54.6999,24950.0
2019-06-05 11:20:00,66.9,66.94,66.78,66.82,62264.0,54.6917,54.7244,54.5936,54.6263,62264.0
2019-06-05 11:30:00,66.8,66.8,66.67,66.75,41778.0,54.6099,54.6099,54.5037,54.5691,41778.0
2019-06-05 11:40:00,66.74,66.74,66.58,66.58,29766.0,54.5609,54.5609,54.4301,54.4301,29766.0
2019-06-05 11:50:00,66.63,66.7,66.49,66.54,62122.0,54.471,54.5282,54.3565,54.3974,62122.0
2019-06-05 12:00:00,66.56,66.71,66.5,66.63,41170.0,54.4137,54.5364,54.3647,54.471,41170.0
2019-06-05 12:10:00,66.61,66.61,66.45,66.47,44244.0,54.4546,54.4546,54.3238,54.3402,44244.0
2019-06-05 12:20:00,66.49,66.52,66.41,66.49,25836.0,54.3565,54.381,54.2911,54.3565,25836.0
2019-06-05 12:30:00,66.47,66.53,66.44,66.5,16616.0,54.3402,54.3892,54.3156,54.3647,16616.0
2019-06-05 12:40:00,66.49,66.55,66.49,66.53,17518.0,54.3565,54.4056,54.3565,54.3892,17518.0
2019-06-05 12:50:00,66.55,66.55,66.47,66.51,28076.0,54.4056,54.4056,54.3402,54.3729,28076.0
2019-06-05 13:00:00,66.54,66.65,66.49,66.53,34740.0,54.3974,54.4873,54.3565,54.3892,34740.0
2019-06-05 13:10:00,66.52,66.58,66.5,66.55,58182.0,54.381,54.4301,54.3647,54.4056,58182.0
2019-06-05 13:20:00,66.58,66.67,66.56,66.64,13508.0,54.4301,54.5037,54.4137,54.4791,13508.0
2019-06-05 13:30:00,66.65,66.7,66.56,66.67,38782.0,54.4873,54.5282,54.4137,54.5037,38782.0
2019-06-05 13:40:00,66.72,66.82,66.64,66.8,22142.0,54.5445,54.6263,54.4791,54.6099,22142.0
2019-06-05 13:50:00,66.79,66.92,66.77,66.89,28732.0,54.6018,54.708,54.5854,54.6835,28732.0
2019-06-05 14:00:00,66.92,66.96,66.81,66.89,27586.0,54.708,54.7407,54.6181,54.6835,27586.0
2019-06-05 14:10:00,66.92,66.98,66.88,66.92,18746.0,54.708,54.7571,54.6753,54.708,18746.0
2019-06-05 14:20:00,66.92,67.05,66.92,67.05,27476.0,54.708,54.8143,54.708,54.8143,27476.0
2019-06-05 14:30:00,67.05,67.28,67.03,67.28,83108.0,54.8143,55.0023,54.798,55.0023,83108.0
2019-06-05 14:40:00,67.28,67.28,67.16,67.2,27628.0,55.0023,55.0023,54.9042,54.9369,27628.0
2019-06-05 14:50:00,67.21,67.24,67.14,67.21,19538.0,54.9451,54.9696,54.8879,54.9451,19538.0
2019-06-05 15:00:00,67.19,67.33,67.14,67.33,32990.0,54.9288,55.0432,54.8879,55.0432,32990.0
2019-06-05 15:10:00,67.32,67.36,67.17,67.17,34340.0,55.0351,55.0678,54.9124,54.9124,34340.0
2019-06-05 15:20:00,67.17,67.22,67.08,67.1,37600.0,54.9124,54.9533,54.8388,54.8552,37600.0
2019-06-05 15:30:00,67.08,67.08,66.86,67.0,61512.0,54.8388,54.8388,54.659,54.7734,61512.0
2019-06-05 15:40:00,66.99,67.16,66.95,67.11,82252.0,54.7653,54.9042,54.7326,54.8634,82252.0
2019-06-05 15:50:00,67.11,67.14,66.9,67.03,359694.0,54.8634,54.8879,54.6917,54.798,359694.0
2019-06-06 09:30:00,66.92,66.99,66.75,66.98,38144.0,54.708,54.7653,54.5691,54.7571,38144.0
2019-06-06 09:40:00,66.97,67.11,66.95,67.07,17010.0,54.7489,54.8634,54.7326,54.8307,17010.0
2019-06-06 09:50:00,67.1,67.34,67.1,67.21,8752.0,54.8552,55.0514,54.8552,54.9451,8752.0
2019-06-06 10:00:00,67.23,67.42,67.23,67.35,22876.0,54.9615,55.1168,54.9615,55.0596,22876.0
2019-06-06 10:10:00,67.38,67.38,67.17,67.22,28500.0,55.0841,55.0841,54.9124,54.9533,28500.0
2019-06-06 10:20:00,67.21,67.31,67.1,67.1,25218.0,54.9451,55.0269,54.8552,54.8552,25218.0
2019-06-06 10:30:00,67.1,67.21,67.07,67.14,15882.0,54.8552,54.9451,54.8307,54.8879,15882.0
2019-06-06 10:40:00,67.16,67.21,67.13,67.17,25718.0,54.9042,54.9451,54.8797,54.9124,25718.0
2019-06-06 10:50:00,67.17,67.28,67.16,67.27,25810.0,54.9124,55.0023,54.9042,54.9942,25810.0
2019-06-06 11:00:00,67.24,67.28,67.11,67.19,17250.0,54.9696,55.0023,54.8634,54.9288,17250.0
2019-06-06 11:10:00,67.21,67.25,67.13,67.23,12270.0,54.9451,54.9778,54.8797,54.9615,12270.0
2019-06-06 11:20:00,67.22,67.26,67.15,67.15,59766.0,54.9533,54.986,54.8961,54.8961,59766.0
2019-06-06 11:30:00,67.15,67.17,67.08,67.15,11068.0,54.8961,54.9124,54.8388,54.8961,11068.0
2019-06-06 11:40:00,67.13,67.17,66.98,66.98,15952.0,54.8797,54.9124,54.7571,54.7571,15952.0
2019-06-06 11:50:00,67.03,67.07,66.97,67.07,10336.0,54.798,54.8307,54.7489,54.8307,10336.0
2019-06-06 12:00:00,67.05,67.13,67.01,67.08,22878.0,54.8143,54.8797,54.7816,54.8388,22878.0
2019-06-06 12:10:00,67.08,67.14,67.07,67.14,10446.0,54.8388,54.8879,54.8307,54.8879,10446.0
2019-06-06 12:20:00,67.16,67.21,67.11,67.18,23602.0,54.9042,54.9451,54.8634,54.9206,23602.0
2019-06-06 12:30:00,67.2,67.25,67.2,67.22,10226.0,54.9369,54.9778,54.9369,54.9533,10226.0
2019-06-06 12:40:00,67.21,67.24,67.17,67.23,27168.0,54.9451,54.9696,54.9124,54.9615,27168.0
2019-06-06 12:50:00,67.22,67.25,67.17,67.17,25362.0,54.9533,54.9778,54.9124,54.9124,25362.0
2019-06-06 13:00:00,67.17,67.29,67.17,67.26,14378.0,54.9124,55.0105,54.9124,54.986,14378.0
2019-06-06 13:10:00,67.28,67.4,67.28,67.38,17040.0,55.0023,55.1005,55.0023,55.0841,17040.0
2019-06-06 13:20:00,67.36,67.39,67.34,67.39,14104.0,55.0678,55.0923,55.0514,55.0923,14104.0
2019-06-06 13:30:00,67.4,67.48,67.39,67.46,16000.0,55.1005,55.1659,55.0923,55.1495,16000.0
2019-06-06 13:40:00,67.46,67.53,67.46,67.52,9124.0,55.1495,55.2067,55.1495,55.1986,9124.0
2019-06-06 13:50:00,67.51,67.57,67.48,67.5,29928.0,55.1904,55.2394,55.1659,55.1822,29928.0
2019-06-06 14:00:00,67.5,67.54,67.48,67.52,17908.0,55.1822,55.2149,55.1659,55.1986,17908.0
2019-06-06 14:10:00,67.53,67.6,67.53,67.59,11602.0,55.2067,55.264,55.2067,55.2558,11602.0
2019-06-06 14:20:00,67.6,67.64,67.48,67.53,29680.0,55.264,55.2967,55.1659,55.2067,29680.0
2019-06-06 14:30:00,67.54,67.61,67.52,67.56,33496.0,55.2149,55.2721,55.1986,55.2313,33496.0
2019-06-06 14:40:00,67.57,67.66,67.57,67.64,11794.0,55.2394,55.313,55.2394,55.2967,11794.0
2019-06-06 14:50:00,67.63,67.66,67.6,67.61,26642.0,55.2885,55.313,55.264,55.2721,26642.0
2019-06-06 15:00:00,67.61,67.7,67.59,67.67,20590.0,55.2721,55.3457,55.2558,55.3212,20590.0
2019-06-06 15:10:00,67.66,67.67,67.61,67.67,8772.0,55.313,55.3212,55.2721,55.3212,8772.0
2019-06-06 15:20:00,67.67,67.78,67.66,67.73,47996.0,55.3212,55.4111,55.313,55.3702,47996.0
2019-06-06 15:30:00,67.74,67.74,67.6,67.64,88912.0,55.3784,55.3784,55.264,55.2967,88912.0
2019-06-06 15:40:00,67.64,67.64,67.5,67.51,62560.0,55.2967,55.2967,55.1822,55.1904,62560.0
2019-06-06 15:50:00,67.5,67.56,67.44,67.5,235728.0,55.1822,55.2313,55.1332,55.1822,235728.0
2019-06-07 09:30:00,68.0,68.18,67.88,68.1,37010.0,55.591,55.7381,55.4929,55.6727,37010.0
2019-06-07 09:40:00,68.12,68.22,68.05,68.18,13706.0,55.6891,55.7708,55.6318,55.7381,13706.0
2019-06-07 09:50:00,68.17,68.21,67.99,68.0,25104.0,55.7299,55.7626,55.5828,55.591,25104.0
2019-06-07 10:00:00,68.03,68.11,67.97,68.11,14358.0,55.6155,55.6809,55.5664,55.6809,14358.0
2019-06-07 10:10:00,68.1,68.12,68.03,68.07,19128.0,55.6727,55.6891,55.6155,55.6482,19128.0
2019-06-07 10:20:00,68.07,68.07,67.95,67.95,17504.0,55.6482,55.6482,55.5501,55.5501,17504.0
2019-06-07 10:30:00,67.96,68.03,67.94,67.96,15282.0,55.5583,55.6155,55.5419,55.5583,15282.0
2019-06-07 10:40:00,67.98,68.01,67.92,68.0,48646.0,55.5746,55.5991,55.5256,55.591,48646.0
2019-06-07 10:50:00,67.99,68.02,67.93,68.01,41778.0,55.5828,55.6073,55.5337,55.5991,41778.0
2019-06-07 11:00:00,67.99,67.99,67.8,67.81,45516.0,55.5828,55.5828,55.4275,55.4356,45516.0
2019-06-07 11:10:00,67.81,67.83,67.64,67.64,25652.0,55.4356,55.452,55.2967,55.2967,25652.0
2019-06-07 11:20:00,67.64,67.74,67.62,67.63,14476.0,55.2967,55.3784,55.2803,55.2885,14476.0
2019-06-07 11:30:00,67.64,67.67,67.46,67.46,14420.0,55.2967,55.3212,55.1495,55.1495,14420.0
2019-06-07 11:40:00,67.44,67.52,67.4,67.51,25074.0,55.1332,55.1986,55.1005,55.1904,25074.0
2019-06-07 11:50:00,67.5,67.52,67.47,67.51,29806.0,55.1822,55.1986,55.1577,55.1904,29806.0
2019-06-07 12:00:00,67.51,67.52,67.42,67.5,24162.0,55.1904,55.1986,55.1168,55.1822,24162.0
2019-06-07 12:10:00,67.48,67.6,67.47,67.58,21358.0,55.1659,55.264,55.1577,55.2476,21358.0
2019-06-07 12:20:00,67.56,67.64,67.55,67.64,25128.0,55.2313,55.2967,55.2231,55.2967,25128.0
2019-06-07 12:30:00,67.64,67.81,67.64,67.78,14782.0,55.2967,55.4356,55.2967,55.4111,14782.0
2019-06-07 12:40:00,67.78,67.91,67.77,67.86,18376.0,55.4111,55.5174,55.4029,55.4765,18376.0
2019-06-07 12:50:00,67.87,68.0,67.86,68.0,19282.0,55.4847,55.591,55.4765,55.591,19282.0
2019-06-07 13:00:00,67.99,68.03,67.95,68.02,16690.0,55.5828,55.6155,55.5501,55.6073,16690.0
2019-06-07 13:10:00,68.03,68.11,68.01,68.07,17870.0,55.6155,55.6809,55.5991,55.6482,17870.0
2019-06-07 13:20:00,68.08,68.1,67.98,68.01,16344.0,55.6564,55.6727,55.5746,55.5991,16344.0
2019-06-07 13:30:00,68.02,68.03,67.96,67.96,13358.0,55.6073,55.6155,55.5583,55.5583,13358.0
2019-06-07 13:40:00,67.95,68.0,67.92,67.92,12460.0,55.5501,55.591,55.5256,55.5256,12460.0
2019-06-07 13:50:00,67.92,67.92,67.83,67.83,23062.0,55.5256,55.5256,55.452,55.452,23062.0
2019-06-07 14:00:00,67.83,67.83,67.61,67.63,19078.0,55.452,55.452,55.2721,55.2885,19078.0
2019-06-07 14:10:00,67.61,67.62,67.46,67.5,26132.0,55.2721,55.2803,55.1495,55.1822,26132.0
2019-06-07 14:20:00,67.5,67.56,67.48,67.56,26894.0,55.1822,55.2313,55.1659,55.2313,26894.0
2019-06-07 14:30:00,67.56,67.56,67.48,67.55,19722.0,55.2313,55.2313,55.1659,55.2231,19722.0
2019-06-07 14:40:00,67.55,67.6,67.38,67.38,30714.0,55.2231,55.264,55.0841,55.0841,30714.0
2019-06-07 14:50:00,67.36,67.44,67.28,67.3,26104.0,55.0678,55.1332,55.0023,55.0187,26104.0
2019-06-07 15:00:00,67.3,67.38,67.25,67.3,23250.0,55.0187,55.0841,54.9778,55.0187,23250.0
2019-06-07 15:10:00,67.31,67.39,67.28,67.36,25568.0,55.0269,55.0923,55.0023,55.0678,25568.0
2019-06-07 15:20:00,67.38,67.5,67.38,67.49,46426.0,55.0841,55.1822,55.0841,55.174,46426.0
2019-06-07 15:30:00,67.49,67.52,67.38,67.39,46132.0,55.174,55.1986,55.0841,55.0923,46132.0
2019-06-07 15:40:00,67.39,67.47,67.26,67.28,71560.0,55.0923,55.1577,54.986,55.0023,71560.0
2019-06-07 15:50:00,67.27,67.31,67.19,67.25,195884.0,54.9942,55.0269,54.9288,54.9778,195884.0
2019-06-10 09:30:00,66.94,67.25,66.8,66.94,45142.0,54.7244,54.9778,54.6099,54.7244,45142.0
2019-06-10 09:40:00,66.91,66.92,66.69,66.82,28042.0,54.6999,54.708,54.52,54.6263,28042.0
2019-06-10 09:50:00,66.87,66.9,66.83,66.86,3048.0,54.6672,54.6917,54.6345,54.659,3048.0
2019-06-10 10:00:00,66.8,66.83,66.61,66.73,22280.0,54.6099,54.6345,54.4546,54.5527,22280.0
2019-06-10 10:10:00,66.77,66.8,66.67,66.7,6860.0,54.5854,54.6099,54.5037,54.5282,6860.0
2019-06-10 10:20:00,66.68,66.68,66.54,66.61,19928.0,54.5118,54.5118,54.3974,54.4546,19928.0
2019-06-10 10:30:00,66.63,66.81,66.61,66.81,20606.0,54.471,54.6181,54.4546,54.6181,20606.0
2019-06-10 10:40:00,66.81,67.0,66.8,66.97,29772.0,54.6181,54.7734,54.6099,54.7489,29772.0
2019-06-10 10:50:00,66.96,67.04,66.89,66.96,24898.0,54.7407,54.8061,54.6835,54.7407,24898.0
2019-06-10 11:00:00,66.97,66.97,66.82,66.89,29144.0,54.7489,54.7489,54.6263,54.6835,29144.0
2019-06-10 11:10:00,66.91,66.95,66.87,66.93,11146.0,54.6999,54.7326,54.6672,54.7162,11146.0
2019-06-10 11:20:00,66.95,67.11,66.94,67.11,14316.0,54.7326,54.8634,54.7244,54.8634,14316.0
2019-06-10 11:30:00,67.11,67.24,67.1,67.19,35630.0,54.8634,54.9696,54.8552,54.9288,35630.0
2019-06-10 11:40:00,67.2,67.26,67.14,67.2,18298.0,54.9369,54.986,54.8879,54.9369,18298.0
2019-06-10 11:50:00,67.18,67.29,67.18,67.23,21698.0,54.9206,55.0105,54.9206,54.9615,21698.0
2019-06-10 12:00:00,67.24,67.3,67.21,67.27,11310.0,54.9696,55.0187,54.9451,54.9942,11310.0
2019-06-10 12:10:00,67.28,67.32,67.24,67.27,6800.0,55.0023,55.0351,54.9696,54.9942,6800.0
2019-06-10 12:20:00,67.29,67.29,67.21,67.21,10084.0,55.0105,55.0105,54.9451,54.9451,10084.0
2019-06-10 12:30:00,67.19,67.2,67.11,67.11,14198.0,54.9288,54.9369,54.8634,54.8634,14198.0
2019-06-10 12:40:00,67.11,67.13,67.07,67.08,11688.0,54.8634,54.8797,54.8307,54.8388,11688.0
2019-06-10 12:50:00,67.08,67.1,67.04,67.08,9972.0,54.8388,54.8552,54.8061,54.8388,9972.0
2019-06-10 13:00:00,67.06,67.11,67.05,67.06,12652.0,54.8225,54.8634,54.8143,54.8225,12652.0
2019-06-10 13:10:00,67.08,67.14,67.07,67.07,4188.0,54.8388,54.8879,54.8307,54.8307,4188.0
2019-06-10 13:20:00,67.06,67.08,67.02,67.05,9696.0,54.8225,54.8388,54.7898,54.8143,9696.0
2019-06-10 13:30:00,67.06,67.08,67.04,67.07,6304.0,54.8225,54.8388,54.8061,54.8307,6304.0
2019-06-10 13:40:00,67.07,67.1,66.96,66.99,16244.0,54.8307,54.8552,54.7407,54.7653,16244.0
2019-06-10 13:50:00,67.01,67.06,67.0,67.03,6742.0,54.7816,54.8225,54.7734,54.798,6742.0
2019-06-10 14:00:00,67.02,67.03,66.97,67.03,7924.0,54.7898,54.798,54.7489,54.798,7924.0
2019-06-10 14:10:00,67.03,67.04,67.0,67.0,16426.0,54.798,54.8061,54.7734,54.7734,16426.0
2019-06-10 14:20:00,67.0,67.01,66.9,66.91,12182.0,54.7734,54.7816,54.6917,54.6999,12182.0
2019-06-10 14:30:00,66.91,66.98,66.89,66.97,9874.0,54.6999,54.7571,54.6835,54.7489,9874.0
2019-06-10 14:40:00,66.96,67.03,66.96,66.99,9292.0,54.7407,54.798,54.7407,54.7653,9292.0
2019-06-10 14:50:00,66.97,67.05,66.96,67.03,6800.0,54.7489,54.8143,54.7407,54.798,6800.0
2019-06-10 15:00:00,67.04,67.06,66.96,66.96,11536.0,54.8061,54.8225,54.7407,54.7407,11536.0
2019-06-10 15:10:00,66.99,67.04,66.97,67.02,11866.0,54.7653,54.8061,54.7489,54.7898,11866.0
2019-06-10 15:20:00,67.03,67.03,66.91,66.92,10636.0,54.798,54.798,54.6999,54.708,10636.0
2019-06-10 15:30:00,66.92,66.92,66.83,66.92,26790.0,54.708,54.708,54.6345,54.708,26790.0
2019-06-10 15:40:00,66.92,66.98,66.89,66.95,36092.0,54.708,54.7571,54.6835,54.7326,36092.0
2019-06-10 15:50:00,66.98,67.1,66.97,67.04,128276.0,54.7571,54.8552,54.7489,54.8061,128276.0
2019-06-11 09:30:00,66.92,67.25,66.92,67.21,27498.0,54.708,54.9778,54.708,54.9451,27498.0
2019-06-11 09:40:00,67.25,67.25,67.0,67.04,14342.0,54.9778,54.9778,54.7734,54.8061,14342.0
2019-06-11 09:50:00,67.0,67.07,66.9,67.01,12018.0,54.7734,54.8307,54.6917,54.7816,12018.0
2019-06-11 10:00:00,67.02,67.06,66.89,66.94,26820.0,54.7898,54.8225,54.6835,54.7244,26820.0
2019-06-11 10:10:00,66.97,67.03,66.86,66.89,24326.0,54.7489,54.798,54.659,54.6835,24326.0
2019-06-11 10:20:00,66.89,66.99,66.8,66.98,48770.0,54.6835,54.7653,54.6099,54.7571,48770.0
2019-06-11 10:30:00,66.94,67.03,66.9,66.94,26542.0,54.7244,54.798,54.6917,54.7244,26542.0
2019-06-11 10:40:00,66.95,67.11,66.95,67.02,65968.0,54.7326,54.8634,54.7326,54.7898,65968.0
2019-06-11 10:50:00,67.04,67.04,66.94,66.98,19858.0,54.8061,54.8061,54.7244,54.7571,19858.0
2019-06-11 11:00:00,67.0,67.03,66.96,67.0,12006.0,54.7734,54.798,54.7407,54.7734,12006.0
2019-06-11 11:10:00,66.99,67.04,66.95,67.03,22424.0,54.7653,54.8061,54.7326,54.798,22424.0
2019-06-11 11:20:00,67.03,67.11,67.01,67.1,16346.0,54.798,54.8634,54.7816,54.8552,16346.0
2019-06-11 11:30:00,67.1,67.17,67.02,67.17,27782.0,54.8552,54.9124,54.7898,54.9124,27782.0
2019-06-11 11:40:00,67.16,67.23,67.11,67.23,26850.0,54.9042,54.9615,54.8634,54.9615,26850.0
2019-06-11 11:50:00,67.21,67.32,67.19,67.31,25570.0,54.9451,55.0351,54.9288,55.0269,25570.0
2019-06-11 12:00:00,67.32,67.32,67.14,67.16,24060.0,55.0351,55.0351,54.8879,54.9042,24060.0
2019-06-11 12:10:00,67.15,67.15,66.95,66.95,22726.0,54.8961,54.8961,54.7326,54.7326,22726.0
2019-06-11 12:20:00,66.96,66.98,66.91,66.98,27266.0,54.7407,54.7571,54.6999,54.7571,27266.0
2019-06-11 12:30:00,66.98,67.03,66.97,67.03,20532.0,54.7571,54.798,54.7489,54.798,20532.0
2019-06-11 12:40:00,67.03,67.06,66.99,67.04,14550.0,54.798,54.8225,54.7653,54.8061,14550.0
2019-06-11 12:50:00,67.02,67.04,66.98,67.0,11250.0,54.7898,54.8061,54.7571,54.7734,11250.0
2019-06-11 13:00:00,66.99,67.08,66.98,67.03,17820.0,54.7653,54.8388,54.7571,54.798,17820.0
2019-06-11 13:10:00,67.04,67.14,67.03,67.11,20150.0,54.8061,54.8879,54.798,54.8634,20150.0
2019-06-11 13:20:00,67.11,67.13,67.08,67.1,14804.0,54.8634,54.8797,54.8388,54.8552,14804.0
2019-06-11 13:30:00,67.1,67.17,67.1,67.17,13966.0,54.8552,54.9124,54.8552,54.9124,13966.0
2019-06-11 13:40:00,67.16,67.19,67.1,67.17,14010.0,54.9042,54.9288,54.8552,54.9124,14010.0
2019-06-11 13:50:00,67.17,67.24,67.11,67.23,17574.0,54.9124,54.9696,54.8634,54.9615,17574.0
2019-06-11 14:00:00,67.22,67.33,67.22,67.33,20962.0,54.9533,55.0432,54.9533,55.0432,20962.0
2019-06-11 14:10:00,67.32,67.39,67.27,67.33,20366.0,55.0351,55.0923,54.9942,55.0432,20366.0
2019-06-11 14:20:00,67.35,67.36,67.25,67.26,18736.0,55.0596,55.0678,54.9778,54.986,18736.0
2019-06-11 14:30:00,67.27,67.29,67.21,67.28,17958.0,54.9942,55.0105,54.9451,55.0023,17958.0
2019-06-11 14:40:00,67.28,67.28,67.08,67.08,26742.0,55.0023,55.0023,54.8388,54.8388,26742.0
2019-06-11 14:50:00,67.1,67.17,67.08,67.17,22546.0,54.8552,54.9124,54.8388,54.9124,22546.0
2019-06-11 15:00:00,67.18,67.18,67.1,67.14,29512.0,54.9206,54.9206,54.8552,54.8879,29512.0
2019-06-11 15:10:00,67.14,67.17,67.04,67.06,33942.0,54.8879,54.9124,54.8061,54.8225,33942.0
2019-06-11 15:20:00,67.07,67.07,67.0,67.07,36966.0,54.8307,54.8307,54.7734,54.8307,36966.0
2019-06-11 15:30:00,67.06,67.18,67.05,67.14,61846.0,54.8225,54.9206,54.8143,54.8879,61846.0
2019-06-11 15:40:00,67.14,67.19,67.1,67.18,65780.0,54.8879,54.9288,54.8552,54.9206,65780.0
2019-06-11 15:50:00,67.17,67.36,67.17,67.36,278788.0,54.9124,55.0678,54.9124,55.0678,278788.0
2019-06-12 09:30:00,67.73,68.19,67.52,67.74,58790.0,55.3702,55.7463,55.1986,55.3784,58790.0
2019-06-12 09:40:00,67.73,67.97,67.72,67.87,17350.0,55.3702,55.5664,55.3621,55.4847,17350.0
2019-06-12 09:50:00,67.89,67.92,67.76,67.88,33322.0,55.501,55.5256,55.3948,55.4929,33322.0
2019-06-12 10:00:00,67.87,68.08,67.85,67.99,49810.0,55.4847,55.6564,55.4683,55.5828,49810.0
2019-06-12 10:10:00,68.0,68.21,68.0,68.19,35490.0,55.591,55.7626,55.591,55.7463,35490.0
2019-06-12 10:20:00,68.17,68.17,67.91,67.92,28384.0,55.7299,55.7299,55.5174,55.5256,28384.0
2019-06-12 10:30:00,67.95,68.04,67.95,68.01,23570.0,55.5501,55.6237,55.5501,55.5991,23570.0
2019-06-12 10:40:00,68.0,68.0,67.89,67.89,29584.0,55.591,55.591,55.501,55.501,29584.0
2019-06-12 10:50:00,67.91,67.97,67.83,67.92,49442.0,55.5174,55.5664,55.452,55.5256,49442.0
2019-06-12 11:00:00,67.95,68.02,67.89,67.97,16762.0,55.5501,55.6073,55.501,55.5664,16762.0
2019-06-12 11:10:00,67.94,68.0,67.9,67.91,15952.0,55.5419,55.591,55.5092,55.5174,15952.0
2019-06-12 11:20:00,67.92,67.96,67.87,67.92,18718.0,55.5256,55.5583,55.4847,55.5256,18718.0
2019-06-12 11:30:00,67.94,68.14,67.92,68.11,31312.0,55.5419,55.7054,55.5256,55.6809,31312.0
2019-06-12 11:40:00,68.14,68.19,68.1,68.11,11802.0,55.7054,55.7463,55.6727,55.6809,11802.0
2019-06-12 11:50:00,68.14,68.16,68.07,68.07,11854.0,55.7054,55.7218,55.6482,55.6482,11854.0
2019-06-12 12:00:00,68.05,68.13,68.05,68.1,47482.0,55.6318,55.6972,55.6318,55.6727,47482.0
2019-06-12 12:10:00,68.13,68.17,68.07,68.14,15192.0,55.6972,55.7299,55.6482,55.7054,15192.0
2019-06-12 12:20:00,68.14,68.2,68.11,68.11,12662.0,55.7054,55.7545,55.6809,55.6809,12662.0
2019-06-12 12:30:00,68.11,68.17,68.11,68.17,16958.0,55.6809,55.7299,55.6809,55.7299,16958.0
2019-06-12 12:40:00,68.17,68.17,68.06,68.08,21188.0,55.7299,55.7299,55.64,55.6564,21188.0
2019-06-12 12:50:00,68.06,68.1,68.0,68.05,21408.0,55.64,55.6727,55.591,55.6318,21408.0
2019-06-12 13:00:00,68.05,68.08,68.04,68.08,8104.0,55.6318,55.6564,55.6237,55.6564,8104.0
2019-06-12 13:10:00,68.08,68.09,68.0,68.05,12612.0,55.6564,55.6645,55.591,55.6318,12612.0
2019-06-12 13:20:00,68.06,68.08,67.99,68.02,10294.0,55.64,55.6564,55.5828,55.6073,10294.0
2019-06-12 13:30:00,68.04,68.05,67.97,68.03,19412.0,55.6237,55.6318,55.5664,55.6155,19412.0
2019-06-12 13:40:00,68.01,68.03,67.99,68.03,7106.0,55.5991,55.6155,55.5828,55.6155,7106.0
2019-06-12 13:50:00,68.04,68.05,68.01,68.01,6178.0,55.6237,55.6318,55.5991,55.5991,6178.0
2019-06-12 14:00:00,68.04,68.04,67.95,67.98,20262.0,55.6237,55.6237,55.5501,55.5746,20262.0
2019-06-12 14:10:00,67.98,68.03,67.98,68.01,11782.0,55.5746,55.6155,55.5746,55.5991,11782.0
2019-06-12 14:20:00,68.02,68.03,67.94,67.96,14094.0,55.6073,55.6155,55.5419,55.5583,14094.0
2019-06-12 14:30:00,67.97,68.0,67.89,67.94,23290.0,55.5664,55.591,55.501,55.5419,23290.0
2019-06-12 14:40:00,67.94,67.96,67.9,67.96,15394.0,55.5419,55.5583,55.5092,55.5583,15394.0
2019-06-12 14:50:00,67.95,68.0,67.94,67.96,19320.0,55.5501,55.591,55.5419,55.5583,19320.0
2019-06-12 15:00:00,67.95,68.03,67.92,67.96,22496.0,55.5501,55.6155,55.5256,55.5583,22496.0
2019-06-12 15:10:00,67.97,67.99,67.88,67.89,24420.0,55.5664,55.5828,55.4929,55.501,24420.0
2019-06-12 15:20:00,67.91,67.94,67.84,67.92,28252.0,55.5174,55.5419,55.4602,55.5256,28252.0
2019-06-12 15:30:00,67.9,67.97,67.85,67.88,35502.0,55.5092,55.5664,55.4683,55.4929,35502.0
2019-06-12 15:40:00,67.88,67.9,67.74,67.75,69492.0,55.4929,55.5092,55.3784,55.3866,69492.0
2019-06-12 15:50:00,67.76,67.89,67.73,67.85,192696.0,55.3948,55.501,55.3702,55.4683,192696.0
2019-06-13 09:30:00,68.13,68.26,68.04,68.12,23690.0,55.6972,55.8035,55.6237,55.6891,23690.0
2019-06-13 09:40:00,68.11,68.15,67.92,68.01,6400.0,55.6809,55.7136,55.5256,55.5991,6400.0
2019-06-13 09:50:00,68.06,68.09,67.91,67.99,5450.0,55.64,55.6645,55.5174,55.5828,5450.0
2019-06-13 10:00:00,67.98,68.06,67.94,67.94,10848.0,55.5746,55.64,55.5419,55.5419,10848.0
2019-06-13 10:10:00,67.98,68.02,67.88,68.02,14286.0,55.5746,55.6073,55.4929,55.6073,14286.0
2019-06-13 10:20:00,68.0,68.08,67.92,67.95,11962.0,55.591,55.6564,55.5256,55.5501,11962.0
2019-06-13 10:30:00,67.96,68.02,67.95,68.01,11310.0,55.5583,55.6073,55.5501,55.5991,11310.0
2019-06-13 10:40:00,67.99,67.99,67.88,67.91,10204.0,55.5828,55.5828,55.4929,55.5174,10204.0
2019-06-13 10:50:00,67.91,67.97,67.83,67.9,27964.0,55.5174,55.5664,55.452,55.5092,27964.0
2019-06-13 11:00:00,67.92,67.92,67.73,67.8,41068.0,55.5256,55.5256,55.3702,55.4275,41068.0
2019-06-13 11:10:00,67.78,67.94,67.76,67.92,57300.0,55.4111,55.5419,55.3948,55.5256,57300.0
2019-06-13 11:20:00,67.92,68.16,67.92,68.14,10382.0,55.5256,55.7218,55.5256,55.7054,10382.0
2019-06-13 11:30:00,68.13,68.25,68.13,68.25,44424.0,55.6972,55.7953,55.6972,55.7953,44424.0
2019-06-13 11:40:00,68.21,68.21,68.08,68.12,9242.0,55.7626,55.7626,55.6564,55.6891,9242.0
2019-06-13 11:50:00,68.14,68.21,68.14,68.19,14204.0,55.7054,55.7626,55.7054,55.7463,14204.0
2019-06-13 12:00:00,68.21,68.21,68.14,68.16,8852.0,55.7626,55.7626,55.7054,55.7218,8852.0
2019-06-13 12:10:00,68.14,68.2,68.14,68.16,11162.0,55.7054,55.7545,55.7054,55.7218,11162.0
2019-06-13 12:20:00,68.14,68.16,68.08,68.08,23736.0,55.7054,55.7218,55.6564,55.6564,23736.0
2019-06-13 12:30:00,68.11,68.17,68.1,68.16,7800.0,55.6809,55.7299,55.6727,55.7218,7800.0
2019-06-13 12:40:00,68.14,68.22,68.11,68.21,12028.0,55.7054,55.7708,55.6809,55.7626,12028.0
2019-06-13 12:50:00,68.22,68.25,68.19,68.25,12226.0,55.7708,55.7953,55.7463,55.7953,12226.0
2019-06-13 13:00:00,68.24,68.31,68.23,68.29,13472.0,55.7872,55.8444,55.779,55.828,13472.0
2019-06-13 13:10:00,68.31,68.33,68.29,68.32,30916.0,55.8444,55.8607,55.828,55.8526,30916.0
2019-06-13 13:20:00,68.32,68.36,68.29,68.33,13012.0,55.8526,55.8853,55.828,55.8607,13012.0
2019-06-13 13:30:00,68.33,68.35,68.31,68.33,10464.0,55.8607,55.8771,55.8444,55.8607,10464.0
2019-06-13 13:40:00,68.33,68.35,68.3,68.34,8134.0,55.8607,55.8771,55.8362,55.8689,8134.0
2019-06-13 13:50:00,68.35,68.37,68.26,68.28,11894.0,55.8771,55.8934,55.8035,55.8199,11894.0
2019-06-13 14:00:00,68.28,68.28,68.22,68.26,9936.0,55.8199,55.8199,55.7708,55.8035,9936.0
2019-06-13 14:10:00,68.26,68.26,68.17,68.21,10920.0,55.8035,55.8035,55.7299,55.7626,10920.0
2019-06-13 14:20:00,68.2,68.22,68.17,68.2,7374.0,55.7545,55.7708,55.7299,55.7545,7374.0
2019-06-13 14:30:00,68.19,68.25,68.19,68.23,9466.0,55.7463,55.7953,55.7463,55.779,9466.0
2019-06-13 14:40:00,68.23,68.26,68.21,68.25,10380.0,55.779,55.8035,55.7626,55.7953,10380.0
2019-06-13 14:50:00,68.24,68.29,68.23,68.24,17880.0,55.7872,55.828,55.779,55.7872,17880.0
2019-06-13 15:00:00,68.24,68.24,68.13,68.16,25436.0,55.7872,55.7872,55.6972,55.7218,25436.0
2019-06-13 15:10:00,68.17,68.17,68.11,68.13,22558.0,55.7299,55.7299,55.6809,55.6972,22558.0
2019-06-13 15:20:00,68.11,68.14,68.08,68.08,21536.0,55.6809,55.7054,55.6564,55.6564,21536.0
2019-06-13 15:30:00,68.09,68.17,68.09,68.16,23702.0,55.6645,55.7299,55.6645,55.7218,23702.0
2019-06-13 15:40:00,68.16,68.2,68.13,68.17,35158.0,55.7218,55.7545,55.6972,55.7299,35158.0
2019-06-13 15:50:00,68.17,68.43,68.16,68.4,154188.0,55.7299,55.9425,55.7218,55.918,154188.0
2019-06-14 09:30:00,68.46,68.81,68.23,68.79,52202.0,55.967,56.2531,55.779,56.2368,52202.0
2019-06-14 09:40:00,68.81,68.85,68.67,68.71,13790.0,56.2531,56.2858,56.1387,56.1714,13790.0
2019-06-14 09:50:00,68.69,69.0,68.61,68.96,29164.0,56.155,56.4085,56.0896,56.3758,29164.0
2019-06-14 10:00:00,68.95,68.95,68.77,68.84,16388.0,56.3676,56.3676,56.2204,56.2777,16388.0
2019-06-14 10:10:00,68.83,68.83,68.69,68.69,17758.0,56.2695,56.2695,56.155,56.155,17758.0
2019-06-14 10:20:00,68.74,68.74,68.49,68.49,20470.0,56.1959,56.1959,55.9915,55.9915,20470.0
2019-06-14 10:30:00,68.49,68.53,68.41,68.41,19052.0,55.9915,56.0242,55.9261,55.9261,19052.0
2019-06-14 10:40:00,68.41,68.61,68.36,68.61,29580.0,55.9261,56.0896,55.8853,56.0896,29580.0
2019-06-14 10:50:00,68.64,68.86,68.64,68.86,37704.0,56.1142,56.294,56.1142,56.294,37704.0
2019-06-14 11:00:00,68.86,68.94,68.83,68.91,50550.0,56.294,56.3594,56.2695,56.3349,50550.0
2019-06-14 11:10:00,68.91,68.91,68.78,68.78,27140.0,56.3349,56.3349,56.2286,56.2286,27140.0
2019-06-14 11:20:00,68.79,68.89,68.78,68.88,10878.0,56.2368,56.3185,56.2286,56.3104,10878.0
2019-06-14 11:30:00,68.91,68.96,68.86,68.96,16230.0,56.3349,56.3758,56.294,56.3758,16230.0
2019-06-14 11:40:00,68.95,68.95,68.83,68.83,10660.0,56.3676,56.3676,56.2695,56.2695,10660.0
2019-06-14 11:50:00,68.82,68.83,68.72,68.75,17320.0,56.2613,56.2695,56.1796,56.2041,17320.0
2019-06-14 12:00:00,68.73,68.76,68.69,68.73,13308.0,56.1877,56.2123,56.155,56.1877,13308.0
2019-06-14 12:10:00,68.72,68.73,68.69,68.71,9130.0,56.1796,56.1877,56.155,56.1714,9130.0
2019-06-14 12:20:00,68.72,68.8,68.72,68.8,14508.0,56.1796,56.245,56.1796,56.245,14508.0
2019-06-14 12:30:00,68.79,68.83,68.74,68.78,10072.0,56.2368,56.2695,56.1959,56.2286,10072.0
2019-06-14 12:40:00,68.79,68.88,68.78,68.88,11836.0,56.2368,56.3104,56.2286,56.3104,11836.0
2019-06-14 12:50:00,68.91,68.95,68.82,68.83,15186.0,56.3349,56.3676,56.2613,56.2695,15186.0
2019-06-14 13:00:00,68.85,68.88,68.83,68.88,8418.0,56.2858,56.3104,56.2695,56.3104,8418.0
2019-06-14 13:10:00,68.89,68.89,68.83,68.86,11814.0,56.3185,56.3185,56.2695,56.294,11814.0
2019-06-14 13:20:00,68.88,68.94,68.83,68.85,29054.0,56.3104,56.3594,56.2695,56.2858,29054.0
2019-06-14 13:30:00,68.85,68.86,68.74,68.79,14290.0,56.2858,56.294,56.1959,56.2368,14290.0
2019-06-14 13:40:00,68.79,68.83,68.76,68.79,12640.0,56.2368,56.2695,56.2123,56.2368,12640.0
2019-06-14 13:50:00,68.79,68.82,68.75,68.75,11504.0,56.2368,56.2613,56.2041,56.2041,11504.0
2019-06-14 14:00:00,68.74,68.78,68.71,68.75,13060.0,56.1959,56.2286,56.1714,56.2041,13060.0
2019-06-14 14:10:00,68.75,68.89,68.75,68.89,10924.0,56.2041,56.3185,56.2041,56.3185,10924.0
2019-06-14 14:20:00,68.89,68.9,68.83,68.89,10304.0,56.3185,56.3267,56.2695,56.3185,10304.0
2019-06-14 14:30:00,68.9,68.99,68.89,68.98,22778.0,56.3267,56.4003,56.3185,56.3921,22778.0
2019-06-14 14:40:00,68.98,69.04,68.95,69.04,23498.0,56.3921,56.4412,56.3676,56.4412,23498.0
2019-06-14 14:50:00,69.05,69.08,69.03,69.03,17130.0,56.4493,56.4739,56.433,56.433,17130.0
2019-06-14 15:00:00,69.03,69.1,69.03,69.06,21950.0,56.433,56.4902,56.433,56.4575,21950.0
2019-06-14 15:10:00,69.06,69.07,69.01,69.03,28748.0,56.4575,56.4657,56.4166,56.433,28748.0
2019-06-14 15:20:00,69.05,69.18,69.05,69.14,25548.0,56.4493,56.5556,56.4493,56.5229,25548.0
2019-06-14 15:30:00,69.15,69.16,69.08,69.09,28358.0,56.5311,56.5393,56.4739,56.4821,28358.0
2019-06-14 15:40:00,69.08,69.09,69.03,69.07,42596.0,56.4739,56.4821,56.433,56.4657,42596.0
2019-06-14 15:50:00,69.07,69.07,68.88,68.89,170960.0,56.4657,56.4657,56.3104,56.3185,170960.0
2019-06-17 09:30:00,68.92,69.11,68.92,69.1,51064.0,56.3431,56.4984,56.3431,56.4902,51064.0
2019-06-17 09:40:00,69.1,69.11,69.01,69.06,19004.0,56.4902,56.4984,56.4166,56.4575,19004.0
2019-06-17 09:50:00,69.03,69.07,68.89,68.92,21028.0,56.433,56.4657,56.3185,56.3431,21028.0
2019-06-17 10:00:00,68.88,68.97,68.7,68.7,32920.0,56.3104,56.3839,56.1632,56.1632,32920.0
2019-06-17 10:10:00,68.7,68.87,68.7,68.85,23456.0,56.1632,56.3022,56.1632,56.2858,23456.0
2019-06-17 10:20:00,68.88,68.97,68.85,68.89,11922.0,56.3104,56.3839,56.2858,56.3185,11922.0
2019-06-17 10:30:00,68.9,68.92,68.86,68.86,15026.0,56.3267,56.3431,56.294,56.294,15026.0
2019-06-17 10:40:00,68.88,68.89,68.8,68.83,38806.0,56.3104,56.3185,56.245,56.2695,38806.0
2019-06-17 10:50:00,68.82,68.88,68.74,68.88,21030.0,56.2613,56.3104,56.1959,56.3104,21030.0
2019-06-17 11:00:00,68.89,68.89,68.75,68.85,9218.0,56.3185,56.3185,56.2041,56.2858,9218.0
2019-06-17 11:10:00,68.81,68.86,68.8,68.85,30936.0,56.2531,56.294,56.245,56.2858,30936.0
2019-06-17 11:20:00,68.86,68.86,68.77,68.78,17666.0,56.294,56.294,56.2204,56.2286,17666.0
2019-06-17 11:30:00,68.8,68.83,68.75,68.82,20304.0,56.245,56.2695,56.2041,56.2613,20304.0
2019-06-17 11:40:00,68.83,68.83,68.72,68.73,14172.0,56.2695,56.2695,56.1796,56.1877,14172.0
2019-06-17 11:50:00,68.72,68.75,68.71,68.71,7800.0,56.1796,56.2041,56.1714,56.1714,7800.0
2019-06-17 12:00:00,68.71,68.82,68.71,68.81,7248.0,56.1714,56.2613,56.1714,56.2531,7248.0
2019-06-17 12:10:00,68.83,69.0,68.83,68.99,19952.0,56.2695,56.4085,56.2695,56.4003,19952.0
2019-06-17 12:20:00,68.99,69.01,68.89,68.9,14452.0,56.4003,56.4166,56.3185,56.3267,14452.0
2019-06-17 12:30:00,68.9,68.9,68.83,68.85,10148.0,56.3267,56.3267,56.2695,56.2858,10148.0
2019-06-17 12:40:00,68.83,68.9,68.83,68.89,13090.0,56.2695,56.3267,56.2695,56.3185,13090.0
2019-06-17 12:50:00,68.91,69.03,68.9,69.01,14296.0,56.3349,56.433,56.3267,56.4166,14296.0
2019-06-17 13:00:00,69.02,69.04,68.98,69.01,14328.0,56.4248,56.4412,56.3921,56.4166,14328.0
2019-06-17 13:10:00,69.04,69.04,68.99,69.0,9400.0,56.4412,56.4412,56.4003,56.4085,9400.0
2019-06-17 13:20:00,69.01,69.02,68.95,68.96,15392.0,56.4166,56.4248,56.3676,56.3758,15392.0
2019-06-17 13:30:00,68.96,69.06,68.96,69.06,24856.0,56.3758,56.4575,56.3758,56.4575,24856.0
2019-06-17 13:40:00,69.08,69.2,69.08,69.17,14300.0,56.4739,56.572,56.4739,56.5475,14300.0
2019-06-17 13:50:00,69.2,69.23,69.17,69.23,22836.0,56.572,56.5965,56.5475,56.5965,22836.0
2019-06-17 14:00:00,69.23,69.29,69.17,69.18,31286.0,56.5965,56.6456,56.5475,56.5556,31286.0
2019-06-17 14:10:00,69.16,69.23,69.14,69.2,9796.0,56.5393,56.5965,56.5229,56.572,9796.0
2019-06-17 14:20:00,69.2,69.26,69.19,69.24,20756.0,56.572,56.621,56.5638,56.6047,20756.0
2019-06-17 14:30:00,69.24,69.26,69.07,69.08,27854.0,56.6047,56.621,56.4657,56.4739,27854.0
2019-06-17 14:40:00,69.06,69.12,69.06,69.07,28436.0,56.4575,56.5066,56.4575,56.4657,28436.0
2019-06-17 14:50:00,69.08,69.08,68.97,69.0,15616.0,56.4739,56.4739,56.3839,56.4085,15616.0
2019-06-17 15:00:00,69.01,69.14,68.99,69.14,20020.0,56.4166,56.5229,56.4003,56.5229,20020.0
2019-06-17 15:10:00,69.11,69.11,69.08,69.09,34024.0,56.4984,56.4984,56.4739,56.4821,34024.0
2019-06-17 15:20:00,69.08,69.19,69.05,69.18,45028.0,56.4739,56.5638,56.4493,56.5556,45028.0
2019-06-17 15:30:00,69.17,69.17,69.07,69.11,34008.0,56.5475,56.5475,56.4657,56.4984,34008.0
2019-06-17 15:40:00,69.11,69.11,69.0,69.0,52074.0,56.4984,56.4984,56.4085,56.4085,52074.0
2019-06-17 15:50:00,69.0,69.03,68.89,68.97,139788.0,56.4085,56.433,56.3185,56.3839,139788.0
2019-06-18 09:30:00,69.6,69.6,69.0,69.33,46588.0,56.899,56.899,56.4085,56.6783,46588.0
2019-06-18 09:40:00,69.35,69.4,68.85,69.11,25054.0,56.6946,56.7355,56.2858,56.4984,25054.0
2019-06-18 09:50:00,69.13,69.17,68.99,68.99,57610.0,56.5148,56.5475,56.4003,56.4003,57610.0
2019-06-18 10:00:00,68.93,69.08,68.79,68.94,43720.0,56.3512,56.4739,56.2368,56.3594,43720.0
2019-06-18 10:10:00,68.89,69.03,68.82,69.03,31080.0,56.3185,56.433,56.2613,56.433,31080.0
2019-06-18 10:20:00,69.03,69.09,68.96,68.96,16920.0,56.433,56.4821,56.3758,56.3758,16920.0
2019-06-18 10:30:00,68.95,69.03,68.9,68.93,20948.0,56.3676,56.433,56.3267,56.3512,20948.0
2019-06-18 10:40:00,68.96,69.13,68.95,69.13,20922.0,56.3758,56.5148,56.3676,56.5148,20922.0
2019-06-18 10:50:00,69.16,69.17,69.05,69.17,11230.0,56.5393,56.5475,56.4493,56.5475,11230.0
2019-06-18 11:00:00,69.2,69.24,69.04,69.04,19376.0,56.572,56.6047,56.4412,56.4412,19376.0
2019-06-18 11:10:00,69.08,69.11,69.0,69.0,26578.0,56.4739,56.4984,56.4085,56.4085,26578.0
2019-06-18 11:20:00,68.98,69.06,68.87,68.92,26002.0,56.3921,56.4575,56.3022,56.3431,26002.0
2019-06-18 11:30:00,68.95,69.01,68.85,69.01,19644.0,56.3676,56.4166,56.2858,56.4166,19644.0
2019-06-18 11:40:00,69.02,69.02,68.89,68.99,12616.0,56.4248,56.4248,56.3185,56.4003,12616.0
2019-06-18 11:50:00,68.99,69.08,68.96,69.08,12804.0,56.4003,56.4739,56.3758,56.4739,12804.0
2019-06-18 12:00:00,69.05,69.09,68.97,68.97,18456.0,56.4493,56.4821,56.3839,56.3839,18456.0
2019-06-18 12:10:00,68.96,69.0,68.91,68.91,10808.0,56.3758,56.4085,56.3349,56.3349,10808.0
2019-06-18 12:20:00,68.92,68.96,68.89,68.9,13260.0,56.3431,56.3758,56.3185,56.3267,13260.0
2019-06-18 12:30:00,68.89,68.92,68.88,68.92,12364.0,56.3185,56.3431,56.3104,56.3431,12364.0
2019-06-18 12:40:00,68.92,68.94,68.87,68.89,12684.0,56.3431,56.3594,56.3022,56.3185,12684.0
2019-06-18 12:50:00,68.9,68.94,68.88,68.91,9654.0,56.3267,56.3594,56.3104,56.3349,9654.0
2019-06-18 13:00:00,68.92,68.94,68.78,68.81,10676.0,56.3431,56.3594,56.2286,56.2531,10676.0
2019-06-18 13:10:00,68.8,68.82,68.67,68.67,17880.0,56.245,56.2613,56.1387,56.1387,17880.0
2019-06-18 13:20:00,68.69,68.69,68.55,68.57,32524.0,56.155,56.155,56.0406,56.0569,32524.0
2019-06-18 13:30:00,68.57,68.6,68.49,68.52,23918.0,56.0569,56.0815,55.9915,56.0161,23918.0
2019-06-18 13:40:00,68.52,68.6,68.47,68.55,19398.0,56.0161,56.0815,55.9752,56.0406,19398.0
2019-06-18 13:50:00,68.56,68.57,68.51,68.54,14604.0,56.0488,56.0569,56.0079,56.0324,14604.0
2019-06-18 14:00:00,68.54,68.58,68.46,68.47,20928.0,56.0324,56.0651,55.967,55.9752,20928.0
2019-06-18 14:10:00,68.46,68.51,68.42,68.46,20760.0,55.967,56.0079,55.9343,55.967,20760.0
2019-06-18 14:20:00,68.48,68.48,68.35,68.36,13540.0,55.9834,55.9834,55.8771,55.8853,13540.0
2019-06-18 14:30:00,68.36,68.39,68.25,68.27,27614.0,55.8853,55.9098,55.7953,55.8117,27614.0
2019-06-18 14:40:00,68.28,68.39,68.26,68.38,18356.0,55.8199,55.9098,55.8035,55.9016,18356.0
2019-06-18 14:50:00,68.39,68.39,68.27,68.27,20116.0,55.9098,55.9098,55.8117,55.8117,20116.0
2019-06-18 15:00:00,68.27,68.36,68.22,68.31,17662.0,55.8117,55.8853,55.7708,55.8444,17662.0
2019-06-18 15:10:00,68.33,68.33,68.23,68.24,18430.0,55.8607,55.8607,55.779,55.7872,18430.0
2019-06-18 15:20:00,68.25,68.25,68.14,68.16,31806.0,55.7953,55.7953,55.7054,55.7218,31806.0
2019-06-18 15:30:00,68.14,68.36,68.12,68.35,41840.0,55.7054,55.8853,55.6891,55.8771,41840.0
2019-06-18 15:40:00,68.34,68.48,68.32,68.47,58236.0,55.8689,55.9834,55.8526,55.9752,58236.0
2019-06-18 15:50:00,68.48,68.66,68.44,68.61,183432.0,55.9834,56.1305,55.9507,56.0896,183432.0
2019-06-19 09:30:00,68.32,68.74,68.01,68.74,38488.0,55.8526,56.1959,55.5991,56.1959,38488.0
2019-06-19 09:40:00,68.67,68.74,68.5,68.7,25198.0,56.1387,56.1959,55.9997,56.1632,25198.0
2019-06-19 09:50:00,68.72,68.83,68.69,68.83,45866.0,56.1796,56.2695,56.155,56.2695,45866.0
2019-06-19 10:00:00,68.86,68.93,68.76,68.82,20830.0,56.294,56.3512,56.2123,56.2613,20830.0
2019-06-19 10:10:00,68.86,68.94,68.8,68.82,15842.0,56.294,56.3594,56.245,56.2613,15842.0
2019-06-19 10:20:00,68.82,68.82,68.72,68.73,16380.0,56.2613,56.2613,56.1796,56.1877,16380.0
2019-06-19 10:30:00,68.71,68.82,68.64,68.76,13038.0,56.1714,56.2613,56.1142,56.2123,13038.0
2019-06-19 10:40:00,68.75,68.75,68.66,68.69,10470.0,56.2041,56.2041,56.1305,56.155,10470.0
2019-06-19 10:50:00,68.68,68.85,68.67,68.85,11536.0,56.1469,56.2858,56.1387,56.2858,11536.0
2019-06-19 11:00:00,68.86,68.98,68.86,68.96,15580.0,56.294,56.3921,56.294,56.3758,15580.0
2019-06-19 11:10:00,68.98,68.99,68.92,68.94,12620.0,56.3921,56.4003,56.3431,56.3594,12620.0
2019-06-19 11:20:00,68.93,69.11,68.91,69.09,23274.0,56.3512,56.4984,56.3349,56.4821,23274.0
2019-06-19 11:30:00,69.08,69.08,68.99,69.03,17530.0,56.4739,56.4739,56.4003,56.433,17530.0
2019-06-19 11:40:00,69.04,69.1,69.02,69.1,9810.0,56.4412,56.4902,56.4248,56.4902,9810.0
2019-06-19 11:50:00,69.11,69.17,69.07,69.1,10494.0,56.4984,56.5475,56.4657,56.4902,10494.0
2019-06-19 12:00:00,69.09,69.15,69.05,69.06,9482.0,56.4821,56.5311,56.4493,56.4575,9482.0
2019-06-19 12:10:00,69.07,69.11,69.04,69.11,10060.0,56.4657,56.4984,56.4412,56.4984,10060.0
2019-06-19 12:20:00,69.12,69.19,69.1,69.17,18712.0,56.5066,56.5638,56.4902,56.5475,18712.0
2019-06-19 12:30:00,69.17,69.17,69.05,69.05,16084.0,56.5475,56.5475,56.4493,56.4493,16084.0
2019-06-19 12:40:00,69.06,69.07,68.99,69.0,13322.0,56.4575,56.4657,56.4003,56.4085,13322.0
2019-06-19 12:50:00,69.01,69.06,69.0,69.04,15182.0,56.4166,56.4575,56.4085,56.4412,15182.0
2019-06-19 13:00:00,69.03,69.08,69.03,69.06,13180.0,56.433,56.4739,56.433,56.4575,13180.0
2019-06-19 13:10:00,69.07,69.08,69.01,69.04,27802.0,56.4657,56.4739,56.4166,56.4412,27802.0
2019-06-19 13:20:00,69.05,69.05,68.99,69.05,14496.0,56.4493,56.4493,56.4003,56.4493,14496.0
2019-06-19 13:30:00,69.04,69.08,69.01,69.08,12730.0,56.4412,56.4739,56.4166,56.4739,12730.0
2019-06-19 13:40:00,69.08,69.14,69.06,69.14,8504.0,56.4739,56.5229,56.4575,56.5229,8504.0
2019-06-19 13:50:00,69.14,69.2,69.13,69.17,20508.0,56.5229,56.572,56.5148,56.5475,20508.0
2019-06-19 14:00:00,69.18,69.57,69.13,69.39,44416.0,56.5556,56.8745,56.5148,56.7273,44416.0
2019-06-19 14:10:00,69.44,69.48,69.38,69.45,7864.0,56.7682,56.8009,56.7191,56.7764,7864.0
2019-06-19 14:20:00,69.45,69.55,69.38,69.52,16888.0,56.7764,56.8581,56.7191,56.8336,16888.0
2019-06-19 14:30:00,69.54,69.69,69.54,69.55,31910.0,56.8499,56.9726,56.8499,56.8581,31910.0
2019-06-19 14:40:00,69.55,69.56,69.48,69.56,15806.0,56.8581,56.8663,56.8009,56.8663,15806.0
2019-06-19 14:50:00,69.54,69.69,69.53,69.67,29736.0,56.8499,56.9726,56.8418,56.9562,29736.0
2019-06-19 15:00:00,69.69,69.78,69.67,69.78,22286.0,56.9726,57.0461,56.9562,57.0461,22286.0
2019-06-19 15:10:00,69.77,69.78,69.65,69.66,23738.0,57.038,57.0461,56.9399,56.948,23738.0
2019-06-19 15:20:00,69.67,69.7,69.58,69.67,21240.0,56.9562,56.9807,56.8826,56.9562,21240.0
2019-06-19 15:30:00,69.67,69.75,69.63,69.69,41606.0,56.9562,57.0216,56.9235,56.9726,41606.0
2019-06-19 15:40:00,69.7,69.88,69.68,69.76,64880.0,56.9807,57.1279,56.9644,57.0298,64880.0
2019-06-19 15:50:00,69.76,69.86,69.53,69.54,227140.0,57.0298,57.1115,56.8418,56.8499,227140.0
2019-06-20 09:30:00,69.95,70.25,69.76,70.03,63462.0,57.1851,57.4304,57.0298,57.2505,63462.0
2019-06-20 09:40:00,70.09,70.19,69.89,70.03,13848.0,57.2996,57.3813,57.1361,57.2505,13848.0
2019-06-20 09:50:00,69.96,69.99,69.86,69.88,9100.0,57.1933,57.2178,57.1115,57.1279,9100.0
2019-06-20 10:00:00,69.88,69.9,69.69,69.7,18528.0,57.1279,57.1442,56.9726,56.9807,18528.0
2019-06-20 10:10:00,69.72,69.74,69.64,69.64,15232.0,56.9971,57.0134,56.9317,56.9317,15232.0
2019-06-20 10:20:00,69.66,69.71,69.58,69.58,14188.0,56.948,56.9889,56.8826,56.8826,14188.0
2019-06-20 10:30:00,69.61,69.64,69.5,69.56,20138.0,56.9072,56.9317,56.8172,56.8663,20138.0
2019-06-20 10:40:00,69.57,69.58,69.33,69.36,18768.0,56.8745,56.8826,56.6783,56.7028,18768.0
2019-06-20 10:50:00,69.39,69.57,69.39,69.52,14762.0,56.7273,56.8745,56.7273,56.8336,14762.0
2019-06-20 11:00:00,69.52,69.58,69.4,69.58,16008.0,56.8336,56.8826,56.7355,56.8826,16008.0
2019-06-20 11:10:00,69.57,69.64,69.57,69.63,34956.0,56.8745,56.9317,56.8745,56.9235,34956.0
2019-06-20 11:20:00,69.63,69.64,69.56,69.61,14514.0,56.9235,56.9317,56.8663,56.9072,14514.0
2019-06-20 11:30:00,69.61,69.67,69.56,69.58,10770.0,56.9072,56.9562,56.8663,56.8826,10770.0
2019-06-20 11:40:00,69.6,69.63,69.56,69.63,16072.0,56.899,56.9235,56.8663,56.9235,16072.0
2019-06-20 11:50:00,69.63,69.74,69.61,69.72,18464.0,56.9235,57.0134,56.9072,56.9971,18464.0
2019-06-20 12:00:00,69.71,69.76,69.67,69.7,10174.0,56.9889,57.0298,56.9562,56.9807,10174.0
2019-06-20 12:10:00,69.67,69.68,69.61,69.65,8944.0,56.9562,56.9644,56.9072,56.9399,8944.0
2019-06-20 12:20:00,69.63,69.79,69.63,69.77,9192.0,56.9235,57.0543,56.9235,57.038,9192.0
2019-06-20 12:30:00,69.76,69.82,69.74,69.82,6454.0,57.0298,57.0788,57.0134,57.0788,6454.0
2019-06-20 12:40:00,69.81,69.86,69.78,69.85,12140.0,57.0707,57.1115,57.0461,57.1034,12140.0
2019-06-20 12:50:00,69.85,69.95,69.85,69.89,31256.0,57.1034,57.1851,57.1034,57.1361,31256.0
2019-06-20 13:00:00,69.89,69.99,69.83,69.96,13136.0,57.1361,57.2178,57.087,57.1933,13136.0
2019-06-20 13:10:00,69.97,70.08,69.97,70.08,19606.0,57.2015,57.2914,57.2015,57.2914,19606.0
2019-06-20 13:20:00,70.1,70.15,70.05,70.11,16010.0,57.3077,57.3486,57.2669,57.3159,16010.0
2019-06-20 13:30:00,70.13,70.19,70.11,70.17,9222.0,57.3323,57.3813,57.3159,57.365,9222.0
2019-06-20 13:40:00,70.17,70.18,70.11,70.13,10144.0,57.365,57.3731,57.3159,57.3323,10144.0
2019-06-20 13:50:00,70.11,70.14,70.05,70.08,15606.0,57.3159,57.3404,57.2669,57.2914,15606.0
2019-06-20 14:00:00,70.08,70.09,69.96,69.96,17762.0,57.2914,57.2996,57.1933,57.1933,17762.0
2019-06-20 14:10:00,69.98,70.07,69.96,70.05,13108.0,57.2096,57.2832,57.1933,57.2669,13108.0
2019-06-20 14:20:00,70.04,70.07,69.98,70.01,17150.0,57.2587,57.2832,57.2096,57.2342,17150.0
2019-06-20 14:30:00,70.0,70.09,70.0,70.07,22358.0,57.226,57.2996,57.226,57.2832,22358.0
2019-06-20 14:40:00,70.09,70.21,70.07,70.13,47812.0,57.2996,57.3977,57.2832,57.3323,47812.0
2019-06-20 14:50:00,70.13,70.29,70.12,70.25,21230.0,57.3323,57.4631,57.3241,57.4304,21230.0
2019-06-20 15:00:00,70.27,70.28,70.17,70.2,27070.0,57.4467,57.4549,57.365,57.3895,27070.0
2019-06-20 15:10:00,70.2,70.22,70.14,70.15,22922.0,57.3895,57.4058,57.3404,57.3486,22922.0
2019-06-20 15:20:00,70.15,70.19,70.04,70.07,31150.0,57.3486,57.3813,57.2587,57.2832,31150.0
2019-06-20 15:30:00,70.07,70.08,69.93,70.04,50574.0,57.2832,57.2914,57.1688,57.2587,50574.0
2019-06-20 15:40:00,70.05,70.19,70.05,70.16,59516.0,57.2669,57.3813,57.2669,57.3568,59516.0
2019-06-20 15:50:00,70.17,70.37,70.16,70.17,189172.0,57.365,57.5285,57.3568,57.365,189172.0
2019-06-21 09:30:00,70.01,70.4,69.79,70.09,629140.0,57.2342,57.553,57.0543,57.2996,629140.0
2019-06-21 09:40:00,70.11,70.17,70.05,70.16,11856.0,57.3159,57.365,57.2669,57.3568,11856.0
2019-06-21 09:50:00,70.17,70.17,70.05,70.06,10226.0,57.365,57.365,57.2669,57.275,10226.0
2019-06-21 10:00:00,70.08,70.11,69.86,69.86,11326.0,57.2914,57.3159,57.1115,57.1115,11326.0
2019-06-21 10:10:00,69.89,69.96,69.88,69.91,17764.0,57.1361,57.1933,57.1279,57.1524,17764.0
2019-06-21 10:20:00,69.95,70.0,69.89,69.97,21484.0,57.1851,57.226,57.1361,57.2015,21484.0
2019-06-21 10:30:00,69.96,70.1,69.96,70.1,16150.0,57.1933,57.3077,57.1933,57.3077,16150.0
2019-06-21 10:40:00,70.09,70.11,70.01,70.03,8608.0,57.2996,57.3159,57.2342,57.2505,8608.0
2019-06-21 10:50:00,70.03,70.07,70.01,70.05,13116.0,57.2505,57.2832,57.2342,57.2669,13116.0
2019-06-21 11:00:00,70.06,70.32,70.05,70.26,31152.0,57.275,57.4876,57.2669,57.4385,31152.0
2019-06-21 11:10:00,70.28,70.34,70.26,70.33,33192.0,57.4549,57.5039,57.4385,57.4958,33192.0
2019-06-21 11:20:00,70.36,70.44,70.36,70.44,19700.0,57.5203,57.5857,57.5203,57.5857,19700.0
2019-06-21 11:30:00,70.45,70.5,70.36,70.49,113626.0,57.5939,57.6347,57.5203,57.6266,113626.0
2019-06-21 11:40:00,70.48,70.52,70.42,70.43,20748.0,57.6184,57.6511,57.5693,57.5775,20748.0
2019-06-21 11:50:00,70.42,70.54,70.32,70.54,53890.0,57.5693,57.6674,57.4876,57.6674,53890.0
2019-06-21 12:00:00,70.54,70.54,70.47,70.48,16000.0,57.6674,57.6674,57.6102,57.6184,16000.0
2019-06-21 12:10:00,70.48,70.52,70.47,70.52,23210.0,57.6184,57.6511,57.6102,57.6511,23210.0
2019-06-21 12:20:00,70.5,70.61,70.49,70.59,21392.0,57.6347,57.7247,57.6266,57.7083,21392.0
2019-06-21 12:30:00,70.59,70.61,70.52,70.55,9756.0,57.7083,57.7247,57.6511,57.6756,9756.0
2019-06-21 12:40:00,70.57,70.61,70.56,70.59,6650.0,57.692,57.7247,57.6838,57.7083,6650.0
2019-06-21 12:50:00,70.58,70.63,70.51,70.63,17478.0,57.7001,57.741,57.6429,57.741,17478.0
2019-06-21 13:00:00,70.63,70.72,70.63,70.69,12692.0,57.741,57.8146,57.741,57.7901,12692.0
2019-06-21 13:10:00,70.71,70.71,70.65,70.69,9314.0,57.8064,57.8064,57.7574,57.7901,9314.0
2019-06-21 13:20:00,70.69,70.7,70.58,70.63,32496.0,57.7901,57.7982,57.7001,57.741,32496.0
2019-06-21 13:30:00,70.64,70.76,70.64,70.76,27140.0,57.7492,57.8473,57.7492,57.8473,27140.0
2019-06-21 13:40:00,70.75,70.8,70.71,70.73,19316.0,57.8391,57.88,57.8064,57.8228,19316.0
2019-06-21 13:50:00,70.75,70.77,70.72,70.76,7624.0,57.8391,57.8555,57.8146,57.8473,7624.0
2019-06-21 14:00:00,70.77,70.79,70.64,70.64,19100.0,57.8555,57.8718,57.7492,57.7492,19100.0
2019-06-21 14:10:00,70.63,70.72,70.63,70.71,10162.0,57.741,57.8146,57.741,57.8064,10162.0
2019-06-21 14:20:00,70.7,70.81,70.69,70.79,17268.0,57.7982,57.8882,57.7901,57.8718,17268.0
2019-06-21 14:30:00,70.8,70.9,70.78,70.87,23834.0,57.88,57.9618,57.8636,57.9372,23834.0
2019-06-21 14:40:00,70.88,70.92,70.85,70.92,18546.0,57.9454,57.9781,57.9209,57.9781,18546.0
2019-06-21 14:50:00,70.9,70.93,70.83,70.85,22348.0,57.9618,57.9863,57.9045,57.9209,22348.0
2019-06-21 15:00:00,70.86,70.89,70.85,70.88,35000.0,57.9291,57.9536,57.9209,57.9454,35000.0
2019-06-21 15:10:00,70.86,70.89,70.77,70.84,26486.0,57.9291,57.9536,57.8555,57.9127,26486.0
2019-06-21 15:20:00,70.82,70.83,70.79,70.81,32864.0,57.8963,57.9045,57.8718,57.8882,32864.0
2019-06-21 15:30:00,70.81,70.83,70.68,70.71,47288.0,57.8882,57.9045,57.7819,57.8064,47288.0
2019-06-21 15:40:00,70.72,70.73,70.58,70.67,120168.0,57.8146,57.8228,57.7001,57.7737,120168.0
2019-06-21 15:50:00,70.67,70.74,70.47,70.52,384458.0,57.7737,57.8309,57.6102,57.6511,384458.0
2019-06-24 09:30:00,70.52,70.73,70.42,70.42,40968.0,57.6511,57.8228,57.5693,57.5693,40968.0
2019-06-24 09:40:00,70.39,70.52,70.33,70.52,19332.0,57.5448,57.6511,57.4958,57.6511,19332.0
2019-06-24 09:50:00,70.56,70.58,70.39,70.44,9830.0,57.6838,57.7001,57.5448,57.5857,9830.0
2019-06-24 10:00:00,70.41,70.57,70.36,70.51,20462.0,57.5612,57.692,57.5203,57.6429,20462.0
2019-06-24 10:10:00,70.48,70.6,70.44,70.49,26074.0,57.6184,57.7165,57.5857,57.6266,26074.0
2019-06-24 10:20:00,70.51,70.51,70.3,70.33,53590.0,57.6429,57.6429,57.4712,57.4958,53590.0
2019-06-24 10:30:00,70.33,70.4,70.29,70.4,13662.0,57.4958,57.553,57.4631,57.553,13662.0
2019-06-24 10:40:00,70.42,70.51,70.42,70.48,20262.0,57.5693,57.6429,57.5693,57.6184,20262.0
2019-06-24 10:50:00,70.48,70.67,70.46,70.66,11108.0,57.6184,57.7737,57.602,57.7655,11108.0
2019-06-24 11:00:00,70.63,70.71,70.54,70.63,22686.0,57.741,57.8064,57.6674,57.741,22686.0
2019-06-24 11:10:00,70.61,70.61,70.4,70.5,37374.0,57.7247,57.7247,57.553,57.6347,37374.0
2019-06-24 11:20:00,70.48,70.57,70.45,70.54,20994.0,57.6184,57.692,57.5939,57.6674,20994.0
2019-06-24 11:30:00,70.53,70.55,70.47,70.5,19430.0,57.6593,57.6756,57.6102,57.6347,19430.0
2019-06-24 11:40:00,70.51,70.52,70.41,70.41,12368.0,57.6429,57.6511,57.5612,57.5612,12368.0
2019-06-24 11:50:00,70.44,70.47,70.41,70.42,32014.0,57.5857,57.6102,57.5612,57.5693,32014.0
2019-06-24 12:00:00,70.44,70.56,70.42,70.55,16282.0,57.5857,57.6838,57.5693,57.6756,16282.0
2019-06-24 12:10:00,70.54,70.56,70.5,70.5,20946.0,57.6674,57.6838,57.6347,57.6347,20946.0
2019-06-24 12:20:00,70.53,70.53,70.5,70.52,9302.0,57.6593,57.6593,57.6347,57.6511,9302.0
2019-06-24 12:30:00,70.5,70.6,70.5,70.56,15614.0,57.6347,57.7165,57.6347,57.6838,15614.0
2019-06-24 12:40:00,70.56,70.58,70.46,70.47,27090.0,57.6838,57.7001,57.602,57.6102,27090.0
2019-06-24 12:50:00,70.47,70.5,70.45,70.46,11664.0,57.6102,57.6347,57.5939,57.602,11664.0
2019-06-24 13:00:00,70.46,70.48,70.44,70.45,15350.0,57.602,57.6184,57.5857,57.5939,15350.0
2019-06-24 13:10:00,70.44,70.5,70.43,70.47,15916.0,57.5857,57.6347,57.5775,57.6102,15916.0
2019-06-24 13:20:00,70.49,70.52,70.47,70.52,9930.0,57.6266,57.6511,57.6102,57.6511,9930.0
2019-06-24 13:30:00,70.51,70.55,70.51,70.51,11644.0,57.6429,57.6756,57.6429,57.6429,11644.0
2019-06-24 13:40:00,70.53,70.54,70.42,70.43,13166.0,57.6593,57.6674,57.5693,57.5775,13166.0
2019-06-24 13:50:00,70.41,70.44,70.39,70.42,12324.0,57.5612,57.5857,57.5448,57.5693,12324.0
2019-06-24 14:00:00,70.42,70.46,70.39,70.42,13534.0,57.5693,57.602,57.5448,57.5693,13534.0
2019-06-24 14:10:00,70.42,70.46,70.35,70.35,11162.0,57.5693,57.602,57.5121,57.5121,11162.0
2019-06-24 14:20:00,70.34,70.39,70.33,70.35,7598.0,57.5039,57.5448,57.4958,57.5121,7598.0
2019-06-24 14:30:00,70.38,70.42,70.36,70.36,13472.0,57.5366,57.5693,57.5203,57.5203,13472.0
2019-06-24 14:40:00,70.38,70.41,70.32,70.36,23436.0,57.5366,57.5612,57.4876,57.5203,23436.0
2019-06-24 14:50:00,70.39,70.41,70.32,70.34,12920.0,57.5448,57.5612,57.4876,57.5039,12920.0
2019-06-24 15:00:00,70.35,70.36,70.22,70.26,20630.0,57.5121,57.5203,57.4058,57.4385,20630.0
2019-06-24 15:10:00,70.28,70.35,70.26,70.31,35182.0,57.4549,57.5121,57.4385,57.4794,35182.0
2019-06-24 15:20:00,70.32,70.39,70.32,70.33,19394.0,57.4876,57.5448,57.4876,57.4958,19394.0
2019-06-24 15:30:00,70.35,70.35,70.27,70.28,30846.0,57.5121,57.5121,57.4467,57.4549,30846.0
2019-06-24 15:40:00,70.28,70.39,70.27,70.36,49376.0,57.4549,57.5448,57.4467,57.5203,49376.0
2019-06-24 15:50:00,70.36,70.45,70.33,70.42,148688.0,57.5203,57.5939,57.4958,57.5693,148688.0
2019-06-25 09:30:00,70.46,70.61,70.33,70.44,46518.0,57.602,57.7247,57.4958,57.5857,46518.0
2019-06-25 09:40:00,70.47,70.5,70.39,70.5,16796.0,57.6102,57.6347,57.5448,57.6347,16796.0
2019-06-25 09:50:00,70.48,70.57,70.4,70.47,21994.0,57.6184,57.692,57.553,57.6102,21994.0
2019-06-25 10:00:00,70.45,70.58,70.41,70.57,21536.0,57.5939,57.7001,57.5612,57.692,21536.0
2019-06-25 10:10:00,70.54,70.68,70.53,70.54,16714.0,57.6674,57.7819,57.6593,57.6674,16714.0
2019-06-25 10:20:00,70.54,70.59,70.5,70.57,19204.0,57.6674,57.7083,57.6347,57.692,19204.0
2019-06-25 10:30:00,70.55,70.56,70.46,70.49,17338.0,57.6756,57.6838,57.602,57.6266,17338.0
2019-06-25 10:40:00,70.46,70.46,70.41,70.42,8406.0,57.602,57.602,57.5612,57.5693,8406.0
2019-06-25 10:50:00,70.45,70.5,70.42,70.5,14098.0,57.5939,57.6347,57.5693,57.6347,14098.0
2019-06-25 11:00:00,70.45,70.45,70.39,70.42,15556.0,57.5939,57.5939,57.5448,57.5693,15556.0
2019-06-25 11:10:00,70.43,70.47,70.4,70.43,19658.0,57.5775,57.6102,57.553,57.5775,19658.0
2019-06-25 11:20:00,70.43,70.43,70.33,70.36,17972.0,57.5775,57.5775,57.4958,57.5203,17972.0
2019-06-25 11:30:00,70.38,70.38,70.24,70.24,19824.0,57.5366,57.5366,57.4222,57.4222,19824.0
2019-06-25 11:40:00,70.25,70.28,70.23,70.27,16080.0,57.4304,57.4549,57.414,57.4467,16080.0
2019-06-25 11:50:00,70.27,70.32,70.22,70.32,49316.0,57.4467,57.4876,57.4058,57.4876,49316.0
2019-06-25 12:00:00,70.32,70.35,70.25,70.26,53164.0,57.4876,57.5121,57.4304,57.4385,53164.0
2019-06-25 12:10:00,70.26,70.26,70.19,70.2,18956.0,57.4385,57.4385,57.3813,57.3895,18956.0
2019-06-25 12:20:00,70.22,70.25,70.17,70.25,13434.0,57.4058,57.4304,57.365,57.4304,13434.0
2019-06-25 12:30:00,70.25,70.27,70.16,70.19,16718.0,57.4304,57.4467,57.3568,57.3813,16718.0
2019-06-25 12:40:00,70.17,70.22,70.16,70.18,31232.0,57.365,57.4058,57.3568,57.3731,31232.0
2019-06-25 12:50:00,70.19,70.25,70.19,70.24,15714.0,57.3813,57.4304,57.3813,57.4222,15714.0
2019-06-25 13:00:00,70.23,70.23,70.11,70.21,9800.0,57.414,57.414,57.3159,57.3977,9800.0
2019-06-25 13:10:00,70.19,70.27,70.19,70.19,11824.0,57.3813,57.4467,57.3813,57.3813,11824.0
2019-06-25 13:20:00,70.21,70.22,70.11,70.2,18738.0,57.3977,57.4058,57.3159,57.3895,18738.0
2019-06-25 13:30:00,70.2,70.31,70.2,70.3,13086.0,57.3895,57.4794,57.3895,57.4712,13086.0
2019-06-25 13:40:00,70.3,70.39,70.29,70.32,13844.0,57.4712,57.5448,57.4631,57.4876,13844.0
2019-06-25 13:50:00,70.33,70.36,70.32,70.33,8016.0,57.4958,57.5203,57.4876,57.4958,8016.0
2019-06-25 14:00:00,70.36,70.36,70.25,70.31,11536.0,57.5203,57.5203,57.4304,57.4794,11536.0
2019-06-25 14:10:00,70.29,70.33,70.29,70.33,10542.0,57.4631,57.4958,57.4631,57.4958,10542.0
2019-06-25 14:20:00,70.36,70.36,70.25,70.28,14516.0,57.5203,57.5203,57.4304,57.4549,14516.0
2019-06-25 14:30:00,70.28,70.31,70.2,70.27,16898.0,57.4549,57.4794,57.3895,57.4467,16898.0
2019-06-25 14:40:00,70.26,70.3,70.24,70.25,16808.0,57.4385,57.4712,57.4222,57.4304,16808.0
2019-06-25 14:50:00,70.26,70.36,70.25,70.33,11402.0,57.4385,57.5203,57.4304,57.4958,11402.0
2019-06-25 15:00:00,70.35,70.46,70.33,70.4,35988.0,57.5121,57.602,57.4958,57.553,35988.0
2019-06-25 15:10:00,70.39,70.39,70.26,70.27,20786.0,57.5448,57.5448,57.4385,57.4467,20786.0
2019-06-25 15:20:00,70.27,70.31,70.26,70.28,25406.0,57.4467,57.4794,57.4385,57.4549,25406.0
2019-06-25 15:30:00,70.26,70.26,70.16,70.22,32272.0,57.4385,57.4385,57.3568,57.4058,32272.0
2019-06-25 15:40:00,70.18,70.22,70.07,70.07,43722.0,57.3731,57.4058,57.2832,57.2832,43722.0
2019-06-25 15:50:00,70.06,70.26,70.03,70.24,190306.0,57.275,57.4385,57.2505,57.4222,190306.0
2019-06-26 09:30:00,70.16,70.16,69.73,69.73,22082.0,57.3568,57.3568,57.0053,57.0053,22082.0
2019-06-26 09:40:00,69.75,69.86,69.61,69.62,28208.0,57.0216,57.1115,56.9072,56.9153,28208.0
2019-06-26 09:50:00,69.6,69.6,69.47,69.53,38370.0,56.899,56.899,56.7927,56.8418,38370.0
2019-06-26 10:00:00,69.51,69.58,69.36,69.41,18964.0,56.8254,56.8826,56.7028,56.7437,18964.0
2019-06-26 10:10:00,69.41,69.44,69.16,69.18,63092.0,56.7437,56.7682,56.5393,56.5556,63092.0
2019-06-26 10:20:00,69.19,69.21,69.08,69.08,16522.0,56.5638,56.5802,56.4739,56.4739,16522.0
2019-06-26 10:30:00,69.1,69.19,69.01,69.15,15794.0,56.4902,56.5638,56.4166,56.5311,15794.0
2019-06-26 10:40:00,69.21,69.36,69.13,69.35,15994.0,56.5802,56.7028,56.5148,56.6946,15994.0
2019-06-26 10:50:00,69.38,69.39,69.07,69.17,27910.0,56.7191,56.7273,56.4657,56.5475,27910.0
2019-06-26 11:00:00,69.17,69.22,69.0,69.0,27240.0,56.5475,56.5883,56.4085,56.4085,27240.0
2019-06-26 11:10:00,69.04,69.08,69.01,69.03,24480.0,56.4412,56.4739,56.4166,56.433,24480.0
2019-06-26 11:20:00,69.02,69.05,68.84,68.89,49934.0,56.4248,56.4493,56.2777,56.3185,49934.0
2019-06-26 11:30:00,68.89,68.92,68.85,68.86,14748.0,56.3185,56.3431,56.2858,56.294,14748.0
2019-06-26 11:40:00,68.86,69.0,68.86,68.98,14696.0,56.294,56.4085,56.294,56.3921,14696.0
2019-06-26 11:50:00,68.94,68.97,68.88,68.97,11496.0,56.3594,56.3839,56.3104,56.3839,11496.0
2019-06-26 12:00:00,69.01,69.08,69.01,69.07,20388.0,56.4166,56.4739,56.4166,56.4657,20388.0
2019-06-26 12:10:00,69.05,69.15,69.02,69.02,58258.0,56.4493,56.5311,56.4248,56.4248,58258.0
2019-06-26 12:20:00,69.01,69.09,69.0,69.06,32430.0,56.4166,56.4821,56.4085,56.4575,32430.0
2019-06-26 12:30:00,69.06,69.13,69.05,69.12,22390.0,56.4575,56.5148,56.4493,56.5066,22390.0
2019-06-26 12:40:00,69.1,69.11,68.99,69.01,12734.0,56.4902,56.4984,56.4003,56.4166,12734.0
2019-06-26 12:50:00,69.0,69.07,69.0,69.04,18834.0,56.4085,56.4657,56.4085,56.4412,18834.0
2019-06-26 13:00:00,69.05,69.05,68.99,68.99,15428.0,56.4493,56.4493,56.4003,56.4003,15428.0
2019-06-26 13:10:00,68.98,69.0,68.89,68.91,14020.0,56.3921,56.4085,56.3185,56.3349,14020.0
2019-06-26 13:20:00,68.91,69.01,68.87,68.97,61438.0,56.3349,56.4166,56.3022,56.3839,61438.0
2019-06-26 13:30:00,68.97,69.01,68.88,68.88,20426.0,56.3839,56.4166,56.3104,56.3104,20426.0
2019-06-26 13:40:00,68.87,68.94,68.87,68.92,18294.0,56.3022,56.3594,56.3022,56.3431,18294.0
2019-06-26 13:50:00,68.93,69.06,68.91,69.06,24770.0,56.3512,56.4575,56.3349,56.4575,24770.0
2019-06-26 14:00:00,69.07,69.11,69.02,69.03,16502.0,56.4657,56.4984,56.4248,56.433,16502.0
2019-06-26 14:10:00,69.0,69.06,68.94,68.95,22270.0,56.4085,56.4575,56.3594,56.3676,22270.0
2019-06-26 14:20:00,68.98,69.01,68.94,69.01,19444.0,56.3921,56.4166,56.3594,56.4166,19444.0
2019-06-26 14:30:00,69.03,69.04,68.71,68.76,31306.0,56.433,56.4412,56.1714,56.2123,31306.0
2019-06-26 14:40:00,68.75,68.76,68.62,68.75,24938.0,56.2041,56.2123,56.0978,56.2041,24938.0
2019-06-26 14:50:00,68.75,68.86,68.67,68.85,23952.0,56.2041,56.294,56.1387,56.2858,23952.0
2019-06-26 15:00:00,68.82,68.88,68.76,68.79,26230.0,56.2613,56.3104,56.2123,56.2368,26230.0
2019-06-26 15:10:00,68.79,68.83,68.72,68.8,25318.0,56.2368,56.2695,56.1796,56.245,25318.0
2019-06-26 15:20:00,68.76,68.79,68.64,68.64,22850.0,56.2123,56.2368,56.1142,56.1142,22850.0
2019-06-26 15:30:00,68.65,68.77,68.64,68.73,28448.0,56.1223,56.2204,56.1142,56.1877,28448.0
2019-06-26 15:40:00,68.74,68.83,68.7,68.73,83638.0,56.1959,56.2695,56.1632,56.1877,83638.0
2019-06-26 15:50:00,68.71,68.75,68.41,68.52,224376.0,56.1714,56.2041,55.9261,56.0161,224376.0
2019-06-27 09:30:00,68.35,68.83,68.35,68.46,38432.0,55.8771,56.2695,55.8771,55.967,38432.0
2019-06-27 09:40:00,68.39,68.53,68.32,68.43,10462.0,55.9098,56.0242,55.8526,55.9425,10462.0
2019-06-27 09:50:00,68.4,68.41,68.24,68.26,36004.0,55.918,55.9261,55.7872,55.8035,36004.0
2019-06-27 10:00:00,68.23,68.31,68.11,68.11,40496.0,55.779,55.8444,55.6809,55.6809,40496.0
2019-06-27 10:10:00,68.16,68.16,67.98,68.05,31368.0,55.7218,55.7218,55.5746,55.6318,31368.0
2019-06-27 10:20:00,68.08,68.2,67.97,68.01,33370.0,55.6564,55.7545,55.5664,55.5991,33370.0
2019-06-27 10:30:00,68.02,68.08,67.95,67.95,33800.0,55.6073,55.6564,55.5501,55.5501,33800.0
2019-06-27 10:40:00,67.99,68.1,67.92,68.1,22414.0,55.5828,55.6727,55.5256,55.6727,22414.0
2019-06-27 10:50:00,68.09,68.09,67.97,67.99,16112.0,55.6645,55.6645,55.5664,55.5828,16112.0
2019-06-27 11:00:00,68.01,68.06,67.96,67.98,17960.0,55.5991,55.64,55.5583,55.5746,17960.0
2019-06-27 11:10:00,67.99,68.0,67.86,67.97,34182.0,55.5828,55.591,55.4765,55.5664,34182.0
2019-06-27 11:20:00,67.97,68.1,67.94,67.96,21414.0,55.5664,55.6727,55.5419,55.5583,21414.0
2019-06-27 11:30:00,67.96,68.02,67.96,68.0,23366.0,55.5583,55.6073,55.5583,55.591,23366.0
2019-06-27 11:40:00,68.01,68.02,67.93,67.97,21420.0,55.5991,55.6073,55.5337,55.5664,21420.0
2019-06-27 11:50:00,67.94,67.98,67.89,67.92,15614.0,55.5419,55.5746,55.501,55.5256,15614.0
2019-06-27 12:00:00,67.94,68.03,67.92,67.99,20310.0,55.5419,55.6155,55.5256,55.5828,20310.0
2019-06-27 12:10:00,68.01,68.03,67.95,67.95,21606.0,55.5991,55.6155,55.5501,55.5501,21606.0
2019-06-27 12:20:00,67.95,67.97,67.78,67.78,39798.0,55.5501,55.5664,55.4111,55.4111,39798.0
2019-06-27 12:30:00,67.78,67.89,67.78,67.85,36850.0,55.4111,55.501,55.4111,55.4683,36850.0
2019-06-27 12:40:00,67.84,67.91,67.82,67.89,44804.0,55.4602,55.5174,55.4438,55.501,44804.0
2019-06-27 12:50:00,67.89,67.9,67.79,67.81,20004.0,55.501,55.5092,55.4193,55.4356,20004.0
2019-06-27 13:00:00,67.81,67.83,67.77,67.81,24472.0,55.4356,55.452,55.4029,55.4356,24472.0
2019-06-27 13:10:00,67.81,67.85,67.79,67.83,27482.0,55.4356,55.4683,55.4193,55.452,27482.0
2019-06-27 13:20:00,67.83,67.86,67.78,67.8,38474.0,55.452,55.4765,55.4111,55.4275,38474.0
2019-06-27 13:30:00,67.79,67.83,67.74,67.81,60726.0,55.4193,55.452,55.3784,55.4356,60726.0
2019-06-27 13:40:00,67.82,67.83,67.74,67.77,28438.0,55.4438,55.452,55.3784,55.4029,28438.0
2019-06-27 13:50:00,67.75,67.75,67.67,67.67,44092.0,55.3866,55.3866,55.3212,55.3212,44092.0
2019-06-27 14:00:00,67.69,67.73,67.66,67.7,31206.0,55.3375,55.3702,55.313,55.3457,31206.0
2019-06-27 14:10:00,67.7,67.72,67.62,67.62,24818.0,55.3457,55.3621,55.2803,55.2803,24818.0
2019-06-27 14:20:00,67.61,67.61,67.52,67.54,39448.0,55.2721,55.2721,55.1986,55.2149,39448.0
2019-06-27 14:30:00,67.54,67.69,67.54,67.69,29288.0,55.2149,55.3375,55.2149,55.3375,29288.0
2019-06-27 14:40:00,67.7,67.72,67.66,67.69,31750.0,55.3457,55.3621,55.313,55.3375,31750.0
2019-06-27 14:50:00,67.7,67.73,67.67,67.69,31820.0,55.3457,55.3702,55.3212,55.3375,31820.0
2019-06-27 15:00:00,67.7,67.72,67.58,67.66,33422.0,55.3457,55.3621,55.2476,55.313,33422.0
2019-06-27 15:10:00,67.65,67.67,67.57,67.61,32756.0,55.3048,55.3212,55.2394,55.2721,32756.0
2019-06-27 15:20:00,67.6,67.63,67.57,67.61,50324.0,55.264,55.2885,55.2394,55.2721,50324.0
2019-06-27 15:30:00,67.61,67.61,67.46,67.59,198840.0,55.2721,55.2721,55.1495,55.2558,198840.0
2019-06-27 15:40:00,67.59,67.67,67.53,67.6,177840.0,55.2558,55.3212,55.2067,55.264,177840.0
2019-06-27 15:50:00,67.6,67.86,67.5,67.77,684598.0,55.264,55.4765,55.1822,55.4029,684598.0
2019-06-28 09:30:00,67.67,68.1,67.66,68.1,44550.0,55.3212,55.6727,55.313,55.6727,44550.0
2019-06-28 09:40:00,68.06,68.32,68.06,68.21,27158.0,55.64,55.8526,55.64,55.7626,27158.0
2019-06-28 09:50:00,68.24,68.33,68.15,68.19,9700.0,55.7872,55.8607,55.7136,55.7463,9700.0
2019-06-28 10:00:00,68.22,68.41,68.2,68.23,18470.0,55.7708,55.9261,55.7545,55.779,18470.0
2019-06-28 10:10:00,68.23,68.42,68.19,68.42,21002.0,55.779,55.9343,55.7463,55.9343,21002.0
2019-06-28 10:20:00,68.38,68.39,68.28,68.35,19752.0,55.9016,55.9098,55.8199,55.8771,19752.0
2019-06-28 10:30:00,68.33,68.53,68.33,68.49,11016.0,55.8607,56.0242,55.8607,55.9915,11016.0
2019-06-28 10:40:00,68.45,68.54,68.41,68.42,19156.0,55.9588,56.0324,55.9261,55.9343,19156.0
2019-06-28 10:50:00,68.45,68.45,68.29,68.32,28012.0,55.9588,55.9588,55.828,55.8526,28012.0
2019-06-28 11:00:00,68.31,68.33,68.2,68.22,23158.0,55.8444,55.8607,55.7545,55.7708,23158.0
2019-06-28 11:10:00,68.21,68.25,68.13,68.18,10010.0,55.7626,55.7953,55.6972,55.7381,10010.0
2019-06-28 11:20:00,68.16,68.19,68.07,68.15,10306.0,55.7218,55.7463,55.6482,55.7136,10306.0
2019-06-28 11:30:00,68.14,68.21,68.13,68.13,11466.0,55.7054,55.7626,55.6972,55.6972,11466.0
2019-06-28 11:40:00,68.11,68.17,68.11,68.11,11844.0,55.6809,55.7299,55.6809,55.6809,11844.0
2019-06-28 11:50:00,68.13,68.15,68.07,68.08,9788.0,55.6972,55.7136,55.6482,55.6564,9788.0
2019-06-28 12:00:00,68.07,68.07,68.0,68.03,16168.0,55.6482,55.6482,55.591,55.6155,16168.0
2019-06-28 12:10:00,68.04,68.14,68.04,68.14,7292.0,55.6237,55.7054,55.6237,55.7054,7292.0
2019-06-28 12:20:00,68.14,68.31,68.14,68.16,35054.0,55.7054,55.8444,55.7054,55.7218,35054.0
2019-06-28 12:30:00,68.16,68.23,68.1,68.23,17640.0,55.7218,55.779,55.6727,55.779,17640.0
2019-06-28 12:40:00,68.25,68.31,68.22,68.29,18348.0,55.7953,55.8444,55.7708,55.828,18348.0
2019-06-28 12:50:00,68.3,68.32,68.24,68.3,7850.0,55.8362,55.8526,55.7872,55.8362,7850.0
2019-06-28 13:00:00,68.3,68.36,68.3,68.33,8822.0,55.8362,55.8853,55.8362,55.8607,8822.0
2019-06-28 13:10:00,68.34,68.34,68.27,68.28,11486.0,55.8689,55.8689,55.8117,55.8199,11486.0
2019-06-28 13:20:00,68.28,68.33,68.27,68.33,7972.0,55.8199,55.8607,55.8117,55.8607,7972.0
2019-06-28 13:30:00,68.35,68.39,68.32,68.38,12742.0,55.8771,55.9098,55.8526,55.9016,12742.0
2019-06-28 13:40:00,68.39,68.42,68.37,68.41,14880.0,55.9098,55.9343,55.8934,55.9261,14880.0
2019-06-28 13:50:00,68.41,68.45,68.38,68.4,28676.0,55.9261,55.9588,55.9016,55.918,28676.0
2019-06-28 14:00:00,68.4,68.42,68.35,68.39,19236.0,55.918,55.9343,55.8771,55.9098,19236.0
2019-06-28 14:10:00,68.38,68.38,68.33,68.36,8700.0,55.9016,55.9016,55.8607,55.8853,8700.0
2019-06-28 14:20:00,68.36,68.43,68.35,68.41,20932.0,55.8853,55.9425,55.8771,55.9261,20932.0
2019-06-28 14:30:00,68.42,68.5,68.42,68.47,31832.0,55.9343,55.9997,55.9343,55.9752,31832.0
2019-06-28 14:40:00,68.47,68.5,68.44,68.5,23326.0,55.9752,55.9997,55.9507,55.9997,23326.0
2019-06-28 14:50:00,68.49,68.5,68.41,68.44,30324.0,55.9915,55.9997,55.9261,55.9507,30324.0
2019-06-28 15:00:00,68.43,68.5,68.42,68.5,24576.0,55.9425,55.9997,55.9343,55.9997,24576.0
2019-06-28 15:10:00,68.5,68.53,68.46,68.49,48264.0,55.9997,56.0242,55.967,55.9915,48264.0
2019-06-28 15:20:00,68.49,68.51,68.43,68.47,26902.0,55.9915,56.0079,55.9425,55.9752,26902.0
2019-06-28 15:30:00,68.47,68.51,68.33,68.4,53150.0,55.9752,56.0079,55.8607,55.918,53150.0
2019-06-28 15:40:00,68.41,68.57,68.36,68.56,106182.0,55.9261,56.0569,55.8853,56.0488,106182.0
2019-06-28 15:50:00,68.57,68.78,68.46,68.7,547920.0,56.0569,56.2286,55.967,56.1632,547920.0
2019-07-01 09:30:00,68.87,68.95,68.61,68.67,52726.0,56.3022,56.3676,56.0896,56.1387,52726.0
2019-07-01 09:40:00,68.66,68.78,68.58,68.58,21180.0,56.1305,56.2286,56.0651,56.0651,21180.0
2019-07-01 09:50:00,68.58,68.6,68.2,68.2,17910.0,56.0651,56.0815,55.7545,55.7545,17910.0
2019-07-01 10:00:00,68.28,68.28,67.91,67.94,45904.0,55.8199,55.8199,55.5174,55.5419,45904.0
2019-07-01 10:10:00,67.94,68.03,67.89,67.97,35788.0,55.5419,55.6155,55.501,55.5664,35788.0
2019-07-01 10:20:00,68.0,68.21,68.0,68.19,30886.0,55.591,55.7626,55.591,55.7463,30886.0
2019-07-01 10:30:00,68.21,68.42,68.18,68.32,45044.0,55.7626,55.9343,55.7381,55.8526,45044.0
2019-07-01 10:40:00,68.31,68.33,68.24,68.26,38644.0,55.8444,55.8607,55.7872,55.8035,38644.0
2019-07-01 10:50:00,68.21,68.21,68.02,68.04,31690.0,55.7626,55.7626,55.6073,55.6237,31690.0
2019-07-01 11:00:00,68.05,68.08,68.03,68.08,28564.0,55.6318,55.6564,55.6155,55.6564,28564.0
2019-07-01 11:10:00,68.07,68.13,68.0,68.1,31228.0,55.6482,55.6972,55.591,55.6727,31228.0
2019-07-01 11:20:00,68.1,68.13,68.04,68.08,41494.0,55.6727,55.6972,55.6237,55.6564,41494.0
2019-07-01 11:30:00,68.08,68.17,68.06,68.15,28724.0,55.6564,55.7299,55.64,55.7136,28724.0
2019-07-01 11:40:00,68.14,68.17,68.01,68.03,29002.0,55.7054,55.7299,55.5991,55.6155,29002.0
2019-07-01 11:50:00,68.02,68.03,67.86,67.91,17592.0,55.6073,55.6155,55.4765,55.5174,17592.0
2019-07-01 12:00:00,67.92,67.92,67.8,67.8,19974.0,55.5256,55.5256,55.4275,55.4275,19974.0
2019-07-01 12:10:00,67.81,67.83,67.74,67.75,33604.0,55.4356,55.452,55.3784,55.3866,33604.0
2019-07-01 12:20:00,67.74,67.74,67.64,67.64,24388.0,55.3784,55.3784,55.2967,55.2967,24388.0
2019-07-01 12:30:00,67.64,67.66,67.52,67.54,27984.0,55.2967,55.313,55.1986,55.2149,27984.0
2019-07-01 12:40:00,67.56,67.59,67.51,67.54,34104.0,55.2313,55.2558,55.1904,55.2149,34104.0
2019-07-01 12:50:00,67.52,67.54,67.42,67.44,31450.0,55.1986,55.2149,55.1168,55.1332,31450.0
2019-07-01 13:00:00,67.44,67.53,67.42,67.5,50400.0,55.1332,55.2067,55.1168,55.1822,50400.0
2019-07-01 13:10:00,67.5,67.53,67.38,67.48,52672.0,55.1822,55.2067,55.0841,55.1659,52672.0
2019-07-01 13:20:00,67.48,67.55,67.48,67.48,30112.0,55.1659,55.2231,55.1659,55.1659,30112.0
2019-07-01 13:30:00,67.47,67.52,67.47,67.5,30858.0,55.1577,55.1986,55.1577,55.1822,30858.0
2019-07-01 13:40:00,67.49,67.6,67.48,67.6,25084.0,55.174,55.264,55.1659,55.264,25084.0
2019-07-01 13:50:00,67.61,67.67,67.61,67.64,34192.0,55.2721,55.3212,55.2721,55.2967,34192.0
2019-07-01 14:00:00,67.64,67.65,67.59,67.64,29244.0,55.2967,55.3048,55.2558,55.2967,29244.0
2019-07-01 14:10:00,67.66,67.84,67.65,67.83,36980.0,55.313,55.4602,55.3048,55.452,36980.0
2019-07-01 14:20:00,67.83,67.89,67.83,67.83,19794.0,55.452,55.501,55.452,55.452,19794.0
2019-07-01 14:30:00,67.85,67.89,67.82,67.89,14250.0,55.4683,55.501,55.4438,55.501,14250.0
2019-07-01 14:40:00,67.91,67.99,67.88,67.91,19712.0,55.5174,55.5828,55.4929,55.5174,19712.0
2019-07-01 14:50:00,67.92,67.99,67.91,67.98,18790.0,55.5256,55.5828,55.5174,55.5746,18790.0
2019-07-01 15:00:00,67.97,68.02,67.92,67.94,15860.0,55.5664,55.6073,55.5256,55.5419,15860.0
2019-07-01 15:10:00,67.94,68.08,67.94,68.07,16560.0,55.5419,55.6564,55.5419,55.6482,16560.0
2019-07-01 15:20:00,68.06,68.11,68.05,68.09,36870.0,55.64,55.6809,55.6318,55.6645,36870.0
2019-07-01 15:30:00,68.09,68.14,68.08,68.12,47448.0,55.6645,55.7054,55.6564,55.6891,47448.0
2019-07-01 15:40:00,68.14,68.22,68.06,68.22,51554.0,55.7054,55.7708,55.64,55.7708,51554.0
2019-07-01 15:50:00,68.22,68.36,68.21,68.32,187732.0,55.7708,55.8853,55.7626,55.8526,187732.0
2019-07-02 09:30:00,68.67,69.17,68.67,68.86,43616.0,56.1387,56.5475,56.1387,56.294,43616.0
2019-07-02 09:40:00,68.86,68.88,68.69,68.7,9440.0,56.294,56.3104,56.155,56.1632,9440.0
2019-07-02 09:50:00,68.74,68.83,68.69,68.8,16046.0,56.1959,56.2695,56.155,56.245,16046.0
2019-07-02 10:00:00,68.83,68.89,68.78,68.83,15730.0,56.2695,56.3185,56.2286,56.2695,15730.0
2019-07-02 10:10:00,68.82,68.86,68.77,68.84,17652.0,56.2613,56.294,56.2204,56.2777,17652.0
2019-07-02 10:20:00,68.83,68.9,68.75,68.9,21478.0,56.2695,56.3267,56.2041,56.3267,21478.0
2019-07-02 10:30:00,68.91,69.06,68.9,69.06,20266.0,56.3349,56.4575,56.3267,56.4575,20266.0
2019-07-02 10:40:00,69.08,69.12,68.91,68.96,26080.0,56.4739,56.5066,56.3349,56.3758,26080.0
2019-07-02 10:50:00,68.96,68.98,68.88,68.9,22754.0,56.3758,56.3921,56.3104,56.3267,22754.0
2019-07-02 11:00:00,68.89,68.92,68.86,68.89,7850.0,56.3185,56.3431,56.294,56.3185,7850.0
2019-07-02 11:10:00,68.89,68.89,68.72,68.72,25242.0,56.3185,56.3185,56.1796,56.1796,25242.0
2019-07-02 11:20:00,68.71,68.76,68.7,68.76,21180.0,56.1714,56.2123,56.1632,56.2123,21180.0
2019-07-02 11:30:00,68.75,68.91,68.7,68.89,33856.0,56.2041,56.3349,56.1632,56.3185,33856.0
2019-07-02 11:40:00,68.89,69.1,68.89,69.08,20954.0,56.3185,56.4902,56.3185,56.4739,20954.0
2019-07-02 11:50:00,69.08,69.11,68.98,69.04,16716.0,56.4739,56.4984,56.3921,56.4412,16716.0
2019-07-02 12:00:00,69.05,69.07,69.01,69.04,34322.0,56.4493,56.4657,56.4166,56.4412,34322.0
2019-07-02 12:10:00,69.04,69.04,68.9,68.97,14726.0,56.4412,56.4412,56.3267,56.3839,14726.0
2019-07-02 12:20:00,69.0,69.01,68.86,68.86,16216.0,56.4085,56.4166,56.294,56.294,16216.0
2019-07-02 12:30:00,68.87,68.88,68.83,68.84,22526.0,56.3022,56.3104,56.2695,56.2777,22526.0
2019-07-02 12:40:00,68.83,68.91,68.83,68.9,22252.0,56.2695,56.3349,56.2695,56.3267,22252.0
2019-07-02 12:50:00,68.89,68.98,68.87,68.98,23494.0,56.3185,56.3921,56.3022,56.3921,23494.0
2019-07-02 13:00:00,69.0,69.0,68.91,68.93,25048.0,56.4085,56.4085,56.3349,56.3512,25048.0
2019-07-02 13:10:00,68.92,69.03,68.92,69.01,10600.0,56.3431,56.433,56.3431,56.4166,10600.0
2019-07-02 13:20:00,69.02,69.09,69.02,69.04,18508.0,56.4248,56.4821,56.4248,56.4412,18508.0
2019-07-02 13:30:00,69.04,69.05,68.99,69.02,17084.0,56.4412,56.4493,56.4003,56.4248,17084.0
2019-07-02 13:40:00,69.03,69.07,69.02,69.03,20224.0,56.433,56.4657,56.4248,56.433,20224.0
2019-07-02 13:50:00,69.04,69.11,69.04,69.07,14992.0,56.4412,56.4984,56.4412,56.4657,14992.0
2019-07-02 14:00:00,69.06,69.07,68.89,69.05,58356.0,56.4575,56.4657,56.3185,56.4493,58356.0
2019-07-02 14:10:00,69.06,69.11,69.02,69.04,20968.0,56.4575,56.4984,56.4248,56.4412,20968.0
2019-07-02 14:20:00,69.02,69.05,68.99,69.0,17730.0,56.4248,56.4493,56.4003,56.4085,17730.0
2019-07-02 14:30:00,69.0,69.09,69.0,69.04,19482.0,56.4085,56.4821,56.4085,56.4412,19482.0
2019-07-02 14:40:00,69.04,69.04,68.99,69.0,11220.0,56.4412,56.4412,56.4003,56.4085,11220.0
2019-07-02 14:50:00,69.0,69.04,68.93,68.98,19540.0,56.4085,56.4412,56.3512,56.3921,19540.0
2019-07-02 15:00:00,68.97,69.02,68.94,68.99,24144.0,56.3839,56.4248,56.3594,56.4003,24144.0
2019-07-02 15:10:00,68.98,68.99,68.88,68.92,24070.0,56.3921,56.4003,56.3104,56.3431,24070.0
2019-07-02 15:20:00,68.92,69.01,68.92,69.01,29464.0,56.3431,56.4166,56.3431,56.4166,29464.0
2019-07-02 15:30:00,69.02,69.06,68.97,69.02,27356.0,56.4248,56.4575,56.3839,56.4248,27356.0
2019-07-02 15:40:00,69.01,69.04,68.94,68.95,43890.0,56.4166,56.4412,56.3594,56.3676,43890.0
2019-07-02 15:50:00,68.95,69.1,68.92,69.1,238274.0,56.3676,56.4902,56.3431,56.4902,238274.0
2019-07-03 09:30:00,68.75,68.97,68.63,68.83,39074.0,56.5991,56.7803,56.5003,56.665,39074.0
2019-07-03 09:40:00,68.8,68.92,68.74,68.89,19106.0,56.6403,56.7391,56.5909,56.7144,19106.0
2019-07-03 09:50:00,68.88,69.02,68.87,68.97,27530.0,56.7062,56.8214,56.6979,56.7803,27530.0
2019-07-03 10:00:00,68.96,69.19,68.96,69.17,28386.0,56.772,56.9614,56.772,56.9449,28386.0
2019-07-03 10:10:00,69.19,69.28,69.12,69.24,22710.0,56.9614,57.0355,56.9037,57.0025,22710.0
2019-07-03 10:20:00,69.25,69.27,69.21,69.24,18586.0,57.0108,57.0272,56.9778,57.0025,18586.0
2019-07-03 10:30:00,69.25,69.26,69.12,69.16,22696.0,57.0108,57.019,56.9037,56.9367,22696.0
2019-07-03 10:40:00,69.15,69.23,69.14,69.14,13634.0,56.9284,56.9943,56.9202,56.9202,13634.0
2019-07-03 10:50:00,69.13,69.25,69.12,69.24,13950.0,56.912,57.0108,56.9037,57.0025,13950.0
2019-07-03 11:00:00,69.23,69.32,69.2,69.29,34944.0,56.9943,57.0684,56.9696,57.0437,34944.0
2019-07-03 11:10:00,69.3,69.31,69.14,69.16,31940.0,57.0519,57.0602,56.9202,56.9367,31940.0
2019-07-03 11:20:00,69.16,69.19,69.05,69.16,36828.0,56.9367,56.9614,56.8461,56.9367,36828.0
2019-07-03 11:30:00,69.16,69.33,69.16,69.27,41434.0,56.9367,57.0766,56.9367,57.0272,41434.0
2019-07-03 11:40:00,69.26,69.38,69.26,69.32,44350.0,57.019,57.1178,57.019,57.0684,44350.0
2019-07-03 11:50:00,69.31,69.38,69.27,69.32,23372.0,57.0602,57.1178,57.0272,57.0684,23372.0
2019-07-03 12:00:00,69.31,69.33,69.24,69.31,24380.0,57.0602,57.0766,57.0025,57.0602,24380.0
2019-07-03 12:10:00,69.31,69.38,69.3,69.32,40190.0,57.0602,57.1178,57.0519,57.0684,40190.0
2019-07-03 12:20:00,69.32,69.34,69.27,69.31,37578.0,57.0684,57.0849,57.0272,57.0602,37578.0
2019-07-03 12:30:00,69.31,69.33,69.06,69.09,62804.0,57.0602,57.0766,56.8543,56.879,62804.0
2019-07-03 12:40:00,69.09,69.1,68.89,68.99,56580.0,56.879,56.8873,56.7144,56.7967,56580.0
2019-07-03 12:50:00,68.99,69.08,68.74,68.81,192134.0,56.7967,56.8708,56.5909,56.6485,192134.0
2019-07-05 09:30:00,68.28,68.5,68.19,68.23,44184.0,56.2122,56.3933,56.1381,56.171,44184.0
2019-07-05 09:40:00,68.19,68.22,68.02,68.16,37376.0,56.1381,56.1628,55.9982,56.1134,37376.0
2019-07-05 09:50:00,68.14,68.21,68.04,68.11,7836.0,56.0969,56.1546,56.0146,56.0723,7836.0
2019-07-05 10:00:00,68.08,68.19,68.05,68.17,26546.0,56.0476,56.1381,56.0229,56.1216,26546.0
2019-07-05 10:10:00,68.12,68.17,68.11,68.17,20932.0,56.0805,56.1216,56.0723,56.1216,20932.0
2019-07-05 10:20:00,68.18,68.36,68.14,68.22,27428.0,56.1299,56.2781,56.0969,56.1628,27428.0
2019-07-05 10:30:00,68.23,68.28,68.18,68.28,11116.0,56.171,56.2122,56.1299,56.2122,11116.0
2019-07-05 10:40:00,68.27,68.3,68.2,68.25,22350.0,56.204,56.2287,56.1463,56.1875,22350.0
2019-07-05 10:50:00,68.27,68.36,68.27,68.36,20464.0,56.204,56.2781,56.204,56.2781,20464.0
2019-07-05 11:00:00,68.39,68.41,68.32,68.32,9038.0,56.3028,56.3192,56.2451,56.2451,9038.0
2019-07-05 11:10:00,68.33,68.53,68.33,68.51,19314.0,56.2534,56.418,56.2534,56.4016,19314.0
2019-07-05 11:20:00,68.48,68.49,68.38,68.44,15090.0,56.3769,56.3851,56.2945,56.3439,15090.0
2019-07-05 11:30:00,68.42,68.45,68.39,68.45,5600.0,56.3275,56.3522,56.3028,56.3522,5600.0
2019-07-05 11:40:00,68.44,68.49,68.41,68.49,8610.0,56.3439,56.3851,56.3192,56.3851,8610.0
2019-07-05 11:50:00,68.49,68.55,68.48,68.55,15586.0,56.3851,56.4345,56.3769,56.4345,15586.0
2019-07-05 12:00:00,68.54,68.64,68.5,68.63,15060.0,56.4263,56.5086,56.3933,56.5003,15060.0
2019-07-05 12:10:00,68.66,68.77,68.63,68.77,14208.0,56.525,56.6156,56.5003,56.6156,14208.0
2019-07-05 12:20:00,68.79,68.86,68.73,68.74,20206.0,56.6321,56.6897,56.5827,56.5909,20206.0
2019-07-05 12:30:00,68.73,68.82,68.7,68.82,11026.0,56.5827,56.6568,56.558,56.6568,11026.0
2019-07-05 12:40:00,68.83,68.88,68.79,68.85,29442.0,56.665,56.7062,56.6321,56.6815,29442.0
2019-07-05 12:50:00,68.84,68.85,68.77,68.78,16788.0,56.6732,56.6815,56.6156,56.6238,16788.0
2019-07-05 13:00:00,68.78,68.79,68.67,68.72,18272.0,56.6238,56.6321,56.5333,56.5744,18272.0
2019-07-05 13:10:00,68.74,68.8,68.71,68.8,8098.0,56.5909,56.6403,56.5662,56.6403,8098.0
2019-07-05 13:20:00,68.78,68.82,68.78,68.8,18204.0,56.6238,56.6568,56.6238,56.6403,18204.0
2019-07-05 13:30:00,68.81,68.9,68.81,68.88,8028.0,56.6485,56.7226,56.6485,56.7062,8028.0
2019-07-05 13:40:00,68.87,68.93,68.85,68.93,24728.0,56.6979,56.7473,56.6815,56.7473,24728.0
2019-07-05 13:50:00,68.94,68.96,68.91,68.94,11324.0,56.7556,56.772,56.7309,56.7556,11324.0
2019-07-05 14:00:00,68.95,68.97,68.9,68.92,10276.0,56.7638,56.7803,56.7226,56.7391,10276.0
2019-07-05 14:10:00,68.95,69.08,68.94,69.04,19954.0,56.7638,56.8708,56.7556,56.8379,19954.0
2019-07-05 14:20:00,69.04,69.07,69.01,69.07,5810.0,56.8379,56.8626,56.8132,56.8626,5810.0
2019-07-05 14:30:00,69.11,69.25,69.1,69.22,28986.0,56.8955,57.0108,56.8873,56.9861,28986.0
2019-07-05 14:40:00,69.21,69.23,69.15,69.17,8720.0,56.9778,56.9943,56.9284,56.9449,8720.0
2019-07-05 14:50:00,69.21,69.22,69.15,69.22,8790.0,56.9778,56.9861,56.9284,56.9861,8790.0
2019-07-05 15:00:00,69.22,69.25,69.16,69.19,19032.0,56.9861,57.0108,56.9367,56.9614,19032.0
2019-07-05 15:10:00,69.19,69.21,69.08,69.11,12974.0,56.9614,56.9778,56.8708,56.8955,12974.0
2019-07-05 15:20:00,69.13,69.2,69.11,69.2,12386.0,56.912,56.9696,56.8955,56.9696,12386.0
2019-07-05 15:30:00,69.21,69.24,69.09,69.17,35582.0,56.9778,57.0025,56.879,56.9449,35582.0
2019-07-05 15:40:00,69.16,69.19,69.13,69.15,40512.0,56.9367,56.9614,56.912,56.9284,40512.0
2019-07-05 15:50:00,69.15,69.21,69.05,69.19,162094.0,56.9284,56.9778,56.8461,56.9614,162094.0
2019-07-08 09:30:00,69.39,69.65,69.38,69.41,33294.0,57.126,57.3401,57.1178,57.1425,33294.0
2019-07-08 09:40:00,69.41,69.55,69.32,69.38,12490.0,57.1425,57.2577,57.0684,57.1178,12490.0
2019-07-08 09:50:00,69.26,69.32,69.04,69.04,16386.0,57.019,57.0684,56.8379,56.8379,16386.0
2019-07-08 10:00:00,69.04,69.11,68.98,69.08,19826.0,56.8379,56.8955,56.7885,56.8708,19826.0
2019-07-08 10:10:00,69.11,69.28,69.11,69.15,22118.0,56.8955,57.0355,56.8955,56.9284,22118.0
2019-07-08 10:20:00,69.12,69.14,68.86,68.89,25386.0,56.9037,56.9202,56.6897,56.7144,25386.0
2019-07-08 10:30:00,68.94,69.12,68.92,69.1,12696.0,56.7556,56.9037,56.7391,56.8873,12696.0
2019-07-08 10:40:00,69.1,69.17,69.01,69.03,16338.0,56.8873,56.9449,56.8132,56.8296,16338.0
2019-07-08 10:50:00,68.99,69.2,68.99,69.18,18512.0,56.7967,56.9696,56.7967,56.9531,18512.0
2019-07-08 11:00:00,69.22,69.22,69.13,69.18,16818.0,56.9861,56.9861,56.912,56.9531,16818.0
2019-07-08 11:10:00,69.17,69.19,69.08,69.08,9716.0,56.9449,56.9614,56.8708,56.8708,9716.0
2019-07-08 11:20:00,69.1,69.21,69.1,69.12,10126.0,56.8873,56.9778,56.8873,56.9037,10126.0
2019-07-08 11:30:00,69.12,69.17,69.08,69.15,12932.0,56.9037,56.9449,56.8708,56.9284,12932.0
2019-07-08 11:40:00,69.16,69.17,68.94,68.94,42870.0,56.9367,56.9449,56.7556,56.7556,42870.0
2019-07-08 11:50:00,68.97,69.05,68.91,69.02,18972.0,56.7803,56.8461,56.7309,56.8214,18972.0
2019-07-08 12:00:00,69.02,69.03,68.95,69.01,14588.0,56.8214,56.8296,56.7638,56.8132,14588.0
2019-07-08 12:10:00,69.0,69.02,68.89,68.92,14052.0,56.805,56.8214,56.7144,56.7391,14052.0
2019-07-08 12:20:00,68.92,68.97,68.88,68.93,11320.0,56.7391,56.7803,56.7062,56.7473,11320.0
2019-07-08 12:30:00,68.94,68.98,68.94,68.97,17340.0,56.7556,56.7885,56.7556,56.7803,17340.0
2019-07-08 12:40:00,68.97,68.99,68.83,68.86,12950.0,56.7803,56.7967,56.665,56.6897,12950.0
2019-07-08 12:50:00,68.86,68.93,68.83,68.92,12940.0,56.6897,56.7473,56.665,56.7391,12940.0
2019-07-08 13:00:00,68.94,68.97,68.91,68.97,15116.0,56.7556,56.7803,56.7309,56.7803,15116.0
2019-07-08 13:10:00,69.0,69.03,68.97,69.03,8688.0,56.805,56.8296,56.7803,56.8296,8688.0
2019-07-08 13:20:00,69.03,69.06,69.0,69.05,11338.0,56.8296,56.8543,56.805,56.8461,11338.0
2019-07-08 13:30:00,69.06,69.14,69.03,69.12,8194.0,56.8543,56.9202,56.8296,56.9037,8194.0
2019-07-08 13:40:00,69.13,69.13,69.05,69.11,10006.0,56.912,56.912,56.8461,56.8955,10006.0
2019-07-08 13:50:00,69.11,69.18,69.11,69.14,11216.0,56.8955,56.9531,56.8955,56.9202,11216.0
2019-07-08 14:00:00,69.14,69.17,69.11,69.16,10968.0,56.9202,56.9449,56.8955,56.9367,10968.0
2019-07-08 14:10:00,69.17,69.19,69.08,69.13,11182.0,56.9449,56.9614,56.8708,56.912,11182.0
2019-07-08 14:20:00,69.16,69.23,69.11,69.23,17112.0,56.9367,56.9943,56.8955,56.9943,17112.0
2019-07-08 14:30:00,69.24,69.25,69.17,69.2,12816.0,57.0025,57.0108,56.9449,56.9696,12816.0
2019-07-08 14:40:00,69.2,69.23,69.14,69.23,11416.0,56.9696,56.9943,56.9202,56.9943,11416.0
2019-07-08 14:50:00,69.24,69.31,69.21,69.3,18524.0,57.0025,57.0602,56.9778,57.0519,18524.0
2019-07-08 15:00:00,69.29,69.31,69.2,69.28,15358.0,57.0437,57.0602,56.9696,57.0355,15358.0
2019-07-08 15:10:00,69.29,69.36,69.24,69.36,15578.0,57.0437,57.1013,57.0025,57.1013,15578.0
2019-07-08 15:20:00,69.36,69.42,69.32,69.39,15596.0,57.1013,57.1507,57.0684,57.126,15596.0
2019-07-08 15:30:00,69.39,69.45,69.35,69.41,16972.0,57.126,57.1754,57.0931,57.1425,16972.0
2019-07-08 15:40:00,69.41,69.42,69.32,69.35,28024.0,57.1425,57.1507,57.0684,57.0931,28024.0
2019-07-08 15:50:00,69.36,69.4,69.21,69.25,128286.0,57.1013,57.1343,56.9778,57.0108,128286.0
2019-07-09 09:30:00,69.19,69.42,68.94,69.33,49248.0,56.9614,57.1507,56.7556,57.0766,49248.0
2019-07-09 09:40:00,69.22,69.45,69.11,69.11,49784.0,56.9861,57.1754,56.8955,56.8955,49784.0
2019-07-09 09:50:00,69.07,69.14,68.78,68.79,61580.0,56.8626,56.9202,56.6238,56.6321,61580.0
2019-07-09 10:00:00,68.8,68.98,68.8,68.92,42382.0,56.6403,56.7885,56.6403,56.7391,42382.0
2019-07-09 10:10:00,68.93,69.07,68.92,68.97,56412.0,56.7473,56.8626,56.7391,56.7803,56412.0
2019-07-09 10:20:00,68.97,69.07,68.9,69.01,36202.0,56.7803,56.8626,56.7226,56.8132,36202.0
2019-07-09 10:30:00,68.99,69.1,68.94,69.01,29772.0,56.7967,56.8873,56.7556,56.8132,29772.0
2019-07-09 10:40:00,69.0,69.04,68.89,68.89,50804.0,56.805,56.8379,56.7144,56.7144,50804.0
2019-07-09 10:50:00,68.89,68.97,68.88,68.97,34640.0,56.7144,56.7803,56.7062,56.7803,34640.0
2019-07-09 11:00:00,68.96,69.16,68.95,69.14,31988.0,56.772,56.9367,56.7638,56.9202,31988.0
2019-07-09 11:10:00,69.12,69.33,69.12,69.24,36208.0,56.9037,57.0766,56.9037,57.0025,36208.0
2019-07-09 11:20:00,69.24,69.27,69.16,69.21,21400.0,57.0025,57.0272,56.9367,56.9778,21400.0
2019-07-09 11:30:00,69.19,69.25,69.18,69.22,13776.0,56.9614,57.0108,56.9531,56.9861,13776.0
2019-07-09 11:40:00,69.23,69.25,69.08,69.08,23502.0,56.9943,57.0108,56.8708,56.8708,23502.0
2019-07-09 11:50:00,69.11,69.2,69.1,69.17,19208.0,56.8955,56.9696,56.8873,56.9449,19208.0
2019-07-09 12:00:00,69.17,69.25,69.17,69.2,17368.0,56.9449,57.0108,56.9449,56.9696,17368.0
2019-07-09 12:10:00,69.2,69.27,69.2,69.23,40666.0,56.9696,57.0272,56.9696,56.9943,40666.0
2019-07-09 12:20:00,69.23,69.3,69.22,69.29,18136.0,56.9943,57.0519,56.9861,57.0437,18136.0
2019-07-09 12:30:00,69.29,69.3,69.22,69.24,13280.0,57.0437,57.0519,56.9861,57.0025,13280.0
2019-07-09 12:40:00,69.26,69.33,69.26,69.33,12864.0,57.019,57.0766,57.019,57.0766,12864.0
2019-07-09 12:50:00,69.32,69.33,69.24,69.24,13708.0,57.0684,57.0766,57.0025,57.0025,13708.0
2019-07-09 13:00:00,69.25,69.28,69.24,69.25,12366.0,57.0108,57.0355,57.0025,57.0108,12366.0
2019-07-09 13:10:00,69.24,69.25,69.22,69.24,15744.0,57.0025,57.0108,56.9861,57.0025,15744.0
2019-07-09 13:20:00,69.23,69.26,69.22,69.26,16840.0,56.9943,57.019,56.9861,57.019,16840.0
2019-07-09 13:30:00,69.26,69.26,69.17,69.19,14272.0,57.019,57.019,56.9449,56.9614,14272.0
2019-07-09 13:40:00,69.2,69.24,69.19,69.21,10856.0,56.9696,57.0025,56.9614,56.9778,10856.0
2019-07-09 13:50:00,69.2,69.21,69.17,69.19,9194.0,56.9696,56.9778,56.9449,56.9614,9194.0
2019-07-09 14:00:00,69.2,69.21,69.16,69.19,16258.0,56.9696,56.9778,56.9367,56.9614,16258.0
2019-07-09 14:10:00,69.21,69.26,69.19,69.26,24184.0,56.9778,57.019,56.9614,57.019,24184.0
2019-07-09 14:20:00,69.24,69.28,69.22,69.22,14000.0,57.0025,57.0355,56.9861,56.9861,14000.0
2019-07-09 14:30:00,69.23,69.26,69.17,69.19,13652.0,56.9943,57.019,56.9449,56.9614,13652.0
2019-07-09 14:40:00,69.17,69.2,69.14,69.16,24846.0,56.9449,56.9696,56.9202,56.9367,24846.0
2019-07-09 14:50:00,69.14,69.21,69.14,69.2,12856.0,56.9202,56.9778,56.9202,56.9696,12856.0
2019-07-09 15:00:00,69.19,69.31,69.19,69.29,20446.0,56.9614,57.0602,56.9614,57.0437,20446.0
2019-07-09 15:10:00,69.28,69.34,69.26,69.32,22814.0,57.0355,57.0849,57.019,57.0684,22814.0
2019-07-09 15:20:00,69.32,69.32,69.26,69.27,30592.0,57.0684,57.0684,57.019,57.0272,30592.0
2019-07-09 15:30:00,69.28,69.42,69.26,69.41,67560.0,57.0355,57.1507,57.019,57.1425,67560.0
2019-07-09 15:40:00,69.41,69.54,69.39,69.49,59664.0,57.1425,57.2495,57.126,57.2083,59664.0
2019-07-09 15:50:00,69.5,69.67,69.5,69.52,232574.0,57.2166,57.3565,57.2166,57.233,232574.0
2019-07-10 09:30:00,69.73,69.9,69.5,69.5,28920.0,57.4059,57.5459,57.2166,57.2166,28920.0
2019-07-10 09:40:00,69.51,69.66,69.48,69.61,7440.0,57.2248,57.3483,57.2001,57.3071,7440.0
2019-07-10 09:50:00,69.61,69.67,69.5,69.56,33942.0,57.3071,57.3565,57.2166,57.266,33942.0
2019-07-10 10:00:00,69.58,69.66,69.53,69.66,18184.0,57.2824,57.3483,57.2413,57.3483,18184.0
2019-07-10 10:10:00,69.66,69.86,69.66,69.81,33934.0,57.3483,57.513,57.3483,57.4718,33934.0
2019-07-10 10:20:00,69.78,69.85,69.7,69.73,27592.0,57.4471,57.5047,57.3812,57.4059,27592.0
2019-07-10 10:30:00,69.75,69.75,69.66,69.67,15856.0,57.4224,57.4224,57.3483,57.3565,15856.0
2019-07-10 10:40:00,69.7,69.9,69.69,69.84,28026.0,57.3812,57.5459,57.373,57.4965,28026.0
2019-07-10 10:50:00,69.86,69.89,69.76,69.85,17416.0,57.513,57.5377,57.4306,57.5047,17416.0
2019-07-10 11:00:00,69.85,69.85,69.72,69.78,33758.0,57.5047,57.5047,57.3977,57.4471,33758.0
2019-07-10 11:10:00,69.76,69.85,69.72,69.81,22024.0,57.4306,57.5047,57.3977,57.4718,22024.0
2019-07-10 11:20:00,69.8,69.86,69.75,69.78,37866.0,57.4636,57.513,57.4224,57.4471,37866.0
2019-07-10 11:30:00,69.78,69.85,69.76,69.76,15982.0,57.4471,57.5047,57.4306,57.4306,15982.0
2019-07-10 11:40:00,69.76,69.85,69.71,69.82,11046.0,57.4306,57.5047,57.3895,57.48,11046.0
2019-07-10 11:50:00,69.82,69.97,69.81,69.97,21878.0,57.48,57.6035,57.4718,57.6035,21878.0
2019-07-10 12:00:00,69.96,70.05,69.95,70.02,23498.0,57.5953,57.6694,57.587,57.6447,23498.0
2019-07-10 12:10:00,69.99,69.99,69.92,69.98,14466.0,57.62,57.62,57.5624,57.6117,14466.0
2019-07-10 12:20:00,69.98,69.98,69.92,69.98,10820.0,57.6117,57.6117,57.5624,57.6117,10820.0
2019-07-10 12:30:00,69.97,69.97,69.86,69.89,36612.0,57.6035,57.6035,57.513,57.5377,36612.0
2019-07-10 12:40:00,69.89,69.96,69.89,69.94,17426.0,57.5377,57.5953,57.5377,57.5788,17426.0
2019-07-10 12:50:00,69.94,70.05,69.94,70.03,13270.0,57.5788,57.6694,57.5788,57.6529,13270.0
2019-07-10 13:00:00,70.06,70.07,70.0,70.03,14374.0,57.6776,57.6858,57.6282,57.6529,14374.0
2019-07-10 13:10:00,70.03,70.07,70.01,70.01,32996.0,57.6529,57.6858,57.6364,57.6364,32996.0
2019-07-10 13:20:00,70.02,70.04,69.99,70.0,42638.0,57.6447,57.6611,57.62,57.6282,42638.0
2019-07-10 13:30:00,70.01,70.13,70.0,70.13,24726.0,57.6364,57.7352,57.6282,57.7352,24726.0
2019-07-10 13:40:00,70.13,70.21,70.13,70.14,22858.0,57.7352,57.8011,57.7352,57.7435,22858.0
2019-07-10 13:50:00,70.13,70.24,70.11,70.23,14728.0,57.7352,57.8258,57.7188,57.8176,14728.0
2019-07-10 14:00:00,70.24,70.3,70.16,70.16,31134.0,57.8258,57.8752,57.7599,57.7599,31134.0
2019-07-10 14:10:00,70.16,70.22,70.1,70.17,29422.0,57.7599,57.8093,57.7105,57.7682,29422.0
2019-07-10 14:20:00,70.17,70.22,70.11,70.11,22116.0,57.7682,57.8093,57.7188,57.7188,22116.0
2019-07-10 14:30:00,70.13,70.16,70.03,70.05,34572.0,57.7352,57.7599,57.6529,57.6694,34572.0
2019-07-10 14:40:00,70.07,70.1,69.98,70.05,18722.0,57.6858,57.7105,57.6117,57.6694,18722.0
2019-07-10 14:50:00,70.06,70.17,70.02,70.11,9428.0,57.6776,57.7682,57.6447,57.7188,9428.0
2019-07-10 15:00:00,70.11,70.13,70.05,70.08,13744.0,57.7188,57.7352,57.6694,57.6941,13744.0
2019-07-10 15:10:00,70.08,70.12,70.0,70.02,20352.0,57.6941,57.727,57.6282,57.6447,20352.0
2019-07-10 15:20:00,70.02,70.03,69.91,69.92,22388.0,57.6447,57.6529,57.5541,57.5624,22388.0
2019-07-10 15:30:00,69.92,70.02,69.89,70.0,35500.0,57.5624,57.6447,57.5377,57.6282,35500.0
2019-07-10 15:40:00,70.0,70.07,69.98,70.01,37566.0,57.6282,57.6858,57.6117,57.6364,37566.0
2019-07-10 15:50:00,70.02,70.04,69.83,69.84,210236.0,57.6447,57.6611,57.4883,57.4965,210236.0
2019-07-11 09:30:00,69.83,69.88,69.52,69.73,51666.0,57.4883,57.5294,57.233,57.4059,51666.0
2019-07-11 09:40:00,69.76,69.95,69.76,69.95,10636.0,57.4306,57.587,57.4306,57.587,10636.0
2019-07-11 09:50:00,69.95,69.98,69.87,69.91,12012.0,57.587,57.6117,57.5212,57.5541,12012.0
2019-07-11 10:00:00,69.94,70.06,69.91,70.02,16850.0,57.5788,57.6776,57.5541,57.6447,16850.0
2019-07-11 10:10:00,70.0,70.14,70.0,70.11,20816.0,57.6282,57.7435,57.6282,57.7188,20816.0
2019-07-11 10:20:00,70.1,70.1,69.99,70.06,16676.0,57.7105,57.7105,57.62,57.6776,16676.0
2019-07-11 10:30:00,70.07,70.09,69.93,69.98,48788.0,57.6858,57.7023,57.5706,57.6117,48788.0
2019-07-11 10:40:00,69.98,70.07,69.92,69.98,93414.0,57.6117,57.6858,57.5624,57.6117,93414.0
2019-07-11 10:50:00,69.96,69.96,69.72,69.75,38802.0,57.5953,57.5953,57.3977,57.4224,38802.0
2019-07-11 11:00:00,69.76,69.83,69.71,69.8,13704.0,57.4306,57.4883,57.3895,57.4636,13704.0
2019-07-11 11:10:00,69.81,69.91,69.79,69.85,16096.0,57.4718,57.5541,57.4553,57.5047,16096.0
2019-07-11 11:20:00,69.82,69.88,69.8,69.87,14228.0,57.48,57.5294,57.4636,57.5212,14228.0
2019-07-11 11:30:00,69.89,69.92,69.85,69.91,7822.0,57.5377,57.5624,57.5047,57.5541,7822.0
2019-07-11 11:40:00,69.9,69.9,69.83,69.84,10706.0,57.5459,57.5459,57.4883,57.4965,10706.0
2019-07-11 11:50:00,69.84,69.92,69.8,69.83,22058.0,57.4965,57.5624,57.4636,57.4883,22058.0
2019-07-11 12:00:00,69.83,69.87,69.81,69.82,11100.0,57.4883,57.5212,57.4718,57.48,11100.0
2019-07-11 12:10:00,69.82,69.94,69.79,69.89,16490.0,57.48,57.5788,57.4553,57.5377,16490.0
2019-07-11 12:20:00,69.89,69.92,69.86,69.89,6868.0,57.5377,57.5624,57.513,57.5377,6868.0
2019-07-11 12:30:00,69.91,69.92,69.87,69.92,11768.0,57.5541,57.5624,57.5212,57.5624,11768.0
2019-07-11 12:40:00,69.89,69.98,69.89,69.97,8220.0,57.5377,57.6117,57.5377,57.6035,8220.0
2019-07-11 12:50:00,69.96,69.99,69.92,69.99,13560.0,57.5953,57.62,57.5624,57.62,13560.0
2019-07-11 13:00:00,70.0,70.0,69.82,69.82,29738.0,57.6282,57.6282,57.48,57.48,29738.0
2019-07-11 13:10:00,69.8,69.86,69.74,69.75,14112.0,57.4636,57.513,57.4142,57.4224,14112.0
2019-07-11 13:20:00,69.77,69.79,69.7,69.74,39354.0,57.4389,57.4553,57.3812,57.4142,39354.0
2019-07-11 13:30:00,69.74,69.75,69.63,69.74,72546.0,57.4142,57.4224,57.3236,57.4142,72546.0
2019-07-11 13:40:00,69.75,69.78,69.71,69.74,32634.0,57.4224,57.4471,57.3895,57.4142,32634.0
2019-07-11 13:50:00,69.73,69.78,69.7,69.7,58884.0,57.4059,57.4471,57.3812,57.3812,58884.0
2019-07-11 14:00:00,69.7,69.77,69.7,69.72,41550.0,57.3812,57.4389,57.3812,57.3977,41550.0
2019-07-11 14:10:00,69.72,69.78,69.67,69.76,22720.0,57.3977,57.4471,57.3565,57.4306,22720.0
2019-07-11 14:20:00,69.77,69.82,69.73,69.8,18758.0,57.4389,57.48,57.4059,57.4636,18758.0
2019-07-11 14:30:00,69.81,69.86,69.79,69.83,74788.0,57.4718,57.513,57.4553,57.4883,74788.0
2019-07-11 14:40:00,69.83,69.86,69.77,69.8,20120.0,57.4883,57.513,57.4389,57.4636,20120.0
2019-07-11 14:50:00,69.79,69.81,69.75,69.81,130020.0,57.4553,57.4718,57.4224,57.4718,130020.0
2019-07-11 15:00:00,69.83,69.83,69.77,69.8,18168.0,57.4883,57.4883,57.4389,57.4636,18168.0
2019-07-11 15:10:00,69.79,69.91,69.78,69.89,21874.0,57.4553,57.5541,57.4471,57.5377,21874.0
2019-07-11 15:20:00,69.9,69.92,69.83,69.89,24160.0,57.5459,57.5624,57.4883,57.5377,24160.0
2019-07-11 15:30:00,69.89,70.03,69.89,70.01,27116.0,57.5377,57.6529,57.5377,57.6364,27116.0
2019-07-11 15:40:00,70.02,70.16,69.99,70.07,63742.0,57.6447,57.7599,57.62,57.6858,63742.0
2019-07-11 15:50:00,70.07,70.21,69.98,70.19,154432.0,57.6858,57.8011,57.6117,57.7846,154432.0
2019-07-12 09:30:00,70.25,70.5,69.91,70.03,111396.0,57.834,58.0398,57.5541,57.6529,111396.0
2019-07-12 09:40:00,70.05,70.06,69.9,69.92,7842.0,57.6694,57.6776,57.5459,57.5624,7842.0
2019-07-12 09:50:00,69.96,69.97,69.68,69.76,63862.0,57.5953,57.6035,57.3648,57.4306,63862.0
2019-07-12 10:00:00,69.78,69.82,69.7,69.72,61608.0,57.4471,57.48,57.3812,57.3977,61608.0
2019-07-12 10:10:00,69.71,69.88,69.64,69.85,67616.0,57.3895,57.5294,57.3318,57.5047,67616.0
2019-07-12 10:20:00,69.88,69.95,69.84,69.9,23218.0,57.5294,57.587,57.4965,57.5459,23218.0
2019-07-12 10:30:00,69.89,69.97,69.74,69.76,27600.0,57.5377,57.6035,57.4142,57.4306,27600.0
2019-07-12 10:40:00,69.77,69.86,69.76,69.86,15542.0,57.4389,57.513,57.4306,57.513,15542.0
2019-07-12 10:50:00,69.87,69.94,69.78,69.81,39192.0,57.5212,57.5788,57.4471,57.4718,39192.0
2019-07-12 11:00:00,69.81,69.85,69.77,69.85,20008.0,57.4718,57.5047,57.4389,57.5047,20008.0
2019-07-12 11:10:00,69.82,70.02,69.82,69.97,15130.0,57.48,57.6447,57.48,57.6035,15130.0
2019-07-12 11:20:00,69.98,70.0,69.84,69.88,15016.0,57.6117,57.6282,57.4965,57.5294,15016.0
2019-07-12 11:30:00,69.86,69.92,69.83,69.86,9980.0,57.513,57.5624,57.4883,57.513,9980.0
2019-07-12 11:40:00,69.86,69.9,69.81,69.88,19954.0,57.513,57.5459,57.4718,57.5294,19954.0
2019-07-12 11:50:00,69.89,69.97,69.89,69.89,7324.0,57.5377,57.6035,57.5377,57.5377,7324.0
2019-07-12 12:00:00,69.92,70.03,69.91,69.98,13254.0,57.5624,57.6529,57.5541,57.6117,13254.0
2019-07-12 12:10:00,69.97,69.97,69.86,69.86,8300.0,57.6035,57.6035,57.513,57.513,8300.0
2019-07-12 12:20:00,69.88,69.91,69.85,69.89,10102.0,57.5294,57.5541,57.5047,57.5377,10102.0
2019-07-12 12:30:00,69.88,69.88,69.79,69.81,7400.0,57.5294,57.5294,57.4553,57.4718,7400.0
2019-07-12 12:40:00,69.81,69.85,69.75,69.84,11456.0,57.4718,57.5047,57.4224,57.4965,11456.0
2019-07-12 12:50:00,69.83,69.85,69.75,69.85,6966.0,57.4883,57.5047,57.4224,57.5047,6966.0
2019-07-12 13:00:00,69.86,69.86,69.8,69.83,14060.0,57.513,57.513,57.4636,57.4883,14060.0
2019-07-12 13:10:00,69.83,69.89,69.81,69.89,14396.0,57.4883,57.5377,57.4718,57.5377,14396.0
2019-07-12 13:20:00,69.87,69.92,69.86,69.89,16758.0,57.5212,57.5624,57.513,57.5377,16758.0
2019-07-12 13:30:00,69.87,69.91,69.85,69.89,10200.0,57.5212,57.5541,57.5047,57.5377,10200.0
2019-07-12 13:40:00,69.89,69.91,69.86,69.89,8700.0,57.5377,57.5541,57.513,57.5377,8700.0
2019-07-12 13:50:00,69.88,69.96,69.86,69.95,9170.0,57.5294,57.5953,57.513,57.587,9170.0
2019-07-12 14:00:00,69.95,69.96,69.92,69.94,11580.0,57.587,57.5953,57.5624,57.5788,11580.0
2019-07-12 14:10:00,69.95,69.96,69.92,69.96,16588.0,57.587,57.5953,57.5624,57.5953,16588.0
2019-07-12 14:20:00,69.95,69.96,69.89,69.93,13686.0,57.587,57.5953,57.5377,57.5706,13686.0
2019-07-12 14:30:00,69.92,69.98,69.92,69.95,16930.0,57.5624,57.6117,57.5624,57.587,16930.0
2019-07-12 14:40:00,69.94,69.97,69.9,69.97,21682.0,57.5788,57.6035,57.5459,57.6035,21682.0
2019-07-12 14:50:00,69.98,70.01,69.96,69.99,20368.0,57.6117,57.6364,57.5953,57.62,20368.0
2019-07-12 15:00:00,69.99,70.0,69.94,69.95,18876.0,57.62,57.6282,57.5788,57.587,18876.0
2019-07-12 15:10:00,69.95,69.96,69.86,69.89,23848.0,57.587,57.5953,57.513,57.5377,23848.0
2019-07-12 15:20:00,69.89,69.89,69.85,69.86,38620.0,57.5377,57.5377,57.5047,57.513,38620.0
2019-07-12 15:30:00,69.85,69.95,69.84,69.92,33806.0,57.5047,57.587,57.4965,57.5624,33806.0
2019-07-12 15:40:00,69.92,69.94,69.86,69.92,59544.0,57.5624,57.5788,57.513,57.5624,59544.0
2019-07-12 15:50:00,69.92,70.02,69.85,69.96,129562.0,57.5624,57.6447,57.5047,57.5953,129562.0
2019-07-15 09:30:00,69.83,70.0,69.58,69.94,34142.0,57.4883,57.6282,57.2824,57.5788,34142.0
2019-07-15 09:40:00,69.96,70.01,69.86,70.01,11832.0,57.5953,57.6364,57.513,57.6364,11832.0
2019-07-15 09:50:00,70.02,70.17,70.02,70.11,23996.0,57.6447,57.7682,57.6447,57.7188,23996.0
2019-07-15 10:00:00,70.09,70.11,69.95,70.04,29220.0,57.7023,57.7188,57.587,57.6611,29220.0
2019-07-15 10:10:00,70.08,70.16,70.02,70.08,24102.0,57.6941,57.7599,57.6447,57.6941,24102.0
2019-07-15 10:20:00,70.03,70.07,69.89,69.9,20032.0,57.6529,57.6858,57.5377,57.5459,20032.0
2019-07-15 10:30:00,69.88,69.91,69.81,69.86,9450.0,57.5294,57.5541,57.4718,57.513,9450.0
2019-07-15 10:40:00,69.87,69.95,69.83,69.94,9956.0,57.5212,57.587,57.4883,57.5788,9956.0
2019-07-15 10:50:00,69.95,69.99,69.91,69.96,13600.0,57.587,57.62,57.5541,57.5953,13600.0
2019-07-15 11:00:00,69.97,70.05,69.97,70.04,11874.0,57.6035,57.6694,57.6035,57.6611,11874.0
2019-07-15 11:10:00,70.04,70.06,69.99,70.02,21618.0,57.6611,57.6776,57.62,57.6447,21618.0
2019-07-15 11:20:00,69.99,69.99,69.88,69.93,13882.0,57.62,57.62,57.5294,57.5706,13882.0
2019-07-15 11:30:00,69.97,70.01,69.92,69.97,12500.0,57.6035,57.6364,57.5624,57.6035,12500.0
2019-07-15 11:40:00,69.97,69.99,69.9,69.91,12114.0,57.6035,57.62,57.5459,57.5541,12114.0
2019-07-15 11:50:00,69.91,69.93,69.85,69.92,12920.0,57.5541,57.5706,57.5047,57.5624,12920.0
2019-07-15 12:00:00,69.92,69.98,69.91,69.96,11252.0,57.5624,57.6117,57.5541,57.5953,11252.0
2019-07-15 12:10:00,69.95,69.98,69.92,69.92,13940.0,57.587,57.6117,57.5624,57.5624,13940.0
2019-07-15 12:20:00,69.92,70.02,69.9,69.98,10938.0,57.5624,57.6447,57.5459,57.6117,10938.0
2019-07-15 12:30:00,69.98,70.01,69.93,70.01,13330.0,57.6117,57.6364,57.5706,57.6364,13330.0
2019-07-15 12:40:00,69.99,69.99,69.91,69.95,10674.0,57.62,57.62,57.5541,57.587,10674.0
2019-07-15 12:50:00,69.97,70.04,69.96,70.03,12626.0,57.6035,57.6611,57.5953,57.6529,12626.0
2019-07-15 13:00:00,70.03,70.04,69.96,69.96,13422.0,57.6529,57.6611,57.5953,57.5953,13422.0
2019-07-15 13:10:00,69.96,69.99,69.96,69.99,10638.0,57.5953,57.62,57.5953,57.62,10638.0
2019-07-15 13:20:00,69.98,70.08,69.97,70.08,25452.0,57.6117,57.6941,57.6035,57.6941,25452.0
2019-07-15 13:30:00,70.08,70.1,70.0,70.02,27226.0,57.6941,57.7105,57.6282,57.6447,27226.0
2019-07-15 13:40:00,70.01,70.07,70.01,70.04,20276.0,57.6364,57.6858,57.6364,57.6611,20276.0
2019-07-15 13:50:00,70.02,70.06,69.97,69.98,28384.0,57.6447,57.6776,57.6035,57.6117,28384.0
2019-07-15 14:00:00,69.97,70.02,69.93,69.99,15860.0,57.6035,57.6447,57.5706,57.62,15860.0
2019-07-15 14:10:00,70.02,70.06,70.01,70.03,30992.0,57.6447,57.6776,57.6364,57.6529,30992.0
2019-07-15 14:20:00,70.03,70.08,70.0,70.0,22900.0,57.6529,57.6941,57.6282,57.6282,22900.0
2019-07-15 14:30:00,70.0,70.05,70.0,70.02,11446.0,57.6282,57.6694,57.6282,57.6447,11446.0
2019-07-15 14:40:00,70.0,70.02,69.99,70.01,13560.0,57.6282,57.6447,57.62,57.6364,13560.0
2019-07-15 14:50:00,70.02,70.03,69.98,70.0,38462.0,57.6447,57.6529,57.6117,57.6282,38462.0
2019-07-15 15:00:00,70.0,70.04,69.99,70.02,45308.0,57.6282,57.6611,57.62,57.6447,45308.0
2019-07-15 15:10:00,70.02,70.03,69.97,69.97,18474.0,57.6447,57.6529,57.6035,57.6035,18474.0
2019-07-15 15:20:00,69.97,70.08,69.96,70.02,26798.0,57.6035,57.6941,57.5953,57.6447,26798.0
2019-07-15 15:30:00,70.02,70.06,69.98,70.0,26902.0,57.6447,57.6776,57.6117,57.6282,26902.0
2019-07-15 15:40:00,70.02,70.07,69.94,69.95,50564.0,57.6447,57.6858,57.5788,57.587,50564.0
2019-07-15 15:50:00,69.95,70.03,69.92,70.01,185722.0,57.587,57.6529,57.5624,57.6364,185722.0
2019-07-16 09:30:00,69.92,70.0,69.7,69.73,27440.0,57.5624,57.6282,57.3812,57.4059,27440.0
2019-07-16 09:40:00,69.74,69.8,69.67,69.72,12410.0,57.4142,57.4636,57.3565,57.3977,12410.0
2019-07-16 09:50:00,69.7,69.7,69.51,69.51,20994.0,57.3812,57.3812,57.2248,57.2248,20994.0
2019-07-16 10:00:00,69.53,69.53,69.33,69.33,34034.0,57.2413,57.2413,57.0766,57.0766,34034.0
2019-07-16 10:10:00,69.3,69.42,69.21,69.39,26072.0,57.0519,57.1507,56.9778,57.126,26072.0
2019-07-16 10:20:00,69.37,69.45,69.32,69.36,18802.0,57.1096,57.1754,57.0684,57.1013,18802.0
2019-07-16 10:30:00,69.36,69.36,69.21,69.3,28926.0,57.1013,57.1013,56.9778,57.0519,28926.0
2019-07-16 10:40:00,69.32,69.42,69.29,69.33,18192.0,57.0684,57.1507,57.0437,57.0766,18192.0
2019-07-16 10:50:00,69.34,69.35,69.13,69.16,25842.0,57.0849,57.0931,56.912,56.9367,25842.0
2019-07-16 11:00:00,69.17,69.19,69.08,69.11,34324.0,56.9449,56.9614,56.8708,56.8955,34324.0
2019-07-16 11:10:00,69.1,69.1,69.0,69.04,23766.0,56.8873,56.8873,56.805,56.8379,23766.0
2019-07-16 11:20:00,69.03,69.12,69.02,69.04,15912.0,56.8296,56.9037,56.8214,56.8379,15912.0
2019-07-16 11:30:00,69.05,69.08,69.0,69.03,22434.0,56.8461,56.8708,56.805,56.8296,22434.0
2019-07-16 11:40:00,69.02,69.02,68.96,68.96,16226.0,56.8214,56.8214,56.772,56.772,16226.0
2019-07-16 11:50:00,68.96,69.0,68.95,68.98,18098.0,56.772,56.805,56.7638,56.7885,18098.0
2019-07-16 12:00:00,68.96,69.15,68.94,69.12,50682.0,56.772,56.9284,56.7556,56.9037,50682.0
2019-07-16 12:10:00,69.14,69.23,69.09,69.23,77986.0,56.9202,56.9943,56.879,56.9943,77986.0
2019-07-16 12:20:00,69.22,69.27,69.17,69.24,14386.0,56.9861,57.0272,56.9449,57.0025,14386.0
2019-07-16 12:30:00,69.23,69.24,69.13,69.14,15078.0,56.9943,57.0025,56.912,56.9202,15078.0
2019-07-16 12:40:00,69.13,69.22,69.11,69.22,15300.0,56.912,56.9861,56.8955,56.9861,15300.0
2019-07-16 12:50:00,69.2,69.21,69.08,69.14,13266.0,56.9696,56.9778,56.8708,56.9202,13266.0
2019-07-16 13:00:00,69.14,69.24,69.14,69.2,24382.0,56.9202,57.0025,56.9202,56.9696,24382.0
2019-07-16 13:10:00,69.19,69.28,69.19,69.27,16840.0,56.9614,57.0355,56.9614,57.0272,16840.0
2019-07-16 13:20:00,69.27,69.28,69.22,69.26,14390.0,57.0272,57.0355,56.9861,57.019,14390.0
2019-07-16 13:30:00,69.27,69.27,69.2,69.23,12910.0,57.0272,57.0272,56.9696,56.9943,12910.0
2019-07-16 13:40:00,69.23,69.23,69.1,69.15,19118.0,56.9943,56.9943,56.8873,56.9284,19118.0
2019-07-16 13:50:00,69.14,69.15,69.08,69.1,23436.0,56.9202,56.9284,56.8708,56.8873,23436.0
2019-07-16 14:00:00,69.1,69.24,69.1,69.24,18834.0,56.8873,57.0025,56.8873,57.0025,18834.0
2019-07-16 14:10:00,69.24,69.24,69.17,69.17,9100.0,57.0025,57.0025,56.9449,56.9449,9100.0
2019-07-16 14:20:00,69.17,69.31,69.14,69.29,45800.0,56.9449,57.0602,56.9202,57.0437,45800.0
2019-07-16 14:30:00,69.29,69.33,69.25,69.33,27914.0,57.0437,57.0766,57.0108,57.0766,27914.0
2019-07-16 14:40:00,69.33,69.35,69.3,69.33,12984.0,57.0766,57.0931,57.0519,57.0766,12984.0
2019-07-16 14:50:00,69.31,69.34,69.29,69.29,16926.0,57.0602,57.0849,57.0437,57.0437,16926.0
2019-07-16 15:00:00,69.28,69.36,69.27,69.31,27020.0,57.0355,57.1013,57.0272,57.0602,27020.0
2019-07-16 15:10:00,69.3,69.37,69.28,69.37,26104.0,57.0519,57.1096,57.0355,57.1096,26104.0
2019-07-16 15:20:00,69.36,69.39,69.28,69.32,42566.0,57.1013,57.126,57.0355,57.0684,42566.0
2019-07-16 15:30:00,69.33,69.46,69.32,69.44,59102.0,57.0766,57.1837,57.0684,57.1672,59102.0
2019-07-16 15:40:00,69.43,69.53,69.42,69.52,73432.0,57.159,57.2413,57.1507,57.233,73432.0
2019-07-16 15:50:00,69.51,69.68,69.51,69.63,228532.0,57.2248,57.3648,57.2248,57.3236,228532.0
2019-07-17 09:30:00,69.89,70.13,69.8,70.06,51364.0,57.5377,57.7352,57.4636,57.6776,51364.0
2019-07-17 09:40:00,70.03,70.04,69.78,69.8,29906.0,57.6529,57.6611,57.4471,57.4636,29906.0
2019-07-17 09:50:00,69.82,69.84,69.68,69.76,34374.0,57.48,57.4965,57.3648,57.4306,34374.0
2019-07-17 10:00:00,69.74,69.81,69.67,69.71,16582.0,57.4142,57.4718,57.3565,57.3895,16582.0
2019-07-17 10:10:00,69.7,69.86,69.69,69.75,48812.0,57.3812,57.513,57.373,57.4224,48812.0
2019-07-17 10:20:00,69.73,69.79,69.67,69.73,27814.0,57.4059,57.4553,57.3565,57.4059,27814.0
2019-07-17 10:30:00,69.74,69.8,69.71,69.77,26128.0,57.4142,57.4636,57.3895,57.4389,26128.0
2019-07-17 10:40:00,69.77,69.99,69.77,69.92,33546.0,57.4389,57.62,57.4389,57.5624,33546.0
2019-07-17 10:50:00,69.89,69.9,69.82,69.9,12606.0,57.5377,57.5459,57.48,57.5459,12606.0
2019-07-17 11:00:00,69.9,69.97,69.88,69.95,16304.0,57.5459,57.6035,57.5294,57.587,16304.0
2019-07-17 11:10:00,69.93,70.03,69.92,69.97,13350.0,57.5706,57.6529,57.5624,57.6035,13350.0
2019-07-17 11:20:00,69.97,69.99,69.88,69.89,18084.0,57.6035,57.62,57.5294,57.5377,18084.0
2019-07-17 11:30:00,69.89,69.96,69.89,69.92,14242.0,57.5377,57.5953,57.5377,57.5624,14242.0
2019-07-17 11:40:00,69.91,69.97,69.88,69.88,31526.0,57.5541,57.6035,57.5294,57.5294,31526.0
2019-07-17 11:50:00,69.89,70.01,69.89,69.97,21250.0,57.5377,57.6364,57.5377,57.6035,21250.0
2019-07-17 12:00:00,69.99,70.07,69.98,69.99,12642.0,57.62,57.6858,57.6117,57.62,12642.0
2019-07-17 12:10:00,70.0,70.02,69.97,70.02,15414.0,57.6282,57.6447,57.6035,57.6447,15414.0
2019-07-17 12:20:00,70.0,70.08,69.99,70.04,27970.0,57.6282,57.6941,57.62,57.6611,27970.0
2019-07-17 12:30:00,70.05,70.16,70.04,70.14,88074.0,57.6694,57.7599,57.6611,57.7435,88074.0
2019-07-17 12:40:00,70.14,70.14,70.09,70.1,21832.0,57.7435,57.7435,57.7023,57.7105,21832.0
2019-07-17 12:50:00,70.1,70.13,70.08,70.11,19284.0,57.7105,57.7352,57.6941,57.7188,19284.0
2019-07-17 13:00:00,70.11,70.14,70.06,70.1,42854.0,57.7188,57.7435,57.6776,57.7105,42854.0
2019-07-17 13:10:00,70.11,70.11,70.03,70.07,31636.0,57.7188,57.7188,57.6529,57.6858,31636.0
2019-07-17 13:20:00,70.07,70.15,70.07,70.15,18050.0,57.6858,57.7517,57.6858,57.7517,18050.0
2019-07-17 13:30:00,70.13,70.23,70.13,70.23,27188.0,57.7352,57.8176,57.7352,57.8176,27188.0
2019-07-17 13:40:00,70.23,70.27,70.17,70.19,22126.0,57.8176,57.8505,57.7682,57.7846,22126.0
2019-07-17 13:50:00,70.2,70.2,70.13,70.15,13060.0,57.7929,57.7929,57.7352,57.7517,13060.0
2019-07-17 14:00:00,70.15,70.15,69.99,70.01,31094.0,57.7517,57.7517,57.62,57.6364,31094.0
2019-07-17 14:10:00,69.99,70.02,69.89,69.92,75132.0,57.62,57.6447,57.5377,57.5624,75132.0
2019-07-17 14:20:00,69.89,70.0,69.89,69.92,14152.0,57.5377,57.6282,57.5377,57.5624,14152.0
2019-07-17 14:30:00,69.92,69.96,69.89,69.91,15742.0,57.5624,57.5953,57.5377,57.5541,15742.0
2019-07-17 14:40:00,69.91,70.02,69.89,70.02,31980.0,57.5541,57.6447,57.5377,57.6447,31980.0
2019-07-17 14:50:00,70.01,70.03,69.96,69.98,19578.0,57.6364,57.6529,57.5953,57.6117,19578.0
2019-07-17 15:00:00,69.98,70.0,69.89,70.0,22148.0,57.6117,57.6282,57.5377,57.6282,22148.0
2019-07-17 15:10:00,69.98,70.01,69.94,69.94,17332.0,57.6117,57.6364,57.5788,57.5788,17332.0
2019-07-17 15:20:00,69.94,69.99,69.85,69.96,26108.0,57.5788,57.62,57.5047,57.5953,26108.0
2019-07-17 15:30:00,69.97,70.2,69.96,70.09,57304.0,57.6035,57.7929,57.5953,57.7023,57304.0
2019-07-17 15:40:00,70.08,70.1,69.97,70.05,115370.0,57.6941,57.7105,57.6035,57.6694,115370.0
2019-07-17 15:50:00,70.06,70.12,70.0,70.02,245928.0,57.6776,57.727,57.6282,57.6447,245928.0
2019-07-18 09:30:00,69.91,70.04,69.68,69.77,24902.0,57.5541,57.6611,57.3648,57.4389,24902.0
2019-07-18 09:40:00,69.73,69.84,69.73,69.82,7776.0,57.4059,57.4965,57.4059,57.48,7776.0
2019-07-18 09:50:00,69.78,69.88,69.71,69.87,26652.0,57.4471,57.5294,57.3895,57.5212,26652.0
2019-07-18 10:00:00,69.89,69.9,69.8,69.83,14982.0,57.5377,57.5459,57.4636,57.4883,14982.0
2019-07-18 10:10:00,69.82,69.96,69.82,69.89,15462.0,57.48,57.5953,57.48,57.5377,15462.0
2019-07-18 10:20:00,69.88,69.89,69.85,69.88,9666.0,57.5294,57.5377,57.5047,57.5294,9666.0
2019-07-18 10:30:00,69.87,69.91,69.81,69.89,11032.0,57.5212,57.5541,57.4718,57.5377,11032.0
2019-07-18 10:40:00,69.92,69.97,69.85,69.94,16192.0,57.5624,57.6035,57.5047,57.5788,16192.0
2019-07-18 10:50:00,69.93,69.96,69.89,69.95,15544.0,57.5706,57.5953,57.5377,57.587,15544.0
2019-07-18 11:00:00,69.97,69.99,69.89,69.9,10938.0,57.6035,57.62,57.5377,57.5459,10938.0
2019-07-18 11:10:00,69.92,69.93,69.86,69.9,9516.0,57.5624,57.5706,57.513,57.5459,9516.0
2019-07-18 11:20:00,69.91,69.97,69.89,69.89,8686.0,57.5541,57.6035,57.5377,57.5377,8686.0
2019-07-18 11:30:00,69.88,69.88,69.81,69.84,13582.0,57.5294,57.5294,57.4718,57.4965,13582.0
2019-07-18 11:40:00,69.86,69.89,69.82,69.85,13748.0,57.513,57.5377,57.48,57.5047,13748.0
2019-07-18 11:50:00,69.82,69.86,69.81,69.86,22676.0,57.48,57.513,57.4718,57.513,22676.0
2019-07-18 12:00:00,69.86,69.96,69.85,69.95,18004.0,57.513,57.5953,57.5047,57.587,18004.0
2019-07-18 12:10:00,69.96,70.02,69.95,70.02,38888.0,57.5953,57.6447,57.587,57.6447,38888.0
2019-07-18 12:20:00,70.03,70.03,69.97,69.99,23932.0,57.6529,57.6529,57.6035,57.62,23932.0
2019-07-18 12:30:00,70.0,70.01,69.98,69.98,16264.0,57.6282,57.6364,57.6117,57.6117,16264.0
2019-07-18 12:40:00,69.98,70.01,69.97,70.01,9800.0,57.6117,57.6364,57.6035,57.6364,9800.0
2019-07-18 12:50:00,70.0,70.17,69.99,70.17,12562.0,57.6282,57.7682,57.62,57.7682,12562.0
2019-07-18 13:00:00,70.17,70.34,70.17,70.33,15480.0,57.7682,57.9081,57.7682,57.8999,15480.0
2019-07-18 13:10:00,70.33,70.35,70.27,70.27,15104.0,57.8999,57.9164,57.8505,57.8505,15104.0
2019-07-18 13:20:00,70.28,70.31,70.25,70.27,9910.0,57.8587,57.8834,57.834,57.8505,9910.0
2019-07-18 13:30:00,70.28,70.28,70.2,70.21,15760.0,57.8587,57.8587,57.7929,57.8011,15760.0
2019-07-18 13:40:00,70.22,70.25,70.18,70.2,7850.0,57.8093,57.834,57.7764,57.7929,7850.0
2019-07-18 13:50:00,70.2,70.24,70.18,70.2,14338.0,57.7929,57.8258,57.7764,57.7929,14338.0
2019-07-18 14:00:00,70.2,70.36,70.2,70.33,29520.0,57.7929,57.9246,57.7929,57.8999,29520.0
2019-07-18 14:10:00,70.33,70.42,70.32,70.39,10138.0,57.8999,57.974,57.8917,57.9493,10138.0
2019-07-18 14:20:00,70.42,70.47,70.42,70.43,9706.0,57.974,58.0151,57.974,57.9822,9706.0
2019-07-18 14:30:00,70.42,70.5,70.42,70.48,10328.0,57.974,58.0398,57.974,58.0234,10328.0
2019-07-18 14:40:00,70.48,70.57,70.48,70.51,19872.0,58.0234,58.0975,58.0234,58.0481,19872.0
2019-07-18 14:50:00,70.51,70.58,70.43,70.55,15544.0,58.0481,58.1057,57.9822,58.081,15544.0
2019-07-18 15:00:00,70.57,70.61,70.49,70.53,30484.0,58.0975,58.1304,58.0316,58.0645,30484.0
2019-07-18 15:10:00,70.53,70.58,70.49,70.5,22724.0,58.0645,58.1057,58.0316,58.0398,22724.0
2019-07-18 15:20:00,70.51,70.56,70.48,70.51,29296.0,58.0481,58.0892,58.0234,58.0481,29296.0
2019-07-18 15:30:00,70.52,70.6,70.52,70.59,46516.0,58.0563,58.1222,58.0563,58.1139,46516.0
2019-07-18 15:40:00,70.6,70.64,70.55,70.56,63624.0,58.1222,58.1551,58.081,58.0892,63624.0
2019-07-18 15:50:00,70.56,70.63,70.5,70.62,228300.0,58.0892,58.1469,58.0398,58.1386,228300.0
2019-07-19 09:30:00,70.44,70.58,69.83,70.0,488252.0,57.9904,58.1057,57.4883,57.6282,488252.0
2019-07-19 09:40:00,70.06,70.2,70.03,70.2,10954.0,57.6776,57.7929,57.6529,57.7929,10954.0
2019-07-19 09:50:00,70.15,70.48,70.15,70.42,11600.0,57.7517,58.0234,57.7517,57.974,11600.0
2019-07-19 10:00:00,70.42,70.56,70.36,70.51,13766.0,57.974,58.0892,57.9246,58.0481,13766.0
2019-07-19 10:10:00,70.48,70.5,70.25,70.31,21086.0,58.0234,58.0398,57.834,57.8834,21086.0
2019-07-19 10:20:00,70.3,70.33,70.24,70.26,13930.0,57.8752,57.8999,57.8258,57.8423,13930.0
2019-07-19 10:30:00,70.27,70.34,70.22,70.25,20864.0,57.8505,57.9081,57.8093,57.834,20864.0
2019-07-19 10:40:00,70.23,70.36,70.13,70.33,173080.0,57.8176,57.9246,57.7352,57.8999,173080.0
2019-07-19 10:50:00,70.36,70.51,70.32,70.51,41160.0,57.9246,58.0481,57.8917,58.0481,41160.0
2019-07-19 11:00:00,70.5,70.56,70.21,70.21,30740.0,58.0398,58.0892,57.8011,57.8011,30740.0
2019-07-19 11:10:00,70.21,70.21,70.11,70.11,23562.0,57.8011,57.8011,57.7188,57.7188,23562.0
2019-07-19 11:20:00,70.1,70.16,70.08,70.14,11480.0,57.7105,57.7599,57.6941,57.7435,11480.0
2019-07-19 11:30:00,70.14,70.24,70.11,70.24,11650.0,57.7435,57.8258,57.7188,57.8258,11650.0
2019-07-19 11:40:00,70.25,70.27,70.17,70.21,11206.0,57.834,57.8505,57.7682,57.8011,11206.0
2019-07-19 11:50:00,70.22,70.22,70.06,70.09,14402.0,57.8093,57.8093,57.6776,57.7023,14402.0
2019-07-19 12:00:00,70.07,70.2,70.07,70.2,32516.0,57.6858,57.7929,57.6858,57.7929,32516.0
2019-07-19 12:10:00,70.2,70.2,70.14,70.14,9640.0,57.7929,57.7929,57.7435,57.7435,9640.0
2019-07-19 12:20:00,70.13,70.26,70.13,70.24,6474.0,57.7352,57.8423,57.7352,57.8258,6474.0
2019-07-19 12:30:00,70.25,70.28,70.22,70.25,9566.0,57.834,57.8587,57.8093,57.834,9566.0
2019-07-19 12:40:00,70.26,70.33,70.23,70.31,15270.0,57.8423,57.8999,57.8176,57.8834,15270.0
2019-07-19 12:50:00,70.3,70.41,70.28,70.39,18556.0,57.8752,57.9657,57.8587,57.9493,18556.0
2019-07-19 13:00:00,70.38,70.39,70.33,70.33,22704.0,57.9411,57.9493,57.8999,57.8999,22704.0
2019-07-19 13:10:00,70.33,70.33,70.27,70.31,14828.0,57.8999,57.8999,57.8505,57.8834,14828.0
2019-07-19 13:20:00,70.31,70.31,70.24,70.25,12994.0,57.8834,57.8834,57.8258,57.834,12994.0
2019-07-19 13:30:00,70.25,70.26,70.11,70.11,10146.0,57.834,57.8423,57.7188,57.7188,10146.0
2019-07-19 13:40:00,70.11,70.14,70.08,70.11,28844.0,57.7188,57.7435,57.6941,57.7188,28844.0
2019-07-19 13:50:00,70.11,70.18,70.1,70.18,10712.0,57.7188,57.7764,57.7105,57.7764,10712.0
2019-07-19 14:00:00,70.19,70.28,70.11,70.12,13410.0,57.7846,57.8587,57.7188,57.727,13410.0
2019-07-19 14:10:00,70.1,70.17,70.08,70.13,34702.0,57.7105,57.7682,57.6941,57.7352,34702.0
2019-07-19 14:20:00,70.11,70.18,70.11,70.18,13514.0,57.7188,57.7764,57.7188,57.7764,13514.0
2019-07-19 14:30:00,70.17,70.23,70.04,70.1,50436.0,57.7682,57.8176,57.6611,57.7105,50436.0
2019-07-19 14:40:00,70.1,70.16,70.08,70.14,22006.0,57.7105,57.7599,57.6941,57.7435,22006.0
2019-07-19 14:50:00,70.14,70.21,70.11,70.21,20650.0,57.7435,57.8011,57.7188,57.8011,20650.0
2019-07-19 15:00:00,70.21,70.21,70.04,70.06,33326.0,57.8011,57.8011,57.6611,57.6776,33326.0
2019-07-19 15:10:00,70.06,70.09,69.95,70.03,61358.0,57.6776,57.7023,57.587,57.6529,61358.0
2019-07-19 15:20:00,70.02,70.09,69.99,70.04,55772.0,57.6447,57.7023,57.62,57.6611,55772.0
2019-07-19 15:30:00,70.05,70.17,70.05,70.17,56128.0,57.6694,57.7682,57.6694,57.7682,56128.0
2019-07-19 15:40:00,70.16,70.29,70.08,70.08,85236.0,57.7599,57.867,57.6941,57.6941,85236.0
2019-07-19 15:50:00,70.09,70.18,70.02,70.03,291636.0,57.7023,57.7764,57.6447,57.6529,291636.0
2019-07-22 09:30:00,70.3,70.38,69.85,70.02,29974.0,57.8752,57.9411,57.5047,57.6447,29974.0
2019-07-22 09:40:00,70.01,70.06,69.82,69.89,10904.0,57.6364,57.6776,57.48,57.5377,10904.0
2019-07-22 09:50:00,69.92,70.19,69.88,70.17,17148.0,57.5624,57.7846,57.5294,57.7682,17148.0
2019-07-22 10:00:00,70.17,70.41,70.11,70.33,50314.0,57.7682,57.9657,57.7188,57.8999,50314.0
2019-07-22 10:10:00,70.41,70.42,70.26,70.28,14414.0,57.9657,57.974,57.8423,57.8587,14414.0
2019-07-22 10:20:00,70.27,70.41,70.25,70.39,24926.0,57.8505,57.9657,57.834,57.9493,24926.0
2019-07-22 10:30:00,70.36,70.49,70.33,70.49,18682.0,57.9246,58.0316,57.8999,58.0316,18682.0
2019-07-22 10:40:00,70.47,70.49,70.41,70.47,13854.0,58.0151,58.0316,57.9657,58.0151,13854.0
2019-07-22 10:50:00,70.48,70.55,70.46,70.48,10562.0,58.0234,58.081,58.0069,58.0234,10562.0
2019-07-22 11:00:00,70.48,70.52,70.41,70.46,30412.0,58.0234,58.0563,57.9657,58.0069,30412.0
2019-07-22 11:10:00,70.44,70.47,70.33,70.33,17574.0,57.9904,58.0151,57.8999,57.8999,17574.0
2019-07-22 11:20:00,70.32,70.32,70.22,70.24,25446.0,57.8917,57.8917,57.8093,57.8258,25446.0
2019-07-22 11:30:00,70.25,70.27,70.2,70.26,10504.0,57.834,57.8505,57.7929,57.8423,10504.0
2019-07-22 11:40:00,70.25,70.27,70.21,70.24,12460.0,57.834,57.8505,57.8011,57.8258,12460.0
2019-07-22 11:50:00,70.25,70.28,70.2,70.25,12354.0,57.834,57.8587,57.7929,57.834,12354.0
2019-07-22 12:00:00,70.24,70.3,70.21,70.29,7460.0,57.8258,57.8752,57.8011,57.867,7460.0
2019-07-22 12:10:00,70.32,70.36,70.31,70.34,12400.0,57.8917,57.9246,57.8834,57.9081,12400.0
2019-07-22 12:20:00,70.33,70.44,70.32,70.44,18856.0,57.8999,57.9904,57.8917,57.9904,18856.0
2019-07-22 12:30:00,70.45,70.46,70.39,70.42,22678.0,57.9987,58.0069,57.9493,57.974,22678.0
2019-07-22 12:40:00,70.42,70.45,70.4,70.4,10832.0,57.974,57.9987,57.9575,57.9575,10832.0
2019-07-22 12:50:00,70.41,70.45,70.38,70.4,16600.0,57.9657,57.9987,57.9411,57.9575,16600.0
2019-07-22 13:00:00,70.41,70.43,70.38,70.42,26644.0,57.9657,57.9822,57.9411,57.974,26644.0
2019-07-22 13:10:00,70.41,70.43,70.39,70.41,8316.0,57.9657,57.9822,57.9493,57.9657,8316.0
2019-07-22 13:20:00,70.42,70.45,70.38,70.44,14034.0,57.974,57.9987,57.9411,57.9904,14034.0
2019-07-22 13:30:00,70.42,70.5,70.42,70.45,16208.0,57.974,58.0398,57.974,57.9987,16208.0
2019-07-22 13:40:00,70.47,70.55,70.45,70.52,12996.0,58.0151,58.081,57.9987,58.0563,12996.0
2019-07-22 13:50:00,70.53,70.53,70.46,70.47,16840.0,58.0645,58.0645,58.0069,58.0151,16840.0
2019-07-22 14:00:00,70.46,70.53,70.45,70.46,15034.0,58.0069,58.0645,57.9987,58.0069,15034.0
2019-07-22 14:10:00,70.46,70.5,70.44,70.48,14416.0,58.0069,58.0398,57.9904,58.0234,14416.0
2019-07-22 14:20:00,70.46,70.51,70.45,70.45,13230.0,58.0069,58.0481,57.9987,57.9987,13230.0
2019-07-22 14:30:00,70.46,70.53,70.45,70.5,23800.0,58.0069,58.0645,57.9987,58.0398,23800.0
2019-07-22 14:40:00,70.5,70.52,70.48,70.49,21970.0,58.0398,58.0563,58.0234,58.0316,21970.0
2019-07-22 14:50:00,70.5,70.51,70.47,70.51,16178.0,58.0398,58.0481,58.0151,58.0481,16178.0
2019-07-22 15:00:00,70.51,70.58,70.45,70.45,20860.0,58.0481,58.1057,57.9987,57.9987,20860.0
2019-07-22 15:10:00,70.45,70.51,70.43,70.5,33166.0,57.9987,58.0481,57.9822,58.0398,33166.0
2019-07-22 15:20:00,70.51,70.51,70.33,70.44,43708.0,58.0481,58.0481,57.8999,57.9904,43708.0
2019-07-22 15:30:00,70.44,70.45,70.19,70.2,73620.0,57.9904,57.9987,57.7846,57.7929,73620.0
2019-07-22 15:40:00,70.2,70.22,70.14,70.17,51404.0,57.7929,57.8093,57.7435,57.7682,51404.0
2019-07-22 15:50:00,70.17,70.45,70.17,70.3,353688.0,57.7682,57.9987,57.7682,57.8752,353688.0
2019-07-23 09:30:00,70.07,70.38,69.97,69.97,45882.0,57.6858,57.9411,57.6035,57.6035,45882.0
2019-07-23 09:40:00,69.92,69.92,69.64,69.76,20284.0,57.5624,57.5624,57.3318,57.4306,20284.0
2019-07-23 09:50:00,69.75,69.85,69.65,69.84,25996.0,57.4224,57.5047,57.3401,57.4965,25996.0
2019-07-23 10:00:00,69.87,70.0,69.81,69.82,23174.0,57.5212,57.6282,57.4718,57.48,23174.0
2019-07-23 10:10:00,69.82,69.93,69.8,69.86,17164.0,57.48,57.5706,57.4636,57.513,17164.0
2019-07-23 10:20:00,69.86,69.86,69.74,69.75,18390.0,57.513,57.513,57.4142,57.4224,18390.0
2019-07-23 10:30:00,69.75,69.84,69.75,69.82,13834.0,57.4224,57.4965,57.4224,57.48,13834.0
2019-07-23 10:40:00,69.81,69.82,69.74,69.78,18798.0,57.4718,57.48,57.4142,57.4471,18798.0
2019-07-23 10:50:00,69.8,69.91,69.8,69.83,27458.0,57.4636,57.5541,57.4636,57.4883,27458.0
2019-07-23 11:00:00,69.82,69.85,69.75,69.76,13160.0,57.48,57.5047,57.4224,57.4306,13160.0
2019-07-23 11:10:00,69.75,69.78,69.7,69.7,24808.0,57.4224,57.4471,57.3812,57.3812,24808.0
2019-07-23 11:20:00,69.72,69.79,69.71,69.77,35098.0,57.3977,57.4553,57.3895,57.4389,35098.0
2019-07-23 11:30:00,69.76,69.76,69.62,69.66,33272.0,57.4306,57.4306,57.3154,57.3483,33272.0
2019-07-23 11:40:00,69.65,69.67,69.6,69.62,19806.0,57.3401,57.3565,57.2989,57.3154,19806.0
2019-07-23 11:50:00,69.61,69.63,69.54,69.56,15292.0,57.3071,57.3236,57.2495,57.266,15292.0
2019-07-23 12:00:00,69.56,69.57,69.51,69.54,23548.0,57.266,57.2742,57.2248,57.2495,23548.0
2019-07-23 12:10:00,69.54,69.7,69.53,69.67,15230.0,57.2495,57.3812,57.2413,57.3565,15230.0
2019-07-23 12:20:00,69.69,69.76,69.66,69.66,11058.0,57.373,57.4306,57.3483,57.3483,11058.0
2019-07-23 12:30:00,69.64,69.67,69.61,69.63,19012.0,57.3318,57.3565,57.3071,57.3236,19012.0
2019-07-23 12:40:00,69.63,69.77,69.63,69.77,35858.0,57.3236,57.4389,57.3236,57.4389,35858.0
2019-07-23 12:50:00,69.78,69.85,69.76,69.79,17260.0,57.4471,57.5047,57.4306,57.4553,17260.0
2019-07-23 13:00:00,69.78,69.79,69.71,69.72,19542.0,57.4471,57.4553,57.3895,57.3977,19542.0
2019-07-23 13:10:00,69.71,69.75,69.69,69.73,15500.0,57.3895,57.4224,57.373,57.4059,15500.0
2019-07-23 13:20:00,69.73,69.74,69.52,69.52,23946.0,57.4059,57.4142,57.233,57.233,23946.0
2019-07-23 13:30:00,69.54,69.55,69.48,69.52,63010.0,57.2495,57.2577,57.2001,57.233,63010.0
2019-07-23 13:40:00,69.53,69.77,69.5,69.72,182616.0,57.2413,57.4389,57.2166,57.3977,182616.0
2019-07-23 13:50:00,69.69,69.72,69.64,69.68,15422.0,57.373,57.3977,57.3318,57.3648,15422.0
2019-07-23 14:00:00,69.67,69.71,69.62,69.67,20132.0,57.3565,57.3895,57.3154,57.3565,20132.0
2019-07-23 14:10:00,69.66,69.71,69.63,69.66,36402.0,57.3483,57.3895,57.3236,57.3483,36402.0
2019-07-23 14:20:00,69.66,69.77,69.66,69.7,19718.0,57.3483,57.4389,57.3483,57.3812,19718.0
2019-07-23 14:30:00,69.71,69.73,69.66,69.67,13252.0,57.3895,57.4059,57.3483,57.3565,13252.0
2019-07-23 14:40:00,69.67,69.69,69.64,69.66,54220.0,57.3565,57.373,57.3318,57.3483,54220.0
2019-07-23 14:50:00,69.66,69.69,69.66,69.66,35854.0,57.3483,57.373,57.3483,57.3483,35854.0
2019-07-23 15:00:00,69.67,69.69,69.57,69.57,39294.0,57.3565,57.373,57.2742,57.2742,39294.0
2019-07-23 15:10:00,69.58,69.6,69.54,69.6,36670.0,57.2824,57.2989,57.2495,57.2989,36670.0
2019-07-23 15:20:00,69.58,69.61,69.57,69.57,32004.0,57.2824,57.3071,57.2742,57.2742,32004.0
2019-07-23 15:30:00,69.57,69.67,69.57,69.6,48672.0,57.2742,57.3565,57.2742,57.2989,48672.0
2019-07-23 15:40:00,69.6,69.61,69.54,69.54,55080.0,57.2989,57.3071,57.2495,57.2495,55080.0
2019-07-23 15:50:00,69.54,69.63,69.45,69.47,203334.0,57.2495,57.3236,57.1754,57.1919,203334.0
2019-07-24 09:30:00,69.68,69.77,69.14,69.27,28216.0,57.3648,57.4389,56.9202,57.0272,28216.0
2019-07-24 09:40:00,69.27,69.33,69.05,69.17,23294.0,57.0272,57.0766,56.8461,56.9449,23294.0
2019-07-24 09:50:00,69.17,69.32,69.14,69.27,29734.0,56.9449,57.0684,56.9202,57.0272,29734.0
2019-07-24 10:00:00,69.24,69.51,69.24,69.46,12150.0,57.0025,57.2248,57.0025,57.1837,12150.0
2019-07-24 10:10:00,69.46,69.57,69.41,69.57,16700.0,57.1837,57.2742,57.1425,57.2742,16700.0
2019-07-24 10:20:00,69.58,69.6,69.5,69.53,12070.0,57.2824,57.2989,57.2166,57.2413,12070.0
2019-07-24 10:30:00,69.5,69.66,69.49,69.62,20184.0,57.2166,57.3483,57.2083,57.3154,20184.0
2019-07-24 10:40:00,69.61,69.88,69.61,69.88,26880.0,57.3071,57.5294,57.3071,57.5294,26880.0
2019-07-24 10:50:00,69.89,69.89,69.7,69.8,27568.0,57.5377,57.5377,57.3812,57.4636,27568.0
2019-07-24 11:00:00,69.8,69.8,69.67,69.67,22106.0,57.4636,57.4636,57.3565,57.3565,22106.0
2019-07-24 11:10:00,69.63,69.67,69.56,69.64,14126.0,57.3236,57.3565,57.266,57.3318,14126.0
2019-07-24 11:20:00,69.63,69.71,69.54,69.7,12796.0,57.3236,57.3895,57.2495,57.3812,12796.0
2019-07-24 11:30:00,69.71,69.8,69.69,69.79,10174.0,57.3895,57.4636,57.373,57.4553,10174.0
2019-07-24 11:40:00,69.78,69.82,69.77,69.81,11620.0,57.4471,57.48,57.4389,57.4718,11620.0
2019-07-24 11:50:00,69.83,69.89,69.79,69.83,15806.0,57.4883,57.5377,57.4553,57.4883,15806.0
2019-07-24 12:00:00,69.84,69.84,69.76,69.83,11240.0,57.4965,57.4965,57.4306,57.4883,11240.0
2019-07-24 12:10:00,69.83,69.91,69.76,69.76,29048.0,57.4883,57.5541,57.4306,57.4306,29048.0
2019-07-24 12:20:00,69.77,69.82,69.76,69.79,6250.0,57.4389,57.48,57.4306,57.4553,6250.0
2019-07-24 12:30:00,69.78,69.79,69.73,69.77,21044.0,57.4471,57.4553,57.4059,57.4389,21044.0
2019-07-24 12:40:00,69.77,69.77,69.71,69.75,11078.0,57.4389,57.4389,57.3895,57.4224,11078.0
2019-07-24 12:50:00,69.74,69.77,69.7,69.76,7896.0,57.4142,57.4389,57.3812,57.4306,7896.0
2019-07-24 13:00:00,69.75,69.76,69.7,69.73,8170.0,57.4224,57.4306,57.3812,57.4059,8170.0
2019-07-24 13:10:00,69.73,69.74,69.63,69.64,9822.0,57.4059,57.4142,57.3236,57.3318,9822.0
2019-07-24 13:20:00,69.63,69.67,69.58,69.6,38184.0,57.3236,57.3565,57.2824,57.2989,38184.0
2019-07-24 13:30:00,69.57,69.58,69.52,69.53,30584.0,57.2742,57.2824,57.233,57.2413,30584.0
2019-07-24 13:40:00,69.51,69.58,69.49,69.54,23822.0,57.2248,57.2824,57.2083,57.2495,23822.0
2019-07-24 13:50:00,69.54,69.57,69.5,69.5,17996.0,57.2495,57.2742,57.2166,57.2166,17996.0
2019-07-24 14:00:00,69.5,69.62,69.48,69.56,19208.0,57.2166,57.3154,57.2001,57.266,19208.0
2019-07-24 14:10:00,69.56,69.58,69.53,69.56,11334.0,57.266,57.2824,57.2413,57.266,11334.0
2019-07-24 14:20:00,69.56,69.62,69.55,69.62,9808.0,57.266,57.3154,57.2577,57.3154,9808.0
2019-07-24 14:30:00,69.62,69.63,69.58,69.58,32790.0,57.3154,57.3236,57.2824,57.2824,32790.0
2019-07-24 14:40:00,69.58,69.63,69.58,69.62,17076.0,57.2824,57.3236,57.2824,57.3154,17076.0
2019-07-24 14:50:00,69.61,69.72,69.61,69.69,19376.0,57.3071,57.3977,57.3071,57.373,19376.0
2019-07-24 15:00:00,69.69,69.74,69.66,69.67,13160.0,57.373,57.4142,57.3483,57.3565,13160.0
2019-07-24 15:10:00,69.68,69.68,69.57,69.58,31668.0,57.3648,57.3648,57.2742,57.2824,31668.0
2019-07-24 15:20:00,69.6,69.64,69.58,69.62,19550.0,57.2989,57.3318,57.2824,57.3154,19550.0
2019-07-24 15:30:00,69.63,69.68,69.6,69.64,41604.0,57.3236,57.3648,57.2989,57.3318,41604.0
2019-07-24 15:40:00,69.65,69.78,69.64,69.76,60636.0,57.3401,57.4471,57.3318,57.4306,60636.0
2019-07-24 15:50:00,69.77,69.91,69.76,69.87,205164.0,57.4389,57.5541,57.4306,57.5212,205164.0
2019-07-25 09:30:00,69.81,70.18,69.76,70.08,28680.0,57.4718,57.7764,57.4306,57.6941,28680.0
2019-07-25 09:40:00,70.06,70.19,70.03,70.17,11538.0,57.6776,57.7846,57.6529,57.7682,11538.0
2019-07-25 09:50:00,70.11,70.14,69.94,69.95,12134.0,57.7188,57.7435,57.5788,57.587,12134.0
2019-07-25 10:00:00,69.93,69.93,69.81,69.81,16816.0,57.5706,57.5706,57.4718,57.4718,16816.0
2019-07-25 10:10:00,69.8,70.01,69.8,69.97,7396.0,57.4636,57.6364,57.4636,57.6035,7396.0
2019-07-25 10:20:00,69.96,69.97,69.8,69.87,26384.0,57.5953,57.6035,57.4636,57.5212,26384.0
2019-07-25 10:30:00,69.92,69.94,69.8,69.83,10272.0,57.5624,57.5788,57.4636,57.4883,10272.0
2019-07-25 10:40:00,69.86,69.9,69.79,69.84,21426.0,57.513,57.5459,57.4553,57.4965,21426.0
2019-07-25 10:50:00,69.85,69.91,69.8,69.8,14076.0,57.5047,57.5541,57.4636,57.4636,14076.0
2019-07-25 11:00:00,69.81,69.88,69.74,69.74,14248.0,57.4718,57.5294,57.4142,57.4142,14248.0
2019-07-25 11:10:00,69.74,69.85,69.67,69.82,22654.0,57.4142,57.5047,57.3565,57.48,22654.0
2019-07-25 11:20:00,69.78,69.89,69.78,69.89,17536.0,57.4471,57.5377,57.4471,57.5377,17536.0
2019-07-25 11:30:00,69.89,69.99,69.86,69.99,25940.0,57.5377,57.62,57.513,57.62,25940.0
2019-07-25 11:40:00,70.0,70.03,69.97,69.97,19898.0,57.6282,57.6529,57.6035,57.6035,19898.0
2019-07-25 11:50:00,69.97,70.03,69.92,70.02,18416.0,57.6035,57.6529,57.5624,57.6447,18416.0
2019-07-25 12:00:00,70.01,70.01,69.94,69.96,13122.0,57.6364,57.6364,57.5788,57.5953,13122.0
2019-07-25 12:10:00,69.96,70.11,69.96,70.11,20874.0,57.5953,57.7188,57.5953,57.7188,20874.0
2019-07-25 12:20:00,70.11,70.11,69.98,69.99,12494.0,57.7188,57.7188,57.6117,57.62,12494.0
2019-07-25 12:30:00,70.0,70.02,69.92,69.94,14274.0,57.6282,57.6447,57.5624,57.5788,14274.0
2019-07-25 12:40:00,69.95,69.99,69.85,69.95,11274.0,57.587,57.62,57.5047,57.587,11274.0
2019-07-25 12:50:00,69.95,70.06,69.91,70.06,10876.0,57.587,57.6776,57.5541,57.6776,10876.0
2019-07-25 13:00:00,70.07,70.07,70.0,70.05,16294.0,57.6858,57.6858,57.6282,57.6694,16294.0
2019-07-25 13:10:00,70.05,70.06,69.98,70.06,12742.0,57.6694,57.6776,57.6117,57.6776,12742.0
2019-07-25 13:20:00,70.06,70.18,70.06,70.16,17454.0,57.6776,57.7764,57.6776,57.7599,17454.0
2019-07-25 13:30:00,70.16,70.19,70.1,70.13,15354.0,57.7599,57.7846,57.7105,57.7352,15354.0
2019-07-25 13:40:00,70.15,70.23,70.13,70.23,13272.0,57.7517,57.8176,57.7352,57.8176,13272.0
2019-07-25 13:50:00,70.23,70.23,70.13,70.16,19572.0,57.8176,57.8176,57.7352,57.7599,19572.0
2019-07-25 14:00:00,70.15,70.27,70.15,70.26,26540.0,57.7517,57.8505,57.7517,57.8423,26540.0
2019-07-25 14:10:00,70.26,70.35,70.26,70.32,9928.0,57.8423,57.9164,57.8423,57.8917,9928.0
2019-07-25 14:20:00,70.33,70.33,70.28,70.29,7148.0,57.8999,57.8999,57.8587,57.867,7148.0
2019-07-25 14:30:00,70.28,70.33,70.27,70.29,14144.0,57.8587,57.8999,57.8505,57.867,14144.0
2019-07-25 14:40:00,70.29,70.36,70.27,70.27,20314.0,57.867,57.9246,57.8505,57.8505,20314.0
2019-07-25 14:50:00,70.26,70.29,70.19,70.25,21114.0,57.8423,57.867,57.7846,57.834,21114.0
2019-07-25 15:00:00,70.21,70.27,70.08,70.08,72252.0,57.8011,57.8505,57.6941,57.6941,72252.0
2019-07-25 15:10:00,70.1,70.12,70.07,70.11,26120.0,57.7105,57.727,57.6858,57.7188,26120.0
2019-07-25 15:20:00,70.11,70.18,70.08,70.17,23578.0,57.7188,57.7764,57.6941,57.7682,23578.0
2019-07-25 15:30:00,70.17,70.21,70.12,70.15,36116.0,57.7682,57.8011,57.727,57.7517,36116.0
2019-07-25 15:40:00,70.16,70.29,70.14,70.29,76780.0,57.7599,57.867,57.7435,57.867,76780.0
2019-07-25 15:50:00,70.29,70.33,70.14,70.25,170366.0,57.867,57.8999,57.7435,57.834,170366.0
2019-07-26 09:30:00,70.36,70.5,70.17,70.39,60708.0,57.9246,58.0398,57.7682,57.9493,60708.0
2019-07-26 09:40:00,70.39,70.39,70.11,70.11,9556.0,57.9493,57.9493,57.7188,57.7188,9556.0
2019-07-26 09:50:00,70.19,70.2,69.97,70.02,24756.0,57.7846,57.7929,57.6035,57.6447,24756.0
2019-07-26 10:00:00,70.04,70.19,70.01,70.18,21714.0,57.6611,57.7846,57.6364,57.7764,21714.0
2019-07-26 10:10:00,70.25,70.36,70.23,70.36,13904.0,57.834,57.9246,57.8176,57.9246,13904.0
2019-07-26 10:20:00,70.42,70.45,70.39,70.43,6676.0,57.974,57.9987,57.9493,57.9822,6676.0
2019-07-26 10:30:00,70.44,70.55,70.42,70.55,21514.0,57.9904,58.081,57.974,58.081,21514.0
2019-07-26 10:40:00,70.51,70.54,70.48,70.49,6602.0,58.0481,58.0728,58.0234,58.0316,6602.0
2019-07-26 10:50:00,70.48,70.51,70.45,70.49,11598.0,58.0234,58.0481,57.9987,58.0316,11598.0
2019-07-26 11:00:00,70.5,70.57,70.49,70.5,69160.0,58.0398,58.0975,58.0316,58.0398,69160.0
2019-07-26 11:10:00,70.51,70.51,70.43,70.43,22014.0,58.0481,58.0481,57.9822,57.9822,22014.0
2019-07-26 11:20:00,70.41,70.44,70.35,70.43,10210.0,57.9657,57.9904,57.9164,57.9822,10210.0
2019-07-26 11:30:00,70.46,70.6,70.45,70.55,20434.0,58.0069,58.1222,57.9987,58.081,20434.0
2019-07-26 11:40:00,70.57,70.57,70.47,70.49,14002.0,58.0975,58.0975,58.0151,58.0316,14002.0
2019-07-26 11:50:00,70.5,70.51,70.39,70.43,10342.0,58.0398,58.0481,57.9493,57.9822,10342.0
2019-07-26 12:00:00,70.42,70.44,70.33,70.35,22316.0,57.974,57.9904,57.8999,57.9164,22316.0
2019-07-26 12:10:00,70.42,70.46,70.38,70.45,9400.0,57.974,58.0069,57.9411,57.9987,9400.0
2019-07-26 12:20:00,70.45,70.45,70.33,70.38,9424.0,57.9987,57.9987,57.8999,57.9411,9424.0
2019-07-26 12:30:00,70.36,70.39,70.31,70.33,8966.0,57.9246,57.9493,57.8834,57.8999,8966.0
2019-07-26 12:40:00,70.32,70.35,70.2,70.23,53498.0,57.8917,57.9164,57.7929,57.8176,53498.0
2019-07-26 12:50:00,70.21,70.24,70.14,70.22,13526.0,57.8011,57.8258,57.7435,57.8093,13526.0
2019-07-26 13:00:00,70.24,70.24,70.19,70.22,7932.0,57.8258,57.8258,57.7846,57.8093,7932.0
2019-07-26 13:10:00,70.21,70.24,70.17,70.2,7242.0,57.8011,57.8258,57.7682,57.7929,7242.0
2019-07-26 13:20:00,70.2,70.25,70.2,70.2,9478.0,57.7929,57.834,57.7929,57.7929,9478.0
2019-07-26 13:30:00,70.2,70.22,70.17,70.21,6736.0,57.7929,57.8093,57.7682,57.8011,6736.0
2019-07-26 13:40:00,70.19,70.2,70.13,70.17,11286.0,57.7846,57.7929,57.7352,57.7682,11286.0
2019-07-26 13:50:00,70.17,70.2,70.16,70.17,8244.0,57.7682,57.7929,57.7599,57.7682,8244.0
2019-07-26 14:00:00,70.18,70.2,70.05,70.05,11950.0,57.7764,57.7929,57.6694,57.6694,11950.0
2019-07-26 14:10:00,70.04,70.04,69.98,69.99,9040.0,57.6611,57.6611,57.6117,57.62,9040.0
2019-07-26 14:20:00,69.99,70.12,69.99,70.11,7594.0,57.62,57.727,57.62,57.7188,7594.0
2019-07-26 14:30:00,70.09,70.14,70.08,70.12,10200.0,57.7023,57.7435,57.6941,57.727,10200.0
2019-07-26 14:40:00,70.11,70.11,70.06,70.07,8830.0,57.7188,57.7188,57.6776,57.6858,8830.0
2019-07-26 14:50:00,70.09,70.2,70.08,70.19,10340.0,57.7023,57.7929,57.6941,57.7846,10340.0
2019-07-26 15:00:00,70.17,70.17,70.11,70.11,19584.0,57.7682,57.7682,57.7188,57.7188,19584.0
2019-07-26 15:10:00,70.11,70.2,70.11,70.18,14468.0,57.7188,57.7929,57.7188,57.7764,14468.0
2019-07-26 15:20:00,70.17,70.21,70.11,70.11,18492.0,57.7682,57.8011,57.7188,57.7188,18492.0
2019-07-26 15:30:00,70.11,70.21,70.1,70.16,42692.0,57.7188,57.8011,57.7105,57.7599,42692.0
2019-07-26 15:40:00,70.17,70.24,70.12,70.23,46016.0,57.7682,57.8258,57.727,57.8176,46016.0
2019-07-26 15:50:00,70.23,70.29,70.07,70.13,171118.0,57.8176,57.867,57.6858,57.7352,171118.0
2019-07-29 09:30:00,70.13,70.2,69.96,70.0,29922.0,57.7352,57.7929,57.5953,57.6282,29922.0
2019-07-29 09:40:00,70.07,70.09,69.9,69.9,46826.0,57.6858,57.7023,57.5459,57.5459,46826.0
2019-07-29 09:50:00,69.9,70.03,69.82,69.99,26360.0,57.5459,57.6529,57.48,57.62,26360.0
2019-07-29 10:00:00,70.0,70.02,69.79,69.84,43098.0,57.6282,57.6447,57.4553,57.4965,43098.0
2019-07-29 10:10:00,69.86,70.08,69.83,70.08,56144.0,57.513,57.6941,57.4883,57.6941,56144.0
2019-07-29 10:20:00,70.12,70.13,69.98,69.99,32210.0,57.727,57.7352,57.6117,57.62,32210.0
2019-07-29 10:30:00,69.99,70.0,69.9,69.99,25900.0,57.62,57.6282,57.5459,57.62,25900.0
2019-07-29 10:40:00,69.99,70.01,69.8,69.83,12118.0,57.62,57.6364,57.4636,57.4883,12118.0
2019-07-29 10:50:00,69.83,69.83,69.67,69.67,10668.0,57.4883,57.4883,57.3565,57.3565,10668.0
2019-07-29 11:00:00,69.67,69.7,69.64,69.68,9202.0,57.3565,57.3812,57.3318,57.3648,9202.0
2019-07-29 11:10:00,69.69,69.73,69.64,69.71,10448.0,57.373,57.4059,57.3318,57.3895,10448.0
2019-07-29 11:20:00,69.71,69.81,69.71,69.81,19600.0,57.3895,57.4718,57.3895,57.4718,19600.0
2019-07-29 11:30:00,69.77,69.81,69.76,69.8,15036.0,57.4389,57.4718,57.4306,57.4636,15036.0
2019-07-29 11:40:00,69.78,69.83,69.77,69.8,6800.0,57.4471,57.4883,57.4389,57.4636,6800.0
2019-07-29 11:50:00,69.81,69.83,69.69,69.7,8680.0,57.4718,57.4883,57.373,57.3812,8680.0
2019-07-29 12:00:00,69.7,69.76,69.66,69.7,27612.0,57.3812,57.4306,57.3483,57.3812,27612.0
2019-07-29 12:10:00,69.69,69.76,69.64,69.67,23396.0,57.373,57.4306,57.3318,57.3565,23396.0
2019-07-29 12:20:00,69.67,69.69,69.63,69.66,17566.0,57.3565,57.373,57.3236,57.3483,17566.0
2019-07-29 12:30:00,69.66,69.68,69.64,69.66,9936.0,57.3483,57.3648,57.3318,57.3483,9936.0
2019-07-29 12:40:00,69.66,69.66,69.54,69.6,24672.0,57.3483,57.3483,57.2495,57.2989,24672.0
2019-07-29 12:50:00,69.62,69.71,69.61,69.67,8136.0,57.3154,57.3895,57.3071,57.3565,8136.0
2019-07-29 13:00:00,69.67,69.67,69.53,69.53,21074.0,57.3565,57.3565,57.2413,57.2413,21074.0
2019-07-29 13:10:00,69.54,69.7,69.5,69.7,14018.0,57.2495,57.3812,57.2166,57.3812,14018.0
2019-07-29 13:20:00,69.71,69.72,69.58,69.64,16134.0,57.3895,57.3977,57.2824,57.3318,16134.0
2019-07-29 13:30:00,69.66,69.7,69.65,69.7,6414.0,57.3483,57.3812,57.3401,57.3812,6414.0
2019-07-29 13:40:00,69.67,69.72,69.63,69.69,8260.0,57.3565,57.3977,57.3236,57.373,8260.0
2019-07-29 13:50:00,69.71,69.71,69.61,69.62,23890.0,57.3895,57.3895,57.3071,57.3154,23890.0
2019-07-29 14:00:00,69.61,69.63,69.57,69.6,33914.0,57.3071,57.3236,57.2742,57.2989,33914.0
2019-07-29 14:10:00,69.61,69.64,69.57,69.57,16514.0,57.3071,57.3318,57.2742,57.2742,16514.0
2019-07-29 14:20:00,69.56,69.69,69.5,69.67,28716.0,57.266,57.373,57.2166,57.3565,28716.0
2019-07-29 14:30:00,69.68,69.75,69.67,69.74,41798.0,57.3648,57.4224,57.3565,57.4142,41798.0
2019-07-29 14:40:00,69.74,69.75,69.64,69.65,14650.0,57.4142,57.4224,57.3318,57.3401,14650.0
2019-07-29 14:50:00,69.67,69.71,69.64,69.67,18602.0,57.3565,57.3895,57.3318,57.3565,18602.0
2019-07-29 15:00:00,69.7,69.77,69.66,69.67,59924.0,57.3812,57.4389,57.3483,57.3565,59924.0
2019-07-29 15:10:00,69.67,69.72,69.64,69.72,78794.0,57.3565,57.3977,57.3318,57.3977,78794.0
2019-07-29 15:20:00,69.73,69.74,69.64,69.64,150760.0,57.4059,57.4142,57.3318,57.3318,150760.0
2019-07-29 15:30:00,69.65,69.88,69.65,69.81,107576.0,57.3401,57.5294,57.3401,57.4718,107576.0
2019-07-29 15:40:00,69.82,69.87,69.74,69.82,311304.0,57.48,57.5212,57.4142,57.48,311304.0
2019-07-29 15:50:00,69.82,69.83,69.72,69.75,253160.0,57.48,57.4883,57.3977,57.4224,253160.0
2019-07-30 09:30:00,69.61,69.92,69.41,69.78,51274.0,57.3071,57.5624,57.1425,57.4471,51274.0
2019-07-30 09:40:00,69.77,69.86,69.71,69.71,25058.0,57.4389,57.513,57.3895,57.3895,25058.0
2019-07-30 09:50:00,69.72,69.78,69.69,69.74,45826.0,57.3977,57.4471,57.373,57.4142,45826.0
2019-07-30 10:00:00,69.7,69.76,69.46,69.47,73878.0,57.3812,57.4306,57.1837,57.1919,73878.0
2019-07-30 10:10:00,69.5,69.57,69.47,69.52,42116.0,57.2166,57.2742,57.1919,57.233,42116.0
2019-07-30 10:20:00,69.54,69.58,69.44,69.55,54500.0,57.2495,57.2824,57.1672,57.2577,54500.0
2019-07-30 10:30:00,69.55,69.6,69.47,69.5,56012.0,57.2577,57.2989,57.1919,57.2166,56012.0
2019-07-30 10:40:00,69.5,69.63,69.49,69.6,53256.0,57.2166,57.3236,57.2083,57.2989,53256.0
2019-07-30 10:50:00,69.61,69.69,69.59,69.67,61868.0,57.3071,57.373,57.2907,57.3565,61868.0
2019-07-30 11:00:00,69.67,69.7,69.55,69.56,67206.0,57.3565,57.3812,57.2577,57.266,67206.0
2019-07-30 11:10:00,69.56,69.61,69.42,69.46,63568.0,57.266,57.3071,57.1507,57.1837,63568.0
2019-07-30 11:20:00,69.45,69.5,69.39,69.47,14230.0,57.1754,57.2166,57.126,57.1919,14230.0
2019-07-30 11:30:00,69.5,69.5,69.17,69.17,61174.0,57.2166,57.2166,56.9449,56.9449,61174.0
2019-07-30 11:40:00,69.17,69.23,69.0,69.02,206724.0,56.9449,56.9943,56.805,56.8214,206724.0
2019-07-30 11:50:00,69.02,69.07,68.8,68.95,109258.0,56.8214,56.8626,56.6403,56.7638,109258.0
2019-07-30 12:00:00,68.96,69.05,68.96,69.0,41178.0,56.772,56.8461,56.772,56.805,41178.0
2019-07-30 12:10:00,69.0,69.04,68.92,68.92,79342.0,56.805,56.8379,56.7391,56.7391,79342.0
2019-07-30 12:20:00,68.91,68.91,68.63,68.75,47796.0,56.7309,56.7309,56.5003,56.5991,47796.0
2019-07-30 12:30:00,68.75,68.91,68.71,68.85,76460.0,56.5991,56.7309,56.5662,56.6815,76460.0
2019-07-30 12:40:00,68.86,69.04,68.82,68.94,85864.0,56.6897,56.8379,56.6568,56.7556,85864.0
2019-07-30 12:50:00,68.96,69.04,68.86,68.89,22020.0,56.772,56.8379,56.6897,56.7144,22020.0
2019-07-30 13:00:00,68.91,69.01,68.86,68.95,58608.0,56.7309,56.8132,56.6897,56.7638,58608.0
2019-07-30 13:10:00,68.94,68.94,68.75,68.78,203520.0,56.7556,56.7556,56.5991,56.6238,203520.0
2019-07-30 13:20:00,68.78,68.78,68.59,68.64,21546.0,56.6238,56.6238,56.4674,56.5086,21546.0
2019-07-30 13:30:00,68.65,68.65,68.45,68.47,27206.0,56.5168,56.5168,56.3522,56.3686,27206.0
2019-07-30 13:40:00,68.46,68.48,68.39,68.47,114158.0,56.3604,56.3769,56.3028,56.3686,114158.0
2019-07-30 13:50:00,68.48,68.48,68.4,68.44,99860.0,56.3769,56.3769,56.311,56.3439,99860.0
2019-07-30 14:00:00,68.45,68.51,68.44,68.46,110530.0,56.3522,56.4016,56.3439,56.3604,110530.0
2019-07-30 14:10:00,68.47,68.51,68.44,68.46,33788.0,56.3686,56.4016,56.3439,56.3604,33788.0
2019-07-30 14:20:00,68.46,68.51,68.39,68.39,46950.0,56.3604,56.4016,56.3028,56.3028,46950.0
2019-07-30 14:30:00,68.4,68.45,68.24,68.25,56528.0,56.311,56.3522,56.1793,56.1875,56528.0
2019-07-30 14:40:00,68.25,68.33,68.18,68.32,80240.0,56.1875,56.2534,56.1299,56.2451,80240.0
2019-07-30 14:50:00,68.33,68.38,68.27,68.32,163298.0,56.2534,56.2945,56.204,56.2451,163298.0
2019-07-30 15:00:00,68.32,68.37,68.22,68.25,197994.0,56.2451,56.2863,56.1628,56.1875,197994.0
2019-07-30 15:10:00,68.25,68.26,68.04,68.05,82556.0,56.1875,56.1957,56.0146,56.0229,82556.0
2019-07-30 15:20:00,68.05,68.1,67.98,68.07,98964.0,56.0229,56.064,55.9652,56.0393,98964.0
2019-07-30 15:30:00,68.07,68.14,67.97,68.05,110162.0,56.0393,56.0969,55.957,56.0229,110162.0
2019-07-30 15:40:00,68.03,68.07,67.88,68.03,195830.0,56.0064,56.0393,55.8829,56.0064,195830.0
2019-07-30 15:50:00,68.03,68.26,68.0,68.24,419000.0,56.0064,56.1957,55.9817,56.1793,419000.0
2019-07-31 09:30:00,68.33,68.6,68.14,68.5,47912.0,56.2534,56.4756,56.0969,56.3933,47912.0
2019-07-31 09:40:00,68.53,68.54,68.31,68.4,73034.0,56.418,56.4263,56.2369,56.311,73034.0
2019-07-31 09:50:00,68.44,68.45,68.17,68.17,105572.0,56.3439,56.3522,56.1216,56.1216,105572.0
2019-07-31 10:00:00,68.17,68.29,68.11,68.26,78852.0,56.1216,56.2204,56.0723,56.1957,78852.0
2019-07-31 10:10:00,68.28,68.32,68.12,68.17,60164.0,56.2122,56.2451,56.0805,56.1216,60164.0
2019-07-31 10:20:00,68.17,68.3,68.17,68.25,96542.0,56.1216,56.2287,56.1216,56.1875,96542.0
2019-07-31 10:30:00,68.25,68.44,68.17,68.42,144148.0,56.1875,56.3439,56.1216,56.3275,144148.0
2019-07-31 10:40:00,68.42,68.46,68.32,68.45,52606.0,56.3275,56.3604,56.2451,56.3522,52606.0
2019-07-31 10:50:00,68.47,68.51,68.28,68.34,74102.0,56.3686,56.4016,56.2122,56.2616,74102.0
2019-07-31 11:00:00,68.34,68.5,68.33,68.46,59398.0,56.2616,56.3933,56.2534,56.3604,59398.0
2019-07-31 11:10:00,68.45,68.48,68.38,68.45,80824.0,56.3522,56.3769,56.2945,56.3522,80824.0
2019-07-31 11:20:00,68.44,68.52,68.39,68.41,56370.0,56.3439,56.4098,56.3028,56.3192,56370.0
2019-07-31 11:30:00,68.41,68.42,68.25,68.28,28948.0,56.3192,56.3275,56.1875,56.2122,28948.0
2019-07-31 11:40:00,68.29,68.3,68.2,68.28,25346.0,56.2204,56.2287,56.1463,56.2122,25346.0
2019-07-31 11:50:00,68.29,68.45,68.28,68.42,38916.0,56.2204,56.3522,56.2122,56.3275,38916.0
2019-07-31 12:00:00,68.42,68.5,68.38,68.48,62840.0,56.3275,56.3933,56.2945,56.3769,62840.0
2019-07-31 12:10:00,68.48,68.52,68.44,68.51,54538.0,56.3769,56.4098,56.3439,56.4016,54538.0
2019-07-31 12:20:00,68.51,68.54,68.46,68.47,37746.0,56.4016,56.4263,56.3604,56.3686,37746.0
2019-07-31 12:30:00,68.47,68.56,68.42,68.42,60088.0,56.3686,56.4427,56.3275,56.3275,60088.0
2019-07-31 12:40:00,68.41,68.51,68.39,68.45,61248.0,56.3192,56.4016,56.3028,56.3522,61248.0
2019-07-31 12:50:00,68.44,68.58,68.44,68.57,34908.0,56.3439,56.4592,56.3439,56.451,34908.0
2019-07-31 13:00:00,68.58,68.62,68.48,68.6,101942.0,56.4592,56.4921,56.3769,56.4756,101942.0
2019-07-31 13:10:00,68.61,68.63,68.51,68.51,46680.0,56.4839,56.5003,56.4016,56.4016,46680.0
2019-07-31 13:20:00,68.51,68.62,68.5,68.55,28630.0,56.4016,56.4921,56.3933,56.4345,28630.0
2019-07-31 13:30:00,68.54,68.58,68.52,68.58,23538.0,56.4263,56.4592,56.4098,56.4592,23538.0
2019-07-31 13:40:00,68.6,68.61,68.43,68.44,33452.0,56.4756,56.4839,56.3357,56.3439,33452.0
2019-07-31 13:50:00,68.44,68.44,68.21,68.42,60600.0,56.3439,56.3439,56.1546,56.3275,60600.0
2019-07-31 14:00:00,68.39,68.39,68.03,68.23,47982.0,56.3028,56.3028,56.0064,56.171,47982.0
2019-07-31 14:10:00,68.21,68.36,68.17,68.3,50344.0,56.1546,56.2781,56.1216,56.2287,50344.0
2019-07-31 14:20:00,68.29,68.33,68.22,68.33,51632.0,56.2204,56.2534,56.1628,56.2534,51632.0
2019-07-31 14:30:00,68.33,68.42,68.09,68.1,57660.0,56.2534,56.3275,56.0558,56.064,57660.0
2019-07-31 14:40:00,68.06,68.13,67.69,67.7,82014.0,56.0311,56.0887,55.7265,55.7347,82014.0
2019-07-31 14:50:00,67.69,67.79,67.28,67.74,58696.0,55.7265,55.8088,55.3889,55.7676,58696.0
2019-07-31 15:00:00,67.78,68.14,67.71,68.01,53026.0,55.8006,56.0969,55.7429,55.9899,53026.0
2019-07-31 15:10:00,68.0,68.1,67.82,68.07,49582.0,55.9817,56.064,55.8335,56.0393,49582.0
2019-07-31 15:20:00,68.08,68.11,67.94,67.97,62976.0,56.0476,56.0723,55.9323,55.957,62976.0
2019-07-31 15:30:00,67.96,68.1,67.83,68.05,102684.0,55.9488,56.064,55.8417,56.0229,102684.0
2019-07-31 15:40:00,68.05,68.05,67.83,67.86,178008.0,56.0229,56.0229,55.8417,55.8664,178008.0
2019-07-31 15:50:00,67.85,67.86,67.54,67.71,425690.0,55.8582,55.8664,55.603,55.7429,425690.0
2019-08-01 09:30:00,67.22,67.56,67.16,67.36,48168.0,55.3395,55.6195,55.2902,55.4548,48168.0
2019-08-01 09:40:00,67.44,67.7,67.39,67.66,76506.0,55.5207,55.7347,55.4795,55.7018,76506.0
2019-08-01 09:50:00,67.71,67.78,67.63,67.75,41846.0,55.7429,55.8006,55.6771,55.7759,41846.0
2019-08-01 10:00:00,67.74,67.9,67.61,67.89,71674.0,55.7676,55.8994,55.6606,55.8911,71674.0
2019-08-01 10:10:00,67.89,67.93,67.8,67.86,137902.0,55.8911,55.9241,55.817,55.8664,137902.0
2019-08-01 10:20:00,67.85,67.9,67.76,67.9,105060.0,55.8582,55.8994,55.7841,55.8994,105060.0
2019-08-01 10:30:00,67.94,68.05,67.94,68.03,46792.0,55.9323,56.0229,55.9323,56.0064,46792.0
2019-08-01 10:40:00,68.01,68.05,67.91,68.04,42550.0,55.9899,56.0229,55.9076,56.0146,42550.0
2019-08-01 10:50:00,68.04,68.06,67.98,68.01,60022.0,56.0146,56.0311,55.9652,55.9899,60022.0
2019-08-01 11:00:00,68.04,68.1,67.95,68.04,56084.0,56.0146,56.064,55.9405,56.0146,56084.0
2019-08-01 11:10:00,68.04,68.05,67.99,68.04,42868.0,56.0146,56.0229,55.9735,56.0146,42868.0
2019-08-01 11:20:00,68.04,68.22,68.03,68.09,91430.0,56.0146,56.1628,56.0064,56.0558,91430.0
2019-08-01 11:30:00,68.1,68.24,68.08,68.17,76716.0,56.064,56.1793,56.0476,56.1216,76716.0
2019-08-01 11:40:00,68.16,68.17,68.03,68.1,21390.0,56.1134,56.1216,56.0064,56.064,21390.0
2019-08-01 11:50:00,68.07,68.17,68.05,68.11,19872.0,56.0393,56.1216,56.0229,56.0723,19872.0
2019-08-01 12:00:00,68.14,68.14,68.0,68.08,30218.0,56.0969,56.0969,55.9817,56.0476,30218.0
2019-08-01 12:10:00,68.1,68.12,68.06,68.08,36128.0,56.064,56.0805,56.0311,56.0476,36128.0
2019-08-01 12:20:00,68.08,68.1,67.94,67.95,44344.0,56.0476,56.064,55.9323,55.9405,44344.0
2019-08-01 12:30:00,67.95,68.07,67.94,68.07,35166.0,55.9405,56.0393,55.9323,56.0393,35166.0
2019-08-01 12:40:00,68.07,68.07,68.01,68.03,77232.0,56.0393,56.0393,55.9899,56.0064,77232.0
2019-08-01 12:50:00,68.05,68.11,68.03,68.06,60768.0,56.0229,56.0723,56.0064,56.0311,60768.0
2019-08-01 13:00:00,68.06,68.07,68.0,68.02,58108.0,56.0311,56.0393,55.9817,55.9982,58108.0
2019-08-01 13:10:00,68.03,68.12,68.03,68.11,63856.0,56.0064,56.0805,56.0064,56.0723,63856.0
2019-08-01 13:20:00,68.11,68.23,67.85,67.87,90566.0,56.0723,56.171,55.8582,55.8747,90566.0
2019-08-01 13:30:00,67.92,68.07,67.92,68.0,51000.0,55.9158,56.0393,55.9158,55.9817,51000.0
2019-08-01 13:40:00,67.97,68.12,67.94,68.06,37152.0,55.957,56.0805,55.9323,56.0311,37152.0
2019-08-01 13:50:00,68.05,68.06,67.92,67.98,210320.0,56.0229,56.0311,55.9158,55.9652,210320.0
2019-08-01 14:00:00,67.97,67.97,67.64,67.85,35070.0,55.957,55.957,55.6853,55.8582,35070.0
2019-08-01 14:10:00,67.85,68.02,67.85,67.96,69550.0,55.8582,55.9982,55.8582,55.9488,69550.0
2019-08-01 14:20:00,67.96,68.0,67.88,67.93,60354.0,55.9488,55.9817,55.8829,55.9241,60354.0
2019-08-01 14:30:00,67.94,67.96,67.7,67.7,30452.0,55.9323,55.9488,55.7347,55.7347,30452.0
2019-08-01 14:40:00,67.71,67.74,67.54,67.67,41184.0,55.7429,55.7676,55.603,55.71,41184.0
2019-08-01 14:50:00,67.67,67.77,67.61,67.75,40632.0,55.71,55.7923,55.6606,55.7759,40632.0
2019-08-01 15:00:00,67.75,67.85,67.69,67.7,59252.0,55.7759,55.8582,55.7265,55.7347,59252.0
2019-08-01 15:10:00,67.7,67.87,67.68,67.86,44298.0,55.7347,55.8747,55.7182,55.8664,44298.0
2019-08-01 15:20:00,67.85,67.92,67.8,67.82,49854.0,55.8582,55.9158,55.817,55.8335,49854.0
2019-08-01 15:30:00,67.81,67.85,67.7,67.82,77932.0,55.8253,55.8582,55.7347,55.8335,77932.0
2019-08-01 15:40:00,67.82,67.87,67.71,67.83,101476.0,55.8335,55.8747,55.7429,55.8417,101476.0
2019-08-01 15:50:00,67.82,67.87,67.72,67.84,281344.0,55.8335,55.8747,55.7512,55.85,281344.0
2019-08-02 09:30:00,67.56,68.47,67.56,68.16,81694.0,55.6195,56.3686,55.6195,56.1134,81694.0
2019-08-02 09:40:00,68.25,68.26,67.66,67.67,24972.0,56.1875,56.1957,55.7018,55.71,24972.0
2019-08-02 09:50:00,67.71,68.1,67.67,68.01,24084.0,55.7429,56.064,55.71,55.9899,24084.0
2019-08-02 10:00:00,68.03,68.54,67.92,68.46,33082.0,56.0064,56.4263,55.9158,56.3604,33082.0
2019-08-02 10:10:00,68.44,68.49,68.28,68.39,56816.0,56.3439,56.3851,56.2122,56.3028,56816.0
2019-08-02 10:20:00,68.36,68.58,68.33,68.5,60892.0,56.2781,56.4592,56.2534,56.3933,60892.0
2019-08-02 10:30:00,68.53,68.65,68.19,68.38,52808.0,56.418,56.5168,56.1381,56.2945,52808.0
2019-08-02 10:40:00,68.38,68.56,68.38,68.53,31080.0,56.2945,56.4427,56.2945,56.418,31080.0
2019-08-02 10:50:00,68.51,68.55,68.38,68.48,35618.0,56.4016,56.4345,56.2945,56.3769,35618.0
2019-08-02 11:00:00,68.48,68.5,68.23,68.29,42836.0,56.3769,56.3933,56.171,56.2204,42836.0
2019-08-02 11:10:00,68.28,68.34,68.23,68.23,49472.0,56.2122,56.2616,56.171,56.171,49472.0
2019-08-02 11:20:00,68.2,68.41,68.14,68.33,36662.0,56.1463,56.3192,56.0969,56.2534,36662.0
2019-08-02 11:30:00,68.35,68.43,68.3,68.37,35838.0,56.2698,56.3357,56.2287,56.2863,35838.0
2019-08-02 11:40:00,68.37,68.41,68.31,68.32,57490.0,56.2863,56.3192,56.2369,56.2451,57490.0
2019-08-02 11:50:00,68.32,68.52,68.32,68.52,19250.0,56.2451,56.4098,56.2451,56.4098,19250.0
2019-08-02 12:00:00,68.5,68.56,68.47,68.5,52010.0,56.3933,56.4427,56.3686,56.3933,52010.0
2019-08-02 12:10:00,68.5,68.51,68.36,68.42,28680.0,56.3933,56.4016,56.2781,56.3275,28680.0
2019-08-02 12:20:00,68.41,68.51,68.38,68.49,35286.0,56.3192,56.4016,56.2945,56.3851,35286.0
2019-08-02 12:30:00,68.51,68.51,68.38,68.38,26830.0,56.4016,56.4016,56.2945,56.2945,26830.0
2019-08-02 12:40:00,68.38,68.38,68.03,68.06,24988.0,56.2945,56.2945,56.0064,56.0311,24988.0
2019-08-02 12:50:00,68.06,68.08,67.96,68.01,54588.0,56.0311,56.0476,55.9488,55.9899,54588.0
2019-08-02 13:00:00,68.02,68.06,67.98,68.04,22728.0,55.9982,56.0311,55.9652,56.0146,22728.0
2019-08-02 13:10:00,68.03,68.12,67.99,68.1,14666.0,56.0064,56.0805,55.9735,56.064,14666.0
2019-08-02 13:20:00,68.08,68.13,68.07,68.11,13818.0,56.0476,56.0887,56.0393,56.0723,13818.0
2019-08-02 13:30:00,68.11,68.13,68.01,68.02,23098.0,56.0723,56.0887,55.9899,55.9982,23098.0
2019-08-02 13:40:00,68.02,68.08,67.99,68.02,31030.0,55.9982,56.0476,55.9735,55.9982,31030.0
2019-08-02 13:50:00,68.02,68.08,68.0,68.01,21396.0,55.9982,56.0476,55.9817,55.9899,21396.0
2019-08-02 14:00:00,68.01,68.14,68.01,68.1,17518.0,55.9899,56.0969,55.9899,56.064,17518.0
2019-08-02 14:10:00,68.08,68.08,67.97,67.98,38930.0,56.0476,56.0476,55.957,55.9652,38930.0
2019-08-02 14:20:00,67.99,68.11,67.97,68.05,22858.0,55.9735,56.0723,55.957,56.0229,22858.0
2019-08-02 14:30:00,68.03,68.07,67.98,67.98,23888.0,56.0064,56.0393,55.9652,55.9652,23888.0
2019-08-02 14:40:00,67.98,68.01,67.95,68.0,22180.0,55.9652,55.9899,55.9405,55.9817,22180.0
2019-08-02 14:50:00,68.0,68.02,67.96,68.0,28454.0,55.9817,55.9982,55.9488,55.9817,28454.0
2019-08-02 15:00:00,67.99,68.06,67.96,68.0,50976.0,55.9735,56.0311,55.9488,55.9817,50976.0
2019-08-02 15:10:00,68.0,68.02,67.84,67.89,33286.0,55.9817,55.9982,55.85,55.8911,33286.0
2019-08-02 15:20:00,67.88,68.01,67.76,68.0,47264.0,55.8829,55.9899,55.7841,55.9817,47264.0
2019-08-02 15:30:00,68.0,68.13,67.99,68.06,111244.0,55.9817,56.0887,55.9735,56.0311,111244.0
2019-08-02 15:40:00,68.07,68.1,67.92,67.92,98456.0,56.0393,56.064,55.9158,55.9158,98456.0
2019-08-02 15:50:00,67.92,67.96,67.72,67.82,192886.0,55.9158,55.9488,55.7512,55.8335,192886.0
2019-08-05 09:30:00,68.01,68.07,67.51,67.51,70400.0,55.9899,56.0393,55.5783,55.5783,70400.0
2019-08-05 09:40:00,67.55,67.68,67.42,67.67,23928.0,55.6112,55.7182,55.5042,55.71,23928.0
2019-08-05 09:50:00,67.67,67.82,67.53,67.53,27404.0,55.71,55.8335,55.5948,55.5948,27404.0
2019-08-05 10:00:00,67.51,67.56,67.48,67.51,32610.0,55.5783,55.6195,55.5536,55.5783,32610.0
2019-08-05 10:10:00,67.52,67.54,67.2,67.22,15408.0,55.5865,55.603,55.3231,55.3395,15408.0
2019-08-05 10:20:00,67.13,67.25,67.05,67.21,24412.0,55.2655,55.3642,55.1996,55.3313,24412.0
2019-08-05 10:30:00,67.16,67.16,66.99,67.02,31140.0,55.2902,55.2902,55.1502,55.1749,31140.0
2019-08-05 10:40:00,67.04,67.04,66.74,66.74,18970.0,55.1914,55.1914,54.9444,54.9444,18970.0
2019-08-05 10:50:00,66.76,67.06,66.73,67.0,16324.0,54.9608,55.2078,54.9362,55.1584,16324.0
2019-08-05 11:00:00,66.97,67.06,66.92,67.02,62330.0,55.1337,55.2078,55.0926,55.1749,62330.0
2019-08-05 11:10:00,67.02,67.11,66.96,67.11,87130.0,55.1749,55.249,55.1255,55.249,87130.0
2019-08-05 11:20:00,67.11,67.34,67.02,67.31,106160.0,55.249,55.4383,55.1749,55.4136,106160.0
2019-08-05 11:30:00,67.29,67.29,67.05,67.08,20922.0,55.3972,55.3972,55.1996,55.2243,20922.0
2019-08-05 11:40:00,67.07,67.21,67.0,67.2,53716.0,55.2161,55.3313,55.1584,55.3231,53716.0
2019-08-05 11:50:00,67.2,67.2,67.1,67.1,30640.0,55.3231,55.3231,55.2408,55.2408,30640.0
2019-08-05 12:00:00,67.09,67.13,67.0,67.0,49016.0,55.2325,55.2655,55.1584,55.1584,49016.0
2019-08-05 12:10:00,67.01,67.05,66.95,66.97,38960.0,55.1667,55.1996,55.1173,55.1337,38960.0
2019-08-05 12:20:00,66.92,67.03,66.86,66.93,19256.0,55.0926,55.1831,55.0432,55.1008,19256.0
2019-08-05 12:30:00,66.92,66.97,66.86,66.89,16922.0,55.0926,55.1337,55.0432,55.0679,16922.0
2019-08-05 12:40:00,66.88,66.88,66.68,66.72,27680.0,55.0596,55.0596,54.895,54.9279,27680.0
2019-08-05 12:50:00,66.72,66.81,66.66,66.75,13420.0,54.9279,55.002,54.8785,54.9526,13420.0
2019-08-05 13:00:00,66.74,66.85,66.7,66.71,33654.0,54.9444,55.0349,54.9115,54.9197,33654.0
2019-08-05 13:10:00,66.72,66.81,66.67,66.74,40766.0,54.9279,55.002,54.8868,54.9444,40766.0
2019-08-05 13:20:00,66.76,66.77,66.64,66.66,36790.0,54.9608,54.9691,54.8621,54.8785,36790.0
2019-08-05 13:30:00,66.65,66.73,66.64,66.73,39552.0,54.8703,54.9362,54.8621,54.9362,39552.0
2019-08-05 13:40:00,66.72,66.72,66.39,66.43,53590.0,54.9279,54.9279,54.6562,54.6892,53590.0
2019-08-05 13:50:00,66.42,66.43,66.29,66.3,32506.0,54.6809,54.6892,54.5739,54.5821,32506.0
2019-08-05 14:00:00,66.28,66.39,66.24,66.3,29054.0,54.5657,54.6562,54.5328,54.5821,29054.0
2019-08-05 14:10:00,66.3,66.45,66.29,66.42,14954.0,54.5821,54.7056,54.5739,54.6809,14954.0
2019-08-05 14:20:00,66.44,66.44,66.31,66.34,32654.0,54.6974,54.6974,54.5904,54.6151,32654.0
2019-08-05 14:30:00,66.35,66.35,66.1,66.1,31720.0,54.6233,54.6233,54.4175,54.4175,31720.0
2019-08-05 14:40:00,66.09,66.12,65.93,66.01,32840.0,54.4093,54.434,54.2775,54.3434,32840.0
2019-08-05 14:50:00,66.01,66.07,65.97,66.04,15942.0,54.3434,54.3928,54.3105,54.3681,15942.0
2019-08-05 15:00:00,66.06,66.06,65.66,65.66,37974.0,54.3846,54.3846,54.0553,54.0553,37974.0
2019-08-05 15:10:00,65.67,66.01,65.66,65.99,39116.0,54.0635,54.3434,54.0553,54.3269,39116.0
2019-08-05 15:20:00,65.98,66.14,65.88,65.89,33578.0,54.3187,54.4504,54.2364,54.2446,33578.0
2019-08-05 15:30:00,65.86,65.98,65.79,65.96,64424.0,54.2199,54.3187,54.1623,54.3022,64424.0
2019-08-05 15:40:00,65.99,66.19,65.94,66.1,135912.0,54.3269,54.4916,54.2858,54.4175,135912.0
2019-08-05 15:50:00,66.1,66.2,65.89,66.06,198074.0,54.4175,54.4998,54.2446,54.3846,198074.0
2019-08-06 09:30:00,66.01,66.49,65.74,66.47,100378.0,54.3434,54.7386,54.1211,54.7221,100378.0
2019-08-06 09:40:00,66.47,66.64,66.39,66.5,106778.0,54.7221,54.8621,54.6562,54.7468,106778.0
2019-08-06 09:50:00,66.49,66.55,66.39,66.48,55868.0,54.7386,54.788,54.6562,54.7303,55868.0
2019-08-06 10:00:00,66.46,66.5,66.31,66.32,88692.0,54.7139,54.7468,54.5904,54.5986,88692.0
2019-08-06 10:10:00,66.33,66.4,66.22,66.25,93706.0,54.6068,54.6645,54.5163,54.541,93706.0
2019-08-06 10:20:00,66.26,66.41,66.16,66.41,32288.0,54.5492,54.6727,54.4669,54.6727,32288.0
2019-08-06 10:30:00,66.42,66.58,66.42,66.58,51342.0,54.6809,54.8127,54.6809,54.8127,51342.0
2019-08-06 10:40:00,66.57,66.83,66.56,66.63,46086.0,54.8044,55.0185,54.7962,54.8538,46086.0
2019-08-06 10:50:00,66.6,66.6,66.32,66.39,37550.0,54.8291,54.8291,54.5986,54.6562,37550.0
2019-08-06 11:00:00,66.39,66.49,66.32,66.46,28824.0,54.6562,54.7386,54.5986,54.7139,28824.0
2019-08-06 11:10:00,66.45,66.54,66.35,66.41,36928.0,54.7056,54.7797,54.6233,54.6727,36928.0
2019-08-06 11:20:00,66.4,66.66,66.39,66.66,13480.0,54.6645,54.8785,54.6562,54.8785,13480.0
2019-08-06 11:30:00,66.67,66.71,66.47,66.54,19972.0,54.8868,54.9197,54.7221,54.7797,19972.0
2019-08-06 11:40:00,66.56,66.6,66.49,66.52,13282.0,54.7962,54.8291,54.7386,54.7633,13282.0
2019-08-06 11:50:00,66.54,66.56,66.35,66.56,20670.0,54.7797,54.7962,54.6233,54.7962,20670.0
2019-08-06 12:00:00,66.57,66.71,66.57,66.69,88348.0,54.8044,54.9197,54.8044,54.9032,88348.0
2019-08-06 12:10:00,66.71,66.78,66.68,66.72,50644.0,54.9197,54.9773,54.895,54.9279,50644.0
2019-08-06 12:20:00,66.73,66.73,66.65,66.7,31320.0,54.9362,54.9362,54.8703,54.9115,31320.0
2019-08-06 12:30:00,66.71,66.8,66.67,66.73,55578.0,54.9197,54.9938,54.8868,54.9362,55578.0
2019-08-06 12:40:00,66.73,66.84,66.72,66.74,55426.0,54.9362,55.0267,54.9279,54.9444,55426.0
2019-08-06 12:50:00,66.74,66.85,66.66,66.85,53198.0,54.9444,55.0349,54.8785,55.0349,53198.0
2019-08-06 13:00:00,66.85,67.01,66.85,66.98,51896.0,55.0349,55.1667,55.0349,55.142,51896.0
2019-08-06 13:10:00,66.98,67.1,66.97,67.05,36392.0,55.142,55.2408,55.1337,55.1996,36392.0
2019-08-06 13:20:00,67.07,67.17,67.06,67.07,26862.0,55.2161,55.2984,55.2078,55.2161,26862.0
2019-08-06 13:30:00,67.08,67.16,67.03,67.14,21600.0,55.2243,55.2902,55.1831,55.2737,21600.0
2019-08-06 13:40:00,67.13,67.17,67.07,67.12,28614.0,55.2655,55.2984,55.2161,55.2572,28614.0
2019-08-06 13:50:00,67.12,67.17,67.08,67.1,15150.0,55.2572,55.2984,55.2243,55.2408,15150.0
2019-08-06 14:00:00,67.07,67.09,67.01,67.04,47330.0,55.2161,55.2325,55.1667,55.1914,47330.0
2019-08-06 14:10:00,67.05,67.26,67.05,67.24,21072.0,55.1996,55.3725,55.1996,55.356,21072.0
2019-08-06 14:20:00,67.23,67.31,67.22,67.27,21750.0,55.3478,55.4136,55.3395,55.3807,21750.0
2019-08-06 14:30:00,67.29,67.4,67.23,67.24,62184.0,55.3972,55.4877,55.3478,55.356,62184.0
2019-08-06 14:40:00,67.22,67.27,67.14,67.16,38338.0,55.3395,55.3807,55.2737,55.2902,38338.0
2019-08-06 14:50:00,67.17,67.19,67.05,67.08,25040.0,55.2984,55.3149,55.1996,55.2243,25040.0
2019-08-06 15:00:00,67.08,67.1,67.02,67.03,37458.0,55.2243,55.2408,55.1749,55.1831,37458.0
2019-08-06 15:10:00,67.01,67.14,67.0,67.14,82228.0,55.1667,55.2737,55.1584,55.2737,82228.0
2019-08-06 15:20:00,67.14,67.22,67.05,67.08,71208.0,55.2737,55.3395,55.1996,55.2243,71208.0
2019-08-06 15:30:00,67.07,67.08,66.91,67.03,81148.0,55.2161,55.2243,55.0843,55.1831,81148.0
2019-08-06 15:40:00,67.03,67.22,67.03,67.18,94020.0,55.1831,55.3395,55.1831,55.3066,94020.0
2019-08-06 15:50:00,67.2,67.3,66.92,66.98,480278.0,55.3231,55.4054,55.0926,55.142,480278.0
2019-08-07 09:30:00,67.13,67.13,66.46,66.5,70274.0,55.2655,55.2655,54.7139,54.7468,70274.0
2019-08-07 09:40:00,66.6,66.65,66.31,66.46,40050.0,54.8291,54.8703,54.5904,54.7139,40050.0
2019-08-07 09:50:00,66.52,66.69,66.46,66.67,36556.0,54.7633,54.9032,54.7139,54.8868,36556.0
2019-08-07 10:00:00,66.67,66.76,66.54,66.69,42184.0,54.8868,54.9608,54.7797,54.9032,42184.0
2019-08-07 10:10:00,66.69,66.87,66.64,66.81,159752.0,54.9032,55.0514,54.8621,55.002,159752.0
2019-08-07 10:20:00,66.82,67.17,66.79,67.16,37574.0,55.0102,55.2984,54.9855,55.2902,37574.0
2019-08-07 10:30:00,67.16,67.22,67.07,67.15,76184.0,55.2902,55.3395,55.2161,55.2819,76184.0
2019-08-07 10:40:00,67.17,67.34,67.15,67.3,16078.0,55.2984,55.4383,55.2819,55.4054,16078.0
2019-08-07 10:50:00,67.3,67.44,67.27,67.38,17600.0,55.4054,55.5207,55.3807,55.4713,17600.0
2019-08-07 11:00:00,67.37,67.42,67.16,67.26,15348.0,55.463,55.5042,55.2902,55.3725,15348.0
2019-08-07 11:10:00,67.27,67.39,67.23,67.24,23608.0,55.3807,55.4795,55.3478,55.356,23608.0
2019-08-07 11:20:00,67.26,67.27,67.08,67.1,11174.0,55.3725,55.3807,55.2243,55.2408,11174.0
2019-08-07 11:30:00,67.11,67.13,67.04,67.06,19836.0,55.249,55.2655,55.1914,55.2078,19836.0
2019-08-07 11:40:00,67.04,67.04,66.86,66.92,21170.0,55.1914,55.1914,55.0432,55.0926,21170.0
2019-08-07 11:50:00,66.95,67.02,66.89,66.92,17800.0,55.1173,55.1749,55.0679,55.0926,17800.0
2019-08-07 12:00:00,66.95,66.95,66.74,66.8,16808.0,55.1173,55.1173,54.9444,54.9938,16808.0
2019-08-07 12:10:00,66.77,66.92,66.75,66.86,14600.0,54.9691,55.0926,54.9526,55.0432,14600.0
2019-08-07 12:20:00,66.85,66.86,66.77,66.86,10702.0,55.0349,55.0432,54.9691,55.0432,10702.0
2019-08-07 12:30:00,66.85,67.02,66.81,66.99,16108.0,55.0349,55.1749,55.002,55.1502,16108.0
2019-08-07 12:40:00,67.0,67.09,66.94,66.94,17524.0,55.1584,55.2325,55.109,55.109,17524.0
2019-08-07 12:50:00,66.95,67.13,66.92,67.13,21094.0,55.1173,55.2655,55.0926,55.2655,21094.0
2019-08-07 13:00:00,67.16,67.18,67.08,67.11,24744.0,55.2902,55.3066,55.2243,55.249,24744.0
2019-08-07 13:10:00,67.12,67.12,66.97,67.05,17340.0,55.2572,55.2572,55.1337,55.1996,17340.0
2019-08-07 13:20:00,67.04,67.06,67.02,67.06,11626.0,55.1914,55.2078,55.1749,55.2078,11626.0
2019-08-07 13:30:00,67.05,67.21,67.05,67.19,20726.0,55.1996,55.3313,55.1996,55.3149,20726.0
2019-08-07 13:40:00,67.2,67.3,67.17,67.3,12218.0,55.3231,55.4054,55.2984,55.4054,12218.0
2019-08-07 13:50:00,67.29,67.3,67.1,67.1,15200.0,55.3972,55.4054,55.2408,55.2408,15200.0
2019-08-07 14:00:00,67.13,67.25,67.1,67.25,20774.0,55.2655,55.3642,55.2408,55.3642,20774.0
2019-08-07 14:10:00,67.25,67.25,67.13,67.13,64724.0,55.3642,55.3642,55.2655,55.2655,64724.0
2019-08-07 14:20:00,67.14,67.33,67.14,67.33,8164.0,55.2737,55.4301,55.2737,55.4301,8164.0
2019-08-07 14:30:00,67.34,67.47,67.34,67.46,17670.0,55.4383,55.5454,55.4383,55.5371,17670.0
2019-08-07 14:40:00,67.5,67.59,67.49,67.57,70644.0,55.5701,55.6442,55.5618,55.6277,70644.0
2019-08-07 14:50:00,67.56,67.69,67.56,67.69,35900.0,55.6195,55.7265,55.6195,55.7265,35900.0
2019-08-07 15:00:00,67.69,67.69,67.49,67.51,22616.0,55.7265,55.7265,55.5618,55.5783,22616.0
2019-08-07 15:10:00,67.48,67.58,67.46,67.58,14538.0,55.5536,55.6359,55.5371,55.6359,14538.0
2019-08-07 15:20:00,67.61,67.73,67.61,67.69,43212.0,55.6606,55.7594,55.6606,55.7265,43212.0
2019-08-07 15:30:00,67.69,67.71,67.53,67.63,46478.0,55.7265,55.7429,55.5948,55.6771,46478.0
2019-08-07 15:40:00,67.63,67.63,67.38,67.43,48158.0,55.6771,55.6771,55.4713,55.5124,48158.0
2019-08-07 15:50:00,67.42,67.64,67.31,67.58,280520.0,55.5042,55.6853,55.4136,55.6359,280520.0
2019-08-08 09:30:00,67.58,67.64,67.23,67.54,33874.0,55.6359,55.6853,55.3478,55.603,33874.0
2019-08-08 09:40:00,67.45,67.68,67.44,67.62,40972.0,55.5289,55.7182,55.5207,55.6689,40972.0
2019-08-08 09:50:00,67.64,67.66,67.32,67.57,71414.0,55.6853,55.7018,55.4219,55.6277,71414.0
2019-08-08 10:00:00,67.58,67.76,67.5,67.75,22208.0,55.6359,55.7841,55.5701,55.7759,22208.0
2019-08-08 10:10:00,67.81,67.89,67.75,67.89,23514.0,55.8253,55.8911,55.7759,55.8911,23514.0
2019-08-08 10:20:00,67.91,68.02,67.86,67.92,16780.0,55.9076,55.9982,55.8664,55.9158,16780.0
2019-08-08 10:30:00,67.89,67.92,67.86,67.88,15436.0,55.8911,55.9158,55.8664,55.8829,15436.0
2019-08-08 10:40:00,67.89,67.98,67.85,67.95,15878.0,55.8911,55.9652,55.8582,55.9405,15878.0
2019-08-08 10:50:00,67.96,68.22,67.95,68.14,28132.0,55.9488,56.1628,55.9405,56.0969,28132.0
2019-08-08 11:00:00,68.14,68.23,68.14,68.19,117004.0,56.0969,56.171,56.0969,56.1381,117004.0
2019-08-08 11:10:00,68.17,68.3,68.05,68.28,18874.0,56.1216,56.2287,56.0229,56.2122,18874.0
2019-08-08 11:20:00,68.27,68.32,68.24,68.26,60758.0,56.204,56.2451,56.1793,56.1957,60758.0
2019-08-08 11:30:00,68.28,68.51,68.28,68.48,18948.0,56.2122,56.4016,56.2122,56.3769,18948.0
2019-08-08 11:40:00,68.49,68.5,68.37,68.37,17186.0,56.3851,56.3933,56.2863,56.2863,17186.0
2019-08-08 11:50:00,68.37,68.46,68.37,68.45,10946.0,56.2863,56.3604,56.2863,56.3522,10946.0
2019-08-08 12:00:00,68.47,68.48,68.41,68.47,13754.0,56.3686,56.3769,56.3192,56.3686,13754.0
2019-08-08 12:10:00,68.5,68.54,68.46,68.51,10508.0,56.3933,56.4263,56.3604,56.4016,10508.0
2019-08-08 12:20:00,68.5,68.55,68.42,68.45,8260.0,56.3933,56.4345,56.3275,56.3522,8260.0
2019-08-08 12:30:00,68.45,68.58,68.44,68.51,16452.0,56.3522,56.4592,56.3439,56.4016,16452.0
2019-08-08 12:40:00,68.53,68.54,68.45,68.47,11500.0,56.418,56.4263,56.3522,56.3686,11500.0
2019-08-08 12:50:00,68.49,68.55,68.49,68.54,14450.0,56.3851,56.4345,56.3851,56.4263,14450.0
2019-08-08 13:00:00,68.55,68.59,68.5,68.51,10516.0,56.4345,56.4674,56.3933,56.4016,10516.0
2019-08-08 13:10:00,68.48,68.53,68.43,68.49,16436.0,56.3769,56.418,56.3357,56.3851,16436.0
2019-08-08 13:20:00,68.49,68.54,68.42,68.44,10166.0,56.3851,56.4263,56.3275,56.3439,10166.0
2019-08-08 13:30:00,68.44,68.44,68.33,68.35,39790.0,56.3439,56.3439,56.2534,56.2698,39790.0
2019-08-08 13:40:00,68.35,68.49,68.35,68.46,13866.0,56.2698,56.3851,56.2698,56.3604,13866.0
2019-08-08 13:50:00,68.44,68.54,68.44,68.5,8414.0,56.3439,56.4263,56.3439,56.3933,8414.0
2019-08-08 14:00:00,68.48,68.54,68.42,68.51,16382.0,56.3769,56.4263,56.3275,56.4016,16382.0
2019-08-08 14:10:00,68.49,68.51,68.41,68.42,13880.0,56.3851,56.4016,56.3192,56.3275,13880.0
2019-08-08 14:20:00,68.42,68.45,68.38,68.41,34974.0,56.3275,56.3522,56.2945,56.3192,34974.0
2019-08-08 14:30:00,68.42,68.49,68.41,68.42,13050.0,56.3275,56.3851,56.3192,56.3275,13050.0
2019-08-08 14:40:00,68.44,68.51,68.38,68.39,16844.0,56.3439,56.4016,56.2945,56.3028,16844.0
2019-08-08 14:50:00,68.42,68.55,68.41,68.47,17482.0,56.3275,56.4345,56.3192,56.3686,17482.0
2019-08-08 15:00:00,68.47,68.55,68.45,68.53,13696.0,56.3686,56.4345,56.3522,56.418,13696.0
2019-08-08 15:10:00,68.51,68.51,68.38,68.45,20656.0,56.4016,56.4016,56.2945,56.3522,20656.0
2019-08-08 15:20:00,68.47,68.52,68.42,68.47,19864.0,56.3686,56.4098,56.3275,56.3686,19864.0
2019-08-08 15:30:00,68.45,68.54,68.4,68.43,43496.0,56.3522,56.4263,56.311,56.3357,43496.0
2019-08-08 15:40:00,68.42,68.58,68.42,68.56,54030.0,56.3275,56.4592,56.3275,56.4427,54030.0
2019-08-08 15:50:00,68.55,68.55,68.25,68.39,310286.0,56.4345,56.4345,56.1875,56.3028,310286.0
2019-08-09 09:30:00,68.5,68.8,67.89,68.72,28302.0,56.3933,56.6403,55.8911,56.5744,28302.0
2019-08-09 09:40:00,68.66,68.91,68.61,68.91,16680.0,56.525,56.7309,56.4839,56.7309,16680.0
2019-08-09 09:50:00,68.94,69.02,68.76,68.78,32952.0,56.7556,56.8214,56.6074,56.6238,32952.0
2019-08-09 10:00:00,68.73,69.02,68.68,68.98,23148.0,56.5827,56.8214,56.5415,56.7885,23148.0
2019-08-09 10:10:00,69.02,69.08,68.88,68.92,24932.0,56.8214,56.8708,56.7062,56.7391,24932.0
2019-08-09 10:20:00,68.92,69.03,68.84,68.99,13880.0,56.7391,56.8296,56.6732,56.7967,13880.0
2019-08-09 10:30:00,68.99,69.01,68.83,68.96,21754.0,56.7967,56.8132,56.665,56.772,21754.0
2019-08-09 10:40:00,68.94,68.98,68.81,68.96,33410.0,56.7556,56.7885,56.6485,56.772,33410.0
2019-08-09 10:50:00,68.98,69.13,68.98,69.04,31268.0,56.7885,56.912,56.7885,56.8379,31268.0
2019-08-09 11:00:00,69.06,69.11,68.96,68.96,16802.0,56.8543,56.8955,56.772,56.772,16802.0
2019-08-09 11:10:00,68.94,68.97,68.86,68.89,47322.0,56.7556,56.7803,56.6897,56.7144,47322.0
2019-08-09 11:20:00,68.91,68.94,68.85,68.89,15322.0,56.7309,56.7556,56.6815,56.7144,15322.0
2019-08-09 11:30:00,68.86,68.98,68.86,68.93,17184.0,56.6897,56.7885,56.6897,56.7473,17184.0
2019-08-09 11:40:00,68.93,68.93,68.81,68.88,17510.0,56.7473,56.7473,56.6485,56.7062,17510.0
2019-08-09 11:50:00,68.89,68.89,68.63,68.65,14678.0,56.7144,56.7144,56.5003,56.5168,14678.0
2019-08-09 12:00:00,68.66,68.77,68.63,68.75,14716.0,56.525,56.6156,56.5003,56.5991,14716.0
2019-08-09 12:10:00,68.77,68.77,68.6,68.6,19262.0,56.6156,56.6156,56.4756,56.4756,19262.0
2019-08-09 12:20:00,68.61,68.64,68.56,68.63,11844.0,56.4839,56.5086,56.4427,56.5003,11844.0
2019-08-09 12:30:00,68.64,68.69,68.6,68.69,23288.0,56.5086,56.5497,56.4756,56.5497,23288.0
2019-08-09 12:40:00,68.67,68.78,68.65,68.78,15238.0,56.5333,56.6238,56.5168,56.6238,15238.0
2019-08-09 12:50:00,68.79,68.98,68.75,68.79,26014.0,56.6321,56.7885,56.5991,56.6321,26014.0
2019-08-09 13:00:00,68.76,68.81,68.74,68.77,22284.0,56.6074,56.6485,56.5909,56.6156,22284.0
2019-08-09 13:10:00,68.76,68.83,68.73,68.8,19510.0,56.6074,56.665,56.5827,56.6403,19510.0
2019-08-09 13:20:00,68.81,68.91,68.8,68.91,33192.0,56.6485,56.7309,56.6403,56.7309,33192.0
2019-08-09 13:30:00,68.9,68.97,68.9,68.94,16854.0,56.7226,56.7803,56.7226,56.7556,16854.0
2019-08-09 13:40:00,68.98,69.01,68.91,68.94,20318.0,56.7885,56.8132,56.7309,56.7556,20318.0
2019-08-09 13:50:00,68.93,68.97,68.89,68.94,20250.0,56.7473,56.7803,56.7144,56.7556,20250.0
2019-08-09 14:00:00,68.94,69.0,68.92,68.97,16416.0,56.7556,56.805,56.7391,56.7803,16416.0
2019-08-09 14:10:00,68.97,69.0,68.89,68.92,12792.0,56.7803,56.805,56.7144,56.7391,12792.0
2019-08-09 14:20:00,68.92,69.02,68.92,68.98,17124.0,56.7391,56.8214,56.7391,56.7885,17124.0
2019-08-09 14:30:00,68.97,68.98,68.9,68.94,17748.0,56.7803,56.7885,56.7226,56.7556,17748.0
2019-08-09 14:40:00,68.95,69.01,68.91,69.0,33522.0,56.7638,56.8132,56.7309,56.805,33522.0
2019-08-09 14:50:00,68.99,69.03,68.97,68.98,27122.0,56.7967,56.8296,56.7803,56.7885,27122.0
2019-08-09 15:00:00,68.98,69.16,68.93,69.15,31580.0,56.7885,56.9367,56.7473,56.9284,31580.0
2019-08-09 15:10:00,69.13,69.16,69.0,69.04,61026.0,56.912,56.9367,56.805,56.8379,61026.0
2019-08-09 15:20:00,69.06,69.07,68.99,69.04,63250.0,56.8543,56.8626,56.7967,56.8379,63250.0
2019-08-09 15:30:00,69.05,69.17,69.03,69.16,53576.0,56.8461,56.9449,56.8296,56.9367,53576.0
2019-08-09 15:40:00,69.16,69.17,69.08,69.13,81830.0,56.9367,56.9449,56.8708,56.912,81830.0
2019-08-09 15:50:00,69.12,69.12,68.83,68.84,211188.0,56.9037,56.9037,56.665,56.6732,211188.0
2019-08-12 09:30:00,68.85,69.17,68.66,69.04,45926.0,56.6815,56.9449,56.525,56.8379,45926.0
2019-08-12 09:40:00,69.09,69.11,68.78,68.8,29702.0,56.879,56.8955,56.6238,56.6403,29702.0
2019-08-12 09:50:00,68.8,68.8,68.52,68.6,66958.0,56.6403,56.6403,56.4098,56.4756,66958.0
2019-08-12 10:00:00,68.64,68.83,68.63,68.8,23202.0,56.5086,56.665,56.5003,56.6403,23202.0
2019-08-12 10:10:00,68.88,69.02,68.83,68.92,41294.0,56.7062,56.8214,56.665,56.7391,41294.0
2019-08-12 10:20:00,68.94,68.96,68.81,68.81,44650.0,56.7556,56.772,56.6485,56.6485,44650.0
2019-08-12 10:30:00,68.8,68.94,68.79,68.83,26136.0,56.6403,56.7556,56.6321,56.665,26136.0
2019-08-12 10:40:00,68.82,68.82,68.55,68.6,35008.0,56.6568,56.6568,56.4345,56.4756,35008.0
2019-08-12 10:50:00,68.6,68.69,68.53,68.65,28574.0,56.4756,56.5497,56.418,56.5168,28574.0
2019-08-12 11:00:00,68.66,68.7,68.51,68.53,26574.0,56.525,56.558,56.4016,56.418,26574.0
2019-08-12 11:10:00,68.53,68.53,68.36,68.38,52832.0,56.418,56.418,56.2781,56.2945,52832.0
2019-08-12 11:20:00,68.38,68.55,68.37,68.52,30896.0,56.2945,56.4345,56.2863,56.4098,30896.0
2019-08-12 11:30:00,68.52,68.54,68.42,68.53,32268.0,56.4098,56.4263,56.3275,56.418,32268.0
2019-08-12 11:40:00,68.53,68.67,68.5,68.64,20302.0,56.418,56.5333,56.3933,56.5086,20302.0
2019-08-12 11:50:00,68.64,68.76,68.63,68.66,18412.0,56.5086,56.6074,56.5003,56.525,18412.0
2019-08-12 12:00:00,68.66,68.67,68.61,68.66,16688.0,56.525,56.5333,56.4839,56.525,16688.0
2019-08-12 12:10:00,68.66,68.73,68.58,68.65,111760.0,56.525,56.5827,56.4592,56.5168,111760.0
2019-08-12 12:20:00,68.64,68.72,68.59,68.71,21422.0,56.5086,56.5744,56.4674,56.5662,21422.0
2019-08-12 12:30:00,68.71,68.82,68.71,68.76,26680.0,56.5662,56.6568,56.5662,56.6074,26680.0
2019-08-12 12:40:00,68.76,68.76,68.55,68.57,38340.0,56.6074,56.6074,56.4345,56.451,38340.0
2019-08-12 12:50:00,68.57,68.58,68.48,68.5,36708.0,56.451,56.4592,56.3769,56.3933,36708.0
2019-08-12 13:00:00,68.5,68.55,68.41,68.51,36070.0,56.3933,56.4345,56.3192,56.4016,36070.0
2019-08-12 13:10:00,68.5,68.56,68.45,68.49,56004.0,56.3933,56.4427,56.3522,56.3851,56004.0
2019-08-12 13:20:00,68.49,68.57,68.47,68.48,27660.0,56.3851,56.451,56.3686,56.3769,27660.0
2019-08-12 13:30:00,68.49,68.51,68.42,68.45,25998.0,56.3851,56.4016,56.3275,56.3522,25998.0
2019-08-12 13:40:00,68.44,68.49,68.36,68.37,23196.0,56.3439,56.3851,56.2781,56.2863,23196.0
2019-08-12 13:50:00,68.37,68.38,68.28,68.34,28790.0,56.2863,56.2945,56.2122,56.2616,28790.0
2019-08-12 14:00:00,68.33,68.37,68.26,68.36,29216.0,56.2534,56.2863,56.1957,56.2781,29216.0
2019-08-12 14:10:00,68.36,68.37,68.27,68.35,35910.0,56.2781,56.2863,56.204,56.2698,35910.0
2019-08-12 14:20:00,68.35,68.36,68.26,68.28,25264.0,56.2698,56.2781,56.1957,56.2122,25264.0
2019-08-12 14:30:00,68.29,68.35,68.24,68.26,40084.0,56.2204,56.2698,56.1793,56.1957,40084.0
2019-08-12 14:40:00,68.25,68.26,68.04,68.08,32170.0,56.1875,56.1957,56.0146,56.0476,32170.0
2019-08-12 14:50:00,68.1,68.17,68.04,68.17,32492.0,56.064,56.1216,56.0146,56.1216,32492.0
2019-08-12 15:00:00,68.19,68.29,68.17,68.26,28740.0,56.1381,56.2204,56.1216,56.1957,28740.0
2019-08-12 15:10:00,68.25,68.31,68.24,68.28,32408.0,56.1875,56.2369,56.1793,56.2122,32408.0
2019-08-12 15:20:00,68.25,68.45,68.25,68.42,19956.0,56.1875,56.3522,56.1875,56.3275,19956.0
2019-08-12 15:30:00,68.42,68.49,68.38,68.49,10382.0,56.3275,56.3851,56.2945,56.3851,10382.0
2019-08-12 15:40:00,68.53,68.64,68.38,68.58,39914.0,56.418,56.5086,56.2945,56.4592,39914.0
2019-08-12 15:50:00,68.57,68.74,68.52,68.58,209534.0,56.451,56.5909,56.4098,56.4592,209534.0
2019-08-13 09:30:00,66.95,68.88,66.95,68.88,47454.0,55.1173,56.7062,55.1173,56.7062,47454.0
2019-08-13 09:40:00,68.8,69.19,68.71,69.01,46140.0,56.6403,56.9614,56.5662,56.8132,46140.0
2019-08-13 09:50:00,69.01,69.02,68.61,68.61,23780.0,56.8132,56.8214,56.4839,56.4839,23780.0
2019-08-13 10:00:00,68.62,68.82,68.62,68.8,67568.0,56.4921,56.6568,56.4921,56.6403,67568.0
2019-08-13 10:10:00,68.78,69.02,68.71,69.02,40362.0,56.6238,56.8214,56.5662,56.8214,40362.0
2019-08-13 10:20:00,69.05,69.11,68.89,69.02,32220.0,56.8461,56.8955,56.7144,56.8214,32220.0
2019-08-13 10:30:00,69.0,69.0,68.91,68.95,18516.0,56.805,56.805,56.7309,56.7638,18516.0
2019-08-13 10:40:00,68.96,68.98,68.79,68.86,25172.0,56.772,56.7885,56.6321,56.6897,25172.0
2019-08-13 10:50:00,68.88,68.89,68.81,68.81,28104.0,56.7062,56.7144,56.6485,56.6485,28104.0
2019-08-13 11:00:00,68.82,68.86,68.79,68.81,29528.0,56.6568,56.6897,56.6321,56.6485,29528.0
2019-08-13 11:10:00,68.8,68.82,68.71,68.75,34018.0,56.6403,56.6568,56.5662,56.5991,34018.0
2019-08-13 11:20:00,68.76,68.82,68.67,68.71,27604.0,56.6074,56.6568,56.5333,56.5662,27604.0
2019-08-13 11:30:00,68.71,68.82,68.66,68.8,23152.0,56.5662,56.6568,56.525,56.6403,23152.0
2019-08-13 11:40:00,68.82,68.95,68.78,68.86,21802.0,56.6568,56.7638,56.6238,56.6897,21802.0
2019-08-13 11:50:00,68.87,69.0,68.84,68.99,28594.0,56.6979,56.805,56.6732,56.7967,28594.0
2019-08-13 12:00:00,68.99,68.99,68.88,68.96,26004.0,56.7967,56.7967,56.7062,56.772,26004.0
2019-08-13 12:10:00,68.96,69.1,68.89,69.0,29474.0,56.772,56.8873,56.7144,56.805,29474.0
2019-08-13 12:20:00,69.01,69.07,68.87,68.89,31956.0,56.8132,56.8626,56.6979,56.7144,31956.0
2019-08-13 12:30:00,68.87,68.91,68.78,68.79,19934.0,56.6979,56.7309,56.6238,56.6321,19934.0
2019-08-13 12:40:00,68.81,68.86,68.79,68.84,49860.0,56.6485,56.6897,56.6321,56.6732,49860.0
2019-08-13 12:50:00,68.85,68.89,68.69,68.71,20130.0,56.6815,56.7144,56.5497,56.5662,20130.0
2019-08-13 13:00:00,68.69,68.7,68.61,68.66,24132.0,56.5497,56.558,56.4839,56.525,24132.0
2019-08-13 13:10:00,68.69,68.75,68.6,68.61,23700.0,56.5497,56.5991,56.4756,56.4839,23700.0
2019-08-13 13:20:00,68.63,68.64,68.57,68.64,14862.0,56.5003,56.5086,56.451,56.5086,14862.0
2019-08-13 13:30:00,68.63,68.64,68.53,68.53,25788.0,56.5003,56.5086,56.418,56.418,25788.0
2019-08-13 13:40:00,68.54,68.59,68.5,68.58,14096.0,56.4263,56.4674,56.3933,56.4592,14096.0
2019-08-13 13:50:00,68.58,68.67,68.58,68.58,16172.0,56.4592,56.5333,56.4592,56.4592,16172.0
2019-08-13 14:00:00,68.6,68.64,68.59,68.63,15412.0,56.4756,56.5086,56.4674,56.5003,15412.0
2019-08-13 14:10:00,68.63,68.64,68.57,68.61,18226.0,56.5003,56.5086,56.451,56.4839,18226.0
2019-08-13 14:20:00,68.6,68.75,68.58,68.73,28912.0,56.4756,56.5991,56.4592,56.5827,28912.0
2019-08-13 14:30:00,68.73,68.78,68.67,68.77,27420.0,56.5827,56.6238,56.5333,56.6156,27420.0
2019-08-13 14:40:00,68.77,68.81,68.74,68.76,25080.0,56.6156,56.6485,56.5909,56.6074,25080.0
2019-08-13 14:50:00,68.77,68.96,68.77,68.91,42364.0,56.6156,56.772,56.6156,56.7309,42364.0
2019-08-13 15:00:00,68.91,68.98,68.89,68.97,39002.0,56.7309,56.7885,56.7144,56.7803,39002.0
2019-08-13 15:10:00,68.98,68.99,68.8,68.82,30974.0,56.7885,56.7967,56.6403,56.6568,30974.0
2019-08-13 15:20:00,68.86,68.86,68.75,68.8,31482.0,56.6897,56.6897,56.5991,56.6403,31482.0
2019-08-13 15:30:00,68.8,68.83,68.71,68.73,44842.0,56.6403,56.665,56.5662,56.5827,44842.0
2019-08-13 15:40:00,68.73,68.73,68.6,68.67,84784.0,56.5827,56.5827,56.4756,56.5333,84784.0
2019-08-13 15:50:00,68.67,68.85,68.63,68.67,200952.0,56.5333,56.6815,56.5003,56.5333,200952.0
2019-08-14 09:30:00,68.86,69.2,68.61,69.09,43792.0,56.6897,56.9696,56.4839,56.879,43792.0
2019-08-14 09:40:00,69.09,69.25,69.0,69.17,36180.0,56.879,57.0108,56.805,56.9449,36180.0
2019-08-14 09:50:00,69.17,69.22,68.96,69.01,37784.0,56.9449,56.9861,56.772,56.8132,37784.0
2019-08-14 10:00:00,69.01,69.04,68.81,69.02,29514.0,56.8132,56.8379,56.6485,56.8214,29514.0
2019-08-14 10:10:00,69.04,69.23,69.0,69.17,40554.0,56.8379,56.9943,56.805,56.9449,40554.0
2019-08-14 10:20:00,69.17,69.26,69.08,69.23,17772.0,56.9449,57.019,56.8708,56.9943,17772.0
2019-08-14 10:30:00,69.22,69.22,69.06,69.16,23044.0,56.9861,56.9861,56.8543,56.9367,23044.0
2019-08-14 10:40:00,69.15,69.37,69.08,69.33,30894.0,56.9284,57.1096,56.8708,57.0766,30894.0
2019-08-14 10:50:00,69.34,69.51,69.33,69.39,33394.0,57.0849,57.2248,57.0766,57.126,33394.0
2019-08-14 11:00:00,69.41,69.54,69.38,69.49,29650.0,57.1425,57.2495,57.1178,57.2083,29650.0
2019-08-14 11:10:00,69.45,69.63,69.33,69.45,88480.0,57.1754,57.3236,57.0766,57.1754,88480.0
2019-08-14 11:20:00,69.43,69.55,69.35,69.38,21568.0,57.159,57.2577,57.0931,57.1178,21568.0
2019-08-14 11:30:00,69.36,69.5,69.36,69.5,17708.0,57.1013,57.2166,57.1013,57.2166,17708.0
2019-08-14 11:40:00,69.51,69.61,69.41,69.44,38394.0,57.2248,57.3071,57.1425,57.1672,38394.0
2019-08-14 11:50:00,69.45,69.45,69.26,69.33,35880.0,57.1754,57.1754,57.019,57.0766,35880.0
2019-08-14 12:00:00,69.32,69.32,69.16,69.17,10838.0,57.0684,57.0684,56.9367,56.9449,10838.0
2019-08-14 12:10:00,69.18,69.24,69.14,69.21,33412.0,56.9531,57.0025,56.9202,56.9778,33412.0
2019-08-14 12:20:00,69.23,69.29,69.11,69.19,13070.0,56.9943,57.0437,56.8955,56.9614,13070.0
2019-08-14 12:30:00,69.17,69.22,69.08,69.1,11820.0,56.9449,56.9861,56.8708,56.8873,11820.0
2019-08-14 12:40:00,69.09,69.1,68.9,68.91,21444.0,56.879,56.8873,56.7226,56.7309,21444.0
2019-08-14 12:50:00,68.89,68.89,68.63,68.72,28158.0,56.7144,56.7144,56.5003,56.5744,28158.0
2019-08-14 13:00:00,68.71,68.72,68.6,68.68,12942.0,56.5662,56.5744,56.4756,56.5415,12942.0
2019-08-14 13:10:00,68.71,68.89,68.7,68.81,22942.0,56.5662,56.7144,56.558,56.6485,22942.0
2019-08-14 13:20:00,68.83,68.98,68.83,68.89,16724.0,56.665,56.7885,56.665,56.7144,16724.0
2019-08-14 13:30:00,68.89,68.97,68.89,68.91,13180.0,56.7144,56.7803,56.7144,56.7309,13180.0
2019-08-14 13:40:00,68.93,68.97,68.91,68.94,18004.0,56.7473,56.7803,56.7309,56.7556,18004.0
2019-08-14 13:50:00,68.98,69.05,68.94,69.05,21120.0,56.7885,56.8461,56.7556,56.8461,21120.0
2019-08-14 14:00:00,69.05,69.08,68.91,68.98,24522.0,56.8461,56.8708,56.7309,56.7885,24522.0
2019-08-14 14:10:00,68.96,68.99,68.87,68.92,10450.0,56.772,56.7967,56.6979,56.7391,10450.0
2019-08-14 14:20:00,68.89,68.94,68.76,68.76,16270.0,56.7144,56.7556,56.6074,56.6074,16270.0
2019-08-14 14:30:00,68.76,68.78,68.59,68.59,82768.0,56.6074,56.6238,56.4674,56.4674,82768.0
2019-08-14 14:40:00,68.6,68.69,68.5,68.64,20388.0,56.4756,56.5497,56.3933,56.5086,20388.0
2019-08-14 14:50:00,68.61,68.74,68.61,68.73,14280.0,56.4839,56.5909,56.4839,56.5827,14280.0
2019-08-14 15:00:00,68.72,68.91,68.63,68.84,19650.0,56.5744,56.7309,56.5003,56.6732,19650.0
2019-08-14 15:10:00,68.85,68.88,68.71,68.72,21234.0,56.6815,56.7062,56.5662,56.5744,21234.0
2019-08-14 15:20:00,68.69,68.7,68.47,68.57,33290.0,56.5497,56.558,56.3686,56.451,33290.0
2019-08-14 15:30:00,68.57,68.66,68.39,68.66,46700.0,56.451,56.525,56.3028,56.525,46700.0
2019-08-14 15:40:00,68.69,68.69,68.48,68.52,69890.0,56.5497,56.5497,56.3769,56.4098,69890.0
2019-08-14 15:50:00,68.51,68.61,68.36,68.39,315590.0,56.4016,56.4839,56.2781,56.3028,315590.0
2019-08-15 09:30:00,68.44,68.75,68.3,68.58,60256.0,56.3439,56.5991,56.2287,56.4592,60256.0
2019-08-15 09:40:00,68.59,68.8,68.53,68.71,23600.0,56.4674,56.6403,56.418,56.5662,23600.0
2019-08-15 09:50:00,68.75,69.05,68.71,69.01,37050.0,56.5991,56.8461,56.5662,56.8132,37050.0
2019-08-15 10:00:00,69.02,69.23,68.93,69.23,44622.0,56.8214,56.9943,56.7473,56.9943,44622.0
2019-08-15 10:10:00,69.24,69.32,69.08,69.17,66230.0,57.0025,57.0684,56.8708,56.9449,66230.0
2019-08-15 10:20:00,69.17,69.17,69.0,69.01,36708.0,56.9449,56.9449,56.805,56.8132,36708.0
2019-08-15 10:30:00,68.99,69.06,68.83,69.0,34048.0,56.7967,56.8543,56.665,56.805,34048.0
2019-08-15 10:40:00,68.96,69.04,68.91,69.02,69486.0,56.772,56.8379,56.7309,56.8214,69486.0
2019-08-15 10:50:00,69.03,69.14,68.98,68.98,39422.0,56.8296,56.9202,56.7885,56.7885,39422.0
2019-08-15 11:00:00,68.97,69.07,68.91,68.94,63552.0,56.7803,56.8626,56.7309,56.7556,63552.0
2019-08-15 11:10:00,68.97,69.05,68.97,68.99,18246.0,56.7803,56.8461,56.7803,56.7967,18246.0
2019-08-15 11:20:00,69.0,69.06,68.96,69.01,31596.0,56.805,56.8543,56.772,56.8132,31596.0
2019-08-15 11:30:00,69.01,69.07,68.98,69.06,20420.0,56.8132,56.8626,56.7885,56.8543,20420.0
2019-08-15 11:40:00,69.05,69.11,69.02,69.08,25296.0,56.8461,56.8955,56.8214,56.8708,25296.0
2019-08-15 11:50:00,69.08,69.16,69.05,69.08,20938.0,56.8708,56.9367,56.8461,56.8708,20938.0
2019-08-15 12:00:00,69.07,69.16,69.02,69.11,43244.0,56.8626,56.9367,56.8214,56.8955,43244.0
2019-08-15 12:10:00,69.1,69.27,69.1,69.27,22948.0,56.8873,57.0272,56.8873,57.0272,22948.0
2019-08-15 12:20:00,69.27,69.32,69.2,69.22,31800.0,57.0272,57.0684,56.9696,56.9861,31800.0
2019-08-15 12:30:00,69.25,69.28,69.08,69.13,30646.0,57.0108,57.0355,56.8708,56.912,30646.0
2019-08-15 12:40:00,69.13,69.19,69.09,69.14,29618.0,56.912,56.9614,56.879,56.9202,29618.0
2019-08-15 12:50:00,69.13,69.19,69.03,69.06,20272.0,56.912,56.9614,56.8296,56.8543,20272.0
2019-08-15 13:00:00,69.06,69.21,69.06,69.2,22030.0,56.8543,56.9778,56.8543,56.9696,22030.0
2019-08-15 13:10:00,69.18,69.19,69.08,69.1,15334.0,56.9531,56.9614,56.8708,56.8873,15334.0
2019-08-15 13:20:00,69.13,69.17,69.06,69.08,16764.0,56.912,56.9449,56.8543,56.8708,16764.0
2019-08-15 13:30:00,69.08,69.15,69.03,69.08,27988.0,56.8708,56.9284,56.8296,56.8708,27988.0
2019-08-15 13:40:00,69.08,69.1,68.82,68.85,29160.0,56.8708,56.8873,56.6568,56.6815,29160.0
2019-08-15 13:50:00,68.85,68.86,68.67,68.75,30464.0,56.6815,56.6897,56.5333,56.5991,30464.0
2019-08-15 14:00:00,68.73,68.92,68.7,68.92,36470.0,56.5827,56.7391,56.558,56.7391,36470.0
2019-08-15 14:10:00,68.94,69.08,68.94,69.01,34690.0,56.7556,56.8708,56.7556,56.8132,34690.0
2019-08-15 14:20:00,69.04,69.12,69.04,69.08,18312.0,56.8379,56.9037,56.8379,56.8708,18312.0
2019-08-15 14:30:00,69.08,69.08,68.91,68.94,29192.0,56.8708,56.8708,56.7309,56.7556,29192.0
2019-08-15 14:40:00,68.97,69.03,68.92,68.98,21788.0,56.7803,56.8296,56.7391,56.7885,21788.0
2019-08-15 14:50:00,68.99,69.12,68.99,69.11,26218.0,56.7967,56.9037,56.7967,56.8955,26218.0
2019-08-15 15:00:00,69.14,69.36,69.14,69.36,39290.0,56.9202,57.1013,56.9202,57.1013,39290.0
2019-08-15 15:10:00,69.35,69.35,69.24,69.24,35226.0,57.0931,57.0931,57.0025,57.0025,35226.0
2019-08-15 15:20:00,69.24,69.29,69.17,69.28,30504.0,57.0025,57.0437,56.9449,57.0355,30504.0
2019-08-15 15:30:00,69.27,69.36,69.26,69.35,70168.0,57.0272,57.1013,57.019,57.0931,70168.0
2019-08-15 15:40:00,69.35,69.49,69.29,69.49,72614.0,57.0931,57.2083,57.0437,57.2083,72614.0
2019-08-15 15:50:00,69.49,69.53,69.25,69.26,247548.0,57.2083,57.2413,57.0108,57.019,247548.0
2019-08-16 09:30:00,69.3,69.52,69.25,69.26,115870.0,57.0519,57.233,57.0108,57.019,115870.0
2019-08-16 09:40:00,69.27,69.27,68.92,69.17,22088.0,57.0272,57.0272,56.7391,56.9449,22088.0
2019-08-16 09:50:00,69.17,69.46,69.17,69.46,15552.0,56.9449,57.1837,56.9449,57.1837,15552.0
2019-08-16 10:00:00,69.47,69.83,69.46,69.74,23546.0,57.1919,57.4883,57.1837,57.4142,23546.0
2019-08-16 10:10:00,69.71,69.72,69.36,69.36,25600.0,57.3895,57.3977,57.1013,57.1013,25600.0
2019-08-16 10:20:00,69.35,69.53,69.32,69.32,26484.0,57.0931,57.2413,57.0684,57.0684,26484.0
2019-08-16 10:30:00,69.31,69.34,69.2,69.24,27770.0,57.0602,57.0849,56.9696,57.0025,27770.0
2019-08-16 10:40:00,69.19,69.39,69.19,69.36,68294.0,56.9614,57.126,56.9614,57.1013,68294.0
2019-08-16 10:50:00,69.34,69.61,69.32,69.6,36384.0,57.0849,57.3071,57.0684,57.2989,36384.0
2019-08-16 11:00:00,69.61,69.73,69.61,69.69,19708.0,57.3071,57.4059,57.3071,57.373,19708.0
2019-08-16 11:10:00,69.71,69.76,69.46,69.47,26194.0,57.3895,57.4306,57.1837,57.1919,26194.0
2019-08-16 11:20:00,69.45,69.54,69.39,69.39,19930.0,57.1754,57.2495,57.126,57.126,19930.0
2019-08-16 11:30:00,69.37,69.58,69.35,69.53,22658.0,57.1096,57.2824,57.0931,57.2413,22658.0
2019-08-16 11:40:00,69.55,69.58,69.47,69.48,22152.0,57.2577,57.2824,57.1919,57.2001,22152.0
2019-08-16 11:50:00,69.53,69.61,69.51,69.58,15460.0,57.2413,57.3071,57.2248,57.2824,15460.0
2019-08-16 12:00:00,69.58,69.58,69.51,69.53,17356.0,57.2824,57.2824,57.2248,57.2413,17356.0
2019-08-16 12:10:00,69.52,69.54,69.41,69.46,18438.0,57.233,57.2495,57.1425,57.1837,18438.0
2019-08-16 12:20:00,69.47,69.49,69.41,69.47,16832.0,57.1919,57.2083,57.1425,57.1919,16832.0
2019-08-16 12:30:00,69.47,69.47,69.42,69.44,19992.0,57.1919,57.1919,57.1507,57.1672,19992.0
2019-08-16 12:40:00,69.44,69.44,69.38,69.42,15850.0,57.1672,57.1672,57.1178,57.1507,15850.0
2019-08-16 12:50:00,69.43,69.47,69.42,69.42,11400.0,57.159,57.1919,57.1507,57.1507,11400.0
2019-08-16 13:00:00,69.42,69.46,69.41,69.44,19680.0,57.1507,57.1837,57.1425,57.1672,19680.0
2019-08-16 13:10:00,69.44,69.55,69.44,69.54,16818.0,57.1672,57.2577,57.1672,57.2495,16818.0
2019-08-16 13:20:00,69.54,69.55,69.46,69.49,13858.0,57.2495,57.2577,57.1837,57.2083,13858.0
2019-08-16 13:30:00,69.49,69.51,69.46,69.46,19360.0,57.2083,57.2248,57.1837,57.1837,19360.0
2019-08-16 13:40:00,69.46,69.48,69.36,69.36,18086.0,57.1837,57.2001,57.1013,57.1013,18086.0
2019-08-16 13:50:00,69.36,69.41,69.35,69.39,13810.0,57.1013,57.1425,57.0931,57.126,13810.0
2019-08-16 14:00:00,69.39,69.4,69.33,69.33,21108.0,57.126,57.1343,57.0766,57.0766,21108.0
2019-08-16 14:10:00,69.35,69.35,69.3,69.33,15304.0,57.0931,57.0931,57.0519,57.0766,15304.0
2019-08-16 14:20:00,69.33,69.37,69.31,69.33,18478.0,57.0766,57.1096,57.0602,57.0766,18478.0
2019-08-16 14:30:00,69.32,69.43,69.31,69.35,25906.0,57.0684,57.159,57.0602,57.0931,25906.0
2019-08-16 14:40:00,69.35,69.42,69.32,69.42,20696.0,57.0931,57.1507,57.0684,57.1507,20696.0
2019-08-16 14:50:00,69.42,69.42,69.38,69.4,23436.0,57.1507,57.1507,57.1178,57.1343,23436.0
2019-08-16 15:00:00,69.41,69.47,69.38,69.45,40960.0,57.1425,57.1919,57.1178,57.1754,40960.0
2019-08-16 15:10:00,69.45,69.49,69.42,69.47,32310.0,57.1754,57.2083,57.1507,57.1919,32310.0
2019-08-16 15:20:00,69.48,69.48,69.38,69.41,34696.0,57.2001,57.2001,57.1178,57.1425,34696.0
2019-08-16 15:30:00,69.41,69.41,69.33,69.35,63012.0,57.1425,57.1425,57.0766,57.0931,63012.0
2019-08-16 15:40:00,69.36,69.51,69.36,69.5,76910.0,57.1013,57.2248,57.1013,57.2166,76910.0
2019-08-16 15:50:00,69.5,69.63,69.29,69.47,533270.0,57.2166,57.3236,57.0437,57.1919,533270.0
2019-08-19 09:30:00,69.3,69.55,69.01,69.19,82686.0,57.0519,57.2577,56.8132,56.9614,82686.0
2019-08-19 09:40:00,69.28,69.3,69.06,69.3,65370.0,57.0355,57.0519,56.8543,57.0519,65370.0
2019-08-19 09:50:00,69.33,69.51,69.29,69.47,26518.0,57.0766,57.2248,57.0437,57.1919,26518.0
2019-08-19 10:00:00,69.51,69.64,69.49,69.61,20446.0,57.2248,57.3318,57.2083,57.3071,20446.0
2019-08-19 10:10:00,69.67,69.81,69.67,69.67,15558.0,57.3565,57.4718,57.3565,57.3565,15558.0
2019-08-19 10:20:00,69.6,69.61,69.49,69.54,19024.0,57.2989,57.3071,57.2083,57.2495,19024.0
2019-08-19 10:30:00,69.53,69.53,69.44,69.48,13806.0,57.2413,57.2413,57.1672,57.2001,13806.0
2019-08-19 10:40:00,69.49,69.55,69.48,69.53,15894.0,57.2083,57.2577,57.2001,57.2413,15894.0
2019-08-19 10:50:00,69.51,69.58,69.44,69.54,14610.0,57.2248,57.2824,57.1672,57.2495,14610.0
2019-08-19 11:00:00,69.57,69.6,69.52,69.58,9288.0,57.2742,57.2989,57.233,57.2824,9288.0
2019-08-19 11:10:00,69.61,69.68,69.59,69.67,9694.0,57.3071,57.3648,57.2907,57.3565,9694.0
2019-08-19 11:20:00,69.67,69.72,69.58,69.68,20284.0,57.3565,57.3977,57.2824,57.3648,20284.0
2019-08-19 11:30:00,69.67,69.82,69.66,69.75,13422.0,57.3565,57.48,57.3483,57.4224,13422.0
2019-08-19 11:40:00,69.74,69.74,69.6,69.7,48222.0,57.4142,57.4142,57.2989,57.3812,48222.0
2019-08-19 11:50:00,69.7,69.79,69.7,69.78,18396.0,57.3812,57.4553,57.3812,57.4471,18396.0
2019-08-19 12:00:00,69.76,69.76,69.61,69.62,8550.0,57.4306,57.4306,57.3071,57.3154,8550.0
2019-08-19 12:10:00,69.64,69.68,69.6,69.68,8414.0,57.3318,57.3648,57.2989,57.3648,8414.0
2019-08-19 12:20:00,69.68,69.71,69.67,69.71,7804.0,57.3648,57.3895,57.3565,57.3895,7804.0
2019-08-19 12:30:00,69.71,69.75,69.69,69.73,16718.0,57.3895,57.4224,57.373,57.4059,16718.0
2019-08-19 12:40:00,69.73,69.81,69.69,69.79,23866.0,57.4059,57.4718,57.373,57.4553,23866.0
2019-08-19 12:50:00,69.82,69.88,69.81,69.88,8350.0,57.48,57.5294,57.4718,57.5294,8350.0
2019-08-19 13:00:00,69.86,69.91,69.83,69.85,14980.0,57.513,57.5541,57.4883,57.5047,14980.0
2019-08-19 13:10:00,69.85,69.98,69.85,69.98,29442.0,57.5047,57.6117,57.5047,57.6117,29442.0
2019-08-19 13:20:00,69.99,70.01,69.96,70.0,15086.0,57.62,57.6364,57.5953,57.6282,15086.0
2019-08-19 13:30:00,69.99,70.01,69.89,69.89,14496.0,57.62,57.6364,57.5377,57.5377,14496.0
2019-08-19 13:40:00,69.89,69.92,69.87,69.91,12566.0,57.5377,57.5624,57.5212,57.5541,12566.0
2019-08-19 13:50:00,69.92,69.96,69.91,69.96,8986.0,57.5624,57.5953,57.5541,57.5953,8986.0
2019-08-19 14:00:00,69.96,70.01,69.92,69.95,23050.0,57.5953,57.6364,57.5624,57.587,23050.0
2019-08-19 14:10:00,69.95,69.96,69.85,69.86,16302.0,57.587,57.5953,57.5047,57.513,16302.0
2019-08-19 14:20:00,69.85,69.85,69.79,69.82,9068.0,57.5047,57.5047,57.4553,57.48,9068.0
2019-08-19 14:30:00,69.82,69.89,69.77,69.86,12968.0,57.48,57.5377,57.4389,57.513,12968.0
2019-08-19 14:40:00,69.87,69.9,69.84,69.86,11360.0,57.5212,57.5459,57.4965,57.513,11360.0
2019-08-19 14:50:00,69.86,69.89,69.84,69.88,22106.0,57.513,57.5377,57.4965,57.5294,22106.0
2019-08-19 15:00:00,69.89,69.89,69.86,69.86,14892.0,57.5377,57.5377,57.513,57.513,14892.0
2019-08-19 15:10:00,69.86,69.92,69.85,69.86,13500.0,57.513,57.5624,57.5047,57.513,13500.0
2019-08-19 15:20:00,69.86,69.86,69.8,69.86,21136.0,57.513,57.513,57.4636,57.513,21136.0
2019-08-19 15:30:00,69.83,70.01,69.81,69.99,36144.0,57.4883,57.6364,57.4718,57.62,36144.0
2019-08-19 15:40:00,70.0,70.05,69.9,69.9,43892.0,57.6282,57.6694,57.5459,57.5459,43892.0
2019-08-19 15:50:00,69.93,70.02,69.8,69.8,155314.0,57.5706,57.6447,57.4636,57.4636,155314.0
2019-08-20 09:30:00,69.89,70.0,69.51,69.57,27356.0,57.5377,57.6282,57.2248,57.2742,27356.0
2019-08-20 09:40:00,69.58,69.58,69.38,69.5,8984.0,57.2824,57.2824,57.1178,57.2166,8984.0
2019-08-20 09:50:00,69.57,69.64,69.52,69.53,11292.0,57.2742,57.3318,57.233,57.2413,11292.0
2019-08-20 10:00:00,69.6,69.73,69.58,69.69,8954.0,57.2989,57.4059,57.2824,57.373,8954.0
2019-08-20 10:10:00,69.63,69.75,69.58,69.75,22042.0,57.3236,57.4224,57.2824,57.4224,22042.0
2019-08-20 10:20:00,69.74,69.82,69.73,69.77,9450.0,57.4142,57.48,57.4059,57.4389,9450.0
2019-08-20 10:30:00,69.77,69.77,69.68,69.76,8754.0,57.4389,57.4389,57.3648,57.4306,8754.0
2019-08-20 10:40:00,69.72,69.89,69.72,69.79,8582.0,57.3977,57.5377,57.3977,57.4553,8582.0
2019-08-20 10:50:00,69.8,69.8,69.73,69.73,6414.0,57.4636,57.4636,57.4059,57.4059,6414.0
2019-08-20 11:00:00,69.74,69.95,69.74,69.95,6460.0,57.4142,57.587,57.4142,57.587,6460.0
2019-08-20 11:10:00,69.92,70.0,69.9,70.0,10012.0,57.5624,57.6282,57.5459,57.6282,10012.0
2019-08-20 11:20:00,69.97,69.97,69.88,69.9,9926.0,57.6035,57.6035,57.5294,57.5459,9926.0
2019-08-20 11:30:00,69.91,69.91,69.8,69.84,10084.0,57.5541,57.5541,57.4636,57.4965,10084.0
2019-08-20 11:40:00,69.83,69.86,69.78,69.85,12478.0,57.4883,57.513,57.4471,57.5047,12478.0
2019-08-20 11:50:00,69.87,69.97,69.86,69.95,26248.0,57.5212,57.6035,57.513,57.587,26248.0
2019-08-20 12:00:00,69.95,70.01,69.94,69.97,76964.0,57.587,57.6364,57.5788,57.6035,76964.0
2019-08-20 12:10:00,69.97,69.98,69.89,69.92,8336.0,57.6035,57.6117,57.5377,57.5624,8336.0
2019-08-20 12:20:00,69.91,69.92,69.86,69.86,12128.0,57.5541,57.5624,57.513,57.513,12128.0
2019-08-20 12:30:00,69.89,69.91,69.81,69.82,8076.0,57.5377,57.5541,57.4718,57.48,8076.0
2019-08-20 12:40:00,69.79,69.81,69.76,69.78,7490.0,57.4553,57.4718,57.4306,57.4471,7490.0
2019-08-20 12:50:00,69.8,69.86,69.79,69.86,5820.0,57.4636,57.513,57.4553,57.513,5820.0
2019-08-20 13:00:00,69.85,69.97,69.84,69.97,13320.0,57.5047,57.6035,57.4965,57.6035,13320.0
2019-08-20 13:10:00,69.96,69.96,69.86,69.89,5398.0,57.5953,57.5953,57.513,57.5377,5398.0
2019-08-20 13:20:00,69.89,69.89,69.83,69.86,5486.0,57.5377,57.5377,57.4883,57.513,5486.0
2019-08-20 13:30:00,69.86,69.89,69.72,69.83,62108.0,57.513,57.5377,57.3977,57.4883,62108.0
2019-08-20 13:40:00,69.86,69.86,69.68,69.68,19594.0,57.513,57.513,57.3648,57.3648,19594.0
2019-08-20 13:50:00,69.68,69.72,69.66,69.69,10226.0,57.3648,57.3977,57.3483,57.373,10226.0
2019-08-20 14:00:00,69.7,69.77,69.58,69.58,39450.0,57.3812,57.4389,57.2824,57.2824,39450.0
2019-08-20 14:10:00,69.59,69.68,69.59,69.66,12928.0,57.2907,57.3648,57.2907,57.3483,12928.0
2019-08-20 14:20:00,69.66,69.7,69.58,69.69,11766.0,57.3483,57.3812,57.2824,57.373,11766.0
2019-08-20 14:30:00,69.67,69.75,69.66,69.67,13716.0,57.3565,57.4224,57.3483,57.3565,13716.0
2019-08-20 14:40:00,69.7,69.72,69.59,69.66,16364.0,57.3812,57.3977,57.2907,57.3483,16364.0
2019-08-20 14:50:00,69.67,69.72,69.66,69.71,10910.0,57.3565,57.3977,57.3483,57.3895,10910.0
2019-08-20 15:00:00,69.72,69.72,69.63,69.71,15650.0,57.3977,57.3977,57.3236,57.3895,15650.0
2019-08-20 15:10:00,69.71,69.83,69.67,69.78,28796.0,57.3895,57.4883,57.3565,57.4471,28796.0
2019-08-20 15:20:00,69.79,69.95,69.79,69.95,26980.0,57.4553,57.587,57.4553,57.587,26980.0
2019-08-20 15:30:00,69.92,69.95,69.83,69.86,31886.0,57.5624,57.587,57.4883,57.513,31886.0
2019-08-20 15:40:00,69.84,69.85,69.75,69.83,34122.0,57.4965,57.5047,57.4224,57.4883,34122.0
2019-08-20 15:50:00,69.84,69.86,69.75,69.81,167096.0,57.4965,57.513,57.4224,57.4718,167096.0
2019-08-21 09:30:00,69.83,70.11,69.81,69.88,35002.0,57.4883,57.7188,57.4718,57.5294,35002.0
2019-08-21 09:40:00,69.92,70.01,69.83,69.98,21506.0,57.5624,57.6364,57.4883,57.6117,21506.0
2019-08-21 09:50:00,69.98,70.04,69.95,70.01,24376.0,57.6117,57.6611,57.587,57.6364,24376.0
2019-08-21 10:00:00,70.02,70.02,69.85,69.97,20106.0,57.6447,57.6447,57.5047,57.6035,20106.0
2019-08-21 10:10:00,69.92,70.0,69.91,69.92,30652.0,57.5624,57.6282,57.5541,57.5624,30652.0
2019-08-21 10:20:00,69.92,69.99,69.89,69.92,25088.0,57.5624,57.62,57.5377,57.5624,25088.0
2019-08-21 10:30:00,69.92,70.0,69.91,69.99,23548.0,57.5624,57.6282,57.5541,57.62,23548.0
2019-08-21 10:40:00,69.96,69.97,69.91,69.94,13752.0,57.5953,57.6035,57.5541,57.5788,13752.0
2019-08-21 10:50:00,69.95,69.99,69.88,69.95,28488.0,57.587,57.62,57.5294,57.587,28488.0
2019-08-21 11:00:00,69.96,69.98,69.91,69.96,11650.0,57.5953,57.6117,57.5541,57.5953,11650.0
2019-08-21 11:10:00,69.97,70.0,69.95,69.98,25854.0,57.6035,57.6282,57.587,57.6117,25854.0
2019-08-21 11:20:00,70.0,70.07,69.98,70.05,12634.0,57.6282,57.6858,57.6117,57.6694,12634.0
2019-08-21 11:30:00,70.05,70.18,70.05,70.17,10200.0,57.6694,57.7764,57.6694,57.7682,10200.0
2019-08-21 11:40:00,70.2,70.2,70.14,70.16,10938.0,57.7929,57.7929,57.7435,57.7599,10938.0
2019-08-21 11:50:00,70.14,70.17,70.1,70.13,17388.0,57.7435,57.7682,57.7105,57.7352,17388.0
2019-08-21 12:00:00,70.17,70.22,70.16,70.22,10884.0,57.7682,57.8093,57.7599,57.8093,10884.0
2019-08-21 12:10:00,70.22,70.3,70.22,70.26,11742.0,57.8093,57.8752,57.8093,57.8423,11742.0
2019-08-21 12:20:00,70.25,70.27,70.21,70.21,13948.0,57.834,57.8505,57.8011,57.8011,13948.0
2019-08-21 12:30:00,70.22,70.27,70.19,70.25,28986.0,57.8093,57.8505,57.7846,57.834,28986.0
2019-08-21 12:40:00,70.25,70.25,70.19,70.23,12662.0,57.834,57.834,57.7846,57.8176,12662.0
2019-08-21 12:50:00,70.24,70.27,70.21,70.21,15886.0,57.8258,57.8505,57.8011,57.8011,15886.0
2019-08-21 13:00:00,70.2,70.26,70.2,70.23,19444.0,57.7929,57.8423,57.7929,57.8176,19444.0
2019-08-21 13:10:00,70.23,70.27,70.23,70.25,11948.0,57.8176,57.8505,57.8176,57.834,11948.0
2019-08-21 13:20:00,70.25,70.29,70.23,70.26,6320.0,57.834,57.867,57.8176,57.8423,6320.0
2019-08-21 13:30:00,70.28,70.28,70.21,70.23,16788.0,57.8587,57.8587,57.8011,57.8176,16788.0
2019-08-21 13:40:00,70.27,70.28,70.22,70.23,10862.0,57.8505,57.8587,57.8093,57.8176,10862.0
2019-08-21 13:50:00,70.24,70.3,70.22,70.29,15432.0,57.8258,57.8752,57.8093,57.867,15432.0
2019-08-21 14:00:00,70.29,70.3,70.16,70.27,17908.0,57.867,57.8752,57.7599,57.8505,17908.0
2019-08-21 14:10:00,70.26,70.29,70.22,70.29,10162.0,57.8423,57.867,57.8093,57.867,10162.0
2019-08-21 14:20:00,70.29,70.3,70.22,70.25,14930.0,57.867,57.8752,57.8093,57.834,14930.0
2019-08-21 14:30:00,70.26,70.26,70.18,70.18,15626.0,57.8423,57.8423,57.7764,57.7764,15626.0
2019-08-21 14:40:00,70.21,70.26,70.16,70.18,11620.0,57.8011,57.8423,57.7599,57.7764,11620.0
2019-08-21 14:50:00,70.17,70.17,70.03,70.11,67510.0,57.7682,57.7682,57.6529,57.7188,67510.0
2019-08-21 15:00:00,70.1,70.13,70.05,70.12,10590.0,57.7105,57.7352,57.6694,57.727,10590.0
2019-08-21 15:10:00,70.11,70.17,70.1,70.17,14828.0,57.7188,57.7682,57.7105,57.7682,14828.0
2019-08-21 15:20:00,70.17,70.17,70.1,70.14,21430.0,57.7682,57.7682,57.7105,57.7435,21430.0
2019-08-21 15:30:00,70.14,70.24,70.14,70.22,29858.0,57.7435,57.8258,57.7435,57.8093,29858.0
2019-08-21 15:40:00,70.2,70.27,70.2,70.26,50708.0,57.7929,57.8505,57.7929,57.8423,50708.0
2019-08-21 15:50:00,70.27,70.42,70.27,70.39,241526.0,57.8505,57.974,57.8505,57.9493,241526.0
2019-08-22 09:30:00,70.45,70.5,70.1,70.22,34132.0,57.9987,58.0398,57.7105,57.8093,34132.0
2019-08-22 09:40:00,70.22,70.36,70.16,70.31,16520.0,57.8093,57.9246,57.7599,57.8834,16520.0
2019-08-22 09:50:00,70.26,70.29,70.17,70.23,11004.0,57.8423,57.867,57.7682,57.8176,11004.0
2019-08-22 10:00:00,70.22,70.25,70.13,70.18,11910.0,57.8093,57.834,57.7352,57.7764,11910.0
2019-08-22 10:10:00,70.21,70.21,70.02,70.02,5600.0,57.8011,57.8011,57.6447,57.6447,5600.0
2019-08-22 10:20:00,70.0,70.08,69.95,70.08,31014.0,57.6282,57.6941,57.587,57.6941,31014.0
2019-08-22 10:30:00,70.08,70.08,69.83,69.86,26698.0,57.6941,57.6941,57.4883,57.513,26698.0
2019-08-22 10:40:00,69.88,69.88,69.74,69.83,12812.0,57.5294,57.5294,57.4142,57.4883,12812.0
2019-08-22 10:50:00,69.81,69.86,69.58,69.58,13916.0,57.4718,57.513,57.2824,57.2824,13916.0
2019-08-22 11:00:00,69.59,69.96,69.58,69.87,26358.0,57.2907,57.5953,57.2824,57.5212,26358.0
2019-08-22 11:10:00,69.85,69.92,69.83,69.89,14866.0,57.5047,57.5624,57.4883,57.5377,14866.0
2019-08-22 11:20:00,69.92,69.93,69.82,69.82,20842.0,57.5624,57.5706,57.48,57.48,20842.0
2019-08-22 11:30:00,69.83,69.92,69.8,69.9,21978.0,57.4883,57.5624,57.4636,57.5459,21978.0
2019-08-22 11:40:00,69.9,69.94,69.73,69.83,52202.0,57.5459,57.5788,57.4059,57.4883,52202.0
2019-08-22 11:50:00,69.83,69.93,69.82,69.9,13226.0,57.4883,57.5706,57.48,57.5459,13226.0
2019-08-22 12:00:00,69.91,70.05,69.87,70.03,17716.0,57.5541,57.6694,57.5212,57.6529,17716.0
2019-08-22 12:10:00,70.03,70.08,69.99,70.08,15574.0,57.6529,57.6941,57.62,57.6941,15574.0
2019-08-22 12:20:00,70.07,70.07,70.01,70.03,14802.0,57.6858,57.6858,57.6364,57.6529,14802.0
2019-08-22 12:30:00,70.03,70.05,69.98,70.0,12080.0,57.6529,57.6694,57.6117,57.6282,12080.0
2019-08-22 12:40:00,70.01,70.13,70.0,70.1,19476.0,57.6364,57.7352,57.6282,57.7105,19476.0
2019-08-22 12:50:00,70.1,70.11,70.03,70.03,9394.0,57.7105,57.7188,57.6529,57.6529,9394.0
2019-08-22 13:00:00,70.05,70.15,70.04,70.11,15302.0,57.6694,57.7517,57.6611,57.7188,15302.0
2019-08-22 13:10:00,70.12,70.17,70.08,70.11,12756.0,57.727,57.7682,57.6941,57.7188,12756.0
2019-08-22 13:20:00,70.08,70.14,70.08,70.1,17554.0,57.6941,57.7435,57.6941,57.7105,17554.0
2019-08-22 13:30:00,70.08,70.18,70.08,70.14,15200.0,57.6941,57.7764,57.6941,57.7435,15200.0
2019-08-22 13:40:00,70.15,70.17,70.12,70.16,20200.0,57.7517,57.7682,57.727,57.7599,20200.0
2019-08-22 13:50:00,70.16,70.25,70.16,70.24,8670.0,57.7599,57.834,57.7599,57.8258,8670.0
2019-08-22 14:00:00,70.25,70.27,70.17,70.18,19414.0,57.834,57.8505,57.7682,57.7764,19414.0
2019-08-22 14:10:00,70.17,70.22,70.15,70.22,10776.0,57.7682,57.8093,57.7517,57.8093,10776.0
2019-08-22 14:20:00,70.23,70.23,70.18,70.21,10130.0,57.8176,57.8176,57.7764,57.8011,10130.0
2019-08-22 14:30:00,70.22,70.24,70.17,70.21,13368.0,57.8093,57.8258,57.7682,57.8011,13368.0
2019-08-22 14:40:00,70.22,70.26,70.17,70.2,18826.0,57.8093,57.8423,57.7682,57.7929,18826.0
2019-08-22 14:50:00,70.21,70.28,70.19,70.22,12596.0,57.8011,57.8587,57.7846,57.8093,12596.0
2019-08-22 15:00:00,70.19,70.26,70.15,70.24,13620.0,57.7846,57.8423,57.7517,57.8258,13620.0
2019-08-22 15:10:00,70.22,70.22,70.1,70.17,20772.0,57.8093,57.8093,57.7105,57.7682,20772.0
2019-08-22 15:20:00,70.16,70.24,70.14,70.2,18072.0,57.7599,57.8258,57.7435,57.7929,18072.0
2019-08-22 15:30:00,70.21,70.22,70.13,70.18,29488.0,57.8011,57.8093,57.7352,57.7764,29488.0
2019-08-22 15:40:00,70.2,70.21,70.11,70.12,37298.0,57.7929,57.8011,57.7188,57.727,37298.0
2019-08-22 15:50:00,70.11,70.26,70.03,70.08,162284.0,57.7188,57.8423,57.6529,57.6941,162284.0
2019-08-23 09:30:00,70.21,70.46,70.21,70.4,40300.0,57.8011,58.0069,57.8011,57.9575,40300.0
2019-08-23 09:40:00,70.44,70.47,70.16,70.2,15850.0,57.9904,58.0151,57.7599,57.7929,15850.0
2019-08-23 09:50:00,70.2,70.33,70.16,70.23,19912.0,57.7929,57.8999,57.7599,57.8176,19912.0
2019-08-23 10:00:00,70.17,70.38,70.11,70.28,17010.0,57.7682,57.9411,57.7188,57.8587,17010.0
2019-08-23 10:10:00,70.17,70.41,70.17,70.38,29582.0,57.7682,57.9657,57.7682,57.9411,29582.0
2019-08-23 10:20:00,70.4,70.45,70.34,70.42,15064.0,57.9575,57.9987,57.9081,57.974,15064.0
2019-08-23 10:30:00,70.41,70.45,70.38,70.39,25026.0,57.9657,57.9987,57.9411,57.9493,25026.0
2019-08-23 10:40:00,70.42,70.53,70.39,70.49,27456.0,57.974,58.0645,57.9493,58.0316,27456.0
2019-08-23 10:50:00,70.49,70.56,70.42,70.42,12060.0,58.0316,58.0892,57.974,57.974,12060.0
2019-08-23 11:00:00,70.39,70.39,69.67,69.67,16362.0,57.9493,57.9493,57.3565,57.3565,16362.0
2019-08-23 11:10:00,69.66,70.23,69.66,70.17,21342.0,57.3483,57.8176,57.3483,57.7682,21342.0
2019-08-23 11:20:00,70.14,70.23,70.06,70.14,12798.0,57.7435,57.8176,57.6776,57.7435,12798.0
2019-08-23 11:30:00,70.14,70.17,70.01,70.01,14160.0,57.7435,57.7682,57.6364,57.6364,14160.0
2019-08-23 11:40:00,70.0,70.0,69.88,69.88,10034.0,57.6282,57.6282,57.5294,57.5294,10034.0
2019-08-23 11:50:00,69.92,69.92,69.77,69.83,15920.0,57.5624,57.5624,57.4389,57.4883,15920.0
2019-08-23 12:00:00,69.85,69.86,69.78,69.83,11980.0,57.5047,57.513,57.4471,57.4883,11980.0
2019-08-23 12:10:00,69.83,69.94,69.76,69.91,8220.0,57.4883,57.5788,57.4306,57.5541,8220.0
2019-08-23 12:20:00,69.88,69.88,69.77,69.82,13702.0,57.5294,57.5294,57.4389,57.48,13702.0
2019-08-23 12:30:00,69.8,69.92,69.8,69.92,8728.0,57.4636,57.5624,57.4636,57.5624,8728.0
2019-08-23 12:40:00,69.93,69.98,69.88,69.92,10216.0,57.5706,57.6117,57.5294,57.5624,10216.0
2019-08-23 12:50:00,69.91,69.91,69.81,69.88,11728.0,57.5541,57.5541,57.4718,57.5294,11728.0
2019-08-23 13:00:00,69.85,69.89,69.81,69.84,11536.0,57.5047,57.5377,57.4718,57.4965,11536.0
2019-08-23 13:10:00,69.82,70.0,69.82,69.94,9808.0,57.48,57.6282,57.48,57.5788,9808.0
2019-08-23 13:20:00,69.95,69.95,69.89,69.89,9400.0,57.587,57.587,57.5377,57.5377,9400.0
2019-08-23 13:30:00,69.89,69.96,69.83,69.91,13214.0,57.5377,57.5953,57.4883,57.5541,13214.0
2019-08-23 13:40:00,69.89,69.95,69.82,69.94,15874.0,57.5377,57.587,57.48,57.5788,15874.0
2019-08-23 13:50:00,69.97,70.03,69.95,70.02,8288.0,57.6035,57.6529,57.587,57.6447,8288.0
2019-08-23 14:00:00,70.01,70.02,69.94,69.94,8112.0,57.6364,57.6447,57.5788,57.5788,8112.0
2019-08-23 14:10:00,69.94,69.97,69.91,69.94,7850.0,57.5788,57.6035,57.5541,57.5788,7850.0
2019-08-23 14:20:00,69.96,69.98,69.9,69.97,10806.0,57.5953,57.6117,57.5459,57.6035,10806.0
2019-08-23 14:30:00,69.97,70.03,69.89,69.89,16224.0,57.6035,57.6529,57.5377,57.5377,16224.0
2019-08-23 14:40:00,69.91,69.95,69.76,69.78,12072.0,57.5541,57.587,57.4306,57.4471,12072.0
2019-08-23 14:50:00,69.76,69.81,69.69,69.77,10368.0,57.4306,57.4718,57.373,57.4389,10368.0
2019-08-23 15:00:00,69.76,69.81,69.7,69.71,23206.0,57.4306,57.4718,57.3812,57.3895,23206.0
2019-08-23 15:10:00,69.75,69.75,69.55,69.67,44808.0,57.4224,57.4224,57.2577,57.3565,44808.0
2019-08-23 15:20:00,69.67,69.7,69.55,69.56,40742.0,57.3565,57.3812,57.2577,57.266,40742.0
2019-08-23 15:30:00,69.55,69.58,69.44,69.45,83276.0,57.2577,57.2824,57.1672,57.1754,83276.0
2019-08-23 15:40:00,69.46,69.52,69.38,69.39,30066.0,57.1837,57.233,57.1178,57.126,30066.0
2019-08-23 15:50:00,69.38,69.53,69.08,69.52,149016.0,57.1178,57.2413,56.8708,57.233,149016.0
2019-08-26 09:30:00,69.54,70.12,69.5,70.12,24900.0,57.2495,57.727,57.2166,57.727,24900.0
2019-08-26 09:40:00,70.11,70.11,69.92,69.92,18006.0,57.7188,57.7188,57.5624,57.5624,18006.0
2019-08-26 09:50:00,69.95,70.1,69.89,70.1,12386.0,57.587,57.7105,57.5377,57.7105,12386.0
2019-08-26 10:00:00,70.1,70.13,69.96,69.99,38710.0,57.7105,57.7352,57.5953,57.62,38710.0
2019-08-26 10:10:00,69.98,70.01,69.86,69.92,18244.0,57.6117,57.6364,57.513,57.5624,18244.0
2019-08-26 10:20:00,69.93,70.0,69.88,69.96,15654.0,57.5706,57.6282,57.5294,57.5953,15654.0
2019-08-26 10:30:00,69.95,70.04,69.91,69.98,28124.0,57.587,57.6611,57.5541,57.6117,28124.0
2019-08-26 10:40:00,69.98,70.09,69.96,70.05,28598.0,57.6117,57.7023,57.5953,57.6694,28598.0
2019-08-26 10:50:00,70.07,70.35,70.05,70.35,65306.0,57.6858,57.9164,57.6694,57.9164,65306.0
2019-08-26 11:00:00,70.35,70.48,70.34,70.44,77162.0,57.9164,58.0234,57.9081,57.9904,77162.0
2019-08-26 11:10:00,70.44,70.65,70.42,70.58,104842.0,57.9904,58.1633,57.974,58.1057,104842.0
2019-08-26 11:20:00,70.58,70.7,70.56,70.63,75618.0,58.1057,58.2045,58.0892,58.1469,75618.0
2019-08-26 11:30:00,70.63,70.81,70.57,70.8,51184.0,58.1469,58.2951,58.0975,58.2868,51184.0
2019-08-26 11:40:00,70.8,70.83,70.69,70.78,44078.0,58.2868,58.3115,58.1963,58.2704,44078.0
2019-08-26 11:50:00,70.77,70.78,70.6,70.73,32282.0,58.2621,58.2704,58.1222,58.2292,32282.0
2019-08-26 12:00:00,70.74,70.84,70.73,70.81,22802.0,58.2374,58.3198,58.2292,58.2951,22802.0
2019-08-26 12:10:00,70.82,70.92,70.78,70.78,24940.0,58.3033,58.3856,58.2704,58.2704,24940.0
2019-08-26 12:20:00,70.79,70.92,70.79,70.89,44704.0,58.2786,58.3856,58.2786,58.3609,44704.0
2019-08-26 12:30:00,70.9,70.9,70.84,70.86,20462.0,58.3691,58.3691,58.3198,58.3362,20462.0
2019-08-26 12:40:00,70.88,70.95,70.83,70.91,24454.0,58.3527,58.4103,58.3115,58.3774,24454.0
2019-08-26 12:50:00,70.92,70.95,70.89,70.92,15148.0,58.3856,58.4103,58.3609,58.3856,15148.0
2019-08-26 13:00:00,70.91,70.96,70.88,70.95,17786.0,58.3774,58.4185,58.3527,58.4103,17786.0
2019-08-26 13:10:00,70.95,70.95,70.81,70.87,11382.0,58.4103,58.4103,58.2951,58.3444,11382.0
2019-08-26 13:20:00,70.86,70.89,70.82,70.86,26426.0,58.3362,58.3609,58.3033,58.3362,26426.0
2019-08-26 13:30:00,70.84,70.84,70.74,70.77,19050.0,58.3198,58.3198,58.2374,58.2621,19050.0
2019-08-26 13:40:00,70.75,70.84,70.74,70.81,36466.0,58.2457,58.3198,58.2374,58.2951,36466.0
2019-08-26 13:50:00,70.83,70.83,70.72,70.75,15998.0,58.3115,58.3115,58.221,58.2457,15998.0
2019-08-26 14:00:00,70.75,70.75,70.57,70.58,14726.0,58.2457,58.2457,58.0975,58.1057,14726.0
2019-08-26 14:10:00,70.58,70.64,70.56,70.63,13700.0,58.1057,58.1551,58.0892,58.1469,13700.0
2019-08-26 14:20:00,70.62,70.64,70.53,70.58,15024.0,58.1386,58.1551,58.0645,58.1057,15024.0
2019-08-26 14:30:00,70.6,70.69,70.59,70.65,15732.0,58.1222,58.1963,58.1139,58.1633,15732.0
2019-08-26 14:40:00,70.66,70.69,70.61,70.61,15440.0,58.1716,58.1963,58.1304,58.1304,15440.0
2019-08-26 14:50:00,70.65,70.71,70.58,70.63,16394.0,58.1633,58.2127,58.1057,58.1469,16394.0
2019-08-26 15:00:00,70.67,70.71,70.57,70.61,21468.0,58.1798,58.2127,58.0975,58.1304,21468.0
2019-08-26 15:10:00,70.61,70.74,70.61,70.7,16786.0,58.1304,58.2374,58.1304,58.2045,16786.0
2019-08-26 15:20:00,70.7,70.71,70.61,70.63,26656.0,58.2045,58.2127,58.1304,58.1469,26656.0
2019-08-26 15:30:00,70.63,70.7,70.6,70.65,32816.0,58.1469,58.2045,58.1222,58.1633,32816.0
2019-08-26 15:40:00,70.64,70.73,70.61,70.67,49304.0,58.1551,58.2292,58.1304,58.1798,49304.0
2019-08-26 15:50:00,70.66,70.92,70.66,70.92,162528.0,58.1716,58.3856,58.1716,58.3856,162528.0
2019-08-27 09:30:00,71.25,71.32,71.13,71.23,43308.0,58.6573,58.7149,58.5585,58.6408,43308.0
2019-08-27 09:40:00,71.23,71.36,71.21,71.32,29502.0,58.6408,58.7478,58.6244,58.7149,29502.0
2019-08-27 09:50:00,71.3,71.43,71.25,71.43,75702.0,58.6985,58.8055,58.6573,58.8055,75702.0
2019-08-27 10:00:00,71.39,71.4,71.14,71.14,63688.0,58.7725,58.7808,58.5667,58.5667,63688.0
2019-08-27 10:10:00,71.14,71.16,70.95,71.03,41630.0,58.5667,58.5832,58.4103,58.4762,41630.0
2019-08-27 10:20:00,71.03,71.09,70.88,70.89,32802.0,58.4762,58.5256,58.3527,58.3609,32802.0
2019-08-27 10:30:00,70.88,70.94,70.82,70.82,33872.0,58.3527,58.4021,58.3033,58.3033,33872.0
2019-08-27 10:40:00,70.82,70.86,70.75,70.75,25362.0,58.3033,58.3362,58.2457,58.2457,25362.0
2019-08-27 10:50:00,70.74,70.86,70.71,70.83,43288.0,58.2374,58.3362,58.2127,58.3115,43288.0
2019-08-27 11:00:00,70.86,70.99,70.86,70.96,22774.0,58.3362,58.4432,58.3362,58.4185,22774.0
2019-08-27 11:10:00,70.97,70.99,70.91,70.96,17792.0,58.4268,58.4432,58.3774,58.4185,17792.0
2019-08-27 11:20:00,70.95,71.0,70.91,70.91,16406.0,58.4103,58.4515,58.3774,58.3774,16406.0
2019-08-27 11:30:00,70.9,71.04,70.89,70.94,15616.0,58.3691,58.4844,58.3609,58.4021,15616.0
2019-08-27 11:40:00,70.92,70.93,70.78,70.89,11620.0,58.3856,58.3938,58.2704,58.3609,11620.0
2019-08-27 11:50:00,70.86,70.9,70.76,70.83,16306.0,58.3362,58.3691,58.2539,58.3115,16306.0
2019-08-27 12:00:00,70.88,70.93,70.73,70.82,11858.0,58.3527,58.3938,58.2292,58.3033,11858.0
2019-08-27 12:10:00,70.83,70.92,70.81,70.81,11024.0,58.3115,58.3856,58.2951,58.2951,11024.0
2019-08-27 12:20:00,70.8,70.86,70.77,70.84,10746.0,58.2868,58.3362,58.2621,58.3198,10746.0
2019-08-27 12:30:00,70.83,70.89,70.76,70.89,7060.0,58.3115,58.3609,58.2539,58.3609,7060.0
2019-08-27 12:40:00,70.89,71.01,70.83,70.96,12112.0,58.3609,58.4597,58.3115,58.4185,12112.0
2019-08-27 12:50:00,70.97,70.97,70.81,70.88,6716.0,58.4268,58.4268,58.2951,58.3527,6716.0
2019-08-27 13:00:00,70.85,70.92,70.84,70.92,14542.0,58.328,58.3856,58.3198,58.3856,14542.0
2019-08-27 13:10:00,70.89,70.91,70.82,70.91,6596.0,58.3609,58.3774,58.3033,58.3774,6596.0
2019-08-27 13:20:00,70.91,71.0,70.9,70.98,8880.0,58.3774,58.4515,58.3691,58.435,8880.0
2019-08-27 13:30:00,71.0,71.25,71.0,71.17,15418.0,58.4515,58.6573,58.4515,58.5914,15418.0
2019-08-27 13:40:00,71.16,71.27,71.16,71.23,7024.0,58.5832,58.6738,58.5832,58.6408,7024.0
2019-08-27 13:50:00,71.25,71.25,71.14,71.2,14386.0,58.6573,58.6573,58.5667,58.6161,14386.0
2019-08-27 14:00:00,71.23,71.24,71.1,71.13,18476.0,58.6408,58.6491,58.5338,58.5585,18476.0
2019-08-27 14:10:00,71.13,71.13,71.04,71.08,20394.0,58.5585,58.5585,58.4844,58.5173,20394.0
2019-08-27 14:20:00,71.08,71.12,71.0,71.05,13198.0,58.5173,58.5503,58.4515,58.4926,13198.0
2019-08-27 14:30:00,71.03,71.08,71.01,71.07,9088.0,58.4762,58.5173,58.4597,58.5091,9088.0
2019-08-27 14:40:00,71.08,71.09,70.99,71.03,17732.0,58.5173,58.5256,58.4432,58.4762,17732.0
2019-08-27 14:50:00,71.02,71.1,71.01,71.03,17096.0,58.4679,58.5338,58.4597,58.4762,17096.0
2019-08-27 15:00:00,71.05,71.12,71.0,71.01,40436.0,58.4926,58.5503,58.4515,58.4597,40436.0
2019-08-27 15:10:00,70.99,71.02,70.92,70.95,18860.0,58.4432,58.4679,58.3856,58.4103,18860.0
2019-08-27 15:20:00,70.92,70.92,70.79,70.79,31180.0,58.3856,58.3856,58.2786,58.2786,31180.0
2019-08-27 15:30:00,70.8,70.83,70.73,70.83,36308.0,58.2868,58.3115,58.2292,58.3115,36308.0
2019-08-27 15:40:00,70.84,70.86,70.74,70.82,84746.0,58.3198,58.3362,58.2374,58.3033,84746.0
2019-08-27 15:50:00,70.82,70.82,70.52,70.71,284056.0,58.3033,58.3033,58.0563,58.2127,284056.0
2019-08-28 09:30:00,70.79,71.0,70.59,70.67,51770.0,58.2786,58.4515,58.1139,58.1798,51770.0
2019-08-28 09:40:00,70.64,70.8,70.64,70.73,18994.0,58.1551,58.2868,58.1551,58.2292,18994.0
2019-08-28 09:50:00,70.76,70.78,70.57,70.77,19700.0,58.2539,58.2704,58.0975,58.2621,19700.0
2019-08-28 10:00:00,70.77,70.8,70.7,70.76,81172.0,58.2621,58.2868,58.2045,58.2539,81172.0
2019-08-28 10:10:00,70.76,70.88,70.7,70.81,55008.0,58.2539,58.3527,58.2045,58.2951,55008.0
2019-08-28 10:20:00,70.83,70.91,70.78,70.91,64228.0,58.3115,58.3774,58.2704,58.3774,64228.0
2019-08-28 10:30:00,70.88,70.92,70.78,70.85,18032.0,58.3527,58.3856,58.2704,58.328,18032.0
2019-08-28 10:40:00,70.86,70.96,70.79,70.79,63416.0,58.3362,58.4185,58.2786,58.2786,63416.0
2019-08-28 10:50:00,70.8,70.85,70.78,70.85,15088.0,58.2868,58.328,58.2704,58.328,15088.0
2019-08-28 11:00:00,70.86,70.95,70.85,70.94,13970.0,58.3362,58.4103,58.328,58.4021,13970.0
2019-08-28 11:10:00,70.95,70.96,70.83,70.94,11596.0,58.4103,58.4185,58.3115,58.4021,11596.0
2019-08-28 11:20:00,70.94,71.04,70.89,70.99,23996.0,58.4021,58.4844,58.3609,58.4432,23996.0
2019-08-28 11:30:00,71.0,71.0,70.73,70.77,16436.0,58.4515,58.4515,58.2292,58.2621,16436.0
2019-08-28 11:40:00,70.75,70.8,70.67,70.69,21154.0,58.2457,58.2868,58.1798,58.1963,21154.0
2019-08-28 11:50:00,70.72,70.74,70.67,70.74,10024.0,58.221,58.2374,58.1798,58.2374,10024.0
2019-08-28 12:00:00,70.75,70.75,70.65,70.69,33470.0,58.2457,58.2457,58.1633,58.1963,33470.0
2019-08-28 12:10:00,70.67,70.67,70.57,70.6,16342.0,58.1798,58.1798,58.0975,58.1222,16342.0
2019-08-28 12:20:00,70.6,70.67,70.58,70.58,10520.0,58.1222,58.1798,58.1057,58.1057,10520.0
2019-08-28 12:30:00,70.58,70.61,70.52,70.54,21300.0,58.1057,58.1304,58.0563,58.0728,21300.0
2019-08-28 12:40:00,70.53,70.6,70.51,70.57,15290.0,58.0645,58.1222,58.0481,58.0975,15290.0
2019-08-28 12:50:00,70.58,70.67,70.55,70.64,15772.0,58.1057,58.1798,58.081,58.1551,15772.0
2019-08-28 13:00:00,70.65,70.71,70.61,70.69,13694.0,58.1633,58.2127,58.1304,58.1963,13694.0
2019-08-28 13:10:00,70.69,70.78,70.64,70.77,15366.0,58.1963,58.2704,58.1551,58.2621,15366.0
2019-08-28 13:20:00,70.76,70.79,70.76,70.77,9596.0,58.2539,58.2786,58.2539,58.2621,9596.0
2019-08-28 13:30:00,70.78,70.92,70.78,70.91,27374.0,58.2704,58.3856,58.2704,58.3774,27374.0
2019-08-28 13:40:00,70.91,70.99,70.88,70.89,30170.0,58.3774,58.4432,58.3527,58.3609,30170.0
2019-08-28 13:50:00,70.89,70.93,70.83,70.89,18322.0,58.3609,58.3938,58.3115,58.3609,18322.0
2019-08-28 14:00:00,70.91,70.92,70.88,70.9,9298.0,58.3774,58.3856,58.3527,58.3691,9298.0
2019-08-28 14:10:00,70.9,70.9,70.73,70.74,18918.0,58.3691,58.3691,58.2292,58.2374,18918.0
2019-08-28 14:20:00,70.76,70.78,70.72,70.75,12562.0,58.2539,58.2704,58.221,58.2457,12562.0
2019-08-28 14:30:00,70.75,70.79,70.74,70.78,18688.0,58.2457,58.2786,58.2374,58.2704,18688.0
2019-08-28 14:40:00,70.78,70.82,70.74,70.78,29630.0,58.2704,58.3033,58.2374,58.2704,29630.0
2019-08-28 14:50:00,70.78,70.83,70.73,70.8,19630.0,58.2704,58.3115,58.2292,58.2868,19630.0
2019-08-28 15:00:00,70.8,70.85,70.8,70.82,34642.0,58.2868,58.328,58.2868,58.3033,34642.0
2019-08-28 15:10:00,70.82,70.92,70.81,70.9,37946.0,58.3033,58.3856,58.2951,58.3691,37946.0
2019-08-28 15:20:00,70.91,70.91,70.84,70.89,40502.0,58.3774,58.3774,58.3198,58.3609,40502.0
2019-08-28 15:30:00,70.89,70.91,70.86,70.89,53164.0,58.3609,58.3774,58.3362,58.3609,53164.0
2019-08-28 15:40:00,70.89,71.02,70.87,71.02,53948.0,58.3609,58.4679,58.3444,58.4679,53948.0
2019-08-28 15:50:00,71.02,71.08,70.98,71.02,142334.0,58.4679,58.5173,58.435,58.4679,142334.0
2019-08-29 09:30:00,71.17,71.33,71.08,71.19,34982.0,58.5914,58.7231,58.5173,58.6079,34982.0
2019-08-29 09:40:00,71.22,71.29,71.08,71.23,23180.0,58.6326,58.6902,58.5173,58.6408,23180.0
2019-08-29 09:50:00,71.25,71.28,70.95,71.05,20044.0,58.6573,58.682,58.4103,58.4926,20044.0
2019-08-29 10:00:00,71.09,71.11,70.94,70.94,13070.0,58.5256,58.542,58.4021,58.4021,13070.0
2019-08-29 10:10:00,70.94,71.11,70.92,71.1,17844.0,58.4021,58.542,58.3856,58.5338,17844.0
2019-08-29 10:20:00,71.08,71.17,71.02,71.17,14220.0,58.5173,58.5914,58.4679,58.5914,14220.0
2019-08-29 10:30:00,71.18,71.19,70.89,70.95,59092.0,58.5997,58.6079,58.3609,58.4103,59092.0
2019-08-29 10:40:00,70.96,70.97,70.83,70.87,10466.0,58.4185,58.4268,58.3115,58.3444,10466.0
2019-08-29 10:50:00,70.86,70.94,70.82,70.93,6274.0,58.3362,58.4021,58.3033,58.3938,6274.0
2019-08-29 11:00:00,70.96,71.17,70.96,71.12,20214.0,58.4185,58.5914,58.4185,58.5503,20214.0
2019-08-29 11:10:00,71.11,71.21,71.1,71.15,47506.0,58.542,58.6244,58.5338,58.575,47506.0
2019-08-29 11:20:00,71.14,71.16,71.08,71.14,14880.0,58.5667,58.5832,58.5173,58.5667,14880.0
2019-08-29 11:30:00,71.14,71.16,71.07,71.07,71778.0,58.5667,58.5832,58.5091,58.5091,71778.0
2019-08-29 11:40:00,71.07,71.14,71.06,71.14,11574.0,58.5091,58.5667,58.5009,58.5667,11574.0
2019-08-29 11:50:00,71.14,71.17,71.08,71.14,16768.0,58.5667,58.5914,58.5173,58.5667,16768.0
2019-08-29 12:00:00,71.16,71.16,71.08,71.13,20512.0,58.5832,58.5832,58.5173,58.5585,20512.0
2019-08-29 12:10:00,71.13,71.14,71.07,71.11,10814.0,58.5585,58.5667,58.5091,58.542,10814.0
2019-08-29 12:20:00,71.09,71.13,71.02,71.11,34694.0,58.5256,58.5585,58.4679,58.542,34694.0
2019-08-29 12:30:00,71.13,71.28,71.13,71.24,61458.0,58.5585,58.682,58.5585,58.6491,61458.0
2019-08-29 12:40:00,71.23,71.23,71.1,71.14,15754.0,58.6408,58.6408,58.5338,58.5667,15754.0
2019-08-29 12:50:00,71.14,71.23,71.11,71.22,65806.0,58.5667,58.6408,58.542,58.6326,65806.0
2019-08-29 13:00:00,71.22,71.25,71.11,71.19,17118.0,58.6326,58.6573,58.542,58.6079,17118.0
2019-08-29 13:10:00,71.19,71.32,71.17,71.3,21568.0,58.6079,58.7149,58.5914,58.6985,21568.0
2019-08-29 13:20:00,71.28,71.3,71.25,71.26,14246.0,58.682,58.6985,58.6573,58.6655,14246.0
2019-08-29 13:30:00,71.28,71.29,71.23,71.27,9882.0,58.682,58.6902,58.6408,58.6738,9882.0
2019-08-29 13:40:00,71.28,71.31,71.27,71.27,16036.0,58.682,58.7067,58.6738,58.6738,16036.0
2019-08-29 13:50:00,71.26,71.3,71.22,71.26,13628.0,58.6655,58.6985,58.6326,58.6655,13628.0
2019-08-29 14:00:00,71.28,71.28,71.25,71.28,8000.0,58.682,58.682,58.6573,58.682,8000.0
2019-08-29 14:10:00,71.29,71.29,71.21,71.23,23384.0,58.6902,58.6902,58.6244,58.6408,23384.0
2019-08-29 14:20:00,71.25,71.28,71.22,71.25,6874.0,58.6573,58.682,58.6326,58.6573,6874.0
2019-08-29 14:30:00,71.25,71.28,71.18,71.19,13282.0,58.6573,58.682,58.5997,58.6079,13282.0
2019-08-29 14:40:00,71.19,71.22,71.16,71.19,12420.0,58.6079,58.6326,58.5832,58.6079,12420.0
2019-08-29 14:50:00,71.2,71.22,71.13,71.2,11094.0,58.6161,58.6326,58.5585,58.6161,11094.0
2019-08-29 15:00:00,71.21,71.21,71.15,71.21,15018.0,58.6244,58.6244,58.575,58.6244,15018.0
2019-08-29 15:10:00,71.22,71.22,71.14,71.21,17520.0,58.6326,58.6326,58.5667,58.6244,17520.0
2019-08-29 15:20:00,71.21,71.21,71.13,71.16,17368.0,58.6244,58.6244,58.5585,58.5832,17368.0
2019-08-29 15:30:00,71.17,71.19,71.11,71.13,35470.0,58.5914,58.6079,58.542,58.5585,35470.0
2019-08-29 15:40:00,71.13,71.19,71.08,71.16,60916.0,58.5585,58.6079,58.5173,58.5832,60916.0
2019-08-29 15:50:00,71.16,71.26,71.06,71.13,397448.0,58.5832,58.6655,58.5009,58.5585,397448.0
2019-08-30 09:30:00,71.46,71.46,71.0,71.0,28964.0,58.8302,58.8302,58.4515,58.4515,28964.0
2019-08-30 09:40:00,71.03,71.07,70.73,70.8,24500.0,58.4762,58.5091,58.2292,58.2868,24500.0
2019-08-30 09:50:00,70.79,70.94,70.79,70.94,40030.0,58.2786,58.4021,58.2786,58.4021,40030.0
2019-08-30 10:00:00,70.94,71.33,70.94,71.31,22740.0,58.4021,58.7231,58.4021,58.7067,22740.0
2019-08-30 10:10:00,71.29,71.29,71.14,71.2,29618.0,58.6902,58.6902,58.5667,58.6161,29618.0
2019-08-30 10:20:00,71.21,71.21,71.01,71.07,43160.0,58.6244,58.6244,58.4597,58.5091,43160.0
2019-08-30 10:30:00,71.04,71.11,71.0,71.07,19308.0,58.4844,58.542,58.4515,58.5091,19308.0
2019-08-30 10:40:00,71.08,71.14,71.05,71.08,21906.0,58.5173,58.5667,58.4926,58.5173,21906.0
2019-08-30 10:50:00,71.08,71.08,70.98,71.07,45474.0,58.5173,58.5173,58.435,58.5091,45474.0
2019-08-30 11:00:00,71.04,71.08,70.96,71.03,23004.0,58.4844,58.5173,58.4185,58.4762,23004.0
2019-08-30 11:10:00,71.05,71.08,70.92,70.93,12632.0,58.4926,58.5173,58.3856,58.3938,12632.0
2019-08-30 11:20:00,70.92,70.92,70.68,70.68,13560.0,58.3856,58.3856,58.188,58.188,13560.0
2019-08-30 11:30:00,70.72,70.89,70.71,70.84,11322.0,58.221,58.3609,58.2127,58.3198,11322.0
2019-08-30 11:40:00,70.81,70.96,70.81,70.94,10282.0,58.2951,58.4185,58.2951,58.4021,10282.0
2019-08-30 11:50:00,70.96,70.96,70.81,70.82,17690.0,58.4185,58.4185,58.2951,58.3033,17690.0
2019-08-30 12:00:00,70.82,70.92,70.76,70.9,76028.0,58.3033,58.3856,58.2539,58.3691,76028.0
2019-08-30 12:10:00,70.92,71.04,70.89,71.03,11522.0,58.3856,58.4844,58.3609,58.4762,11522.0
2019-08-30 12:20:00,71.0,71.04,70.98,71.04,14694.0,58.4515,58.4844,58.435,58.4844,14694.0
2019-08-30 12:30:00,71.05,71.05,70.95,70.97,24458.0,58.4926,58.4926,58.4103,58.4268,24458.0
2019-08-30 12:40:00,70.98,71.07,70.96,71.0,23616.0,58.435,58.5091,58.4185,58.4515,23616.0
2019-08-30 12:50:00,71.02,71.07,70.99,71.03,22408.0,58.4679,58.5091,58.4432,58.4762,22408.0
2019-08-30 13:00:00,71.01,71.01,70.92,70.99,15408.0,58.4597,58.4597,58.3856,58.4432,15408.0
2019-08-30 13:10:00,70.98,71.02,70.89,70.96,18962.0,58.435,58.4679,58.3609,58.4185,18962.0
2019-08-30 13:20:00,70.97,70.98,70.89,70.89,15956.0,58.4268,58.435,58.3609,58.3609,15956.0
2019-08-30 13:30:00,70.89,70.96,70.89,70.89,10254.0,58.3609,58.4185,58.3609,58.3609,10254.0
2019-08-30 13:40:00,70.87,70.91,70.85,70.89,6242.0,58.3444,58.3774,58.328,58.3609,6242.0
2019-08-30 13:50:00,70.89,70.92,70.86,70.88,18454.0,58.3609,58.3856,58.3362,58.3527,18454.0
2019-08-30 14:00:00,70.89,70.92,70.82,70.84,10972.0,58.3609,58.3856,58.3033,58.3198,10972.0
2019-08-30 14:10:00,70.85,70.85,70.78,70.83,7172.0,58.328,58.328,58.2704,58.3115,7172.0
2019-08-30 14:20:00,70.84,70.88,70.8,70.83,18974.0,58.3198,58.3527,58.2868,58.3115,18974.0
2019-08-30 14:30:00,70.82,70.84,70.81,70.81,10200.0,58.3033,58.3198,58.2951,58.2951,10200.0
2019-08-30 14:40:00,70.8,70.81,70.7,70.76,20148.0,58.2868,58.2951,58.2045,58.2539,20148.0
2019-08-30 14:50:00,70.79,70.88,70.76,70.84,16326.0,58.2786,58.3527,58.2539,58.3198,16326.0
2019-08-30 15:00:00,70.85,70.85,70.73,70.77,18080.0,58.328,58.328,58.2292,58.2621,18080.0
2019-08-30 15:10:00,70.76,70.78,70.71,70.71,17002.0,58.2539,58.2704,58.2127,58.2127,17002.0
2019-08-30 15:20:00,70.72,70.82,70.66,70.81,22436.0,58.221,58.3033,58.1716,58.2951,22436.0
2019-08-30 15:30:00,70.83,70.85,70.77,70.78,37530.0,58.3115,58.328,58.2621,58.2704,37530.0
2019-08-30 15:40:00,70.77,70.84,70.72,70.8,45682.0,58.2621,58.3198,58.221,58.2868,45682.0
2019-08-30 15:50:00,70.81,71.03,70.78,70.78,207778.0,58.2951,58.4762,58.2704,58.2704,207778.0
2019-09-03 09:30:00,70.72,70.9,70.64,70.64,53144.0,58.221,58.3691,58.1551,58.1551,53144.0
2019-09-03 09:40:00,70.71,70.83,70.71,70.76,13600.0,58.2127,58.3115,58.2127,58.2539,13600.0
2019-09-03 09:50:00,70.77,70.85,70.66,70.82,17722.0,58.2621,58.328,58.1716,58.3033,17722.0
2019-09-03 10:00:00,70.76,70.93,70.76,70.81,41858.0,58.2539,58.3938,58.2539,58.2951,41858.0
2019-09-03 10:10:00,70.83,71.0,70.83,70.95,26014.0,58.3115,58.4515,58.3115,58.4103,26014.0
2019-09-03 10:20:00,70.92,71.06,70.83,71.03,33378.0,58.3856,58.5009,58.3115,58.4762,33378.0
2019-09-03 10:30:00,71.03,71.06,70.96,71.0,20646.0,58.4762,58.5009,58.4185,58.4515,20646.0
2019-09-03 10:40:00,71.0,71.08,70.96,71.08,65218.0,58.4515,58.5173,58.4185,58.5173,65218.0
2019-09-03 10:50:00,71.1,71.31,71.08,71.23,17604.0,58.5338,58.7067,58.5173,58.6408,17604.0
2019-09-03 11:00:00,71.22,71.35,71.17,71.35,46568.0,58.6326,58.7396,58.5914,58.7396,46568.0
2019-09-03 11:10:00,71.31,71.33,71.23,71.27,27564.0,58.7067,58.7231,58.6408,58.6738,27564.0
2019-09-03 11:20:00,71.27,71.31,71.19,71.31,49550.0,58.6738,58.7067,58.6079,58.7067,49550.0
2019-09-03 11:30:00,71.29,71.41,71.21,71.39,13380.0,58.6902,58.789,58.6244,58.7725,13380.0
2019-09-03 11:40:00,71.42,71.42,71.27,71.31,26480.0,58.7972,58.7972,58.6738,58.7067,26480.0
2019-09-03 11:50:00,71.31,71.38,71.29,71.31,21302.0,58.7067,58.7643,58.6902,58.7067,21302.0
2019-09-03 12:00:00,71.31,71.32,71.2,71.25,26448.0,58.7067,58.7149,58.6161,58.6573,26448.0
2019-09-03 12:10:00,71.27,71.39,71.26,71.36,29286.0,58.6738,58.7725,58.6655,58.7478,29286.0
2019-09-03 12:20:00,71.36,71.42,71.34,71.36,15844.0,58.7478,58.7972,58.7314,58.7478,15844.0
2019-09-03 12:30:00,71.35,71.43,71.32,71.42,6350.0,58.7396,58.8055,58.7149,58.7972,6350.0
2019-09-03 12:40:00,71.48,71.49,71.42,71.49,9250.0,58.8466,58.8549,58.7972,58.8549,9250.0
2019-09-03 12:50:00,71.47,71.48,71.36,71.36,18864.0,58.8384,58.8466,58.7478,58.7478,18864.0
2019-09-03 13:00:00,71.37,71.39,71.33,71.35,18398.0,58.7561,58.7725,58.7231,58.7396,18398.0
2019-09-03 13:10:00,71.34,71.44,71.28,71.44,13062.0,58.7314,58.8137,58.682,58.8137,13062.0
2019-09-03 13:20:00,71.44,71.46,71.34,71.46,54896.0,58.8137,58.8302,58.7314,58.8302,54896.0
2019-09-03 13:30:00,71.45,71.47,71.37,71.45,14288.0,58.8219,58.8384,58.7561,58.8219,14288.0
2019-09-03 13:40:00,71.47,71.47,71.39,71.39,14310.0,58.8384,58.8384,58.7725,58.7725,14310.0
2019-09-03 13:50:00,71.41,71.41,71.32,71.32,8962.0,58.789,58.789,58.7149,58.7149,8962.0
2019-09-03 14:00:00,71.31,71.35,71.3,71.33,8056.0,58.7067,58.7396,58.6985,58.7231,8056.0
2019-09-03 14:10:00,71.31,71.4,71.31,71.38,62650.0,58.7067,58.7808,58.7067,58.7643,62650.0
2019-09-03 14:20:00,71.39,71.44,71.32,71.42,22364.0,58.7725,58.8137,58.7149,58.7972,22364.0
2019-09-03 14:30:00,71.41,71.48,71.37,71.48,10288.0,58.789,58.8466,58.7561,58.8466,10288.0
2019-09-03 14:40:00,71.49,71.67,71.49,71.67,38774.0,58.8549,59.0031,58.8549,59.0031,38774.0
2019-09-03 14:50:00,71.67,71.68,71.58,71.66,22924.0,59.0031,59.0113,58.929,58.9948,22924.0
2019-09-03 15:00:00,71.65,71.65,71.49,71.54,22976.0,58.9866,58.9866,58.8549,58.896,22976.0
2019-09-03 15:10:00,71.55,71.61,71.54,71.6,20196.0,58.9043,58.9537,58.896,58.9454,20196.0
2019-09-03 15:20:00,71.63,71.67,71.55,71.55,22320.0,58.9701,59.0031,58.9043,58.9043,22320.0
2019-09-03 15:30:00,71.57,71.64,71.51,71.63,49720.0,58.9207,58.9784,58.8713,58.9701,49720.0
2019-09-03 15:40:00,71.63,71.63,71.52,71.54,64152.0,58.9701,58.9701,58.8796,58.896,64152.0
2019-09-03 15:50:00,71.53,71.79,71.53,71.76,267250.0,58.8878,59.1018,58.8878,59.0772,267250.0
2019-09-04 09:30:00,72.04,72.04,71.8,72.02,30816.0,59.3077,59.3077,59.1101,59.2912,30816.0
2019-09-04 09:40:00,72.11,72.25,72.04,72.21,24884.0,59.3653,59.4805,59.3077,59.4476,24884.0
2019-09-04 09:50:00,72.22,72.47,72.22,72.45,52210.0,59.4558,59.6617,59.4558,59.6452,52210.0
2019-09-04 10:00:00,72.44,72.46,72.14,72.19,27068.0,59.637,59.6534,59.39,59.4312,27068.0
2019-09-04 10:10:00,72.13,72.24,72.13,72.24,6462.0,59.3818,59.4723,59.3818,59.4723,6462.0
2019-09-04 10:20:00,72.24,72.24,72.06,72.09,9264.0,59.4723,59.4723,59.3241,59.3488,9264.0
2019-09-04 10:30:00,72.08,72.11,71.96,71.99,12402.0,59.3406,59.3653,59.2418,59.2665,12402.0
2019-09-04 10:40:00,71.98,72.01,71.89,71.97,18404.0,59.2583,59.283,59.1842,59.25,18404.0
2019-09-04 10:50:00,72.0,72.11,72.0,72.11,11260.0,59.2747,59.3653,59.2747,59.3653,11260.0
2019-09-04 11:00:00,72.14,72.2,72.1,72.18,11776.0,59.39,59.4394,59.3571,59.4229,11776.0
2019-09-04 11:10:00,72.15,72.17,72.06,72.14,12876.0,59.3982,59.4147,59.3241,59.39,12876.0
2019-09-04 11:20:00,72.15,72.35,72.14,72.34,8292.0,59.3982,59.5629,59.39,59.5546,8292.0
2019-09-04 11:30:00,72.33,72.34,72.19,72.23,15800.0,59.5464,59.5546,59.4312,59.4641,15800.0
2019-09-04 11:40:00,72.25,72.35,72.23,72.26,18296.0,59.4805,59.5629,59.4641,59.4888,18296.0
2019-09-04 11:50:00,72.27,72.37,72.26,72.37,41778.0,59.497,59.5793,59.4888,59.5793,41778.0
2019-09-04 12:00:00,72.37,72.43,72.33,72.33,10520.0,59.5793,59.6287,59.5464,59.5464,10520.0
2019-09-04 12:10:00,72.35,72.41,72.35,72.36,7042.0,59.5629,59.6123,59.5629,59.5711,7042.0
2019-09-04 12:20:00,72.34,72.36,72.29,72.29,7414.0,59.5546,59.5711,59.5135,59.5135,7414.0
2019-09-04 12:30:00,72.28,72.32,72.09,72.09,28794.0,59.5052,59.5382,59.3488,59.3488,28794.0
2019-09-04 12:40:00,72.08,72.11,71.85,71.97,72648.0,59.3406,59.3653,59.1512,59.25,72648.0
2019-09-04 12:50:00,72.0,72.1,71.95,72.0,9432.0,59.2747,59.3571,59.2336,59.2747,9432.0
2019-09-04 13:00:00,71.98,72.07,71.98,72.07,25064.0,59.2583,59.3324,59.2583,59.3324,25064.0
2019-09-04 13:10:00,72.08,72.08,72.01,72.06,3726.0,59.3406,59.3406,59.283,59.3241,3726.0
2019-09-04 13:20:00,72.06,72.07,72.0,72.02,4400.0,59.3241,59.3324,59.2747,59.2912,4400.0
2019-09-04 13:30:00,71.99,72.01,71.95,71.95,8950.0,59.2665,59.283,59.2336,59.2336,8950.0
2019-09-04 13:40:00,71.95,71.98,71.89,71.89,22974.0,59.2336,59.2583,59.1842,59.1842,22974.0
2019-09-04 13:50:00,71.89,71.96,71.86,71.96,19396.0,59.1842,59.2418,59.1595,59.2418,19396.0
2019-09-04 14:00:00,71.96,71.96,71.82,71.82,17696.0,59.2418,59.2418,59.1265,59.1265,17696.0
2019-09-04 14:10:00,71.83,71.86,71.8,71.8,7768.0,59.1348,59.1595,59.1101,59.1101,7768.0
2019-09-04 14:20:00,71.8,71.96,71.79,71.96,6794.0,59.1101,59.2418,59.1018,59.2418,6794.0
2019-09-04 14:30:00,71.98,72.05,71.97,72.03,4774.0,59.2583,59.3159,59.25,59.2994,4774.0
2019-09-04 14:40:00,72.04,72.1,72.03,72.08,8000.0,59.3077,59.3571,59.2994,59.3406,8000.0
2019-09-04 14:50:00,72.07,72.16,72.06,72.14,8268.0,59.3324,59.4065,59.3241,59.39,8268.0
2019-09-04 15:00:00,72.16,72.16,72.11,72.13,44548.0,59.4065,59.4065,59.3653,59.3818,44548.0
2019-09-04 15:10:00,72.13,72.14,72.02,72.03,19398.0,59.3818,59.39,59.2912,59.2994,19398.0
2019-09-04 15:20:00,72.02,72.07,71.59,71.59,69190.0,59.2912,59.3324,58.9372,58.9372,69190.0
2019-09-04 15:30:00,71.62,71.98,71.62,71.95,25432.0,58.9619,59.2583,58.9619,59.2336,25432.0
2019-09-04 15:40:00,72.0,72.09,71.97,72.08,32096.0,59.2747,59.3488,59.25,59.3406,32096.0
2019-09-04 15:50:00,72.1,72.12,71.97,72.01,137550.0,59.3571,59.3735,59.25,59.283,137550.0
2019-09-05 09:30:00,71.47,71.84,71.21,71.24,33434.0,58.8384,59.143,58.6244,58.6491,33434.0
2019-09-05 09:40:00,71.19,71.39,71.19,71.35,27670.0,58.6079,58.7725,58.6079,58.7396,27670.0
2019-09-05 09:50:00,71.37,71.46,71.34,71.4,37934.0,58.7561,58.8302,58.7314,58.7808,37934.0
2019-09-05 10:00:00,71.42,71.43,71.21,71.33,28912.0,58.7972,58.8055,58.6244,58.7231,28912.0
2019-09-05 10:10:00,71.38,71.39,71.19,71.28,26384.0,58.7643,58.7725,58.6079,58.682,26384.0
2019-09-05 10:20:00,71.33,71.33,70.88,70.89,22836.0,58.7231,58.7231,58.3527,58.3609,22836.0
2019-09-05 10:30:00,70.92,71.11,70.8,71.07,35574.0,58.3856,58.542,58.2868,58.5091,35574.0
2019-09-05 10:40:00,71.08,71.26,70.89,70.92,47644.0,58.5173,58.6655,58.3609,58.3856,47644.0
2019-09-05 10:50:00,70.91,70.94,70.85,70.92,20498.0,58.3774,58.4021,58.328,58.3856,20498.0
2019-09-05 11:00:00,70.87,70.89,70.82,70.86,22128.0,58.3444,58.3609,58.3033,58.3362,22128.0
2019-09-05 11:10:00,70.86,70.99,70.8,70.86,29450.0,58.3362,58.4432,58.2868,58.3362,29450.0
2019-09-05 11:20:00,70.88,70.9,70.74,70.79,119792.0,58.3527,58.3691,58.2374,58.2786,119792.0
2019-09-05 11:30:00,70.79,70.97,70.72,70.92,112490.0,58.2786,58.4268,58.221,58.3856,112490.0
2019-09-05 11:40:00,70.92,70.94,70.79,70.83,28394.0,58.3856,58.4021,58.2786,58.3115,28394.0
2019-09-05 11:50:00,70.83,70.83,70.71,70.71,19180.0,58.3115,58.3115,58.2127,58.2127,19180.0
2019-09-05 12:00:00,70.73,70.75,70.68,70.71,23538.0,58.2292,58.2457,58.188,58.2127,23538.0
2019-09-05 12:10:00,70.73,70.8,70.71,70.79,59342.0,58.2292,58.2868,58.2127,58.2786,59342.0
2019-09-05 12:20:00,70.8,70.95,70.77,70.95,63238.0,58.2868,58.4103,58.2621,58.4103,63238.0
2019-09-05 12:30:00,70.92,70.92,70.86,70.89,17252.0,58.3856,58.3856,58.3362,58.3609,17252.0
2019-09-05 12:40:00,70.86,70.86,70.77,70.8,13298.0,58.3362,58.3362,58.2621,58.2868,13298.0
2019-09-05 12:50:00,70.81,70.82,70.78,70.8,20218.0,58.2951,58.3033,58.2704,58.2868,20218.0
2019-09-05 13:00:00,70.81,70.82,70.71,70.73,30296.0,58.2951,58.3033,58.2127,58.2292,30296.0
2019-09-05 13:10:00,70.72,70.74,70.69,70.69,17048.0,58.221,58.2374,58.1963,58.1963,17048.0
2019-09-05 13:20:00,70.7,70.71,70.66,70.67,13354.0,58.2045,58.2127,58.1716,58.1798,13354.0
2019-09-05 13:30:00,70.7,70.73,70.7,70.72,10312.0,58.2045,58.2292,58.2045,58.221,10312.0
2019-09-05 13:40:00,70.71,70.74,70.69,70.69,16400.0,58.2127,58.2374,58.1963,58.1963,16400.0
2019-09-05 13:50:00,70.7,70.74,70.69,70.74,14618.0,58.2045,58.2374,58.1963,58.2374,14618.0
2019-09-05 14:00:00,70.74,70.75,70.61,70.69,25526.0,58.2374,58.2457,58.1304,58.1963,25526.0
2019-09-05 14:10:00,70.67,70.7,70.64,70.68,21132.0,58.1798,58.2045,58.1551,58.188,21132.0
2019-09-05 14:20:00,70.69,70.69,70.58,70.67,11996.0,58.1963,58.1963,58.1057,58.1798,11996.0
2019-09-05 14:30:00,70.67,70.73,70.65,70.72,16788.0,58.1798,58.2292,58.1633,58.221,16788.0
2019-09-05 14:40:00,70.72,70.73,70.67,70.67,17898.0,58.221,58.2292,58.1798,58.1798,17898.0
2019-09-05 14:50:00,70.67,70.68,70.61,70.66,22298.0,58.1798,58.188,58.1304,58.1716,22298.0
2019-09-05 15:00:00,70.66,70.72,70.64,70.71,31642.0,58.1716,58.221,58.1551,58.2127,31642.0
2019-09-05 15:10:00,70.71,70.71,70.66,70.69,21798.0,58.2127,58.2127,58.1716,58.1963,21798.0
2019-09-05 15:20:00,70.69,70.72,70.67,70.7,29672.0,58.1963,58.221,58.1798,58.2045,29672.0
2019-09-05 15:30:00,70.71,70.75,70.7,70.72,41432.0,58.2127,58.2457,58.2045,58.221,41432.0
2019-09-05 15:40:00,70.72,70.83,70.72,70.75,50670.0,58.221,58.3115,58.221,58.2457,50670.0
2019-09-05 15:50:00,70.76,70.93,70.7,70.9,165304.0,58.2539,58.3938,58.2045,58.3691,165304.0
2019-09-06 09:30:00,71.2,71.25,71.01,71.2,33540.0,58.6161,58.6573,58.4597,58.6161,33540.0
2019-09-06 09:40:00,71.24,71.3,71.09,71.14,11250.0,58.6491,58.6985,58.5256,58.5667,11250.0
2019-09-06 09:50:00,71.12,71.29,71.08,71.19,13312.0,58.5503,58.6902,58.5173,58.6079,13312.0
2019-09-06 10:00:00,71.21,71.27,71.1,71.18,10700.0,58.6244,58.6738,58.5338,58.5997,10700.0
2019-09-06 10:10:00,71.17,71.24,71.11,71.11,9190.0,58.5914,58.6491,58.542,58.542,9190.0
2019-09-06 10:20:00,71.11,71.23,71.11,71.19,14848.0,58.542,58.6408,58.542,58.6079,14848.0
2019-09-06 10:30:00,71.16,71.31,71.16,71.3,45036.0,58.5832,58.7067,58.5832,58.6985,45036.0
2019-09-06 10:40:00,71.33,71.35,71.26,71.28,16202.0,58.7231,58.7396,58.6655,58.682,16202.0
2019-09-06 10:50:00,71.28,71.4,71.27,71.37,21398.0,58.682,58.7808,58.6738,58.7561,21398.0
2019-09-06 11:00:00,71.44,71.48,71.35,71.37,21900.0,58.8137,58.8466,58.7396,58.7561,21900.0
2019-09-06 11:10:00,71.34,71.42,71.28,71.32,10012.0,58.7314,58.7972,58.682,58.7149,10012.0
2019-09-06 11:20:00,71.29,71.46,71.29,71.41,18276.0,58.6902,58.8302,58.6902,58.789,18276.0
2019-09-06 11:30:00,71.44,71.45,71.32,71.33,15644.0,58.8137,58.8219,58.7149,58.7231,15644.0
2019-09-06 11:40:00,71.32,71.32,71.21,71.22,8452.0,58.7149,58.7149,58.6244,58.6326,8452.0
2019-09-06 11:50:00,71.17,71.26,71.17,71.24,9824.0,58.5914,58.6655,58.5914,58.6491,9824.0
2019-09-06 12:00:00,71.26,71.3,71.25,71.28,8534.0,58.6655,58.6985,58.6573,58.682,8534.0
2019-09-06 12:10:00,71.28,71.3,71.22,71.26,12194.0,58.682,58.6985,58.6326,58.6655,12194.0
2019-09-06 12:20:00,71.24,71.31,71.24,71.25,10194.0,58.6491,58.7067,58.6491,58.6573,10194.0
2019-09-06 12:30:00,71.26,71.33,71.25,71.29,12404.0,58.6655,58.7231,58.6573,58.6902,12404.0
2019-09-06 12:40:00,71.3,71.3,71.11,71.14,14950.0,58.6985,58.6985,58.542,58.5667,14950.0
2019-09-06 12:50:00,71.13,71.22,71.1,71.18,14136.0,58.5585,58.6326,58.5338,58.5997,14136.0
2019-09-06 13:00:00,71.16,71.17,71.08,71.08,11758.0,58.5832,58.5914,58.5173,58.5173,11758.0
2019-09-06 13:10:00,71.08,71.11,71.01,71.07,29078.0,58.5173,58.542,58.4597,58.5091,29078.0
2019-09-06 13:20:00,71.08,71.13,71.06,71.09,8916.0,58.5173,58.5585,58.5009,58.5256,8916.0
2019-09-06 13:30:00,71.09,71.09,70.92,70.95,20594.0,58.5256,58.5256,58.3856,58.4103,20594.0
2019-09-06 13:40:00,70.94,70.95,70.86,70.92,23116.0,58.4021,58.4103,58.3362,58.3856,23116.0
2019-09-06 13:50:00,70.92,70.94,70.87,70.92,9000.0,58.3856,58.4021,58.3444,58.3856,9000.0
2019-09-06 14:00:00,70.89,70.92,70.85,70.89,19812.0,58.3609,58.3856,58.328,58.3609,19812.0
2019-09-06 14:10:00,70.89,70.91,70.82,70.86,41260.0,58.3609,58.3774,58.3033,58.3362,41260.0
2019-09-06 14:20:00,70.82,70.88,70.78,70.82,40214.0,58.3033,58.3527,58.2704,58.3033,40214.0
2019-09-06 14:30:00,70.83,71.0,70.82,70.98,19294.0,58.3115,58.4515,58.3033,58.435,19294.0
2019-09-06 14:40:00,70.99,71.02,70.92,70.93,25786.0,58.4432,58.4679,58.3856,58.3938,25786.0
2019-09-06 14:50:00,70.94,71.0,70.94,70.96,10814.0,58.4021,58.4515,58.4021,58.4185,10814.0
2019-09-06 15:00:00,70.98,71.02,70.94,70.96,28540.0,58.435,58.4679,58.4021,58.4185,28540.0
2019-09-06 15:10:00,70.96,70.99,70.93,70.96,14776.0,58.4185,58.4432,58.3938,58.4185,14776.0
2019-09-06 15:20:00,70.96,70.98,70.92,70.95,18312.0,58.4185,58.435,58.3856,58.4103,18312.0
2019-09-06 15:30:00,70.95,71.1,70.95,71.04,46290.0,58.4103,58.5338,58.4103,58.4844,46290.0
2019-09-06 15:40:00,71.05,71.14,71.05,71.08,53374.0,58.4926,58.5667,58.4926,58.5173,53374.0
2019-09-06 15:50:00,71.08,71.11,70.99,71.01,170238.0,58.5173,58.542,58.4432,58.4597,170238.0
2019-09-09 09:30:00,70.79,70.8,70.39,70.7,28472.0,58.2786,58.2868,57.9493,58.2045,28472.0
2019-09-09 09:40:00,70.65,70.71,70.42,70.5,18062.0,58.1633,58.2127,57.974,58.0398,18062.0
2019-09-09 09:50:00,70.48,70.53,70.4,70.5,8856.0,58.0234,58.0645,57.9575,58.0398,8856.0
2019-09-09 10:00:00,70.5,70.76,70.5,70.64,17646.0,58.0398,58.2539,58.0398,58.1551,17646.0
2019-09-09 10:10:00,70.69,70.73,70.61,70.73,14616.0,58.1963,58.2292,58.1304,58.2292,14616.0
2019-09-09 10:20:00,70.72,70.83,70.58,70.61,34060.0,58.221,58.3115,58.1057,58.1304,34060.0
2019-09-09 10:30:00,70.64,70.72,70.63,70.71,22012.0,58.1551,58.221,58.1469,58.2127,22012.0
2019-09-09 10:40:00,70.7,70.72,70.58,70.58,16622.0,58.2045,58.221,58.1057,58.1057,16622.0
2019-09-09 10:50:00,70.58,70.6,70.49,70.51,15610.0,58.1057,58.1222,58.0316,58.0481,15610.0
2019-09-09 11:00:00,70.51,70.58,70.44,70.47,17964.0,58.0481,58.1057,57.9904,58.0151,17964.0
2019-09-09 11:10:00,70.47,70.57,70.45,70.57,14610.0,58.0151,58.0975,57.9987,58.0975,14610.0
2019-09-09 11:20:00,70.59,70.62,70.49,70.51,14358.0,58.1139,58.1386,58.0316,58.0481,14358.0
2019-09-09 11:30:00,70.53,70.58,70.5,70.55,12280.0,58.0645,58.1057,58.0398,58.081,12280.0
2019-09-09 11:40:00,70.55,70.57,70.5,70.52,14954.0,58.081,58.0975,58.0398,58.0563,14954.0
2019-09-09 11:50:00,70.55,70.58,70.51,70.55,13060.0,58.081,58.1057,58.0481,58.081,13060.0
2019-09-09 12:00:00,70.53,70.57,70.51,70.51,19158.0,58.0645,58.0975,58.0481,58.0481,19158.0
2019-09-09 12:10:00,70.54,70.66,70.54,70.64,11302.0,58.0728,58.1716,58.0728,58.1551,11302.0
2019-09-09 12:20:00,70.67,70.67,70.6,70.6,11488.0,58.1798,58.1798,58.1222,58.1222,11488.0
2019-09-09 12:30:00,70.57,70.72,70.57,70.69,11744.0,58.0975,58.221,58.0975,58.1963,11744.0
2019-09-09 12:40:00,70.7,70.75,70.66,70.7,18960.0,58.2045,58.2457,58.1716,58.2045,18960.0
2019-09-09 12:50:00,70.7,70.75,70.69,70.73,12650.0,58.2045,58.2457,58.1963,58.2292,12650.0
2019-09-09 13:00:00,70.74,70.78,70.72,70.76,14418.0,58.2374,58.2704,58.221,58.2539,14418.0
2019-09-09 13:10:00,70.77,70.78,70.73,70.73,11730.0,58.2621,58.2704,58.2292,58.2292,11730.0
2019-09-09 13:20:00,70.74,70.76,70.72,70.75,7412.0,58.2374,58.2539,58.221,58.2457,7412.0
2019-09-09 13:30:00,70.77,70.78,70.71,70.75,9138.0,58.2621,58.2704,58.2127,58.2457,9138.0
2019-09-09 13:40:00,70.74,70.74,70.61,70.61,17404.0,58.2374,58.2374,58.1304,58.1304,17404.0
2019-09-09 13:50:00,70.62,70.69,70.61,70.65,10504.0,58.1386,58.1963,58.1304,58.1633,10504.0
2019-09-09 14:00:00,70.65,70.67,70.55,70.55,14842.0,58.1633,58.1798,58.081,58.081,14842.0
2019-09-09 14:10:00,70.53,70.58,70.49,70.54,16914.0,58.0645,58.1057,58.0316,58.0728,16914.0
2019-09-09 14:20:00,70.55,70.62,70.47,70.57,43858.0,58.081,58.1386,58.0151,58.0975,43858.0
2019-09-09 14:30:00,70.59,70.69,70.59,70.63,26074.0,58.1139,58.1963,58.1139,58.1469,26074.0
2019-09-09 14:40:00,70.64,70.72,70.61,70.72,18066.0,58.1551,58.221,58.1304,58.221,18066.0
2019-09-09 14:50:00,70.7,70.74,70.69,70.69,15932.0,58.2045,58.2374,58.1963,58.1963,15932.0
2019-09-09 15:00:00,70.69,70.69,70.58,70.61,28344.0,58.1963,58.1963,58.1057,58.1304,28344.0
2019-09-09 15:10:00,70.61,70.67,70.61,70.64,26716.0,58.1304,58.1798,58.1304,58.1551,26716.0
2019-09-09 15:20:00,70.63,70.63,70.54,70.6,18316.0,58.1469,58.1469,58.0728,58.1222,18316.0
2019-09-09 15:30:00,70.59,70.64,70.47,70.49,54996.0,58.1139,58.1551,58.0151,58.0316,54996.0
2019-09-09 15:40:00,70.5,70.6,70.44,70.56,104374.0,58.0398,58.1222,57.9904,58.0892,104374.0
2019-09-09 15:50:00,70.54,70.54,70.42,70.51,376722.0,58.0728,58.0728,57.974,58.0481,376722.0
2019-09-10 09:30:00,70.49,70.49,70.08,70.42,51072.0,58.0316,58.0316,57.6941,57.974,51072.0
2019-09-10 09:40:00,70.33,70.48,70.21,70.41,26344.0,57.8999,58.0234,57.8011,57.9657,26344.0
2019-09-10 09:50:00,70.39,70.63,70.39,70.52,34534.0,57.9493,58.1469,57.9493,58.0563,34534.0
2019-09-10 10:00:00,70.55,70.68,70.42,70.49,49268.0,58.081,58.188,57.974,58.0316,49268.0
2019-09-10 10:10:00,70.49,70.6,70.37,70.45,81366.0,58.0316,58.1222,57.9328,57.9987,81366.0
2019-09-10 10:20:00,70.46,70.5,70.33,70.46,104516.0,58.0069,58.0398,57.8999,58.0069,104516.0
2019-09-10 10:30:00,70.44,70.63,70.38,70.53,37256.0,57.9904,58.1469,57.9411,58.0645,37256.0
2019-09-10 10:40:00,70.53,70.65,70.49,70.61,31826.0,58.0645,58.1633,58.0316,58.1304,31826.0
2019-09-10 10:50:00,70.61,70.67,70.56,70.67,43706.0,58.1304,58.1798,58.0892,58.1798,43706.0
2019-09-10 11:00:00,70.69,70.79,70.67,70.77,18972.0,58.1963,58.2786,58.1798,58.2621,18972.0
2019-09-10 11:10:00,70.76,70.81,70.69,70.75,10978.0,58.2539,58.2951,58.1963,58.2457,10978.0
2019-09-10 11:20:00,70.73,70.77,70.7,70.73,23620.0,58.2292,58.2621,58.2045,58.2292,23620.0
2019-09-10 11:30:00,70.72,70.74,70.57,70.58,31750.0,58.221,58.2374,58.0975,58.1057,31750.0
2019-09-10 11:40:00,70.55,70.56,70.42,70.53,13520.0,58.081,58.0892,57.974,58.0645,13520.0
2019-09-10 11:50:00,70.55,70.7,70.52,70.69,26950.0,58.081,58.2045,58.0563,58.1963,26950.0
2019-09-10 12:00:00,70.69,70.78,70.68,70.73,32190.0,58.1963,58.2704,58.188,58.2292,32190.0
2019-09-10 12:10:00,70.75,70.78,70.71,70.72,27984.0,58.2457,58.2704,58.2127,58.221,27984.0
2019-09-10 12:20:00,70.73,70.77,70.7,70.74,31994.0,58.2292,58.2621,58.2045,58.2374,31994.0
2019-09-10 12:30:00,70.74,70.77,70.72,70.76,16010.0,58.2374,58.2621,58.221,58.2539,16010.0
2019-09-10 12:40:00,70.73,70.9,70.71,70.89,22660.0,58.2292,58.3691,58.2127,58.3609,22660.0
2019-09-10 12:50:00,70.92,70.92,70.85,70.92,11606.0,58.3856,58.3856,58.328,58.3856,11606.0
2019-09-10 13:00:00,70.94,71.0,70.91,70.92,14812.0,58.4021,58.4515,58.3774,58.3856,14812.0
2019-09-10 13:10:00,70.95,70.99,70.89,70.9,15824.0,58.4103,58.4432,58.3609,58.3691,15824.0
2019-09-10 13:20:00,70.92,70.92,70.81,70.83,11052.0,58.3856,58.3856,58.2951,58.3115,11052.0
2019-09-10 13:30:00,70.81,70.83,70.79,70.8,13506.0,58.2951,58.3115,58.2786,58.2868,13506.0
2019-09-10 13:40:00,70.8,70.85,70.76,70.81,12420.0,58.2868,58.328,58.2539,58.2951,12420.0
2019-09-10 13:50:00,70.81,70.84,70.73,70.73,42414.0,58.2951,58.3198,58.2292,58.2292,42414.0
2019-09-10 14:00:00,70.72,70.77,70.69,70.76,21476.0,58.221,58.2621,58.1963,58.2539,21476.0
2019-09-10 14:10:00,70.74,70.75,70.66,70.66,12730.0,58.2374,58.2457,58.1716,58.1716,12730.0
2019-09-10 14:20:00,70.66,70.75,70.61,70.72,9282.0,58.1716,58.2457,58.1304,58.221,9282.0
2019-09-10 14:30:00,70.72,70.76,70.7,70.73,25180.0,58.221,58.2539,58.2045,58.2292,25180.0
2019-09-10 14:40:00,70.71,70.75,70.71,70.75,45040.0,58.2127,58.2457,58.2127,58.2457,45040.0
2019-09-10 14:50:00,70.76,70.86,70.75,70.83,20196.0,58.2539,58.3362,58.2457,58.3115,20196.0
2019-09-10 15:00:00,70.85,70.85,70.78,70.78,21176.0,58.328,58.328,58.2704,58.2704,21176.0
2019-09-10 15:10:00,70.78,70.85,70.77,70.82,16952.0,58.2704,58.328,58.2621,58.3033,16952.0
2019-09-10 15:20:00,70.81,70.82,70.78,70.82,16996.0,58.2951,58.3033,58.2704,58.3033,16996.0
2019-09-10 15:30:00,70.82,70.83,70.78,70.78,65668.0,58.3033,58.3115,58.2704,58.2704,65668.0
2019-09-10 15:40:00,70.8,70.86,70.75,70.85,61056.0,58.2868,58.3362,58.2457,58.328,61056.0
2019-09-10 15:50:00,70.85,70.92,70.74,70.89,408076.0,58.328,58.3856,58.2374,58.3609,408076.0
2019-09-11 09:30:00,70.77,71.13,70.41,71.02,33226.0,58.2621,58.5585,57.9657,58.4679,33226.0
2019-09-11 09:40:00,71.01,71.14,70.98,70.98,16708.0,58.4597,58.5667,58.435,58.435,16708.0
2019-09-11 09:50:00,70.94,71.03,70.82,71.0,18912.0,58.4021,58.4762,58.3033,58.4515,18912.0
2019-09-11 10:00:00,71.02,71.1,70.86,71.0,29754.0,58.4679,58.5338,58.3362,58.4515,29754.0
2019-09-11 10:10:00,71.0,71.06,70.99,71.02,51666.0,58.4515,58.5009,58.4432,58.4679,51666.0
2019-09-11 10:20:00,71.04,71.11,71.02,71.07,24682.0,58.4844,58.542,58.4679,58.5091,24682.0
2019-09-11 10:30:00,71.14,71.14,71.02,71.11,22802.0,58.5667,58.5667,58.4679,58.542,22802.0
2019-09-11 10:40:00,71.07,71.19,71.07,71.19,14154.0,58.5091,58.6079,58.5091,58.6079,14154.0
2019-09-11 10:50:00,71.18,71.39,71.17,71.28,35332.0,58.5997,58.7725,58.5914,58.682,35332.0
2019-09-11 11:00:00,71.28,71.47,71.25,71.47,41820.0,58.682,58.8384,58.6573,58.8384,41820.0
2019-09-11 11:10:00,71.49,71.58,71.49,71.54,28120.0,58.8549,58.929,58.8549,58.896,28120.0
2019-09-11 11:20:00,71.58,71.58,71.49,71.54,45136.0,58.929,58.929,58.8549,58.896,45136.0
2019-09-11 11:30:00,71.54,71.63,71.53,71.61,46774.0,58.896,58.9701,58.8878,58.9537,46774.0
2019-09-11 11:40:00,71.6,71.72,71.55,71.72,39656.0,58.9454,59.0442,58.9043,59.0442,39656.0
2019-09-11 11:50:00,71.7,71.93,71.68,71.93,17500.0,59.0278,59.2171,59.0113,59.2171,17500.0
2019-09-11 12:00:00,71.92,71.97,71.77,71.92,48772.0,59.2089,59.25,59.0854,59.2089,48772.0
2019-09-11 12:10:00,71.92,71.92,71.71,71.77,127022.0,59.2089,59.2089,59.036,59.0854,127022.0
2019-09-11 12:20:00,71.78,71.86,71.7,71.82,24770.0,59.0936,59.1595,59.0278,59.1265,24770.0
2019-09-11 12:30:00,71.83,71.92,71.82,71.87,20240.0,59.1348,59.2089,59.1265,59.1677,20240.0
2019-09-11 12:40:00,71.86,71.89,71.75,71.75,23486.0,59.1595,59.1842,59.0689,59.0689,23486.0
2019-09-11 12:50:00,71.78,71.82,71.72,71.81,17164.0,59.0936,59.1265,59.0442,59.1183,17164.0
2019-09-11 13:00:00,71.8,71.82,71.67,71.73,20564.0,59.1101,59.1265,59.0031,59.0525,20564.0
2019-09-11 13:10:00,71.73,71.74,71.58,71.6,23026.0,59.0525,59.0607,58.929,58.9454,23026.0
2019-09-11 13:20:00,71.61,71.62,71.57,71.61,16946.0,58.9537,58.9619,58.9207,58.9537,16946.0
2019-09-11 13:30:00,71.61,71.72,71.61,71.65,27864.0,58.9537,59.0442,58.9537,58.9866,27864.0
2019-09-11 13:40:00,71.65,71.67,71.53,71.63,37024.0,58.9866,59.0031,58.8878,58.9701,37024.0
2019-09-11 13:50:00,71.64,71.64,71.46,71.48,24420.0,58.9784,58.9784,58.8302,58.8466,24420.0
2019-09-11 14:00:00,71.49,71.5,71.32,71.35,41986.0,58.8549,58.8631,58.7149,58.7396,41986.0
2019-09-11 14:10:00,71.36,71.45,71.34,71.42,20796.0,58.7478,58.8219,58.7314,58.7972,20796.0
2019-09-11 14:20:00,71.4,71.46,71.36,71.45,25072.0,58.7808,58.8302,58.7478,58.8219,25072.0
2019-09-11 14:30:00,71.45,71.49,71.41,71.46,15042.0,58.8219,58.8549,58.789,58.8302,15042.0
2019-09-11 14:40:00,71.44,71.52,71.36,71.41,31454.0,58.8137,58.8796,58.7478,58.789,31454.0
2019-09-11 14:50:00,71.41,71.43,71.28,71.36,33006.0,58.789,58.8055,58.682,58.7478,33006.0
2019-09-11 15:00:00,71.38,71.49,71.35,71.49,21804.0,58.7643,58.8549,58.7396,58.8549,21804.0
2019-09-11 15:10:00,71.47,71.55,71.42,71.54,80492.0,58.8384,58.9043,58.7972,58.896,80492.0
2019-09-11 15:20:00,71.54,71.64,71.53,71.56,59654.0,58.896,58.9784,58.8878,58.9125,59654.0
2019-09-11 15:30:00,71.55,71.56,71.42,71.42,58266.0,58.9043,58.9125,58.7972,58.7972,58266.0
2019-09-11 15:40:00,71.42,71.5,71.39,71.47,92348.0,58.7972,58.8631,58.7725,58.8384,92348.0
2019-09-11 15:50:00,71.48,71.64,71.47,71.6,189210.0,58.8466,58.9784,58.8384,58.9454,189210.0
2019-09-12 09:30:00,72.04,72.13,71.58,71.58,53270.0,59.3077,59.3818,58.929,58.929,53270.0
2019-09-12 09:40:00,71.64,71.76,71.48,71.72,63316.0,58.9784,59.0772,58.8466,59.0442,63316.0
2019-09-12 09:50:00,71.75,71.78,71.53,71.63,5484.0,59.0689,59.0936,58.8878,58.9701,5484.0
2019-09-12 10:00:00,71.61,71.82,71.58,71.65,26444.0,58.9537,59.1265,58.929,58.9866,26444.0
2019-09-12 10:10:00,71.65,71.9,71.38,71.73,26570.0,58.9866,59.1924,58.7643,59.0525,26570.0
2019-09-12 10:20:00,71.7,71.88,71.64,71.66,28446.0,59.0278,59.1759,58.9784,58.9948,28446.0
2019-09-12 10:30:00,71.71,71.73,71.47,71.62,70816.0,59.036,59.0525,58.8384,58.9619,70816.0
2019-09-12 10:40:00,71.63,71.82,71.63,71.79,25786.0,58.9701,59.1265,58.9701,59.1018,25786.0
2019-09-12 10:50:00,71.8,71.81,71.66,71.71,27220.0,59.1101,59.1183,58.9948,59.036,27220.0
2019-09-12 11:00:00,71.7,71.83,71.68,71.81,25958.0,59.0278,59.1348,59.0113,59.1183,25958.0
2019-09-12 11:10:00,71.81,71.89,71.66,71.66,83286.0,59.1183,59.1842,58.9948,58.9948,83286.0
2019-09-12 11:20:00,71.66,71.69,71.51,71.58,75942.0,58.9948,59.0195,58.8713,58.929,75942.0
2019-09-12 11:30:00,71.58,71.68,71.49,71.63,57232.0,58.929,59.0113,58.8549,58.9701,57232.0
2019-09-12 11:40:00,71.63,71.71,71.61,71.7,13490.0,58.9701,59.036,58.9537,59.0278,13490.0
2019-09-12 11:50:00,71.72,71.83,71.67,71.8,40752.0,59.0442,59.1348,59.0031,59.1101,40752.0
2019-09-12 12:00:00,71.79,71.79,71.64,71.66,30998.0,59.1018,59.1018,58.9784,58.9948,30998.0
2019-09-12 12:10:00,71.64,71.66,71.57,71.58,16800.0,58.9784,58.9948,58.9207,58.929,16800.0
2019-09-12 12:20:00,71.58,71.61,71.57,71.61,10070.0,58.929,58.9537,58.9207,58.9537,10070.0
2019-09-12 12:30:00,71.61,71.61,71.45,71.45,14782.0,58.9537,58.9537,58.8219,58.8219,14782.0
2019-09-12 12:40:00,71.48,71.61,71.48,71.57,13112.0,58.8466,58.9537,58.8466,58.9207,13112.0
2019-09-12 12:50:00,71.57,71.63,71.55,71.61,9960.0,58.9207,58.9701,58.9043,58.9537,9960.0
2019-09-12 13:00:00,71.61,71.68,71.58,71.66,8564.0,58.9537,59.0113,58.929,58.9948,8564.0
2019-09-12 13:10:00,71.67,71.69,71.64,71.66,8572.0,59.0031,59.0195,58.9784,58.9948,8572.0
2019-09-12 13:20:00,71.63,71.67,71.58,71.58,13024.0,58.9701,59.0031,58.929,58.929,13024.0
2019-09-12 13:30:00,71.61,71.76,71.61,71.75,14820.0,58.9537,59.0772,58.9537,59.0689,14820.0
2019-09-12 13:40:00,71.77,71.78,71.71,71.77,30090.0,59.0854,59.0936,59.036,59.0854,30090.0
2019-09-12 13:50:00,71.77,71.77,71.74,71.75,18334.0,59.0854,59.0854,59.0607,59.0689,18334.0
2019-09-12 14:00:00,71.76,71.76,71.67,71.68,17222.0,59.0772,59.0772,59.0031,59.0113,17222.0
2019-09-12 14:10:00,71.67,71.76,71.66,71.72,23824.0,59.0031,59.0772,58.9948,59.0442,23824.0
2019-09-12 14:20:00,71.72,71.8,71.71,71.75,26304.0,59.0442,59.1101,59.036,59.0689,26304.0
2019-09-12 14:30:00,71.75,71.77,71.64,71.73,41580.0,59.0689,59.0854,58.9784,59.0525,41580.0
2019-09-12 14:40:00,71.73,71.77,71.7,71.7,21610.0,59.0525,59.0854,59.0278,59.0278,21610.0
2019-09-12 14:50:00,71.69,71.78,71.69,71.74,27120.0,59.0195,59.0936,59.0195,59.0607,27120.0
2019-09-12 15:00:00,71.75,71.77,71.65,71.76,45626.0,59.0689,59.0854,58.9866,59.0772,45626.0
2019-09-12 15:10:00,71.76,71.76,71.68,71.73,34696.0,59.0772,59.0772,59.0113,59.0525,34696.0
2019-09-12 15:20:00,71.73,71.79,71.72,71.73,57148.0,59.0525,59.1018,59.0442,59.0525,57148.0
2019-09-12 15:30:00,71.75,71.83,71.73,71.82,41182.0,59.0689,59.1348,59.0525,59.1265,41182.0
2019-09-12 15:40:00,71.82,71.87,71.77,71.78,49040.0,59.1265,59.1677,59.0854,59.0936,49040.0
2019-09-12 15:50:00,71.77,71.87,71.73,71.84,172856.0,59.0854,59.1677,59.0525,59.143,172856.0
2019-09-13 09:30:00,71.51,71.73,71.25,71.73,39542.0,58.8713,59.0525,58.6573,59.0525,39542.0
2019-09-13 09:40:00,71.72,71.99,71.61,71.89,27002.0,59.0442,59.2665,58.9537,59.1842,27002.0
2019-09-13 09:50:00,71.91,72.11,71.91,72.0,16326.0,59.2006,59.3653,59.2006,59.2747,16326.0
2019-09-13 10:00:00,72.0,72.11,71.89,71.96,32884.0,59.2747,59.3653,59.1842,59.2418,32884.0
2019-09-13 10:10:00,71.98,72.0,71.79,71.97,14974.0,59.2583,59.2747,59.1018,59.25,14974.0
2019-09-13 10:20:00,71.97,72.05,71.77,71.82,31390.0,59.25,59.3159,59.0854,59.1265,31390.0
2019-09-13 10:30:00,71.85,71.88,71.57,71.61,16262.0,59.1512,59.1759,58.9207,58.9537,16262.0
2019-09-13 10:40:00,71.61,71.67,71.57,71.67,13684.0,58.9537,59.0031,58.9207,59.0031,13684.0
2019-09-13 10:50:00,71.64,71.67,71.57,71.57,17128.0,58.9784,59.0031,58.9207,58.9207,17128.0
2019-09-13 11:00:00,71.58,71.61,71.4,71.48,24062.0,58.929,58.9537,58.7808,58.8466,24062.0
2019-09-13 11:10:00,71.47,71.56,71.45,71.49,14310.0,58.8384,58.9125,58.8219,58.8549,14310.0
2019-09-13 11:20:00,71.49,71.51,71.42,71.42,13704.0,58.8549,58.8713,58.7972,58.7972,13704.0
2019-09-13 11:30:00,71.46,71.46,71.21,71.3,22040.0,58.8302,58.8302,58.6244,58.6985,22040.0
2019-09-13 11:40:00,71.29,71.3,71.23,71.24,29504.0,58.6902,58.6985,58.6408,58.6491,29504.0
2019-09-13 11:50:00,71.25,71.26,71.14,71.14,19920.0,58.6573,58.6655,58.5667,58.5667,19920.0
2019-09-13 12:00:00,71.17,71.18,71.1,71.16,12686.0,58.5914,58.5997,58.5338,58.5832,12686.0
2019-09-13 12:10:00,71.17,71.19,71.11,71.14,17518.0,58.5914,58.6079,58.542,58.5667,17518.0
2019-09-13 12:20:00,71.15,71.15,70.99,71.0,9966.0,58.575,58.575,58.4432,58.4515,9966.0
2019-09-13 12:30:00,70.98,71.08,70.97,71.08,7600.0,58.435,58.5173,58.4268,58.5173,7600.0
2019-09-13 12:40:00,71.08,71.14,71.03,71.08,22344.0,58.5173,58.5667,58.4762,58.5173,22344.0
2019-09-13 12:50:00,71.1,71.14,71.07,71.07,19530.0,58.5338,58.5667,58.5091,58.5091,19530.0
2019-09-13 13:00:00,71.08,71.11,71.05,71.09,7982.0,58.5173,58.542,58.4926,58.5256,7982.0
2019-09-13 13:10:00,71.11,71.11,71.01,71.01,23866.0,58.542,58.542,58.4597,58.4597,23866.0
2019-09-13 13:20:00,71.04,71.05,70.97,71.04,4490.0,58.4844,58.4926,58.4268,58.4844,4490.0
2019-09-13 13:30:00,71.06,71.07,70.97,71.02,11326.0,58.5009,58.5091,58.4268,58.4679,11326.0
2019-09-13 13:40:00,71.01,71.02,70.98,71.02,7296.0,58.4597,58.4679,58.435,58.4679,7296.0
2019-09-13 13:50:00,71.03,71.06,70.99,71.03,10492.0,58.4762,58.5009,58.4432,58.4762,10492.0
2019-09-13 14:00:00,71.05,71.14,71.04,71.1,20076.0,58.4926,58.5667,58.4844,58.5338,20076.0
2019-09-13 14:10:00,71.08,71.1,70.99,70.99,14458.0,58.5173,58.5338,58.4432,58.4432,14458.0
2019-09-13 14:20:00,71.01,71.06,71.0,71.02,18774.0,58.4597,58.5009,58.4515,58.4679,18774.0
2019-09-13 14:30:00,71.01,71.06,70.99,71.01,21214.0,58.4597,58.5009,58.4432,58.4597,21214.0
2019-09-13 14:40:00,71.02,71.06,70.97,70.99,17486.0,58.4679,58.5009,58.4268,58.4432,17486.0
2019-09-13 14:50:00,71.0,71.03,70.96,70.96,22298.0,58.4515,58.4762,58.4185,58.4185,22298.0
2019-09-13 15:00:00,70.96,71.01,70.86,70.87,20178.0,58.4185,58.4597,58.3362,58.3444,20178.0
2019-09-13 15:10:00,70.87,70.87,70.77,70.83,50640.0,58.3444,58.3444,58.2621,58.3115,50640.0
2019-09-13 15:20:00,70.83,70.88,70.81,70.85,40688.0,58.3115,58.3527,58.2951,58.328,40688.0
2019-09-13 15:30:00,70.85,70.89,70.8,70.87,51980.0,58.328,58.3609,58.2868,58.3444,51980.0
2019-09-13 15:40:00,70.86,70.99,70.85,70.98,66642.0,58.3362,58.4432,58.328,58.435,66642.0
2019-09-13 15:50:00,70.98,71.02,70.81,70.88,256592.0,58.435,58.4679,58.2951,58.3527,256592.0
2019-09-16 09:30:00,71.01,71.01,70.69,70.77,41126.0,58.4597,58.4597,58.1963,58.2621,41126.0
2019-09-16 09:40:00,70.91,70.91,70.76,70.81,9464.0,58.3774,58.3774,58.2539,58.2951,9464.0
2019-09-16 09:50:00,70.79,70.86,70.71,70.71,24878.0,58.2786,58.3362,58.2127,58.2127,24878.0
2019-09-16 10:00:00,70.76,70.83,70.64,70.73,35860.0,58.2539,58.3115,58.1551,58.2292,35860.0
2019-09-16 10:10:00,70.74,70.78,70.7,70.77,28160.0,58.2374,58.2704,58.2045,58.2621,28160.0
2019-09-16 10:20:00,70.77,70.78,70.7,70.76,24224.0,58.2621,58.2704,58.2045,58.2539,24224.0
2019-09-16 10:30:00,70.76,70.77,70.67,70.71,30836.0,58.2539,58.2621,58.1798,58.2127,30836.0
2019-09-16 10:40:00,70.71,70.77,70.7,70.77,20196.0,58.2127,58.2621,58.2045,58.2621,20196.0
2019-09-16 10:50:00,70.78,70.93,70.78,70.87,30508.0,58.2704,58.3938,58.2704,58.3444,30508.0
2019-09-16 11:00:00,70.88,70.95,70.83,70.95,22600.0,58.3527,58.4103,58.3115,58.4103,22600.0
2019-09-16 11:10:00,70.92,70.93,70.79,70.81,20290.0,58.3856,58.3938,58.2786,58.2951,20290.0
2019-09-16 11:20:00,70.83,70.94,70.82,70.83,29140.0,58.3115,58.4021,58.3033,58.3115,29140.0
2019-09-16 11:30:00,70.85,70.85,70.69,70.76,56754.0,58.328,58.328,58.1963,58.2539,56754.0
2019-09-16 11:40:00,70.76,70.78,70.64,70.67,41032.0,58.2539,58.2704,58.1551,58.1798,41032.0
2019-09-16 11:50:00,70.66,70.67,70.57,70.57,47270.0,58.1716,58.1798,58.0975,58.0975,47270.0
2019-09-16 12:00:00,70.57,70.58,70.5,70.53,24606.0,58.0975,58.1057,58.0398,58.0645,24606.0
2019-09-16 12:10:00,70.54,70.56,70.49,70.55,29410.0,58.0728,58.0892,58.0316,58.081,29410.0
2019-09-16 12:20:00,70.54,70.54,70.46,70.51,18786.0,58.0728,58.0728,58.0069,58.0481,18786.0
2019-09-16 12:30:00,70.51,70.61,70.51,70.54,17026.0,58.0481,58.1304,58.0481,58.0728,17026.0
2019-09-16 12:40:00,70.57,70.61,70.55,70.61,7600.0,58.0975,58.1304,58.081,58.1304,7600.0
2019-09-16 12:50:00,70.61,70.67,70.6,70.66,11158.0,58.1304,58.1798,58.1222,58.1716,11158.0
2019-09-16 13:00:00,70.67,70.7,70.65,70.7,12280.0,58.1798,58.2045,58.1633,58.2045,12280.0
2019-09-16 13:10:00,70.71,70.8,70.69,70.77,11902.0,58.2127,58.2868,58.1963,58.2621,11902.0
2019-09-16 13:20:00,70.79,70.82,70.75,70.79,16812.0,58.2786,58.3033,58.2457,58.2786,16812.0
2019-09-16 13:30:00,70.8,70.81,70.77,70.78,12744.0,58.2868,58.2951,58.2621,58.2704,12744.0
2019-09-16 13:40:00,70.78,70.79,70.72,70.79,17070.0,58.2704,58.2786,58.221,58.2786,17070.0
2019-09-16 13:50:00,70.81,70.83,70.8,70.82,13250.0,58.2951,58.3115,58.2868,58.3033,13250.0
2019-09-16 14:00:00,70.83,70.89,70.81,70.82,24236.0,58.3115,58.3609,58.2951,58.3033,24236.0
2019-09-16 14:10:00,70.82,70.85,70.79,70.82,19540.0,58.3033,58.328,58.2786,58.3033,19540.0
2019-09-16 14:20:00,70.81,70.83,70.78,70.78,18008.0,58.2951,58.3115,58.2704,58.2704,18008.0
2019-09-16 14:30:00,70.81,70.81,70.76,70.81,27354.0,58.2951,58.2951,58.2539,58.2951,27354.0
2019-09-16 14:40:00,70.81,70.81,70.77,70.8,28394.0,58.2951,58.2951,58.2621,58.2868,28394.0
2019-09-16 14:50:00,70.8,70.83,70.77,70.8,29820.0,58.2868,58.3115,58.2621,58.2868,29820.0
2019-09-16 15:00:00,70.79,70.84,70.77,70.77,35694.0,58.2786,58.3198,58.2621,58.2621,35694.0
2019-09-16 15:10:00,70.78,70.8,70.74,70.76,64036.0,58.2704,58.2868,58.2374,58.2539,64036.0
2019-09-16 15:20:00,70.77,70.77,70.69,70.74,57354.0,58.2621,58.2621,58.1963,58.2374,57354.0
2019-09-16 15:30:00,70.74,70.83,70.73,70.77,68586.0,58.2374,58.3115,58.2292,58.2621,68586.0
2019-09-16 15:40:00,70.78,70.95,70.75,70.9,97808.0,58.2704,58.4103,58.2457,58.3691,97808.0
2019-09-16 15:50:00,70.9,71.04,70.86,70.88,295788.0,58.3691,58.4844,58.3362,58.3527,295788.0
2019-09-17 09:30:00,71.04,71.64,71.04,71.56,33660.0,58.4844,58.9784,58.4844,58.9125,33660.0
2019-09-17 09:40:00,71.56,71.6,71.38,71.49,16790.0,58.9125,58.9454,58.7643,58.8549,16790.0
2019-09-17 09:50:00,71.45,71.58,71.44,71.52,22608.0,58.8219,58.929,58.8137,58.8796,22608.0
2019-09-17 10:00:00,71.51,71.64,71.48,71.59,23386.0,58.8713,58.9784,58.8466,58.9372,23386.0
2019-09-17 10:10:00,71.64,71.78,71.64,71.71,19742.0,58.9784,59.0936,58.9784,59.036,19742.0
2019-09-17 10:20:00,71.72,71.8,71.68,71.8,33276.0,59.0442,59.1101,59.0113,59.1101,33276.0
2019-09-17 10:30:00,71.78,71.79,71.63,71.66,22310.0,59.0936,59.1018,58.9701,58.9948,22310.0
2019-09-17 10:40:00,71.65,71.75,71.6,71.67,24566.0,58.9866,59.0689,58.9454,59.0031,24566.0
2019-09-17 10:50:00,71.66,71.77,71.63,71.7,10280.0,58.9948,59.0854,58.9701,59.0278,10280.0
2019-09-17 11:00:00,71.7,71.76,71.68,71.73,15654.0,59.0278,59.0772,59.0113,59.0525,15654.0
2019-09-17 11:10:00,71.73,71.75,71.67,71.73,14812.0,59.0525,59.0689,59.0031,59.0525,14812.0
2019-09-17 11:20:00,71.73,71.82,71.7,71.78,21064.0,59.0525,59.1265,59.0278,59.0936,21064.0
2019-09-17 11:30:00,71.78,71.83,71.73,71.82,34648.0,59.0936,59.1348,59.0525,59.1265,34648.0
2019-09-17 11:40:00,71.82,71.88,71.74,71.88,14136.0,59.1265,59.1759,59.0607,59.1759,14136.0
2019-09-17 11:50:00,71.88,71.95,71.81,71.89,31446.0,59.1759,59.2336,59.1183,59.1842,31446.0
2019-09-17 12:00:00,71.89,71.89,71.67,71.69,38680.0,59.1842,59.1842,59.0031,59.0195,38680.0
2019-09-17 12:10:00,71.69,71.75,71.58,71.62,49840.0,59.0195,59.0689,58.929,58.9619,49840.0
2019-09-17 12:20:00,71.57,71.6,71.46,71.55,41930.0,58.9207,58.9454,58.8302,58.9043,41930.0
2019-09-17 12:30:00,71.56,71.58,71.49,71.53,31690.0,58.9125,58.929,58.8549,58.8878,31690.0
2019-09-17 12:40:00,71.54,71.57,71.44,71.47,56864.0,58.896,58.9207,58.8137,58.8384,56864.0
2019-09-17 12:50:00,71.48,71.52,71.39,71.42,23150.0,58.8466,58.8796,58.7725,58.7972,23150.0
2019-09-17 13:00:00,71.42,71.42,71.33,71.36,33490.0,58.7972,58.7972,58.7231,58.7478,33490.0
2019-09-17 13:10:00,71.36,71.37,71.26,71.3,42566.0,58.7478,58.7561,58.6655,58.6985,42566.0
2019-09-17 13:20:00,71.3,71.31,71.18,71.27,63436.0,58.6985,58.7067,58.5997,58.6738,63436.0
2019-09-17 13:30:00,71.26,71.27,71.14,71.24,71262.0,58.6655,58.6738,58.5667,58.6491,71262.0
2019-09-17 13:40:00,71.24,71.3,71.14,71.27,142948.0,58.6491,58.6985,58.5667,58.6738,142948.0
2019-09-17 13:50:00,71.28,71.31,71.23,71.28,57370.0,58.682,58.7067,58.6408,58.682,57370.0
2019-09-17 14:00:00,71.28,71.33,71.24,71.27,78252.0,58.682,58.7231,58.6491,58.6738,78252.0
2019-09-17 14:10:00,71.25,71.26,71.17,71.17,38062.0,58.6573,58.6655,58.5914,58.5914,38062.0
2019-09-17 14:20:00,71.17,71.19,70.98,71.06,78970.0,58.5914,58.6079,58.435,58.5009,78970.0
2019-09-17 14:30:00,71.05,71.1,71.03,71.07,52930.0,58.4926,58.5338,58.4762,58.5091,52930.0
2019-09-17 14:40:00,71.05,71.11,71.02,71.06,78908.0,58.4926,58.542,58.4679,58.5009,78908.0
2019-09-17 14:50:00,71.05,71.12,70.99,71.01,93494.0,58.4926,58.5503,58.4432,58.4597,93494.0
2019-09-17 15:00:00,71.01,71.04,70.96,71.03,12622.0,58.4597,58.4844,58.4185,58.4762,12622.0
2019-09-17 15:10:00,71.02,71.02,70.82,70.83,85016.0,58.4679,58.4679,58.3033,58.3115,85016.0
2019-09-17 15:20:00,70.84,71.02,70.84,71.01,38544.0,58.3198,58.4679,58.3198,58.4597,38544.0
2019-09-17 15:30:00,71.02,71.32,71.01,71.32,32700.0,58.4679,58.7149,58.4597,58.7149,32700.0
2019-09-17 15:40:00,71.31,71.39,71.3,71.38,40914.0,58.7067,58.7725,58.6985,58.7643,40914.0
2019-09-17 15:50:00,71.39,71.54,71.38,71.51,184600.0,58.7725,58.896,58.7643,58.8713,184600.0
2019-09-18 09:30:00,71.86,71.88,71.46,71.51,36386.0,59.1595,59.1759,58.8302,58.8713,36386.0
2019-09-18 09:40:00,71.51,71.81,71.5,71.81,24076.0,58.8713,59.1183,58.8631,59.1183,24076.0
2019-09-18 09:50:00,71.81,71.86,71.72,71.86,18060.0,59.1183,59.1595,59.0442,59.1595,18060.0
2019-09-18 10:00:00,71.88,71.94,71.81,71.9,43456.0,59.1759,59.2253,59.1183,59.1924,43456.0
2019-09-18 10:10:00,71.89,71.93,71.81,71.92,23732.0,59.1842,59.2171,59.1183,59.2089,23732.0
2019-09-18 10:20:00,71.92,71.95,71.86,71.92,85126.0,59.2089,59.2336,59.1595,59.2089,85126.0
2019-09-18 10:30:00,71.92,71.92,71.79,71.82,39942.0,59.2089,59.2089,59.1018,59.1265,39942.0
2019-09-18 10:40:00,71.82,71.86,71.76,71.76,25890.0,59.1265,59.1595,59.0772,59.0772,25890.0
2019-09-18 10:50:00,71.76,71.76,71.08,71.11,188644.0,59.0772,59.0772,58.5173,58.542,188644.0
2019-09-18 11:00:00,71.11,71.25,70.63,70.66,366736.0,58.542,58.6573,58.1469,58.1716,366736.0
2019-09-18 11:10:00,70.63,71.2,70.63,71.1,156220.0,58.1469,58.6161,58.1469,58.5338,156220.0
2019-09-18 11:20:00,71.1,71.17,71.0,71.04,141950.0,58.5338,58.5914,58.4515,58.4844,141950.0
2019-09-18 11:30:00,71.01,71.16,70.95,71.02,81624.0,58.4597,58.5832,58.4103,58.4679,81624.0
2019-09-18 11:40:00,71.02,71.1,70.96,70.96,40712.0,58.4679,58.5338,58.4185,58.4185,40712.0
2019-09-18 11:50:00,71.0,71.05,70.89,71.0,81774.0,58.4515,58.4926,58.3609,58.4515,81774.0
2019-09-18 12:00:00,71.0,71.01,70.82,70.83,61140.0,58.4515,58.4597,58.3033,58.3115,61140.0
2019-09-18 12:10:00,70.8,70.88,70.72,70.78,68768.0,58.2868,58.3527,58.221,58.2704,68768.0
2019-09-18 12:20:00,70.78,70.87,70.76,70.8,37212.0,58.2704,58.3444,58.2539,58.2868,37212.0
2019-09-18 12:30:00,70.8,71.0,70.75,70.92,57898.0,58.2868,58.4515,58.2457,58.3856,57898.0
2019-09-18 12:40:00,70.91,70.96,70.87,70.87,29556.0,58.3774,58.4185,58.3444,58.3444,29556.0
2019-09-18 12:50:00,70.85,70.98,70.7,70.88,43072.0,58.328,58.435,58.2045,58.3527,43072.0
2019-09-18 13:00:00,70.88,70.88,70.8,70.86,45398.0,58.3527,58.3527,58.2868,58.3362,45398.0
2019-09-18 13:10:00,70.83,70.89,70.8,70.89,78938.0,58.3115,58.3609,58.2868,58.3609,78938.0
2019-09-18 13:20:00,70.9,70.94,70.8,70.83,63070.0,58.3691,58.4021,58.2868,58.3115,63070.0
2019-09-18 13:30:00,70.83,70.86,70.73,70.78,115426.0,58.3115,58.3362,58.2292,58.2704,115426.0
2019-09-18 13:40:00,70.78,70.79,70.6,70.77,162420.0,58.2704,58.2786,58.1222,58.2621,162420.0
2019-09-18 13:50:00,70.81,71.01,70.67,70.73,222538.0,58.2951,58.4597,58.1798,58.2292,222538.0
2019-09-18 14:00:00,70.71,71.03,70.67,70.87,183480.0,58.2127,58.4762,58.1798,58.3444,183480.0
2019-09-18 14:10:00,70.89,70.92,70.67,70.7,141542.0,58.3609,58.3856,58.1798,58.2045,141542.0
2019-09-18 14:20:00,70.67,70.76,70.38,70.46,141618.0,58.1798,58.2539,57.9411,58.0069,141618.0
2019-09-18 14:30:00,70.46,70.64,70.46,70.51,70144.0,58.0069,58.1551,58.0069,58.0481,70144.0
2019-09-18 14:40:00,70.49,70.5,70.13,70.24,56026.0,58.0316,58.0398,57.7352,57.8258,56026.0
2019-09-18 14:50:00,70.22,70.58,70.21,70.58,85574.0,57.8093,58.1057,57.8011,58.1057,85574.0
2019-09-18 15:00:00,70.55,70.6,70.48,70.52,125890.0,58.081,58.1222,58.0234,58.0563,125890.0
2019-09-18 15:10:00,70.53,70.55,70.47,70.47,100458.0,58.0645,58.081,58.0151,58.0151,100458.0
2019-09-18 15:20:00,70.47,70.58,70.42,70.43,190742.0,58.0151,58.1057,57.974,57.9822,190742.0
2019-09-18 15:30:00,70.44,70.55,70.44,70.48,142938.0,57.9904,58.081,57.9904,58.0234,142938.0
2019-09-18 15:40:00,70.48,70.48,70.29,70.33,204152.0,58.0234,58.0234,57.867,57.8999,204152.0
2019-09-18 15:50:00,70.34,70.34,70.01,70.1,820928.0,57.9081,57.9081,57.6364,57.7105,820928.0
2019-09-19 09:30:00,69.99,70.14,69.6,70.0,56272.0,58.0159,58.1402,57.6926,58.0242,56272.0
2019-09-19 09:40:00,70.0,70.03,69.73,69.73,42030.0,58.0242,58.049,57.8004,57.8004,42030.0
2019-09-19 09:50:00,69.75,69.76,69.52,69.58,43904.0,57.8169,57.8252,57.6263,57.676,43904.0
2019-09-19 10:00:00,69.57,69.81,69.53,69.7,60208.0,57.6677,57.8667,57.6346,57.7755,60208.0
2019-09-19 10:10:00,69.73,69.77,69.55,69.72,67550.0,57.8004,57.8335,57.6512,57.7921,67550.0
2019-09-19 10:20:00,69.75,70.05,69.74,70.02,40402.0,57.8169,58.0656,57.8087,58.0408,40402.0
2019-09-19 10:30:00,70.02,70.06,69.71,69.78,121588.0,58.0408,58.0739,57.7838,57.8418,121588.0
2019-09-19 10:40:00,69.79,69.89,69.72,69.82,84820.0,57.8501,57.933,57.7921,57.875,84820.0
2019-09-19 10:50:00,69.82,70.0,69.74,69.88,61228.0,57.875,58.0242,57.8087,57.9247,61228.0
2019-09-19 11:00:00,69.87,69.95,69.86,69.89,36584.0,57.9164,57.9827,57.9081,57.933,36584.0
2019-09-19 11:10:00,69.89,70.02,69.89,69.97,84170.0,57.933,58.0408,57.933,57.9993,84170.0
2019-09-19 11:20:00,69.98,70.02,69.92,69.97,21218.0,58.0076,58.0408,57.9579,57.9993,21218.0
2019-09-19 11:30:00,69.97,70.21,69.95,70.15,135640.0,57.9993,58.1982,57.9827,58.1485,135640.0
2019-09-19 11:40:00,70.15,70.24,70.11,70.24,50758.0,58.1485,58.2231,58.1154,58.2231,50758.0
2019-09-19 11:50:00,70.25,70.39,70.24,70.39,23100.0,58.2314,58.3475,58.2231,58.3475,23100.0
2019-09-19 12:00:00,70.38,70.42,70.36,70.39,19556.0,58.3392,58.3723,58.3226,58.3475,19556.0
2019-09-19 12:10:00,70.41,70.41,70.22,70.26,70680.0,58.364,58.364,58.2065,58.2397,70680.0
2019-09-19 12:20:00,70.27,70.38,70.27,70.3,41278.0,58.248,58.3392,58.248,58.2728,41278.0
2019-09-19 12:30:00,70.28,70.33,70.22,70.29,21100.0,58.2563,58.2977,58.2065,58.2646,21100.0
2019-09-19 12:40:00,70.3,70.36,70.29,70.33,19378.0,58.2728,58.3226,58.2646,58.2977,19378.0
2019-09-19 12:50:00,70.33,70.33,70.26,70.29,18016.0,58.2977,58.2977,58.2397,58.2646,18016.0
2019-09-19 13:00:00,70.33,70.39,70.32,70.36,19294.0,58.2977,58.3475,58.2894,58.3226,19294.0
2019-09-19 13:10:00,70.36,70.39,70.31,70.39,17668.0,58.3226,58.3475,58.2811,58.3475,17668.0
2019-09-19 13:20:00,70.37,70.37,70.28,70.28,17082.0,58.3309,58.3309,58.2563,58.2563,17082.0
2019-09-19 13:30:00,70.3,70.35,70.27,70.35,13660.0,58.2728,58.3143,58.248,58.3143,13660.0
2019-09-19 13:40:00,70.33,70.38,70.27,70.36,15844.0,58.2977,58.3392,58.248,58.3226,15844.0
2019-09-19 13:50:00,70.35,70.36,70.27,70.3,82006.0,58.3143,58.3226,58.248,58.2728,82006.0
2019-09-19 14:00:00,70.29,70.32,70.27,70.31,45340.0,58.2646,58.2894,58.248,58.2811,45340.0
2019-09-19 14:10:00,70.32,70.35,70.28,70.31,43386.0,58.2894,58.3143,58.2563,58.2811,43386.0
2019-09-19 14:20:00,70.31,70.43,70.31,70.36,24032.0,58.2811,58.3806,58.2811,58.3226,24032.0
2019-09-19 14:30:00,70.36,70.39,70.35,70.39,15366.0,58.3226,58.3475,58.3143,58.3475,15366.0
2019-09-19 14:40:00,70.38,70.42,70.36,70.38,20572.0,58.3392,58.3723,58.3226,58.3392,20572.0
2019-09-19 14:50:00,70.39,70.41,70.35,70.39,31506.0,58.3475,58.364,58.3143,58.3475,31506.0
2019-09-19 15:00:00,70.39,70.41,70.36,70.4,37586.0,58.3475,58.364,58.3226,58.3557,37586.0
2019-09-19 15:10:00,70.39,70.4,70.33,70.38,54788.0,58.3475,58.3557,58.2977,58.3392,54788.0
2019-09-19 15:20:00,70.38,70.43,70.35,70.38,53040.0,58.3392,58.3806,58.3143,58.3392,53040.0
2019-09-19 15:30:00,70.38,70.38,70.23,70.25,64348.0,58.3392,58.3392,58.2148,58.2314,64348.0
2019-09-19 15:40:00,70.25,70.33,70.25,70.27,74768.0,58.2314,58.2977,58.2314,58.248,74768.0
2019-09-19 15:50:00,70.28,70.45,70.22,70.4,373588.0,58.2563,58.3972,58.2065,58.3557,373588.0
2019-09-20 09:30:00,70.63,71.39,70.38,71.35,890030.0,58.5464,59.1764,58.3392,59.1432,890030.0
2019-09-20 09:40:00,71.3,71.3,71.06,71.08,53572.0,59.1018,59.1018,58.9028,58.9194,53572.0
2019-09-20 09:50:00,71.09,71.19,70.7,70.71,75774.0,58.9277,59.0106,58.6044,58.6127,75774.0
2019-09-20 10:00:00,70.71,70.82,70.49,70.74,34222.0,58.6127,58.7039,58.4303,58.6376,34222.0
2019-09-20 10:10:00,70.74,70.74,70.5,70.61,35814.0,58.6376,58.6376,58.4386,58.5298,35814.0
2019-09-20 10:20:00,70.64,70.72,70.59,70.65,26538.0,58.5547,58.621,58.5132,58.563,26538.0
2019-09-20 10:30:00,70.63,70.66,70.56,70.57,19542.0,58.5464,58.5713,58.4884,58.4967,19542.0
2019-09-20 10:40:00,70.57,70.6,70.5,70.52,15060.0,58.4967,58.5215,58.4386,58.4552,15060.0
2019-09-20 10:50:00,70.53,70.8,70.52,70.8,19582.0,58.4635,58.6873,58.4552,58.6873,19582.0
2019-09-20 11:00:00,70.78,70.89,70.75,70.86,24676.0,58.6707,58.7619,58.6459,58.737,24676.0
2019-09-20 11:10:00,70.88,70.94,70.78,70.78,17434.0,58.7536,58.8034,58.6707,58.6707,17434.0
2019-09-20 11:20:00,70.79,70.85,70.77,70.85,11952.0,58.679,58.7288,58.6624,58.7288,11952.0
2019-09-20 11:30:00,70.86,70.86,70.77,70.8,15690.0,58.737,58.737,58.6624,58.6873,15690.0
2019-09-20 11:40:00,70.8,70.81,70.7,70.81,17206.0,58.6873,58.6956,58.6044,58.6956,17206.0
2019-09-20 11:50:00,70.8,70.92,70.8,70.91,15984.0,58.6873,58.7868,58.6873,58.7785,15984.0
2019-09-20 12:00:00,70.92,70.97,70.86,70.93,23652.0,58.7868,58.8282,58.737,58.7951,23652.0
2019-09-20 12:10:00,70.92,71.0,70.89,70.95,19162.0,58.7868,58.8531,58.7619,58.8116,19162.0
2019-09-20 12:20:00,70.96,71.0,70.89,70.97,17896.0,58.8199,58.8531,58.7619,58.8282,17896.0
2019-09-20 12:30:00,70.97,70.97,70.86,70.89,17770.0,58.8282,58.8282,58.737,58.7619,17770.0
2019-09-20 12:40:00,70.89,70.95,70.88,70.92,17046.0,58.7619,58.8116,58.7536,58.7868,17046.0
2019-09-20 12:50:00,70.89,70.96,70.89,70.94,16372.0,58.7619,58.8199,58.7619,58.8034,16372.0
2019-09-20 13:00:00,70.94,71.1,70.93,71.05,53634.0,58.8034,58.936,58.7951,58.8945,53634.0
2019-09-20 13:10:00,71.04,71.07,70.72,70.9,21986.0,58.8862,58.9111,58.621,58.7702,21986.0
2019-09-20 13:20:00,70.87,70.89,70.78,70.82,18274.0,58.7453,58.7619,58.6707,58.7039,18274.0
2019-09-20 13:30:00,70.82,70.85,70.73,70.83,31088.0,58.7039,58.7288,58.6293,58.7122,31088.0
2019-09-20 13:40:00,70.83,70.93,70.78,70.82,47094.0,58.7122,58.7951,58.6707,58.7039,47094.0
2019-09-20 13:50:00,70.82,70.99,70.8,70.89,197470.0,58.7039,58.8448,58.6873,58.7619,197470.0
2019-09-20 14:00:00,70.9,70.96,70.86,70.92,78244.0,58.7702,58.8199,58.737,58.7868,78244.0
2019-09-20 14:10:00,70.91,70.99,70.89,70.95,15334.0,58.7785,58.8448,58.7619,58.8116,15334.0
2019-09-20 14:20:00,70.92,71.07,70.92,71.04,15138.0,58.7868,58.9111,58.7868,58.8862,15138.0
2019-09-20 14:30:00,71.06,71.08,71.02,71.05,20722.0,58.9028,58.9194,58.8697,58.8945,20722.0
2019-09-20 14:40:00,71.05,71.19,71.05,71.17,40246.0,58.8945,59.0106,58.8945,58.994,40246.0
2019-09-20 14:50:00,71.17,71.21,71.11,71.11,41414.0,58.994,59.0272,58.9443,58.9443,41414.0
2019-09-20 15:00:00,71.11,71.17,71.1,71.16,29842.0,58.9443,58.994,58.936,58.9857,29842.0
2019-09-20 15:10:00,71.17,71.25,71.12,71.24,36636.0,58.994,59.0603,58.9526,59.052,36636.0
2019-09-20 15:20:00,71.24,71.31,71.16,71.31,72340.0,59.052,59.1101,58.9857,59.1101,72340.0
2019-09-20 15:30:00,71.31,71.35,71.22,71.35,104508.0,59.1101,59.1432,59.0355,59.1432,104508.0
2019-09-20 15:40:00,71.36,71.39,71.1,71.13,115722.0,59.1515,59.1764,58.936,58.9608,115722.0
2019-09-20 15:50:00,71.14,71.22,71.07,71.11,363602.0,58.9691,59.0355,58.9111,58.9443,363602.0
2019-09-23 09:30:00,70.96,71.14,70.86,71.13,57096.0,58.8199,58.9691,58.737,58.9608,57096.0
2019-09-23 09:40:00,71.11,71.17,71.0,71.08,38574.0,58.9443,58.994,58.8531,58.9194,38574.0
2019-09-23 09:50:00,71.05,71.06,70.98,71.05,24964.0,58.8945,58.9028,58.8365,58.8945,24964.0
2019-09-23 10:00:00,71.08,71.16,71.05,71.16,35486.0,58.9194,58.9857,58.8945,58.9857,35486.0
2019-09-23 10:10:00,71.16,71.17,71.07,71.14,34860.0,58.9857,58.994,58.9111,58.9691,34860.0
2019-09-23 10:20:00,71.13,71.16,71.02,71.08,23064.0,58.9608,58.9857,58.8697,58.9194,23064.0
2019-09-23 10:30:00,71.09,71.09,70.98,71.02,15146.0,58.9277,58.9277,58.8365,58.8697,15146.0
2019-09-23 10:40:00,71.02,71.08,71.0,71.06,14664.0,58.8697,58.9194,58.8531,58.9028,14664.0
2019-09-23 10:50:00,71.07,71.08,70.99,71.02,14158.0,58.9111,58.9194,58.8448,58.8697,14158.0
2019-09-23 11:00:00,71.04,71.13,70.98,71.07,43608.0,58.8862,58.9608,58.8365,58.9111,43608.0
2019-09-23 11:10:00,71.08,71.08,70.92,70.93,21474.0,58.9194,58.9194,58.7868,58.7951,21474.0
2019-09-23 11:20:00,70.93,71.08,70.88,71.06,29214.0,58.7951,58.9194,58.7536,58.9028,29214.0
2019-09-23 11:30:00,71.05,71.17,71.05,71.16,30392.0,58.8945,58.994,58.8945,58.9857,30392.0
2019-09-23 11:40:00,71.17,71.25,71.16,71.21,22556.0,58.994,59.0603,58.9857,59.0272,22556.0
2019-09-23 11:50:00,71.21,71.23,71.13,71.16,23430.0,59.0272,59.0437,58.9608,58.9857,23430.0
2019-09-23 12:00:00,71.16,71.17,71.12,71.15,25942.0,58.9857,58.994,58.9526,58.9774,25942.0
2019-09-23 12:10:00,71.15,71.16,71.1,71.16,15120.0,58.9774,58.9857,58.936,58.9857,15120.0
2019-09-23 12:20:00,71.15,71.16,71.08,71.1,34642.0,58.9774,58.9857,58.9194,58.936,34642.0
2019-09-23 12:30:00,71.11,71.16,71.08,71.13,15154.0,58.9443,58.9857,58.9194,58.9608,15154.0
2019-09-23 12:40:00,71.13,71.16,71.1,71.13,17116.0,58.9608,58.9857,58.936,58.9608,17116.0
2019-09-23 12:50:00,71.14,71.14,71.03,71.09,23480.0,58.9691,58.9691,58.878,58.9277,23480.0
2019-09-23 13:00:00,71.08,71.22,71.07,71.22,14790.0,58.9194,59.0355,58.9111,59.0355,14790.0
2019-09-23 13:10:00,71.21,71.32,71.2,71.32,19322.0,59.0272,59.1183,59.0189,59.1183,19322.0
2019-09-23 13:20:00,71.32,71.32,71.24,71.24,20624.0,59.1183,59.1183,59.052,59.052,20624.0
2019-09-23 13:30:00,71.23,71.25,71.17,71.2,25658.0,59.0437,59.0603,58.994,59.0189,25658.0
2019-09-23 13:40:00,71.19,71.2,71.1,71.16,13360.0,59.0106,59.0189,58.936,58.9857,13360.0
2019-09-23 13:50:00,71.17,71.17,71.08,71.08,19916.0,58.994,58.994,58.9194,58.9194,19916.0
2019-09-23 14:00:00,71.08,71.1,71.01,71.01,12788.0,58.9194,58.936,58.8614,58.8614,12788.0
2019-09-23 14:10:00,71.01,71.02,70.96,70.98,26070.0,58.8614,58.8697,58.8199,58.8365,26070.0
2019-09-23 14:20:00,70.98,70.99,70.86,70.86,14110.0,58.8365,58.8448,58.737,58.737,14110.0
2019-09-23 14:30:00,70.87,71.01,70.87,70.96,24656.0,58.7453,58.8614,58.7453,58.8199,24656.0
2019-09-23 14:40:00,70.97,70.99,70.93,70.94,11506.0,58.8282,58.8448,58.7951,58.8034,11506.0
2019-09-23 14:50:00,70.94,71.0,70.94,70.99,22302.0,58.8034,58.8531,58.8034,58.8448,22302.0
2019-09-23 15:00:00,71.0,71.05,71.0,71.04,13290.0,58.8531,58.8945,58.8531,58.8862,13290.0
2019-09-23 15:10:00,71.02,71.08,71.02,71.06,18446.0,58.8697,58.9194,58.8697,58.9028,18446.0
2019-09-23 15:20:00,71.07,71.08,71.05,71.08,17642.0,58.9111,58.9194,58.8945,58.9194,17642.0
2019-09-23 15:30:00,71.08,71.08,71.02,71.06,33956.0,58.9194,58.9194,58.8697,58.9028,33956.0
2019-09-23 15:40:00,71.06,71.17,71.05,71.12,52206.0,58.9028,58.994,58.8945,58.9526,52206.0
2019-09-23 15:50:00,71.13,71.16,70.92,70.95,226154.0,58.9608,58.9857,58.7868,58.8116,226154.0
2019-09-24 09:30:00,71.39,71.39,70.94,71.25,62106.0,59.1764,59.1764,58.8034,59.0603,62106.0
2019-09-24 09:40:00,71.27,71.43,71.26,71.42,59248.0,59.0769,59.2095,59.0686,59.2012,59248.0
2019-09-24 09:50:00,71.45,71.47,71.33,71.47,60768.0,59.2261,59.2427,59.1266,59.2427,60768.0
2019-09-24 10:00:00,71.5,71.82,71.47,71.8,72494.0,59.2675,59.5328,59.2427,59.5162,72494.0
2019-09-24 10:10:00,71.86,72.22,71.83,72.13,74322.0,59.566,59.8644,59.5411,59.7898,74322.0
2019-09-24 10:20:00,72.1,72.13,72.01,72.13,49540.0,59.7649,59.7898,59.6903,59.7898,49540.0
2019-09-24 10:30:00,72.13,72.2,72.02,72.11,55418.0,59.7898,59.8478,59.6986,59.7732,55418.0
2019-09-24 10:40:00,72.11,72.23,72.1,72.17,33636.0,59.7732,59.8727,59.7649,59.8229,33636.0
2019-09-24 10:50:00,72.19,72.29,72.13,72.13,16884.0,59.8395,59.9224,59.7898,59.7898,16884.0
2019-09-24 11:00:00,72.11,72.14,72.09,72.12,19696.0,59.7732,59.7981,59.7566,59.7815,19696.0
2019-09-24 11:10:00,72.14,72.21,72.1,72.19,23610.0,59.7981,59.8561,59.7649,59.8395,23610.0
2019-09-24 11:20:00,72.2,72.2,72.01,72.07,25134.0,59.8478,59.8478,59.6903,59.74,25134.0
2019-09-24 11:30:00,72.08,72.18,72.07,72.11,22456.0,59.7483,59.8312,59.74,59.7732,22456.0
2019-09-24 11:40:00,72.11,72.14,72.06,72.11,19580.0,59.7732,59.7981,59.7317,59.7732,19580.0
2019-09-24 11:50:00,72.11,72.11,72.0,72.07,17434.0,59.7732,59.7732,59.682,59.74,17434.0
2019-09-24 12:00:00,72.05,72.08,72.02,72.04,18460.0,59.7235,59.7483,59.6986,59.7152,18460.0
2019-09-24 12:10:00,72.05,72.05,71.96,72.0,19650.0,59.7235,59.7235,59.6489,59.682,19650.0
2019-09-24 12:20:00,71.99,72.03,71.72,71.76,26216.0,59.6737,59.7069,59.4499,59.4831,26216.0
2019-09-24 12:30:00,71.77,71.84,71.74,71.81,22606.0,59.4914,59.5494,59.4665,59.5245,22606.0
2019-09-24 12:40:00,71.8,71.89,71.79,71.88,11710.0,59.5162,59.5908,59.5079,59.5825,11710.0
2019-09-24 12:50:00,71.86,71.89,71.83,71.89,11616.0,59.566,59.5908,59.5411,59.5908,11616.0
2019-09-24 13:00:00,71.89,71.89,71.82,71.89,15412.0,59.5908,59.5908,59.5328,59.5908,15412.0
2019-09-24 13:10:00,71.89,71.91,71.82,71.82,9418.0,59.5908,59.6074,59.5328,59.5328,9418.0
2019-09-24 13:20:00,71.83,71.92,71.8,71.9,14812.0,59.5411,59.6157,59.5162,59.5991,14812.0
2019-09-24 13:30:00,71.91,71.94,71.89,71.89,15440.0,59.6074,59.6323,59.5908,59.5908,15440.0
2019-09-24 13:40:00,71.89,71.92,71.84,71.92,17410.0,59.5908,59.6157,59.5494,59.6157,17410.0
2019-09-24 13:50:00,71.92,72.03,71.92,71.98,25368.0,59.6157,59.7069,59.6157,59.6654,25368.0
2019-09-24 14:00:00,71.99,72.03,71.95,71.96,19870.0,59.6737,59.7069,59.6406,59.6489,19870.0
2019-09-24 14:10:00,71.95,72.14,71.92,72.12,23950.0,59.6406,59.7981,59.6157,59.7815,23950.0
2019-09-24 14:20:00,72.11,72.11,72.05,72.1,14914.0,59.7732,59.7732,59.7235,59.7649,14914.0
2019-09-24 14:30:00,72.11,72.11,72.01,72.03,21084.0,59.7732,59.7732,59.6903,59.7069,21084.0
2019-09-24 14:40:00,72.03,72.03,71.95,71.99,8970.0,59.7069,59.7069,59.6406,59.6737,8970.0
2019-09-24 14:50:00,71.98,72.04,71.98,72.01,15428.0,59.6654,59.7152,59.6654,59.6903,15428.0
2019-09-24 15:00:00,71.99,72.04,71.95,72.02,24842.0,59.6737,59.7152,59.6406,59.6986,24842.0
2019-09-24 15:10:00,71.99,72.05,71.97,72.04,17304.0,59.6737,59.7235,59.6571,59.7152,17304.0
2019-09-24 15:20:00,72.02,72.03,71.91,71.91,15984.0,59.6986,59.7069,59.6074,59.6074,15984.0
2019-09-24 15:30:00,71.91,71.96,71.88,71.92,31164.0,59.6074,59.6489,59.5825,59.6157,31164.0
2019-09-24 15:40:00,71.91,72.05,71.91,72.05,67278.0,59.6074,59.7235,59.6074,59.7235,67278.0
2019-09-24 15:50:00,72.04,72.17,72.02,72.14,194370.0,59.7152,59.8229,59.6986,59.7981,194370.0
2019-09-25 09:30:00,72.05,72.05,71.71,71.98,36424.0,59.7235,59.7235,59.4416,59.6654,36424.0
2019-09-25 09:40:00,71.94,72.02,71.88,71.99,22004.0,59.6323,59.6986,59.5825,59.6737,22004.0
2019-09-25 09:50:00,72.0,72.01,71.75,71.85,16098.0,59.682,59.6903,59.4748,59.5577,16098.0
2019-09-25 10:00:00,71.8,71.91,71.73,71.83,20812.0,59.5162,59.6074,59.4582,59.5411,20812.0
2019-09-25 10:10:00,71.83,71.86,71.74,71.8,7852.0,59.5411,59.566,59.4665,59.5162,7852.0
2019-09-25 10:20:00,71.77,71.78,71.58,71.58,24444.0,59.4914,59.4996,59.3339,59.3339,24444.0
2019-09-25 10:30:00,71.58,71.63,71.5,71.59,27006.0,59.3339,59.3753,59.2675,59.3422,27006.0
2019-09-25 10:40:00,71.59,71.59,71.33,71.36,15320.0,59.3422,59.3422,59.1266,59.1515,15320.0
2019-09-25 10:50:00,71.39,71.57,71.37,71.5,19408.0,59.1764,59.3256,59.1598,59.2675,19408.0
2019-09-25 11:00:00,71.52,71.76,71.52,71.76,24618.0,59.2841,59.4831,59.2841,59.4831,24618.0
2019-09-25 11:10:00,71.73,71.81,71.7,71.77,20046.0,59.4582,59.5245,59.4333,59.4914,20046.0
2019-09-25 11:20:00,71.78,71.83,71.72,71.79,22006.0,59.4996,59.5411,59.4499,59.5079,22006.0
2019-09-25 11:30:00,71.77,72.0,71.75,72.0,22262.0,59.4914,59.682,59.4748,59.682,22262.0
2019-09-25 11:40:00,71.98,72.0,71.88,71.96,19386.0,59.6654,59.682,59.5825,59.6489,19386.0
2019-09-25 11:50:00,71.92,71.97,71.86,71.92,7322.0,59.6157,59.6571,59.566,59.6157,7322.0
2019-09-25 12:00:00,71.92,71.92,71.82,71.84,15066.0,59.6157,59.6157,59.5328,59.5494,15066.0
2019-09-25 12:10:00,71.83,71.83,71.73,71.74,9990.0,59.5411,59.5411,59.4582,59.4665,9990.0
2019-09-25 12:20:00,71.76,71.77,71.65,71.73,15614.0,59.4831,59.4914,59.3919,59.4582,15614.0
2019-09-25 12:30:00,71.74,71.77,71.71,71.71,11030.0,59.4665,59.4914,59.4416,59.4416,11030.0
2019-09-25 12:40:00,71.72,71.72,71.66,71.69,11018.0,59.4499,59.4499,59.4002,59.425,11018.0
2019-09-25 12:50:00,71.69,71.75,71.67,71.75,13834.0,59.425,59.4748,59.4085,59.4748,13834.0
2019-09-25 13:00:00,71.74,71.8,71.71,71.79,15458.0,59.4665,59.5162,59.4416,59.5079,15458.0
2019-09-25 13:10:00,71.78,71.82,71.72,71.76,15990.0,59.4996,59.5328,59.4499,59.4831,15990.0
2019-09-25 13:20:00,71.74,71.78,71.72,71.73,8458.0,59.4665,59.4996,59.4499,59.4582,8458.0
2019-09-25 13:30:00,71.73,71.8,71.72,71.77,20356.0,59.4582,59.5162,59.4499,59.4914,20356.0
2019-09-25 13:40:00,71.76,71.8,71.74,71.76,6800.0,59.4831,59.5162,59.4665,59.4831,6800.0
2019-09-25 13:50:00,71.78,71.89,71.75,71.88,17540.0,59.4996,59.5908,59.4748,59.5825,17540.0
2019-09-25 14:00:00,71.88,71.96,71.82,71.84,35952.0,59.5825,59.6489,59.5328,59.5494,35952.0
2019-09-25 14:10:00,71.82,71.82,71.75,71.79,11074.0,59.5328,59.5328,59.4748,59.5079,11074.0
2019-09-25 14:20:00,71.82,71.85,71.74,71.77,13888.0,59.5328,59.5577,59.4665,59.4914,13888.0
2019-09-25 14:30:00,71.77,71.78,71.73,71.76,13612.0,59.4914,59.4996,59.4582,59.4831,13612.0
2019-09-25 14:40:00,71.78,71.83,71.75,71.79,20924.0,59.4996,59.5411,59.4748,59.5079,20924.0
2019-09-25 14:50:00,71.82,71.95,71.82,71.95,17600.0,59.5328,59.6406,59.5328,59.6406,17600.0
2019-09-25 15:00:00,71.96,71.96,71.86,71.88,45886.0,59.6489,59.6489,59.566,59.5825,45886.0
2019-09-25 15:10:00,71.86,71.88,71.79,71.86,37508.0,59.566,59.5825,59.5079,59.566,37508.0
2019-09-25 15:20:00,71.86,71.9,71.86,71.86,38908.0,59.566,59.5991,59.566,59.566,38908.0
2019-09-25 15:30:00,71.87,71.92,71.87,71.92,23140.0,59.5742,59.6157,59.5742,59.6157,23140.0
2019-09-25 15:40:00,71.92,71.99,71.92,71.98,93828.0,59.6157,59.6737,59.6157,59.6654,93828.0
2019-09-25 15:50:00,71.99,72.11,71.96,71.99,118422.0,59.6737,59.7732,59.6489,59.6737,118422.0
2019-09-26 09:30:00,72.24,72.35,71.79,72.12,24452.0,59.8809,59.9721,59.5079,59.7815,24452.0
2019-09-26 09:40:00,72.12,72.33,72.12,72.22,106980.0,59.7815,59.9555,59.7815,59.8644,106980.0
2019-09-26 09:50:00,72.22,72.22,72.11,72.15,23362.0,59.8644,59.8644,59.7732,59.8063,23362.0
2019-09-26 10:00:00,72.15,72.24,72.13,72.18,17224.0,59.8063,59.8809,59.7898,59.8312,17224.0
2019-09-26 10:10:00,72.2,72.22,72.06,72.06,9310.0,59.8478,59.8644,59.7317,59.7317,9310.0
2019-09-26 10:20:00,72.06,72.07,71.98,71.98,11636.0,59.7317,59.74,59.6654,59.6654,11636.0
2019-09-26 10:30:00,71.99,72.06,71.86,71.86,15014.0,59.6737,59.7317,59.566,59.566,15014.0
2019-09-26 10:40:00,71.83,71.92,71.75,71.92,8406.0,59.5411,59.6157,59.4748,59.6157,8406.0
2019-09-26 10:50:00,71.92,72.05,71.86,72.05,14386.0,59.6157,59.7235,59.566,59.7235,14386.0
2019-09-26 11:00:00,72.0,72.01,71.93,72.0,8008.0,59.682,59.6903,59.624,59.682,8008.0
2019-09-26 11:10:00,72.01,72.06,71.95,71.97,12028.0,59.6903,59.7317,59.6406,59.6571,12028.0
2019-09-26 11:20:00,71.94,72.13,71.94,72.12,7240.0,59.6323,59.7898,59.6323,59.7815,7240.0
2019-09-26 11:30:00,72.1,72.11,72.08,72.09,4840.0,59.7649,59.7732,59.7483,59.7566,4840.0
2019-09-26 11:40:00,72.08,72.1,71.98,72.03,12802.0,59.7483,59.7649,59.6654,59.7069,12802.0
2019-09-26 11:50:00,72.0,72.01,71.94,71.96,7902.0,59.682,59.6903,59.6323,59.6489,7902.0
2019-09-26 12:00:00,71.98,72.11,71.96,72.08,45482.0,59.6654,59.7732,59.6489,59.7483,45482.0
2019-09-26 12:10:00,72.06,72.2,72.02,72.2,16768.0,59.7317,59.8478,59.6986,59.8478,16768.0
2019-09-26 12:20:00,72.21,72.36,72.21,72.35,20182.0,59.8561,59.9804,59.8561,59.9721,20182.0
2019-09-26 12:30:00,72.35,72.35,72.27,72.32,13708.0,59.9721,59.9721,59.9058,59.9473,13708.0
2019-09-26 12:40:00,72.32,72.35,72.3,72.33,6898.0,59.9473,59.9721,59.9307,59.9555,6898.0
2019-09-26 12:50:00,72.33,72.42,72.33,72.42,12180.0,59.9555,60.0302,59.9555,60.0302,12180.0
2019-09-26 13:00:00,72.42,72.45,72.41,72.42,11678.0,60.0302,60.055,60.0219,60.0302,11678.0
2019-09-26 13:10:00,72.42,72.42,72.32,72.37,9582.0,60.0302,60.0302,59.9473,59.9887,9582.0
2019-09-26 13:20:00,72.38,72.4,72.34,72.36,8384.0,59.997,60.0136,59.9638,59.9804,8384.0
2019-09-26 13:30:00,72.38,72.42,72.37,72.4,15126.0,59.997,60.0302,59.9887,60.0136,15126.0
2019-09-26 13:40:00,72.4,72.45,72.39,72.45,22076.0,60.0136,60.055,60.0053,60.055,22076.0
2019-09-26 13:50:00,72.44,72.5,72.38,72.39,53100.0,60.0467,60.0965,59.997,60.0053,53100.0
2019-09-26 14:00:00,72.39,72.53,72.39,72.53,25242.0,60.0053,60.1213,60.0053,60.1213,25242.0
2019-09-26 14:10:00,72.53,72.54,72.42,72.45,13444.0,60.1213,60.1296,60.0302,60.055,13444.0
2019-09-26 14:20:00,72.45,72.49,72.4,72.41,8536.0,60.055,60.0882,60.0136,60.0219,8536.0
2019-09-26 14:30:00,72.42,72.44,72.41,72.42,12660.0,60.0302,60.0467,60.0219,60.0302,12660.0
2019-09-26 14:40:00,72.42,72.47,72.38,72.4,55614.0,60.0302,60.0716,59.997,60.0136,55614.0
2019-09-26 14:50:00,72.39,72.48,72.37,72.48,16618.0,60.0053,60.0799,59.9887,60.0799,16618.0
2019-09-26 15:00:00,72.5,72.54,72.46,72.49,11030.0,60.0965,60.1296,60.0633,60.0882,11030.0
2019-09-26 15:10:00,72.47,72.53,72.45,72.51,12030.0,60.0716,60.1213,60.055,60.1048,12030.0
2019-09-26 15:20:00,72.52,72.52,72.39,72.44,28668.0,60.113,60.113,60.0053,60.0467,28668.0
2019-09-26 15:30:00,72.43,72.44,72.28,72.33,31008.0,60.0384,60.0467,59.9141,59.9555,31008.0
2019-09-26 15:40:00,72.33,72.42,72.3,72.41,45064.0,59.9555,60.0302,59.9307,60.0219,45064.0
2019-09-26 15:50:00,72.41,72.47,72.32,72.39,267644.0,60.0219,60.0716,59.9473,60.0053,267644.0
2019-09-27 09:30:00,72.54,72.54,71.95,71.97,21496.0,60.1296,60.1296,59.6406,59.6571,21496.0
2019-09-27 09:40:00,71.95,72.08,71.73,72.0,43280.0,59.6406,59.7483,59.4582,59.682,43280.0
2019-09-27 09:50:00,72.06,72.23,72.01,72.23,19360.0,59.7317,59.8727,59.6903,59.8727,19360.0
2019-09-27 10:00:00,72.15,72.28,72.05,72.2,15160.0,59.8063,59.9141,59.7235,59.8478,15160.0
2019-09-27 10:10:00,72.13,72.13,71.86,71.86,13536.0,59.7898,59.7898,59.566,59.566,13536.0
2019-09-27 10:20:00,71.84,71.98,71.83,71.95,8388.0,59.5494,59.6654,59.5411,59.6406,8388.0
2019-09-27 10:30:00,71.97,71.97,71.75,71.82,16258.0,59.6571,59.6571,59.4748,59.5328,16258.0
2019-09-27 10:40:00,71.83,72.01,71.82,72.01,34120.0,59.5411,59.6903,59.5328,59.6903,34120.0
2019-09-27 10:50:00,71.99,72.05,71.98,72.0,17002.0,59.6737,59.7235,59.6654,59.682,17002.0
2019-09-27 11:00:00,72.01,72.12,72.0,72.11,19794.0,59.6903,59.7815,59.682,59.7732,19794.0
2019-09-27 11:10:00,72.11,72.3,72.1,72.3,16660.0,59.7732,59.9307,59.7649,59.9307,16660.0
2019-09-27 11:20:00,72.29,72.32,72.24,72.31,9162.0,59.9224,59.9473,59.8809,59.939,9162.0
2019-09-27 11:30:00,72.32,72.35,72.08,72.11,15784.0,59.9473,59.9721,59.7483,59.7732,15784.0
2019-09-27 11:40:00,72.13,72.26,72.09,72.25,8460.0,59.7898,59.8975,59.7566,59.8892,8460.0
2019-09-27 11:50:00,72.23,72.23,72.11,72.15,38048.0,59.8727,59.8727,59.7732,59.8063,38048.0
2019-09-27 12:00:00,72.13,72.16,72.0,72.02,40264.0,59.7898,59.8146,59.682,59.6986,40264.0
2019-09-27 12:10:00,72.04,72.04,71.94,71.97,14124.0,59.7152,59.7152,59.6323,59.6571,14124.0
2019-09-27 12:20:00,71.97,72.04,71.96,72.03,11264.0,59.6571,59.7152,59.6489,59.7069,11264.0
2019-09-27 12:30:00,72.03,72.06,72.0,72.03,10972.0,59.7069,59.7317,59.682,59.7069,10972.0
2019-09-27 12:40:00,72.02,72.02,71.95,71.99,17408.0,59.6986,59.6986,59.6406,59.6737,17408.0
2019-09-27 12:50:00,71.97,72.03,71.96,71.97,13934.0,59.6571,59.7069,59.6489,59.6571,13934.0
2019-09-27 13:00:00,71.97,72.08,71.94,72.08,21840.0,59.6571,59.7483,59.6323,59.7483,21840.0
2019-09-27 13:10:00,72.07,72.08,72.0,72.03,17882.0,59.74,59.7483,59.682,59.7069,17882.0
2019-09-27 13:20:00,72.04,72.13,72.04,72.13,26724.0,59.7152,59.7898,59.7152,59.7898,26724.0
2019-09-27 13:30:00,72.11,72.16,72.06,72.12,20888.0,59.7732,59.8146,59.7317,59.7815,20888.0
2019-09-27 13:40:00,72.12,72.15,72.08,72.1,17892.0,59.7815,59.8063,59.7483,59.7649,17892.0
2019-09-27 13:50:00,72.1,72.12,72.06,72.08,25308.0,59.7649,59.7815,59.7317,59.7483,25308.0
2019-09-27 14:00:00,72.08,72.09,71.97,72.0,30428.0,59.7483,59.7566,59.6571,59.682,30428.0
2019-09-27 14:10:00,72.0,72.01,71.94,71.94,29670.0,59.682,59.6903,59.6323,59.6323,29670.0
2019-09-27 14:20:00,71.92,71.98,71.9,71.95,22958.0,59.6157,59.6654,59.5991,59.6406,22958.0
2019-09-27 14:30:00,71.95,72.03,71.94,72.0,26474.0,59.6406,59.7069,59.6323,59.682,26474.0
2019-09-27 14:40:00,72.0,72.06,72.0,72.04,26066.0,59.682,59.7317,59.682,59.7152,26066.0
2019-09-27 14:50:00,72.03,72.13,71.97,72.1,38890.0,59.7069,59.7898,59.6571,59.7649,38890.0
2019-09-27 15:00:00,72.11,72.14,72.04,72.04,18904.0,59.7732,59.7981,59.7152,59.7152,18904.0
2019-09-27 15:10:00,72.04,72.12,72.04,72.11,25854.0,59.7152,59.7815,59.7152,59.7732,25854.0
2019-09-27 15:20:00,72.12,72.14,72.02,72.03,27188.0,59.7815,59.7981,59.6986,59.7069,27188.0
2019-09-27 15:30:00,72.0,72.13,72.0,72.1,61160.0,59.682,59.7898,59.682,59.7649,61160.0
2019-09-27 15:40:00,72.1,72.24,72.1,72.23,67596.0,59.7649,59.8809,59.7649,59.8727,67596.0
2019-09-27 15:50:00,72.24,72.33,72.21,72.25,305056.0,59.8809,59.9555,59.8561,59.8892,305056.0
2019-09-30 09:30:00,72.71,73.42,72.24,73.38,220460.0,60.2705,60.8591,59.8809,60.8259,220460.0
2019-09-30 09:40:00,73.36,74.07,73.32,73.85,252866.0,60.8093,61.3979,60.7762,61.2155,252866.0
2019-09-30 09:50:00,73.85,74.04,73.73,73.91,164056.0,61.2155,61.373,61.116,61.2652,164056.0
2019-09-30 10:00:00,73.9,73.92,73.67,73.72,48848.0,61.2569,61.2735,61.0663,61.1077,48848.0
2019-09-30 10:10:00,73.71,73.76,73.6,73.6,118572.0,61.0995,61.1409,61.0083,61.0083,118572.0
2019-09-30 10:20:00,73.55,73.58,73.4,73.56,54180.0,60.9668,60.9917,60.8425,60.9751,54180.0
2019-09-30 10:30:00,73.55,73.58,73.48,73.56,30134.0,60.9668,60.9917,60.9088,60.9751,30134.0
2019-09-30 10:40:00,73.56,73.75,73.56,73.71,41330.0,60.9751,61.1326,60.9751,61.0995,41330.0
2019-09-30 10:50:00,73.7,73.82,73.69,73.79,24366.0,61.0912,61.1906,61.0829,61.1658,24366.0
2019-09-30 11:00:00,73.8,73.85,73.69,73.79,28176.0,61.1741,61.2155,61.0829,61.1658,28176.0
2019-09-30 11:10:00,73.79,73.86,73.69,73.86,23086.0,61.1658,61.2238,61.0829,61.2238,23086.0
2019-09-30 11:20:00,73.86,73.95,73.83,73.95,28508.0,61.2238,61.2984,61.1989,61.2984,28508.0
2019-09-30 11:30:00,73.95,73.96,73.71,73.73,32090.0,61.2984,61.3067,61.0995,61.116,32090.0
2019-09-30 11:40:00,73.75,73.79,73.69,73.77,26028.0,61.1326,61.1658,61.0829,61.1492,26028.0
2019-09-30 11:50:00,73.76,73.77,73.64,73.67,102562.0,61.1409,61.1492,61.0414,61.0663,102562.0
2019-09-30 12:00:00,73.66,73.8,73.66,73.73,128676.0,61.058,61.1741,61.058,61.116,128676.0
2019-09-30 12:10:00,73.73,73.82,73.69,73.75,28800.0,61.116,61.1906,61.0829,61.1326,28800.0
2019-09-30 12:20:00,73.78,73.8,73.75,73.76,22714.0,61.1575,61.1741,61.1326,61.1409,22714.0
2019-09-30 12:30:00,73.76,73.76,73.54,73.62,22912.0,61.1409,61.1409,60.9585,61.0249,22912.0
2019-09-30 12:40:00,73.63,73.69,73.6,73.67,25614.0,61.0331,61.0829,61.0083,61.0663,25614.0
2019-09-30 12:50:00,73.68,73.74,73.65,73.74,28098.0,61.0746,61.1243,61.0497,61.1243,28098.0
2019-09-30 13:00:00,73.73,73.74,73.55,73.58,43546.0,61.116,61.1243,60.9668,60.9917,43546.0
2019-09-30 13:10:00,73.58,73.62,73.54,73.61,39556.0,60.9917,61.0249,60.9585,61.0166,39556.0
2019-09-30 13:20:00,73.61,73.74,73.61,73.73,33130.0,61.0166,61.1243,61.0166,61.116,33130.0
2019-09-30 13:30:00,73.72,73.83,73.59,73.69,77342.0,61.1077,61.1989,61.0,61.0829,77342.0
2019-09-30 13:40:00,73.69,73.76,73.62,73.66,17522.0,61.0829,61.1409,61.0249,61.058,17522.0
2019-09-30 13:50:00,73.64,73.67,73.5,73.52,22632.0,61.0414,61.0663,60.9254,60.942,22632.0
2019-09-30 14:00:00,73.5,73.55,73.42,73.5,28954.0,60.9254,60.9668,60.8591,60.9254,28954.0
2019-09-30 14:10:00,73.5,73.61,73.5,73.61,33820.0,60.9254,61.0166,60.9254,61.0166,33820.0
2019-09-30 14:20:00,73.6,73.65,73.57,73.64,30138.0,61.0083,61.0497,60.9834,61.0414,30138.0
2019-09-30 14:30:00,73.64,73.66,73.57,73.65,29230.0,61.0414,61.058,60.9834,61.0497,29230.0
2019-09-30 14:40:00,73.65,73.7,73.61,73.69,32732.0,61.0497,61.0912,61.0166,61.0829,32732.0
2019-09-30 14:50:00,73.69,73.77,73.69,73.73,33264.0,61.0829,61.1492,61.0829,61.116,33264.0
2019-09-30 15:00:00,73.74,73.8,73.71,73.8,45130.0,61.1243,61.1741,61.0995,61.1741,45130.0
2019-09-30 15:10:00,73.81,73.95,73.79,73.95,43148.0,61.1823,61.2984,61.1658,61.2984,43148.0
2019-09-30 15:20:00,73.95,73.95,73.89,73.93,59870.0,61.2984,61.2984,61.2487,61.2818,59870.0
2019-09-30 15:30:00,73.92,73.92,73.78,73.89,200426.0,61.2735,61.2735,61.1575,61.2487,200426.0
2019-09-30 15:40:00,73.89,74.0,73.78,73.88,193838.0,61.2487,61.3398,61.1575,61.2404,193838.0
2019-09-30 15:50:00,73.88,73.89,73.75,73.8,531700.0,61.2404,61.2487,61.1326,61.1741,531700.0
2019-10-01 09:30:00,73.72,74.0,73.56,73.56,69686.0,61.1077,61.3398,60.9751,60.9751,69686.0
2019-10-01 09:40:00,73.61,73.71,73.45,73.55,30398.0,61.0166,61.0995,60.8839,60.9668,30398.0
2019-10-01 09:50:00,73.53,73.64,73.49,73.56,19140.0,60.9502,61.0414,60.9171,60.9751,19140.0
2019-10-01 10:00:00,73.5,73.75,73.42,73.46,37704.0,60.9254,61.1326,60.8591,60.8922,37704.0
2019-10-01 10:10:00,73.4,73.47,73.21,73.44,39752.0,60.8425,60.9005,60.685,60.8756,39752.0
2019-10-01 10:20:00,73.4,73.56,73.31,73.5,73426.0,60.8425,60.9751,60.7679,60.9254,73426.0
2019-10-01 10:30:00,73.51,73.71,73.5,73.66,49706.0,60.9337,61.0995,60.9254,61.058,49706.0
2019-10-01 10:40:00,73.66,74.02,73.63,73.92,82754.0,61.058,61.3564,61.0331,61.2735,82754.0
2019-10-01 10:50:00,73.95,73.96,73.77,73.77,23800.0,61.2984,61.3067,61.1492,61.1492,23800.0
2019-10-01 11:00:00,73.74,73.74,73.63,73.7,27740.0,61.1243,61.1243,61.0331,61.0912,27740.0
2019-10-01 11:10:00,73.69,73.7,73.49,73.53,15902.0,61.0829,61.0912,60.9171,60.9502,15902.0
2019-10-01 11:20:00,73.54,73.73,73.53,73.7,37566.0,60.9585,61.116,60.9502,61.0912,37566.0
2019-10-01 11:30:00,73.7,73.71,73.61,73.62,13420.0,61.0912,61.0995,61.0166,61.0249,13420.0
2019-10-01 11:40:00,73.62,73.67,73.48,73.48,28124.0,61.0249,61.0663,60.9088,60.9088,28124.0
2019-10-01 11:50:00,73.46,73.58,73.46,73.57,19962.0,60.8922,60.9917,60.8922,60.9834,19962.0
2019-10-01 12:00:00,73.58,73.58,73.38,73.38,10958.0,60.9917,60.9917,60.8259,60.8259,10958.0
2019-10-01 12:10:00,73.38,73.39,73.32,73.32,16116.0,60.8259,60.8342,60.7762,60.7762,16116.0
2019-10-01 12:20:00,73.33,73.48,73.33,73.48,14262.0,60.7845,60.9088,60.7845,60.9088,14262.0
2019-10-01 12:30:00,73.48,73.48,73.41,73.41,25844.0,60.9088,60.9088,60.8508,60.8508,25844.0
2019-10-01 12:40:00,73.4,73.47,73.39,73.39,37988.0,60.8425,60.9005,60.8342,60.8342,37988.0
2019-10-01 12:50:00,73.4,73.44,73.35,73.36,18172.0,60.8425,60.8756,60.801,60.8093,18172.0
2019-10-01 13:00:00,73.36,73.38,73.32,73.33,16180.0,60.8093,60.8259,60.7762,60.7845,16180.0
2019-10-01 13:10:00,73.33,73.36,73.3,73.35,70620.0,60.7845,60.8093,60.7596,60.801,70620.0
2019-10-01 13:20:00,73.34,73.39,73.3,73.39,21904.0,60.7928,60.8342,60.7596,60.8342,21904.0
2019-10-01 13:30:00,73.38,73.46,73.37,73.46,15556.0,60.8259,60.8922,60.8176,60.8922,15556.0
2019-10-01 13:40:00,73.47,73.67,73.47,73.64,37602.0,60.9005,61.0663,60.9005,61.0414,37602.0
2019-10-01 13:50:00,73.67,73.71,73.61,73.69,24496.0,61.0663,61.0995,61.0166,61.0829,24496.0
2019-10-01 14:00:00,73.68,73.69,73.48,73.48,51526.0,61.0746,61.0829,60.9088,60.9088,51526.0
2019-10-01 14:10:00,73.5,73.55,73.45,73.52,25330.0,60.9254,60.9668,60.8839,60.942,25330.0
2019-10-01 14:20:00,73.53,73.54,73.44,73.46,28264.0,60.9502,60.9585,60.8756,60.8922,28264.0
2019-10-01 14:30:00,73.46,73.49,73.42,73.42,44148.0,60.8922,60.9171,60.8591,60.8591,44148.0
2019-10-01 14:40:00,73.42,73.45,73.38,73.39,26536.0,60.8591,60.8839,60.8259,60.8342,26536.0
2019-10-01 14:50:00,73.39,73.42,73.33,73.36,26456.0,60.8342,60.8591,60.7845,60.8093,26456.0
2019-10-01 15:00:00,73.36,73.36,73.28,73.35,33968.0,60.8093,60.8093,60.743,60.801,33968.0
2019-10-01 15:10:00,73.33,73.33,73.23,73.28,30554.0,60.7845,60.7845,60.7016,60.743,30554.0
2019-10-01 15:20:00,73.28,73.34,73.25,73.31,28028.0,60.743,60.7928,60.7182,60.7679,28028.0
2019-10-01 15:30:00,73.31,73.31,73.24,73.25,39474.0,60.7679,60.7679,60.7099,60.7182,39474.0
2019-10-01 15:40:00,73.25,73.25,73.11,73.11,106554.0,60.7182,60.7182,60.6021,60.6021,106554.0
2019-10-01 15:50:00,73.11,73.2,73.04,73.05,253164.0,60.6021,60.6767,60.5441,60.5524,253164.0
2019-10-02 09:30:00,72.7,73.04,72.54,72.6,103564.0,60.2622,60.5441,60.1296,60.1794,103564.0
2019-10-02 09:40:00,72.61,72.69,72.19,72.19,46424.0,60.1876,60.254,59.8395,59.8395,46424.0
2019-10-02 09:50:00,72.17,72.26,72.06,72.26,75308.0,59.8229,59.8975,59.7317,59.8975,75308.0
2019-10-02 10:00:00,72.26,72.26,71.91,72.18,56342.0,59.8975,59.8975,59.6074,59.8312,56342.0
2019-10-02 10:10:00,72.19,72.33,72.07,72.24,23746.0,59.8395,59.9555,59.74,59.8809,23746.0
2019-10-02 10:20:00,72.24,72.29,72.16,72.18,16940.0,59.8809,59.9224,59.8146,59.8312,16940.0
2019-10-02 10:30:00,72.17,72.2,72.08,72.08,19484.0,59.8229,59.8478,59.7483,59.7483,19484.0
2019-10-02 10:40:00,72.07,72.13,72.02,72.08,28672.0,59.74,59.7898,59.6986,59.7483,28672.0
2019-10-02 10:50:00,72.09,72.2,72.08,72.1,19136.0,59.7566,59.8478,59.7483,59.7649,19136.0
2019-10-02 11:00:00,72.09,72.17,72.06,72.16,22454.0,59.7566,59.8229,59.7317,59.8146,22454.0
2019-10-02 11:10:00,72.16,72.16,71.97,72.04,62770.0,59.8146,59.8146,59.6571,59.7152,62770.0
2019-10-02 11:20:00,72.03,72.06,71.92,71.92,71590.0,59.7069,59.7317,59.6157,59.6157,71590.0
2019-10-02 11:30:00,71.92,71.93,71.7,71.72,95956.0,59.6157,59.624,59.4333,59.4499,95956.0
2019-10-02 11:40:00,71.75,71.83,71.73,71.81,109694.0,59.4748,59.5411,59.4582,59.5245,109694.0
2019-10-02 11:50:00,71.82,72.02,71.75,71.98,102240.0,59.5328,59.6986,59.4748,59.6654,102240.0
2019-10-02 12:00:00,71.98,72.24,71.94,72.23,17788.0,59.6654,59.8809,59.6323,59.8727,17788.0
2019-10-02 12:10:00,72.24,72.28,72.06,72.07,43956.0,59.8809,59.9141,59.7317,59.74,43956.0
2019-10-02 12:20:00,72.01,72.11,72.01,72.05,12214.0,59.6903,59.7732,59.6903,59.7235,12214.0
2019-10-02 12:30:00,72.05,72.05,71.86,71.87,42928.0,59.7235,59.7235,59.566,59.5742,42928.0
2019-10-02 12:40:00,71.86,71.86,71.71,71.75,16616.0,59.566,59.566,59.4416,59.4748,16616.0
2019-10-02 12:50:00,71.74,71.79,71.66,71.72,32240.0,59.4665,59.5079,59.4002,59.4499,32240.0
2019-10-02 13:00:00,71.7,71.83,71.7,71.8,45260.0,59.4333,59.5411,59.4333,59.5162,45260.0
2019-10-02 13:10:00,71.82,71.9,71.77,71.77,21834.0,59.5328,59.5991,59.4914,59.4914,21834.0
2019-10-02 13:20:00,71.77,71.82,71.72,71.79,26460.0,59.4914,59.5328,59.4499,59.5079,26460.0
2019-10-02 13:30:00,71.81,71.9,71.81,71.9,32480.0,59.5245,59.5991,59.5245,59.5991,32480.0
2019-10-02 13:40:00,71.89,71.93,71.84,71.85,36468.0,59.5908,59.624,59.5494,59.5577,36468.0
2019-10-02 13:50:00,71.85,71.87,71.8,71.83,36736.0,59.5577,59.5742,59.5162,59.5411,36736.0
2019-10-02 14:00:00,71.83,71.94,71.8,71.88,27992.0,59.5411,59.6323,59.5162,59.5825,27992.0
2019-10-02 14:10:00,71.89,71.96,71.83,71.83,30452.0,59.5908,59.6489,59.5411,59.5411,30452.0
2019-10-02 14:20:00,71.86,71.95,71.85,71.9,31076.0,59.566,59.6406,59.5577,59.5991,31076.0
2019-10-02 14:30:00,71.92,72.06,71.85,72.06,18392.0,59.6157,59.7317,59.5577,59.7317,18392.0
2019-10-02 14:40:00,72.05,72.07,72.01,72.07,22462.0,59.7235,59.74,59.6903,59.74,22462.0
2019-10-02 14:50:00,72.05,72.13,72.04,72.12,15414.0,59.7235,59.7898,59.7152,59.7815,15414.0
2019-10-02 15:00:00,72.12,72.13,72.02,72.03,52190.0,59.7815,59.7898,59.6986,59.7069,52190.0
2019-10-02 15:10:00,72.04,72.06,72.0,72.04,54146.0,59.7152,59.7317,59.682,59.7152,54146.0
2019-10-02 15:20:00,72.03,72.12,71.89,71.89,23434.0,59.7069,59.7815,59.5908,59.5908,23434.0
2019-10-02 15:30:00,71.88,71.97,71.83,71.95,98176.0,59.5825,59.6571,59.5411,59.6406,98176.0
2019-10-02 15:40:00,71.95,72.03,71.91,71.91,62786.0,59.6406,59.7069,59.6074,59.6074,62786.0
2019-10-02 15:50:00,71.91,71.92,71.78,71.9,230940.0,59.6074,59.6157,59.4996,59.5991,230940.0
2019-10-03 09:30:00,72.01,72.3,71.83,72.19,36332.0,59.6903,59.9307,59.5411,59.8395,36332.0
2019-10-03 09:40:00,72.19,72.44,72.15,72.3,205486.0,59.8395,60.0467,59.8063,59.9307,205486.0
2019-10-03 09:50:00,72.34,72.52,72.34,72.5,31632.0,59.9638,60.113,59.9638,60.0965,31632.0
2019-10-03 10:00:00,72.48,72.48,71.78,72.03,50418.0,60.0799,60.0799,59.4996,59.7069,50418.0
2019-10-03 10:10:00,71.99,72.02,71.81,71.92,21676.0,59.6737,59.6986,59.5245,59.6157,21676.0
2019-10-03 10:20:00,71.98,72.43,71.97,72.43,80160.0,59.6654,60.0384,59.6571,60.0384,80160.0
2019-10-03 10:30:00,72.36,72.46,72.31,72.46,10544.0,59.9804,60.0633,59.939,60.0633,10544.0
2019-10-03 10:40:00,72.44,72.52,72.33,72.35,66336.0,60.0467,60.113,59.9555,59.9721,66336.0
2019-10-03 10:50:00,72.33,72.37,72.29,72.31,35922.0,59.9555,59.9887,59.9224,59.939,35922.0
2019-10-03 11:00:00,72.3,72.44,72.26,72.36,34814.0,59.9307,60.0467,59.8975,59.9804,34814.0
2019-10-03 11:10:00,72.39,72.47,72.32,72.46,10874.0,60.0053,60.0716,59.9473,60.0633,10874.0
2019-10-03 11:20:00,72.48,72.54,72.4,72.45,30948.0,60.0799,60.1296,60.0136,60.055,30948.0
2019-10-03 11:30:00,72.48,72.52,72.39,72.39,13442.0,60.0799,60.113,60.0053,60.0053,13442.0
2019-10-03 11:40:00,72.41,72.48,72.36,72.37,41358.0,60.0219,60.0799,59.9804,59.9887,41358.0
2019-10-03 11:50:00,72.37,72.39,72.26,72.29,32008.0,59.9887,60.0053,59.8975,59.9224,32008.0
2019-10-03 12:00:00,72.27,72.39,72.25,72.3,44664.0,59.9058,60.0053,59.8892,59.9307,44664.0
2019-10-03 12:10:00,72.31,72.36,72.29,72.29,19450.0,59.939,59.9804,59.9224,59.9224,19450.0
2019-10-03 12:20:00,72.32,72.42,72.29,72.42,26128.0,59.9473,60.0302,59.9224,60.0302,26128.0
2019-10-03 12:30:00,72.39,72.58,72.39,72.55,10750.0,60.0053,60.1628,60.0053,60.1379,10750.0
2019-10-03 12:40:00,72.57,72.63,72.57,72.6,31536.0,60.1545,60.2042,60.1545,60.1794,31536.0
2019-10-03 12:50:00,72.61,72.67,72.61,72.62,16592.0,60.1876,60.2374,60.1876,60.1959,16592.0
2019-10-03 13:00:00,72.66,72.67,72.63,72.63,7828.0,60.2291,60.2374,60.2042,60.2042,7828.0
2019-10-03 13:10:00,72.61,72.63,72.55,72.58,13980.0,60.1876,60.2042,60.1379,60.1628,13980.0
2019-10-03 13:20:00,72.56,72.58,72.52,72.52,10600.0,60.1462,60.1628,60.113,60.113,10600.0
2019-10-03 13:30:00,72.48,72.51,72.43,72.44,65040.0,60.0799,60.1048,60.0384,60.0467,65040.0
2019-10-03 13:40:00,72.46,72.55,72.46,72.55,18076.0,60.0633,60.1379,60.0633,60.1379,18076.0
2019-10-03 13:50:00,72.54,72.54,72.48,72.5,23124.0,60.1296,60.1296,60.0799,60.0965,23124.0
2019-10-03 14:00:00,72.51,72.53,72.45,72.48,17888.0,60.1048,60.1213,60.055,60.0799,17888.0
2019-10-03 14:10:00,72.5,72.58,72.5,72.51,28654.0,60.0965,60.1628,60.0965,60.1048,28654.0
2019-10-03 14:20:00,72.53,72.53,72.48,72.5,100218.0,60.1213,60.1213,60.0799,60.0965,100218.0
2019-10-03 14:30:00,72.5,72.5,72.36,72.36,29524.0,60.0965,60.0965,59.9804,59.9804,29524.0
2019-10-03 14:40:00,72.33,72.44,72.33,72.38,90000.0,59.9555,60.0467,59.9555,59.997,90000.0
2019-10-03 14:50:00,72.38,72.42,72.36,72.41,50022.0,59.997,60.0302,59.9804,60.0219,50022.0
2019-10-03 15:00:00,72.42,72.42,72.39,72.41,29972.0,60.0302,60.0302,60.0053,60.0219,29972.0
2019-10-03 15:10:00,72.41,72.46,72.39,72.41,36630.0,60.0219,60.0633,60.0053,60.0219,36630.0
2019-10-03 15:20:00,72.42,72.48,72.39,72.42,44714.0,60.0302,60.0799,60.0053,60.0302,44714.0
2019-10-03 15:30:00,72.43,72.52,72.41,72.51,77254.0,60.0384,60.113,60.0219,60.1048,77254.0
2019-10-03 15:40:00,72.51,72.6,72.51,72.55,74632.0,60.1048,60.1794,60.1048,60.1379,74632.0
2019-10-03 15:50:00,72.53,72.86,72.5,72.85,422878.0,60.1213,60.3949,60.0965,60.3866,422878.0
2019-10-04 09:30:00,72.93,73.38,72.89,73.11,35238.0,60.4529,60.8259,60.4197,60.6021,35238.0
2019-10-04 09:40:00,73.1,73.23,72.98,73.02,16454.0,60.5938,60.7016,60.4943,60.5275,16454.0
2019-10-04 09:50:00,73.03,73.11,72.9,73.02,16304.0,60.5358,60.6021,60.428,60.5275,16304.0
2019-10-04 10:00:00,73.02,73.1,72.91,72.94,52678.0,60.5275,60.5938,60.4363,60.4612,52678.0
2019-10-04 10:10:00,72.91,72.93,72.76,72.86,35310.0,60.4363,60.4529,60.312,60.3949,35310.0
2019-10-04 10:20:00,72.86,72.86,72.73,72.81,94102.0,60.3949,60.3949,60.2871,60.3534,94102.0
2019-10-04 10:30:00,72.78,72.85,72.7,72.7,11196.0,60.3286,60.3866,60.2622,60.2622,11196.0
2019-10-04 10:40:00,72.73,72.78,72.64,72.71,21118.0,60.2871,60.3286,60.2125,60.2705,21118.0
2019-10-04 10:50:00,72.71,72.89,72.69,72.84,188466.0,60.2705,60.4197,60.254,60.3783,188466.0
2019-10-04 11:00:00,72.86,72.98,72.86,72.92,14000.0,60.3949,60.4943,60.3949,60.4446,14000.0
2019-10-04 11:10:00,72.91,73.08,72.91,73.05,13944.0,60.4363,60.5772,60.4363,60.5524,13944.0
2019-10-04 11:20:00,73.06,73.08,73.0,73.04,11322.0,60.5607,60.5772,60.5109,60.5441,11322.0
2019-10-04 11:30:00,73.05,73.24,73.05,73.22,19004.0,60.5524,60.7099,60.5524,60.6933,19004.0
2019-10-04 11:40:00,73.21,73.23,73.14,73.14,8734.0,60.685,60.7016,60.627,60.627,8734.0
2019-10-04 11:50:00,73.14,73.19,73.11,73.13,12140.0,60.627,60.6684,60.6021,60.6187,12140.0
2019-10-04 12:00:00,73.14,73.16,73.09,73.1,11092.0,60.627,60.6436,60.5855,60.5938,11092.0
2019-10-04 12:10:00,73.11,73.12,72.98,72.98,17170.0,60.6021,60.6104,60.4943,60.4943,17170.0
2019-10-04 12:20:00,73.01,73.11,73.0,73.11,12800.0,60.5192,60.6021,60.5109,60.6021,12800.0
2019-10-04 12:30:00,73.08,73.17,73.06,73.13,11256.0,60.5772,60.6518,60.5607,60.6187,11256.0
2019-10-04 12:40:00,73.13,73.18,73.08,73.15,8640.0,60.6187,60.6601,60.5772,60.6353,8640.0
2019-10-04 12:50:00,73.16,73.23,73.16,73.21,6540.0,60.6436,60.7016,60.6436,60.685,6540.0
2019-10-04 13:00:00,73.23,73.3,73.2,73.2,13956.0,60.7016,60.7596,60.6767,60.6767,13956.0
2019-10-04 13:10:00,73.21,73.21,73.08,73.11,6902.0,60.685,60.685,60.5772,60.6021,6902.0
2019-10-04 13:20:00,73.14,73.21,73.13,73.18,9508.0,60.627,60.685,60.6187,60.6601,9508.0
2019-10-04 13:30:00,73.2,73.32,73.2,73.31,12390.0,60.6767,60.7762,60.6767,60.7679,12390.0
2019-10-04 13:40:00,73.3,73.34,73.26,73.34,12434.0,60.7596,60.7928,60.7264,60.7928,12434.0
2019-10-04 13:50:00,73.33,73.35,73.26,73.26,11120.0,60.7845,60.801,60.7264,60.7264,11120.0
2019-10-04 14:00:00,73.25,73.29,73.25,73.26,11412.0,60.7182,60.7513,60.7182,60.7264,11412.0
2019-10-04 14:10:00,73.28,73.35,73.25,73.33,28152.0,60.743,60.801,60.7182,60.7845,28152.0
2019-10-04 14:20:00,73.33,73.36,73.29,73.31,9544.0,60.7845,60.8093,60.7513,60.7679,9544.0
2019-10-04 14:30:00,73.32,73.34,73.29,73.31,19496.0,60.7762,60.7928,60.7513,60.7679,19496.0
2019-10-04 14:40:00,73.32,73.35,73.3,73.32,10388.0,60.7762,60.801,60.7596,60.7762,10388.0
2019-10-04 14:50:00,73.31,73.37,73.28,73.35,27010.0,60.7679,60.8176,60.743,60.801,27010.0
2019-10-04 15:00:00,73.37,73.47,73.34,73.47,24204.0,60.8176,60.9005,60.7928,60.9005,24204.0
2019-10-04 15:10:00,73.47,73.47,73.38,73.42,18946.0,60.9005,60.9005,60.8259,60.8591,18946.0
2019-10-04 15:20:00,73.42,73.44,73.33,73.42,18940.0,60.8591,60.8756,60.7845,60.8591,18940.0
2019-10-04 15:30:00,73.42,73.52,73.41,73.49,32176.0,60.8591,60.942,60.8508,60.9171,32176.0
2019-10-04 15:40:00,73.49,73.61,73.47,73.61,46446.0,60.9171,61.0166,60.9005,61.0166,46446.0
2019-10-04 15:50:00,73.63,73.69,73.44,73.61,217016.0,61.0331,61.0829,60.8756,61.0166,217016.0
2019-10-07 09:30:00,73.47,73.54,73.0,73.03,18778.0,60.9005,60.9585,60.5109,60.5358,18778.0
2019-10-07 09:40:00,73.01,73.19,73.01,73.04,8420.0,60.5192,60.6684,60.5192,60.5441,8420.0
2019-10-07 09:50:00,73.06,73.15,73.05,73.06,8256.0,60.5607,60.6353,60.5524,60.5607,8256.0
2019-10-07 10:00:00,73.09,73.19,73.03,73.19,18420.0,60.5855,60.6684,60.5358,60.6684,18420.0
2019-10-07 10:10:00,73.23,73.24,73.08,73.12,17824.0,60.7016,60.7099,60.5772,60.6104,17824.0
2019-10-07 10:20:00,73.16,73.17,73.03,73.1,22010.0,60.6436,60.6518,60.5358,60.5938,22010.0
2019-10-07 10:30:00,73.11,73.13,73.08,73.1,7390.0,60.6021,60.6187,60.5772,60.5938,7390.0
2019-10-07 10:40:00,73.11,73.18,73.11,73.13,4402.0,60.6021,60.6601,60.6021,60.6187,4402.0
2019-10-07 10:50:00,73.14,73.16,73.11,73.14,4506.0,60.627,60.6436,60.6021,60.627,4506.0
2019-10-07 11:00:00,73.11,73.13,73.08,73.12,36832.0,60.6021,60.6187,60.5772,60.6104,36832.0
2019-10-07 11:10:00,73.12,73.13,73.07,73.11,10158.0,60.6104,60.6187,60.5689,60.6021,10158.0
2019-10-07 11:20:00,73.12,73.14,73.1,73.11,67328.0,60.6104,60.627,60.5938,60.6021,67328.0
2019-10-07 11:30:00,73.15,73.28,73.14,73.25,7272.0,60.6353,60.743,60.627,60.7182,7272.0
2019-10-07 11:40:00,73.22,73.3,73.22,73.25,4220.0,60.6933,60.7596,60.6933,60.7182,4220.0
2019-10-07 11:50:00,73.25,73.36,73.25,73.36,9662.0,60.7182,60.8093,60.7182,60.8093,9662.0
2019-10-07 12:00:00,73.35,73.42,73.33,73.39,7066.0,60.801,60.8591,60.7845,60.8342,7066.0
2019-10-07 12:10:00,73.39,73.4,73.27,73.29,8976.0,60.8342,60.8425,60.7347,60.7513,8976.0
2019-10-07 12:20:00,73.29,73.32,73.19,73.2,6708.0,60.7513,60.7762,60.6684,60.6767,6708.0
2019-10-07 12:30:00,73.2,73.22,73.17,73.19,4360.0,60.6767,60.6933,60.6518,60.6684,4360.0
2019-10-07 12:40:00,73.22,73.22,73.16,73.17,9822.0,60.6933,60.6933,60.6436,60.6518,9822.0
2019-10-07 12:50:00,73.21,73.26,73.18,73.2,5530.0,60.685,60.7264,60.6601,60.6767,5530.0
2019-10-07 13:00:00,73.21,73.25,73.16,73.16,9682.0,60.685,60.7182,60.6436,60.6436,9682.0
2019-10-07 13:10:00,73.18,73.25,73.18,73.24,11582.0,60.6601,60.7182,60.6601,60.7099,11582.0
2019-10-07 13:20:00,73.25,73.3,73.25,73.29,7158.0,60.7182,60.7596,60.7182,60.7513,7158.0
2019-10-07 13:30:00,73.31,73.53,73.3,73.39,16728.0,60.7679,60.9502,60.7596,60.8342,16728.0
2019-10-07 13:40:00,73.41,73.47,73.4,73.44,9812.0,60.8508,60.9005,60.8425,60.8756,9812.0
2019-10-07 13:50:00,73.44,73.5,73.42,73.5,15826.0,60.8756,60.9254,60.8591,60.9254,15826.0
2019-10-07 14:00:00,73.48,73.5,73.39,73.42,12632.0,60.9088,60.9254,60.8342,60.8591,12632.0
2019-10-07 14:10:00,73.42,73.44,73.28,73.36,10624.0,60.8591,60.8756,60.743,60.8093,10624.0
2019-10-07 14:20:00,73.29,73.33,73.29,73.31,3266.0,60.7513,60.7845,60.7513,60.7679,3266.0
2019-10-07 14:30:00,73.31,73.33,73.23,73.29,9918.0,60.7679,60.7845,60.7016,60.7513,9918.0
2019-10-07 14:40:00,73.28,73.33,73.27,73.28,8400.0,60.743,60.7845,60.7347,60.743,8400.0
2019-10-07 14:50:00,73.27,73.3,73.19,73.25,11394.0,60.7347,60.7596,60.6684,60.7182,11394.0
2019-10-07 15:00:00,73.23,73.3,73.2,73.28,10308.0,60.7016,60.7596,60.6767,60.743,10308.0
2019-10-07 15:10:00,73.25,73.33,73.22,73.3,8494.0,60.7182,60.7845,60.6933,60.7596,8494.0
2019-10-07 15:20:00,73.26,73.33,73.21,73.31,19570.0,60.7264,60.7845,60.685,60.7679,19570.0
2019-10-07 15:30:00,73.3,73.3,73.13,73.14,18270.0,60.7596,60.7596,60.6187,60.627,18270.0
2019-10-07 15:40:00,73.14,73.17,73.11,73.14,20832.0,60.627,60.6518,60.6021,60.627,20832.0
2019-10-07 15:50:00,73.15,73.36,73.12,73.2,132208.0,60.6353,60.8093,60.6104,60.6767,132208.0
2019-10-08 09:30:00,73.14,73.14,72.7,72.7,34008.0,60.627,60.627,60.2622,60.2622,34008.0
2019-10-08 09:40:00,72.68,72.97,72.64,72.89,26308.0,60.2457,60.4861,60.2125,60.4197,26308.0
2019-10-08 09:50:00,72.76,72.92,72.75,72.83,36530.0,60.312,60.4446,60.3037,60.37,36530.0
2019-10-08 10:00:00,72.82,72.88,72.69,72.69,24636.0,60.3617,60.4115,60.254,60.254,24636.0
2019-10-08 10:10:00,72.64,72.67,72.51,72.52,18884.0,60.2125,60.2374,60.1048,60.113,18884.0
2019-10-08 10:20:00,72.54,72.54,72.39,72.46,45028.0,60.1296,60.1296,60.0053,60.0633,45028.0
2019-10-08 10:30:00,72.5,72.52,72.35,72.45,14500.0,60.0965,60.113,59.9721,60.055,14500.0
2019-10-08 10:40:00,72.45,72.45,72.25,72.35,14126.0,60.055,60.055,59.8892,59.9721,14126.0
2019-10-08 10:50:00,72.35,72.58,72.35,72.58,21206.0,59.9721,60.1628,59.9721,60.1628,21206.0
2019-10-08 11:00:00,72.59,72.68,72.59,72.67,37852.0,60.1711,60.2457,60.1711,60.2374,37852.0
2019-10-08 11:10:00,72.67,72.85,72.64,72.85,17870.0,60.2374,60.3866,60.2125,60.3866,17870.0
2019-10-08 11:20:00,72.85,72.85,72.61,72.61,15882.0,60.3866,60.3866,60.1876,60.1876,15882.0
2019-10-08 11:30:00,72.62,72.72,72.54,72.68,16010.0,60.1959,60.2788,60.1296,60.2457,16010.0
2019-10-08 11:40:00,72.68,72.73,72.67,72.71,9280.0,60.2457,60.2871,60.2374,60.2705,9280.0
2019-10-08 11:50:00,72.67,72.82,72.66,72.78,10334.0,60.2374,60.3617,60.2291,60.3286,10334.0
2019-10-08 12:00:00,72.8,72.85,72.79,72.83,16344.0,60.3451,60.3866,60.3369,60.37,16344.0
2019-10-08 12:10:00,72.83,72.94,72.83,72.91,20104.0,60.37,60.4612,60.37,60.4363,20104.0
2019-10-08 12:20:00,72.93,73.02,72.92,73.0,12630.0,60.4529,60.5275,60.4446,60.5109,12630.0
2019-10-08 12:30:00,73.01,73.01,72.91,72.92,10714.0,60.5192,60.5192,60.4363,60.4446,10714.0
2019-10-08 12:40:00,72.92,72.99,72.85,72.85,13184.0,60.4446,60.5026,60.3866,60.3866,13184.0
2019-10-08 12:50:00,72.85,72.9,72.82,72.89,10034.0,60.3866,60.428,60.3617,60.4197,10034.0
2019-10-08 13:00:00,72.88,72.92,72.88,72.91,10572.0,60.4115,60.4446,60.4115,60.4363,10572.0
2019-10-08 13:10:00,72.89,72.92,72.87,72.92,7250.0,60.4197,60.4446,60.4032,60.4446,7250.0
2019-10-08 13:20:00,72.96,73.13,72.94,73.1,27056.0,60.4778,60.6187,60.4612,60.5938,27056.0
2019-10-08 13:30:00,73.11,73.17,73.08,73.17,9510.0,60.6021,60.6518,60.5772,60.6518,9510.0
2019-10-08 13:40:00,73.16,73.21,73.16,73.2,8368.0,60.6436,60.685,60.6436,60.6767,8368.0
2019-10-08 13:50:00,73.21,73.26,73.19,73.25,27162.0,60.685,60.7264,60.6684,60.7182,27162.0
2019-10-08 14:00:00,73.25,73.26,73.08,73.26,24352.0,60.7182,60.7264,60.5772,60.7264,24352.0
2019-10-08 14:10:00,73.25,73.26,73.18,73.24,18990.0,60.7182,60.7264,60.6601,60.7099,18990.0
2019-10-08 14:20:00,73.24,73.24,73.17,73.17,17614.0,60.7099,60.7099,60.6518,60.6518,17614.0
2019-10-08 14:30:00,73.2,73.34,73.14,73.3,26018.0,60.6767,60.7928,60.627,60.7596,26018.0
2019-10-08 14:40:00,73.29,73.39,73.23,73.39,20554.0,60.7513,60.8342,60.7016,60.8342,20554.0
2019-10-08 14:50:00,73.41,73.41,73.01,73.16,33288.0,60.8508,60.8508,60.5192,60.6436,33288.0
2019-10-08 15:00:00,73.16,73.22,73.04,73.07,27252.0,60.6436,60.6933,60.5441,60.5689,27252.0
2019-10-08 15:10:00,73.06,73.19,72.98,73.19,33634.0,60.5607,60.6684,60.4943,60.6684,33634.0
2019-10-08 15:20:00,73.16,73.23,73.1,73.14,25844.0,60.6436,60.7016,60.5938,60.627,25844.0
2019-10-08 15:30:00,73.13,73.21,72.91,72.91,60040.0,60.6187,60.685,60.4363,60.4363,60040.0
2019-10-08 15:40:00,72.92,73.0,72.89,72.95,45016.0,60.4446,60.5109,60.4197,60.4695,45016.0
2019-10-08 15:50:00,72.94,73.02,72.88,72.96,312212.0,60.4612,60.5275,60.4115,60.4778,312212.0
2019-10-09 09:30:00,73.11,73.53,72.98,73.53,69304.0,60.6021,60.9502,60.4943,60.9502,69304.0
2019-10-09 09:40:00,73.5,73.56,73.38,73.48,24760.0,60.9254,60.9751,60.8259,60.9088,24760.0
2019-10-09 09:50:00,73.49,73.49,73.21,73.23,17908.0,60.9171,60.9171,60.685,60.7016,17908.0
2019-10-09 10:00:00,73.25,73.32,73.1,73.31,29206.0,60.7182,60.7762,60.5938,60.7679,29206.0
2019-10-09 10:10:00,73.34,73.36,73.24,73.32,25030.0,60.7928,60.8093,60.7099,60.7762,25030.0
2019-10-09 10:20:00,73.3,73.4,73.28,73.4,28932.0,60.7596,60.8425,60.743,60.8425,28932.0
2019-10-09 10:30:00,73.41,73.44,73.26,73.26,9684.0,60.8508,60.8756,60.7264,60.7264,9684.0
2019-10-09 10:40:00,73.28,73.41,73.25,73.39,21468.0,60.743,60.8508,60.7182,60.8342,21468.0
2019-10-09 10:50:00,73.39,73.4,73.25,73.31,12920.0,60.8342,60.8425,60.7182,60.7679,12920.0
2019-10-09 11:00:00,73.3,73.32,73.21,73.25,21302.0,60.7596,60.7762,60.685,60.7182,21302.0
2019-10-09 11:10:00,73.26,73.44,73.22,73.44,15156.0,60.7264,60.8756,60.6933,60.8756,15156.0
2019-10-09 11:20:00,73.42,73.46,73.31,73.31,18112.0,60.8591,60.8922,60.7679,60.7679,18112.0
2019-10-09 11:30:00,73.31,73.38,73.29,73.33,13418.0,60.7679,60.8259,60.7513,60.7845,13418.0
2019-10-09 11:40:00,73.34,73.36,73.22,73.32,26832.0,60.7928,60.8093,60.6933,60.7762,26832.0
2019-10-09 11:50:00,73.32,73.42,73.32,73.36,15402.0,60.7762,60.8591,60.7762,60.8093,15402.0
2019-10-09 12:00:00,73.38,73.47,73.35,73.47,13104.0,60.8259,60.9005,60.801,60.9005,13104.0
2019-10-09 12:10:00,73.42,73.48,73.37,73.37,5346.0,60.8591,60.9088,60.8176,60.8176,5346.0
2019-10-09 12:20:00,73.41,73.43,73.33,73.38,10146.0,60.8508,60.8674,60.7845,60.8259,10146.0
2019-10-09 12:30:00,73.39,73.39,73.35,73.38,3400.0,60.8342,60.8342,60.801,60.8259,3400.0
2019-10-09 12:40:00,73.39,73.42,73.36,73.42,13632.0,60.8342,60.8591,60.8093,60.8591,13632.0
2019-10-09 12:50:00,73.4,73.41,73.36,73.36,7248.0,60.8425,60.8508,60.8093,60.8093,7248.0
2019-10-09 13:00:00,73.37,73.5,73.37,73.47,13076.0,60.8176,60.9254,60.8176,60.9005,13076.0
2019-10-09 13:10:00,73.47,73.54,73.46,73.52,5072.0,60.9005,60.9585,60.8922,60.942,5072.0
2019-10-09 13:20:00,73.52,73.67,73.52,73.56,46514.0,60.942,61.0663,60.942,60.9751,46514.0
2019-10-09 13:30:00,73.54,73.64,73.52,73.61,14066.0,60.9585,61.0414,60.942,61.0166,14066.0
2019-10-09 13:40:00,73.58,73.63,73.49,73.55,18282.0,60.9917,61.0331,60.9171,60.9668,18282.0
2019-10-09 13:50:00,73.54,73.62,73.53,73.55,19688.0,60.9585,61.0249,60.9502,60.9668,19688.0
2019-10-09 14:00:00,73.54,73.58,73.51,73.57,8366.0,60.9585,60.9917,60.9337,60.9834,8366.0
2019-10-09 14:10:00,73.57,73.61,73.51,73.58,19822.0,60.9834,61.0166,60.9337,60.9917,19822.0
2019-10-09 14:20:00,73.61,73.66,73.58,73.63,38002.0,61.0166,61.058,60.9917,61.0331,38002.0
2019-10-09 14:30:00,73.63,73.7,73.6,73.6,11910.0,61.0331,61.0912,61.0083,61.0083,11910.0
2019-10-09 14:40:00,73.61,73.67,73.59,73.59,12282.0,61.0166,61.0663,61.0,61.0,12282.0
2019-10-09 14:50:00,73.58,73.64,73.54,73.64,22020.0,60.9917,61.0414,60.9585,61.0414,22020.0
2019-10-09 15:00:00,73.64,73.67,73.63,73.67,10806.0,61.0414,61.0663,61.0331,61.0663,10806.0
2019-10-09 15:10:00,73.65,73.7,73.62,73.67,17566.0,61.0497,61.0912,61.0249,61.0663,17566.0
2019-10-09 15:20:00,73.67,73.71,73.64,73.66,19936.0,61.0663,61.0995,61.0414,61.058,19936.0
2019-10-09 15:30:00,73.65,73.69,73.61,73.68,25148.0,61.0497,61.0829,61.0166,61.0746,25148.0
2019-10-09 15:40:00,73.68,73.68,73.33,73.39,41926.0,61.0746,61.0746,60.7845,60.8342,41926.0
2019-10-09 15:50:00,73.36,73.45,73.29,73.33,169876.0,60.8093,60.8839,60.7513,60.7845,169876.0
2019-10-10 09:30:00,73.2,73.53,72.71,72.86,37722.0,60.6767,60.9502,60.2705,60.3949,37722.0
2019-10-10 09:40:00,72.82,73.03,72.76,72.98,15430.0,60.3617,60.5358,60.312,60.4943,15430.0
2019-10-10 09:50:00,73.03,73.23,72.93,73.22,36828.0,60.5358,60.7016,60.4529,60.6933,36828.0
2019-10-10 10:00:00,73.22,73.45,73.17,73.37,17078.0,60.6933,60.8839,60.6518,60.8176,17078.0
2019-10-10 10:10:00,73.36,73.47,73.22,73.42,51988.0,60.8093,60.9005,60.6933,60.8591,51988.0
2019-10-10 10:20:00,73.43,73.43,73.16,73.23,17772.0,60.8674,60.8674,60.6436,60.7016,17772.0
2019-10-10 10:30:00,73.23,73.28,73.18,73.22,8998.0,60.7016,60.743,60.6601,60.6933,8998.0
2019-10-10 10:40:00,73.2,73.25,73.09,73.09,20432.0,60.6767,60.7182,60.5855,60.5855,20432.0
2019-10-10 10:50:00,73.11,73.22,73.11,73.2,16396.0,60.6021,60.6933,60.6021,60.6767,16396.0
2019-10-10 11:00:00,73.15,73.26,73.14,73.26,20160.0,60.6353,60.7264,60.627,60.7264,20160.0
2019-10-10 11:10:00,73.26,73.33,73.24,73.33,7010.0,60.7264,60.7845,60.7099,60.7845,7010.0
2019-10-10 11:20:00,73.29,73.38,73.28,73.36,13566.0,60.7513,60.8259,60.743,60.8093,13566.0
2019-10-10 11:30:00,73.37,73.41,73.31,73.32,16854.0,60.8176,60.8508,60.7679,60.7762,16854.0
2019-10-10 11:40:00,73.29,73.36,73.26,73.36,15692.0,60.7513,60.8093,60.7264,60.8093,15692.0
2019-10-10 11:50:00,73.33,73.33,73.24,73.3,12264.0,60.7845,60.7845,60.7099,60.7596,12264.0
2019-10-10 12:00:00,73.28,73.32,73.25,73.31,12176.0,60.743,60.7762,60.7182,60.7679,12176.0
2019-10-10 12:10:00,73.29,73.4,73.28,73.38,10488.0,60.7513,60.8425,60.743,60.8259,10488.0
2019-10-10 12:20:00,73.35,73.36,73.27,73.34,14394.0,60.801,60.8093,60.7347,60.7928,14394.0
2019-10-10 12:30:00,73.3,73.33,73.23,73.3,12354.0,60.7596,60.7845,60.7016,60.7596,12354.0
2019-10-10 12:40:00,73.31,73.39,73.29,73.39,25754.0,60.7679,60.8342,60.7513,60.8342,25754.0
2019-10-10 12:50:00,73.39,73.42,73.24,73.26,34384.0,60.8342,60.8591,60.7099,60.7264,34384.0
2019-10-10 13:00:00,73.27,73.37,73.27,73.36,15944.0,60.7347,60.8176,60.7347,60.8093,15944.0
2019-10-10 13:10:00,73.35,73.35,73.26,73.28,23902.0,60.801,60.801,60.7264,60.743,23902.0
2019-10-10 13:20:00,73.28,73.29,73.22,73.25,17754.0,60.743,60.7513,60.6933,60.7182,17754.0
2019-10-10 13:30:00,73.25,73.27,73.21,73.27,9796.0,60.7182,60.7347,60.685,60.7347,9796.0
2019-10-10 13:40:00,73.27,73.34,73.23,73.33,15094.0,60.7347,60.7928,60.7016,60.7845,15094.0
2019-10-10 13:50:00,73.33,73.36,73.29,73.31,17876.0,60.7845,60.8093,60.7513,60.7679,17876.0
2019-10-10 14:00:00,73.27,73.32,73.1,73.17,26122.0,60.7347,60.7762,60.5938,60.6518,26122.0
2019-10-10 14:10:00,73.17,73.24,73.14,73.14,26298.0,60.6518,60.7099,60.627,60.627,26298.0
2019-10-10 14:20:00,73.15,73.22,73.13,73.19,22936.0,60.6353,60.6933,60.6187,60.6684,22936.0
2019-10-10 14:30:00,73.18,73.25,73.16,73.16,17198.0,60.6601,60.7182,60.6436,60.6436,17198.0
2019-10-10 14:40:00,73.14,73.16,73.11,73.11,17310.0,60.627,60.6436,60.6021,60.6021,17310.0
2019-10-10 14:50:00,73.12,73.16,73.11,73.12,24676.0,60.6104,60.6436,60.6021,60.6104,24676.0
2019-10-10 15:00:00,73.13,73.18,73.06,73.13,36178.0,60.6187,60.6601,60.5607,60.6187,36178.0
2019-10-10 15:10:00,73.13,73.22,73.08,73.19,47126.0,60.6187,60.6933,60.5772,60.6684,47126.0
2019-10-10 15:20:00,73.18,73.25,73.17,73.2,24112.0,60.6601,60.7182,60.6518,60.6767,24112.0
2019-10-10 15:30:00,73.21,73.21,73.09,73.1,57734.0,60.685,60.685,60.5855,60.5938,57734.0
2019-10-10 15:40:00,73.1,73.22,73.08,73.22,55772.0,60.5938,60.6933,60.5772,60.6933,55772.0
2019-10-10 15:50:00,73.22,73.33,73.12,73.21,237004.0,60.6933,60.7845,60.6104,60.685,237004.0
2019-10-11 09:30:00,73.11,73.16,72.87,72.87,19342.0,60.6021,60.6436,60.4032,60.4032,19342.0
2019-10-11 09:40:00,72.97,73.24,72.92,73.19,16066.0,60.4861,60.7099,60.4446,60.6684,16066.0
2019-10-11 09:50:00,73.16,73.2,72.99,73.13,11986.0,60.6436,60.6767,60.5026,60.6187,11986.0
2019-10-11 10:00:00,73.13,73.21,73.02,73.21,21494.0,60.6187,60.685,60.5275,60.685,21494.0
2019-10-11 10:10:00,73.17,73.26,73.11,73.14,21130.0,60.6518,60.7264,60.6021,60.627,21130.0
2019-10-11 10:20:00,73.14,73.17,72.92,73.03,64862.0,60.627,60.6518,60.4446,60.5358,64862.0
2019-10-11 10:30:00,73.03,73.08,72.94,72.94,23068.0,60.5358,60.5772,60.4612,60.4612,23068.0
2019-10-11 10:40:00,72.91,73.0,72.79,72.88,54408.0,60.4363,60.5109,60.3369,60.4115,54408.0
2019-10-11 10:50:00,72.89,72.9,72.8,72.87,24922.0,60.4197,60.428,60.3451,60.4032,24922.0
2019-10-11 11:00:00,72.89,72.9,72.77,72.78,78710.0,60.4197,60.428,60.3203,60.3286,78710.0
2019-10-11 11:10:00,72.77,72.8,72.71,72.76,59184.0,60.3203,60.3451,60.2705,60.312,59184.0
2019-10-11 11:20:00,72.78,72.79,72.7,72.76,37172.0,60.3286,60.3369,60.2622,60.312,37172.0
2019-10-11 11:30:00,72.78,72.98,72.77,72.87,42616.0,60.3286,60.4943,60.3203,60.4032,42616.0
2019-10-11 11:40:00,72.86,72.86,72.66,72.67,39072.0,60.3949,60.3949,60.2291,60.2374,39072.0
2019-10-11 11:50:00,72.64,72.77,72.64,72.77,14920.0,60.2125,60.3203,60.2125,60.3203,14920.0
2019-10-11 12:00:00,72.77,72.8,72.73,72.8,20754.0,60.3203,60.3451,60.2871,60.3451,20754.0
2019-10-11 12:10:00,72.8,72.86,72.8,72.81,14548.0,60.3451,60.3949,60.3451,60.3534,14548.0
2019-10-11 12:20:00,72.8,73.0,72.8,73.0,10948.0,60.3451,60.5109,60.3451,60.5109,10948.0
2019-10-11 12:30:00,72.98,73.0,72.85,72.88,9208.0,60.4943,60.5109,60.3866,60.4115,9208.0
2019-10-11 12:40:00,72.91,73.0,72.89,72.97,32256.0,60.4363,60.5109,60.4197,60.4861,32256.0
2019-10-11 12:50:00,72.97,73.04,72.96,73.03,5818.0,60.4861,60.5441,60.4778,60.5358,5818.0
2019-10-11 13:00:00,73.06,73.08,72.97,72.97,8544.0,60.5607,60.5772,60.4861,60.4861,8544.0
2019-10-11 13:10:00,72.99,72.99,72.92,72.97,10826.0,60.5026,60.5026,60.4446,60.4861,10826.0
2019-10-11 13:20:00,72.97,73.09,72.96,73.01,12432.0,60.4861,60.5855,60.4778,60.5192,12432.0
2019-10-11 13:30:00,73.02,73.11,72.97,73.11,7000.0,60.5275,60.6021,60.4861,60.6021,7000.0
2019-10-11 13:40:00,73.1,73.1,72.94,72.99,25822.0,60.5938,60.5938,60.4612,60.5026,25822.0
2019-10-11 13:50:00,73.01,73.02,72.92,72.94,9576.0,60.5192,60.5275,60.4446,60.4612,9576.0
2019-10-11 14:00:00,72.94,72.94,72.87,72.89,14178.0,60.4612,60.4612,60.4032,60.4197,14178.0
2019-10-11 14:10:00,72.85,72.88,72.78,72.85,9058.0,60.3866,60.4115,60.3286,60.3866,9058.0
2019-10-11 14:20:00,72.88,72.89,72.83,72.86,7446.0,60.4115,60.4197,60.37,60.3949,7446.0
2019-10-11 14:30:00,72.87,72.92,72.86,72.91,6276.0,60.4032,60.4446,60.3949,60.4363,6276.0
2019-10-11 14:40:00,72.93,72.96,72.86,72.94,14610.0,60.4529,60.4778,60.3949,60.4612,14610.0
2019-10-11 14:50:00,72.92,72.99,72.92,72.99,8160.0,60.4446,60.5026,60.4446,60.5026,8160.0
2019-10-11 15:00:00,72.98,73.0,72.94,72.95,19006.0,60.4943,60.5109,60.4612,60.4695,19006.0
2019-10-11 15:10:00,72.92,73.08,72.92,73.06,22626.0,60.4446,60.5772,60.4446,60.5607,22626.0
2019-10-11 15:20:00,73.05,73.08,72.99,73.02,15294.0,60.5524,60.5772,60.5026,60.5275,15294.0
2019-10-11 15:30:00,73.03,73.12,72.96,73.08,26394.0,60.5358,60.6104,60.4778,60.5772,26394.0
2019-10-11 15:40:00,73.1,73.11,72.79,72.85,47716.0,60.5938,60.6021,60.3369,60.3866,47716.0
2019-10-11 15:50:00,72.86,72.91,72.68,72.75,223244.0,60.3949,60.4363,60.2457,60.3037,223244.0
2019-10-14 09:30:00,73.02,73.46,72.92,73.27,49786.0,60.5275,60.8922,60.4446,60.7347,49786.0
2019-10-14 09:40:00,73.32,73.44,72.96,73.05,79050.0,60.7762,60.8756,60.4778,60.5524,79050.0
2019-10-14 09:50:00,73.05,73.23,72.95,73.17,23834.0,60.5524,60.7016,60.4695,60.6518,23834.0
2019-10-14 10:00:00,73.18,73.22,72.88,73.01,49360.0,60.6601,60.6933,60.4115,60.5192,49360.0
2019-10-14 10:10:00,73.03,73.17,73.0,73.07,46816.0,60.5358,60.6518,60.5109,60.5689,46816.0
2019-10-14 10:20:00,73.05,73.13,73.03,73.1,24938.0,60.5524,60.6187,60.5358,60.5938,24938.0
2019-10-14 10:30:00,73.11,73.19,73.05,73.16,58464.0,60.6021,60.6684,60.5524,60.6436,58464.0
2019-10-14 10:40:00,73.2,73.22,73.08,73.08,11030.0,60.6767,60.6933,60.5772,60.5772,11030.0
2019-10-14 10:50:00,73.08,73.08,73.03,73.07,13850.0,60.5772,60.5772,60.5358,60.5689,13850.0
2019-10-14 11:00:00,73.1,73.1,72.98,72.99,23590.0,60.5938,60.5938,60.4943,60.5026,23590.0
2019-10-14 11:10:00,72.99,73.07,72.98,73.07,18760.0,60.5026,60.5689,60.4943,60.5689,18760.0
2019-10-14 11:20:00,73.06,73.07,72.92,72.95,28532.0,60.5607,60.5689,60.4446,60.4695,28532.0
2019-10-14 11:30:00,72.94,73.03,72.82,72.89,45202.0,60.4612,60.5358,60.3617,60.4197,45202.0
2019-10-14 11:40:00,72.89,72.89,72.78,72.78,12156.0,60.4197,60.4197,60.3286,60.3286,12156.0
2019-10-14 11:50:00,72.79,72.8,72.75,72.75,14196.0,60.3369,60.3451,60.3037,60.3037,14196.0
2019-10-14 12:00:00,72.75,72.77,72.64,72.67,14576.0,60.3037,60.3203,60.2125,60.2374,14576.0
2019-10-14 12:10:00,72.67,72.67,72.46,72.46,18782.0,60.2374,60.2374,60.0633,60.0633,18782.0
2019-10-14 12:20:00,72.48,72.48,72.39,72.43,9930.0,60.0799,60.0799,60.0053,60.0384,9930.0
2019-10-14 12:30:00,72.44,72.57,72.44,72.55,19062.0,60.0467,60.1545,60.0467,60.1379,19062.0
2019-10-14 12:40:00,72.54,72.63,72.52,72.61,14708.0,60.1296,60.2042,60.113,60.1876,14708.0
2019-10-14 12:50:00,72.6,72.6,72.5,72.54,23832.0,60.1794,60.1794,60.0965,60.1296,23832.0
2019-10-14 13:00:00,72.52,72.58,72.48,72.56,13518.0,60.113,60.1628,60.0799,60.1462,13518.0
2019-10-14 13:10:00,72.57,72.6,72.51,72.52,14426.0,60.1545,60.1794,60.1048,60.113,14426.0
2019-10-14 13:20:00,72.52,72.56,72.5,72.53,10446.0,60.113,60.1462,60.0965,60.1213,10446.0
2019-10-14 13:30:00,72.54,72.58,72.51,72.53,12952.0,60.1296,60.1628,60.1048,60.1213,12952.0
2019-10-14 13:40:00,72.53,72.64,72.53,72.64,9468.0,60.1213,60.2125,60.1213,60.2125,9468.0
2019-10-14 13:50:00,72.64,72.71,72.64,72.7,12338.0,60.2125,60.2705,60.2125,60.2622,12338.0
2019-10-14 14:00:00,72.7,72.74,72.69,72.71,15350.0,60.2622,60.2954,60.254,60.2705,15350.0
2019-10-14 14:10:00,72.69,72.74,72.67,72.74,24642.0,60.254,60.2954,60.2374,60.2954,24642.0
2019-10-14 14:20:00,72.74,72.79,72.74,72.77,17894.0,60.2954,60.3369,60.2954,60.3203,17894.0
2019-10-14 14:30:00,72.76,72.81,72.75,72.77,13484.0,60.312,60.3534,60.3037,60.3203,13484.0
2019-10-14 14:40:00,72.77,72.83,72.77,72.82,21260.0,60.3203,60.37,60.3203,60.3617,21260.0
2019-10-14 14:50:00,72.83,72.83,72.72,72.72,21380.0,60.37,60.37,60.2788,60.2788,21380.0
2019-10-14 15:00:00,72.72,72.72,72.62,72.65,24626.0,60.2788,60.2788,60.1959,60.2208,24626.0
2019-10-14 15:10:00,72.64,72.69,72.64,72.69,46818.0,60.2125,60.254,60.2125,60.254,46818.0
2019-10-14 15:20:00,72.67,72.72,72.67,72.69,14478.0,60.2374,60.2788,60.2374,60.254,14478.0
2019-10-14 15:30:00,72.69,72.74,72.67,72.67,24788.0,60.254,60.2954,60.2374,60.2374,24788.0
2019-10-14 15:40:00,72.69,72.69,72.58,72.61,41534.0,60.254,60.254,60.1628,60.1876,41534.0
2019-10-14 15:50:00,72.61,72.74,72.61,72.72,133672.0,60.1876,60.2954,60.1876,60.2788,133672.0
2019-10-15 09:30:00,72.79,72.92,72.62,72.69,49592.0,60.3369,60.4446,60.1959,60.254,49592.0
2019-10-15 09:40:00,72.66,72.7,72.54,72.66,29056.0,60.2291,60.2622,60.1296,60.2291,29056.0
2019-10-15 09:50:00,72.66,72.73,72.64,72.67,39666.0,60.2291,60.2871,60.2125,60.2374,39666.0
2019-10-15 10:00:00,72.66,72.75,72.65,72.75,34050.0,60.2291,60.3037,60.2208,60.3037,34050.0
2019-10-15 10:10:00,72.73,72.86,72.73,72.81,21724.0,60.2871,60.3949,60.2871,60.3534,21724.0
2019-10-15 10:20:00,72.82,72.83,72.66,72.66,15018.0,60.3617,60.37,60.2291,60.2291,15018.0
2019-10-15 10:30:00,72.63,72.63,72.28,72.28,30736.0,60.2042,60.2042,59.9141,59.9141,30736.0
2019-10-15 10:40:00,72.28,72.5,72.28,72.42,15222.0,59.9141,60.0965,59.9141,60.0302,15222.0
2019-10-15 10:50:00,72.45,72.54,72.42,72.52,12772.0,60.055,60.1296,60.0302,60.113,12772.0
2019-10-15 11:00:00,72.55,72.62,72.48,72.59,13506.0,60.1379,60.1959,60.0799,60.1711,13506.0
2019-10-15 11:10:00,72.57,72.57,72.49,72.5,12292.0,60.1545,60.1545,60.0882,60.0965,12292.0
2019-10-15 11:20:00,72.49,72.56,72.45,72.56,11398.0,60.0882,60.1462,60.055,60.1462,11398.0
2019-10-15 11:30:00,72.57,72.57,72.31,72.41,43068.0,60.1545,60.1545,59.939,60.0219,43068.0
2019-10-15 11:40:00,72.41,72.48,72.39,72.46,10694.0,60.0219,60.0799,60.0053,60.0633,10694.0
2019-10-15 11:50:00,72.46,72.49,72.41,72.47,9812.0,60.0633,60.0882,60.0219,60.0716,9812.0
2019-10-15 12:00:00,72.45,72.49,72.44,72.44,17384.0,60.055,60.0882,60.0467,60.0467,17384.0
2019-10-15 12:10:00,72.44,72.46,72.36,72.36,14774.0,60.0467,60.0633,59.9804,59.9804,14774.0
2019-10-15 12:20:00,72.36,72.42,72.35,72.39,13646.0,59.9804,60.0302,59.9721,60.0053,13646.0
2019-10-15 12:30:00,72.39,72.42,72.36,72.41,88718.0,60.0053,60.0302,59.9804,60.0219,88718.0
2019-10-15 12:40:00,72.41,72.45,72.28,72.3,24674.0,60.0219,60.055,59.9141,59.9307,24674.0
2019-10-15 12:50:00,72.29,72.35,72.29,72.33,14296.0,59.9224,59.9721,59.9224,59.9555,14296.0
2019-10-15 13:00:00,72.34,72.35,72.29,72.29,22686.0,59.9638,59.9721,59.9224,59.9224,22686.0
2019-10-15 13:10:00,72.28,72.29,72.21,72.24,28286.0,59.9141,59.9224,59.8561,59.8809,28286.0
2019-10-15 13:20:00,72.22,72.28,72.21,72.25,20314.0,59.8644,59.9141,59.8561,59.8892,20314.0
2019-10-15 13:30:00,72.25,72.28,72.17,72.21,24382.0,59.8892,59.9141,59.8229,59.8561,24382.0
2019-10-15 13:40:00,72.2,72.2,72.15,72.16,7786.0,59.8478,59.8478,59.8063,59.8146,7786.0
2019-10-15 13:50:00,72.17,72.32,72.17,72.31,18870.0,59.8229,59.9473,59.8229,59.939,18870.0
2019-10-15 14:00:00,72.31,72.45,72.27,72.44,35068.0,59.939,60.055,59.9058,60.0467,35068.0
2019-10-15 14:10:00,72.44,72.6,72.43,72.56,24328.0,60.0467,60.1794,60.0384,60.1462,24328.0
2019-10-15 14:20:00,72.55,72.64,72.55,72.58,37486.0,60.1379,60.2125,60.1379,60.1628,37486.0
2019-10-15 14:30:00,72.57,72.6,72.53,72.56,23668.0,60.1545,60.1794,60.1213,60.1462,23668.0
2019-10-15 14:40:00,72.57,72.57,72.5,72.51,23666.0,60.1545,60.1545,60.0965,60.1048,23666.0
2019-10-15 14:50:00,72.51,72.58,72.5,72.58,25184.0,60.1048,60.1628,60.0965,60.1628,25184.0
2019-10-15 15:00:00,72.58,72.68,72.5,72.64,29580.0,60.1628,60.2457,60.0965,60.2125,29580.0
2019-10-15 15:10:00,72.63,72.64,72.61,72.63,17828.0,60.2042,60.2125,60.1876,60.2042,17828.0
2019-10-15 15:20:00,72.63,72.69,72.61,72.67,26304.0,60.2042,60.254,60.1876,60.2374,26304.0
2019-10-15 15:30:00,72.67,72.72,72.58,72.58,46776.0,60.2374,60.2788,60.1628,60.1628,46776.0
2019-10-15 15:40:00,72.58,72.58,72.48,72.5,41538.0,60.1628,60.1628,60.0799,60.0965,41538.0
2019-10-15 15:50:00,72.5,72.54,72.44,72.49,113222.0,60.0965,60.1296,60.0467,60.0882,113222.0
2019-10-16 09:30:00,72.43,72.5,71.84,71.86,48838.0,60.0384,60.0965,59.5494,59.566,48838.0
2019-10-16 09:40:00,71.91,72.08,71.77,72.03,29606.0,59.6074,59.7483,59.4914,59.7069,29606.0
2019-10-16 09:50:00,72.07,72.3,72.05,72.28,46468.0,59.74,59.9307,59.7235,59.9141,46468.0
2019-10-16 10:00:00,72.28,72.32,72.2,72.28,49694.0,59.9141,59.9473,59.8478,59.9141,49694.0
2019-10-16 10:10:00,72.28,72.36,72.17,72.29,57112.0,59.9141,59.9804,59.8229,59.9224,57112.0
2019-10-16 10:20:00,72.32,72.41,72.3,72.36,40780.0,59.9473,60.0219,59.9307,59.9804,40780.0
2019-10-16 10:30:00,72.33,72.35,72.27,72.31,16980.0,59.9555,59.9721,59.9058,59.939,16980.0
2019-10-16 10:40:00,72.32,72.36,72.31,72.36,27282.0,59.9473,59.9804,59.939,59.9804,27282.0
2019-10-16 10:50:00,72.36,72.48,72.36,72.44,22778.0,59.9804,60.0799,59.9804,60.0467,22778.0
2019-10-16 11:00:00,72.45,72.5,72.42,72.46,31776.0,60.055,60.0965,60.0302,60.0633,31776.0
2019-10-16 11:10:00,72.47,72.52,72.46,72.49,45976.0,60.0716,60.113,60.0633,60.0882,45976.0
2019-10-16 11:20:00,72.47,72.47,72.42,72.44,19952.0,60.0716,60.0716,60.0302,60.0467,19952.0
2019-10-16 11:30:00,72.45,72.47,72.33,72.4,15904.0,60.055,60.0716,59.9555,60.0136,15904.0
2019-10-16 11:40:00,72.39,72.47,72.38,72.42,22414.0,60.0053,60.0716,59.997,60.0302,22414.0
2019-10-16 11:50:00,72.44,72.46,72.39,72.41,10456.0,60.0467,60.0633,60.0053,60.0219,10456.0
2019-10-16 12:00:00,72.39,72.41,72.27,72.27,13272.0,60.0053,60.0219,59.9058,59.9058,13272.0
2019-10-16 12:10:00,72.27,72.32,72.25,72.28,20102.0,59.9058,59.9473,59.8892,59.9141,20102.0
2019-10-16 12:20:00,72.29,72.36,72.28,72.33,20522.0,59.9224,59.9804,59.9141,59.9555,20522.0
2019-10-16 12:30:00,72.34,72.36,72.3,72.3,34286.0,59.9638,59.9804,59.9307,59.9307,34286.0
2019-10-16 12:40:00,72.29,72.39,72.28,72.36,26242.0,59.9224,60.0053,59.9141,59.9804,26242.0
2019-10-16 12:50:00,72.35,72.47,72.31,72.43,35440.0,59.9721,60.0716,59.939,60.0384,35440.0
2019-10-16 13:00:00,72.45,72.45,72.39,72.41,7150.0,60.055,60.055,60.0053,60.0219,7150.0
2019-10-16 13:10:00,72.41,72.42,72.29,72.29,24218.0,60.0219,60.0302,59.9224,59.9224,24218.0
2019-10-16 13:20:00,72.31,72.31,72.25,72.3,27516.0,59.939,59.939,59.8892,59.9307,27516.0
2019-10-16 13:30:00,72.32,72.32,72.26,72.3,28814.0,59.9473,59.9473,59.8975,59.9307,28814.0
2019-10-16 13:40:00,72.3,72.31,72.21,72.24,16252.0,59.9307,59.939,59.8561,59.8809,16252.0
2019-10-16 13:50:00,72.25,72.25,72.2,72.21,14882.0,59.8892,59.8892,59.8478,59.8561,14882.0
2019-10-16 14:00:00,72.2,72.22,72.16,72.16,68902.0,59.8478,59.8644,59.8146,59.8146,68902.0
2019-10-16 14:10:00,72.16,72.33,72.13,72.3,47684.0,59.8146,59.9555,59.7898,59.9307,47684.0
2019-10-16 14:20:00,72.29,72.3,72.25,72.28,12716.0,59.9224,59.9307,59.8892,59.9141,12716.0
2019-10-16 14:30:00,72.27,72.39,72.27,72.36,26956.0,59.9058,60.0053,59.9058,59.9804,26956.0
2019-10-16 14:40:00,72.37,72.38,72.3,72.32,19996.0,59.9887,59.997,59.9307,59.9473,19996.0
2019-10-16 14:50:00,72.32,72.36,72.3,72.36,12126.0,59.9473,59.9804,59.9307,59.9804,12126.0
2019-10-16 15:00:00,72.36,72.36,72.22,72.22,43692.0,59.9804,59.9804,59.8644,59.8644,43692.0
2019-10-16 15:10:00,72.24,72.26,72.18,72.26,37390.0,59.8809,59.8975,59.8312,59.8975,37390.0
2019-10-16 15:20:00,72.27,72.28,72.21,72.23,53902.0,59.9058,59.9141,59.8561,59.8727,53902.0
2019-10-16 15:30:00,72.23,72.25,72.2,72.23,49652.0,59.8727,59.8892,59.8478,59.8727,49652.0
2019-10-16 15:40:00,72.23,72.26,72.16,72.24,70814.0,59.8727,59.8975,59.8146,59.8809,70814.0
2019-10-16 15:50:00,72.25,72.45,72.24,72.44,176860.0,59.8892,60.055,59.8809,60.0467,176860.0
2019-10-17 09:30:00,72.42,72.6,72.27,72.48,46620.0,60.0302,60.1794,59.9058,60.0799,46620.0
2019-10-17 09:40:00,72.46,72.63,72.43,72.61,15774.0,60.0633,60.2042,60.0384,60.1876,15774.0
2019-10-17 09:50:00,72.63,72.64,72.55,72.6,46740.0,60.2042,60.2125,60.1379,60.1794,46740.0
2019-10-17 10:00:00,72.57,72.68,72.54,72.55,14756.0,60.1545,60.2457,60.1296,60.1379,14756.0
2019-10-17 10:10:00,72.55,72.57,72.42,72.45,17044.0,60.1379,60.1545,60.0302,60.055,17044.0
2019-10-17 10:20:00,72.45,72.5,72.39,72.47,24824.0,60.055,60.0965,60.0053,60.0716,24824.0
2019-10-17 10:30:00,72.48,72.55,72.46,72.52,26852.0,60.0799,60.1379,60.0633,60.113,26852.0
2019-10-17 10:40:00,72.52,72.59,72.48,72.54,27654.0,60.113,60.1711,60.0799,60.1296,27654.0
2019-10-17 10:50:00,72.55,72.55,72.47,72.47,24984.0,60.1379,60.1379,60.0716,60.0716,24984.0
2019-10-17 11:00:00,72.47,72.48,72.34,72.35,15906.0,60.0716,60.0799,59.9638,59.9721,15906.0
2019-10-17 11:10:00,72.34,72.42,72.34,72.39,18526.0,59.9638,60.0302,59.9638,60.0053,18526.0
2019-10-17 11:20:00,72.41,72.45,72.39,72.4,16910.0,60.0219,60.055,60.0053,60.0136,16910.0
2019-10-17 11:30:00,72.41,72.41,72.33,72.36,12722.0,60.0219,60.0219,59.9555,59.9804,12722.0
2019-10-17 11:40:00,72.38,72.5,72.36,72.47,41446.0,59.997,60.0965,59.9804,60.0716,41446.0
2019-10-17 11:50:00,72.45,72.47,72.42,72.46,14374.0,60.055,60.0716,60.0302,60.0633,14374.0
2019-10-17 12:00:00,72.47,72.49,72.44,72.48,13800.0,60.0716,60.0882,60.0467,60.0799,13800.0
2019-10-17 12:10:00,72.49,72.52,72.45,72.48,28600.0,60.0882,60.113,60.055,60.0799,28600.0
2019-10-17 12:20:00,72.48,72.51,72.47,72.49,24184.0,60.0799,60.1048,60.0716,60.0882,24184.0
2019-10-17 12:30:00,72.49,72.62,72.49,72.62,35150.0,60.0882,60.1959,60.0882,60.1959,35150.0
2019-10-17 12:40:00,72.62,72.67,72.62,72.64,15554.0,60.1959,60.2374,60.1959,60.2125,15554.0
2019-10-17 12:50:00,72.64,72.73,72.64,72.67,31844.0,60.2125,60.2871,60.2125,60.2374,31844.0
2019-10-17 13:00:00,72.66,72.71,72.64,72.64,14668.0,60.2291,60.2705,60.2125,60.2125,14668.0
2019-10-17 13:10:00,72.64,72.64,72.57,72.61,8788.0,60.2125,60.2125,60.1545,60.1876,8788.0
2019-10-17 13:20:00,72.61,72.61,72.58,72.6,12744.0,60.1876,60.1876,60.1628,60.1794,12744.0
2019-10-17 13:30:00,72.61,72.62,72.54,72.57,39404.0,60.1876,60.1959,60.1296,60.1545,39404.0
2019-10-17 13:40:00,72.58,72.58,72.52,72.54,8432.0,60.1628,60.1628,60.113,60.1296,8432.0
2019-10-17 13:50:00,72.56,72.6,72.54,72.58,18372.0,60.1462,60.1794,60.1296,60.1628,18372.0
2019-10-17 14:00:00,72.58,72.58,72.51,72.58,23404.0,60.1628,60.1628,60.1048,60.1628,23404.0
2019-10-17 14:10:00,72.58,72.63,72.56,72.58,23026.0,60.1628,60.2042,60.1462,60.1628,23026.0
2019-10-17 14:20:00,72.57,72.61,72.54,72.61,14438.0,60.1545,60.1876,60.1296,60.1876,14438.0
2019-10-17 14:30:00,72.6,72.63,72.58,72.62,10068.0,60.1794,60.2042,60.1628,60.1959,10068.0
2019-10-17 14:40:00,72.61,72.7,72.61,72.7,17986.0,60.1876,60.2622,60.1876,60.2622,17986.0
2019-10-17 14:50:00,72.69,72.73,72.6,72.69,49816.0,60.254,60.2871,60.1794,60.254,49816.0
2019-10-17 15:00:00,72.69,72.73,72.66,72.67,17284.0,60.254,60.2871,60.2291,60.2374,17284.0
2019-10-17 15:10:00,72.66,72.7,72.64,72.66,19150.0,60.2291,60.2622,60.2125,60.2291,19150.0
2019-10-17 15:20:00,72.67,72.7,72.61,72.64,44344.0,60.2374,60.2622,60.1876,60.2125,44344.0
2019-10-17 15:30:00,72.64,72.66,72.57,72.58,39634.0,60.2125,60.2291,60.1545,60.1628,39634.0
2019-10-17 15:40:00,72.58,72.61,72.51,72.52,53530.0,60.1628,60.1876,60.1048,60.113,53530.0
2019-10-17 15:50:00,72.51,72.61,72.45,72.48,246260.0,60.1048,60.1876,60.055,60.0799,246260.0
2019-10-18 09:30:00,72.5,72.63,72.33,72.57,210562.0,60.0965,60.2042,59.9555,60.1545,210562.0
2019-10-18 09:40:00,72.58,72.63,72.46,72.5,8818.0,60.1628,60.2042,60.0633,60.0965,8818.0
2019-10-18 09:50:00,72.46,72.49,72.42,72.42,21628.0,60.0633,60.0882,60.0302,60.0302,21628.0
2019-10-18 10:00:00,72.42,72.51,72.39,72.48,14634.0,60.0302,60.1048,60.0053,60.0799,14634.0
2019-10-18 10:10:00,72.52,72.6,72.45,72.6,16358.0,60.113,60.1794,60.055,60.1794,16358.0
2019-10-18 10:20:00,72.59,72.6,72.5,72.51,20110.0,60.1711,60.1794,60.0965,60.1048,20110.0
2019-10-18 10:30:00,72.5,72.53,72.36,72.47,16612.0,60.0965,60.1213,59.9804,60.0716,16612.0
2019-10-18 10:40:00,72.47,72.53,72.43,72.51,11980.0,60.0716,60.1213,60.0384,60.1048,11980.0
2019-10-18 10:50:00,72.5,72.53,72.39,72.39,13526.0,60.0965,60.1213,60.0053,60.0053,13526.0
2019-10-18 11:00:00,72.39,72.53,72.31,72.53,33054.0,60.0053,60.1213,59.939,60.1213,33054.0
2019-10-18 11:10:00,72.53,72.67,72.5,72.66,47672.0,60.1213,60.2374,60.0965,60.2291,47672.0
2019-10-18 11:20:00,72.67,72.7,72.62,72.69,10448.0,60.2374,60.2622,60.1959,60.254,10448.0
2019-10-18 11:30:00,72.7,72.7,72.63,72.68,18984.0,60.2622,60.2622,60.2042,60.2457,18984.0
2019-10-18 11:40:00,72.67,72.71,72.63,72.71,16666.0,60.2374,60.2705,60.2042,60.2705,16666.0
2019-10-18 11:50:00,72.73,72.8,72.69,72.78,11300.0,60.2871,60.3451,60.254,60.3286,11300.0
2019-10-18 12:00:00,72.76,72.77,72.7,72.75,12996.0,60.312,60.3203,60.2622,60.3037,12996.0
2019-10-18 12:10:00,72.74,72.8,72.74,72.8,27020.0,60.2954,60.3451,60.2954,60.3451,27020.0
2019-10-18 12:20:00,72.8,72.85,72.75,72.84,16252.0,60.3451,60.3866,60.3037,60.3783,16252.0
2019-10-18 12:30:00,72.82,72.89,72.8,72.88,19328.0,60.3617,60.4197,60.3451,60.4115,19328.0
2019-10-18 12:40:00,72.88,72.89,72.8,72.82,20380.0,60.4115,60.4197,60.3451,60.3617,20380.0
2019-10-18 12:50:00,72.8,72.85,72.8,72.83,17220.0,60.3451,60.3866,60.3451,60.37,17220.0
2019-10-18 13:00:00,72.83,72.89,72.83,72.89,9184.0,60.37,60.4197,60.37,60.4197,9184.0
2019-10-18 13:10:00,72.92,73.06,72.92,73.06,16896.0,60.4446,60.5607,60.4446,60.5607,16896.0
2019-10-18 13:20:00,73.08,73.08,73.01,73.01,21548.0,60.5772,60.5772,60.5192,60.5192,21548.0
2019-10-18 13:30:00,73.0,73.02,72.98,73.0,12650.0,60.5109,60.5275,60.4943,60.5109,12650.0
2019-10-18 13:40:00,73.0,73.08,72.97,73.08,24038.0,60.5109,60.5772,60.4861,60.5772,24038.0
2019-10-18 13:50:00,73.1,73.17,73.09,73.16,22778.0,60.5938,60.6518,60.5855,60.6436,22778.0
2019-10-18 14:00:00,73.16,73.2,73.11,73.13,133726.0,60.6436,60.6767,60.6021,60.6187,133726.0
2019-10-18 14:10:00,73.12,73.26,73.11,73.24,149194.0,60.6104,60.7264,60.6021,60.7099,149194.0
2019-10-18 14:20:00,73.24,73.32,73.23,73.27,145924.0,60.7099,60.7762,60.7016,60.7347,145924.0
2019-10-18 14:30:00,73.28,73.38,73.24,73.37,167154.0,60.743,60.8259,60.7099,60.8176,167154.0
2019-10-18 14:40:00,73.38,73.4,73.32,73.37,160458.0,60.8259,60.8425,60.7762,60.8176,160458.0
2019-10-18 14:50:00,73.36,73.42,73.36,73.39,150030.0,60.8093,60.8591,60.8093,60.8342,150030.0
2019-10-18 15:00:00,73.39,73.4,73.31,73.38,153356.0,60.8342,60.8425,60.7679,60.8259,153356.0
2019-10-18 15:10:00,73.38,73.47,73.36,73.45,167736.0,60.8259,60.9005,60.8093,60.8839,167736.0
2019-10-18 15:20:00,73.45,73.46,73.32,73.32,187962.0,60.8839,60.8922,60.7762,60.7762,187962.0
2019-10-18 15:30:00,73.32,73.34,73.28,73.31,171740.0,60.7762,60.7928,60.743,60.7679,171740.0
2019-10-18 15:40:00,73.31,73.31,73.08,73.17,135678.0,60.7679,60.7679,60.5772,60.6518,135678.0
2019-10-18 15:50:00,73.17,73.23,73.07,73.13,256224.0,60.6518,60.7016,60.5689,60.6187,256224.0
2019-10-21 09:30:00,73.09,73.24,72.86,72.87,48288.0,60.5855,60.7099,60.3949,60.4032,48288.0
2019-10-21 09:40:00,72.85,72.94,72.63,72.92,16372.0,60.3866,60.4612,60.2042,60.4446,16372.0
2019-10-21 09:50:00,72.89,72.89,72.79,72.79,30884.0,60.4197,60.4197,60.3369,60.3369,30884.0
2019-10-21 10:00:00,72.77,72.85,72.76,72.81,24048.0,60.3203,60.3866,60.312,60.3534,24048.0
2019-10-21 10:10:00,72.8,72.83,72.67,72.81,39642.0,60.3451,60.37,60.2374,60.3534,39642.0
2019-10-21 10:20:00,72.81,72.85,72.71,72.79,105166.0,60.3534,60.3866,60.2705,60.3369,105166.0
2019-10-21 10:30:00,72.77,72.89,72.77,72.88,18814.0,60.3203,60.4197,60.3203,60.4115,18814.0
2019-10-21 10:40:00,72.88,73.0,72.83,72.98,89684.0,60.4115,60.5109,60.37,60.4943,89684.0
2019-10-21 10:50:00,73.01,73.01,72.92,72.97,43842.0,60.5192,60.5192,60.4446,60.4861,43842.0
2019-10-21 11:00:00,72.98,72.98,72.89,72.91,14600.0,60.4943,60.4943,60.4197,60.4363,14600.0
2019-10-21 11:10:00,72.89,72.93,72.87,72.91,22932.0,60.4197,60.4529,60.4032,60.4363,22932.0
2019-10-21 11:20:00,72.89,72.97,72.89,72.96,14756.0,60.4197,60.4861,60.4197,60.4778,14756.0
2019-10-21 11:30:00,72.96,72.98,72.92,72.98,14398.0,60.4778,60.4943,60.4446,60.4943,14398.0
2019-10-21 11:40:00,72.97,72.98,72.83,72.91,47704.0,60.4861,60.4943,60.37,60.4363,47704.0
2019-10-21 11:50:00,72.9,72.95,72.88,72.92,18160.0,60.428,60.4695,60.4115,60.4446,18160.0
2019-10-21 12:00:00,72.92,72.92,72.88,72.88,18904.0,60.4446,60.4446,60.4115,60.4115,18904.0
2019-10-21 12:10:00,72.88,72.92,72.86,72.89,11990.0,60.4115,60.4446,60.3949,60.4197,11990.0
2019-10-21 12:20:00,72.88,72.97,72.86,72.96,12728.0,60.4115,60.4861,60.3949,60.4778,12728.0
2019-10-21 12:30:00,72.97,73.02,72.97,73.02,11894.0,60.4861,60.5275,60.4861,60.5275,11894.0
2019-10-21 12:40:00,73.03,73.1,73.01,73.09,12210.0,60.5358,60.5938,60.5192,60.5855,12210.0
2019-10-21 12:50:00,73.12,73.21,73.1,73.21,22680.0,60.6104,60.685,60.5938,60.685,22680.0
2019-10-21 13:00:00,73.21,73.23,73.01,73.01,22938.0,60.685,60.7016,60.5192,60.5192,22938.0
2019-10-21 13:10:00,73.0,73.06,72.99,73.06,11216.0,60.5109,60.5607,60.5026,60.5607,11216.0
2019-10-21 13:20:00,73.03,73.04,73.0,73.04,10236.0,60.5358,60.5441,60.5109,60.5441,10236.0
2019-10-21 13:30:00,73.02,73.02,72.94,72.95,11094.0,60.5275,60.5275,60.4612,60.4695,11094.0
2019-10-21 13:40:00,72.96,73.03,72.95,73.01,23698.0,60.4778,60.5358,60.4695,60.5192,23698.0
2019-10-21 13:50:00,72.99,73.05,72.99,73.03,10248.0,60.5026,60.5524,60.5026,60.5358,10248.0
2019-10-21 14:00:00,73.03,73.08,72.99,73.08,23456.0,60.5358,60.5772,60.5026,60.5772,23456.0
2019-10-21 14:10:00,73.07,73.11,73.05,73.08,23492.0,60.5689,60.6021,60.5524,60.5772,23492.0
2019-10-21 14:20:00,73.1,73.11,73.08,73.11,17410.0,60.5938,60.6021,60.5772,60.6021,17410.0
2019-10-21 14:30:00,73.11,73.13,73.08,73.13,24046.0,60.6021,60.6187,60.5772,60.6187,24046.0
2019-10-21 14:40:00,73.13,73.17,73.12,73.17,47728.0,60.6187,60.6518,60.6104,60.6518,47728.0
2019-10-21 14:50:00,73.16,73.18,73.11,73.17,104554.0,60.6436,60.6601,60.6021,60.6518,104554.0
2019-10-21 15:00:00,73.16,73.19,73.15,73.17,23816.0,60.6436,60.6684,60.6353,60.6518,23816.0
2019-10-21 15:10:00,73.17,73.2,73.14,73.16,15510.0,60.6518,60.6767,60.627,60.6436,15510.0
2019-10-21 15:20:00,73.17,73.2,73.11,73.18,31460.0,60.6518,60.6767,60.6021,60.6601,31460.0
2019-10-21 15:30:00,73.2,73.21,73.15,73.19,32138.0,60.6767,60.685,60.6353,60.6684,32138.0
2019-10-21 15:40:00,73.19,73.29,73.19,73.27,75356.0,60.6684,60.7513,60.6684,60.7347,75356.0
2019-10-21 15:50:00,73.27,73.28,73.2,73.25,124650.0,60.7347,60.743,60.6767,60.7182,124650.0
2019-10-22 09:30:00,73.34,73.57,73.34,73.42,26078.0,60.7928,60.9834,60.7928,60.8591,26078.0
2019-10-22 09:40:00,73.47,73.72,73.29,73.72,23374.0,60.9005,61.1077,60.7513,61.1077,23374.0
2019-10-22 09:50:00,73.67,73.84,73.67,73.67,12934.0,61.0663,61.2072,61.0663,61.0663,12934.0
2019-10-22 10:00:00,73.67,73.79,73.57,73.61,71902.0,61.0663,61.1658,60.9834,61.0166,71902.0
2019-10-22 10:10:00,73.61,73.71,73.4,73.42,48084.0,61.0166,61.0995,60.8425,60.8591,48084.0
2019-10-22 10:20:00,73.42,73.49,73.42,73.46,12288.0,60.8591,60.9171,60.8591,60.8922,12288.0
2019-10-22 10:30:00,73.47,73.54,73.39,73.39,24690.0,60.9005,60.9585,60.8342,60.8342,24690.0
2019-10-22 10:40:00,73.4,73.44,73.38,73.39,15488.0,60.8425,60.8756,60.8259,60.8342,15488.0
2019-10-22 10:50:00,73.42,73.54,73.41,73.41,16146.0,60.8591,60.9585,60.8508,60.8508,16146.0
2019-10-22 11:00:00,73.4,73.52,73.39,73.5,7442.0,60.8425,60.942,60.8342,60.9254,7442.0
2019-10-22 11:10:00,73.49,73.51,73.45,73.46,12196.0,60.9171,60.9337,60.8839,60.8922,12196.0
2019-10-22 11:20:00,73.46,73.54,73.45,73.54,40602.0,60.8922,60.9585,60.8839,60.9585,40602.0
2019-10-22 11:30:00,73.52,73.56,73.5,73.53,14984.0,60.942,60.9751,60.9254,60.9502,14984.0
2019-10-22 11:40:00,73.54,73.56,73.48,73.48,17126.0,60.9585,60.9751,60.9088,60.9088,17126.0
2019-10-22 11:50:00,73.47,73.49,73.37,73.44,12000.0,60.9005,60.9171,60.8176,60.8756,12000.0
2019-10-22 12:00:00,73.46,73.46,73.35,73.37,15202.0,60.8922,60.8922,60.801,60.8176,15202.0
2019-10-22 12:10:00,73.36,73.51,73.35,73.51,14024.0,60.8093,60.9337,60.801,60.9337,14024.0
2019-10-22 12:20:00,73.48,73.53,73.47,73.51,10520.0,60.9088,60.9502,60.9005,60.9337,10520.0
2019-10-22 12:30:00,73.52,73.56,73.47,73.56,13894.0,60.942,60.9751,60.9005,60.9751,13894.0
2019-10-22 12:40:00,73.55,73.55,73.49,73.52,11374.0,60.9668,60.9668,60.9171,60.942,11374.0
2019-10-22 12:50:00,73.5,73.56,73.49,73.52,32832.0,60.9254,60.9751,60.9171,60.942,32832.0
2019-10-22 13:00:00,73.51,73.58,73.51,73.57,20248.0,60.9337,60.9917,60.9337,60.9834,20248.0
2019-10-22 13:10:00,73.57,73.57,73.51,73.52,12996.0,60.9834,60.9834,60.9337,60.942,12996.0
2019-10-22 13:20:00,73.5,73.52,73.49,73.52,11818.0,60.9254,60.942,60.9171,60.942,11818.0
2019-10-22 13:30:00,73.51,73.56,73.45,73.45,17834.0,60.9337,60.9751,60.8839,60.8839,17834.0
2019-10-22 13:40:00,73.46,73.51,73.44,73.5,21526.0,60.8922,60.9337,60.8756,60.9254,21526.0
2019-10-22 13:50:00,73.51,73.53,73.46,73.47,12568.0,60.9337,60.9502,60.8922,60.9005,12568.0
2019-10-22 14:00:00,73.46,73.48,73.42,73.48,12806.0,60.8922,60.9088,60.8591,60.9088,12806.0
2019-10-22 14:10:00,73.47,73.5,73.4,73.41,22602.0,60.9005,60.9254,60.8425,60.8508,22602.0
2019-10-22 14:20:00,73.42,73.46,73.39,73.46,41522.0,60.8591,60.8922,60.8342,60.8922,41522.0
2019-10-22 14:30:00,73.46,73.48,73.39,73.45,29004.0,60.8922,60.9088,60.8342,60.8839,29004.0
2019-10-22 14:40:00,73.44,73.46,73.38,73.38,36012.0,60.8756,60.8922,60.8259,60.8259,36012.0
2019-10-22 14:50:00,73.39,73.42,73.38,73.39,19416.0,60.8342,60.8591,60.8259,60.8342,19416.0
2019-10-22 15:00:00,73.41,73.41,73.32,73.37,31550.0,60.8508,60.8508,60.7762,60.8176,31550.0
2019-10-22 15:10:00,73.37,73.42,73.34,73.42,27102.0,60.8176,60.8591,60.7928,60.8591,27102.0
2019-10-22 15:20:00,73.42,73.52,73.39,73.49,31180.0,60.8591,60.942,60.8342,60.9171,31180.0
2019-10-22 15:30:00,73.5,73.56,73.42,73.42,61198.0,60.9254,60.9751,60.8591,60.8591,61198.0
2019-10-22 15:40:00,73.42,73.43,73.31,73.35,59698.0,60.8591,60.8674,60.7679,60.801,59698.0
2019-10-22 15:50:00,73.36,73.47,73.3,73.44,290336.0,60.8093,60.9005,60.7596,60.8756,290336.0
2019-10-23 09:30:00,73.63,73.74,73.39,73.41,20252.0,61.0331,61.1243,60.8342,60.8508,20252.0
2019-10-23 09:40:00,73.37,73.5,73.23,73.39,89850.0,60.8176,60.9254,60.7016,60.8342,89850.0
2019-10-23 09:50:00,73.42,73.73,73.42,73.66,41964.0,60.8591,61.116,60.8591,61.058,41964.0
2019-10-23 10:00:00,73.66,73.69,73.6,73.62,21122.0,61.058,61.0829,61.0083,61.0249,21122.0
2019-10-23 10:10:00,73.64,73.73,73.64,73.7,31988.0,61.0414,61.116,61.0414,61.0912,31988.0
2019-10-23 10:20:00,73.71,73.72,73.66,73.69,50908.0,61.0995,61.1077,61.058,61.0829,50908.0
2019-10-23 10:30:00,73.67,73.72,73.65,73.7,45018.0,61.0663,61.1077,61.0497,61.0912,45018.0
2019-10-23 10:40:00,73.71,73.78,73.69,73.75,30942.0,61.0995,61.1575,61.0829,61.1326,30942.0
2019-10-23 10:50:00,73.75,73.77,73.67,73.69,53546.0,61.1326,61.1492,61.0663,61.0829,53546.0
2019-10-23 11:00:00,73.69,73.71,73.59,73.59,45370.0,61.0829,61.0995,61.0,61.0,45370.0
2019-10-23 11:10:00,73.59,73.61,73.54,73.56,20934.0,61.0,61.0166,60.9585,60.9751,20934.0
2019-10-23 11:20:00,73.57,73.57,73.48,73.48,17236.0,60.9834,60.9834,60.9088,60.9088,17236.0
2019-10-23 11:30:00,73.51,73.57,73.49,73.57,14876.0,60.9337,60.9834,60.9171,60.9834,14876.0
2019-10-23 11:40:00,73.59,73.64,73.56,73.58,16194.0,61.0,61.0414,60.9751,60.9917,16194.0
2019-10-23 11:50:00,73.58,73.65,73.57,73.61,11422.0,60.9917,61.0497,60.9834,61.0166,11422.0
2019-10-23 12:00:00,73.6,73.64,73.58,73.64,19766.0,61.0083,61.0414,60.9917,61.0414,19766.0
2019-10-23 12:10:00,73.64,73.66,73.61,73.65,6850.0,61.0414,61.058,61.0166,61.0497,6850.0
2019-10-23 12:20:00,73.67,73.67,73.64,73.64,8354.0,61.0663,61.0663,61.0414,61.0414,8354.0
2019-10-23 12:30:00,73.66,73.69,73.63,73.64,10584.0,61.058,61.0829,61.0331,61.0414,10584.0
2019-10-23 12:40:00,73.63,73.64,73.6,73.63,30122.0,61.0331,61.0414,61.0083,61.0331,30122.0
2019-10-23 12:50:00,73.63,73.63,73.58,73.59,17868.0,61.0331,61.0331,60.9917,61.0,17868.0
2019-10-23 13:00:00,73.59,73.6,73.5,73.51,20778.0,61.0,61.0083,60.9254,60.9337,20778.0
2019-10-23 13:10:00,73.5,73.6,73.49,73.57,19596.0,60.9254,61.0083,60.9171,60.9834,19596.0
2019-10-23 13:20:00,73.56,73.61,73.53,73.61,15572.0,60.9751,61.0166,60.9502,61.0166,15572.0
2019-10-23 13:30:00,73.61,73.64,73.58,73.64,12094.0,61.0166,61.0414,60.9917,61.0414,12094.0
2019-10-23 13:40:00,73.64,73.69,73.61,73.61,8866.0,61.0414,61.0829,61.0166,61.0166,8866.0
2019-10-23 13:50:00,73.61,73.63,73.59,73.63,11814.0,61.0166,61.0331,61.0,61.0331,11814.0
2019-10-23 14:00:00,73.61,73.66,73.59,73.66,12180.0,61.0166,61.058,61.0,61.058,12180.0
2019-10-23 14:10:00,73.67,73.7,73.61,73.62,13918.0,61.0663,61.0912,61.0166,61.0249,13918.0
2019-10-23 14:20:00,73.63,73.67,73.58,73.61,17980.0,61.0331,61.0663,60.9917,61.0166,17980.0
2019-10-23 14:30:00,73.61,73.7,73.61,73.67,33026.0,61.0166,61.0912,61.0166,61.0663,33026.0
2019-10-23 14:40:00,73.66,73.73,73.64,73.73,10864.0,61.058,61.116,61.0414,61.116,10864.0
2019-10-23 14:50:00,73.72,73.82,73.71,73.8,51046.0,61.1077,61.1906,61.0995,61.1741,51046.0
2019-10-23 15:00:00,73.8,73.82,73.71,73.72,38718.0,61.1741,61.1906,61.0995,61.1077,38718.0
2019-10-23 15:10:00,73.72,73.75,73.68,73.75,24726.0,61.1077,61.1326,61.0746,61.1326,24726.0
2019-10-23 15:20:00,73.75,73.77,73.66,73.76,50198.0,61.1326,61.1492,61.058,61.1409,50198.0
2019-10-23 15:30:00,73.75,73.83,73.75,73.79,40660.0,61.1326,61.1989,61.1326,61.1658,40660.0
2019-10-23 15:40:00,73.79,73.84,73.76,73.81,58208.0,61.1658,61.2072,61.1409,61.1823,58208.0
2019-10-23 15:50:00,73.8,74.0,73.8,74.0,228192.0,61.1741,61.3398,61.1741,61.3398,228192.0
2019-10-24 09:30:00,73.96,73.98,73.72,73.91,32650.0,61.3067,61.3233,61.1077,61.2652,32650.0
2019-10-24 09:40:00,73.93,73.96,73.83,73.92,8594.0,61.2818,61.3067,61.1989,61.2735,8594.0
2019-10-24 09:50:00,73.95,74.07,73.86,73.9,22496.0,61.2984,61.3979,61.2238,61.2569,22496.0
2019-10-24 10:00:00,73.89,73.91,73.76,73.91,16990.0,61.2487,61.2652,61.1409,61.2652,16990.0
2019-10-24 10:10:00,73.91,74.0,73.91,73.94,24494.0,61.2652,61.3398,61.2652,61.2901,24494.0
2019-10-24 10:20:00,73.92,74.03,73.91,74.02,9780.0,61.2735,61.3647,61.2652,61.3564,9780.0
2019-10-24 10:30:00,73.99,74.21,73.98,74.19,37564.0,61.3316,61.5139,61.3233,61.4973,37564.0
2019-10-24 10:40:00,74.19,74.24,74.1,74.13,40860.0,61.4973,61.5388,61.4227,61.4476,40860.0
2019-10-24 10:50:00,74.11,74.14,74.05,74.12,36106.0,61.431,61.4559,61.3813,61.4393,36106.0
2019-10-24 11:00:00,74.11,74.24,74.11,74.22,34260.0,61.431,61.5388,61.431,61.5222,34260.0
2019-10-24 11:10:00,74.22,74.29,74.22,74.27,52174.0,61.5222,61.5802,61.5222,61.5636,52174.0
2019-10-24 11:20:00,74.27,74.3,74.25,74.28,36926.0,61.5636,61.5885,61.5471,61.5719,36926.0
2019-10-24 11:30:00,74.28,74.39,74.22,74.39,75810.0,61.5719,61.6631,61.5222,61.6631,75810.0
2019-10-24 11:40:00,74.39,74.45,74.37,74.38,73256.0,61.6631,61.7129,61.6465,61.6548,73256.0
2019-10-24 11:50:00,74.39,74.39,74.19,74.29,46714.0,61.6631,61.6631,61.4973,61.5802,46714.0
2019-10-24 12:00:00,74.3,74.34,74.25,74.28,50710.0,61.5885,61.6217,61.5471,61.5719,50710.0
2019-10-24 12:10:00,74.28,74.29,74.16,74.27,74674.0,61.5719,61.5802,61.4725,61.5636,74674.0
2019-10-24 12:20:00,74.27,74.28,74.21,74.27,57538.0,61.5636,61.5719,61.5139,61.5636,57538.0
2019-10-24 12:30:00,74.26,74.28,74.23,74.24,170964.0,61.5554,61.5719,61.5305,61.5388,170964.0
2019-10-24 12:40:00,74.24,74.25,74.1,74.22,108740.0,61.5388,61.5471,61.4227,61.5222,108740.0
2019-10-24 12:50:00,74.22,74.22,74.11,74.2,52718.0,61.5222,61.5222,61.431,61.5056,52718.0
2019-10-24 13:00:00,74.21,74.24,74.16,74.18,122416.0,61.5139,61.5388,61.4725,61.489,122416.0
2019-10-24 13:10:00,74.18,74.25,74.11,74.24,48554.0,61.489,61.5471,61.431,61.5388,48554.0
2019-10-24 13:20:00,74.25,74.33,74.24,74.3,39654.0,61.5471,61.6134,61.5388,61.5885,39654.0
2019-10-24 13:30:00,74.31,74.33,74.21,74.22,40242.0,61.5968,61.6134,61.5139,61.5222,40242.0
2019-10-24 13:40:00,74.22,74.24,74.1,74.13,86994.0,61.5222,61.5388,61.4227,61.4476,86994.0
2019-10-24 13:50:00,74.13,74.17,74.11,74.14,101256.0,61.4476,61.4808,61.431,61.4559,101256.0
2019-10-24 14:00:00,74.14,74.17,74.12,74.13,69706.0,61.4559,61.4808,61.4393,61.4476,69706.0
2019-10-24 14:10:00,74.13,74.17,74.04,74.08,93364.0,61.4476,61.4808,61.373,61.4062,93364.0
2019-10-24 14:20:00,74.08,74.17,73.98,73.98,81708.0,61.4062,61.4808,61.3233,61.3233,81708.0
2019-10-24 14:30:00,73.97,74.07,73.94,74.0,46942.0,61.315,61.3979,61.2901,61.3398,46942.0
2019-10-24 14:40:00,74.0,74.05,73.93,74.01,47360.0,61.3398,61.3813,61.2818,61.3481,47360.0
2019-10-24 14:50:00,74.02,74.1,73.99,74.1,65072.0,61.3564,61.4227,61.3316,61.4227,65072.0
2019-10-24 15:00:00,74.1,74.11,74.0,74.06,64910.0,61.4227,61.431,61.3398,61.3896,64910.0
2019-10-24 15:10:00,74.05,74.11,74.0,74.0,56970.0,61.3813,61.431,61.3398,61.3398,56970.0
2019-10-24 15:20:00,74.0,74.06,73.98,74.04,56806.0,61.3398,61.3896,61.3233,61.373,56806.0
2019-10-24 15:30:00,74.04,74.11,74.01,74.05,99186.0,61.373,61.431,61.3481,61.3813,99186.0
2019-10-24 15:40:00,74.05,74.13,74.04,74.13,90236.0,61.3813,61.4476,61.373,61.4476,90236.0
2019-10-24 15:50:00,74.1,74.13,74.0,74.03,262718.0,61.4227,61.4476,61.3398,61.3647,262718.0
2019-10-25 09:30:00,74.26,74.26,73.92,73.93,49536.0,61.5554,61.5554,61.2735,61.2818,49536.0
2019-10-25 09:40:00,73.93,73.93,73.58,73.58,64416.0,61.2818,61.2818,60.9917,60.9917,64416.0
2019-10-25 09:50:00,73.56,73.56,73.1,73.14,99984.0,60.9751,60.9751,60.5938,60.627,99984.0
2019-10-25 10:00:00,73.13,73.16,72.64,72.66,162550.0,60.6187,60.6436,60.2125,60.2291,162550.0
2019-10-25 10:10:00,72.7,72.88,72.7,72.83,105796.0,60.2622,60.4115,60.2622,60.37,105796.0
2019-10-25 10:20:00,72.83,72.86,72.22,72.24,131120.0,60.37,60.3949,59.8644,59.8809,131120.0
2019-10-25 10:30:00,72.26,72.51,72.25,72.33,187598.0,59.8975,60.1048,59.8892,59.9555,187598.0
2019-10-25 10:40:00,72.33,72.33,71.71,71.92,221416.0,59.9555,59.9555,59.4416,59.6157,221416.0
2019-10-25 10:50:00,71.98,72.19,71.84,72.08,193052.0,59.6654,59.8395,59.5494,59.7483,193052.0
2019-10-25 11:00:00,72.05,72.48,71.86,72.48,139088.0,59.7235,60.0799,59.566,60.0799,139088.0
2019-10-25 11:10:00,72.48,72.5,72.18,72.21,329222.0,60.0799,60.0965,59.8312,59.8561,329222.0
2019-10-25 11:20:00,72.23,72.38,72.22,72.29,69190.0,59.8727,59.997,59.8644,59.9224,69190.0
2019-10-25 11:30:00,72.29,72.51,72.23,72.51,94852.0,59.9224,60.1048,59.8727,60.1048,94852.0
2019-10-25 11:40:00,72.5,72.53,72.27,72.28,112254.0,60.0965,60.1213,59.9058,59.9141,112254.0
2019-10-25 11:50:00,72.29,72.32,72.24,72.28,60004.0,59.9224,59.9473,59.8809,59.9141,60004.0
2019-10-25 12:00:00,72.29,72.3,72.17,72.21,68300.0,59.9224,59.9307,59.8229,59.8561,68300.0
2019-10-25 12:10:00,72.23,72.49,72.23,72.48,61820.0,59.8727,60.0882,59.8727,60.0799,61820.0
2019-10-25 12:20:00,72.5,72.53,72.39,72.49,102756.0,60.0965,60.1213,60.0053,60.0882,102756.0
2019-10-25 12:30:00,72.49,72.66,72.48,72.59,93888.0,60.0882,60.2291,60.0799,60.1711,93888.0
2019-10-25 12:40:00,72.58,72.65,72.53,72.65,64314.0,60.1628,60.2208,60.1213,60.2208,64314.0
2019-10-25 12:50:00,72.66,72.7,72.51,72.7,131158.0,60.2291,60.2622,60.1048,60.2622,131158.0
2019-10-25 13:00:00,72.72,72.83,72.72,72.74,65516.0,60.2788,60.37,60.2788,60.2954,65516.0
2019-10-25 13:10:00,72.74,72.76,72.61,72.66,83642.0,60.2954,60.312,60.1876,60.2291,83642.0
2019-10-25 13:20:00,72.66,72.67,72.42,72.51,109790.0,60.2291,60.2374,60.0302,60.1048,109790.0
2019-10-25 13:30:00,72.51,72.54,72.41,72.45,50698.0,60.1048,60.1296,60.0219,60.055,50698.0
2019-10-25 13:40:00,72.44,72.45,72.33,72.37,82594.0,60.0467,60.055,59.9555,59.9887,82594.0
2019-10-25 13:50:00,72.36,72.51,72.32,72.45,44542.0,59.9804,60.1048,59.9473,60.055,44542.0
2019-10-25 14:00:00,72.44,72.49,72.4,72.44,58526.0,60.0467,60.0882,60.0136,60.0467,58526.0
2019-10-25 14:10:00,72.43,72.47,72.36,72.41,62394.0,60.0384,60.0716,59.9804,60.0219,62394.0
2019-10-25 14:20:00,72.42,72.42,72.3,72.31,71342.0,60.0302,60.0302,59.9307,59.939,71342.0
2019-10-25 14:30:00,72.31,72.33,72.23,72.23,135290.0,59.939,59.9555,59.8727,59.8727,135290.0
2019-10-25 14:40:00,72.21,72.29,72.18,72.25,84338.0,59.8561,59.9224,59.8312,59.8892,84338.0
2019-10-25 14:50:00,72.24,72.32,72.22,72.27,47006.0,59.8809,59.9473,59.8644,59.9058,47006.0
2019-10-25 15:00:00,72.27,72.27,72.15,72.16,107344.0,59.9058,59.9058,59.8063,59.8146,107344.0
2019-10-25 15:10:00,72.15,72.18,72.11,72.14,105690.0,59.8063,59.8312,59.7732,59.7981,105690.0
2019-10-25 15:20:00,72.14,72.18,72.0,72.02,158860.0,59.7981,59.8312,59.682,59.6986,158860.0
2019-10-25 15:30:00,72.02,72.16,72.01,72.05,136128.0,59.6986,59.8146,59.6903,59.7235,136128.0
2019-10-25 15:40:00,72.05,72.08,71.99,72.05,138424.0,59.7235,59.7483,59.6737,59.7235,138424.0
2019-10-25 15:50:00,72.04,72.12,71.97,71.97,441308.0,59.7152,59.7815,59.6571,59.6571,441308.0
2019-10-28 09:30:00,71.45,71.61,71.23,71.45,105870.0,59.2261,59.3587,59.0437,59.2261,105870.0
2019-10-28 09:40:00,71.47,71.5,71.25,71.28,107318.0,59.2427,59.2675,59.0603,59.0852,107318.0
2019-10-28 09:50:00,71.29,71.36,71.14,71.16,154960.0,59.0935,59.1515,58.9691,58.9857,154960.0
2019-10-28 10:00:00,71.16,71.26,71.08,71.24,112892.0,58.9857,59.0686,58.9194,59.052,112892.0
2019-10-28 10:10:00,71.24,71.25,71.02,71.11,109764.0,59.052,59.0603,58.8697,58.9443,109764.0
2019-10-28 10:20:00,71.11,71.12,71.05,71.07,77936.0,58.9443,58.9526,58.8945,58.9111,77936.0
2019-10-28 10:30:00,71.07,71.21,71.01,71.21,87324.0,58.9111,59.0272,58.8614,59.0272,87324.0
2019-10-28 10:40:00,71.21,71.25,71.08,71.11,122244.0,59.0272,59.0603,58.9194,58.9443,122244.0
2019-10-28 10:50:00,71.11,71.26,71.11,71.22,88066.0,58.9443,59.0686,58.9443,59.0355,88066.0
2019-10-28 11:00:00,71.22,71.22,71.11,71.14,90256.0,59.0355,59.0355,58.9443,58.9691,90256.0
2019-10-28 11:10:00,71.14,71.15,71.03,71.09,78606.0,58.9691,58.9774,58.878,58.9277,78606.0
2019-10-28 11:20:00,71.09,71.2,71.09,71.18,108182.0,58.9277,59.0189,58.9277,59.0023,108182.0
2019-10-28 11:30:00,71.19,71.29,71.17,71.29,59672.0,59.0106,59.0935,58.994,59.0935,59672.0
2019-10-28 11:40:00,71.27,71.36,71.27,71.35,63802.0,59.0769,59.1515,59.0769,59.1432,63802.0
2019-10-28 11:50:00,71.35,71.39,71.2,71.2,74896.0,59.1432,59.1764,59.0189,59.0189,74896.0
2019-10-28 12:00:00,71.2,71.25,71.16,71.19,58240.0,59.0189,59.0603,58.9857,59.0106,58240.0
2019-10-28 12:10:00,71.19,71.21,71.13,71.14,87506.0,59.0106,59.0272,58.9608,58.9691,87506.0
2019-10-28 12:20:00,71.14,71.22,71.14,71.2,65018.0,58.9691,59.0355,58.9691,59.0189,65018.0
2019-10-28 12:30:00,71.2,71.21,71.13,71.13,167044.0,59.0189,59.0272,58.9608,58.9608,167044.0
2019-10-28 12:40:00,71.13,71.16,71.03,71.16,57372.0,58.9608,58.9857,58.878,58.9857,57372.0
2019-10-28 12:50:00,71.16,71.24,71.14,71.17,74278.0,58.9857,59.052,58.9691,58.994,74278.0
2019-10-28 13:00:00,71.17,71.26,71.17,71.26,56386.0,58.994,59.0686,58.994,59.0686,56386.0
2019-10-28 13:10:00,71.26,71.31,71.21,71.23,57344.0,59.0686,59.1101,59.0272,59.0437,57344.0
2019-10-28 13:20:00,71.23,71.31,71.22,71.31,56258.0,59.0437,59.1101,59.0355,59.1101,56258.0
2019-10-28 13:30:00,71.31,71.32,71.2,71.21,50576.0,59.1101,59.1183,59.0189,59.0272,50576.0
2019-10-28 13:40:00,71.21,71.26,71.21,71.25,65406.0,59.0272,59.0686,59.0272,59.0603,65406.0
2019-10-28 13:50:00,71.24,71.27,71.14,71.16,68406.0,59.052,59.0769,58.9691,58.9857,68406.0
2019-10-28 14:00:00,71.16,71.17,71.04,71.06,72164.0,58.9857,58.994,58.8862,58.9028,72164.0
2019-10-28 14:10:00,71.05,71.08,70.94,71.06,121256.0,58.8945,58.9194,58.8034,58.9028,121256.0
2019-10-28 14:20:00,71.08,71.08,70.83,70.86,148996.0,58.9194,58.9194,58.7122,58.737,148996.0
2019-10-28 14:30:00,70.86,70.91,70.84,70.87,82118.0,58.737,58.7785,58.7205,58.7453,82118.0
2019-10-28 14:40:00,70.87,70.92,70.76,70.77,96474.0,58.7453,58.7868,58.6542,58.6624,96474.0
2019-10-28 14:50:00,70.76,70.77,70.7,70.74,92152.0,58.6542,58.6624,58.6044,58.6376,92152.0
2019-10-28 15:00:00,70.75,70.83,70.74,70.75,104718.0,58.6459,58.7122,58.6376,58.6459,104718.0
2019-10-28 15:10:00,70.75,70.75,70.71,70.72,108696.0,58.6459,58.6459,58.6127,58.621,108696.0
2019-10-28 15:20:00,70.72,70.72,70.66,70.7,147272.0,58.621,58.621,58.5713,58.6044,147272.0
2019-10-28 15:30:00,70.69,70.69,70.58,70.64,141094.0,58.5961,58.5961,58.5049,58.5547,141094.0
2019-10-28 15:40:00,70.64,70.64,70.58,70.6,171106.0,58.5547,58.5547,58.5049,58.5215,171106.0
2019-10-28 15:50:00,70.61,70.64,70.46,70.58,607702.0,58.5298,58.5547,58.4055,58.5049,607702.0
2019-10-29 09:30:00,70.6,70.79,70.43,70.58,51582.0,58.5215,58.679,58.3806,58.5049,51582.0
2019-10-29 09:40:00,70.58,70.61,70.4,70.51,46248.0,58.5049,58.5298,58.3557,58.4469,46248.0
2019-10-29 09:50:00,70.53,70.56,70.47,70.52,74454.0,58.4635,58.4884,58.4138,58.4552,74454.0
2019-10-29 10:00:00,70.52,70.6,70.51,70.57,105656.0,58.4552,58.5215,58.4469,58.4967,105656.0
2019-10-29 10:10:00,70.58,70.58,70.52,70.55,54226.0,58.5049,58.5049,58.4552,58.4801,54226.0
2019-10-29 10:20:00,70.55,70.73,70.55,70.7,76328.0,58.4801,58.6293,58.4801,58.6044,76328.0
2019-10-29 10:30:00,70.69,70.74,70.53,70.61,87900.0,58.5961,58.6376,58.4635,58.5298,87900.0
2019-10-29 10:40:00,70.61,70.63,70.46,70.63,292266.0,58.5298,58.5464,58.4055,58.5464,292266.0
2019-10-29 10:50:00,70.64,70.69,70.64,70.65,80292.0,58.5547,58.5961,58.5547,58.563,80292.0
2019-10-29 11:00:00,70.64,70.71,70.54,70.63,124974.0,58.5547,58.6127,58.4718,58.5464,124974.0
2019-10-29 11:10:00,70.63,70.7,70.63,70.67,56500.0,58.5464,58.6044,58.5464,58.5795,56500.0
2019-10-29 11:20:00,70.67,70.72,70.65,70.7,77354.0,58.5795,58.621,58.563,58.6044,77354.0
2019-10-29 11:30:00,70.7,70.77,70.63,70.67,67188.0,58.6044,58.6624,58.5464,58.5795,67188.0
2019-10-29 11:40:00,70.67,70.75,70.64,70.64,134018.0,58.5795,58.6459,58.5547,58.5547,134018.0
2019-10-29 11:50:00,70.64,70.67,70.56,70.67,70350.0,58.5547,58.5795,58.4884,58.5795,70350.0
2019-10-29 12:00:00,70.67,70.69,70.61,70.67,139542.0,58.5795,58.5961,58.5298,58.5795,139542.0
2019-10-29 12:10:00,70.66,70.69,70.61,70.65,94110.0,58.5713,58.5961,58.5298,58.563,94110.0
2019-10-29 12:20:00,70.64,70.71,70.62,70.65,317222.0,58.5547,58.6127,58.5381,58.563,317222.0
2019-10-29 12:30:00,70.66,70.68,70.63,70.66,131456.0,58.5713,58.5878,58.5464,58.5713,131456.0
2019-10-29 12:40:00,70.66,70.66,70.58,70.58,68116.0,58.5713,58.5713,58.5049,58.5049,68116.0
2019-10-29 12:50:00,70.58,70.6,70.53,70.6,57578.0,58.5049,58.5215,58.4635,58.5215,57578.0
2019-10-29 13:00:00,70.6,70.62,70.59,70.62,73612.0,58.5215,58.5381,58.5132,58.5381,73612.0
2019-10-29 13:10:00,70.61,70.67,70.58,70.66,81536.0,58.5298,58.5795,58.5049,58.5713,81536.0
2019-10-29 13:20:00,70.66,70.66,70.6,70.6,75628.0,58.5713,58.5713,58.5215,58.5215,75628.0
2019-10-29 13:30:00,70.6,70.63,70.55,70.57,74146.0,58.5215,58.5464,58.4801,58.4967,74146.0
2019-10-29 13:40:00,70.58,70.61,70.54,70.6,83570.0,58.5049,58.5298,58.4718,58.5215,83570.0
2019-10-29 13:50:00,70.61,70.63,70.55,70.61,84590.0,58.5298,58.5464,58.4801,58.5298,84590.0
2019-10-29 14:00:00,70.6,70.6,70.55,70.58,67880.0,58.5215,58.5215,58.4801,58.5049,67880.0
2019-10-29 14:10:00,70.58,70.59,70.54,70.58,83646.0,58.5049,58.5132,58.4718,58.5049,83646.0
2019-10-29 14:20:00,70.58,70.59,70.55,70.58,106502.0,58.5049,58.5132,58.4801,58.5049,106502.0
2019-10-29 14:30:00,70.58,70.67,70.57,70.61,155070.0,58.5049,58.5795,58.4967,58.5298,155070.0
2019-10-29 14:40:00,70.61,70.67,70.58,70.61,239080.0,58.5298,58.5795,58.5049,58.5298,239080.0
2019-10-29 14:50:00,70.61,70.64,70.59,70.62,114878.0,58.5298,58.5547,58.5132,58.5381,114878.0
2019-10-29 15:00:00,70.61,70.66,70.61,70.63,100544.0,58.5298,58.5713,58.5298,58.5464,100544.0
2019-10-29 15:10:00,70.63,70.65,70.6,70.63,164562.0,58.5464,58.563,58.5215,58.5464,164562.0
2019-10-29 15:20:00,70.62,70.7,70.61,70.66,357626.0,58.5381,58.6044,58.5298,58.5713,357626.0
2019-10-29 15:30:00,70.66,70.67,70.61,70.62,120298.0,58.5713,58.5795,58.5298,58.5381,120298.0
2019-10-29 15:40:00,70.62,70.64,70.52,70.55,118774.0,58.5381,58.5547,58.4552,58.4801,118774.0
2019-10-29 15:50:00,70.55,70.7,70.54,70.61,353880.0,58.4801,58.6044,58.4718,58.5298,353880.0
2019-10-30 09:30:00,70.63,70.94,70.17,70.89,101960.0,58.5464,58.8034,58.1651,58.7619,101960.0
2019-10-30 09:40:00,70.86,70.89,70.68,70.68,59490.0,58.737,58.7619,58.5878,58.5878,59490.0
2019-10-30 09:50:00,70.69,70.69,70.55,70.63,20986.0,58.5961,58.5961,58.4801,58.5464,20986.0
2019-10-30 10:00:00,70.61,70.67,70.46,70.56,44382.0,58.5298,58.5795,58.4055,58.4884,44382.0
2019-10-30 10:10:00,70.57,70.58,70.42,70.56,30574.0,58.4967,58.5049,58.3723,58.4884,30574.0
2019-10-30 10:20:00,70.56,70.58,70.33,70.46,85024.0,58.4884,58.5049,58.2977,58.4055,85024.0
2019-10-30 10:30:00,70.46,70.56,70.42,70.53,67198.0,58.4055,58.4884,58.3723,58.4635,67198.0
2019-10-30 10:40:00,70.54,70.54,70.48,70.5,72124.0,58.4718,58.4718,58.4221,58.4386,72124.0
2019-10-30 10:50:00,70.52,70.58,70.51,70.57,74180.0,58.4552,58.5049,58.4469,58.4967,74180.0
2019-10-30 11:00:00,70.56,70.69,70.55,70.64,91628.0,58.4884,58.5961,58.4801,58.5547,91628.0
2019-10-30 11:10:00,70.64,70.69,70.64,70.66,87286.0,58.5547,58.5961,58.5547,58.5713,87286.0
2019-10-30 11:20:00,70.64,70.67,70.61,70.63,96674.0,58.5547,58.5795,58.5298,58.5464,96674.0
2019-10-30 11:30:00,70.63,70.63,70.6,70.63,102446.0,58.5464,58.5464,58.5215,58.5464,102446.0
2019-10-30 11:40:00,70.65,70.72,70.64,70.67,96596.0,58.563,58.621,58.5547,58.5795,96596.0
2019-10-30 11:50:00,70.67,70.78,70.66,70.71,117690.0,58.5795,58.6707,58.5713,58.6127,117690.0
2019-10-30 12:00:00,70.7,70.77,70.61,70.77,287002.0,58.6044,58.6624,58.5298,58.6624,287002.0
2019-10-30 12:10:00,70.74,70.95,70.73,70.91,113384.0,58.6376,58.8116,58.6293,58.7785,113384.0
2019-10-30 12:20:00,70.91,70.96,70.77,70.77,89838.0,58.7785,58.8199,58.6624,58.6624,89838.0
2019-10-30 12:30:00,70.77,70.77,70.67,70.72,93504.0,58.6624,58.6624,58.5795,58.621,93504.0
2019-10-30 12:40:00,70.71,70.75,70.64,70.73,112520.0,58.6127,58.6459,58.5547,58.6293,112520.0
2019-10-30 12:50:00,70.74,70.76,70.55,70.58,87590.0,58.6376,58.6542,58.4801,58.5049,87590.0
2019-10-30 13:00:00,70.58,70.64,70.54,70.64,182582.0,58.5049,58.5547,58.4718,58.5547,182582.0
2019-10-30 13:10:00,70.64,70.67,70.62,70.67,76464.0,58.5547,58.5795,58.5381,58.5795,76464.0
2019-10-30 13:20:00,70.67,70.72,70.67,70.71,100172.0,58.5795,58.621,58.5795,58.6127,100172.0
2019-10-30 13:30:00,70.71,70.76,70.66,70.7,90934.0,58.6127,58.6542,58.5713,58.6044,90934.0
2019-10-30 13:40:00,70.68,70.76,70.66,70.7,86140.0,58.5878,58.6542,58.5713,58.6044,86140.0
2019-10-30 13:50:00,70.68,70.7,70.58,70.59,102656.0,58.5878,58.6044,58.5049,58.5132,102656.0
2019-10-30 14:00:00,70.55,70.63,70.51,70.61,87714.0,58.4801,58.5464,58.4469,58.5298,87714.0
2019-10-30 14:10:00,70.61,70.64,70.57,70.63,77084.0,58.5298,58.5547,58.4967,58.5464,77084.0
2019-10-30 14:20:00,70.64,70.66,70.61,70.62,85994.0,58.5547,58.5713,58.5298,58.5381,85994.0
2019-10-30 14:30:00,70.63,70.63,70.27,70.31,230226.0,58.5464,58.5464,58.248,58.2811,230226.0
2019-10-30 14:40:00,70.31,70.48,70.27,70.42,88560.0,58.2811,58.4221,58.248,58.3723,88560.0
2019-10-30 14:50:00,70.42,70.63,70.42,70.62,119540.0,58.3723,58.5464,58.3723,58.5381,119540.0
2019-10-30 15:00:00,70.62,70.75,70.61,70.7,106892.0,58.5381,58.6459,58.5298,58.6044,106892.0
2019-10-30 15:10:00,70.7,70.85,70.69,70.85,126316.0,58.6044,58.7288,58.5961,58.7288,126316.0
2019-10-30 15:20:00,70.85,71.0,70.85,70.95,105394.0,58.7288,58.8531,58.7288,58.8116,105394.0
2019-10-30 15:30:00,70.95,70.95,70.76,70.8,94784.0,58.8116,58.8116,58.6542,58.6873,94784.0
2019-10-30 15:40:00,70.82,70.88,70.73,70.75,94796.0,58.7039,58.7536,58.6293,58.6459,94796.0
2019-10-30 15:50:00,70.75,70.81,70.74,70.77,282404.0,58.6459,58.6956,58.6376,58.6624,282404.0
2019-10-31 09:30:00,71.03,71.13,70.77,71.11,68582.0,58.878,58.9608,58.6624,58.9443,68582.0
2019-10-31 09:40:00,71.14,71.48,71.11,71.42,51984.0,58.9691,59.251,58.9443,59.2012,51984.0
2019-10-31 09:50:00,71.38,71.46,71.32,71.39,26804.0,59.1681,59.2344,59.1183,59.1764,26804.0
2019-10-31 10:00:00,71.38,71.49,71.32,71.47,47632.0,59.1681,59.2593,59.1183,59.2427,47632.0
2019-10-31 10:10:00,71.47,71.59,71.41,71.57,70286.0,59.2427,59.3422,59.1929,59.3256,70286.0
2019-10-31 10:20:00,71.55,71.74,71.53,71.64,65238.0,59.309,59.4665,59.2924,59.3836,65238.0
2019-10-31 10:30:00,71.63,71.65,71.41,71.46,61716.0,59.3753,59.3919,59.1929,59.2344,61716.0
2019-10-31 10:40:00,71.46,71.46,71.33,71.36,52638.0,59.2344,59.2344,59.1266,59.1515,52638.0
2019-10-31 10:50:00,71.36,71.47,71.32,71.45,42788.0,59.1515,59.2427,59.1183,59.2261,42788.0
2019-10-31 11:00:00,71.46,71.53,71.42,71.5,46096.0,59.2344,59.2924,59.2012,59.2675,46096.0
2019-10-31 11:10:00,71.5,71.54,71.46,71.49,32372.0,59.2675,59.3007,59.2344,59.2593,32372.0
2019-10-31 11:20:00,71.5,71.57,71.48,71.57,35292.0,59.2675,59.3256,59.251,59.3256,35292.0
2019-10-31 11:30:00,71.58,71.61,71.49,71.55,20354.0,59.3339,59.3587,59.2593,59.309,20354.0
2019-10-31 11:40:00,71.55,71.56,71.45,71.45,14538.0,59.309,59.3173,59.2261,59.2261,14538.0
2019-10-31 11:50:00,71.44,71.44,71.35,71.44,27764.0,59.2178,59.2178,59.1432,59.2178,27764.0
2019-10-31 12:00:00,71.42,71.48,71.39,71.47,20988.0,59.2012,59.251,59.1764,59.2427,20988.0
2019-10-31 12:10:00,71.46,71.47,71.38,71.39,38990.0,59.2344,59.2427,59.1681,59.1764,38990.0
2019-10-31 12:20:00,71.39,71.42,71.35,71.41,22882.0,59.1764,59.2012,59.1432,59.1929,22882.0
2019-10-31 12:30:00,71.41,71.42,71.3,71.34,41924.0,59.1929,59.2012,59.1018,59.1349,41924.0
2019-10-31 12:40:00,71.32,71.45,71.32,71.45,79006.0,59.1183,59.2261,59.1183,59.2261,79006.0
2019-10-31 12:50:00,71.45,71.75,71.44,71.73,151024.0,59.2261,59.4748,59.2178,59.4582,151024.0
2019-10-31 13:00:00,71.72,71.77,71.69,71.75,122100.0,59.4499,59.4914,59.425,59.4748,122100.0
2019-10-31 13:10:00,71.75,71.77,71.69,71.71,134014.0,59.4748,59.4914,59.425,59.4416,134014.0
2019-10-31 13:20:00,71.7,71.83,71.7,71.82,113116.0,59.4333,59.5411,59.4333,59.5328,113116.0
2019-10-31 13:30:00,71.82,71.94,71.81,71.92,116292.0,59.5328,59.6323,59.5245,59.6157,116292.0
2019-10-31 13:40:00,71.94,72.0,71.94,71.99,89372.0,59.6323,59.682,59.6323,59.6737,89372.0
2019-10-31 13:50:00,71.99,72.1,71.97,72.08,104494.0,59.6737,59.7649,59.6571,59.7483,104494.0
2019-10-31 14:00:00,72.08,72.09,71.92,71.94,98442.0,59.7483,59.7566,59.6157,59.6323,98442.0
2019-10-31 14:10:00,71.94,71.96,71.82,71.83,129226.0,59.6323,59.6489,59.5328,59.5411,129226.0
2019-10-31 14:20:00,71.83,71.85,71.82,71.83,115922.0,59.5411,59.5577,59.5328,59.5411,115922.0
2019-10-31 14:30:00,71.83,71.83,71.77,71.81,151174.0,59.5411,59.5411,59.4914,59.5245,151174.0
2019-10-31 14:40:00,71.81,71.83,71.77,71.82,142482.0,59.5245,59.5411,59.4914,59.5328,142482.0
2019-10-31 14:50:00,71.82,71.99,71.82,71.98,126572.0,59.5328,59.6737,59.5328,59.6654,126572.0
2019-10-31 15:00:00,71.98,72.07,71.96,72.07,170148.0,59.6654,59.74,59.6489,59.74,170148.0
2019-10-31 15:10:00,72.07,72.14,72.03,72.14,118462.0,59.74,59.7981,59.7069,59.7981,118462.0
2019-10-31 15:20:00,72.14,72.14,72.0,72.0,188494.0,59.7981,59.7981,59.682,59.682,188494.0
2019-10-31 15:30:00,72.01,72.17,72.01,72.14,206630.0,59.6903,59.8229,59.6903,59.7981,206630.0
2019-10-31 15:40:00,72.14,72.14,72.0,72.08,220708.0,59.7981,59.7981,59.682,59.7483,220708.0
2019-10-31 15:50:00,72.07,72.29,71.92,72.25,427360.0,59.74,59.9224,59.6157,59.8892,427360.0
2019-11-01 09:30:00,73.01,73.98,72.61,72.8,118332.0,60.5192,61.3233,60.1876,60.3451,118332.0
2019-11-01 09:40:00,72.74,73.33,72.74,73.15,121380.0,60.2954,60.7845,60.2954,60.6353,121380.0
2019-11-01 09:50:00,73.17,73.67,73.11,73.6,215142.0,60.6518,61.0663,60.6021,61.0083,215142.0
2019-11-01 10:00:00,73.63,73.64,73.41,73.49,86630.0,61.0331,61.0414,60.8508,60.9171,86630.0
2019-11-01 10:10:00,73.49,73.58,73.45,73.51,79402.0,60.9171,60.9917,60.8839,60.9337,79402.0
2019-11-01 10:20:00,73.49,73.51,73.32,73.48,76880.0,60.9171,60.9337,60.7762,60.9088,76880.0
2019-11-01 10:30:00,73.48,73.66,73.47,73.65,181004.0,60.9088,61.058,60.9005,61.0497,181004.0
2019-11-01 10:40:00,73.66,73.67,73.63,73.67,123548.0,61.058,61.0663,61.0331,61.0663,123548.0
2019-11-01 10:50:00,73.67,73.95,73.67,73.92,140572.0,61.0663,61.2984,61.0663,61.2735,140572.0
2019-11-01 11:00:00,73.91,73.92,73.72,73.83,78332.0,61.2652,61.2735,61.1077,61.1989,78332.0
2019-11-01 11:10:00,73.86,73.97,73.82,73.9,104816.0,61.2238,61.315,61.1906,61.2569,104816.0
2019-11-01 11:20:00,73.91,74.23,73.89,73.98,127384.0,61.2652,61.5305,61.2487,61.3233,127384.0
2019-11-01 11:30:00,73.97,74.16,73.94,74.05,111436.0,61.315,61.4725,61.2901,61.3813,111436.0
2019-11-01 11:40:00,74.06,74.21,74.02,74.03,83890.0,61.3896,61.5139,61.3564,61.3647,83890.0
2019-11-01 11:50:00,74.02,74.16,73.94,74.07,88428.0,61.3564,61.4725,61.2901,61.3979,88428.0
2019-11-01 12:00:00,74.06,74.14,74.02,74.11,87282.0,61.3896,61.4559,61.3564,61.431,87282.0
2019-11-01 12:10:00,74.14,74.24,74.11,74.14,94898.0,61.4559,61.5388,61.431,61.4559,94898.0
2019-11-01 12:20:00,74.14,74.2,73.85,74.02,114222.0,61.4559,61.5056,61.2155,61.3564,114222.0
2019-11-01 12:30:00,74.04,74.07,73.92,73.99,67728.0,61.373,61.3979,61.2735,61.3316,67728.0
2019-11-01 12:40:00,73.99,74.13,73.99,74.02,84396.0,61.3316,61.4476,61.3316,61.3564,84396.0
2019-11-01 12:50:00,74.02,74.13,73.97,74.13,88992.0,61.3564,61.4476,61.315,61.4476,88992.0
2019-11-01 13:00:00,74.11,74.12,74.01,74.11,86570.0,61.431,61.4393,61.3481,61.431,86570.0
2019-11-01 13:10:00,74.11,74.17,74.08,74.08,73524.0,61.431,61.4808,61.4062,61.4062,73524.0
2019-11-01 13:20:00,74.1,74.11,74.04,74.1,86158.0,61.4227,61.431,61.373,61.4227,86158.0
2019-11-01 13:30:00,74.11,74.21,74.11,74.21,98010.0,61.431,61.5139,61.431,61.5139,98010.0
2019-11-01 13:40:00,74.21,74.23,74.11,74.11,80168.0,61.5139,61.5305,61.431,61.431,80168.0
2019-11-01 13:50:00,74.11,74.13,73.81,73.88,131570.0,61.431,61.4476,61.1823,61.2404,131570.0
2019-11-01 14:00:00,73.88,73.91,73.71,73.73,129206.0,61.2404,61.2652,61.0995,61.116,129206.0
2019-11-01 14:10:00,73.73,73.8,73.57,73.66,121962.0,61.116,61.1741,60.9834,61.058,121962.0
2019-11-01 14:20:00,73.67,73.8,73.64,73.78,85350.0,61.0663,61.1741,61.0414,61.1575,85350.0
2019-11-01 14:30:00,73.78,74.03,73.76,74.0,105060.0,61.1575,61.3647,61.1409,61.3398,105060.0
2019-11-01 14:40:00,73.99,74.0,73.83,73.94,56368.0,61.3316,61.3398,61.1989,61.2901,56368.0
2019-11-01 14:50:00,73.94,73.97,73.89,73.92,57562.0,61.2901,61.315,61.2487,61.2735,57562.0
2019-11-01 15:00:00,73.94,73.98,73.86,73.89,72786.0,61.2901,61.3233,61.2238,61.2487,72786.0
2019-11-01 15:10:00,73.9,73.92,73.83,73.85,93620.0,61.2569,61.2735,61.1989,61.2155,93620.0
2019-11-01 15:20:00,73.85,73.87,73.72,73.72,87636.0,61.2155,61.2321,61.1077,61.1077,87636.0
2019-11-01 15:30:00,73.71,73.86,73.67,73.79,99314.0,61.0995,61.2238,61.0663,61.1658,99314.0
2019-11-01 15:40:00,73.79,73.79,73.56,73.58,112454.0,61.1658,61.1658,60.9751,60.9917,112454.0
2019-11-01 15:50:00,73.58,73.7,73.53,73.61,246594.0,60.9917,61.0912,60.9502,61.0166,246594.0
2019-11-04 09:30:00,73.65,73.65,73.22,73.38,64610.0,61.0497,61.0497,60.6933,60.8259,64610.0
2019-11-04 09:40:00,73.36,73.41,73.26,73.3,41222.0,60.8093,60.8508,60.7264,60.7596,41222.0
2019-11-04 09:50:00,73.34,73.45,73.22,73.22,44842.0,60.7928,60.8839,60.6933,60.6933,44842.0
2019-11-04 10:00:00,73.21,73.47,73.16,73.41,61152.0,60.685,60.9005,60.6436,60.8508,61152.0
2019-11-04 10:10:00,73.39,73.46,73.31,73.45,42992.0,60.8342,60.8922,60.7679,60.8839,42992.0
2019-11-04 10:20:00,73.46,73.56,73.43,73.51,49740.0,60.8922,60.9751,60.8674,60.9337,49740.0
2019-11-04 10:30:00,73.49,73.53,73.38,73.4,38376.0,60.9171,60.9502,60.8259,60.8425,38376.0
2019-11-04 10:40:00,73.41,73.52,73.34,73.41,71712.0,60.8508,60.942,60.7928,60.8508,71712.0
2019-11-04 10:50:00,73.39,73.47,73.28,73.41,23870.0,60.8342,60.9005,60.743,60.8508,23870.0
2019-11-04 11:00:00,73.39,73.41,73.31,73.36,28756.0,60.8342,60.8508,60.7679,60.8093,28756.0
2019-11-04 11:10:00,73.35,73.38,73.22,73.38,37102.0,60.801,60.8259,60.6933,60.8259,37102.0
2019-11-04 11:20:00,73.38,73.44,73.3,73.32,37678.0,60.8259,60.8756,60.7596,60.7762,37678.0
2019-11-04 11:30:00,73.31,73.34,73.22,73.26,30476.0,60.7679,60.7928,60.6933,60.7264,30476.0
2019-11-04 11:40:00,73.26,73.29,73.2,73.26,25064.0,60.7264,60.7513,60.6767,60.7264,25064.0
2019-11-04 11:50:00,73.27,73.37,73.26,73.3,37328.0,60.7347,60.8176,60.7264,60.7596,37328.0
2019-11-04 12:00:00,73.3,73.32,73.22,73.29,20378.0,60.7596,60.7762,60.6933,60.7513,20378.0
2019-11-04 12:10:00,73.32,73.32,73.23,73.31,31134.0,60.7762,60.7762,60.7016,60.7679,31134.0
2019-11-04 12:20:00,73.31,73.31,73.2,73.25,26464.0,60.7679,60.7679,60.6767,60.7182,26464.0
2019-11-04 12:30:00,73.25,73.32,73.23,73.29,22768.0,60.7182,60.7762,60.7016,60.7513,22768.0
2019-11-04 12:40:00,73.3,73.36,73.18,73.18,22348.0,60.7596,60.8093,60.6601,60.6601,22348.0
2019-11-04 12:50:00,73.19,73.25,73.14,73.19,19596.0,60.6684,60.7182,60.627,60.6684,19596.0
2019-11-04 13:00:00,73.18,73.2,73.09,73.11,35980.0,60.6601,60.6767,60.5855,60.6021,35980.0
2019-11-04 13:10:00,73.11,73.11,72.96,72.96,31312.0,60.6021,60.6021,60.4778,60.4778,31312.0
2019-11-04 13:20:00,72.97,72.97,72.9,72.93,36374.0,60.4861,60.4861,60.428,60.4529,36374.0
2019-11-04 13:30:00,72.94,72.96,72.81,72.87,23142.0,60.4612,60.4778,60.3534,60.4032,23142.0
2019-11-04 13:40:00,72.88,72.88,72.78,72.8,19316.0,60.4115,60.4115,60.3286,60.3451,19316.0
2019-11-04 13:50:00,72.77,72.77,72.62,72.65,21000.0,60.3203,60.3203,60.1959,60.2208,21000.0
2019-11-04 14:00:00,72.67,72.7,72.46,72.49,51080.0,60.2374,60.2622,60.0633,60.0882,51080.0
2019-11-04 14:10:00,72.49,72.67,72.47,72.66,26460.0,60.0882,60.2374,60.0716,60.2291,26460.0
2019-11-04 14:20:00,72.66,72.81,72.66,72.81,38738.0,60.2291,60.3534,60.2291,60.3534,38738.0
2019-11-04 14:30:00,72.82,72.92,72.82,72.92,40678.0,60.3617,60.4446,60.3617,60.4446,40678.0
2019-11-04 14:40:00,72.95,72.95,72.78,72.78,34114.0,60.4695,60.4695,60.3286,60.3286,34114.0
2019-11-04 14:50:00,72.77,72.89,72.77,72.88,43132.0,60.3203,60.4197,60.3203,60.4115,43132.0
2019-11-04 15:00:00,72.88,73.05,72.86,73.03,56826.0,60.4115,60.5524,60.3949,60.5358,56826.0
2019-11-04 15:10:00,73.04,73.08,72.97,73.06,42384.0,60.5441,60.5772,60.4861,60.5607,42384.0
2019-11-04 15:20:00,73.04,73.11,73.01,73.02,35938.0,60.5441,60.6021,60.5192,60.5275,35938.0
2019-11-04 15:30:00,73.03,73.03,72.62,72.71,152008.0,60.5358,60.5358,60.1959,60.2705,152008.0
2019-11-04 15:40:00,72.72,72.86,72.69,72.82,122518.0,60.2788,60.3949,60.254,60.3617,122518.0
2019-11-04 15:50:00,72.83,73.03,72.82,72.94,279258.0,60.37,60.5358,60.3617,60.4612,279258.0
2019-11-05 09:30:00,72.6,72.64,72.34,72.34,52938.0,60.1794,60.2125,59.9638,59.9638,52938.0
2019-11-05 09:40:00,72.36,72.53,72.18,72.2,62666.0,59.9804,60.1213,59.8312,59.8478,62666.0
2019-11-05 09:50:00,72.21,72.25,72.14,72.21,31268.0,59.8561,59.8892,59.7981,59.8561,31268.0
2019-11-05 10:00:00,72.22,72.23,71.83,71.91,85862.0,59.8644,59.8727,59.5411,59.6074,85862.0
2019-11-05 10:10:00,71.91,71.94,71.81,71.85,27626.0,59.6074,59.6323,59.5245,59.5577,27626.0
2019-11-05 10:20:00,71.84,72.11,71.83,72.1,37738.0,59.5494,59.7732,59.5411,59.7649,37738.0
2019-11-05 10:30:00,72.07,72.28,72.04,72.27,28166.0,59.74,59.9141,59.7152,59.9058,28166.0
2019-11-05 10:40:00,72.28,72.33,72.17,72.29,35774.0,59.9141,59.9555,59.8229,59.9224,35774.0
2019-11-05 10:50:00,72.29,72.29,71.98,72.06,30334.0,59.9224,59.9224,59.6654,59.7317,30334.0
2019-11-05 11:00:00,72.06,72.11,71.92,71.95,39060.0,59.7317,59.7732,59.6157,59.6406,39060.0
2019-11-05 11:10:00,71.94,71.96,71.65,71.75,54890.0,59.6323,59.6489,59.3919,59.4748,54890.0
2019-11-05 11:20:00,71.75,71.77,71.64,71.67,29092.0,59.4748,59.4914,59.3836,59.4085,29092.0
2019-11-05 11:30:00,71.66,71.79,71.63,71.79,57742.0,59.4002,59.5079,59.3753,59.5079,57742.0
2019-11-05 11:40:00,71.79,71.85,71.67,71.72,51100.0,59.5079,59.5577,59.4085,59.4499,51100.0
2019-11-05 11:50:00,71.71,71.9,71.71,71.86,37480.0,59.4416,59.5991,59.4416,59.566,37480.0
2019-11-05 12:00:00,71.86,72.0,71.86,71.96,29804.0,59.566,59.682,59.566,59.6489,29804.0
2019-11-05 12:10:00,71.94,71.95,71.76,71.76,25594.0,59.6323,59.6406,59.4831,59.4831,25594.0
2019-11-05 12:20:00,71.75,71.88,71.75,71.83,23672.0,59.4748,59.5825,59.4748,59.5411,23672.0
2019-11-05 12:30:00,71.83,71.86,71.81,71.86,20096.0,59.5411,59.566,59.5245,59.566,20096.0
2019-11-05 12:40:00,71.86,71.88,71.79,71.88,22172.0,59.566,59.5825,59.5079,59.5825,22172.0
2019-11-05 12:50:00,71.86,71.92,71.83,71.87,29342.0,59.566,59.6157,59.5411,59.5742,29342.0
2019-11-05 13:00:00,71.86,71.9,71.76,71.76,22964.0,59.566,59.5991,59.4831,59.4831,22964.0
2019-11-05 13:10:00,71.74,71.8,71.72,71.72,19334.0,59.4665,59.5162,59.4499,59.4499,19334.0
2019-11-05 13:20:00,71.72,71.79,71.69,71.69,21098.0,59.4499,59.5079,59.425,59.425,21098.0
2019-11-05 13:30:00,71.69,71.69,71.57,71.57,17620.0,59.425,59.425,59.3256,59.3256,17620.0
2019-11-05 13:40:00,71.58,71.63,71.49,71.58,31460.0,59.3339,59.3753,59.2593,59.3339,31460.0
2019-11-05 13:50:00,71.58,71.67,71.54,71.65,17506.0,59.3339,59.4085,59.3007,59.3919,17506.0
2019-11-05 14:00:00,71.66,71.82,71.66,71.79,28136.0,59.4002,59.5328,59.4002,59.5079,28136.0
2019-11-05 14:10:00,71.78,71.86,71.7,71.85,27642.0,59.4996,59.566,59.4333,59.5577,27642.0
2019-11-05 14:20:00,71.83,71.83,71.7,71.7,13972.0,59.5411,59.5411,59.4333,59.4333,13972.0
2019-11-05 14:30:00,71.7,71.74,71.67,71.68,19028.0,59.4333,59.4665,59.4085,59.4168,19028.0
2019-11-05 14:40:00,71.69,71.76,71.67,71.7,19360.0,59.425,59.4831,59.4085,59.4333,19360.0
2019-11-05 14:50:00,71.7,71.76,71.69,71.73,33092.0,59.4333,59.4831,59.425,59.4582,33092.0
2019-11-05 15:00:00,71.73,71.92,71.71,71.9,50074.0,59.4582,59.6157,59.4416,59.5991,50074.0
2019-11-05 15:10:00,71.89,71.91,71.82,71.83,46812.0,59.5908,59.6074,59.5328,59.5411,46812.0
2019-11-05 15:20:00,71.85,71.87,71.73,71.75,36404.0,59.5577,59.5742,59.4582,59.4748,36404.0
2019-11-05 15:30:00,71.74,71.76,71.63,71.67,55096.0,59.4665,59.4831,59.3753,59.4085,55096.0
2019-11-05 15:40:00,71.67,71.77,71.67,71.72,58824.0,59.4085,59.4914,59.4085,59.4499,58824.0
2019-11-05 15:50:00,71.71,71.78,71.64,71.67,291996.0,59.4416,59.4996,59.3836,59.4085,291996.0
2019-11-06 09:30:00,71.67,71.77,71.46,71.64,53184.0,59.4085,59.4914,59.2344,59.3836,53184.0
2019-11-06 09:40:00,71.69,71.7,71.41,71.5,46034.0,59.425,59.4333,59.1929,59.2675,46034.0
2019-11-06 09:50:00,71.49,71.59,71.47,71.54,17966.0,59.2593,59.3422,59.2427,59.3007,17966.0
2019-11-06 10:00:00,71.56,71.71,71.54,71.65,48692.0,59.3173,59.4416,59.3007,59.3919,48692.0
2019-11-06 10:10:00,71.65,71.78,71.64,71.78,29076.0,59.3919,59.4996,59.3836,59.4996,29076.0
2019-11-06 10:20:00,71.76,71.96,71.74,71.95,12616.0,59.4831,59.6489,59.4665,59.6406,12616.0
2019-11-06 10:30:00,71.97,72.0,71.83,71.83,20902.0,59.6571,59.682,59.5411,59.5411,20902.0
2019-11-06 10:40:00,71.85,71.86,71.67,71.67,30512.0,59.5577,59.566,59.4085,59.4085,30512.0
2019-11-06 10:50:00,71.67,71.7,71.65,71.68,16938.0,59.4085,59.4333,59.3919,59.4168,16938.0
2019-11-06 11:00:00,71.66,71.68,71.59,71.64,15392.0,59.4002,59.4168,59.3422,59.3836,15392.0
2019-11-06 11:10:00,71.65,71.69,71.54,71.54,54306.0,59.3919,59.425,59.3007,59.3007,54306.0
2019-11-06 11:20:00,71.54,71.54,71.29,71.29,12570.0,59.3007,59.3007,59.0935,59.0935,12570.0
2019-11-06 11:30:00,71.3,71.31,71.14,71.22,44992.0,59.1018,59.1101,58.9691,59.0355,44992.0
2019-11-06 11:40:00,71.21,71.36,71.21,71.35,24376.0,59.0272,59.1515,59.0272,59.1432,24376.0
2019-11-06 11:50:00,71.35,71.41,71.32,71.33,23170.0,59.1432,59.1929,59.1183,59.1266,23170.0
2019-11-06 12:00:00,71.33,71.35,71.24,71.28,29090.0,59.1266,59.1432,59.052,59.0852,29090.0
2019-11-06 12:10:00,71.28,71.39,71.28,71.37,12630.0,59.0852,59.1764,59.0852,59.1598,12630.0
2019-11-06 12:20:00,71.39,71.39,71.3,71.3,10930.0,59.1764,59.1764,59.1018,59.1018,10930.0
2019-11-06 12:30:00,71.3,71.44,71.27,71.44,15466.0,59.1018,59.2178,59.0769,59.2178,15466.0
2019-11-06 12:40:00,71.44,71.49,71.33,71.33,263534.0,59.2178,59.2593,59.1266,59.1266,263534.0
2019-11-06 12:50:00,71.32,71.32,71.13,71.15,28926.0,59.1183,59.1183,58.9608,58.9774,28926.0
2019-11-06 13:00:00,71.16,71.32,71.14,71.25,15896.0,58.9857,59.1183,58.9691,59.0603,15896.0
2019-11-06 13:10:00,71.26,71.3,71.21,71.3,14950.0,59.0686,59.1018,59.0272,59.1018,14950.0
2019-11-06 13:20:00,71.35,71.45,71.32,71.42,19460.0,59.1432,59.2261,59.1183,59.2012,19460.0
2019-11-06 13:30:00,71.42,71.5,71.39,71.5,28902.0,59.2012,59.2675,59.1764,59.2675,28902.0
2019-11-06 13:40:00,71.48,71.57,71.46,71.5,30502.0,59.251,59.3256,59.2344,59.2675,30502.0
2019-11-06 13:50:00,71.48,71.52,71.39,71.52,21088.0,59.251,59.2841,59.1764,59.2841,21088.0
2019-11-06 14:00:00,71.51,71.55,71.44,71.55,19116.0,59.2758,59.309,59.2178,59.309,19116.0
2019-11-06 14:10:00,71.57,71.57,71.49,71.54,23000.0,59.3256,59.3256,59.2593,59.3007,23000.0
2019-11-06 14:20:00,71.55,71.58,71.5,71.5,32150.0,59.309,59.3339,59.2675,59.2675,32150.0
2019-11-06 14:30:00,71.49,71.56,71.48,71.5,33892.0,59.2593,59.3173,59.251,59.2675,33892.0
2019-11-06 14:40:00,71.5,71.52,71.39,71.44,32624.0,59.2675,59.2841,59.1764,59.2178,32624.0
2019-11-06 14:50:00,71.44,71.49,71.43,71.45,31022.0,59.2178,59.2593,59.2095,59.2261,31022.0
2019-11-06 15:00:00,71.45,71.48,71.39,71.41,41470.0,59.2261,59.251,59.1764,59.1929,41470.0
2019-11-06 15:10:00,71.42,71.42,71.36,71.41,21230.0,59.2012,59.2012,59.1515,59.1929,21230.0
2019-11-06 15:20:00,71.42,71.5,71.39,71.48,79466.0,59.2012,59.2675,59.1764,59.251,79466.0
2019-11-06 15:30:00,71.48,71.58,71.47,71.58,85824.0,59.251,59.3339,59.2427,59.3339,85824.0
2019-11-06 15:40:00,71.58,71.61,71.46,71.6,175962.0,59.3339,59.3587,59.2344,59.3504,175962.0
2019-11-06 15:50:00,71.61,71.71,71.58,71.61,319242.0,59.3587,59.4416,59.3339,59.3587,319242.0
2019-11-07 09:30:00,71.34,71.43,71.05,71.14,67628.0,59.1349,59.2095,58.8945,58.9691,67628.0
2019-11-07 09:40:00,71.11,71.31,71.08,71.1,26914.0,58.9443,59.1101,58.9194,58.936,26914.0
2019-11-07 09:50:00,71.08,71.11,70.92,71.11,21780.0,58.9194,58.9443,58.7868,58.9443,21780.0
2019-11-07 10:00:00,71.14,71.25,71.08,71.22,28002.0,58.9691,59.0603,58.9194,59.0355,28002.0
2019-11-07 10:10:00,71.23,71.25,71.14,71.16,24366.0,59.0437,59.0603,58.9691,58.9857,24366.0
2019-11-07 10:20:00,71.14,71.21,71.07,71.2,37106.0,58.9691,59.0272,58.9111,59.0189,37106.0
2019-11-07 10:30:00,71.2,71.28,71.17,71.25,40006.0,59.0189,59.0852,58.994,59.0603,40006.0
2019-11-07 10:40:00,71.25,71.32,71.21,71.22,37790.0,59.0603,59.1183,59.0272,59.0355,37790.0
2019-11-07 10:50:00,71.22,71.31,71.09,71.1,54056.0,59.0355,59.1101,58.9277,58.936,54056.0
2019-11-07 11:00:00,71.06,71.09,70.96,70.98,25560.0,58.9028,58.9277,58.8199,58.8365,25560.0
2019-11-07 11:10:00,70.99,71.1,70.86,70.89,34008.0,58.8448,58.936,58.737,58.7619,34008.0
2019-11-07 11:20:00,70.91,70.92,70.8,70.8,34226.0,58.7785,58.7868,58.6873,58.6873,34226.0
2019-11-07 11:30:00,70.81,70.83,70.75,70.81,36752.0,58.6956,58.7122,58.6459,58.6956,36752.0
2019-11-07 11:40:00,70.81,70.81,70.67,70.76,14994.0,58.6956,58.6956,58.5795,58.6542,14994.0
2019-11-07 11:50:00,70.8,71.01,70.79,70.98,26344.0,58.6873,58.8614,58.679,58.8365,26344.0
2019-11-07 12:00:00,70.99,70.99,70.74,70.75,33638.0,58.8448,58.8448,58.6376,58.6459,33638.0
2019-11-07 12:10:00,70.73,70.74,70.62,70.64,20716.0,58.6293,58.6376,58.5381,58.5547,20716.0
2019-11-07 12:20:00,70.63,70.74,70.62,70.65,15412.0,58.5464,58.6376,58.5381,58.563,15412.0
2019-11-07 12:30:00,70.63,70.63,70.56,70.6,16816.0,58.5464,58.5464,58.4884,58.5215,16816.0
2019-11-07 12:40:00,70.58,70.75,70.54,70.73,85560.0,58.5049,58.6459,58.4718,58.6293,85560.0
2019-11-07 12:50:00,70.73,71.01,70.73,70.81,90478.0,58.6293,58.8614,58.6293,58.6956,90478.0
2019-11-07 13:00:00,70.81,70.89,70.74,70.8,41226.0,58.6956,58.7619,58.6376,58.6873,41226.0
2019-11-07 13:10:00,70.79,70.81,70.71,70.72,28128.0,58.679,58.6956,58.6127,58.621,28128.0
2019-11-07 13:20:00,70.71,70.8,70.68,70.8,17408.0,58.6127,58.6873,58.5878,58.6873,17408.0
2019-11-07 13:30:00,70.79,70.9,70.79,70.9,14582.0,58.679,58.7702,58.679,58.7702,14582.0
2019-11-07 13:40:00,70.89,70.92,70.84,70.87,12420.0,58.7619,58.7868,58.7205,58.7453,12420.0
2019-11-07 13:50:00,70.87,70.96,70.87,70.92,18418.0,58.7453,58.8199,58.7453,58.7868,18418.0
2019-11-07 14:00:00,70.91,70.95,70.89,70.89,15184.0,58.7785,58.8116,58.7619,58.7619,15184.0
2019-11-07 14:10:00,70.89,70.94,70.86,70.94,19904.0,58.7619,58.8034,58.737,58.8034,19904.0
2019-11-07 14:20:00,70.95,71.01,70.91,70.98,24464.0,58.8116,58.8614,58.7785,58.8365,24464.0
2019-11-07 14:30:00,70.97,70.98,70.92,70.97,23338.0,58.8282,58.8365,58.7868,58.8282,23338.0
2019-11-07 14:40:00,70.97,71.08,70.91,71.06,55280.0,58.8282,58.9194,58.7785,58.9028,55280.0
2019-11-07 14:50:00,71.05,71.13,71.04,71.08,27320.0,58.8945,58.9608,58.8862,58.9194,27320.0
2019-11-07 15:00:00,71.1,71.11,71.02,71.02,20086.0,58.936,58.9443,58.8697,58.8697,20086.0
2019-11-07 15:10:00,71.03,71.09,71.02,71.08,24214.0,58.878,58.9277,58.8697,58.9194,24214.0
2019-11-07 15:20:00,71.07,71.22,71.06,71.19,53288.0,58.9111,59.0355,58.9028,59.0106,53288.0
2019-11-07 15:30:00,71.2,71.25,71.15,71.16,54336.0,59.0189,59.0603,58.9774,58.9857,54336.0
2019-11-07 15:40:00,71.17,71.17,71.01,71.09,49820.0,58.994,58.994,58.8614,58.9277,49820.0
2019-11-07 15:50:00,71.1,71.17,71.04,71.07,177654.0,58.936,58.994,58.8862,58.9111,177654.0
2019-11-08 09:30:00,70.84,71.17,70.83,71.14,24528.0,58.7205,58.994,58.7122,58.9691,24528.0
2019-11-08 09:40:00,71.08,71.24,71.05,71.05,13450.0,58.9194,59.052,58.8945,58.8945,13450.0
2019-11-08 09:50:00,71.02,71.25,70.99,71.25,13056.0,58.8697,59.0603,58.8448,59.0603,13056.0
2019-11-08 10:00:00,71.24,71.43,71.18,71.18,23410.0,59.052,59.2095,59.0023,59.0023,23410.0
2019-11-08 10:10:00,71.19,71.19,71.05,71.09,13044.0,59.0106,59.0106,58.8945,58.9277,13044.0
2019-11-08 10:20:00,71.03,71.28,71.02,71.28,16086.0,58.878,59.0852,58.8697,59.0852,16086.0
2019-11-08 10:30:00,71.28,71.37,71.25,71.28,14792.0,59.0852,59.1598,59.0603,59.0852,14792.0
2019-11-08 10:40:00,71.24,71.24,71.01,71.06,23180.0,59.052,59.052,58.8614,58.9028,23180.0
2019-11-08 10:50:00,71.05,71.11,71.03,71.11,12010.0,58.8945,58.9443,58.878,58.9443,12010.0
2019-11-08 11:00:00,71.1,71.11,71.02,71.02,13472.0,58.936,58.9443,58.8697,58.8697,13472.0
2019-11-08 11:10:00,71.02,71.07,70.97,71.05,19484.0,58.8697,58.9111,58.8282,58.8945,19484.0
2019-11-08 11:20:00,71.05,71.07,71.01,71.04,11950.0,58.8945,58.9111,58.8614,58.8862,11950.0
2019-11-08 11:30:00,71.04,71.16,71.04,71.13,16552.0,58.8862,58.9857,58.8862,58.9608,16552.0
2019-11-08 11:40:00,71.11,71.14,71.08,71.11,15176.0,58.9443,58.9691,58.9194,58.9443,15176.0
2019-11-08 11:50:00,71.12,71.12,71.05,71.07,14012.0,58.9526,58.9526,58.8945,58.9111,14012.0
2019-11-08 12:00:00,71.08,71.1,71.05,71.08,11536.0,58.9194,58.936,58.8945,58.9194,11536.0
2019-11-08 12:10:00,71.1,71.11,71.06,71.06,13948.0,58.936,58.9443,58.9028,58.9028,13948.0
2019-11-08 12:20:00,71.06,71.06,70.92,70.93,16810.0,58.9028,58.9028,58.7868,58.7951,16810.0
2019-11-08 12:30:00,70.92,71.07,70.92,71.07,17258.0,58.7868,58.9111,58.7868,58.9111,17258.0
2019-11-08 12:40:00,71.07,71.08,71.0,71.0,20206.0,58.9111,58.9194,58.8531,58.8531,20206.0
2019-11-08 12:50:00,71.0,71.08,71.0,71.05,17284.0,58.8531,58.9194,58.8531,58.8945,17284.0
2019-11-08 13:00:00,71.05,71.07,70.99,70.99,18282.0,58.8945,58.9111,58.8448,58.8448,18282.0
2019-11-08 13:10:00,70.99,71.0,70.92,70.97,16098.0,58.8448,58.8531,58.7868,58.8282,16098.0
2019-11-08 13:20:00,70.96,70.98,70.89,70.89,9122.0,58.8199,58.8365,58.7619,58.7619,9122.0
2019-11-08 13:30:00,70.89,70.92,70.88,70.92,12444.0,58.7619,58.7868,58.7536,58.7868,12444.0
2019-11-08 13:40:00,70.92,70.97,70.89,70.94,18602.0,58.7868,58.8282,58.7619,58.8034,18602.0
2019-11-08 13:50:00,70.93,70.94,70.89,70.89,28410.0,58.7951,58.8034,58.7619,58.7619,28410.0
2019-11-08 14:00:00,70.9,70.91,70.86,70.9,18288.0,58.7702,58.7785,58.737,58.7702,18288.0
2019-11-08 14:10:00,70.89,70.92,70.89,70.91,15688.0,58.7619,58.7868,58.7619,58.7785,15688.0
2019-11-08 14:20:00,70.91,70.99,70.91,70.94,11142.0,58.7785,58.8448,58.7785,58.8034,11142.0
2019-11-08 14:30:00,70.92,70.92,70.87,70.88,15214.0,58.7868,58.7868,58.7453,58.7536,15214.0
2019-11-08 14:40:00,70.89,70.89,70.83,70.83,12408.0,58.7619,58.7619,58.7122,58.7122,12408.0
2019-11-08 14:50:00,70.83,70.86,70.8,70.8,30206.0,58.7122,58.737,58.6873,58.6873,30206.0
2019-11-08 15:00:00,70.79,70.87,70.78,70.79,42948.0,58.679,58.7453,58.6707,58.679,42948.0
2019-11-08 15:10:00,70.79,70.81,70.78,70.8,24420.0,58.679,58.6956,58.6707,58.6873,24420.0
2019-11-08 15:20:00,70.8,70.82,70.78,70.79,24356.0,58.6873,58.7039,58.6707,58.679,24356.0
2019-11-08 15:30:00,70.79,70.83,70.75,70.8,40934.0,58.679,58.7122,58.6459,58.6873,40934.0
2019-11-08 15:40:00,70.8,70.85,70.77,70.85,69910.0,58.6873,58.7288,58.6624,58.7288,69910.0
2019-11-08 15:50:00,70.86,71.08,70.86,71.06,171280.0,58.737,58.9194,58.737,58.9028,171280.0
2019-11-11 09:30:00,71.11,71.14,70.99,71.09,33030.0,58.9443,58.9691,58.8448,58.9277,33030.0
2019-11-11 09:40:00,71.15,71.16,70.93,70.97,12580.0,58.9774,58.9857,58.7951,58.8282,12580.0
2019-11-11 09:50:00,70.95,71.0,70.91,70.92,37336.0,58.8116,58.8531,58.7785,58.7868,37336.0
2019-11-11 10:00:00,70.92,70.95,70.81,70.85,13972.0,58.7868,58.8116,58.6956,58.7288,13972.0
2019-11-11 10:10:00,70.83,70.89,70.75,70.88,20854.0,58.7122,58.7619,58.6459,58.7536,20854.0
2019-11-11 10:20:00,70.88,70.91,70.75,70.86,5014.0,58.7536,58.7785,58.6459,58.737,5014.0
2019-11-11 10:30:00,70.89,70.92,70.71,70.72,8152.0,58.7619,58.7868,58.6127,58.621,8152.0
2019-11-11 10:40:00,70.72,70.8,70.72,70.78,14588.0,58.621,58.6873,58.621,58.6707,14588.0
2019-11-11 10:50:00,70.79,70.89,70.77,70.81,13114.0,58.679,58.7619,58.6624,58.6956,13114.0
2019-11-11 11:00:00,70.79,70.92,70.75,70.92,20312.0,58.679,58.7868,58.6459,58.7868,20312.0
2019-11-11 11:10:00,70.85,70.95,70.83,70.95,6934.0,58.7288,58.8116,58.7122,58.8116,6934.0
2019-11-11 11:20:00,70.95,71.06,70.94,71.05,64510.0,58.8116,58.9028,58.8034,58.8945,64510.0
2019-11-11 11:30:00,71.04,71.08,71.02,71.04,18782.0,58.8862,58.9194,58.8697,58.8862,18782.0
2019-11-11 11:40:00,71.03,71.09,71.01,71.06,54630.0,58.878,58.9277,58.8614,58.9028,54630.0
2019-11-11 11:50:00,71.07,71.14,71.01,71.11,31278.0,58.9111,58.9691,58.8614,58.9443,31278.0
2019-11-11 12:00:00,71.09,71.09,71.03,71.08,8888.0,58.9277,58.9277,58.878,58.9194,8888.0
2019-11-11 12:10:00,71.07,71.07,70.96,71.0,13018.0,58.9111,58.9111,58.8199,58.8531,13018.0
2019-11-11 12:20:00,70.99,71.01,70.92,70.93,14952.0,58.8448,58.8614,58.7868,58.7951,14952.0
2019-11-11 12:30:00,70.92,71.05,70.92,71.05,17958.0,58.7868,58.8945,58.7868,58.8945,17958.0
2019-11-11 12:40:00,71.05,71.08,70.95,71.0,13916.0,58.8945,58.9194,58.8116,58.8531,13916.0
2019-11-11 12:50:00,71.0,71.0,70.96,70.98,7630.0,58.8531,58.8531,58.8199,58.8365,7630.0
2019-11-11 13:00:00,70.98,71.01,70.95,70.97,14932.0,58.8365,58.8614,58.8116,58.8282,14932.0
2019-11-11 13:10:00,70.97,71.07,70.96,71.05,16238.0,58.8282,58.9111,58.8199,58.8945,16238.0
2019-11-11 13:20:00,71.05,71.07,71.02,71.05,17886.0,58.8945,58.9111,58.8697,58.8945,17886.0
2019-11-11 13:30:00,71.06,71.06,70.98,71.0,10096.0,58.9028,58.9028,58.8365,58.8531,10096.0
2019-11-11 13:40:00,71.01,71.03,71.0,71.03,8170.0,58.8614,58.878,58.8531,58.878,8170.0
2019-11-11 13:50:00,71.03,71.03,70.91,70.97,13522.0,58.878,58.878,58.7785,58.8282,13522.0
2019-11-11 14:00:00,70.95,71.01,70.92,70.97,29716.0,58.8116,58.8614,58.7868,58.8282,29716.0
2019-11-11 14:10:00,70.97,71.02,70.96,71.01,25728.0,58.8282,58.8697,58.8199,58.8614,25728.0
2019-11-11 14:20:00,71.02,71.08,71.02,71.08,17252.0,58.8697,58.9194,58.8697,58.9194,17252.0
2019-11-11 14:30:00,71.07,71.11,71.05,71.11,14512.0,58.9111,58.9443,58.8945,58.9443,14512.0
2019-11-11 14:40:00,71.11,71.17,71.08,71.17,19238.0,58.9443,58.994,58.9194,58.994,19238.0
2019-11-11 14:50:00,71.16,71.16,71.08,71.09,20258.0,58.9857,58.9857,58.9194,58.9277,20258.0
2019-11-11 15:00:00,71.09,71.14,71.08,71.11,23692.0,58.9277,58.9691,58.9194,58.9443,23692.0
2019-11-11 15:10:00,71.11,71.18,71.11,71.16,20306.0,58.9443,59.0023,58.9443,58.9857,20306.0
2019-11-11 15:20:00,71.17,71.2,71.16,71.17,19566.0,58.994,59.0189,58.9857,58.994,19566.0
2019-11-11 15:30:00,71.16,71.2,71.12,71.19,93258.0,58.9857,59.0189,58.9526,59.0106,93258.0
2019-11-11 15:40:00,71.2,71.23,71.14,71.22,52680.0,59.0189,59.0437,58.9691,59.0355,52680.0
2019-11-11 15:50:00,71.22,71.24,71.1,71.17,192586.0,59.0355,59.052,58.936,58.994,192586.0
2019-11-12 09:30:00,71.36,71.96,71.31,71.67,95872.0,59.1515,59.6489,59.1101,59.4085,95872.0
2019-11-12 09:40:00,71.74,71.87,71.72,71.84,21930.0,59.4665,59.5742,59.4499,59.5494,21930.0
2019-11-12 09:50:00,71.83,71.92,71.78,71.89,80016.0,59.5411,59.6157,59.4996,59.5908,80016.0
2019-11-12 10:00:00,71.89,71.99,71.86,71.92,49934.0,59.5908,59.6737,59.566,59.6157,49934.0
2019-11-12 10:10:00,71.94,72.0,71.88,71.91,48982.0,59.6323,59.682,59.5825,59.6074,48982.0
2019-11-12 10:20:00,71.92,72.14,71.92,72.14,37900.0,59.6157,59.7981,59.6157,59.7981,37900.0
2019-11-12 10:30:00,72.11,72.11,71.99,72.0,38888.0,59.7732,59.7732,59.6737,59.682,38888.0
2019-11-12 10:40:00,72.0,72.07,71.99,72.02,38254.0,59.682,59.74,59.6737,59.6986,38254.0
2019-11-12 10:50:00,72.02,72.08,72.0,72.05,47448.0,59.6986,59.7483,59.682,59.7235,47448.0
2019-11-12 11:00:00,72.05,72.06,71.98,72.0,36644.0,59.7235,59.7317,59.6654,59.682,36644.0
2019-11-12 11:10:00,72.0,72.1,71.94,72.1,42332.0,59.682,59.7649,59.6323,59.7649,42332.0
2019-11-12 11:20:00,72.08,72.19,72.08,72.11,35468.0,59.7483,59.8395,59.7483,59.7732,35468.0
2019-11-12 11:30:00,72.11,72.13,72.05,72.13,26564.0,59.7732,59.7898,59.7235,59.7898,26564.0
2019-11-12 11:40:00,72.14,72.14,72.05,72.08,25460.0,59.7981,59.7981,59.7235,59.7483,25460.0
2019-11-12 11:50:00,72.09,72.16,72.04,72.04,17048.0,59.7566,59.8146,59.7152,59.7152,17048.0
2019-11-12 12:00:00,72.03,72.06,71.99,71.99,20864.0,59.7069,59.7317,59.6737,59.6737,20864.0
2019-11-12 12:10:00,71.99,72.03,71.9,72.03,33936.0,59.6737,59.7069,59.5991,59.7069,33936.0
2019-11-12 12:20:00,72.03,72.08,72.03,72.05,21906.0,59.7069,59.7483,59.7069,59.7235,21906.0
2019-11-12 12:30:00,72.04,72.13,72.04,72.1,15236.0,59.7152,59.7898,59.7152,59.7649,15236.0
2019-11-12 12:40:00,72.1,72.13,72.08,72.08,27732.0,59.7649,59.7898,59.7483,59.7483,27732.0
2019-11-12 12:50:00,72.1,72.17,72.08,72.11,19610.0,59.7649,59.8229,59.7483,59.7732,19610.0
2019-11-12 13:00:00,72.11,72.13,72.08,72.11,18066.0,59.7732,59.7898,59.7483,59.7732,18066.0
2019-11-12 13:10:00,72.11,72.15,72.08,72.13,24084.0,59.7732,59.8063,59.7483,59.7898,24084.0
2019-11-12 13:20:00,72.12,72.29,72.11,72.28,20006.0,59.7815,59.9224,59.7732,59.9141,20006.0
2019-11-12 13:30:00,72.28,72.33,72.16,72.22,61904.0,59.9141,59.9555,59.8146,59.8644,61904.0
2019-11-12 13:40:00,72.21,72.27,72.21,72.26,18640.0,59.8561,59.9058,59.8561,59.8975,18640.0
2019-11-12 13:50:00,72.26,72.36,72.23,72.35,39598.0,59.8975,59.9804,59.8727,59.9721,39598.0
2019-11-12 14:00:00,72.33,72.36,72.3,72.35,54080.0,59.9555,59.9804,59.9307,59.9721,54080.0
2019-11-12 14:10:00,72.34,72.42,72.32,72.38,63796.0,59.9638,60.0302,59.9473,59.997,63796.0
2019-11-12 14:20:00,72.38,72.39,72.26,72.33,19108.0,59.997,60.0053,59.8975,59.9555,19108.0
2019-11-12 14:30:00,72.32,72.41,72.32,72.41,31574.0,59.9473,60.0219,59.9473,60.0219,31574.0
2019-11-12 14:40:00,72.41,72.42,72.31,72.33,25674.0,60.0219,60.0302,59.939,59.9555,25674.0
2019-11-12 14:50:00,72.33,72.34,72.2,72.21,27896.0,59.9555,59.9638,59.8478,59.8561,27896.0
2019-11-12 15:00:00,72.2,72.27,72.19,72.24,30478.0,59.8478,59.9058,59.8395,59.8809,30478.0
2019-11-12 15:10:00,72.23,72.33,72.23,72.33,39108.0,59.8727,59.9555,59.8727,59.9555,39108.0
2019-11-12 15:20:00,72.35,72.37,72.33,72.36,48060.0,59.9721,59.9887,59.9555,59.9804,48060.0
2019-11-12 15:30:00,72.36,72.42,72.34,72.35,88938.0,59.9804,60.0302,59.9638,59.9721,88938.0
2019-11-12 15:40:00,72.33,72.4,72.31,72.39,107042.0,59.9555,60.0136,59.939,60.0053,107042.0
2019-11-12 15:50:00,72.4,72.56,72.36,72.47,324264.0,60.0136,60.1462,59.9804,60.0716,324264.0
2019-11-13 09:30:00,72.6,72.77,72.36,72.42,46054.0,60.1794,60.3203,59.9804,60.0302,46054.0
2019-11-13 09:40:00,72.39,72.6,72.35,72.55,23172.0,60.0053,60.1794,59.9721,60.1379,23172.0
2019-11-13 09:50:00,72.61,72.74,72.56,72.74,20406.0,60.1876,60.2954,60.1462,60.2954,20406.0
2019-11-13 10:00:00,72.77,72.92,72.73,72.86,31778.0,60.3203,60.4446,60.2871,60.3949,31778.0
2019-11-13 10:10:00,72.91,73.03,72.91,73.0,33790.0,60.4363,60.5358,60.4363,60.5109,33790.0
2019-11-13 10:20:00,73.02,73.14,73.01,73.1,64746.0,60.5275,60.627,60.5192,60.5938,64746.0
2019-11-13 10:30:00,73.13,73.23,73.06,73.21,55870.0,60.6187,60.7016,60.5607,60.685,55870.0
2019-11-13 10:40:00,73.24,73.39,73.24,73.35,53290.0,60.7099,60.8342,60.7099,60.801,53290.0
2019-11-13 10:50:00,73.33,73.42,73.26,73.39,36958.0,60.7845,60.8591,60.7264,60.8342,36958.0
2019-11-13 11:00:00,73.45,73.61,73.36,73.49,62392.0,60.8839,61.0166,60.8093,60.9171,62392.0
2019-11-13 11:10:00,73.47,73.54,73.44,73.53,27590.0,60.9005,60.9585,60.8756,60.9502,27590.0
2019-11-13 11:20:00,73.52,73.58,73.32,73.33,25506.0,60.942,60.9917,60.7762,60.7845,25506.0
2019-11-13 11:30:00,73.33,73.33,73.14,73.23,26658.0,60.7845,60.7845,60.627,60.7016,26658.0
2019-11-13 11:40:00,73.23,73.27,73.2,73.26,19870.0,60.7016,60.7347,60.6767,60.7264,19870.0
2019-11-13 11:50:00,73.26,73.28,73.23,73.26,23366.0,60.7264,60.743,60.7016,60.7264,23366.0
2019-11-13 12:00:00,73.25,73.31,73.23,73.31,24640.0,60.7182,60.7679,60.7016,60.7679,24640.0
2019-11-13 12:10:00,73.33,73.36,73.27,73.27,12366.0,60.7845,60.8093,60.7347,60.7347,12366.0
2019-11-13 12:20:00,73.3,73.39,73.3,73.39,13558.0,60.7596,60.8342,60.7596,60.8342,13558.0
2019-11-13 12:30:00,73.39,73.39,73.26,73.28,9370.0,60.8342,60.8342,60.7264,60.743,9370.0
2019-11-13 12:40:00,73.3,73.34,73.29,73.32,15266.0,60.7596,60.7928,60.7513,60.7762,15266.0
2019-11-13 12:50:00,73.32,73.32,73.21,73.26,18576.0,60.7762,60.7762,60.685,60.7264,18576.0
2019-11-13 13:00:00,73.26,73.4,73.26,73.35,46728.0,60.7264,60.8425,60.7264,60.801,46728.0
2019-11-13 13:10:00,73.35,73.36,73.31,73.35,25082.0,60.801,60.8093,60.7679,60.801,25082.0
2019-11-13 13:20:00,73.35,73.36,73.32,73.33,11406.0,60.801,60.8093,60.7762,60.7845,11406.0
2019-11-13 13:30:00,73.33,73.42,73.3,73.41,36160.0,60.7845,60.8591,60.7596,60.8508,36160.0
2019-11-13 13:40:00,73.41,73.41,73.33,73.34,11698.0,60.8508,60.8508,60.7845,60.7928,11698.0
2019-11-13 13:50:00,73.34,73.43,73.28,73.39,39294.0,60.7928,60.8674,60.743,60.8342,39294.0
2019-11-13 14:00:00,73.36,73.49,73.32,73.48,19820.0,60.8093,60.9171,60.7762,60.9088,19820.0
2019-11-13 14:10:00,73.47,73.51,73.44,73.5,20522.0,60.9005,60.9337,60.8756,60.9254,20522.0
2019-11-13 14:20:00,73.51,73.52,73.42,73.46,25806.0,60.9337,60.942,60.8591,60.8922,25806.0
2019-11-13 14:30:00,73.47,73.49,73.44,73.46,28002.0,60.9005,60.9171,60.8756,60.8922,28002.0
2019-11-13 14:40:00,73.47,73.51,73.42,73.5,77770.0,60.9005,60.9337,60.8591,60.9254,77770.0
2019-11-13 14:50:00,73.5,73.62,73.49,73.55,51784.0,60.9254,61.0249,60.9171,60.9668,51784.0
2019-11-13 15:00:00,73.56,73.57,73.5,73.54,42670.0,60.9751,60.9834,60.9254,60.9585,42670.0
2019-11-13 15:10:00,73.55,73.57,73.54,73.57,62852.0,60.9668,60.9834,60.9585,60.9834,62852.0
2019-11-13 15:20:00,73.57,73.6,73.52,73.53,65882.0,60.9834,61.0083,60.942,60.9502,65882.0
2019-11-13 15:30:00,73.53,73.54,73.45,73.46,52250.0,60.9502,60.9585,60.8839,60.8922,52250.0
2019-11-13 15:40:00,73.46,73.5,73.41,73.42,70656.0,60.8922,60.9254,60.8508,60.8591,70656.0
2019-11-13 15:50:00,73.39,73.48,73.32,73.42,207100.0,60.8342,60.9088,60.7762,60.8591,207100.0
2019-11-14 09:30:00,73.61,73.69,73.29,73.39,45910.0,61.0166,61.0829,60.7513,60.8342,45910.0
2019-11-14 09:40:00,73.36,73.6,73.36,73.58,16134.0,60.8093,61.0083,60.8093,60.9917,16134.0
2019-11-14 09:50:00,73.54,73.84,73.53,73.84,27504.0,60.9585,61.2072,60.9502,61.2072,27504.0
2019-11-14 10:00:00,73.8,73.8,73.52,73.52,20548.0,61.1741,61.1741,60.942,60.942,20548.0
2019-11-14 10:10:00,73.5,73.55,73.42,73.46,30066.0,60.9254,60.9668,60.8591,60.8922,30066.0
2019-11-14 10:20:00,73.48,73.52,73.41,73.51,12808.0,60.9088,60.942,60.8508,60.9337,12808.0
2019-11-14 10:30:00,73.52,73.6,73.5,73.57,15650.0,60.942,61.0083,60.9254,60.9834,15650.0
2019-11-14 10:40:00,73.58,73.68,73.53,73.54,186180.0,60.9917,61.0746,60.9502,60.9585,186180.0
2019-11-14 10:50:00,73.55,73.64,73.47,73.63,57460.0,60.9668,61.0414,60.9005,61.0331,57460.0
2019-11-14 11:00:00,73.61,73.73,73.58,73.59,26750.0,61.0166,61.116,60.9917,61.0,26750.0
2019-11-14 11:10:00,73.59,73.61,73.56,73.57,20360.0,61.0,61.0166,60.9751,60.9834,20360.0
2019-11-14 11:20:00,73.58,73.6,73.52,73.52,17654.0,60.9917,61.0083,60.942,60.942,17654.0
2019-11-14 11:30:00,73.52,73.52,73.38,73.38,15518.0,60.942,60.942,60.8259,60.8259,15518.0
2019-11-14 11:40:00,73.39,73.42,73.36,73.38,17426.0,60.8342,60.8591,60.8093,60.8259,17426.0
2019-11-14 11:50:00,73.38,73.44,73.37,73.42,19730.0,60.8259,60.8756,60.8176,60.8591,19730.0
2019-11-14 12:00:00,73.42,73.54,73.4,73.54,22626.0,60.8591,60.9585,60.8425,60.9585,22626.0
2019-11-14 12:10:00,73.54,73.56,73.44,73.48,21856.0,60.9585,60.9751,60.8756,60.9088,21856.0
2019-11-14 12:20:00,73.48,73.48,73.31,73.36,32402.0,60.9088,60.9088,60.7679,60.8093,32402.0
2019-11-14 12:30:00,73.37,73.47,73.36,73.45,77750.0,60.8176,60.9005,60.8093,60.8839,77750.0
2019-11-14 12:40:00,73.41,73.46,73.31,73.43,56072.0,60.8508,60.8922,60.7679,60.8674,56072.0
2019-11-14 12:50:00,73.44,73.46,73.4,73.44,13728.0,60.8756,60.8922,60.8425,60.8756,13728.0
2019-11-14 13:00:00,73.41,73.41,73.26,73.28,11484.0,60.8508,60.8508,60.7264,60.743,11484.0
2019-11-14 13:10:00,73.28,73.29,73.21,73.23,9656.0,60.743,60.7513,60.685,60.7016,9656.0
2019-11-14 13:20:00,73.23,73.23,73.06,73.08,15726.0,60.7016,60.7016,60.5607,60.5772,15726.0
2019-11-14 13:30:00,73.07,73.17,73.07,73.16,15604.0,60.5689,60.6518,60.5689,60.6436,15604.0
2019-11-14 13:40:00,73.16,73.22,73.16,73.22,14976.0,60.6436,60.6933,60.6436,60.6933,14976.0
2019-11-14 13:50:00,73.2,73.2,73.06,73.09,19970.0,60.6767,60.6767,60.5607,60.5855,19970.0
2019-11-14 14:00:00,73.07,73.19,73.06,73.17,20620.0,60.5689,60.6684,60.5607,60.6518,20620.0
2019-11-14 14:10:00,73.17,73.29,73.16,73.29,30974.0,60.6518,60.7513,60.6436,60.7513,30974.0
2019-11-14 14:20:00,73.29,73.29,73.21,73.22,12782.0,60.7513,60.7513,60.685,60.6933,12782.0
2019-11-14 14:30:00,73.22,73.27,73.1,73.1,19050.0,60.6933,60.7347,60.5938,60.5938,19050.0
2019-11-14 14:40:00,73.1,73.17,73.08,73.16,17668.0,60.5938,60.6518,60.5772,60.6436,17668.0
2019-11-14 14:50:00,73.14,73.17,73.08,73.09,17540.0,60.627,60.6518,60.5772,60.5855,17540.0
2019-11-14 15:00:00,73.08,73.17,73.06,73.11,23752.0,60.5772,60.6518,60.5607,60.6021,23752.0
2019-11-14 15:10:00,73.1,73.15,72.83,72.83,68732.0,60.5938,60.6353,60.37,60.37,68732.0
2019-11-14 15:20:00,72.83,72.83,72.51,72.56,167952.0,60.37,60.37,60.1048,60.1462,167952.0
2019-11-14 15:30:00,72.56,72.66,72.48,72.5,126856.0,60.1462,60.2291,60.0799,60.0965,126856.0
2019-11-14 15:40:00,72.51,72.75,72.51,72.58,241270.0,60.1048,60.3037,60.1048,60.1628,241270.0
2019-11-14 15:50:00,72.58,72.76,72.56,72.74,389364.0,60.1628,60.312,60.1462,60.2954,389364.0
2019-11-15 09:30:00,72.66,72.68,72.28,72.67,145072.0,60.2291,60.2457,59.9141,60.2374,145072.0
2019-11-15 09:40:00,72.63,72.76,72.45,72.69,12488.0,60.2042,60.312,60.055,60.254,12488.0
2019-11-15 09:50:00,72.69,72.8,72.6,72.8,33346.0,60.254,60.3451,60.1794,60.3451,33346.0
2019-11-15 10:00:00,72.84,73.1,72.81,72.93,79790.0,60.3783,60.5938,60.3534,60.4529,79790.0
2019-11-15 10:10:00,72.95,73.14,72.85,72.88,49536.0,60.4695,60.627,60.3866,60.4115,49536.0
2019-11-15 10:20:00,72.88,72.92,72.81,72.89,22558.0,60.4115,60.4446,60.3534,60.4197,22558.0
2019-11-15 10:30:00,72.88,72.97,72.85,72.9,26904.0,60.4115,60.4861,60.3866,60.428,26904.0
2019-11-15 10:40:00,72.9,73.03,72.88,73.03,69038.0,60.428,60.5358,60.4115,60.5358,69038.0
2019-11-15 10:50:00,73.05,73.12,72.94,73.0,56576.0,60.5524,60.6104,60.4612,60.5109,56576.0
2019-11-15 11:00:00,72.99,73.05,72.83,72.95,47114.0,60.5026,60.5524,60.37,60.4695,47114.0
2019-11-15 11:10:00,72.97,73.01,72.88,72.89,11390.0,60.4861,60.5192,60.4115,60.4197,11390.0
2019-11-15 11:20:00,72.89,72.95,72.86,72.94,21622.0,60.4197,60.4695,60.3949,60.4612,21622.0
2019-11-15 11:30:00,72.92,72.92,72.86,72.92,17678.0,60.4446,60.4446,60.3949,60.4446,17678.0
2019-11-15 11:40:00,72.94,72.94,72.86,72.86,14812.0,60.4612,60.4612,60.3949,60.3949,14812.0
2019-11-15 11:50:00,72.86,72.94,72.86,72.91,29826.0,60.3949,60.4612,60.3949,60.4363,29826.0
2019-11-15 12:00:00,72.91,72.94,72.84,72.9,72548.0,60.4363,60.4612,60.3783,60.428,72548.0
2019-11-15 12:10:00,72.89,73.14,72.89,73.03,134328.0,60.4197,60.627,60.4197,60.5358,134328.0
2019-11-15 12:20:00,73.05,73.13,72.98,73.04,128328.0,60.5524,60.6187,60.4943,60.5441,128328.0
2019-11-15 12:30:00,73.05,73.09,72.94,73.09,23814.0,60.5524,60.5855,60.4612,60.5855,23814.0
2019-11-15 12:40:00,73.08,73.11,73.04,73.08,18930.0,60.5772,60.6021,60.5441,60.5772,18930.0
2019-11-15 12:50:00,73.08,73.1,73.04,73.05,12564.0,60.5772,60.5938,60.5441,60.5524,12564.0
2019-11-15 13:00:00,73.07,73.1,73.05,73.06,16304.0,60.5689,60.5938,60.5524,60.5607,16304.0
2019-11-15 13:10:00,73.05,73.05,72.96,72.98,17396.0,60.5524,60.5524,60.4778,60.4943,17396.0
2019-11-15 13:20:00,73.0,73.02,72.98,72.98,9856.0,60.5109,60.5275,60.4943,60.4943,9856.0
2019-11-15 13:30:00,72.98,72.99,72.95,72.96,13610.0,60.4943,60.5026,60.4695,60.4778,13610.0
2019-11-15 13:40:00,72.96,73.02,72.95,73.02,10956.0,60.4778,60.5275,60.4695,60.5275,10956.0
2019-11-15 13:50:00,73.04,73.06,72.97,72.97,8676.0,60.5441,60.5607,60.4861,60.4861,8676.0
2019-11-15 14:00:00,72.98,73.03,72.98,73.02,11190.0,60.4943,60.5358,60.4943,60.5275,11190.0
2019-11-15 14:10:00,73.03,73.11,73.03,73.05,14878.0,60.5358,60.6021,60.5358,60.5524,14878.0
2019-11-15 14:20:00,73.05,73.07,73.01,73.03,12438.0,60.5524,60.5689,60.5192,60.5358,12438.0
2019-11-15 14:30:00,73.03,73.03,72.99,73.02,18688.0,60.5358,60.5358,60.5026,60.5275,18688.0
2019-11-15 14:40:00,73.02,73.07,73.0,73.02,17992.0,60.5275,60.5689,60.5109,60.5275,17992.0
2019-11-15 14:50:00,73.02,73.04,72.97,72.98,15682.0,60.5275,60.5441,60.4861,60.4943,15682.0
2019-11-15 15:00:00,72.99,73.02,72.98,73.0,23168.0,60.5026,60.5275,60.4943,60.5109,23168.0
2019-11-15 15:10:00,73.0,73.01,72.98,72.98,23414.0,60.5109,60.5192,60.4943,60.4943,23414.0
2019-11-15 15:20:00,72.98,72.98,72.89,72.91,32084.0,60.4943,60.4943,60.4197,60.4363,32084.0
2019-11-15 15:30:00,72.9,72.9,72.85,72.86,26808.0,60.428,60.428,60.3866,60.3949,26808.0
2019-11-15 15:40:00,72.86,72.91,72.83,72.91,79684.0,60.3949,60.4363,60.37,60.4363,79684.0
2019-11-15 15:50:00,72.92,73.09,72.92,73.06,193332.0,60.4446,60.5855,60.4446,60.5607,193332.0
2019-11-18 09:30:00,73.32,73.74,72.97,73.7,163158.0,60.7762,61.1243,60.4861,61.0912,163158.0
2019-11-18 09:40:00,73.76,74.0,73.75,73.89,21658.0,61.1409,61.3398,61.1326,61.2487,21658.0
2019-11-18 09:50:00,73.85,73.89,73.54,73.67,22652.0,61.2155,61.2487,60.9585,61.0663,22652.0
2019-11-18 10:00:00,73.63,73.68,73.58,73.63,20888.0,61.0331,61.0746,60.9917,61.0331,20888.0
2019-11-18 10:10:00,73.63,73.73,73.56,73.66,23138.0,61.0331,61.116,60.9751,61.058,23138.0
2019-11-18 10:20:00,73.69,73.83,73.69,73.83,21570.0,61.0829,61.1989,61.0829,61.1989,21570.0
2019-11-18 10:30:00,73.85,73.86,73.71,73.75,46678.0,61.2155,61.2238,61.0995,61.1326,46678.0
2019-11-18 10:40:00,73.76,73.94,73.76,73.92,21862.0,61.1409,61.2901,61.1409,61.2735,21862.0
2019-11-18 10:50:00,73.92,73.96,73.88,73.94,25660.0,61.2735,61.3067,61.2404,61.2901,25660.0
2019-11-18 11:00:00,73.94,74.06,73.93,74.0,18512.0,61.2901,61.3896,61.2818,61.3398,18512.0
2019-11-18 11:10:00,74.0,74.1,73.91,74.08,23278.0,61.3398,61.4227,61.2652,61.4062,23278.0
2019-11-18 11:20:00,74.11,74.13,74.0,74.02,19376.0,61.431,61.4476,61.3398,61.3564,19376.0
2019-11-18 11:30:00,74.02,74.13,73.98,74.05,74166.0,61.3564,61.4476,61.3233,61.3813,74166.0
2019-11-18 11:40:00,74.05,74.07,73.95,74.01,15988.0,61.3813,61.3979,61.2984,61.3481,15988.0
2019-11-18 11:50:00,74.02,74.11,74.01,74.07,12386.0,61.3564,61.431,61.3481,61.3979,12386.0
2019-11-18 12:00:00,74.06,74.13,74.06,74.07,12100.0,61.3896,61.4476,61.3896,61.3979,12100.0
2019-11-18 12:10:00,74.08,74.1,74.03,74.1,16430.0,61.4062,61.4227,61.3647,61.4227,16430.0
2019-11-18 12:20:00,74.08,74.11,74.06,74.08,11398.0,61.4062,61.431,61.3896,61.4062,11398.0
2019-11-18 12:30:00,74.1,74.19,74.1,74.19,20508.0,61.4227,61.4973,61.4227,61.4973,20508.0
2019-11-18 12:40:00,74.19,74.19,74.1,74.14,19140.0,61.4973,61.4973,61.4227,61.4559,19140.0
2019-11-18 12:50:00,74.17,74.22,74.16,74.2,15864.0,61.4808,61.5222,61.4725,61.5056,15864.0
2019-11-18 13:00:00,74.2,74.27,74.19,74.21,40264.0,61.5056,61.5636,61.4973,61.5139,40264.0
2019-11-18 13:10:00,74.2,74.33,74.19,74.24,34318.0,61.5056,61.6134,61.4973,61.5388,34318.0
2019-11-18 13:20:00,74.24,74.26,74.17,74.26,20078.0,61.5388,61.5554,61.4808,61.5554,20078.0
2019-11-18 13:30:00,74.27,74.31,74.24,74.24,25340.0,61.5636,61.5968,61.5388,61.5388,25340.0
2019-11-18 13:40:00,74.24,74.24,74.17,74.17,21170.0,61.5388,61.5388,61.4808,61.4808,21170.0
2019-11-18 13:50:00,74.18,74.22,74.14,74.15,22768.0,61.489,61.5222,61.4559,61.4642,22768.0
2019-11-18 14:00:00,74.14,74.15,74.05,74.08,19880.0,61.4559,61.4642,61.3813,61.4062,19880.0
2019-11-18 14:10:00,74.1,74.11,73.98,73.98,16400.0,61.4227,61.431,61.3233,61.3233,16400.0
2019-11-18 14:20:00,73.97,74.0,73.93,73.96,16798.0,61.315,61.3398,61.2818,61.3067,16798.0
2019-11-18 14:30:00,73.96,74.08,73.96,74.04,23190.0,61.3067,61.4062,61.3067,61.373,23190.0
2019-11-18 14:40:00,74.04,74.06,74.0,74.01,19716.0,61.373,61.3896,61.3398,61.3481,19716.0
2019-11-18 14:50:00,74.01,74.07,73.99,74.04,37198.0,61.3481,61.3979,61.3316,61.373,37198.0
2019-11-18 15:00:00,74.03,74.05,73.96,74.02,32618.0,61.3647,61.3813,61.3067,61.3564,32618.0
2019-11-18 15:10:00,74.01,74.03,73.91,73.91,34904.0,61.3481,61.3647,61.2652,61.2652,34904.0
2019-11-18 15:20:00,73.91,73.91,73.77,73.78,43732.0,61.2652,61.2652,61.1492,61.1575,43732.0
2019-11-18 15:30:00,73.78,73.79,73.71,73.75,40658.0,61.1575,61.1658,61.0995,61.1326,40658.0
2019-11-18 15:40:00,73.75,73.77,73.68,73.72,60970.0,61.1326,61.1492,61.0746,61.1077,60970.0
2019-11-18 15:50:00,73.72,73.83,73.71,73.81,233482.0,61.1077,61.1989,61.0995,61.1823,233482.0
2019-11-19 09:30:00,73.74,73.74,73.25,73.68,42806.0,61.1243,61.1243,60.7182,61.0746,42806.0
2019-11-19 09:40:00,73.76,73.76,73.46,73.55,11124.0,61.1409,61.1409,60.8922,60.9668,11124.0
2019-11-19 09:50:00,73.57,73.77,73.57,73.7,27122.0,60.9834,61.1492,60.9834,61.0912,27122.0
2019-11-19 10:00:00,73.69,73.85,73.69,73.74,31414.0,61.0829,61.2155,61.0829,61.1243,31414.0
2019-11-19 10:10:00,73.74,73.77,73.61,73.77,36796.0,61.1243,61.1492,61.0166,61.1492,36796.0
2019-11-19 10:20:00,73.79,73.79,73.66,73.76,19126.0,61.1658,61.1658,61.058,61.1409,19126.0
2019-11-19 10:30:00,73.75,73.8,73.67,73.73,20232.0,61.1326,61.1741,61.0663,61.116,20232.0
2019-11-19 10:40:00,73.72,73.77,73.67,73.67,18254.0,61.1077,61.1492,61.0663,61.0663,18254.0
2019-11-19 10:50:00,73.67,73.78,73.67,73.72,28574.0,61.0663,61.1575,61.0663,61.1077,28574.0
2019-11-19 11:00:00,73.72,73.86,73.72,73.81,134296.0,61.1077,61.2238,61.1077,61.1823,134296.0
2019-11-19 11:10:00,73.8,74.01,73.79,73.96,99258.0,61.1741,61.3481,61.1658,61.3067,99258.0
2019-11-19 11:20:00,73.98,74.08,73.77,73.83,42662.0,61.3233,61.4062,61.1492,61.1989,42662.0
2019-11-19 11:30:00,73.81,73.83,73.55,73.58,28554.0,61.1823,61.1989,60.9668,60.9917,28554.0
2019-11-19 11:40:00,73.59,73.71,73.54,73.64,15154.0,61.0,61.0995,60.9585,61.0414,15154.0
2019-11-19 11:50:00,73.65,73.65,73.5,73.57,37514.0,61.0497,61.0497,60.9254,60.9834,37514.0
2019-11-19 12:00:00,73.58,73.69,73.58,73.62,18020.0,60.9917,61.0829,60.9917,61.0249,18020.0
2019-11-19 12:10:00,73.63,73.8,73.63,73.76,24016.0,61.0331,61.1741,61.0331,61.1409,24016.0
2019-11-19 12:20:00,73.76,73.83,73.75,73.75,12274.0,61.1409,61.1989,61.1326,61.1326,12274.0
2019-11-19 12:30:00,73.74,73.74,73.63,73.67,18284.0,61.1243,61.1243,61.0331,61.0663,18284.0
2019-11-19 12:40:00,73.67,73.67,73.58,73.58,18530.0,61.0663,61.0663,60.9917,60.9917,18530.0
2019-11-19 12:50:00,73.58,73.65,73.58,73.63,22172.0,60.9917,61.0497,60.9917,61.0331,22172.0
2019-11-19 13:00:00,73.64,73.66,73.62,73.62,11932.0,61.0414,61.058,61.0249,61.0249,11932.0
2019-11-19 13:10:00,73.63,73.73,73.61,73.73,18192.0,61.0331,61.116,61.0166,61.116,18192.0
2019-11-19 13:20:00,73.73,73.74,73.67,73.68,14828.0,61.116,61.1243,61.0663,61.0746,14828.0
2019-11-19 13:30:00,73.67,73.77,73.67,73.77,10660.0,61.0663,61.1492,61.0663,61.1492,10660.0
2019-11-19 13:40:00,73.78,73.79,73.7,73.75,21030.0,61.1575,61.1658,61.0912,61.1326,21030.0
2019-11-19 13:50:00,73.74,73.76,73.62,73.63,62556.0,61.1243,61.1409,61.0249,61.0331,62556.0
2019-11-19 14:00:00,73.63,73.73,73.62,73.7,29024.0,61.0331,61.116,61.0249,61.0912,29024.0
2019-11-19 14:10:00,73.7,73.74,73.66,73.7,15604.0,61.0912,61.1243,61.058,61.0912,15604.0
2019-11-19 14:20:00,73.69,73.75,73.67,73.71,11026.0,61.0829,61.1326,61.0663,61.0995,11026.0
2019-11-19 14:30:00,73.72,73.74,73.68,73.7,18296.0,61.1077,61.1243,61.0746,61.0912,18296.0
2019-11-19 14:40:00,73.7,73.73,73.69,73.7,14732.0,61.0912,61.116,61.0829,61.0912,14732.0
2019-11-19 14:50:00,73.69,73.69,73.6,73.61,19742.0,61.0829,61.0829,61.0083,61.0166,19742.0
2019-11-19 15:00:00,73.6,73.68,73.54,73.68,27766.0,61.0083,61.0746,60.9585,61.0746,27766.0
2019-11-19 15:10:00,73.69,73.75,73.69,73.71,17850.0,61.0829,61.1326,61.0829,61.0995,17850.0
2019-11-19 15:20:00,73.72,73.73,73.67,73.68,25480.0,61.1077,61.116,61.0663,61.0746,25480.0
2019-11-19 15:30:00,73.69,73.7,73.61,73.62,46372.0,61.0829,61.0912,61.0166,61.0249,46372.0
2019-11-19 15:40:00,73.62,73.63,73.55,73.59,59458.0,61.0249,61.0331,60.9668,61.0,59458.0
2019-11-19 15:50:00,73.59,73.67,73.58,73.63,168854.0,61.0,61.0663,60.9917,61.0331,168854.0
2019-11-20 09:30:00,73.67,73.93,73.14,73.78,81126.0,61.0663,61.2818,60.627,61.1575,81126.0
2019-11-20 09:40:00,73.86,74.05,73.83,74.02,10694.0,61.2238,61.3813,61.1989,61.3564,10694.0
2019-11-20 09:50:00,74.01,74.2,74.01,74.17,15734.0,61.3481,61.5056,61.3481,61.4808,15734.0
2019-11-20 10:00:00,74.14,74.14,74.01,74.03,8492.0,61.4559,61.4559,61.3481,61.3647,8492.0
2019-11-20 10:10:00,73.98,74.05,73.92,73.93,13724.0,61.3233,61.3813,61.2735,61.2818,13724.0
2019-11-20 10:20:00,73.95,74.04,73.89,73.95,30160.0,61.2984,61.373,61.2487,61.2984,30160.0
2019-11-20 10:30:00,73.92,73.95,73.66,73.72,118330.0,61.2735,61.2984,61.058,61.1077,118330.0
2019-11-20 10:40:00,73.72,73.88,73.7,73.8,11038.0,61.1077,61.2404,61.0912,61.1741,11038.0
2019-11-20 10:50:00,73.82,73.85,73.76,73.85,10972.0,61.1906,61.2155,61.1409,61.2155,10972.0
2019-11-20 11:00:00,73.86,73.88,73.75,73.76,17092.0,61.2238,61.2404,61.1326,61.1409,17092.0
2019-11-20 11:10:00,73.76,73.81,73.69,73.76,12344.0,61.1409,61.1823,61.0829,61.1409,12344.0
2019-11-20 11:20:00,73.75,73.77,73.72,73.77,8680.0,61.1326,61.1492,61.1077,61.1492,8680.0
2019-11-20 11:30:00,73.77,73.77,73.68,73.69,15918.0,61.1492,61.1492,61.0746,61.0829,15918.0
2019-11-20 11:40:00,73.71,73.8,73.7,73.77,10232.0,61.0995,61.1741,61.0912,61.1492,10232.0
2019-11-20 11:50:00,73.76,73.77,73.67,73.77,7560.0,61.1409,61.1492,61.0663,61.1492,7560.0
2019-11-20 12:00:00,73.76,73.77,73.58,73.61,11964.0,61.1409,61.1492,60.9917,61.0166,11964.0
2019-11-20 12:10:00,73.64,73.69,73.63,73.64,13538.0,61.0414,61.0829,61.0331,61.0414,13538.0
2019-11-20 12:20:00,73.63,73.68,73.6,73.63,10886.0,61.0331,61.0746,61.0083,61.0331,10886.0
2019-11-20 12:30:00,73.64,73.66,73.58,73.61,11052.0,61.0414,61.058,60.9917,61.0166,11052.0
2019-11-20 12:40:00,73.61,73.67,73.57,73.6,10134.0,61.0166,61.0663,60.9834,61.0083,10134.0
2019-11-20 12:50:00,73.58,73.71,73.57,73.67,17190.0,60.9917,61.0995,60.9834,61.0663,17190.0
2019-11-20 13:00:00,73.71,73.73,73.63,73.73,11976.0,61.0995,61.116,61.0331,61.116,11976.0
2019-11-20 13:10:00,73.75,73.83,73.72,73.75,12114.0,61.1326,61.1989,61.1077,61.1326,12114.0
2019-11-20 13:20:00,73.78,73.8,73.7,73.74,15018.0,61.1575,61.1741,61.0912,61.1243,15018.0
2019-11-20 13:30:00,73.75,73.77,73.67,73.69,9124.0,61.1326,61.1492,61.0663,61.0829,9124.0
2019-11-20 13:40:00,73.69,73.78,73.69,73.75,10096.0,61.0829,61.1575,61.0829,61.1326,10096.0
2019-11-20 13:50:00,73.75,73.81,73.73,73.79,11680.0,61.1326,61.1823,61.116,61.1658,11680.0
2019-11-20 14:00:00,73.82,73.86,73.82,73.83,9938.0,61.1906,61.2238,61.1906,61.1989,9938.0
2019-11-20 14:10:00,73.83,73.88,73.76,73.88,21220.0,61.1989,61.2404,61.1409,61.2404,21220.0
2019-11-20 14:20:00,73.86,73.9,73.85,73.9,10266.0,61.2238,61.2569,61.2155,61.2569,10266.0
2019-11-20 14:30:00,73.93,73.97,73.92,73.96,5498.0,61.2818,61.315,61.2735,61.3067,5498.0
2019-11-20 14:40:00,73.96,73.99,73.93,73.99,10592.0,61.3067,61.3316,61.2818,61.3316,10592.0
2019-11-20 14:50:00,73.99,73.99,73.88,73.88,13578.0,61.3316,61.3316,61.2404,61.2404,13578.0
2019-11-20 15:00:00,73.88,73.95,73.88,73.88,33194.0,61.2404,61.2984,61.2404,61.2404,33194.0
2019-11-20 15:10:00,73.86,73.95,73.86,73.88,25366.0,61.2238,61.2984,61.2238,61.2404,25366.0
2019-11-20 15:20:00,73.88,73.9,73.86,73.87,14250.0,61.2404,61.2569,61.2238,61.2321,14250.0
2019-11-20 15:30:00,73.86,73.9,73.81,73.82,50990.0,61.2238,61.2569,61.1823,61.1906,50990.0
2019-11-20 15:40:00,73.83,73.88,73.82,73.86,29370.0,61.1989,61.2404,61.1906,61.2238,29370.0
2019-11-20 15:50:00,73.86,73.97,73.81,73.92,156158.0,61.2238,61.315,61.1823,61.2735,156158.0
2019-11-21 09:30:00,73.86,74.01,73.78,73.94,32000.0,61.2238,61.3481,61.1575,61.2901,32000.0
2019-11-21 09:40:00,73.96,73.96,73.73,73.8,19740.0,61.3067,61.3067,61.116,61.1741,19740.0
2019-11-21 09:50:00,73.8,73.99,73.79,73.88,10482.0,61.1741,61.3316,61.1658,61.2404,10482.0
2019-11-21 10:00:00,73.94,73.94,73.7,73.89,18070.0,61.2901,61.2901,61.0912,61.2487,18070.0
2019-11-21 10:10:00,73.89,73.97,73.83,73.89,20384.0,61.2487,61.315,61.1989,61.2487,20384.0
2019-11-21 10:20:00,73.85,73.89,73.81,73.85,14130.0,61.2155,61.2487,61.1823,61.2155,14130.0
2019-11-21 10:30:00,73.83,73.83,73.67,73.72,20426.0,61.1989,61.1989,61.0663,61.1077,20426.0
2019-11-21 10:40:00,73.7,73.7,73.54,73.61,21912.0,61.0912,61.0912,60.9585,61.0166,21912.0
2019-11-21 10:50:00,73.61,73.72,73.61,73.72,11232.0,61.0166,61.1077,61.0166,61.1077,11232.0
2019-11-21 11:00:00,73.72,73.74,73.61,73.66,16554.0,61.1077,61.1243,61.0166,61.058,16554.0
2019-11-21 11:10:00,73.64,73.76,73.64,73.71,31100.0,61.0414,61.1409,61.0414,61.0995,31100.0
2019-11-21 11:20:00,73.7,73.81,73.66,73.78,30496.0,61.0912,61.1823,61.058,61.1575,30496.0
2019-11-21 11:30:00,73.77,73.77,73.69,73.77,15396.0,61.1492,61.1492,61.0829,61.1492,15396.0
2019-11-21 11:40:00,73.77,73.77,73.67,73.74,12410.0,61.1492,61.1492,61.0663,61.1243,12410.0
2019-11-21 11:50:00,73.76,73.78,73.69,73.7,32452.0,61.1409,61.1575,61.0829,61.0912,32452.0
2019-11-21 12:00:00,73.7,73.7,73.51,73.54,94402.0,61.0912,61.0912,60.9337,60.9585,94402.0
2019-11-21 12:10:00,73.55,73.57,73.36,73.37,56426.0,60.9668,60.9834,60.8093,60.8176,56426.0
2019-11-21 12:20:00,73.4,73.44,73.33,73.42,16638.0,60.8425,60.8756,60.7845,60.8591,16638.0
2019-11-21 12:30:00,73.42,73.44,73.34,73.41,30792.0,60.8591,60.8756,60.7928,60.8508,30792.0
2019-11-21 12:40:00,73.4,73.42,73.3,73.32,21894.0,60.8425,60.8591,60.7596,60.7762,21894.0
2019-11-21 12:50:00,73.32,73.33,73.2,73.3,39068.0,60.7762,60.7845,60.6767,60.7596,39068.0
2019-11-21 13:00:00,73.3,73.41,73.3,73.38,16038.0,60.7596,60.8508,60.7596,60.8259,16038.0
2019-11-21 13:10:00,73.39,73.44,73.29,73.34,17726.0,60.8342,60.8756,60.7513,60.7928,17726.0
2019-11-21 13:20:00,73.33,73.33,73.19,73.23,15208.0,60.7845,60.7845,60.6684,60.7016,15208.0
2019-11-21 13:30:00,73.26,73.31,73.19,73.26,13470.0,60.7264,60.7679,60.6684,60.7264,13470.0
2019-11-21 13:40:00,73.25,73.35,73.25,73.32,7202.0,60.7182,60.801,60.7182,60.7762,7202.0
2019-11-21 13:50:00,73.33,73.39,73.33,73.39,6896.0,60.7845,60.8342,60.7845,60.8342,6896.0
2019-11-21 14:00:00,73.4,73.47,73.33,73.44,9570.0,60.8425,60.9005,60.7845,60.8756,9570.0
2019-11-21 14:10:00,73.42,73.42,73.36,73.38,6818.0,60.8591,60.8591,60.8093,60.8259,6818.0
2019-11-21 14:20:00,73.39,73.47,73.39,73.47,16906.0,60.8342,60.9005,60.8342,60.9005,16906.0
2019-11-21 14:30:00,73.46,73.5,73.45,73.47,9402.0,60.8922,60.9254,60.8839,60.9005,9402.0
2019-11-21 14:40:00,73.48,73.54,73.48,73.53,8920.0,60.9088,60.9585,60.9088,60.9502,8920.0
2019-11-21 14:50:00,73.53,73.6,73.52,73.56,11746.0,60.9502,61.0083,60.942,60.9751,11746.0
2019-11-21 15:00:00,73.56,73.57,73.43,73.44,28574.0,60.9751,60.9834,60.8674,60.8756,28574.0
2019-11-21 15:10:00,73.44,73.45,73.39,73.42,12478.0,60.8756,60.8839,60.8342,60.8591,12478.0
2019-11-21 15:20:00,73.42,73.45,73.36,73.38,29994.0,60.8591,60.8839,60.8093,60.8259,29994.0
2019-11-21 15:30:00,73.39,73.48,73.36,73.39,31140.0,60.8342,60.9088,60.8093,60.8342,31140.0
2019-11-21 15:40:00,73.39,73.45,73.36,73.42,43342.0,60.8342,60.8839,60.8093,60.8591,43342.0
2019-11-21 15:50:00,73.41,73.5,73.38,73.4,139090.0,60.8508,60.9254,60.8259,60.8425,139090.0
2019-11-22 09:30:00,73.41,73.76,73.18,73.5,46772.0,60.8508,61.1409,60.6601,60.9254,46772.0
2019-11-22 09:40:00,73.45,73.45,73.22,73.24,23950.0,60.8839,60.8839,60.6933,60.7099,23950.0
2019-11-22 09:50:00,73.3,73.3,73.11,73.17,8126.0,60.7596,60.7596,60.6021,60.6518,8126.0
2019-11-22 10:00:00,73.17,73.17,73.03,73.13,31328.0,60.6518,60.6518,60.5358,60.6187,31328.0
2019-11-22 10:10:00,73.09,73.19,73.06,73.16,12378.0,60.5855,60.6684,60.5607,60.6436,12378.0
2019-11-22 10:20:00,73.17,73.2,73.08,73.19,11404.0,60.6518,60.6767,60.5772,60.6684,11404.0
2019-11-22 10:30:00,73.22,73.25,73.13,73.17,6294.0,60.6933,60.7182,60.6187,60.6518,6294.0
2019-11-22 10:40:00,73.17,73.42,73.14,73.41,10222.0,60.6518,60.8591,60.627,60.8508,10222.0
2019-11-22 10:50:00,73.44,73.45,73.37,73.42,8016.0,60.8756,60.8839,60.8176,60.8591,8016.0
2019-11-22 11:00:00,73.47,73.49,73.39,73.39,7760.0,60.9005,60.9171,60.8342,60.8342,7760.0
2019-11-22 11:10:00,73.39,73.39,73.33,73.35,17222.0,60.8342,60.8342,60.7845,60.801,17222.0
2019-11-22 11:20:00,73.36,73.45,73.32,73.45,9030.0,60.8093,60.8839,60.7762,60.8839,9030.0
2019-11-22 11:30:00,73.44,73.46,73.4,73.44,13036.0,60.8756,60.8922,60.8425,60.8756,13036.0
2019-11-22 11:40:00,73.46,73.47,73.38,73.41,7816.0,60.8922,60.9005,60.8259,60.8508,7816.0
2019-11-22 11:50:00,73.39,73.5,73.38,73.48,12186.0,60.8342,60.9254,60.8259,60.9088,12186.0
2019-11-22 12:00:00,73.47,73.61,73.47,73.61,14100.0,60.9005,61.0166,60.9005,61.0166,14100.0
2019-11-22 12:10:00,73.61,73.63,73.57,73.61,6436.0,61.0166,61.0331,60.9834,61.0166,6436.0
2019-11-22 12:20:00,73.62,73.73,73.62,73.72,7820.0,61.0249,61.116,61.0249,61.1077,7820.0
2019-11-22 12:30:00,73.71,73.73,73.61,73.61,10722.0,61.0995,61.116,61.0166,61.0166,10722.0
2019-11-22 12:40:00,73.63,73.71,73.61,73.69,10322.0,61.0331,61.0995,61.0166,61.0829,10322.0
2019-11-22 12:50:00,73.69,73.7,73.67,73.7,7434.0,61.0829,61.0912,61.0663,61.0912,7434.0
2019-11-22 13:00:00,73.67,73.68,73.6,73.64,12650.0,61.0663,61.0746,61.0083,61.0414,12650.0
2019-11-22 13:10:00,73.67,73.68,73.64,73.65,8914.0,61.0663,61.0746,61.0414,61.0497,8914.0
2019-11-22 13:20:00,73.64,73.65,73.63,73.63,9054.0,61.0414,61.0497,61.0331,61.0331,9054.0
2019-11-22 13:30:00,73.63,73.67,73.62,73.66,10364.0,61.0331,61.0663,61.0249,61.058,10364.0
2019-11-22 13:40:00,73.65,73.74,73.65,73.71,12164.0,61.0497,61.1243,61.0497,61.0995,12164.0
2019-11-22 13:50:00,73.7,73.7,73.65,73.65,25952.0,61.0912,61.0912,61.0497,61.0497,25952.0
2019-11-22 14:00:00,73.66,73.66,73.58,73.62,31004.0,61.058,61.058,60.9917,61.0249,31004.0
2019-11-22 14:10:00,73.64,73.64,73.58,73.6,14810.0,61.0414,61.0414,60.9917,61.0083,14810.0
2019-11-22 14:20:00,73.61,73.67,73.58,73.58,15374.0,61.0166,61.0663,60.9917,60.9917,15374.0
2019-11-22 14:30:00,73.58,73.68,73.57,73.64,77598.0,60.9917,61.0746,60.9834,61.0414,77598.0
2019-11-22 14:40:00,73.64,73.72,73.61,73.67,126746.0,61.0414,61.1077,61.0166,61.0663,126746.0
2019-11-22 14:50:00,73.67,73.74,73.63,73.74,33016.0,61.0663,61.1243,61.0331,61.1243,33016.0
2019-11-22 15:00:00,73.75,73.75,73.64,73.67,25932.0,61.1326,61.1326,61.0414,61.0663,25932.0
2019-11-22 15:10:00,73.67,73.68,73.58,73.61,29448.0,61.0663,61.0746,60.9917,61.0166,29448.0
2019-11-22 15:20:00,73.61,73.61,73.53,73.54,15256.0,61.0166,61.0166,60.9502,60.9585,15256.0
2019-11-22 15:30:00,73.53,73.59,73.48,73.49,46830.0,60.9502,61.0,60.9088,60.9171,46830.0
2019-11-22 15:40:00,73.49,73.49,73.34,73.34,82392.0,60.9171,60.9171,60.7928,60.7928,82392.0
2019-11-22 15:50:00,73.33,73.41,73.25,73.3,212812.0,60.7845,60.8508,60.7182,60.7596,212812.0
2019-11-25 09:30:00,73.35,73.89,73.28,73.28,44348.0,60.801,61.2487,60.743,60.743,44348.0
2019-11-25 09:40:00,73.33,73.54,73.33,73.5,20274.0,60.7845,60.9585,60.7845,60.9254,20274.0
2019-11-25 09:50:00,73.47,73.57,73.47,73.54,13518.0,60.9005,60.9834,60.9005,60.9585,13518.0
2019-11-25 10:00:00,73.54,73.6,73.47,73.48,28642.0,60.9585,61.0083,60.9005,60.9088,28642.0
2019-11-25 10:10:00,73.46,73.46,73.27,73.32,12738.0,60.8922,60.8922,60.7347,60.7762,12738.0
2019-11-25 10:20:00,73.31,73.31,73.12,73.12,20698.0,60.7679,60.7679,60.6104,60.6104,20698.0
2019-11-25 10:30:00,73.14,73.21,73.11,73.16,20794.0,60.627,60.685,60.6021,60.6436,20794.0
2019-11-25 10:40:00,73.16,73.23,73.11,73.22,16300.0,60.6436,60.7016,60.6021,60.6933,16300.0
2019-11-25 10:50:00,73.23,73.28,73.09,73.14,19724.0,60.7016,60.743,60.5855,60.627,19724.0
2019-11-25 11:00:00,73.14,73.25,73.1,73.11,26608.0,60.627,60.7182,60.5938,60.6021,26608.0
2019-11-25 11:10:00,73.11,73.2,73.09,73.19,23500.0,60.6021,60.6767,60.5855,60.6684,23500.0
2019-11-25 11:20:00,73.19,73.19,73.06,73.16,18872.0,60.6684,60.6684,60.5607,60.6436,18872.0
2019-11-25 11:30:00,73.17,73.27,73.17,73.19,13044.0,60.6518,60.7347,60.6518,60.6684,13044.0
2019-11-25 11:40:00,73.17,73.21,73.14,73.21,8866.0,60.6518,60.685,60.627,60.685,8866.0
2019-11-25 11:50:00,73.21,73.26,73.16,73.25,46082.0,60.685,60.7264,60.6436,60.7182,46082.0
2019-11-25 12:00:00,73.24,73.3,73.2,73.3,9274.0,60.7099,60.7596,60.6767,60.7596,9274.0
2019-11-25 12:10:00,73.3,73.32,73.22,73.22,7482.0,60.7596,60.7762,60.6933,60.6933,7482.0
2019-11-25 12:20:00,73.24,73.28,73.22,73.26,8682.0,60.7099,60.743,60.6933,60.7264,8682.0
2019-11-25 12:30:00,73.23,73.28,73.21,73.21,13172.0,60.7016,60.743,60.685,60.685,13172.0
2019-11-25 12:40:00,73.22,73.28,73.2,73.26,14262.0,60.6933,60.743,60.6767,60.7264,14262.0
2019-11-25 12:50:00,73.25,73.3,73.24,73.28,15994.0,60.7182,60.7596,60.7099,60.743,15994.0
2019-11-25 13:00:00,73.26,73.3,73.23,73.24,12294.0,60.7264,60.7596,60.7016,60.7099,12294.0
2019-11-25 13:10:00,73.23,73.26,73.19,73.19,5402.0,60.7016,60.7264,60.6684,60.6684,5402.0
2019-11-25 13:20:00,73.17,73.19,73.15,73.15,4816.0,60.6518,60.6684,60.6353,60.6353,4816.0
2019-11-25 13:30:00,73.17,73.18,73.11,73.16,6994.0,60.6518,60.6601,60.6021,60.6436,6994.0
2019-11-25 13:40:00,73.17,73.21,73.08,73.11,7284.0,60.6518,60.685,60.5772,60.6021,7284.0
2019-11-25 13:50:00,73.11,73.13,73.1,73.11,6570.0,60.6021,60.6187,60.5938,60.6021,6570.0
2019-11-25 14:00:00,73.11,73.16,73.09,73.13,38830.0,60.6021,60.6436,60.5855,60.6187,38830.0
2019-11-25 14:10:00,73.16,73.22,73.14,73.19,10516.0,60.6436,60.6933,60.627,60.6684,10516.0
2019-11-25 14:20:00,73.19,73.2,73.11,73.16,6476.0,60.6684,60.6767,60.6021,60.6436,6476.0
2019-11-25 14:30:00,73.15,73.16,73.09,73.11,6968.0,60.6353,60.6436,60.5855,60.6021,6968.0
2019-11-25 14:40:00,73.12,73.14,73.08,73.11,11686.0,60.6104,60.627,60.5772,60.6021,11686.0
2019-11-25 14:50:00,73.11,73.14,73.08,73.1,10390.0,60.6021,60.627,60.5772,60.5938,10390.0
2019-11-25 15:00:00,73.11,73.2,73.11,73.17,102704.0,60.6021,60.6767,60.6021,60.6518,102704.0
2019-11-25 15:10:00,73.18,73.18,73.1,73.17,44268.0,60.6601,60.6601,60.5938,60.6518,44268.0
2019-11-25 15:20:00,73.17,73.26,73.15,73.25,18908.0,60.6518,60.7264,60.6353,60.7182,18908.0
2019-11-25 15:30:00,73.26,73.26,73.12,73.12,35642.0,60.7264,60.7264,60.6104,60.6104,35642.0
2019-11-25 15:40:00,73.13,73.16,73.07,73.08,49458.0,60.6187,60.6436,60.5689,60.5772,49458.0
2019-11-25 15:50:00,73.08,73.24,73.08,73.2,136912.0,60.5772,60.7099,60.5772,60.6767,136912.0
2019-11-26 09:30:00,73.59,73.77,73.41,73.66,45442.0,61.0,61.1492,60.8508,61.058,45442.0
2019-11-26 09:40:00,73.67,73.72,73.61,73.69,23716.0,61.0663,61.1077,61.0166,61.0829,23716.0
2019-11-26 09:50:00,73.67,73.68,73.6,73.64,27448.0,61.0663,61.0746,61.0083,61.0414,27448.0
2019-11-26 10:00:00,73.64,73.7,73.57,73.58,27962.0,61.0414,61.0912,60.9834,60.9917,27962.0
2019-11-26 10:10:00,73.58,73.58,73.37,73.38,22708.0,60.9917,60.9917,60.8176,60.8259,22708.0
2019-11-26 10:20:00,73.36,73.44,73.33,73.39,20444.0,60.8093,60.8756,60.7845,60.8342,20444.0
2019-11-26 10:30:00,73.4,73.53,73.39,73.53,35348.0,60.8425,60.9502,60.8342,60.9502,35348.0
2019-11-26 10:40:00,73.5,73.56,73.48,73.53,14994.0,60.9254,60.9751,60.9088,60.9502,14994.0
2019-11-26 10:50:00,73.53,73.54,73.47,73.47,12460.0,60.9502,60.9585,60.9005,60.9005,12460.0
2019-11-26 11:00:00,73.49,73.56,73.48,73.53,19998.0,60.9171,60.9751,60.9088,60.9502,19998.0
2019-11-26 11:10:00,73.52,73.54,73.43,73.43,14716.0,60.942,60.9585,60.8674,60.8674,14716.0
2019-11-26 11:20:00,73.42,73.48,73.35,73.35,38754.0,60.8591,60.9088,60.801,60.801,38754.0
2019-11-26 11:30:00,73.36,73.47,73.33,73.42,19748.0,60.8093,60.9005,60.7845,60.8591,19748.0
2019-11-26 11:40:00,73.42,73.46,73.41,73.44,11556.0,60.8591,60.8922,60.8508,60.8756,11556.0
2019-11-26 11:50:00,73.44,73.46,73.35,73.42,21020.0,60.8756,60.8922,60.801,60.8591,21020.0
2019-11-26 12:00:00,73.43,73.47,73.39,73.41,9976.0,60.8674,60.9005,60.8342,60.8508,9976.0
2019-11-26 12:10:00,73.42,73.42,73.25,73.26,35108.0,60.8591,60.8591,60.7182,60.7264,35108.0
2019-11-26 12:20:00,73.26,73.3,73.24,73.25,9676.0,60.7264,60.7596,60.7099,60.7182,9676.0
2019-11-26 12:30:00,73.25,73.3,73.22,73.27,14328.0,60.7182,60.7596,60.6933,60.7347,14328.0
2019-11-26 12:40:00,73.27,73.27,73.22,73.26,19126.0,60.7347,60.7347,60.6933,60.7264,19126.0
2019-11-26 12:50:00,73.25,73.3,73.24,73.27,13746.0,60.7182,60.7596,60.7099,60.7347,13746.0
2019-11-26 13:00:00,73.28,73.29,73.21,73.21,15226.0,60.743,60.7513,60.685,60.685,15226.0
2019-11-26 13:10:00,73.22,73.26,73.2,73.23,15740.0,60.6933,60.7264,60.6767,60.7016,15740.0
2019-11-26 13:20:00,73.22,73.25,73.2,73.22,21924.0,60.6933,60.7182,60.6767,60.6933,21924.0
2019-11-26 13:30:00,73.22,73.22,73.17,73.19,17376.0,60.6933,60.6933,60.6518,60.6684,17376.0
2019-11-26 13:40:00,73.19,73.25,73.17,73.25,15412.0,60.6684,60.7182,60.6518,60.7182,15412.0
2019-11-26 13:50:00,73.26,73.26,73.23,73.23,24550.0,60.7264,60.7264,60.7016,60.7016,24550.0
2019-11-26 14:00:00,73.24,73.25,73.2,73.22,26356.0,60.7099,60.7182,60.6767,60.6933,26356.0
2019-11-26 14:10:00,73.25,73.26,73.17,73.18,21462.0,60.7182,60.7264,60.6518,60.6601,21462.0
2019-11-26 14:20:00,73.17,73.19,73.16,73.17,24988.0,60.6518,60.6684,60.6436,60.6518,24988.0
2019-11-26 14:30:00,73.17,73.22,73.14,73.19,29048.0,60.6518,60.6933,60.627,60.6684,29048.0
2019-11-26 14:40:00,73.17,73.2,73.15,73.17,17124.0,60.6518,60.6767,60.6353,60.6518,17124.0
2019-11-26 14:50:00,73.17,73.19,73.16,73.16,16814.0,60.6518,60.6684,60.6436,60.6436,16814.0
2019-11-26 15:00:00,73.16,73.16,73.11,73.14,31524.0,60.6436,60.6436,60.6021,60.627,31524.0
2019-11-26 15:10:00,73.13,73.15,73.09,73.13,36444.0,60.6187,60.6353,60.5855,60.6187,36444.0
2019-11-26 15:20:00,73.14,73.26,73.14,73.25,28640.0,60.627,60.7264,60.627,60.7182,28640.0
2019-11-26 15:30:00,73.25,73.28,73.22,73.24,83460.0,60.7182,60.743,60.6933,60.7099,83460.0
2019-11-26 15:40:00,73.23,73.33,73.23,73.29,79370.0,60.7016,60.7845,60.7016,60.7513,79370.0
2019-11-26 15:50:00,73.32,73.47,73.32,73.44,254412.0,60.7762,60.9005,60.7762,60.8756,254412.0
2019-11-27 09:30:00,73.53,73.62,73.44,73.52,29850.0,60.9502,61.0249,60.8756,60.942,29850.0
2019-11-27 09:40:00,73.55,73.74,73.47,73.58,26312.0,60.9668,61.1243,60.9005,60.9917,26312.0
2019-11-27 09:50:00,73.58,73.64,73.41,73.57,23632.0,60.9917,61.0414,60.8508,60.9834,23632.0
2019-11-27 10:00:00,73.55,73.55,73.4,73.42,20420.0,60.9668,60.9668,60.8425,60.8591,20420.0
2019-11-27 10:10:00,73.42,73.45,73.29,73.29,10954.0,60.8591,60.8839,60.7513,60.7513,10954.0
2019-11-27 10:20:00,73.29,73.52,73.29,73.5,37848.0,60.7513,60.942,60.7513,60.9254,37848.0
2019-11-27 10:30:00,73.46,73.6,73.46,73.58,13860.0,60.8922,61.0083,60.8922,60.9917,13860.0
2019-11-27 10:40:00,73.59,73.66,73.53,73.6,17582.0,61.0,61.058,60.9502,61.0083,17582.0
2019-11-27 10:50:00,73.61,73.61,73.54,73.55,14302.0,61.0166,61.0166,60.9585,60.9668,14302.0
2019-11-27 11:00:00,73.51,73.63,73.49,73.6,10222.0,60.9337,61.0331,60.9171,61.0083,10222.0
2019-11-27 11:10:00,73.6,73.62,73.55,73.55,9766.0,61.0083,61.0249,60.9668,60.9668,9766.0
2019-11-27 11:20:00,73.55,73.56,73.47,73.54,13584.0,60.9668,60.9751,60.9005,60.9585,13584.0
2019-11-27 11:30:00,73.56,73.68,73.56,73.64,24286.0,60.9751,61.0746,60.9751,61.0414,24286.0
2019-11-27 11:40:00,73.64,73.7,73.64,73.67,12718.0,61.0414,61.0912,61.0414,61.0663,12718.0
2019-11-27 11:50:00,73.69,73.8,73.69,73.8,10446.0,61.0829,61.1741,61.0829,61.1741,10446.0
2019-11-27 12:00:00,73.78,73.78,73.72,73.76,7864.0,61.1575,61.1575,61.1077,61.1409,7864.0
2019-11-27 12:10:00,73.77,73.79,73.72,73.72,7424.0,61.1492,61.1658,61.1077,61.1077,7424.0
2019-11-27 12:20:00,73.7,73.73,73.66,73.71,7320.0,61.0912,61.116,61.058,61.0995,7320.0
2019-11-27 12:30:00,73.71,73.75,73.67,73.7,6082.0,61.0995,61.1326,61.0663,61.0912,6082.0
2019-11-27 12:40:00,73.68,73.71,73.64,73.66,9066.0,61.0746,61.0995,61.0414,61.058,9066.0
2019-11-27 12:50:00,73.67,73.71,73.64,73.64,9730.0,61.0663,61.0995,61.0414,61.0414,9730.0
2019-11-27 13:00:00,73.65,73.65,73.61,73.65,11696.0,61.0497,61.0497,61.0166,61.0497,11696.0
2019-11-27 13:10:00,73.66,73.76,73.65,73.74,8556.0,61.058,61.1409,61.0497,61.1243,8556.0
2019-11-27 13:20:00,73.74,73.77,73.73,73.73,11106.0,61.1243,61.1492,61.116,61.116,11106.0
2019-11-27 13:30:00,73.74,73.75,73.69,73.7,13312.0,61.1243,61.1326,61.0829,61.0912,13312.0
2019-11-27 13:40:00,73.7,73.73,73.68,73.71,13606.0,61.0912,61.116,61.0746,61.0995,13606.0
2019-11-27 13:50:00,73.72,73.74,73.67,73.67,15866.0,61.1077,61.1243,61.0663,61.0663,15866.0
2019-11-27 14:00:00,73.66,73.66,73.6,73.61,16392.0,61.058,61.058,61.0083,61.0166,16392.0
2019-11-27 14:10:00,73.62,73.67,73.61,73.64,20736.0,61.0249,61.0663,61.0166,61.0414,20736.0
2019-11-27 14:20:00,73.65,73.67,73.6,73.62,20740.0,61.0497,61.0663,61.0083,61.0249,20740.0
2019-11-27 14:30:00,73.63,73.69,73.61,73.67,20138.0,61.0331,61.0829,61.0166,61.0663,20138.0
2019-11-27 14:40:00,73.67,73.72,73.66,73.72,14378.0,61.0663,61.1077,61.058,61.1077,14378.0
2019-11-27 14:50:00,73.74,73.74,73.69,73.7,14544.0,61.1243,61.1243,61.0829,61.0912,14544.0
2019-11-27 15:00:00,73.7,73.72,73.67,73.68,10006.0,61.0912,61.1077,61.0663,61.0746,10006.0
2019-11-27 15:10:00,73.69,73.71,73.67,73.69,16542.0,61.0829,61.0995,61.0663,61.0829,16542.0
2019-11-27 15:20:00,73.69,73.7,73.67,73.7,16268.0,61.0829,61.0912,61.0663,61.0912,16268.0
2019-11-27 15:30:00,73.7,73.72,73.65,73.67,29764.0,61.0912,61.1077,61.0497,61.0663,29764.0
2019-11-27 15:40:00,73.66,73.75,73.66,73.74,32506.0,61.058,61.1326,61.058,61.1243,32506.0
2019-11-27 15:50:00,73.75,73.84,73.73,73.78,154658.0,61.1326,61.2072,61.116,61.1575,154658.0
2019-11-29 09:30:00,73.91,74.17,73.8,74.11,29078.0,61.2652,61.4808,61.1741,61.431,29078.0
2019-11-29 09:40:00,74.15,74.15,73.97,74.04,10828.0,61.4642,61.4642,61.315,61.373,10828.0
2019-11-29 09:50:00,73.99,73.99,73.85,73.85,4700.0,61.3316,61.3316,61.2155,61.2155,4700.0
2019-11-29 10:00:00,73.85,73.9,73.83,73.86,7800.0,61.2155,61.2569,61.1989,61.2238,7800.0
2019-11-29 10:10:00,73.86,73.87,73.73,73.75,12350.0,61.2238,61.2321,61.116,61.1326,12350.0
2019-11-29 10:20:00,73.76,73.85,73.76,73.8,9086.0,61.1409,61.2155,61.1409,61.1741,9086.0
2019-11-29 10:30:00,73.81,73.84,73.64,73.68,10018.0,61.1823,61.2072,61.0414,61.0746,10018.0
2019-11-29 10:40:00,73.67,73.67,73.57,73.64,5602.0,61.0663,61.0663,60.9834,61.0414,5602.0
2019-11-29 10:50:00,73.63,73.67,73.6,73.62,3876.0,61.0331,61.0663,61.0083,61.0249,3876.0
2019-11-29 11:00:00,73.64,73.68,73.63,73.67,8180.0,61.0414,61.0746,61.0331,61.0663,8180.0
2019-11-29 11:10:00,73.67,73.72,73.6,73.6,8698.0,61.0663,61.1077,61.0083,61.0083,8698.0
2019-11-29 11:20:00,73.6,73.6,73.51,73.51,15192.0,61.0083,61.0083,60.9337,60.9337,15192.0
2019-11-29 11:30:00,73.54,73.59,73.53,73.55,23862.0,60.9585,61.0,60.9502,60.9668,23862.0
2019-11-29 11:40:00,73.55,73.7,73.53,73.55,50524.0,60.9668,61.0912,60.9502,60.9668,50524.0
2019-11-29 11:50:00,73.55,73.56,73.47,73.5,7754.0,60.9668,60.9751,60.9005,60.9254,7754.0
2019-11-29 12:00:00,73.51,73.63,73.49,73.63,10260.0,60.9337,61.0331,60.9171,61.0331,10260.0
2019-11-29 12:10:00,73.63,73.7,73.63,73.7,7808.0,61.0331,61.0912,61.0331,61.0912,7808.0
2019-11-29 12:20:00,73.7,73.73,73.67,73.67,8570.0,61.0912,61.116,61.0663,61.0663,8570.0
2019-11-29 12:30:00,73.69,73.7,73.58,73.59,14394.0,61.0829,61.0912,60.9917,61.0,14394.0
2019-11-29 12:40:00,73.59,73.64,73.54,73.58,18504.0,61.0,61.0414,60.9585,60.9917,18504.0
2019-11-29 12:50:00,73.58,73.71,73.52,73.59,111354.0,60.9917,61.0995,60.942,61.0,111354.0
2019-12-02 09:30:00,73.19,73.33,72.76,72.76,65698.0,60.6684,60.7845,60.312,60.312,65698.0
2019-12-02 09:40:00,72.75,72.75,72.52,72.52,42414.0,60.3037,60.3037,60.113,60.113,42414.0
2019-12-02 09:50:00,72.53,72.65,72.33,72.65,63928.0,60.1213,60.2208,59.9555,60.2208,63928.0
2019-12-02 10:00:00,72.62,72.89,72.6,72.86,14644.0,60.1959,60.4197,60.1794,60.3949,14644.0
2019-12-02 10:10:00,72.91,72.94,72.86,72.91,27280.0,60.4363,60.4612,60.3949,60.4363,27280.0
2019-12-02 10:20:00,72.91,73.05,72.91,73.0,8192.0,60.4363,60.5524,60.4363,60.5109,8192.0
2019-12-02 10:30:00,73.03,73.03,72.85,72.91,8844.0,60.5358,60.5358,60.3866,60.4363,8844.0
2019-12-02 10:40:00,72.94,72.98,72.85,72.85,6502.0,60.4612,60.4943,60.3866,60.3866,6502.0
2019-12-02 10:50:00,72.84,72.89,72.75,72.85,15598.0,60.3783,60.4197,60.3037,60.3866,15598.0
2019-12-02 11:00:00,72.87,73.02,72.81,72.99,14556.0,60.4032,60.5275,60.3534,60.5026,14556.0
2019-12-02 11:10:00,73.0,73.17,72.98,73.17,12134.0,60.5109,60.6518,60.4943,60.6518,12134.0
2019-12-02 11:20:00,73.17,73.27,73.14,73.24,11484.0,60.6518,60.7347,60.627,60.7099,11484.0
2019-12-02 11:30:00,73.26,73.35,73.25,73.35,13288.0,60.7264,60.801,60.7182,60.801,13288.0
2019-12-02 11:40:00,73.34,73.36,73.26,73.26,13886.0,60.7928,60.8093,60.7264,60.7264,13886.0
2019-12-02 11:50:00,73.27,73.31,73.19,73.21,9478.0,60.7347,60.7679,60.6684,60.685,9478.0
2019-12-02 12:00:00,73.2,73.29,73.18,73.29,7736.0,60.6767,60.7513,60.6601,60.7513,7736.0
2019-12-02 12:10:00,73.27,73.28,73.23,73.23,6600.0,60.7347,60.743,60.7016,60.7016,6600.0
2019-12-02 12:20:00,73.23,73.29,73.2,73.29,10580.0,60.7016,60.7513,60.6767,60.7513,10580.0
2019-12-02 12:30:00,73.27,73.29,73.19,73.22,12960.0,60.7347,60.7513,60.6684,60.6933,12960.0
2019-12-02 12:40:00,73.21,73.28,73.19,73.23,40894.0,60.685,60.743,60.6684,60.7016,40894.0
2019-12-02 12:50:00,73.22,73.26,73.19,73.21,21508.0,60.6933,60.7264,60.6684,60.685,21508.0
2019-12-02 13:00:00,73.22,73.37,73.22,73.36,9674.0,60.6933,60.8176,60.6933,60.8093,9674.0
2019-12-02 13:10:00,73.36,73.44,73.36,73.41,22204.0,60.8093,60.8756,60.8093,60.8508,22204.0
2019-12-02 13:20:00,73.42,73.51,73.41,73.48,14704.0,60.8591,60.9337,60.8508,60.9088,14704.0
2019-12-02 13:30:00,73.47,73.47,73.38,73.38,6040.0,60.9005,60.9005,60.8259,60.8259,6040.0
2019-12-02 13:40:00,73.37,73.37,73.33,73.36,13658.0,60.8176,60.8176,60.7845,60.8093,13658.0
2019-12-02 13:50:00,73.36,73.36,73.31,73.31,10744.0,60.8093,60.8093,60.7679,60.7679,10744.0
2019-12-02 14:00:00,73.28,73.33,73.28,73.32,16076.0,60.743,60.7845,60.743,60.7762,16076.0
2019-12-02 14:10:00,73.33,73.35,73.3,73.33,24760.0,60.7845,60.801,60.7596,60.7845,24760.0
2019-12-02 14:20:00,73.33,73.34,73.3,73.3,14938.0,60.7845,60.7928,60.7596,60.7596,14938.0
2019-12-02 14:30:00,73.29,73.3,73.22,73.24,13230.0,60.7513,60.7596,60.6933,60.7099,13230.0
2019-12-02 14:40:00,73.26,73.27,73.23,73.25,9736.0,60.7264,60.7347,60.7016,60.7182,9736.0
2019-12-02 14:50:00,73.25,73.28,73.21,73.23,17814.0,60.7182,60.743,60.685,60.7016,17814.0
2019-12-02 15:00:00,73.24,73.28,73.18,73.21,13702.0,60.7099,60.743,60.6601,60.685,13702.0
2019-12-02 15:10:00,73.21,73.23,73.17,73.23,17252.0,60.685,60.7016,60.6518,60.7016,17252.0
2019-12-02 15:20:00,73.23,73.27,73.2,73.26,27882.0,60.7016,60.7347,60.6767,60.7264,27882.0
2019-12-02 15:30:00,73.26,73.35,73.23,73.31,49084.0,60.7264,60.801,60.7016,60.7679,49084.0
2019-12-02 15:40:00,73.31,73.42,73.29,73.4,51004.0,60.7679,60.8591,60.7513,60.8425,51004.0
2019-12-02 15:50:00,73.4,73.41,73.18,73.23,269976.0,60.8425,60.8508,60.6601,60.7016,269976.0
2019-12-03 09:30:00,73.4,73.58,73.25,73.39,45530.0,60.8425,60.9917,60.7182,60.8342,45530.0
2019-12-03 09:40:00,73.45,73.59,73.44,73.57,14740.0,60.8839,61.0,60.8756,60.9834,14740.0
2019-12-03 09:50:00,73.58,73.63,73.38,73.47,25566.0,60.9917,61.0331,60.8259,60.9005,25566.0
2019-12-03 10:00:00,73.48,73.64,73.42,73.63,40216.0,60.9088,61.0414,60.8591,61.0331,40216.0
2019-12-03 10:10:00,73.67,73.79,73.64,73.76,22130.0,61.0663,61.1658,61.0414,61.1409,22130.0
2019-12-03 10:20:00,73.79,73.88,73.77,73.86,18226.0,61.1658,61.2404,61.1492,61.2238,18226.0
2019-12-03 10:30:00,73.87,73.88,73.77,73.82,22048.0,61.2321,61.2404,61.1492,61.1906,22048.0
2019-12-03 10:40:00,73.83,73.88,73.81,73.83,18452.0,61.1989,61.2404,61.1823,61.1989,18452.0
2019-12-03 10:50:00,73.82,73.88,73.78,73.88,10454.0,61.1906,61.2404,61.1575,61.2404,10454.0
2019-12-03 11:00:00,73.86,73.86,73.74,73.74,13240.0,61.2238,61.2238,61.1243,61.1243,13240.0
2019-12-03 11:10:00,73.75,73.81,73.75,73.78,13794.0,61.1326,61.1823,61.1326,61.1575,13794.0
2019-12-03 11:20:00,73.77,73.79,73.64,73.67,7808.0,61.1492,61.1658,61.0414,61.0663,7808.0
2019-12-03 11:30:00,73.66,73.81,73.66,73.78,45272.0,61.058,61.1823,61.058,61.1575,45272.0
2019-12-03 11:40:00,73.77,73.78,73.7,73.74,7244.0,61.1492,61.1575,61.0912,61.1243,7244.0
2019-12-03 11:50:00,73.74,73.74,73.7,73.72,21776.0,61.1243,61.1243,61.0912,61.1077,21776.0
2019-12-03 12:00:00,73.71,73.77,73.68,73.73,30724.0,61.0995,61.1492,61.0746,61.116,30724.0
2019-12-03 12:10:00,73.75,73.83,73.7,73.72,30578.0,61.1326,61.1989,61.0912,61.1077,30578.0
2019-12-03 12:20:00,73.71,73.72,73.63,73.66,18126.0,61.0995,61.1077,61.0331,61.058,18126.0
2019-12-03 12:30:00,73.66,73.74,73.63,73.69,15974.0,61.058,61.1243,61.0331,61.0829,15974.0
2019-12-03 12:40:00,73.67,73.7,73.64,73.69,13444.0,61.0663,61.0912,61.0414,61.0829,13444.0
2019-12-03 12:50:00,73.69,73.77,73.66,73.77,10844.0,61.0829,61.1492,61.058,61.1492,10844.0
2019-12-03 13:00:00,73.76,73.77,73.75,73.75,13640.0,61.1409,61.1492,61.1326,61.1326,13640.0
2019-12-03 13:10:00,73.75,73.79,73.74,73.77,14676.0,61.1326,61.1658,61.1243,61.1492,14676.0
2019-12-03 13:20:00,73.79,73.83,73.79,73.83,11694.0,61.1658,61.1989,61.1658,61.1989,11694.0
2019-12-03 13:30:00,73.82,73.86,73.76,73.86,19084.0,61.1906,61.2238,61.1409,61.2238,19084.0
2019-12-03 13:40:00,73.85,73.91,73.83,73.83,50012.0,61.2155,61.2652,61.1989,61.1989,50012.0
2019-12-03 13:50:00,73.85,73.87,73.81,73.86,14840.0,61.2155,61.2321,61.1823,61.2238,14840.0
2019-12-03 14:00:00,73.86,73.88,73.83,73.83,12912.0,61.2238,61.2404,61.1989,61.1989,12912.0
2019-12-03 14:10:00,73.86,73.91,73.82,73.83,17106.0,61.2238,61.2652,61.1906,61.1989,17106.0
2019-12-03 14:20:00,73.83,73.85,73.82,73.84,11918.0,61.1989,61.2155,61.1906,61.2072,11918.0
2019-12-03 14:30:00,73.83,73.83,73.79,73.83,17112.0,61.1989,61.1989,61.1658,61.1989,17112.0
2019-12-03 14:40:00,73.85,73.91,73.84,73.86,24362.0,61.2155,61.2652,61.2072,61.2238,24362.0
2019-12-03 14:50:00,73.86,73.89,73.85,73.87,22712.0,61.2238,61.2487,61.2155,61.2321,22712.0
2019-12-03 15:00:00,73.88,73.89,73.84,73.89,23902.0,61.2404,61.2487,61.2072,61.2487,23902.0
2019-12-03 15:10:00,73.88,73.91,73.85,73.91,27140.0,61.2404,61.2652,61.2155,61.2652,27140.0
2019-12-03 15:20:00,73.9,73.93,73.89,73.92,20864.0,61.2569,61.2818,61.2487,61.2735,20864.0
2019-12-03 15:30:00,73.93,73.97,73.92,73.96,36084.0,61.2818,61.315,61.2735,61.3067,36084.0
2019-12-03 15:40:00,73.96,73.96,73.79,73.82,57900.0,61.3067,61.3067,61.1658,61.1906,57900.0
2019-12-03 15:50:00,73.82,73.97,73.82,73.96,163678.0,61.1906,61.315,61.1906,61.3067,163678.0
2019-12-04 09:30:00,73.56,73.89,73.5,73.8,38220.0,60.9751,61.2487,60.9254,61.1741,38220.0
2019-12-04 09:40:00,73.77,73.83,73.72,73.81,30244.0,61.1492,61.1989,61.1077,61.1823,30244.0
2019-12-04 09:50:00,73.81,73.86,73.73,73.73,36010.0,61.1823,61.2238,61.116,61.116,36010.0
2019-12-04 10:00:00,73.71,73.86,73.63,73.8,29946.0,61.0995,61.2238,61.0331,61.1741,29946.0
2019-12-04 10:10:00,73.8,73.8,73.65,73.76,42140.0,61.1741,61.1741,61.0497,61.1409,42140.0
2019-12-04 10:20:00,73.77,73.79,73.61,73.61,27098.0,61.1492,61.1658,61.0166,61.0166,27098.0
2019-12-04 10:30:00,73.62,73.67,73.49,73.66,22378.0,61.0249,61.0663,60.9171,61.058,22378.0
2019-12-04 10:40:00,73.68,73.77,73.61,73.75,66248.0,61.0746,61.1492,61.0166,61.1326,66248.0
2019-12-04 10:50:00,73.74,73.77,73.69,73.7,26750.0,61.1243,61.1492,61.0829,61.0912,26750.0
2019-12-04 11:00:00,73.7,73.84,73.64,73.82,76424.0,61.0912,61.2072,61.0414,61.1906,76424.0
2019-12-04 11:10:00,73.82,73.82,73.73,73.75,89836.0,61.1906,61.1906,61.116,61.1326,89836.0
2019-12-04 11:20:00,73.75,73.75,73.6,73.64,41928.0,61.1326,61.1326,61.0083,61.0414,41928.0
2019-12-04 11:30:00,73.66,73.81,73.65,73.79,21578.0,61.058,61.1823,61.0497,61.1658,21578.0
2019-12-04 11:40:00,73.79,73.79,73.75,73.76,10090.0,61.1658,61.1658,61.1326,61.1409,10090.0
2019-12-04 11:50:00,73.77,73.83,73.77,73.77,12076.0,61.1492,61.1989,61.1492,61.1492,12076.0
2019-12-04 12:00:00,73.77,73.78,73.71,73.75,28030.0,61.1492,61.1575,61.0995,61.1326,28030.0
2019-12-04 12:10:00,73.75,73.75,73.68,73.69,22468.0,61.1326,61.1326,61.0746,61.0829,22468.0
2019-12-04 12:20:00,73.7,73.7,73.6,73.6,15944.0,61.0912,61.0912,61.0083,61.0083,15944.0
2019-12-04 12:30:00,73.6,73.6,73.3,73.44,52008.0,61.0083,61.0083,60.7596,60.8756,52008.0
2019-12-04 12:40:00,73.45,73.5,73.39,73.5,32706.0,60.8839,60.9254,60.8342,60.9254,32706.0
2019-12-04 12:50:00,73.5,73.53,73.42,73.47,20918.0,60.9254,60.9502,60.8591,60.9005,20918.0
2019-12-04 13:00:00,73.45,73.52,73.42,73.44,41232.0,60.8839,60.942,60.8591,60.8756,41232.0
2019-12-04 13:10:00,73.45,73.47,73.41,73.42,38962.0,60.8839,60.9005,60.8508,60.8591,38962.0
2019-12-04 13:20:00,73.43,73.47,73.39,73.44,15726.0,60.8674,60.9005,60.8342,60.8756,15726.0
2019-12-04 13:30:00,73.44,73.5,73.44,73.48,15542.0,60.8756,60.9254,60.8756,60.9088,15542.0
2019-12-04 13:40:00,73.5,73.55,73.48,73.53,17620.0,60.9254,60.9668,60.9088,60.9502,17620.0
2019-12-04 13:50:00,73.56,73.56,73.48,73.49,15454.0,60.9751,60.9751,60.9088,60.9171,15454.0
2019-12-04 14:00:00,73.5,73.55,73.49,73.53,21574.0,60.9254,60.9668,60.9171,60.9502,21574.0
2019-12-04 14:10:00,73.53,73.61,73.52,73.58,22346.0,60.9502,61.0166,60.942,60.9917,22346.0
2019-12-04 14:20:00,73.58,73.72,73.58,73.67,39486.0,60.9917,61.1077,60.9917,61.0663,39486.0
2019-12-04 14:30:00,73.66,73.78,73.64,73.77,52112.0,61.058,61.1575,61.0414,61.1492,52112.0
2019-12-04 14:40:00,73.79,73.79,73.64,73.69,64458.0,61.1658,61.1658,61.0414,61.0829,64458.0
2019-12-04 14:50:00,73.71,73.75,73.66,73.67,72898.0,61.0995,61.1326,61.058,61.0663,72898.0
2019-12-04 15:00:00,73.67,73.69,73.64,73.67,30022.0,61.0663,61.0829,61.0414,61.0663,30022.0
2019-12-04 15:10:00,73.67,73.71,73.64,73.67,72238.0,61.0663,61.0995,61.0414,61.0663,72238.0
2019-12-04 15:20:00,73.67,73.68,73.58,73.6,47776.0,61.0663,61.0746,60.9917,61.0083,47776.0
2019-12-04 15:30:00,73.6,73.72,73.6,73.67,72338.0,61.0083,61.1077,61.0083,61.0663,72338.0
2019-12-04 15:40:00,73.67,73.76,73.66,73.75,107936.0,61.0663,61.1409,61.058,61.1326,107936.0
2019-12-04 15:50:00,73.75,73.81,73.72,73.79,297950.0,61.1326,61.1823,61.1077,61.1658,297950.0
2019-12-05 09:30:00,73.64,73.73,73.46,73.73,25932.0,61.0414,61.116,60.8922,61.116,25932.0
2019-12-05 09:40:00,73.74,73.75,73.6,73.6,12980.0,61.1243,61.1326,61.0083,61.0083,12980.0
2019-12-05 09:50:00,73.6,73.67,73.57,73.65,21002.0,61.0083,61.0663,60.9834,61.0497,21002.0
2019-12-05 10:00:00,73.64,73.77,73.56,73.57,35562.0,61.0414,61.1492,60.9751,60.9834,35562.0
2019-12-05 10:10:00,73.58,73.58,73.36,73.39,27018.0,60.9917,60.9917,60.8093,60.8342,27018.0
2019-12-05 10:20:00,73.4,73.53,73.37,73.53,18378.0,60.8425,60.9502,60.8176,60.9502,18378.0
2019-12-05 10:30:00,73.54,73.67,73.52,73.64,36112.0,60.9585,61.0663,60.942,61.0414,36112.0
2019-12-05 10:40:00,73.67,73.75,73.64,73.75,12704.0,61.0663,61.1326,61.0414,61.1326,12704.0
2019-12-05 10:50:00,73.75,73.77,73.64,73.64,23766.0,61.1326,61.1492,61.0414,61.0414,23766.0
2019-12-05 11:00:00,73.63,73.65,73.49,73.51,49440.0,61.0331,61.0497,60.9171,60.9337,49440.0
2019-12-05 11:10:00,73.54,73.57,73.5,73.52,72032.0,60.9585,60.9834,60.9254,60.942,72032.0
2019-12-05 11:20:00,73.52,73.55,73.49,73.51,47500.0,60.942,60.9668,60.9171,60.9337,47500.0
2019-12-05 11:30:00,73.51,73.53,73.47,73.5,20448.0,60.9337,60.9502,60.9005,60.9254,20448.0
2019-12-05 11:40:00,73.52,73.61,73.51,73.52,21918.0,60.942,61.0166,60.9337,60.942,21918.0
2019-12-05 11:50:00,73.54,73.55,73.5,73.53,5858.0,60.9585,60.9668,60.9254,60.9502,5858.0
2019-12-05 12:00:00,73.52,73.6,73.52,73.56,8222.0,60.942,61.0083,60.942,60.9751,8222.0
2019-12-05 12:10:00,73.54,73.6,73.54,73.55,13126.0,60.9585,61.0083,60.9585,60.9668,13126.0
2019-12-05 12:20:00,73.56,73.6,73.54,73.6,7700.0,60.9751,61.0083,60.9585,61.0083,7700.0
2019-12-05 12:30:00,73.58,73.6,73.56,73.58,11342.0,60.9917,61.0083,60.9751,60.9917,11342.0
2019-12-05 12:40:00,73.61,73.67,73.59,73.67,11744.0,61.0166,61.0663,61.0,61.0663,11744.0
2019-12-05 12:50:00,73.67,73.75,73.67,73.72,6344.0,61.0663,61.1326,61.0663,61.1077,6344.0
2019-12-05 13:00:00,73.72,73.72,73.52,73.55,52472.0,61.1077,61.1077,60.942,60.9668,52472.0
2019-12-05 13:10:00,73.55,73.61,73.51,73.58,35176.0,60.9668,61.0166,60.9337,60.9917,35176.0
2019-12-05 13:20:00,73.58,73.59,73.55,73.58,12840.0,60.9917,61.0,60.9668,60.9917,12840.0
2019-12-05 13:30:00,73.59,73.59,73.54,73.54,7668.0,61.0,61.0,60.9585,60.9585,7668.0
2019-12-05 13:40:00,73.55,73.59,73.55,73.56,10356.0,60.9668,61.0,60.9668,60.9751,10356.0
2019-12-05 13:50:00,73.55,73.58,73.54,73.56,21432.0,60.9668,60.9917,60.9585,60.9751,21432.0
2019-12-05 14:00:00,73.56,73.56,73.5,73.54,17198.0,60.9751,60.9751,60.9254,60.9585,17198.0
2019-12-05 14:10:00,73.55,73.57,73.46,73.47,15706.0,60.9668,60.9834,60.8922,60.9005,15706.0
2019-12-05 14:20:00,73.46,73.5,73.45,73.49,15796.0,60.8922,60.9254,60.8839,60.9171,15796.0
2019-12-05 14:30:00,73.49,73.57,73.48,73.57,8866.0,60.9171,60.9834,60.9088,60.9834,8866.0
2019-12-05 14:40:00,73.58,73.58,73.53,73.53,13074.0,60.9917,60.9917,60.9502,60.9502,13074.0
2019-12-05 14:50:00,73.55,73.56,73.48,73.48,17024.0,60.9668,60.9751,60.9088,60.9088,17024.0
2019-12-05 15:00:00,73.52,73.58,73.52,73.54,15338.0,60.942,60.9917,60.942,60.9585,15338.0
2019-12-05 15:10:00,73.55,73.61,73.54,73.6,15470.0,60.9668,61.0166,60.9585,61.0083,15470.0
2019-12-05 15:20:00,73.6,73.61,73.56,73.58,15100.0,61.0083,61.0166,60.9751,60.9917,15100.0
2019-12-05 15:30:00,73.58,73.64,73.53,73.54,30004.0,60.9917,61.0414,60.9502,60.9585,30004.0
2019-12-05 15:40:00,73.55,73.57,73.5,73.56,57108.0,60.9668,60.9834,60.9254,60.9751,57108.0
2019-12-05 15:50:00,73.55,73.71,73.54,73.7,116272.0,60.9668,61.0995,60.9585,61.0912,116272.0
2019-12-06 09:30:00,73.63,73.77,73.46,73.51,165384.0,61.0331,61.1492,60.8922,60.9337,165384.0
2019-12-06 09:40:00,73.56,73.58,73.41,73.42,84042.0,60.9751,60.9917,60.8508,60.8591,84042.0
2019-12-06 09:50:00,73.42,73.58,73.42,73.53,66222.0,60.8591,60.9917,60.8591,60.9502,66222.0
2019-12-06 10:00:00,73.54,73.65,73.44,73.47,133782.0,60.9585,61.0497,60.8756,60.9005,133782.0
2019-12-06 10:10:00,73.5,73.64,73.49,73.62,46914.0,60.9254,61.0414,60.9171,61.0249,46914.0
2019-12-06 10:20:00,73.58,73.79,73.54,73.77,58008.0,60.9917,61.1658,60.9585,61.1492,58008.0
2019-12-06 10:30:00,73.78,73.88,73.74,73.77,52960.0,61.1575,61.2404,61.1243,61.1492,52960.0
2019-12-06 10:40:00,73.78,73.89,73.77,73.87,34276.0,61.1575,61.2487,61.1492,61.2321,34276.0
2019-12-06 10:50:00,73.86,73.9,73.7,73.72,57232.0,61.2238,61.2569,61.0912,61.1077,57232.0
2019-12-06 11:00:00,73.73,73.74,73.57,73.6,116172.0,61.116,61.1243,60.9834,61.0083,116172.0
2019-12-06 11:10:00,73.63,73.69,73.61,73.63,46986.0,61.0331,61.0829,61.0166,61.0331,46986.0
2019-12-06 11:20:00,73.64,73.69,73.6,73.65,28332.0,61.0414,61.0829,61.0083,61.0497,28332.0
2019-12-06 11:30:00,73.66,73.68,73.64,73.67,24922.0,61.058,61.0746,61.0414,61.0663,24922.0
2019-12-06 11:40:00,73.69,73.71,73.67,73.69,17954.0,61.0829,61.0995,61.0663,61.0829,17954.0
2019-12-06 11:50:00,73.7,73.7,73.6,73.62,7956.0,61.0912,61.0912,61.0083,61.0249,7956.0
2019-12-06 12:00:00,73.61,73.64,73.46,73.46,28440.0,61.0166,61.0414,60.8922,60.8922,28440.0
2019-12-06 12:10:00,73.45,73.52,73.42,73.49,18520.0,60.8839,60.942,60.8591,60.9171,18520.0
2019-12-06 12:20:00,73.51,73.52,73.43,73.45,10886.0,60.9337,60.942,60.8674,60.8839,10886.0
2019-12-06 12:30:00,73.45,73.45,73.35,73.41,62128.0,60.8839,60.8839,60.801,60.8508,62128.0
2019-12-06 12:40:00,73.4,73.42,73.37,73.39,32938.0,60.8425,60.8591,60.8176,60.8342,32938.0
2019-12-06 12:50:00,73.39,73.44,73.37,73.37,15808.0,60.8342,60.8756,60.8176,60.8176,15808.0
2019-12-06 13:00:00,73.38,73.41,73.31,73.33,20692.0,60.8259,60.8508,60.7679,60.7845,20692.0
2019-12-06 13:10:00,73.33,73.33,73.29,73.32,13802.0,60.7845,60.7845,60.7513,60.7762,13802.0
2019-12-06 13:20:00,73.33,73.36,73.26,73.36,31844.0,60.7845,60.8093,60.7264,60.8093,31844.0
2019-12-06 13:30:00,73.38,73.39,73.36,73.38,16420.0,60.8259,60.8342,60.8093,60.8259,16420.0
2019-12-06 13:40:00,73.38,73.39,73.36,73.38,13110.0,60.8259,60.8342,60.8093,60.8259,13110.0
2019-12-06 13:50:00,73.37,73.39,73.35,73.36,13490.0,60.8176,60.8342,60.801,60.8093,13490.0
2019-12-06 14:00:00,73.36,73.36,73.3,73.31,26584.0,60.8093,60.8093,60.7596,60.7679,26584.0
2019-12-06 14:10:00,73.3,73.32,73.23,73.28,20844.0,60.7596,60.7762,60.7016,60.743,20844.0
2019-12-06 14:20:00,73.27,73.34,73.27,73.32,50862.0,60.7347,60.7928,60.7347,60.7762,50862.0
2019-12-06 14:30:00,73.32,73.33,73.3,73.32,39042.0,60.7762,60.7845,60.7596,60.7762,39042.0
2019-12-06 14:40:00,73.32,73.37,73.3,73.31,27918.0,60.7762,60.8176,60.7596,60.7679,27918.0
2019-12-06 14:50:00,73.31,73.31,73.22,73.22,24300.0,60.7679,60.7679,60.6933,60.6933,24300.0
2019-12-06 15:00:00,73.22,73.27,73.2,73.21,32978.0,60.6933,60.7347,60.6767,60.685,32978.0
2019-12-06 15:10:00,73.2,73.24,73.17,73.19,47122.0,60.6767,60.7099,60.6518,60.6684,47122.0
2019-12-06 15:20:00,73.19,73.24,73.17,73.23,40384.0,60.6684,60.7099,60.6518,60.7016,40384.0
2019-12-06 15:30:00,73.22,73.32,73.17,73.2,88220.0,60.6933,60.7762,60.6518,60.6767,88220.0
2019-12-06 15:40:00,73.2,73.22,73.11,73.12,87416.0,60.6767,60.6933,60.6021,60.6104,87416.0
2019-12-06 15:50:00,73.12,73.13,72.89,72.91,532974.0,60.6104,60.6187,60.4197,60.4363,532974.0
2019-12-09 09:30:00,72.97,73.08,72.88,73.04,42474.0,60.4861,60.5772,60.4115,60.5441,42474.0
2019-12-09 09:40:00,73.0,73.11,72.86,72.91,15630.0,60.5109,60.6021,60.3949,60.4363,15630.0
2019-12-09 09:50:00,72.96,73.05,72.92,73.04,19498.0,60.4778,60.5524,60.4446,60.5441,19498.0
2019-12-09 10:00:00,73.03,73.06,72.99,73.05,31654.0,60.5358,60.5607,60.5026,60.5524,31654.0
2019-12-09 10:10:00,73.05,73.07,72.96,72.98,30340.0,60.5524,60.5689,60.4778,60.4943,30340.0
2019-12-09 10:20:00,73.0,73.07,73.0,73.05,25762.0,60.5109,60.5689,60.5109,60.5524,25762.0
2019-12-09 10:30:00,73.04,73.05,72.99,73.0,20302.0,60.5441,60.5524,60.5026,60.5109,20302.0
2019-12-09 10:40:00,73.0,73.03,72.99,73.0,34854.0,60.5109,60.5358,60.5026,60.5109,34854.0
2019-12-09 10:50:00,73.01,73.1,73.01,73.07,39116.0,60.5192,60.5938,60.5192,60.5689,39116.0
2019-12-09 11:00:00,73.07,73.1,73.02,73.04,51304.0,60.5689,60.5938,60.5275,60.5441,51304.0
2019-12-09 11:10:00,73.03,73.08,73.03,73.05,17158.0,60.5358,60.5772,60.5358,60.5524,17158.0
2019-12-09 11:20:00,73.06,73.17,73.04,73.13,46722.0,60.5607,60.6518,60.5441,60.6187,46722.0
2019-12-09 11:30:00,73.11,73.11,73.03,73.03,27206.0,60.6021,60.6021,60.5358,60.5358,27206.0
2019-12-09 11:40:00,73.04,73.08,73.01,73.06,10908.0,60.5441,60.5772,60.5192,60.5607,10908.0
2019-12-09 11:50:00,73.04,73.07,73.01,73.04,13174.0,60.5441,60.5689,60.5192,60.5441,13174.0
2019-12-09 12:00:00,73.04,73.04,72.98,73.01,13412.0,60.5441,60.5441,60.4943,60.5192,13412.0
2019-12-09 12:10:00,73.01,73.02,72.98,73.01,9756.0,60.5192,60.5275,60.4943,60.5192,9756.0
2019-12-09 12:20:00,73.01,73.01,72.98,72.99,13894.0,60.5192,60.5192,60.4943,60.5026,13894.0
2019-12-09 12:30:00,73.0,73.05,72.98,73.04,24652.0,60.5109,60.5524,60.4943,60.5441,24652.0
2019-12-09 12:40:00,73.04,73.06,73.0,73.02,13586.0,60.5441,60.5607,60.5109,60.5275,13586.0
2019-12-09 12:50:00,73.02,73.02,72.98,73.0,10504.0,60.5275,60.5275,60.4943,60.5109,10504.0
2019-12-09 13:00:00,73.0,73.05,72.99,73.0,13916.0,60.5109,60.5524,60.5026,60.5109,13916.0
2019-12-09 13:10:00,72.99,72.99,72.87,72.87,29788.0,60.5026,60.5026,60.4032,60.4032,29788.0
2019-12-09 13:20:00,72.88,72.89,72.81,72.82,56948.0,60.4115,60.4197,60.3534,60.3617,56948.0
2019-12-09 13:30:00,72.83,72.83,72.79,72.82,27662.0,60.37,60.37,60.3369,60.3617,27662.0
2019-12-09 13:40:00,72.83,72.83,72.8,72.82,22790.0,60.37,60.37,60.3451,60.3617,22790.0
2019-12-09 13:50:00,72.82,72.82,72.76,72.78,27646.0,60.3617,60.3617,60.312,60.3286,27646.0
2019-12-09 14:00:00,72.78,72.78,72.66,72.67,35038.0,60.3286,60.3286,60.2291,60.2374,35038.0
2019-12-09 14:10:00,72.64,72.71,72.6,72.71,40736.0,60.2125,60.2705,60.1794,60.2705,40736.0
2019-12-09 14:20:00,72.69,72.77,72.69,72.76,65192.0,60.254,60.3203,60.254,60.312,65192.0
2019-12-09 14:30:00,72.76,72.77,72.72,72.74,38824.0,60.312,60.3203,60.2788,60.2954,38824.0
2019-12-09 14:40:00,72.74,72.83,72.73,72.83,61458.0,60.2954,60.37,60.2871,60.37,61458.0
2019-12-09 14:50:00,72.83,72.87,72.82,72.83,23902.0,60.37,60.4032,60.3617,60.37,23902.0
2019-12-09 15:00:00,72.83,72.83,72.79,72.81,41188.0,60.37,60.37,60.3369,60.3534,41188.0
2019-12-09 15:10:00,72.82,72.85,72.8,72.82,58668.0,60.3617,60.3866,60.3451,60.3617,58668.0
2019-12-09 15:20:00,72.83,72.83,72.81,72.82,39278.0,60.37,60.37,60.3534,60.3617,39278.0
2019-12-09 15:30:00,72.82,72.84,72.76,72.82,64052.0,60.3617,60.3783,60.312,60.3617,64052.0
2019-12-09 15:40:00,72.83,72.87,72.81,72.86,102416.0,60.37,60.4032,60.3534,60.3949,102416.0
2019-12-09 15:50:00,72.86,72.95,72.84,72.92,213214.0,60.3949,60.4695,60.3783,60.4446,213214.0
2019-12-10 09:30:00,73.1,73.39,72.95,73.32,49388.0,60.5938,60.8342,60.4695,60.7762,49388.0
2019-12-10 09:40:00,73.38,73.38,73.21,73.25,35792.0,60.8259,60.8259,60.685,60.7182,35792.0
2019-12-10 09:50:00,73.31,73.32,73.17,73.21,29214.0,60.7679,60.7762,60.6518,60.685,29214.0
2019-12-10 10:00:00,73.21,73.36,73.17,73.22,72146.0,60.685,60.8093,60.6518,60.6933,72146.0
2019-12-10 10:10:00,73.2,73.41,73.2,73.39,54608.0,60.6767,60.8508,60.6767,60.8342,54608.0
2019-12-10 10:20:00,73.4,73.41,73.32,73.33,35600.0,60.8425,60.8508,60.7762,60.7845,35600.0
2019-12-10 10:30:00,73.32,73.37,73.27,73.34,28580.0,60.7762,60.8176,60.7347,60.7928,28580.0
2019-12-10 10:40:00,73.35,73.43,73.32,73.35,32512.0,60.801,60.8674,60.7762,60.801,32512.0
2019-12-10 10:50:00,73.36,73.5,73.33,73.44,37122.0,60.8093,60.9254,60.7845,60.8756,37122.0
2019-12-10 11:00:00,73.44,73.7,73.42,73.69,76076.0,60.8756,61.0912,60.8591,61.0829,76076.0
2019-12-10 11:10:00,73.7,73.8,73.65,73.8,49378.0,61.0912,61.1741,61.0497,61.1741,49378.0
2019-12-10 11:20:00,73.79,73.82,73.7,73.79,23966.0,61.1658,61.1906,61.0912,61.1658,23966.0
2019-12-10 11:30:00,73.8,73.82,73.75,73.77,25834.0,61.1741,61.1906,61.1326,61.1492,25834.0
2019-12-10 11:40:00,73.76,73.92,73.76,73.86,22682.0,61.1409,61.2735,61.1409,61.2238,22682.0
2019-12-10 11:50:00,73.87,73.91,73.81,73.88,52936.0,61.2321,61.2652,61.1823,61.2404,52936.0
2019-12-10 12:00:00,73.85,73.93,73.83,73.89,57612.0,61.2155,61.2818,61.1989,61.2487,57612.0
2019-12-10 12:10:00,73.9,73.92,73.89,73.89,26674.0,61.2569,61.2735,61.2487,61.2487,26674.0
2019-12-10 12:20:00,73.91,73.92,73.86,73.89,6428.0,61.2652,61.2735,61.2238,61.2487,6428.0
2019-12-10 12:30:00,73.91,73.91,73.82,73.85,10798.0,61.2652,61.2652,61.1906,61.2155,10798.0
2019-12-10 12:40:00,73.85,73.86,73.8,73.81,13532.0,61.2155,61.2238,61.1741,61.1823,13532.0
2019-12-10 12:50:00,73.81,73.88,73.78,73.87,13530.0,61.1823,61.2404,61.1575,61.2321,13530.0
2019-12-10 13:00:00,73.87,73.89,73.82,73.85,15300.0,61.2321,61.2487,61.1906,61.2155,15300.0
2019-12-10 13:10:00,73.86,73.91,73.77,73.77,22128.0,61.2238,61.2652,61.1492,61.1492,22128.0
2019-12-10 13:20:00,73.77,73.81,73.74,73.79,101548.0,61.1492,61.1823,61.1243,61.1658,101548.0
2019-12-10 13:30:00,73.79,73.87,73.79,73.85,10722.0,61.1658,61.2321,61.1658,61.2155,10722.0
2019-12-10 13:40:00,73.86,73.91,73.85,73.85,9658.0,61.2238,61.2652,61.2155,61.2155,9658.0
2019-12-10 13:50:00,73.86,73.88,73.85,73.86,8866.0,61.2238,61.2404,61.2155,61.2238,8866.0
2019-12-10 14:00:00,73.88,73.94,73.88,73.89,28248.0,61.2404,61.2901,61.2404,61.2487,28248.0
2019-12-10 14:10:00,73.89,73.93,73.88,73.93,15266.0,61.2487,61.2818,61.2404,61.2818,15266.0
2019-12-10 14:20:00,73.92,73.95,73.92,73.92,14340.0,61.2735,61.2984,61.2735,61.2735,14340.0
2019-12-10 14:30:00,73.92,73.96,73.92,73.92,20650.0,61.2735,61.3067,61.2735,61.2735,20650.0
2019-12-10 14:40:00,73.94,73.94,73.83,73.83,15996.0,61.2901,61.2901,61.1989,61.1989,15996.0
2019-12-10 14:50:00,73.83,73.86,73.79,73.84,28872.0,61.1989,61.2238,61.1658,61.2072,28872.0
2019-12-10 15:00:00,73.84,73.84,73.77,73.77,16246.0,61.2072,61.2072,61.1492,61.1492,16246.0
2019-12-10 15:10:00,73.8,73.85,73.79,73.82,24710.0,61.1741,61.2155,61.1658,61.1906,24710.0
2019-12-10 15:20:00,73.81,73.83,73.79,73.81,15654.0,61.1823,61.1989,61.1658,61.1823,15654.0
2019-12-10 15:30:00,73.8,73.8,73.58,73.58,46860.0,61.1741,61.1741,60.9917,60.9917,46860.0
2019-12-10 15:40:00,73.57,73.77,73.57,73.76,58382.0,60.9834,61.1492,60.9834,61.1409,58382.0
2019-12-10 15:50:00,73.76,73.77,73.69,73.74,195688.0,61.1409,61.1492,61.0829,61.1243,195688.0
2019-12-11 09:30:00,73.59,73.67,73.54,73.65,52730.0,61.0,61.0663,60.9585,61.0497,52730.0
2019-12-11 09:40:00,73.63,73.74,73.61,73.74,86224.0,61.0331,61.1243,61.0166,61.1243,86224.0
2019-12-11 09:50:00,73.79,73.85,73.73,73.85,24426.0,61.1658,61.2155,61.116,61.2155,24426.0
2019-12-11 10:00:00,73.85,73.96,73.81,73.91,23384.0,61.2155,61.3067,61.1823,61.2652,23384.0
2019-12-11 10:10:00,73.92,73.93,73.81,73.89,41412.0,61.2735,61.2818,61.1823,61.2487,41412.0
2019-12-11 10:20:00,73.88,73.89,73.76,73.77,17020.0,61.2404,61.2487,61.1409,61.1492,17020.0
2019-12-11 10:30:00,73.78,73.82,73.74,73.78,21438.0,61.1575,61.1906,61.1243,61.1575,21438.0
2019-12-11 10:40:00,73.77,73.87,73.77,73.87,37648.0,61.1492,61.2321,61.1492,61.2321,37648.0
2019-12-11 10:50:00,73.87,73.91,73.77,73.8,20420.0,61.2321,61.2652,61.1492,61.1741,20420.0
2019-12-11 11:00:00,73.8,73.8,73.71,73.78,19916.0,61.1741,61.1741,61.0995,61.1575,19916.0
2019-12-11 11:10:00,73.79,73.82,73.74,73.76,14900.0,61.1658,61.1906,61.1243,61.1409,14900.0
2019-12-11 11:20:00,73.78,73.81,73.73,73.78,30238.0,61.1575,61.1823,61.116,61.1575,30238.0
2019-12-11 11:30:00,73.79,73.89,73.76,73.89,13340.0,61.1658,61.2487,61.1409,61.2487,13340.0
2019-12-11 11:40:00,73.88,73.89,73.86,73.89,8258.0,61.2404,61.2487,61.2238,61.2487,8258.0
2019-12-11 11:50:00,73.89,73.91,73.83,73.84,17652.0,61.2487,61.2652,61.1989,61.2072,17652.0
2019-12-11 12:00:00,73.83,73.84,73.81,73.82,11612.0,61.1989,61.2072,61.1823,61.1906,11612.0
2019-12-11 12:10:00,73.82,73.86,73.76,73.86,55262.0,61.1906,61.2238,61.1409,61.2238,55262.0
2019-12-11 12:20:00,73.86,73.87,73.83,73.84,13772.0,61.2238,61.2321,61.1989,61.2072,13772.0
2019-12-11 12:30:00,73.85,73.85,73.79,73.83,20916.0,61.2155,61.2155,61.1658,61.1989,20916.0
2019-12-11 12:40:00,73.86,73.88,73.82,73.88,16836.0,61.2238,61.2404,61.1906,61.2404,16836.0
2019-12-11 12:50:00,73.89,73.95,73.82,73.84,15554.0,61.2487,61.2984,61.1906,61.2072,15554.0
2019-12-11 13:00:00,73.83,73.84,73.75,73.75,23068.0,61.1989,61.2072,61.1326,61.1326,23068.0
2019-12-11 13:10:00,73.75,73.85,73.75,73.84,28060.0,61.1326,61.2155,61.1326,61.2072,28060.0
2019-12-11 13:20:00,73.85,73.89,73.76,73.8,40120.0,61.2155,61.2487,61.1409,61.1741,40120.0
2019-12-11 13:30:00,73.78,73.8,73.73,73.79,23278.0,61.1575,61.1741,61.116,61.1658,23278.0
2019-12-11 13:40:00,73.8,73.91,73.8,73.91,24754.0,61.1741,61.2652,61.1741,61.2652,24754.0
2019-12-11 13:50:00,73.91,73.98,73.9,73.94,20248.0,61.2652,61.3233,61.2569,61.2901,20248.0
2019-12-11 14:00:00,73.94,73.96,73.91,73.95,38114.0,61.2901,61.3067,61.2652,61.2984,38114.0
2019-12-11 14:10:00,73.97,74.09,73.97,74.06,35060.0,61.315,61.4144,61.315,61.3896,35060.0
2019-12-11 14:20:00,74.08,74.08,73.95,74.07,62028.0,61.4062,61.4062,61.2984,61.3979,62028.0
2019-12-11 14:30:00,74.07,74.11,74.03,74.09,36680.0,61.3979,61.431,61.3647,61.4144,36680.0
2019-12-11 14:40:00,74.1,74.24,74.07,74.22,33692.0,61.4227,61.5388,61.3979,61.5222,33692.0
2019-12-11 14:50:00,74.24,74.36,74.17,74.31,36774.0,61.5388,61.6383,61.4808,61.5968,36774.0
2019-12-11 15:00:00,74.32,74.34,74.24,74.28,25494.0,61.6051,61.6217,61.5388,61.5719,25494.0
2019-12-11 15:10:00,74.28,74.28,74.13,74.16,25210.0,61.5719,61.5719,61.4476,61.4725,25210.0
2019-12-11 15:20:00,74.16,74.2,74.14,74.17,24014.0,61.4725,61.5056,61.4559,61.4808,24014.0
2019-12-11 15:30:00,74.17,74.2,74.15,74.18,29552.0,61.4808,61.5056,61.4642,61.489,29552.0
2019-12-11 15:40:00,74.17,74.24,74.11,74.19,69962.0,61.4808,61.5388,61.431,61.4973,69962.0
2019-12-11 15:50:00,74.2,74.4,74.2,74.39,211710.0,61.5056,61.6714,61.5056,61.6631,211710.0
2019-12-12 09:30:00,74.27,74.45,74.19,74.36,30300.0,61.5636,61.7129,61.4973,61.6383,30300.0
2019-12-12 09:40:00,74.27,74.28,74.01,74.13,10808.0,61.5636,61.5719,61.3481,61.4476,10808.0
2019-12-12 09:50:00,74.18,74.19,74.03,74.17,43366.0,61.489,61.4973,61.3647,61.4808,43366.0
2019-12-12 10:00:00,74.16,74.22,73.95,74.03,38866.0,61.4725,61.5222,61.2984,61.3647,38866.0
2019-12-12 10:10:00,74.01,74.21,73.97,74.02,46756.0,61.3481,61.5139,61.315,61.3564,46756.0
2019-12-12 10:20:00,74.02,74.06,73.94,74.06,74584.0,61.3564,61.3896,61.2901,61.3896,74584.0
2019-12-12 10:30:00,74.07,74.26,74.03,74.25,89042.0,61.3979,61.5554,61.3647,61.5471,89042.0
2019-12-12 10:40:00,74.22,74.23,73.95,73.95,19708.0,61.5222,61.5305,61.2984,61.2984,19708.0
2019-12-12 10:50:00,73.97,74.01,73.92,73.98,29818.0,61.315,61.3481,61.2735,61.3233,29818.0
2019-12-12 11:00:00,73.99,74.16,73.99,74.12,128542.0,61.3316,61.4725,61.3316,61.4393,128542.0
2019-12-12 11:10:00,74.09,74.22,74.08,74.15,28944.0,61.4144,61.5222,61.4062,61.4642,28944.0
2019-12-12 11:20:00,74.19,74.19,74.11,74.14,34652.0,61.4973,61.4973,61.431,61.4559,34652.0
2019-12-12 11:30:00,74.15,74.19,74.15,74.17,20882.0,61.4642,61.4973,61.4642,61.4808,20882.0
2019-12-12 11:40:00,74.16,74.21,74.14,74.15,33142.0,61.4725,61.5139,61.4559,61.4642,33142.0
2019-12-12 11:50:00,74.14,74.2,74.11,74.14,32046.0,61.4559,61.5056,61.431,61.4559,32046.0
2019-12-12 12:00:00,74.15,74.17,74.11,74.11,59416.0,61.4642,61.4808,61.431,61.431,59416.0
2019-12-12 12:10:00,74.09,74.14,74.03,74.03,67866.0,61.4144,61.4559,61.3647,61.3647,67866.0
2019-12-12 12:20:00,74.03,74.03,73.91,73.94,38656.0,61.3647,61.3647,61.2652,61.2901,38656.0
2019-12-12 12:30:00,73.93,73.96,73.84,73.86,21946.0,61.2818,61.3067,61.2072,61.2238,21946.0
2019-12-12 12:40:00,73.85,73.89,73.81,73.85,12664.0,61.2155,61.2487,61.1823,61.2155,12664.0
2019-12-12 12:50:00,73.83,73.83,73.6,73.61,40910.0,61.1989,61.1989,61.0083,61.0166,40910.0
2019-12-12 13:00:00,73.61,73.64,73.6,73.63,31926.0,61.0166,61.0414,61.0083,61.0331,31926.0
2019-12-12 13:10:00,73.64,73.74,73.64,73.72,25588.0,61.0414,61.1243,61.0414,61.1077,25588.0
2019-12-12 13:20:00,73.72,73.74,73.66,73.66,22170.0,61.1077,61.1243,61.058,61.058,22170.0
2019-12-12 13:30:00,73.67,73.67,73.55,73.56,44444.0,61.0663,61.0663,60.9668,60.9751,44444.0
2019-12-12 13:40:00,73.56,73.59,73.51,73.51,57462.0,60.9751,61.0,60.9337,60.9337,57462.0
2019-12-12 13:50:00,73.51,73.53,73.38,73.42,34450.0,60.9337,60.9502,60.8259,60.8591,34450.0
2019-12-12 14:00:00,73.42,73.42,73.26,73.27,69314.0,60.8591,60.8591,60.7264,60.7347,69314.0
2019-12-12 14:10:00,73.26,73.44,73.25,73.39,25480.0,60.7264,60.8756,60.7182,60.8342,25480.0
2019-12-12 14:20:00,73.4,73.42,73.36,73.41,24092.0,60.8425,60.8591,60.8093,60.8508,24092.0
2019-12-12 14:30:00,73.42,73.55,73.35,73.39,35762.0,60.8591,60.9668,60.801,60.8342,35762.0
2019-12-12 14:40:00,73.39,73.42,73.3,73.31,20238.0,60.8342,60.8591,60.7596,60.7679,20238.0
2019-12-12 14:50:00,73.3,73.36,73.27,73.36,27714.0,60.7596,60.8093,60.7347,60.8093,27714.0
2019-12-12 15:00:00,73.36,73.54,73.35,73.52,40360.0,60.8093,60.9585,60.801,60.942,40360.0
2019-12-12 15:10:00,73.52,73.53,73.44,73.52,28914.0,60.942,60.9502,60.8756,60.942,28914.0
2019-12-12 15:20:00,73.54,73.54,73.42,73.47,63418.0,60.9585,60.9585,60.8591,60.9005,63418.0
2019-12-12 15:30:00,73.47,73.55,73.44,73.52,60244.0,60.9005,60.9668,60.8756,60.942,60244.0
2019-12-12 15:40:00,73.51,73.7,73.51,73.63,170028.0,60.9337,61.0912,60.9337,61.0331,170028.0
2019-12-12 15:50:00,73.64,73.76,73.42,73.44,446812.0,61.0414,61.1409,60.8591,60.8756,446812.0
2019-12-13 09:30:00,73.29,73.49,73.29,73.35,21650.0,60.7513,60.9171,60.7513,60.801,21650.0
2019-12-13 09:40:00,73.31,73.33,73.2,73.27,7794.0,60.7679,60.7845,60.6767,60.7347,7794.0
2019-12-13 09:50:00,73.27,73.5,73.25,73.49,21590.0,60.7347,60.9254,60.7182,60.9171,21590.0
2019-12-13 10:00:00,73.46,73.47,73.21,73.26,26244.0,60.8922,60.9005,60.685,60.7264,26244.0
2019-12-13 10:10:00,73.25,73.29,73.19,73.25,24094.0,60.7182,60.7513,60.6684,60.7182,24094.0
2019-12-13 10:20:00,73.24,73.36,73.2,73.36,21630.0,60.7099,60.8093,60.6767,60.8093,21630.0
2019-12-13 10:30:00,73.35,73.55,73.35,73.54,19876.0,60.801,60.9668,60.801,60.9585,19876.0
2019-12-13 10:40:00,73.52,73.55,73.45,73.51,18574.0,60.942,60.9668,60.8839,60.9337,18574.0
2019-12-13 10:50:00,73.58,73.63,73.55,73.61,13628.0,60.9917,61.0331,60.9668,61.0166,13628.0
2019-12-13 11:00:00,73.6,73.82,73.6,73.82,35180.0,61.0083,61.1906,61.0083,61.1906,35180.0
2019-12-13 11:10:00,73.8,74.03,73.79,74.02,49232.0,61.1741,61.3647,61.1658,61.3564,49232.0
2019-12-13 11:20:00,74.02,74.18,74.02,74.11,40832.0,61.3564,61.489,61.3564,61.431,40832.0
2019-12-13 11:30:00,74.07,74.21,74.02,74.15,47234.0,61.3979,61.5139,61.3564,61.4642,47234.0
2019-12-13 11:40:00,74.13,74.2,74.06,74.16,70012.0,61.4476,61.5056,61.3896,61.4725,70012.0
2019-12-13 11:50:00,74.15,74.17,74.05,74.17,26940.0,61.4642,61.4808,61.3813,61.4808,26940.0
2019-12-13 12:00:00,74.17,74.21,74.15,74.2,20470.0,61.4808,61.5139,61.4642,61.5056,20470.0
2019-12-13 12:10:00,74.21,74.21,74.17,74.2,24200.0,61.5139,61.5139,61.4808,61.5056,24200.0
2019-12-13 12:20:00,74.21,74.24,74.19,74.2,23062.0,61.5139,61.5388,61.4973,61.5056,23062.0
2019-12-13 12:30:00,74.18,74.2,74.07,74.08,13666.0,61.489,61.5056,61.3979,61.4062,13666.0
2019-12-13 12:40:00,74.08,74.11,74.03,74.11,10542.0,61.4062,61.431,61.3647,61.431,10542.0
2019-12-13 12:50:00,74.11,74.16,74.1,74.16,14466.0,61.431,61.4725,61.4227,61.4725,14466.0
2019-12-13 13:00:00,74.17,74.19,74.14,74.19,13566.0,61.4808,61.4973,61.4559,61.4973,13566.0
2019-12-13 13:10:00,74.19,74.22,74.16,74.2,17056.0,61.4973,61.5222,61.4725,61.5056,17056.0
2019-12-13 13:20:00,74.21,74.36,74.21,74.34,47324.0,61.5139,61.6383,61.5139,61.6217,47324.0
2019-12-13 13:30:00,74.33,74.36,74.3,74.31,12798.0,61.6134,61.6383,61.5885,61.5968,12798.0
2019-12-13 13:40:00,74.31,74.32,74.26,74.28,9256.0,61.5968,61.6051,61.5554,61.5719,9256.0
2019-12-13 13:50:00,74.27,74.31,74.24,74.3,10690.0,61.5636,61.5968,61.5388,61.5885,10690.0
2019-12-13 14:00:00,74.31,74.38,74.31,74.36,12346.0,61.5968,61.6548,61.5968,61.6383,12346.0
2019-12-13 14:10:00,74.36,74.45,74.34,74.41,21080.0,61.6383,61.7129,61.6217,61.6797,21080.0
2019-12-13 14:20:00,74.42,74.42,74.38,74.38,9256.0,61.688,61.688,61.6548,61.6548,9256.0
2019-12-13 14:30:00,74.37,74.45,74.35,74.44,12528.0,61.6465,61.7129,61.63,61.7046,12528.0
2019-12-13 14:40:00,74.42,74.44,74.41,74.43,22732.0,61.688,61.7046,61.6797,61.6963,22732.0
2019-12-13 14:50:00,74.42,74.43,74.38,74.42,13404.0,61.688,61.6963,61.6548,61.688,13404.0
2019-12-13 15:00:00,74.41,74.49,74.41,74.47,19908.0,61.6797,61.746,61.6797,61.7294,19908.0
2019-12-13 15:10:00,74.48,74.54,74.46,74.52,17620.0,61.7377,61.7875,61.7211,61.7709,17620.0
2019-12-13 15:20:00,74.51,74.53,74.46,74.5,14064.0,61.7626,61.7792,61.7211,61.7543,14064.0
2019-12-13 15:30:00,74.5,74.5,74.39,74.42,26824.0,61.7543,61.7543,61.6631,61.688,26824.0
2019-12-13 15:40:00,74.42,74.44,74.35,74.39,37882.0,61.688,61.7046,61.63,61.6631,37882.0
2019-12-13 15:50:00,74.38,74.42,74.35,74.39,122280.0,61.6548,61.688,61.63,61.6631,122280.0
2019-12-16 09:30:00,74.53,74.85,74.38,74.47,80972.0,61.7792,62.0444,61.6548,61.7294,80972.0
2019-12-16 09:40:00,74.51,74.52,74.39,74.39,43496.0,61.7626,61.7709,61.6631,61.6631,43496.0
2019-12-16 09:50:00,74.38,74.62,74.36,74.56,125556.0,61.6548,61.8538,61.6383,61.804,125556.0
2019-12-16 10:00:00,74.56,74.57,74.44,74.5,35152.0,61.804,61.8123,61.7046,61.7543,35152.0
2019-12-16 10:10:00,74.5,74.5,74.43,74.47,26936.0,61.7543,61.7543,61.6963,61.7294,26936.0
2019-12-16 10:20:00,74.47,74.51,74.46,74.46,22540.0,61.7294,61.7626,61.7211,61.7211,22540.0
2019-12-16 10:30:00,74.46,74.54,74.42,74.53,29662.0,61.7211,61.7875,61.688,61.7792,29662.0
2019-12-16 10:40:00,74.53,74.63,74.51,74.56,270358.0,61.7792,61.8621,61.7626,61.804,270358.0
2019-12-16 10:50:00,74.56,74.59,74.46,74.47,69886.0,61.804,61.8289,61.7211,61.7294,69886.0
2019-12-16 11:00:00,74.47,74.54,74.46,74.52,70746.0,61.7294,61.7875,61.7211,61.7709,70746.0
2019-12-16 11:10:00,74.52,74.55,74.39,74.39,68774.0,61.7709,61.7957,61.6631,61.6631,68774.0
2019-12-16 11:20:00,74.41,74.45,74.36,74.42,29648.0,61.6797,61.7129,61.6383,61.688,29648.0
2019-12-16 11:30:00,74.42,74.49,74.38,74.49,27110.0,61.688,61.746,61.6548,61.746,27110.0
2019-12-16 11:40:00,74.5,74.61,74.5,74.6,52180.0,61.7543,61.8455,61.7543,61.8372,52180.0
2019-12-16 11:50:00,74.61,74.61,74.5,74.6,115618.0,61.8455,61.8455,61.7543,61.8372,115618.0
2019-12-16 12:00:00,74.6,74.78,74.6,74.74,54338.0,61.8372,61.9864,61.8372,61.9532,54338.0
2019-12-16 12:10:00,74.75,74.82,74.74,74.78,22008.0,61.9615,62.0196,61.9532,61.9864,22008.0
2019-12-16 12:20:00,74.78,74.81,74.76,74.78,47360.0,61.9864,62.0113,61.9698,61.9864,47360.0
2019-12-16 12:30:00,74.78,74.88,74.78,74.85,38496.0,61.9864,62.0693,61.9864,62.0444,38496.0
2019-12-16 12:40:00,74.85,74.98,74.85,74.94,43740.0,62.0444,62.1522,62.0444,62.119,43740.0
2019-12-16 12:50:00,74.92,74.96,74.91,74.94,20092.0,62.1024,62.1356,62.0942,62.119,20092.0
2019-12-16 13:00:00,74.94,74.94,74.91,74.93,17354.0,62.119,62.119,62.0942,62.1107,17354.0
2019-12-16 13:10:00,74.93,74.93,74.86,74.92,19728.0,62.1107,62.1107,62.0527,62.1024,19728.0
2019-12-16 13:20:00,74.92,74.97,74.9,74.95,20476.0,62.1024,62.1439,62.0859,62.1273,20476.0
2019-12-16 13:30:00,74.95,74.97,74.94,74.95,15928.0,62.1273,62.1439,62.119,62.1273,15928.0
2019-12-16 13:40:00,74.95,75.01,74.95,74.99,64668.0,62.1273,62.177,62.1273,62.1605,64668.0
2019-12-16 13:50:00,74.98,75.01,74.97,74.98,26666.0,62.1522,62.177,62.1439,62.1522,26666.0
2019-12-16 14:00:00,74.98,75.01,74.95,74.99,25958.0,62.1522,62.177,62.1273,62.1605,25958.0
2019-12-16 14:10:00,74.97,74.98,74.91,74.93,18902.0,62.1439,62.1522,62.0942,62.1107,18902.0
2019-12-16 14:20:00,74.94,74.99,74.92,74.97,23250.0,62.119,62.1605,62.1024,62.1439,23250.0
2019-12-16 14:30:00,74.97,75.1,74.96,75.1,66052.0,62.1439,62.2516,62.1356,62.2516,66052.0
2019-12-16 14:40:00,75.1,75.17,75.06,75.16,44102.0,62.2516,62.3097,62.2185,62.3014,44102.0
2019-12-16 14:50:00,75.16,75.25,75.12,75.24,35018.0,62.3014,62.376,62.2682,62.3677,35018.0
2019-12-16 15:00:00,75.23,75.28,75.21,75.23,24126.0,62.3594,62.4009,62.3428,62.3594,24126.0
2019-12-16 15:10:00,75.22,75.31,75.22,75.27,31070.0,62.3511,62.4257,62.3511,62.3926,31070.0
2019-12-16 15:20:00,75.27,75.32,75.25,75.32,27022.0,62.3926,62.434,62.376,62.434,27022.0
2019-12-16 15:30:00,75.32,75.39,75.29,75.39,66510.0,62.434,62.492,62.4091,62.492,66510.0
2019-12-16 15:40:00,75.38,75.39,75.29,75.29,76660.0,62.4837,62.492,62.4091,62.4091,76660.0
2019-12-16 15:50:00,75.29,75.35,75.22,75.32,250660.0,62.4091,62.4589,62.3511,62.434,250660.0
2019-12-17 09:30:00,75.38,75.54,75.1,75.54,102552.0,62.4837,62.6164,62.2516,62.6164,102552.0
2019-12-17 09:40:00,75.56,75.64,75.49,75.62,16400.0,62.633,62.6993,62.5749,62.6827,16400.0
2019-12-17 09:50:00,75.69,75.71,75.57,75.6,24148.0,62.7407,62.7573,62.6412,62.6661,24148.0
2019-12-17 10:00:00,75.58,75.65,75.53,75.65,17330.0,62.6495,62.7076,62.6081,62.7076,17330.0
2019-12-17 10:10:00,75.64,75.78,75.64,75.78,27444.0,62.6993,62.8153,62.6993,62.8153,27444.0
2019-12-17 10:20:00,75.76,75.83,75.66,75.68,29878.0,62.7987,62.8568,62.7158,62.7324,29878.0
2019-12-17 10:30:00,75.71,75.72,75.53,75.53,26032.0,62.7573,62.7656,62.6081,62.6081,26032.0
2019-12-17 10:40:00,75.56,75.58,75.42,75.52,21456.0,62.633,62.6495,62.5169,62.5998,21456.0
2019-12-17 10:50:00,75.52,75.62,75.52,75.57,19428.0,62.5998,62.6827,62.5998,62.6412,19428.0
2019-12-17 11:00:00,75.57,75.63,75.57,75.61,28394.0,62.6412,62.691,62.6412,62.6744,28394.0
2019-12-17 11:10:00,75.61,75.66,75.54,75.54,24890.0,62.6744,62.7158,62.6164,62.6164,24890.0
2019-12-17 11:20:00,75.55,75.61,75.55,75.58,10968.0,62.6247,62.6744,62.6247,62.6495,10968.0
2019-12-17 11:30:00,75.64,75.68,75.58,75.63,13718.0,62.6993,62.7324,62.6495,62.691,13718.0
2019-12-17 11:40:00,75.63,75.67,75.49,75.52,10782.0,62.691,62.7241,62.5749,62.5998,10782.0
2019-12-17 11:50:00,75.51,75.53,75.38,75.38,17128.0,62.5915,62.6081,62.4837,62.4837,17128.0
2019-12-17 12:00:00,75.4,75.47,75.31,75.31,22408.0,62.5003,62.5583,62.4257,62.4257,22408.0
2019-12-17 12:10:00,75.32,75.35,75.17,75.29,37028.0,62.434,62.4589,62.3097,62.4091,37028.0
2019-12-17 12:20:00,75.32,75.33,75.2,75.23,17284.0,62.434,62.4423,62.3345,62.3594,17284.0
2019-12-17 12:30:00,75.23,75.26,75.19,75.2,22416.0,62.3594,62.3843,62.3263,62.3345,22416.0
2019-12-17 12:40:00,75.22,75.22,75.1,75.11,23576.0,62.3511,62.3511,62.2516,62.2599,23576.0
2019-12-17 12:50:00,75.1,75.12,75.0,75.01,31390.0,62.2516,62.2682,62.1688,62.177,31390.0
2019-12-17 13:00:00,75.0,75.0,74.92,74.96,29642.0,62.1688,62.1688,62.1024,62.1356,29642.0
2019-12-17 13:10:00,74.96,75.05,74.94,75.0,37938.0,62.1356,62.2102,62.119,62.1688,37938.0
2019-12-17 13:20:00,75.0,75.08,75.0,75.05,17632.0,62.1688,62.2351,62.1688,62.2102,17632.0
2019-12-17 13:30:00,75.05,75.06,74.99,75.01,23722.0,62.2102,62.2185,62.1605,62.177,23722.0
2019-12-17 13:40:00,75.01,75.07,75.01,75.03,16306.0,62.177,62.2268,62.177,62.1936,16306.0
2019-12-17 13:50:00,75.05,75.06,75.03,75.05,16814.0,62.2102,62.2185,62.1936,62.2102,16814.0
2019-12-17 14:00:00,75.05,75.07,75.0,75.03,27320.0,62.2102,62.2268,62.1688,62.1936,27320.0
2019-12-17 14:10:00,75.02,75.06,75.02,75.04,22256.0,62.1853,62.2185,62.1853,62.2019,22256.0
2019-12-17 14:20:00,75.04,75.08,75.03,75.06,16402.0,62.2019,62.2351,62.1936,62.2185,16402.0
2019-12-17 14:30:00,75.07,75.07,75.04,75.06,21238.0,62.2268,62.2268,62.2019,62.2185,21238.0
2019-12-17 14:40:00,75.06,75.1,75.02,75.06,24716.0,62.2185,62.2516,62.1853,62.2185,24716.0
2019-12-17 14:50:00,75.06,75.06,75.03,75.04,14694.0,62.2185,62.2185,62.1936,62.2019,14694.0
2019-12-17 15:00:00,75.04,75.06,75.03,75.04,37032.0,62.2019,62.2185,62.1936,62.2019,37032.0
2019-12-17 15:10:00,75.05,75.11,75.04,75.11,35836.0,62.2102,62.2599,62.2019,62.2599,35836.0
2019-12-17 15:20:00,75.11,75.22,75.1,75.21,32584.0,62.2599,62.3511,62.2516,62.3428,32584.0
2019-12-17 15:30:00,75.21,75.23,75.16,75.22,58704.0,62.3428,62.3594,62.3014,62.3511,58704.0
2019-12-17 15:40:00,75.22,75.22,75.04,75.05,49494.0,62.3511,62.3511,62.2019,62.2102,49494.0
2019-12-17 15:50:00,75.04,75.09,75.0,75.06,166388.0,62.2019,62.2434,62.1688,62.2185,166388.0
2019-12-18 09:30:00,75.08,75.33,74.95,75.13,70086.0,62.2351,62.4423,62.1273,62.2765,70086.0
2019-12-18 09:40:00,75.14,75.24,74.91,74.91,39214.0,62.2848,62.3677,62.0942,62.0942,39214.0
2019-12-18 09:50:00,74.95,75.0,74.88,74.88,37174.0,62.1273,62.1688,62.0693,62.0693,37174.0
2019-12-18 10:00:00,74.88,74.92,74.78,74.79,27704.0,62.0693,62.1024,61.9864,61.9947,27704.0
2019-12-18 10:10:00,74.79,74.91,74.79,74.9,31328.0,61.9947,62.0942,61.9947,62.0859,31328.0
2019-12-18 10:20:00,74.89,74.89,74.85,74.88,36232.0,62.0776,62.0776,62.0444,62.0693,36232.0
2019-12-18 10:30:00,74.88,74.91,74.74,74.76,49126.0,62.0693,62.0942,61.9532,61.9698,49126.0
2019-12-18 10:40:00,74.75,74.89,74.72,74.86,82222.0,61.9615,62.0776,61.9367,62.0527,82222.0
2019-12-18 10:50:00,74.88,74.97,74.88,74.95,25600.0,62.0693,62.1439,62.0693,62.1273,25600.0
2019-12-18 11:00:00,74.96,75.06,74.96,75.03,24454.0,62.1356,62.2185,62.1356,62.1936,24454.0
2019-12-18 11:10:00,75.01,75.1,75.0,75.08,33602.0,62.177,62.2516,62.1688,62.2351,33602.0
2019-12-18 11:20:00,75.08,75.25,75.04,75.11,49112.0,62.2351,62.376,62.2019,62.2599,49112.0
2019-12-18 11:30:00,75.11,75.14,75.05,75.14,51844.0,62.2599,62.2848,62.2102,62.2848,51844.0
2019-12-18 11:40:00,75.14,75.28,75.08,75.26,159272.0,62.2848,62.4009,62.2351,62.3843,159272.0
2019-12-18 11:50:00,75.3,75.33,75.25,75.28,51390.0,62.4174,62.4423,62.376,62.4009,51390.0
2019-12-18 12:00:00,75.29,75.3,75.23,75.29,28142.0,62.4091,62.4174,62.3594,62.4091,28142.0
2019-12-18 12:10:00,75.29,75.3,75.26,75.26,35372.0,62.4091,62.4174,62.3843,62.3843,35372.0
2019-12-18 12:20:00,75.26,75.31,75.24,75.29,27164.0,62.3843,62.4257,62.3677,62.4091,27164.0
2019-12-18 12:30:00,75.29,75.39,75.29,75.37,28084.0,62.4091,62.492,62.4091,62.4755,28084.0
2019-12-18 12:40:00,75.38,75.5,75.36,75.5,25428.0,62.4837,62.5832,62.4672,62.5832,25428.0
2019-12-18 12:50:00,75.5,75.55,75.46,75.53,24680.0,62.5832,62.6247,62.5501,62.6081,24680.0
2019-12-18 13:00:00,75.53,75.64,75.52,75.63,17866.0,62.6081,62.6993,62.5998,62.691,17866.0
2019-12-18 13:10:00,75.64,75.68,75.61,75.66,34680.0,62.6993,62.7324,62.6744,62.7158,34680.0
2019-12-18 13:20:00,75.67,75.67,75.61,75.64,27264.0,62.7241,62.7241,62.6744,62.6993,27264.0
2019-12-18 13:30:00,75.66,75.92,75.64,75.67,225172.0,62.7158,62.9314,62.6993,62.7241,225172.0
2019-12-18 13:40:00,75.67,75.68,75.6,75.66,33334.0,62.7241,62.7324,62.6661,62.7158,33334.0
2019-12-18 13:50:00,75.66,75.66,75.58,75.6,23016.0,62.7158,62.7158,62.6495,62.6661,23016.0
2019-12-18 14:00:00,75.61,75.61,75.53,75.54,31798.0,62.6744,62.6744,62.6081,62.6164,31798.0
2019-12-18 14:10:00,75.54,75.61,75.52,75.55,26186.0,62.6164,62.6744,62.5998,62.6247,26186.0
2019-12-18 14:20:00,75.54,75.62,75.52,75.6,20526.0,62.6164,62.6827,62.5998,62.6661,20526.0
2019-12-18 14:30:00,75.61,75.65,75.58,75.62,76838.0,62.6744,62.7076,62.6495,62.6827,76838.0
2019-12-18 14:40:00,75.62,75.62,75.55,75.55,27522.0,62.6827,62.6827,62.6247,62.6247,27522.0
2019-12-18 14:50:00,75.56,75.62,75.55,75.61,59206.0,62.633,62.6827,62.6247,62.6744,59206.0
2019-12-18 15:00:00,75.61,75.66,75.56,75.63,28668.0,62.6744,62.7158,62.633,62.691,28668.0
2019-12-18 15:10:00,75.64,75.66,75.6,75.64,66758.0,62.6993,62.7158,62.6661,62.6993,66758.0
2019-12-18 15:20:00,75.65,75.8,75.64,75.73,86246.0,62.7076,62.8319,62.6993,62.7739,86246.0
2019-12-18 15:30:00,75.74,75.8,75.69,75.78,55086.0,62.7822,62.8319,62.7407,62.8153,55086.0
2019-12-18 15:40:00,75.78,75.83,75.75,75.79,54048.0,62.8153,62.8568,62.7904,62.8236,54048.0
2019-12-18 15:50:00,75.78,75.88,75.77,75.82,238094.0,62.8153,62.8982,62.807,62.8485,238094.0
2019-12-19 09:30:00,75.78,76.05,75.7,75.98,61810.0,62.8153,63.0391,62.749,62.9811,61810.0
2019-12-19 09:40:00,75.95,75.99,75.83,75.99,54944.0,62.9562,62.9894,62.8568,62.9894,54944.0
2019-12-19 09:50:00,75.98,76.13,75.9,76.02,59646.0,62.9811,63.1054,62.9148,63.0143,59646.0
2019-12-19 10:00:00,76.02,76.03,75.86,75.93,162954.0,63.0143,63.0225,62.8816,62.9396,162954.0
2019-12-19 10:10:00,75.94,76.0,75.73,75.79,46820.0,62.9479,62.9977,62.7739,62.8236,46820.0
2019-12-19 10:20:00,75.77,75.87,75.74,75.85,26328.0,62.807,62.8899,62.7822,62.8733,26328.0
2019-12-19 10:30:00,75.83,75.92,75.83,75.83,25350.0,62.8568,62.9314,62.8568,62.8568,25350.0
2019-12-19 10:40:00,75.83,75.89,75.78,75.78,30820.0,62.8568,62.9065,62.8153,62.8153,30820.0
2019-12-19 10:50:00,75.77,75.77,75.64,75.64,21572.0,62.807,62.807,62.6993,62.6993,21572.0
2019-12-19 11:00:00,75.64,75.68,75.56,75.67,14342.0,62.6993,62.7324,62.633,62.7241,14342.0
2019-12-19 11:10:00,75.66,75.79,75.66,75.77,10248.0,62.7158,62.8236,62.7158,62.807,10248.0
2019-12-19 11:20:00,75.79,75.84,75.76,75.76,14656.0,62.8236,62.865,62.7987,62.7987,14656.0
2019-12-19 11:30:00,75.77,75.79,75.72,75.73,19394.0,62.807,62.8236,62.7656,62.7739,19394.0
2019-12-19 11:40:00,75.73,75.79,75.7,75.76,14566.0,62.7739,62.8236,62.749,62.7987,14566.0
2019-12-19 11:50:00,75.78,75.8,75.74,75.75,14050.0,62.8153,62.8319,62.7822,62.7904,14050.0
2019-12-19 12:00:00,75.74,75.83,75.72,75.82,12728.0,62.7822,62.8568,62.7656,62.8485,12728.0
2019-12-19 12:10:00,75.83,75.86,75.79,75.86,11274.0,62.8568,62.8816,62.8236,62.8816,11274.0
2019-12-19 12:20:00,75.87,75.88,75.82,75.85,10888.0,62.8899,62.8982,62.8485,62.8733,10888.0
2019-12-19 12:30:00,75.85,75.86,75.79,75.82,13184.0,62.8733,62.8816,62.8236,62.8485,13184.0
2019-12-19 12:40:00,75.82,75.85,75.8,75.85,14088.0,62.8485,62.8733,62.8319,62.8733,14088.0
2019-12-19 12:50:00,75.86,75.89,75.83,75.88,11078.0,62.8816,62.9065,62.8568,62.8982,11078.0
2019-12-19 13:00:00,75.89,75.92,75.86,75.91,12122.0,62.9065,62.9314,62.8816,62.9231,12122.0
2019-12-19 13:10:00,75.91,76.01,75.89,76.0,17316.0,62.9231,63.006,62.9065,62.9977,17316.0
2019-12-19 13:20:00,76.0,76.01,75.96,76.0,11862.0,62.9977,63.006,62.9645,62.9977,11862.0
2019-12-19 13:30:00,75.99,75.99,75.9,75.95,16656.0,62.9894,62.9894,62.9148,62.9562,16656.0
2019-12-19 13:40:00,75.95,76.03,75.95,76.01,14538.0,62.9562,63.0225,62.9562,63.006,14538.0
2019-12-19 13:50:00,76.03,76.06,76.02,76.04,11440.0,63.0225,63.0474,63.0143,63.0308,11440.0
2019-12-19 14:00:00,76.04,76.06,76.01,76.04,14264.0,63.0308,63.0474,63.006,63.0308,14264.0
2019-12-19 14:10:00,76.05,76.07,76.0,76.01,28000.0,63.0391,63.0557,62.9977,63.006,28000.0
2019-12-19 14:20:00,76.0,76.0,75.93,75.95,37088.0,62.9977,62.9977,62.9396,62.9562,37088.0
2019-12-19 14:30:00,75.92,75.96,75.92,75.93,34380.0,62.9314,62.9645,62.9314,62.9396,34380.0
2019-12-19 14:40:00,75.93,75.97,75.89,75.92,18978.0,62.9396,62.9728,62.9065,62.9314,18978.0
2019-12-19 14:50:00,75.92,76.01,75.92,75.98,25848.0,62.9314,63.006,62.9314,62.9811,25848.0
2019-12-19 15:00:00,75.98,76.0,75.95,75.95,27788.0,62.9811,62.9977,62.9562,62.9562,27788.0
2019-12-19 15:10:00,75.95,75.95,75.89,75.94,35314.0,62.9562,62.9562,62.9065,62.9479,35314.0
2019-12-19 15:20:00,75.95,76.01,75.93,75.97,36892.0,62.9562,63.006,62.9396,62.9728,36892.0
2019-12-19 15:30:00,75.98,75.98,75.92,75.95,56320.0,62.9811,62.9811,62.9314,62.9562,56320.0
2019-12-19 15:40:00,75.95,75.96,75.91,75.94,55458.0,62.9562,62.9645,62.9231,62.9479,55458.0
2019-12-19 15:50:00,75.93,76.01,75.89,76.0,237328.0,62.9396,63.006,62.9065,62.9977,237328.0
2019-12-20 09:30:00,77.32,77.32,76.36,76.39,647142.0,64.0918,64.0918,63.2961,63.321,647142.0
2019-12-20 09:40:00,76.38,76.38,76.17,76.23,31832.0,63.3127,63.3127,63.1386,63.1883,31832.0
2019-12-20 09:50:00,76.24,76.24,75.85,75.89,29830.0,63.1966,63.1966,62.8733,62.9065,29830.0
2019-12-20 10:00:00,75.89,76.05,75.82,75.97,25516.0,62.9065,63.0391,62.8485,62.9728,25516.0
2019-12-20 10:10:00,75.91,75.91,75.71,75.82,46664.0,62.9231,62.9231,62.7573,62.8485,46664.0
2019-12-20 10:20:00,75.82,76.04,75.81,75.97,19000.0,62.8485,63.0308,62.8402,62.9728,19000.0
2019-12-20 10:30:00,75.99,76.1,75.97,76.02,16554.0,62.9894,63.0806,62.9728,63.0143,16554.0
2019-12-20 10:40:00,76.03,76.06,75.94,75.94,30448.0,63.0225,63.0474,62.9479,62.9479,30448.0
2019-12-20 10:50:00,75.88,75.91,75.67,75.68,20542.0,62.8982,62.9231,62.7241,62.7324,20542.0
2019-12-20 11:00:00,75.68,75.85,75.63,75.78,37324.0,62.7324,62.8733,62.691,62.8153,37324.0
2019-12-20 11:10:00,75.8,75.84,75.72,75.77,18966.0,62.8319,62.865,62.7656,62.807,18966.0
2019-12-20 11:20:00,75.77,75.94,75.77,75.8,59552.0,62.807,62.9479,62.807,62.8319,59552.0
2019-12-20 11:30:00,75.83,75.91,75.81,75.81,19886.0,62.8568,62.9231,62.8402,62.8402,19886.0
2019-12-20 11:40:00,75.83,75.88,75.78,75.83,16180.0,62.8568,62.8982,62.8153,62.8568,16180.0
2019-12-20 11:50:00,75.83,75.86,75.78,75.8,21806.0,62.8568,62.8816,62.8153,62.8319,21806.0
2019-12-20 12:00:00,75.81,75.88,75.8,75.88,21588.0,62.8402,62.8982,62.8319,62.8982,21588.0
2019-12-20 12:10:00,75.89,75.93,75.81,75.81,25478.0,62.9065,62.9396,62.8402,62.8402,25478.0
2019-12-20 12:20:00,75.81,75.83,75.72,75.73,49832.0,62.8402,62.8568,62.7656,62.7739,49832.0
2019-12-20 12:30:00,75.73,75.79,75.66,75.72,45868.0,62.7739,62.8236,62.7158,62.7656,45868.0
2019-12-20 12:40:00,75.71,75.73,75.67,75.72,18946.0,62.7573,62.7739,62.7241,62.7656,18946.0
2019-12-20 12:50:00,75.73,75.75,75.68,75.68,15486.0,62.7739,62.7904,62.7324,62.7324,15486.0
2019-12-20 13:00:00,75.7,75.78,75.68,75.78,19466.0,62.749,62.8153,62.7324,62.8153,19466.0
2019-12-20 13:10:00,75.78,75.8,75.73,75.78,43674.0,62.8153,62.8319,62.7739,62.8153,43674.0
2019-12-20 13:20:00,75.77,76.0,75.66,75.91,154596.0,62.807,62.9977,62.7158,62.9231,154596.0
2019-12-20 13:30:00,75.92,75.97,75.86,75.92,95178.0,62.9314,62.9728,62.8816,62.9314,95178.0
2019-12-20 13:40:00,75.92,76.02,75.85,75.91,59410.0,62.9314,63.0143,62.8733,62.9231,59410.0
2019-12-20 13:50:00,75.89,75.89,75.81,75.85,18130.0,62.9065,62.9065,62.8402,62.8733,18130.0
2019-12-20 14:00:00,75.86,75.89,75.79,75.83,21238.0,62.8816,62.9065,62.8236,62.8568,21238.0
2019-12-20 14:10:00,75.84,75.86,75.82,75.83,18930.0,62.865,62.8816,62.8485,62.8568,18930.0
2019-12-20 14:20:00,75.83,76.03,75.8,76.03,25690.0,62.8568,63.0225,62.8319,63.0225,25690.0
2019-12-20 14:30:00,76.03,76.04,75.99,76.01,25844.0,63.0225,63.0308,62.9894,63.006,25844.0
2019-12-20 14:40:00,76.03,76.16,76.01,76.16,31536.0,63.0225,63.1303,63.006,63.1303,31536.0
2019-12-20 14:50:00,76.15,76.21,76.14,76.16,64728.0,63.122,63.1717,63.1137,63.1303,64728.0
2019-12-20 15:00:00,76.17,76.21,76.13,76.14,51114.0,63.1386,63.1717,63.1054,63.1137,51114.0
2019-12-20 15:10:00,76.14,76.14,76.0,76.1,116028.0,63.1137,63.1137,62.9977,63.0806,116028.0
2019-12-20 15:20:00,76.09,76.11,76.02,76.03,81930.0,63.0723,63.0889,63.0143,63.0225,81930.0
2019-12-20 15:30:00,76.04,76.13,75.98,76.05,115058.0,63.0308,63.1054,62.9811,63.0391,115058.0
2019-12-20 15:40:00,76.06,76.1,75.95,75.95,159400.0,63.0474,63.0806,62.9562,62.9562,159400.0
2019-12-20 15:50:00,75.94,75.95,75.64,75.68,409428.0,62.9479,62.9562,62.6993,62.7324,409428.0
2019-12-23 09:30:00,75.99,75.99,75.64,75.65,80248.0,62.9894,62.9894,62.6993,62.7076,80248.0
2019-12-23 09:40:00,75.64,75.67,75.58,75.62,14108.0,62.6993,62.7241,62.6495,62.6827,14108.0
2019-12-23 09:50:00,75.64,75.75,75.64,75.72,15414.0,62.6993,62.7904,62.6993,62.7656,15414.0
2019-12-23 10:00:00,75.72,75.83,75.69,75.78,29382.0,62.7656,62.8568,62.7407,62.8153,29382.0
2019-12-23 10:10:00,75.79,75.83,75.77,75.79,16372.0,62.8236,62.8568,62.807,62.8236,16372.0
2019-12-23 10:20:00,75.81,75.83,75.75,75.82,112382.0,62.8402,62.8568,62.7904,62.8485,112382.0
2019-12-23 10:30:00,75.82,75.86,75.79,75.82,16980.0,62.8485,62.8816,62.8236,62.8485,16980.0
2019-12-23 10:40:00,75.81,75.87,75.8,75.85,17588.0,62.8402,62.8899,62.8319,62.8733,17588.0
2019-12-23 10:50:00,75.81,75.86,75.8,75.84,16754.0,62.8402,62.8816,62.8319,62.865,16754.0
2019-12-23 11:00:00,75.82,75.82,75.77,75.78,21150.0,62.8485,62.8485,62.807,62.8153,21150.0
2019-12-23 11:10:00,75.78,75.78,75.7,75.72,37930.0,62.8153,62.8153,62.749,62.7656,37930.0
2019-12-23 11:20:00,75.72,75.72,75.63,75.65,14128.0,62.7656,62.7656,62.691,62.7076,14128.0
2019-12-23 11:30:00,75.66,75.72,75.63,75.69,18168.0,62.7158,62.7656,62.691,62.7407,18168.0
2019-12-23 11:40:00,75.71,75.71,75.64,75.7,17436.0,62.7573,62.7573,62.6993,62.749,17436.0
2019-12-23 11:50:00,75.7,75.73,75.56,75.59,19898.0,62.749,62.7739,62.633,62.6578,19898.0
2019-12-23 12:00:00,75.6,75.64,75.46,75.51,51012.0,62.6661,62.6993,62.5501,62.5915,51012.0
2019-12-23 12:10:00,75.5,75.5,75.42,75.44,6894.0,62.5832,62.5832,62.5169,62.5335,6894.0
2019-12-23 12:20:00,75.42,75.42,75.36,75.36,10342.0,62.5169,62.5169,62.4672,62.4672,10342.0
2019-12-23 12:30:00,75.34,75.39,75.33,75.38,38888.0,62.4506,62.492,62.4423,62.4837,38888.0
2019-12-23 12:40:00,75.36,75.42,75.28,75.28,61714.0,62.4672,62.5169,62.4009,62.4009,61714.0
2019-12-23 12:50:00,75.29,75.32,75.26,75.29,14018.0,62.4091,62.434,62.3843,62.4091,14018.0
2019-12-23 13:00:00,75.28,75.28,75.14,75.14,57864.0,62.4009,62.4009,62.2848,62.2848,57864.0
2019-12-23 13:10:00,75.16,75.23,75.16,75.21,43732.0,62.3014,62.3594,62.3014,62.3428,43732.0
2019-12-23 13:20:00,75.21,75.21,75.11,75.18,79132.0,62.3428,62.3428,62.2599,62.318,79132.0
2019-12-23 13:30:00,75.19,75.23,75.16,75.19,13762.0,62.3263,62.3594,62.3014,62.3263,13762.0
2019-12-23 13:40:00,75.2,75.21,75.14,75.2,12286.0,62.3345,62.3428,62.2848,62.3345,12286.0
2019-12-23 13:50:00,75.19,75.27,75.19,75.27,12906.0,62.3263,62.3926,62.3263,62.3926,12906.0
2019-12-23 14:00:00,75.27,75.29,75.21,75.24,19364.0,62.3926,62.4091,62.3428,62.3677,19364.0
2019-12-23 14:10:00,75.23,75.26,75.17,75.2,39322.0,62.3594,62.3843,62.3097,62.3345,39322.0
2019-12-23 14:20:00,75.21,75.22,75.16,75.2,15538.0,62.3428,62.3511,62.3014,62.3345,15538.0
2019-12-23 14:30:00,75.21,75.21,75.16,75.2,11050.0,62.3428,62.3428,62.3014,62.3345,11050.0
2019-12-23 14:40:00,75.2,75.24,75.17,75.18,16928.0,62.3345,62.3677,62.3097,62.318,16928.0
2019-12-23 14:50:00,75.19,75.21,75.13,75.2,36488.0,62.3263,62.3428,62.2765,62.3345,36488.0
2019-12-23 15:00:00,75.21,75.22,75.19,75.22,21374.0,62.3428,62.3511,62.3263,62.3511,21374.0
2019-12-23 15:10:00,75.23,75.27,75.21,75.22,18754.0,62.3594,62.3926,62.3428,62.3511,18754.0
2019-12-23 15:20:00,75.22,75.27,75.19,75.26,24264.0,62.3511,62.3926,62.3263,62.3843,24264.0
2019-12-23 15:30:00,75.27,75.32,75.19,75.19,46140.0,62.3926,62.434,62.3263,62.3263,46140.0
2019-12-23 15:40:00,75.19,75.21,75.16,75.2,38872.0,62.3263,62.3428,62.3014,62.3345,38872.0
2019-12-23 15:50:00,75.22,75.28,75.14,75.28,167254.0,62.3511,62.4009,62.2848,62.4009,167254.0
2019-12-24 09:30:00,75.29,75.45,75.13,75.28,17946.0,62.4091,62.5418,62.2765,62.4009,17946.0
2019-12-24 09:40:00,75.25,75.28,75.04,75.08,29886.0,62.376,62.4009,62.2019,62.2351,29886.0
2019-12-24 09:50:00,75.11,75.14,75.03,75.08,51038.0,62.2599,62.2848,62.1936,62.2351,51038.0
2019-12-24 10:00:00,75.16,75.31,75.14,75.29,22886.0,62.3014,62.4257,62.2848,62.4091,22886.0
2019-12-24 10:10:00,75.29,75.32,75.18,75.2,46102.0,62.4091,62.434,62.318,62.3345,46102.0
2019-12-24 10:20:00,75.21,75.46,75.15,75.46,96976.0,62.3428,62.5501,62.2931,62.5501,96976.0
2019-12-24 10:30:00,75.47,75.53,75.44,75.45,28232.0,62.5583,62.6081,62.5335,62.5418,28232.0
2019-12-24 10:40:00,75.48,75.5,75.36,75.48,47364.0,62.5666,62.5832,62.4672,62.5666,47364.0
2019-12-24 10:50:00,75.48,75.49,75.39,75.41,33244.0,62.5666,62.5749,62.492,62.5086,33244.0
2019-12-24 11:00:00,75.4,75.42,75.35,75.42,124554.0,62.5003,62.5169,62.4589,62.5169,124554.0
2019-12-24 11:10:00,75.4,75.48,75.39,75.42,18974.0,62.5003,62.5666,62.492,62.5169,18974.0
2019-12-24 11:20:00,75.42,75.42,75.31,75.36,24642.0,62.5169,62.5169,62.4257,62.4672,24642.0
2019-12-24 11:30:00,75.37,75.41,75.33,75.36,14522.0,62.4755,62.5086,62.4423,62.4672,14522.0
2019-12-24 11:40:00,75.36,75.44,75.34,75.39,18172.0,62.4672,62.5335,62.4506,62.492,18172.0
2019-12-24 11:50:00,75.38,75.39,75.34,75.37,19720.0,62.4837,62.492,62.4506,62.4755,19720.0
2019-12-24 12:00:00,75.36,75.39,75.35,75.35,17394.0,62.4672,62.492,62.4589,62.4589,17394.0
2019-12-24 12:10:00,75.35,75.43,75.35,75.43,24398.0,62.4589,62.5252,62.4589,62.5252,24398.0
2019-12-24 12:20:00,75.43,75.43,75.36,75.38,15762.0,62.5252,62.5252,62.4672,62.4837,15762.0
2019-12-24 12:30:00,75.38,75.38,75.29,75.3,17892.0,62.4837,62.4837,62.4091,62.4174,17892.0
2019-12-24 12:40:00,75.31,75.35,75.26,75.34,25400.0,62.4257,62.4589,62.3843,62.4506,25400.0
2019-12-24 12:50:00,75.33,75.4,75.29,75.32,73006.0,62.4423,62.5003,62.4091,62.434,73006.0
2019-12-26 09:30:00,75.77,75.87,75.5,75.64,21732.0,62.807,62.8899,62.5832,62.6993,21732.0
2019-12-26 09:40:00,75.63,75.65,75.5,75.51,13356.0,62.691,62.7076,62.5832,62.5915,13356.0
2019-12-26 09:50:00,75.51,75.67,75.51,75.62,16290.0,62.5915,62.7241,62.5915,62.6827,16290.0
2019-12-26 10:00:00,75.61,75.67,75.6,75.66,33000.0,62.6744,62.7241,62.6661,62.7158,33000.0
2019-12-26 10:10:00,75.65,75.69,75.64,75.67,32726.0,62.7076,62.7407,62.6993,62.7241,32726.0
2019-12-26 10:20:00,75.66,75.71,75.65,75.7,30840.0,62.7158,62.7573,62.7076,62.749,30840.0
2019-12-26 10:30:00,75.71,75.75,75.66,75.71,23948.0,62.7573,62.7904,62.7158,62.7573,23948.0
2019-12-26 10:40:00,75.7,75.72,75.69,75.71,17740.0,62.749,62.7656,62.7407,62.7573,17740.0
2019-12-26 10:50:00,75.71,75.83,75.7,75.8,14048.0,62.7573,62.8568,62.749,62.8319,14048.0
2019-12-26 11:00:00,75.8,75.81,75.74,75.8,14156.0,62.8319,62.8402,62.7822,62.8319,14156.0
2019-12-26 11:10:00,75.8,75.81,75.75,75.78,11730.0,62.8319,62.8402,62.7904,62.8153,11730.0
2019-12-26 11:20:00,75.77,75.78,75.69,75.7,12552.0,62.807,62.8153,62.7407,62.749,12552.0
2019-12-26 11:30:00,75.7,75.71,75.69,75.7,6104.0,62.749,62.7573,62.7407,62.749,6104.0
2019-12-26 11:40:00,75.7,75.7,75.61,75.62,10428.0,62.749,62.749,62.6744,62.6827,10428.0
2019-12-26 11:50:00,75.63,75.66,75.6,75.66,10236.0,62.691,62.7158,62.6661,62.7158,10236.0
2019-12-26 12:00:00,75.69,75.69,75.66,75.67,9836.0,62.7407,62.7407,62.7158,62.7241,9836.0
2019-12-26 12:10:00,75.67,75.72,75.67,75.7,18612.0,62.7241,62.7656,62.7241,62.749,18612.0
2019-12-26 12:20:00,75.71,75.71,75.67,75.69,6220.0,62.7573,62.7573,62.7241,62.7407,6220.0
2019-12-26 12:30:00,75.73,75.73,75.58,75.58,8688.0,62.7739,62.7739,62.6495,62.6495,8688.0
2019-12-26 12:40:00,75.56,75.58,75.53,75.55,7664.0,62.633,62.6495,62.6081,62.6247,7664.0
2019-12-26 12:50:00,75.56,75.56,75.52,75.52,5172.0,62.633,62.633,62.5998,62.5998,5172.0
2019-12-26 13:00:00,75.54,75.61,75.53,75.61,8750.0,62.6164,62.6744,62.6081,62.6744,8750.0
2019-12-26 13:10:00,75.61,75.73,75.61,75.68,17590.0,62.6744,62.7739,62.6744,62.7324,17590.0
2019-12-26 13:20:00,75.69,75.69,75.6,75.6,8306.0,62.7407,62.7407,62.6661,62.6661,8306.0
2019-12-26 13:30:00,75.61,75.61,75.54,75.58,7564.0,62.6744,62.6744,62.6164,62.6495,7564.0
2019-12-26 13:40:00,75.58,75.63,75.58,75.6,14590.0,62.6495,62.691,62.6495,62.6661,14590.0
2019-12-26 13:50:00,75.6,75.61,75.57,75.61,15304.0,62.6661,62.6744,62.6412,62.6744,15304.0
2019-12-26 14:00:00,75.61,75.67,75.61,75.66,12248.0,62.6744,62.7241,62.6744,62.7158,12248.0
2019-12-26 14:10:00,75.67,75.69,75.65,75.67,12064.0,62.7241,62.7407,62.7076,62.7241,12064.0
2019-12-26 14:20:00,75.66,75.69,75.64,75.65,11728.0,62.7158,62.7407,62.6993,62.7076,11728.0
2019-12-26 14:30:00,75.64,75.64,75.61,75.64,8412.0,62.6993,62.6993,62.6744,62.6993,8412.0
2019-12-26 14:40:00,75.66,75.67,75.64,75.64,19094.0,62.7158,62.7241,62.6993,62.6993,19094.0
2019-12-26 14:50:00,75.64,75.65,75.6,75.61,7404.0,62.6993,62.7076,62.6661,62.6744,7404.0
2019-12-26 15:00:00,75.62,75.62,75.55,75.55,28666.0,62.6827,62.6827,62.6247,62.6247,28666.0
2019-12-26 15:10:00,75.54,75.55,75.52,75.55,11776.0,62.6164,62.6247,62.5998,62.6247,11776.0
2019-12-26 15:20:00,75.56,75.6,75.54,75.59,23098.0,62.633,62.6661,62.6164,62.6578,23098.0
2019-12-26 15:30:00,75.59,75.66,75.59,75.66,27148.0,62.6578,62.7158,62.6578,62.7158,27148.0
2019-12-26 15:40:00,75.66,75.69,75.64,75.66,53362.0,62.7158,62.7407,62.6993,62.7158,53362.0
2019-12-26 15:50:00,75.67,75.83,75.66,75.81,172370.0,62.7241,62.8568,62.7158,62.8402,172370.0
2019-12-27 09:30:00,75.36,75.45,75.11,75.21,45336.0,62.8678,62.9428,62.6592,62.7426,45336.0
2019-12-27 09:40:00,75.19,75.22,75.11,75.14,13632.0,62.7259,62.751,62.6592,62.6842,13632.0
2019-12-27 09:50:00,75.13,75.24,75.11,75.16,26950.0,62.6759,62.7676,62.6592,62.7009,26950.0
2019-12-27 10:00:00,75.17,75.24,75.15,75.19,23498.0,62.7093,62.7676,62.6926,62.7259,23498.0
2019-12-27 10:10:00,75.21,75.26,75.17,75.26,27834.0,62.7426,62.7843,62.7093,62.7843,27834.0
2019-12-27 10:20:00,75.28,75.32,75.25,75.32,27284.0,62.801,62.8344,62.776,62.8344,27284.0
2019-12-27 10:30:00,75.32,75.33,75.25,75.32,10832.0,62.8344,62.8427,62.776,62.8344,10832.0
2019-12-27 10:40:00,75.31,75.31,75.23,75.24,13520.0,62.826,62.826,62.7593,62.7676,13520.0
2019-12-27 10:50:00,75.26,75.39,75.26,75.39,17356.0,62.7843,62.8928,62.7843,62.8928,17356.0
2019-12-27 11:00:00,75.4,75.52,75.36,75.45,74832.0,62.9011,63.0012,62.8678,62.9428,74832.0
2019-12-27 11:10:00,75.46,75.49,75.42,75.47,89624.0,62.9512,62.9762,62.9178,62.9595,89624.0
2019-12-27 11:20:00,75.47,75.48,75.36,75.42,52622.0,62.9595,62.9679,62.8678,62.9178,52622.0
2019-12-27 11:30:00,75.46,75.53,75.42,75.42,20158.0,62.9512,63.0096,62.9178,62.9178,20158.0
2019-12-27 11:40:00,75.42,75.44,75.35,75.36,17570.0,62.9178,62.9345,62.8594,62.8678,17570.0
2019-12-27 11:50:00,75.33,75.35,75.29,75.33,14014.0,62.8427,62.8594,62.8094,62.8427,14014.0
2019-12-27 12:00:00,75.36,75.39,75.33,75.37,12254.0,62.8678,62.8928,62.8427,62.8761,12254.0
2019-12-27 12:10:00,75.36,75.36,75.25,75.25,9826.0,62.8678,62.8678,62.776,62.776,9826.0
2019-12-27 12:20:00,75.25,75.27,75.2,75.23,14560.0,62.776,62.7927,62.7343,62.7593,14560.0
2019-12-27 12:30:00,75.22,75.32,75.21,75.32,12022.0,62.751,62.8344,62.7426,62.8344,12022.0
2019-12-27 12:40:00,75.31,75.35,75.29,75.34,15874.0,62.826,62.8594,62.8094,62.8511,15874.0
2019-12-27 12:50:00,75.35,75.38,75.35,75.36,10854.0,62.8594,62.8844,62.8594,62.8678,10854.0
2019-12-27 13:00:00,75.35,75.38,75.34,75.38,9766.0,62.8594,62.8844,62.8511,62.8844,9766.0
2019-12-27 13:10:00,75.35,75.35,75.29,75.32,5952.0,62.8594,62.8594,62.8094,62.8344,5952.0
2019-12-27 13:20:00,75.3,75.3,75.25,75.27,7344.0,62.8177,62.8177,62.776,62.7927,7344.0
2019-12-27 13:30:00,75.25,75.29,75.23,75.25,8060.0,62.776,62.8094,62.7593,62.776,8060.0
2019-12-27 13:40:00,75.26,75.26,75.21,75.22,10066.0,62.7843,62.7843,62.7426,62.751,10066.0
2019-12-27 13:50:00,75.24,75.25,75.21,75.22,9230.0,62.7676,62.776,62.7426,62.751,9230.0
2019-12-27 14:00:00,75.24,75.29,75.24,75.29,7254.0,62.7676,62.8094,62.7676,62.8094,7254.0
2019-12-27 14:10:00,75.27,75.33,75.25,75.32,10396.0,62.7927,62.8427,62.776,62.8344,10396.0
2019-12-27 14:20:00,75.31,75.31,75.26,75.28,9302.0,62.826,62.826,62.7843,62.801,9302.0
2019-12-27 14:30:00,75.28,75.28,75.24,75.25,8538.0,62.801,62.801,62.7676,62.776,8538.0
2019-12-27 14:40:00,75.25,75.36,75.25,75.36,12644.0,62.776,62.8678,62.776,62.8678,12644.0
2019-12-27 14:50:00,75.37,75.4,75.35,75.39,11198.0,62.8761,62.9011,62.8594,62.8928,11198.0
2019-12-27 15:00:00,75.39,75.47,75.36,75.42,15434.0,62.8928,62.9595,62.8678,62.9178,15434.0
2019-12-27 15:10:00,75.44,75.44,75.38,75.39,14228.0,62.9345,62.9345,62.8844,62.8928,14228.0
2019-12-27 15:20:00,75.41,75.42,75.39,75.42,11694.0,62.9095,62.9178,62.8928,62.9178,11694.0
2019-12-27 15:30:00,75.42,75.44,75.35,75.42,20242.0,62.9178,62.9345,62.8594,62.9178,20242.0
2019-12-27 15:40:00,75.42,75.47,75.41,75.41,36984.0,62.9178,62.9595,62.9095,62.9095,36984.0
2019-12-27 15:50:00,75.4,75.45,75.33,75.43,102244.0,62.9011,62.9428,62.8427,62.9262,102244.0
2019-12-30 09:30:00,75.42,75.53,75.31,75.4,34620.0,62.9178,63.0096,62.826,62.9011,34620.0
2019-12-30 09:40:00,75.4,75.44,75.29,75.34,69384.0,62.9011,62.9345,62.8094,62.8511,69384.0
2019-12-30 09:50:00,75.35,75.57,75.35,75.52,84760.0,62.8594,63.0429,62.8594,63.0012,84760.0
2019-12-30 10:00:00,75.53,75.57,75.38,75.42,44130.0,63.0096,63.0429,62.8844,62.9178,44130.0
2019-12-30 10:10:00,75.42,75.42,75.19,75.22,87742.0,62.9178,62.9178,62.7259,62.751,87742.0
2019-12-30 10:20:00,75.21,75.22,75.11,75.11,72550.0,62.7426,62.751,62.6592,62.6592,72550.0
2019-12-30 10:30:00,75.11,75.16,75.08,75.16,28622.0,62.6592,62.7009,62.6342,62.7009,28622.0
2019-12-30 10:40:00,75.2,75.41,75.18,75.33,10050.0,62.7343,62.9095,62.7176,62.8427,10050.0
2019-12-30 10:50:00,75.35,75.36,75.21,75.3,19654.0,62.8594,62.8678,62.7426,62.8177,19654.0
2019-12-30 11:00:00,75.29,75.37,75.23,75.33,17472.0,62.8094,62.8761,62.7593,62.8427,17472.0
2019-12-30 11:10:00,75.32,75.39,75.31,75.37,24678.0,62.8344,62.8928,62.826,62.8761,24678.0
2019-12-30 11:20:00,75.39,75.41,75.33,75.38,13728.0,62.8928,62.9095,62.8427,62.8844,13728.0
2019-12-30 11:30:00,75.39,75.41,75.29,75.32,14504.0,62.8928,62.9095,62.8094,62.8344,14504.0
2019-12-30 11:40:00,75.34,75.42,75.33,75.42,10194.0,62.8511,62.9178,62.8427,62.9178,10194.0
2019-12-30 11:50:00,75.41,75.41,75.32,75.35,13326.0,62.9095,62.9095,62.8344,62.8594,13326.0
2019-12-30 12:00:00,75.35,75.41,75.34,75.36,10482.0,62.8594,62.9095,62.8511,62.8678,10482.0
2019-12-30 12:10:00,75.36,75.42,75.33,75.38,11370.0,62.8678,62.9178,62.8427,62.8844,11370.0
2019-12-30 12:20:00,75.38,75.38,75.35,75.35,5822.0,62.8844,62.8844,62.8594,62.8594,5822.0
2019-12-30 12:30:00,75.34,75.4,75.34,75.4,13984.0,62.8511,62.9011,62.8511,62.9011,13984.0
2019-12-30 12:40:00,75.4,75.41,75.35,75.41,13900.0,62.9011,62.9095,62.8594,62.9095,13900.0
2019-12-30 12:50:00,75.4,75.4,75.32,75.35,5900.0,62.9011,62.9011,62.8344,62.8594,5900.0
2019-12-30 13:00:00,75.33,75.36,75.28,75.31,14736.0,62.8427,62.8678,62.801,62.826,14736.0
2019-12-30 13:10:00,75.31,75.33,75.28,75.3,43374.0,62.826,62.8427,62.801,62.8177,43374.0
2019-12-30 13:20:00,75.3,75.31,75.28,75.28,10016.0,62.8177,62.826,62.801,62.801,10016.0
2019-12-30 13:30:00,75.3,75.41,75.29,75.41,14550.0,62.8177,62.9095,62.8094,62.9095,14550.0
2019-12-30 13:40:00,75.41,75.42,75.38,75.42,21126.0,62.9095,62.9178,62.8844,62.9178,21126.0
2019-12-30 13:50:00,75.41,75.42,75.38,75.41,12920.0,62.9095,62.9178,62.8844,62.9095,12920.0
2019-12-30 14:00:00,75.42,75.42,75.38,75.38,19206.0,62.9178,62.9178,62.8844,62.8844,19206.0
2019-12-30 14:10:00,75.38,75.44,75.36,75.42,10850.0,62.8844,62.9345,62.8678,62.9178,10850.0
2019-12-30 14:20:00,75.42,75.42,75.36,75.42,17064.0,62.9178,62.9178,62.8678,62.9178,17064.0
2019-12-30 14:30:00,75.42,75.42,75.38,75.41,17286.0,62.9178,62.9178,62.8844,62.9095,17286.0
2019-12-30 14:40:00,75.41,75.42,75.3,75.33,69532.0,62.9095,62.9178,62.8177,62.8427,69532.0
2019-12-30 14:50:00,75.33,75.33,75.3,75.31,76492.0,62.8427,62.8427,62.8177,62.826,76492.0
2019-12-30 15:00:00,75.31,75.33,75.29,75.3,57808.0,62.826,62.8427,62.8094,62.8177,57808.0
2019-12-30 15:10:00,75.3,75.33,75.28,75.31,59158.0,62.8177,62.8427,62.801,62.826,59158.0
2019-12-30 15:20:00,75.31,75.45,75.27,75.45,152394.0,62.826,62.9428,62.7927,62.9428,152394.0
2019-12-30 15:30:00,75.46,75.46,75.36,75.43,34286.0,62.9512,62.9512,62.8678,62.9262,34286.0
2019-12-30 15:40:00,75.44,75.45,75.39,75.42,38128.0,62.9345,62.9428,62.8928,62.9178,38128.0
2019-12-30 15:50:00,75.41,75.54,75.37,75.54,158458.0,62.9095,63.0179,62.8761,63.0179,158458.0
2019-12-31 09:30:00,75.58,75.8,75.42,75.64,35348.0,63.0513,63.2348,62.9178,63.1013,35348.0
2019-12-31 09:40:00,75.72,75.92,75.67,75.67,46624.0,63.1681,63.3349,63.1264,63.1264,46624.0
2019-12-31 09:50:00,75.61,75.68,75.58,75.67,10414.0,63.0763,63.1347,63.0513,63.1264,10414.0
2019-12-31 10:00:00,75.67,75.7,75.61,75.61,36132.0,63.1264,63.1514,63.0763,63.0763,36132.0
2019-12-31 10:10:00,75.58,75.62,75.54,75.56,11310.0,63.0513,63.0847,63.0179,63.0346,11310.0
2019-12-31 10:20:00,75.54,75.55,75.48,75.54,10432.0,63.0179,63.0263,62.9679,63.0179,10432.0
2019-12-31 10:30:00,75.57,75.58,75.5,75.5,7000.0,63.0429,63.0513,62.9845,62.9845,7000.0
2019-12-31 10:40:00,75.52,75.58,75.49,75.58,7210.0,63.0012,63.0513,62.9762,63.0513,7210.0
2019-12-31 10:50:00,75.58,75.6,75.52,75.53,12304.0,63.0513,63.068,63.0012,63.0096,12304.0
2019-12-31 11:00:00,75.54,75.57,75.46,75.47,11888.0,63.0179,63.0429,62.9512,62.9595,11888.0
2019-12-31 11:10:00,75.45,75.52,75.44,75.52,34154.0,62.9428,63.0012,62.9345,63.0012,34154.0
2019-12-31 11:20:00,75.49,75.5,75.46,75.5,7406.0,62.9762,62.9845,62.9512,62.9845,7406.0
2019-12-31 11:30:00,75.49,75.58,75.49,75.54,7916.0,62.9762,63.0513,62.9762,63.0179,7916.0
2019-12-31 11:40:00,75.53,75.54,75.44,75.47,13384.0,63.0096,63.0179,62.9345,62.9595,13384.0
2019-12-31 11:50:00,75.48,75.55,75.46,75.47,14204.0,62.9679,63.0263,62.9512,62.9595,14204.0
2019-12-31 12:00:00,75.47,75.48,75.44,75.48,6306.0,62.9595,62.9679,62.9345,62.9679,6306.0
2019-12-31 12:10:00,75.48,75.48,75.39,75.43,10292.0,62.9679,62.9679,62.8928,62.9262,10292.0
2019-12-31 12:20:00,75.42,75.48,75.42,75.46,14130.0,62.9178,62.9679,62.9178,62.9512,14130.0
2019-12-31 12:30:00,75.44,75.48,75.44,75.48,7728.0,62.9345,62.9679,62.9345,62.9679,7728.0
2019-12-31 12:40:00,75.49,75.54,75.49,75.54,13180.0,62.9762,63.0179,62.9762,63.0179,13180.0
2019-12-31 12:50:00,75.53,75.55,75.5,75.5,43902.0,63.0096,63.0263,62.9845,62.9845,43902.0
2019-12-31 13:00:00,75.5,75.56,75.47,75.53,6726.0,62.9845,63.0346,62.9595,63.0096,6726.0
2019-12-31 13:10:00,75.54,75.54,75.52,75.52,13196.0,63.0179,63.0179,63.0012,63.0012,13196.0
2019-12-31 13:20:00,75.5,75.52,75.44,75.44,9322.0,62.9845,63.0012,62.9345,62.9345,9322.0
2019-12-31 13:30:00,75.44,75.46,75.41,75.44,11292.0,62.9345,62.9512,62.9095,62.9345,11292.0
2019-12-31 13:40:00,75.41,75.45,75.4,75.42,11186.0,62.9095,62.9428,62.9011,62.9178,11186.0
2019-12-31 13:50:00,75.44,75.48,75.43,75.45,15710.0,62.9345,62.9679,62.9262,62.9428,15710.0
2019-12-31 14:00:00,75.45,75.52,75.44,75.52,10520.0,62.9428,63.0012,62.9345,63.0012,10520.0
2019-12-31 14:10:00,75.54,75.59,75.5,75.59,12346.0,63.0179,63.0596,62.9845,63.0596,12346.0
2019-12-31 14:20:00,75.58,75.64,75.57,75.63,14024.0,63.0513,63.1013,63.0429,63.093,14024.0
2019-12-31 14:30:00,75.64,75.66,75.61,75.64,8660.0,63.1013,63.118,63.0763,63.1013,8660.0
2019-12-31 14:40:00,75.63,75.68,75.62,75.62,11260.0,63.093,63.1347,63.0847,63.0847,11260.0
2019-12-31 14:50:00,75.63,75.64,75.6,75.61,18884.0,63.093,63.1013,63.068,63.0763,18884.0
2019-12-31 15:00:00,75.6,75.63,75.55,75.56,30606.0,63.068,63.093,63.0263,63.0346,30606.0
2019-12-31 15:10:00,75.56,75.61,75.55,75.58,45780.0,63.0346,63.0763,63.0263,63.0513,45780.0
2019-12-31 15:20:00,75.58,75.6,75.55,75.58,30936.0,63.0513,63.068,63.0263,63.0513,30936.0
2019-12-31 15:30:00,75.58,75.61,75.51,75.52,70684.0,63.0513,63.0763,62.9929,63.0012,70684.0
2019-12-31 15:40:00,75.53,75.6,75.5,75.58,73728.0,63.0096,63.068,62.9845,63.0513,73728.0
2019-12-31 15:50:00,75.59,75.76,75.57,75.73,251162.0,63.0596,63.2014,63.0429,63.1764,251162.0
2020-01-02 09:30:00,75.67,75.75,75.28,75.55,38640.0,63.1264,63.1931,62.801,63.0263,38640.0
2020-01-02 09:40:00,75.53,75.64,75.39,75.55,11786.0,63.0096,63.1013,62.8928,63.0263,11786.0
2020-01-02 09:50:00,75.55,75.55,75.36,75.39,9222.0,63.0263,63.0263,62.8678,62.8928,9222.0
2020-01-02 10:00:00,75.39,75.41,75.29,75.33,14718.0,62.8928,62.9095,62.8094,62.8427,14718.0
2020-01-02 10:10:00,75.31,75.39,75.22,75.23,20498.0,62.826,62.8928,62.751,62.7593,20498.0
2020-01-02 10:20:00,75.21,75.26,75.17,75.18,19278.0,62.7426,62.7843,62.7093,62.7176,19278.0
2020-01-02 10:30:00,75.2,75.2,74.99,75.05,43004.0,62.7343,62.7343,62.5591,62.6091,43004.0
2020-01-02 10:40:00,75.02,75.05,74.78,74.79,76202.0,62.5841,62.6091,62.3839,62.3922,76202.0
2020-01-02 10:50:00,74.75,74.78,74.67,74.76,26756.0,62.3589,62.3839,62.2921,62.3672,26756.0
2020-01-02 11:00:00,74.78,74.97,74.78,74.88,19022.0,62.3839,62.5424,62.3839,62.4673,19022.0
2020-01-02 11:10:00,74.88,74.89,74.82,74.82,12412.0,62.4673,62.4757,62.4173,62.4173,12412.0
2020-01-02 11:20:00,74.83,74.86,74.76,74.77,9426.0,62.4256,62.4506,62.3672,62.3756,9426.0
2020-01-02 11:30:00,74.77,74.77,74.69,74.7,14240.0,62.3756,62.3756,62.3088,62.3172,14240.0
2020-01-02 11:40:00,74.68,74.69,74.62,74.64,9982.0,62.3005,62.3088,62.2504,62.2671,9982.0
2020-01-02 11:50:00,74.66,74.67,74.42,74.44,36648.0,62.2838,62.2921,62.0836,62.1003,36648.0
2020-01-02 12:00:00,74.44,74.45,74.33,74.41,20546.0,62.1003,62.1086,62.0085,62.0752,20546.0
2020-01-02 12:10:00,74.42,74.45,74.38,74.41,20704.0,62.0836,62.1086,62.0502,62.0752,20704.0
2020-01-02 12:20:00,74.41,74.41,74.3,74.32,10988.0,62.0752,62.0752,61.9835,62.0002,10988.0
2020-01-02 12:30:00,74.31,74.38,74.24,74.36,13338.0,61.9918,62.0502,61.9334,62.0335,13338.0
2020-01-02 12:40:00,74.36,74.45,74.32,74.41,66706.0,62.0335,62.1086,62.0002,62.0752,66706.0
2020-01-02 12:50:00,74.41,74.49,74.37,74.4,20182.0,62.0752,62.142,62.0419,62.0669,20182.0
2020-01-02 13:00:00,74.41,74.42,74.31,74.33,18146.0,62.0752,62.0836,61.9918,62.0085,18146.0
2020-01-02 13:10:00,74.34,74.39,74.33,74.38,23520.0,62.0168,62.0586,62.0085,62.0502,23520.0
2020-01-02 13:20:00,74.39,74.42,74.37,74.4,17550.0,62.0586,62.0836,62.0419,62.0669,17550.0
2020-01-02 13:30:00,74.42,74.42,74.27,74.32,39996.0,62.0836,62.0836,61.9584,62.0002,39996.0
2020-01-02 13:40:00,74.33,74.44,74.29,74.44,42726.0,62.0085,62.1003,61.9751,62.1003,42726.0
2020-01-02 13:50:00,74.44,74.45,74.35,74.39,25664.0,62.1003,62.1086,62.0252,62.0586,25664.0
2020-01-02 14:00:00,74.37,74.44,74.36,74.42,14870.0,62.0419,62.1003,62.0335,62.0836,14870.0
2020-01-02 14:10:00,74.42,74.45,74.4,74.42,34306.0,62.0836,62.1086,62.0669,62.0836,34306.0
2020-01-02 14:20:00,74.42,74.53,74.42,74.53,28350.0,62.0836,62.1753,62.0836,62.1753,28350.0
2020-01-02 14:30:00,74.54,74.57,74.49,74.57,52990.0,62.1837,62.2087,62.142,62.2087,52990.0
2020-01-02 14:40:00,74.58,74.61,74.55,74.58,21976.0,62.2171,62.2421,62.192,62.2171,21976.0
2020-01-02 14:50:00,74.6,74.67,74.53,74.54,47306.0,62.2337,62.2921,62.1753,62.1837,47306.0
2020-01-02 15:00:00,74.56,74.58,74.52,74.56,29764.0,62.2004,62.2171,62.167,62.2004,29764.0
2020-01-02 15:10:00,74.57,74.59,74.5,74.52,44136.0,62.2087,62.2254,62.1503,62.167,44136.0
2020-01-02 15:20:00,74.53,74.57,74.51,74.53,35682.0,62.1753,62.2087,62.1587,62.1753,35682.0
2020-01-02 15:30:00,74.53,74.58,74.5,74.53,39304.0,62.1753,62.2171,62.1503,62.1753,39304.0
2020-01-02 15:40:00,74.55,74.63,74.55,74.58,39322.0,62.192,62.2588,62.192,62.2171,39322.0
2020-01-02 15:50:00,74.58,74.6,74.49,74.57,222766.0,62.2171,62.2337,62.142,62.2087,222766.0
2020-01-03 09:30:00,74.39,74.66,74.29,74.4,51966.0,62.0586,62.2838,61.9751,62.0669,51966.0
2020-01-03 09:40:00,74.47,74.49,74.36,74.46,34114.0,62.1253,62.142,62.0335,62.1169,34114.0
2020-01-03 09:50:00,74.47,74.6,74.42,74.58,48082.0,62.1253,62.2337,62.0836,62.2171,48082.0
2020-01-03 10:00:00,74.57,74.64,74.46,74.61,48316.0,62.2087,62.2671,62.1169,62.2421,48316.0
2020-01-03 10:10:00,74.61,74.64,74.5,74.51,20024.0,62.2421,62.2671,62.1503,62.1587,20024.0
2020-01-03 10:20:00,74.5,74.72,74.48,74.69,26124.0,62.1503,62.3338,62.1336,62.3088,26124.0
2020-01-03 10:30:00,74.7,74.7,74.61,74.61,21224.0,62.3172,62.3172,62.2421,62.2421,21224.0
2020-01-03 10:40:00,74.61,74.61,74.47,74.49,25670.0,62.2421,62.2421,62.1253,62.142,25670.0
2020-01-03 10:50:00,74.48,74.48,74.36,74.39,23570.0,62.1336,62.1336,62.0335,62.0586,23570.0
2020-01-03 11:00:00,74.39,74.54,74.39,74.49,19864.0,62.0586,62.1837,62.0586,62.142,19864.0
2020-01-03 11:10:00,74.49,74.52,74.41,74.42,26988.0,62.142,62.167,62.0752,62.0836,26988.0
2020-01-03 11:20:00,74.44,74.45,74.32,74.38,25764.0,62.1003,62.1086,62.0002,62.0502,25764.0
2020-01-03 11:30:00,74.37,74.45,74.36,74.4,18658.0,62.0419,62.1086,62.0335,62.0669,18658.0
2020-01-03 11:40:00,74.43,74.5,74.41,74.47,25956.0,62.0919,62.1503,62.0752,62.1253,25956.0
2020-01-03 11:50:00,74.47,74.58,74.46,74.56,70108.0,62.1253,62.2171,62.1169,62.2004,70108.0
2020-01-03 12:00:00,74.54,74.57,74.52,74.53,19168.0,62.1837,62.2087,62.167,62.1753,19168.0
2020-01-03 12:10:00,74.54,74.55,74.44,74.45,16556.0,62.1837,62.192,62.1003,62.1086,16556.0
2020-01-03 12:20:00,74.44,74.46,74.39,74.39,25944.0,62.1003,62.1169,62.0586,62.0586,25944.0
2020-01-03 12:30:00,74.41,74.42,74.36,74.37,17154.0,62.0752,62.0836,62.0335,62.0419,17154.0
2020-01-03 12:40:00,74.38,74.39,74.32,74.35,18936.0,62.0502,62.0586,62.0002,62.0252,18936.0
2020-01-03 12:50:00,74.36,74.36,74.24,74.25,17538.0,62.0335,62.0335,61.9334,61.9418,17538.0
2020-01-03 13:00:00,74.25,74.31,74.23,74.31,25388.0,61.9418,61.9918,61.9251,61.9918,25388.0
2020-01-03 13:10:00,74.32,74.43,74.31,74.38,20134.0,62.0002,62.0919,61.9918,62.0502,20134.0
2020-01-03 13:20:00,74.4,74.4,74.32,74.36,14518.0,62.0669,62.0669,62.0002,62.0335,14518.0
2020-01-03 13:30:00,74.36,74.39,74.29,74.36,15300.0,62.0335,62.0586,61.9751,62.0335,15300.0
2020-01-03 13:40:00,74.35,74.37,74.32,74.35,10176.0,62.0252,62.0419,62.0002,62.0252,10176.0
2020-01-03 13:50:00,74.35,74.35,74.23,74.23,11510.0,62.0252,62.0252,61.9251,61.9251,11510.0
2020-01-03 14:00:00,74.23,74.29,74.21,74.22,26834.0,61.9251,61.9751,61.9084,61.9167,26834.0
2020-01-03 14:10:00,74.23,74.23,74.15,74.18,27090.0,61.9251,61.9251,61.8583,61.8834,27090.0
2020-01-03 14:20:00,74.18,74.21,74.17,74.19,27350.0,61.8834,61.9084,61.875,61.8917,27350.0
2020-01-03 14:30:00,74.2,74.24,74.17,74.2,37758.0,61.9,61.9334,61.875,61.9,37758.0
2020-01-03 14:40:00,74.2,74.25,74.17,74.24,30774.0,61.9,61.9418,61.875,61.9334,30774.0
2020-01-03 14:50:00,74.25,74.3,74.22,74.26,31004.0,61.9418,61.9835,61.9167,61.9501,31004.0
2020-01-03 15:00:00,74.27,74.28,74.23,74.24,29302.0,61.9584,61.9668,61.9251,61.9334,29302.0
2020-01-03 15:10:00,74.24,74.25,74.12,74.13,46522.0,61.9334,61.9418,61.8333,61.8417,46522.0
2020-01-03 15:20:00,74.12,74.13,74.02,74.03,42326.0,61.8333,61.8417,61.7499,61.7582,42326.0
2020-01-03 15:30:00,74.03,74.04,73.88,73.89,63414.0,61.7582,61.7666,61.6331,61.6414,63414.0
2020-01-03 15:40:00,73.89,73.95,73.84,73.87,103402.0,61.6414,61.6915,61.5997,61.6248,103402.0
2020-01-03 15:50:00,73.86,73.98,73.83,73.88,304630.0,61.6164,61.7165,61.5914,61.6331,304630.0
2020-01-06 09:30:00,73.87,74.23,73.87,74.12,51024.0,61.6248,61.9251,61.6248,61.8333,51024.0
2020-01-06 09:40:00,74.11,74.24,74.07,74.09,26016.0,61.825,61.9334,61.7916,61.8083,26016.0
2020-01-06 09:50:00,74.07,74.08,74.01,74.08,45724.0,61.7916,61.7999,61.7415,61.7999,45724.0
2020-01-06 10:00:00,74.08,74.18,74.04,74.14,21172.0,61.7999,61.8834,61.7666,61.85,21172.0
2020-01-06 10:10:00,74.14,74.18,74.02,74.04,33986.0,61.85,61.8834,61.7499,61.7666,33986.0
2020-01-06 10:20:00,74.04,74.09,74.03,74.06,30286.0,61.7666,61.8083,61.7582,61.7833,30286.0
2020-01-06 10:30:00,74.05,74.08,74.0,74.07,32022.0,61.7749,61.7999,61.7332,61.7916,32022.0
2020-01-06 10:40:00,74.06,74.11,74.03,74.05,31714.0,61.7833,61.825,61.7582,61.7749,31714.0
2020-01-06 10:50:00,74.06,74.08,74.0,74.03,15332.0,61.7833,61.7999,61.7332,61.7582,15332.0
2020-01-06 11:00:00,74.05,74.23,74.04,74.16,51268.0,61.7749,61.9251,61.7666,61.8667,51268.0
2020-01-06 11:10:00,74.14,74.28,74.14,74.27,13490.0,61.85,61.9668,61.85,61.9584,13490.0
2020-01-06 11:20:00,74.26,74.28,74.12,74.13,16306.0,61.9501,61.9668,61.8333,61.8417,16306.0
2020-01-06 11:30:00,74.11,74.17,74.07,74.17,14658.0,61.825,61.875,61.7916,61.875,14658.0
2020-01-06 11:40:00,74.17,74.21,74.14,74.17,11990.0,61.875,61.9084,61.85,61.875,11990.0
2020-01-06 11:50:00,74.17,74.3,74.17,74.29,16714.0,61.875,61.9835,61.875,61.9751,16714.0
2020-01-06 12:00:00,74.28,74.31,74.25,74.29,32628.0,61.9668,61.9918,61.9418,61.9751,32628.0
2020-01-06 12:10:00,74.28,74.35,74.28,74.34,19240.0,61.9668,62.0252,61.9668,62.0168,19240.0
2020-01-06 12:20:00,74.34,74.43,74.33,74.43,20152.0,62.0168,62.0919,62.0085,62.0919,20152.0
2020-01-06 12:30:00,74.44,74.5,74.39,74.4,32944.0,62.1003,62.1503,62.0586,62.0669,32944.0
2020-01-06 12:40:00,74.39,74.43,74.32,74.36,45240.0,62.0586,62.0919,62.0002,62.0335,45240.0
2020-01-06 12:50:00,74.36,74.39,74.32,74.32,13460.0,62.0335,62.0586,62.0002,62.0002,13460.0
2020-01-06 13:00:00,74.33,74.42,74.33,74.41,34344.0,62.0085,62.0836,62.0085,62.0752,34344.0
2020-01-06 13:10:00,74.4,74.44,74.38,74.43,24150.0,62.0669,62.1003,62.0502,62.0919,24150.0
2020-01-06 13:20:00,74.44,74.47,74.42,74.47,19570.0,62.1003,62.1253,62.0836,62.1253,19570.0
2020-01-06 13:30:00,74.47,74.49,74.42,74.47,16460.0,62.1253,62.142,62.0836,62.1253,16460.0
2020-01-06 13:40:00,74.48,74.53,74.48,74.49,18028.0,62.1336,62.1753,62.1336,62.142,18028.0
2020-01-06 13:50:00,74.49,74.5,74.41,74.44,19702.0,62.142,62.1503,62.0752,62.1003,19702.0
2020-01-06 14:00:00,74.44,74.44,74.36,74.41,14506.0,62.1003,62.1003,62.0335,62.0752,14506.0
2020-01-06 14:10:00,74.42,74.44,74.36,74.4,26440.0,62.0836,62.1003,62.0335,62.0669,26440.0
2020-01-06 14:20:00,74.42,74.5,74.41,74.48,45030.0,62.0836,62.1503,62.0752,62.1336,45030.0
2020-01-06 14:30:00,74.49,74.53,74.48,74.48,21366.0,62.142,62.1753,62.1336,62.1336,21366.0
2020-01-06 14:40:00,74.49,74.53,74.49,74.5,27912.0,62.142,62.1753,62.142,62.1503,27912.0
2020-01-06 14:50:00,74.51,74.55,74.5,74.5,22532.0,62.1587,62.192,62.1503,62.1503,22532.0
2020-01-06 15:00:00,74.51,74.52,74.47,74.48,38526.0,62.1587,62.167,62.1253,62.1336,38526.0
2020-01-06 15:10:00,74.48,74.55,74.48,74.55,28480.0,62.1336,62.192,62.1336,62.192,28480.0
2020-01-06 15:20:00,74.55,74.57,74.47,74.48,35268.0,62.192,62.2087,62.1253,62.1336,35268.0
2020-01-06 15:30:00,74.48,74.49,74.33,74.35,32058.0,62.1336,62.142,62.0085,62.0252,32058.0
2020-01-06 15:40:00,74.35,74.36,74.29,74.32,44998.0,62.0252,62.0335,61.9751,62.0002,44998.0
2020-01-06 15:50:00,74.36,74.52,74.32,74.51,178338.0,62.0335,62.167,62.0002,62.1587,178338.0
2020-01-07 09:30:00,74.17,74.66,74.17,74.41,72094.0,61.875,62.2838,61.875,62.0752,72094.0
2020-01-07 09:40:00,74.42,74.42,74.1,74.17,23486.0,62.0836,62.0836,61.8166,61.875,23486.0
2020-01-07 09:50:00,74.17,74.21,73.94,73.94,19446.0,61.875,61.9084,61.6831,61.6831,19446.0
2020-01-07 10:00:00,73.91,74.01,73.86,73.92,18318.0,61.6581,61.7415,61.6164,61.6665,18318.0
2020-01-07 10:10:00,73.93,73.93,73.81,73.87,138894.0,61.6748,61.6748,61.5747,61.6248,138894.0
2020-01-07 10:20:00,73.87,73.96,73.83,73.89,87968.0,61.6248,61.6998,61.5914,61.6414,87968.0
2020-01-07 10:30:00,73.91,74.06,73.9,74.03,24084.0,61.6581,61.7833,61.6498,61.7582,24084.0
2020-01-07 10:40:00,74.0,74.0,73.93,73.95,16262.0,61.7332,61.7332,61.6748,61.6915,16262.0
2020-01-07 10:50:00,73.94,74.04,73.92,74.04,11536.0,61.6831,61.7666,61.6665,61.7666,11536.0
2020-01-07 11:00:00,74.03,74.23,74.03,74.23,19020.0,61.7582,61.9251,61.7582,61.9251,19020.0
2020-01-07 11:10:00,74.25,74.35,74.22,74.35,71336.0,61.9418,62.0252,61.9167,62.0252,71336.0
2020-01-07 11:20:00,74.36,74.43,74.31,74.31,18636.0,62.0335,62.0919,61.9918,61.9918,18636.0
2020-01-07 11:30:00,74.31,74.39,74.29,74.39,10964.0,61.9918,62.0586,61.9751,62.0586,10964.0
2020-01-07 11:40:00,74.39,74.45,74.36,74.42,18290.0,62.0586,62.1086,62.0335,62.0836,18290.0
2020-01-07 11:50:00,74.42,74.47,74.38,74.47,22494.0,62.0836,62.1253,62.0502,62.1253,22494.0
2020-01-07 12:00:00,74.48,74.49,74.43,74.47,16772.0,62.1336,62.142,62.0919,62.1253,16772.0
2020-01-07 12:10:00,74.46,74.46,74.4,74.4,18818.0,62.1169,62.1169,62.0669,62.0669,18818.0
2020-01-07 12:20:00,74.39,74.41,74.33,74.36,14692.0,62.0586,62.0752,62.0085,62.0335,14692.0
2020-01-07 12:30:00,74.38,74.38,74.3,74.36,210996.0,62.0502,62.0502,61.9835,62.0335,210996.0
2020-01-07 12:40:00,74.37,74.39,74.29,74.33,15556.0,62.0419,62.0586,61.9751,62.0085,15556.0
2020-01-07 12:50:00,74.34,74.38,74.31,74.36,13658.0,62.0168,62.0502,61.9918,62.0335,13658.0
2020-01-07 13:00:00,74.35,74.46,74.32,74.46,23940.0,62.0252,62.1169,62.0002,62.1169,23940.0
2020-01-07 13:10:00,74.46,74.63,74.46,74.53,47872.0,62.1169,62.2588,62.1169,62.1753,47872.0
2020-01-07 13:20:00,74.55,74.6,74.52,74.53,18170.0,62.192,62.2337,62.167,62.1753,18170.0
2020-01-07 13:30:00,74.51,74.53,74.47,74.49,10426.0,62.1587,62.1753,62.1253,62.142,10426.0
2020-01-07 13:40:00,74.5,74.53,74.48,74.48,13044.0,62.1503,62.1753,62.1336,62.1336,13044.0
2020-01-07 13:50:00,74.49,74.54,74.49,74.51,16272.0,62.142,62.1837,62.142,62.1587,16272.0
2020-01-07 14:00:00,74.51,74.51,74.42,74.42,14224.0,62.1587,62.1587,62.0836,62.0836,14224.0
2020-01-07 14:10:00,74.42,74.42,74.26,74.28,23736.0,62.0836,62.0836,61.9501,61.9668,23736.0
2020-01-07 14:20:00,74.26,74.27,74.21,74.22,6676.0,61.9501,61.9584,61.9084,61.9167,6676.0
2020-01-07 14:30:00,74.23,74.35,74.23,74.31,21332.0,61.9251,62.0252,61.9251,61.9918,21332.0
2020-01-07 14:40:00,74.31,74.31,74.25,74.29,17788.0,61.9918,61.9918,61.9418,61.9751,17788.0
2020-01-07 14:50:00,74.3,74.35,74.26,74.33,12994.0,61.9835,62.0252,61.9501,62.0085,12994.0
2020-01-07 15:00:00,74.34,74.45,74.32,74.34,24598.0,62.0168,62.1086,62.0002,62.0168,24598.0
2020-01-07 15:10:00,74.33,74.39,74.32,74.37,19400.0,62.0085,62.0586,62.0002,62.0419,19400.0
2020-01-07 15:20:00,74.39,74.4,74.34,74.34,23172.0,62.0586,62.0669,62.0168,62.0168,23172.0
2020-01-07 15:30:00,74.35,74.36,74.24,74.25,81620.0,62.0252,62.0335,61.9334,61.9418,81620.0
2020-01-07 15:40:00,74.26,74.47,74.25,74.34,100812.0,61.9501,62.1253,61.9418,62.0168,100812.0
2020-01-07 15:50:00,74.33,74.46,74.28,74.44,145914.0,62.0085,62.1169,61.9668,62.1003,145914.0
2020-01-08 09:30:00,74.67,74.92,74.51,74.57,40448.0,62.2921,62.5007,62.1587,62.2087,40448.0
2020-01-08 09:40:00,74.6,74.66,74.51,74.6,10250.0,62.2337,62.2838,62.1587,62.2337,10250.0
2020-01-08 09:50:00,74.64,74.72,74.6,74.6,13574.0,62.2671,62.3338,62.2337,62.2337,13574.0
2020-01-08 10:00:00,74.58,74.75,74.57,74.7,29256.0,62.2171,62.3589,62.2087,62.3172,29256.0
2020-01-08 10:10:00,74.68,74.8,74.63,74.7,58410.0,62.3005,62.4006,62.2588,62.3172,58410.0
2020-01-08 10:20:00,74.7,74.77,74.66,74.68,17656.0,62.3172,62.3756,62.2838,62.3005,17656.0
2020-01-08 10:30:00,74.67,74.86,74.67,74.85,10552.0,62.2921,62.4506,62.2921,62.4423,10552.0
2020-01-08 10:40:00,74.86,74.87,74.79,74.86,8266.0,62.4506,62.459,62.3922,62.4506,8266.0
2020-01-08 10:50:00,74.92,74.96,74.88,74.94,11718.0,62.5007,62.5341,62.4673,62.5174,11718.0
2020-01-08 11:00:00,74.94,75.01,74.91,74.95,34814.0,62.5174,62.5758,62.4924,62.5257,34814.0
2020-01-08 11:10:00,74.95,74.97,74.86,74.97,11544.0,62.5257,62.5424,62.4506,62.5424,11544.0
2020-01-08 11:20:00,74.98,75.02,74.88,75.0,38646.0,62.5507,62.5841,62.4673,62.5674,38646.0
2020-01-08 11:30:00,75.03,75.1,74.97,75.08,15388.0,62.5925,62.6509,62.5424,62.6342,15388.0
2020-01-08 11:40:00,75.08,75.17,75.07,75.14,24078.0,62.6342,62.7093,62.6258,62.6842,24078.0
2020-01-08 11:50:00,75.13,75.17,75.03,75.05,70040.0,62.6759,62.7093,62.5925,62.6091,70040.0
2020-01-08 12:00:00,75.07,75.11,75.05,75.07,15554.0,62.6258,62.6592,62.6091,62.6258,15554.0
2020-01-08 12:10:00,75.06,75.07,75.02,75.07,12676.0,62.6175,62.6258,62.5841,62.6258,12676.0
2020-01-08 12:20:00,75.06,75.07,75.0,75.02,25738.0,62.6175,62.6258,62.5674,62.5841,25738.0
2020-01-08 12:30:00,75.02,75.08,74.96,75.06,14354.0,62.5841,62.6342,62.5341,62.6175,14354.0
2020-01-08 12:40:00,75.07,75.13,75.06,75.07,15630.0,62.6258,62.6759,62.6175,62.6258,15630.0
2020-01-08 12:50:00,75.06,75.1,75.05,75.09,11396.0,62.6175,62.6509,62.6091,62.6425,11396.0
2020-01-08 13:00:00,75.1,75.1,75.05,75.06,13240.0,62.6509,62.6509,62.6091,62.6175,13240.0
2020-01-08 13:10:00,75.06,75.06,74.99,74.99,22674.0,62.6175,62.6175,62.5591,62.5591,22674.0
2020-01-08 13:20:00,75.0,75.05,74.98,75.05,22538.0,62.5674,62.6091,62.5507,62.6091,22538.0
2020-01-08 13:30:00,75.04,75.12,75.03,75.11,12878.0,62.6008,62.6675,62.5925,62.6592,12878.0
2020-01-08 13:40:00,75.11,75.12,75.08,75.08,15208.0,62.6592,62.6675,62.6342,62.6342,15208.0
2020-01-08 13:50:00,75.08,75.11,75.08,75.11,17148.0,62.6342,62.6592,62.6342,62.6592,17148.0
2020-01-08 14:00:00,75.11,75.13,75.08,75.11,14118.0,62.6592,62.6759,62.6342,62.6592,14118.0
2020-01-08 14:10:00,75.11,75.2,75.11,75.19,20936.0,62.6592,62.7343,62.6592,62.7259,20936.0
2020-01-08 14:20:00,75.2,75.2,75.13,75.14,16436.0,62.7343,62.7343,62.6759,62.6842,16436.0
2020-01-08 14:30:00,75.13,75.14,75.1,75.13,12826.0,62.6759,62.6842,62.6509,62.6759,12826.0
2020-01-08 14:40:00,75.12,75.16,75.06,75.16,20658.0,62.6675,62.7009,62.6175,62.7009,20658.0
2020-01-08 14:50:00,75.16,75.2,75.14,75.2,21252.0,62.7009,62.7343,62.6842,62.7343,21252.0
2020-01-08 15:00:00,75.2,75.24,75.2,75.22,24540.0,62.7343,62.7676,62.7343,62.751,24540.0
2020-01-08 15:10:00,75.22,75.23,75.15,75.15,16968.0,62.751,62.7593,62.6926,62.6926,16968.0
2020-01-08 15:20:00,75.15,75.19,75.13,75.19,30404.0,62.6926,62.7259,62.6759,62.7259,30404.0
2020-01-08 15:30:00,75.2,75.23,75.14,75.17,55710.0,62.7343,62.7593,62.6842,62.7093,55710.0
2020-01-08 15:40:00,75.17,75.19,75.02,75.02,90516.0,62.7093,62.7259,62.5841,62.5841,90516.0
2020-01-08 15:50:00,75.02,75.1,74.92,74.95,253470.0,62.5841,62.6509,62.5007,62.5257,253470.0
2020-01-09 09:30:00,74.88,74.95,74.67,74.82,38800.0,62.4673,62.5257,62.2921,62.4173,38800.0
2020-01-09 09:40:00,74.82,75.07,74.77,74.93,19708.0,62.4173,62.6258,62.3756,62.509,19708.0
2020-01-09 09:50:00,74.95,74.99,74.9,74.96,9214.0,62.5257,62.5591,62.484,62.5341,9214.0
2020-01-09 10:00:00,74.98,75.06,74.96,75.04,10512.0,62.5507,62.6175,62.5341,62.6008,10512.0
2020-01-09 10:10:00,75.05,75.11,75.05,75.08,11904.0,62.6091,62.6592,62.6091,62.6342,11904.0
2020-01-09 10:20:00,75.06,75.08,74.99,75.04,8548.0,62.6175,62.6342,62.5591,62.6008,8548.0
2020-01-09 10:30:00,75.0,75.02,74.94,74.97,7718.0,62.5674,62.5841,62.5174,62.5424,7718.0
2020-01-09 10:40:00,74.96,75.08,74.96,75.02,15718.0,62.5341,62.6342,62.5341,62.5841,15718.0
2020-01-09 10:50:00,74.92,74.96,74.92,74.95,4234.0,62.5007,62.5341,62.5007,62.5257,4234.0
2020-01-09 11:00:00,74.96,74.96,74.89,74.95,8310.0,62.5341,62.5341,62.4757,62.5257,8310.0
2020-01-09 11:10:00,74.96,74.96,74.88,74.88,8012.0,62.5341,62.5341,62.4673,62.4673,8012.0
2020-01-09 11:20:00,74.88,74.96,74.86,74.9,7396.0,62.4673,62.5341,62.4506,62.484,7396.0
2020-01-09 11:30:00,74.89,74.93,74.88,74.88,6810.0,62.4757,62.509,62.4673,62.4673,6810.0
2020-01-09 11:40:00,74.89,74.89,74.85,74.86,8162.0,62.4757,62.4757,62.4423,62.4506,8162.0
2020-01-09 11:50:00,74.86,74.93,74.86,74.89,12606.0,62.4506,62.509,62.4506,62.4757,12606.0
2020-01-09 12:00:00,74.89,74.98,74.89,74.95,8982.0,62.4757,62.5507,62.4757,62.5257,8982.0
2020-01-09 12:10:00,74.95,74.98,74.92,74.97,7574.0,62.5257,62.5507,62.5007,62.5424,7574.0
2020-01-09 12:20:00,74.98,74.98,74.83,74.88,12624.0,62.5507,62.5507,62.4256,62.4673,12624.0
2020-01-09 12:30:00,74.86,74.94,74.86,74.87,9210.0,62.4506,62.5174,62.4506,62.459,9210.0
2020-01-09 12:40:00,74.89,74.92,74.89,74.89,7186.0,62.4757,62.5007,62.4757,62.4757,7186.0
2020-01-09 12:50:00,74.91,74.92,74.84,74.86,7276.0,62.4924,62.5007,62.434,62.4506,7276.0
2020-01-09 13:00:00,74.86,74.86,74.77,74.79,11500.0,62.4506,62.4506,62.3756,62.3922,11500.0
2020-01-09 13:10:00,74.79,74.79,74.68,74.68,13542.0,62.3922,62.3922,62.3005,62.3005,13542.0
2020-01-09 13:20:00,74.68,74.68,74.58,74.67,11784.0,62.3005,62.3005,62.2171,62.2921,11784.0
2020-01-09 13:30:00,74.69,74.71,74.62,74.64,9334.0,62.3088,62.3255,62.2504,62.2671,9334.0
2020-01-09 13:40:00,74.65,74.67,74.63,74.66,7846.0,62.2755,62.2921,62.2588,62.2838,7846.0
2020-01-09 13:50:00,74.67,74.67,74.58,74.58,25930.0,62.2921,62.2921,62.2171,62.2171,25930.0
2020-01-09 14:00:00,74.59,74.63,74.47,74.5,28316.0,62.2254,62.2588,62.1253,62.1503,28316.0
2020-01-09 14:10:00,74.49,74.53,74.47,74.5,14548.0,62.142,62.1753,62.1253,62.1503,14548.0
2020-01-09 14:20:00,74.49,74.5,74.44,74.47,23106.0,62.142,62.1503,62.1003,62.1253,23106.0
2020-01-09 14:30:00,74.46,74.51,74.44,74.47,25766.0,62.1169,62.1587,62.1003,62.1253,25766.0
2020-01-09 14:40:00,74.47,74.53,74.46,74.47,20820.0,62.1253,62.1753,62.1169,62.1253,20820.0
2020-01-09 14:50:00,74.47,74.5,74.44,74.48,33288.0,62.1253,62.1503,62.1003,62.1336,33288.0
2020-01-09 15:00:00,74.47,74.53,74.45,74.52,24720.0,62.1253,62.1753,62.1086,62.167,24720.0
2020-01-09 15:10:00,74.52,74.54,74.5,74.54,24132.0,62.167,62.1837,62.1503,62.1837,24132.0
2020-01-09 15:20:00,74.54,74.61,74.53,74.59,24530.0,62.1837,62.2421,62.1753,62.2254,24530.0
2020-01-09 15:30:00,74.6,74.61,74.41,74.43,58144.0,62.2337,62.2421,62.0752,62.0919,58144.0
2020-01-09 15:40:00,74.44,74.45,74.28,74.29,106682.0,62.1003,62.1086,61.9668,61.9751,106682.0
2020-01-09 15:50:00,74.32,74.47,74.32,74.44,350150.0,62.0002,62.1253,62.0002,62.1003,350150.0
2020-01-10 09:30:00,74.63,74.99,74.63,74.86,45642.0,62.2588,62.5591,62.2588,62.4506,45642.0
2020-01-10 09:40:00,74.86,74.86,74.57,74.58,12812.0,62.4506,62.4506,62.2087,62.2171,12812.0
2020-01-10 09:50:00,74.6,74.8,74.6,74.72,11552.0,62.2337,62.4006,62.2337,62.3338,11552.0
2020-01-10 10:00:00,74.75,74.91,74.71,74.78,17488.0,62.3589,62.4924,62.3255,62.3839,17488.0
2020-01-10 10:10:00,74.75,74.83,74.69,74.7,22732.0,62.3589,62.4256,62.3088,62.3172,22732.0
2020-01-10 10:20:00,74.7,74.7,74.64,74.67,12728.0,62.3172,62.3172,62.2671,62.2921,12728.0
2020-01-10 10:30:00,74.66,74.75,74.63,74.7,29298.0,62.2838,62.3589,62.2588,62.3172,29298.0
2020-01-10 10:40:00,74.7,74.72,74.6,74.71,7718.0,62.3172,62.3338,62.2337,62.3255,7718.0
2020-01-10 10:50:00,74.71,74.85,74.69,74.85,17092.0,62.3255,62.4423,62.3088,62.4423,17092.0
2020-01-10 11:00:00,74.86,74.88,74.76,74.86,22210.0,62.4506,62.4673,62.3672,62.4506,22210.0
2020-01-10 11:10:00,74.84,74.98,74.83,74.9,29766.0,62.434,62.5507,62.4256,62.484,29766.0
2020-01-10 11:20:00,74.91,74.98,74.9,74.94,25036.0,62.4924,62.5507,62.484,62.5174,25036.0
2020-01-10 11:30:00,74.92,74.97,74.91,74.92,11224.0,62.5007,62.5424,62.4924,62.5007,11224.0
2020-01-10 11:40:00,74.91,74.93,74.88,74.89,8744.0,62.4924,62.509,62.4673,62.4757,8744.0
2020-01-10 11:50:00,74.9,74.93,74.89,74.91,18320.0,62.484,62.509,62.4757,62.4924,18320.0
2020-01-10 12:00:00,74.91,74.97,74.88,74.88,17324.0,62.4924,62.5424,62.4673,62.4673,17324.0
2020-01-10 12:10:00,74.88,74.92,74.85,74.88,37300.0,62.4673,62.5007,62.4423,62.4673,37300.0
2020-01-10 12:20:00,74.86,74.9,74.86,74.9,19556.0,62.4506,62.484,62.4506,62.484,19556.0
2020-01-10 12:30:00,74.89,74.91,74.82,74.87,12084.0,62.4757,62.4924,62.4173,62.459,12084.0
2020-01-10 12:40:00,74.89,74.97,74.88,74.96,13942.0,62.4757,62.5424,62.4673,62.5341,13942.0
2020-01-10 12:50:00,74.96,74.97,74.88,74.9,34758.0,62.5341,62.5424,62.4673,62.484,34758.0
2020-01-10 13:00:00,74.9,74.96,74.89,74.94,12290.0,62.484,62.5341,62.4757,62.5174,12290.0
2020-01-10 13:10:00,74.94,75.06,74.93,75.05,21022.0,62.5174,62.6175,62.509,62.6091,21022.0
2020-01-10 13:20:00,75.05,75.15,75.05,75.1,29060.0,62.6091,62.6926,62.6091,62.6509,29060.0
2020-01-10 13:30:00,75.1,75.11,75.07,75.09,28008.0,62.6509,62.6592,62.6258,62.6425,28008.0
2020-01-10 13:40:00,75.08,75.11,75.07,75.11,36158.0,62.6342,62.6592,62.6258,62.6592,36158.0
2020-01-10 13:50:00,75.11,75.13,75.08,75.1,16784.0,62.6592,62.6759,62.6342,62.6509,16784.0
2020-01-10 14:00:00,75.1,75.11,74.96,74.97,26076.0,62.6509,62.6592,62.5341,62.5424,26076.0
2020-01-10 14:10:00,74.97,74.97,74.85,74.92,11530.0,62.5424,62.5424,62.4423,62.5007,11530.0
2020-01-10 14:20:00,74.92,74.94,74.89,74.94,38844.0,62.5007,62.5174,62.4757,62.5174,38844.0
2020-01-10 14:30:00,74.95,74.96,74.89,74.96,13046.0,62.5257,62.5341,62.4757,62.5341,13046.0
2020-01-10 14:40:00,74.94,74.96,74.88,74.89,15226.0,62.5174,62.5341,62.4673,62.4757,15226.0
2020-01-10 14:50:00,74.91,74.92,74.88,74.92,13800.0,62.4924,62.5007,62.4673,62.5007,13800.0
2020-01-10 15:00:00,74.91,74.91,74.83,74.85,17384.0,62.4924,62.4924,62.4256,62.4423,17384.0
2020-01-10 15:10:00,74.86,74.95,74.86,74.89,29346.0,62.4506,62.5257,62.4506,62.4757,29346.0
2020-01-10 15:20:00,74.9,74.93,74.88,74.89,48244.0,62.484,62.509,62.4673,62.4757,48244.0
2020-01-10 15:30:00,74.89,74.9,74.84,74.84,68096.0,62.4757,62.484,62.434,62.434,68096.0
2020-01-10 15:40:00,74.85,74.92,74.82,74.83,108622.0,62.4423,62.5007,62.4173,62.4256,108622.0
2020-01-10 15:50:00,74.85,74.9,74.82,74.88,227748.0,62.4423,62.484,62.4173,62.4673,227748.0
2020-01-13 09:30:00,74.9,75.16,74.88,75.01,30926.0,62.484,62.7009,62.4673,62.5758,30926.0
2020-01-13 09:40:00,74.99,75.17,74.96,75.12,9308.0,62.5591,62.7093,62.5341,62.6675,9308.0
2020-01-13 09:50:00,75.14,75.15,75.04,75.1,13628.0,62.6842,62.6926,62.6008,62.6509,13628.0
2020-01-13 10:00:00,75.11,75.14,74.96,75.02,22846.0,62.6592,62.6842,62.5341,62.5841,22846.0
2020-01-13 10:10:00,75.0,75.15,74.98,75.11,33320.0,62.5674,62.6926,62.5507,62.6592,33320.0
2020-01-13 10:20:00,75.11,75.35,75.11,75.21,24198.0,62.6592,62.8594,62.6592,62.7426,24198.0
2020-01-13 10:30:00,75.21,75.46,75.14,75.45,49748.0,62.7426,62.9512,62.6842,62.9428,49748.0
2020-01-13 10:40:00,75.46,75.5,75.37,75.37,26640.0,62.9512,62.9845,62.8761,62.8761,26640.0
2020-01-13 10:50:00,75.38,75.4,75.34,75.35,9022.0,62.8844,62.9011,62.8511,62.8594,9022.0
2020-01-13 11:00:00,75.33,75.49,75.33,75.41,19376.0,62.8427,62.9762,62.8427,62.9095,19376.0
2020-01-13 11:10:00,75.41,75.41,75.19,75.21,30708.0,62.9095,62.9095,62.7259,62.7426,30708.0
2020-01-13 11:20:00,75.21,75.36,75.19,75.25,41688.0,62.7426,62.8678,62.7259,62.776,41688.0
2020-01-13 11:30:00,75.29,75.46,75.23,75.46,24484.0,62.8094,62.9512,62.7593,62.9512,24484.0
2020-01-13 11:40:00,75.44,75.6,75.44,75.58,23672.0,62.9345,63.068,62.9345,63.0513,23672.0
2020-01-13 11:50:00,75.58,75.64,75.54,75.64,20256.0,63.0513,63.1013,63.0179,63.1013,20256.0
2020-01-13 12:00:00,75.63,75.65,75.58,75.63,15706.0,63.093,63.1097,63.0513,63.093,15706.0
2020-01-13 12:10:00,75.63,75.73,75.63,75.71,20114.0,63.093,63.1764,63.093,63.1597,20114.0
2020-01-13 12:20:00,75.7,75.79,75.68,75.78,17184.0,63.1514,63.2265,63.1347,63.2181,17184.0
2020-01-13 12:30:00,75.78,75.83,75.78,75.83,22550.0,63.2181,63.2598,63.2181,63.2598,22550.0
2020-01-13 12:40:00,75.85,75.9,75.83,75.89,16854.0,63.2765,63.3182,63.2598,63.3099,16854.0
2020-01-13 12:50:00,75.88,75.88,75.6,75.61,35816.0,63.3016,63.3016,63.068,63.0763,35816.0
2020-01-13 13:00:00,75.61,75.64,75.6,75.63,11314.0,63.0763,63.1013,63.068,63.093,11314.0
2020-01-13 13:10:00,75.63,75.63,75.43,75.47,113990.0,63.093,63.093,62.9262,62.9595,113990.0
2020-01-13 13:20:00,75.46,75.48,75.36,75.39,17564.0,62.9512,62.9679,62.8678,62.8928,17564.0
2020-01-13 13:30:00,75.4,75.4,75.31,75.39,13844.0,62.9011,62.9011,62.826,62.8928,13844.0
2020-01-13 13:40:00,75.39,75.45,75.39,75.45,13648.0,62.8928,62.9428,62.8928,62.9428,13648.0
2020-01-13 13:50:00,75.45,75.48,75.4,75.43,44862.0,62.9428,62.9679,62.9011,62.9262,44862.0
2020-01-13 14:00:00,75.44,75.49,75.43,75.46,10554.0,62.9345,62.9762,62.9262,62.9512,10554.0
2020-01-13 14:10:00,75.47,75.57,75.46,75.56,13486.0,62.9595,63.0429,62.9512,63.0346,13486.0
2020-01-13 14:20:00,75.56,75.66,75.55,75.64,10550.0,63.0346,63.118,63.0263,63.1013,10550.0
2020-01-13 14:30:00,75.65,75.7,75.64,75.69,20326.0,63.1097,63.1514,63.1013,63.1431,20326.0
2020-01-13 14:40:00,75.69,75.76,75.67,75.74,24396.0,63.1431,63.2014,63.1264,63.1848,24396.0
2020-01-13 14:50:00,75.74,75.77,75.66,75.67,19108.0,63.1848,63.2098,63.118,63.1264,19108.0
2020-01-13 15:00:00,75.66,75.7,75.64,75.67,12012.0,63.118,63.1514,63.1013,63.1264,12012.0
2020-01-13 15:10:00,75.67,75.69,75.63,75.64,15514.0,63.1264,63.1431,63.093,63.1013,15514.0
2020-01-13 15:20:00,75.66,75.69,75.63,75.63,17880.0,63.118,63.1431,63.093,63.093,17880.0
2020-01-13 15:30:00,75.62,75.66,75.59,75.62,20052.0,63.0847,63.118,63.0596,63.0847,20052.0
2020-01-13 15:40:00,75.66,75.66,75.56,75.57,37022.0,63.118,63.118,63.0346,63.0429,37022.0
2020-01-13 15:50:00,75.58,75.67,75.53,75.58,125978.0,63.0513,63.1264,63.0096,63.0513,125978.0
2020-01-14 09:30:00,75.63,75.88,75.63,75.81,42176.0,63.093,63.3016,63.093,63.2432,42176.0
2020-01-14 09:40:00,75.77,75.97,75.77,75.8,24188.0,63.2098,63.3766,63.2098,63.2348,24188.0
2020-01-14 09:50:00,75.8,75.8,75.63,75.66,6656.0,63.2348,63.2348,63.093,63.118,6656.0
2020-01-14 10:00:00,75.64,75.66,75.44,75.46,44110.0,63.1013,63.118,62.9345,62.9512,44110.0
2020-01-14 10:10:00,75.5,75.62,75.49,75.49,36998.0,62.9845,63.0847,62.9762,62.9762,36998.0
2020-01-14 10:20:00,75.47,75.55,75.35,75.5,57836.0,62.9595,63.0263,62.8594,62.9845,57836.0
2020-01-14 10:30:00,75.5,75.64,75.45,75.54,43210.0,62.9845,63.1013,62.9428,63.0179,43210.0
2020-01-14 10:40:00,75.53,75.66,75.51,75.61,17986.0,63.0096,63.118,62.9929,63.0763,17986.0
2020-01-14 10:50:00,75.62,75.71,75.61,75.63,10214.0,63.0847,63.1597,63.0763,63.093,10214.0
2020-01-14 11:00:00,75.63,75.69,75.63,75.66,11826.0,63.093,63.1431,63.093,63.118,11826.0
2020-01-14 11:10:00,75.65,75.65,75.5,75.5,9614.0,63.1097,63.1097,62.9845,62.9845,9614.0
2020-01-14 11:20:00,75.5,75.51,75.39,75.41,11028.0,62.9845,62.9929,62.8928,62.9095,11028.0
2020-01-14 11:30:00,75.41,75.48,75.32,75.32,27876.0,62.9095,62.9679,62.8344,62.8344,27876.0
2020-01-14 11:40:00,75.32,75.32,75.23,75.24,26472.0,62.8344,62.8344,62.7593,62.7676,26472.0
2020-01-14 11:50:00,75.23,75.27,75.2,75.25,21658.0,62.7593,62.7927,62.7343,62.776,21658.0
2020-01-14 12:00:00,75.25,75.33,75.25,75.29,14952.0,62.776,62.8427,62.776,62.8094,14952.0
2020-01-14 12:10:00,75.29,75.33,75.26,75.28,11050.0,62.8094,62.8427,62.7843,62.801,11050.0
2020-01-14 12:20:00,75.25,75.34,75.25,75.33,7550.0,62.776,62.8511,62.776,62.8427,7550.0
2020-01-14 12:30:00,75.35,75.39,75.34,75.35,5076.0,62.8594,62.8928,62.8511,62.8594,5076.0
2020-01-14 12:40:00,75.36,75.4,75.35,75.39,11148.0,62.8678,62.9011,62.8594,62.8928,11148.0
2020-01-14 12:50:00,75.39,75.42,75.35,75.37,8498.0,62.8928,62.9178,62.8594,62.8761,8498.0
2020-01-14 13:00:00,75.36,75.38,75.33,75.33,6836.0,62.8678,62.8844,62.8427,62.8427,6836.0
2020-01-14 13:10:00,75.36,75.39,75.35,75.38,16884.0,62.8678,62.8928,62.8594,62.8844,16884.0
2020-01-14 13:20:00,75.38,75.39,75.33,75.33,13920.0,62.8844,62.8928,62.8427,62.8427,13920.0
2020-01-14 13:30:00,75.34,75.35,75.24,75.29,47214.0,62.8511,62.8594,62.7676,62.8094,47214.0
2020-01-14 13:40:00,75.29,75.36,75.28,75.36,25030.0,62.8094,62.8678,62.801,62.8678,25030.0
2020-01-14 13:50:00,75.38,75.47,75.38,75.42,10668.0,62.8844,62.9595,62.8844,62.9178,10668.0
2020-01-14 14:00:00,75.42,75.47,75.38,75.41,9026.0,62.9178,62.9595,62.8844,62.9095,9026.0
2020-01-14 14:10:00,75.41,75.46,75.36,75.45,19060.0,62.9095,62.9512,62.8678,62.9428,19060.0
2020-01-14 14:20:00,75.48,75.48,75.42,75.44,12352.0,62.9679,62.9679,62.9178,62.9345,12352.0
2020-01-14 14:30:00,75.45,75.52,75.45,75.5,15504.0,62.9428,63.0012,62.9428,62.9845,15504.0
2020-01-14 14:40:00,75.51,75.53,75.46,75.47,37306.0,62.9929,63.0096,62.9512,62.9595,37306.0
2020-01-14 14:50:00,75.48,75.48,75.45,75.47,8386.0,62.9679,62.9679,62.9428,62.9595,8386.0
2020-01-14 15:00:00,75.46,75.47,75.4,75.4,16318.0,62.9512,62.9595,62.9011,62.9011,16318.0
2020-01-14 15:10:00,75.42,75.45,75.37,75.42,17918.0,62.9178,62.9428,62.8761,62.9178,17918.0
2020-01-14 15:20:00,75.43,75.48,75.41,75.42,34646.0,62.9262,62.9679,62.9095,62.9178,34646.0
2020-01-14 15:30:00,75.42,75.6,75.42,75.58,47696.0,62.9178,63.068,62.9178,63.0513,47696.0
2020-01-14 15:40:00,75.58,75.61,75.52,75.52,84312.0,63.0513,63.0763,63.0012,63.0012,84312.0
2020-01-14 15:50:00,75.52,75.62,75.45,75.61,347770.0,63.0012,63.0847,62.9428,63.0763,347770.0
2020-01-15 09:30:00,75.89,76.25,75.89,76.19,58190.0,63.3099,63.6102,63.3099,63.5602,58190.0
2020-01-15 09:40:00,76.21,76.36,76.21,76.23,31050.0,63.5769,63.702,63.5769,63.5935,31050.0
2020-01-15 09:50:00,76.23,76.32,76.2,76.26,23938.0,63.5935,63.6686,63.5685,63.6186,23938.0
2020-01-15 10:00:00,76.25,76.28,76.16,76.2,20630.0,63.6102,63.6353,63.5351,63.5685,20630.0
2020-01-15 10:10:00,76.21,76.3,76.16,76.25,14676.0,63.5769,63.6519,63.5351,63.6102,14676.0
2020-01-15 10:20:00,76.26,76.42,76.22,76.42,15204.0,63.6186,63.752,63.5852,63.752,15204.0
2020-01-15 10:30:00,76.39,76.61,76.39,76.55,40278.0,63.727,63.9105,63.727,63.8605,40278.0
2020-01-15 10:40:00,76.56,76.74,76.53,76.74,15020.0,63.8688,64.019,63.8438,64.019,15020.0
2020-01-15 10:50:00,76.74,76.82,76.66,76.66,33260.0,64.019,64.0857,63.9523,63.9523,33260.0
2020-01-15 11:00:00,76.67,76.78,76.64,76.66,36328.0,63.9606,64.0524,63.9356,63.9523,36328.0
2020-01-15 11:10:00,76.64,76.73,76.6,76.73,16464.0,63.9356,64.0107,63.9022,64.0107,16464.0
2020-01-15 11:20:00,76.73,76.82,76.7,76.82,13102.0,64.0107,64.0857,63.9856,64.0857,13102.0
2020-01-15 11:30:00,76.83,77.02,76.8,76.94,24740.0,64.0941,64.2526,64.0691,64.1858,24740.0
2020-01-15 11:40:00,76.94,76.96,76.88,76.89,13854.0,64.1858,64.2025,64.1358,64.1441,13854.0
2020-01-15 11:50:00,76.91,76.92,76.73,76.8,14866.0,64.1608,64.1692,64.0107,64.0691,14866.0
2020-01-15 12:00:00,76.79,76.86,76.78,76.84,17982.0,64.0607,64.1191,64.0524,64.1024,17982.0
2020-01-15 12:10:00,76.84,76.86,76.82,76.82,10122.0,64.1024,64.1191,64.0857,64.0857,10122.0
2020-01-15 12:20:00,76.82,76.88,76.8,76.84,14030.0,64.0857,64.1358,64.0691,64.1024,14030.0
2020-01-15 12:30:00,76.82,76.96,76.82,76.95,16340.0,64.0857,64.2025,64.0857,64.1942,16340.0
2020-01-15 12:40:00,76.95,76.98,76.91,76.95,21544.0,64.1942,64.2192,64.1608,64.1942,21544.0
2020-01-15 12:50:00,76.94,76.96,76.79,76.81,13046.0,64.1858,64.2025,64.0607,64.0774,13046.0
2020-01-15 13:00:00,76.79,76.98,76.79,76.98,17778.0,64.0607,64.2192,64.0607,64.2192,17778.0
2020-01-15 13:10:00,76.97,77.04,76.95,77.04,16712.0,64.2109,64.2693,64.1942,64.2693,16712.0
2020-01-15 13:20:00,77.05,77.08,77.01,77.08,23100.0,64.2776,64.3026,64.2442,64.3026,23100.0
2020-01-15 13:30:00,77.08,77.16,77.07,77.13,36280.0,64.3026,64.3694,64.2943,64.3443,36280.0
2020-01-15 13:40:00,77.14,77.24,77.11,77.14,19818.0,64.3527,64.4361,64.3277,64.3527,19818.0
2020-01-15 13:50:00,77.14,77.14,77.04,77.05,13478.0,64.3527,64.3527,64.2693,64.2776,13478.0
2020-01-15 14:00:00,77.06,77.08,77.01,77.06,19930.0,64.286,64.3026,64.2442,64.286,19930.0
2020-01-15 14:10:00,77.05,77.13,77.05,77.09,27814.0,64.2776,64.3443,64.2776,64.311,27814.0
2020-01-15 14:20:00,77.1,77.11,77.08,77.08,14476.0,64.3193,64.3277,64.3026,64.3026,14476.0
2020-01-15 14:30:00,77.07,77.1,77.02,77.1,18626.0,64.2943,64.3193,64.2526,64.3193,18626.0
2020-01-15 14:40:00,77.1,77.14,77.05,77.06,18660.0,64.3193,64.3527,64.2776,64.286,18660.0
2020-01-15 14:50:00,77.05,77.05,76.99,77.02,18454.0,64.2776,64.2776,64.2276,64.2526,18454.0
2020-01-15 15:00:00,77.01,77.01,76.89,76.91,19176.0,64.2442,64.2442,64.1441,64.1608,19176.0
2020-01-15 15:10:00,76.92,77.02,76.92,76.98,23176.0,64.1692,64.2526,64.1692,64.2192,23176.0
2020-01-15 15:20:00,77.0,77.02,76.95,77.01,27602.0,64.2359,64.2526,64.1942,64.2442,27602.0
2020-01-15 15:30:00,77.01,77.01,76.88,76.98,56552.0,64.2442,64.2442,64.1358,64.2192,56552.0
2020-01-15 15:40:00,76.98,77.08,76.95,76.99,48984.0,64.2192,64.3026,64.1942,64.2276,48984.0
2020-01-15 15:50:00,77.0,77.11,76.92,77.07,199238.0,64.2359,64.3277,64.1692,64.2943,199238.0
2020-01-16 09:30:00,77.26,77.36,77.14,77.2,39324.0,64.4528,64.5362,64.3527,64.4027,39324.0
2020-01-16 09:40:00,77.21,77.35,77.19,77.31,27058.0,64.4111,64.5279,64.3944,64.4945,27058.0
2020-01-16 09:50:00,77.34,77.39,77.29,77.39,13948.0,64.5195,64.5612,64.4778,64.5612,13948.0
2020-01-16 10:00:00,77.42,77.42,77.29,77.36,32928.0,64.5863,64.5863,64.4778,64.5362,32928.0
2020-01-16 10:10:00,77.38,77.44,77.33,77.42,17176.0,64.5529,64.603,64.5112,64.5863,17176.0
2020-01-16 10:20:00,77.42,77.57,77.41,77.56,23360.0,64.5863,64.7114,64.5779,64.7031,23360.0
2020-01-16 10:30:00,77.56,77.57,77.29,77.3,47652.0,64.7031,64.7114,64.4778,64.4862,47652.0
2020-01-16 10:40:00,77.3,77.33,77.23,77.24,16518.0,64.4862,64.5112,64.4278,64.4361,16518.0
2020-01-16 10:50:00,77.23,77.39,77.19,77.35,12896.0,64.4278,64.5612,64.3944,64.5279,12896.0
2020-01-16 11:00:00,77.35,77.47,77.34,77.47,159202.0,64.5279,64.628,64.5195,64.628,159202.0
2020-01-16 11:10:00,77.48,77.62,77.47,77.62,21326.0,64.6363,64.7531,64.628,64.7531,21326.0
2020-01-16 11:20:00,77.61,77.61,77.48,77.49,26812.0,64.7448,64.7448,64.6363,64.6447,26812.0
2020-01-16 11:30:00,77.49,77.61,77.49,77.61,11214.0,64.6447,64.7448,64.6447,64.7448,11214.0
2020-01-16 11:40:00,77.62,77.62,77.43,77.49,86450.0,64.7531,64.7531,64.5946,64.6447,86450.0
2020-01-16 11:50:00,77.48,77.67,77.41,77.67,36778.0,64.6363,64.7948,64.5779,64.7948,36778.0
2020-01-16 12:00:00,77.68,77.69,77.58,77.58,13938.0,64.8032,64.8115,64.7198,64.7198,13938.0
2020-01-16 12:10:00,77.58,77.66,77.57,77.66,11336.0,64.7198,64.7865,64.7114,64.7865,11336.0
2020-01-16 12:20:00,77.65,77.75,77.64,77.72,144810.0,64.7781,64.8616,64.7698,64.8365,144810.0
2020-01-16 12:30:00,77.72,77.72,77.63,77.72,30440.0,64.8365,64.8365,64.7615,64.8365,30440.0
2020-01-16 12:40:00,77.72,77.79,77.71,77.77,30936.0,64.8365,64.8949,64.8282,64.8783,30936.0
2020-01-16 12:50:00,77.78,77.83,77.77,77.79,27242.0,64.8866,64.9283,64.8783,64.8949,27242.0
2020-01-16 13:00:00,77.8,77.84,77.79,77.84,17050.0,64.9033,64.9367,64.8949,64.9367,17050.0
2020-01-16 13:10:00,77.85,77.91,77.83,77.84,18582.0,64.945,64.995,64.9283,64.9367,18582.0
2020-01-16 13:20:00,77.85,77.95,77.85,77.92,43516.0,64.945,65.0284,64.945,65.0034,43516.0
2020-01-16 13:30:00,77.92,77.98,77.88,77.93,33524.0,65.0034,65.0534,64.97,65.0117,33524.0
2020-01-16 13:40:00,77.93,77.99,77.93,77.95,15168.0,65.0117,65.0618,65.0117,65.0284,15168.0
2020-01-16 13:50:00,77.96,77.97,77.81,77.81,27096.0,65.0368,65.0451,64.9116,64.9116,27096.0
2020-01-16 14:00:00,77.81,77.83,77.78,77.81,41672.0,64.9116,64.9283,64.8866,64.9116,41672.0
2020-01-16 14:10:00,77.8,77.83,77.79,77.83,30578.0,64.9033,64.9283,64.8949,64.9283,30578.0
2020-01-16 14:20:00,77.82,77.83,77.7,77.72,67428.0,64.92,64.9283,64.8199,64.8365,67428.0
2020-01-16 14:30:00,77.73,77.74,77.62,77.69,24378.0,64.8449,64.8532,64.7531,64.8115,24378.0
2020-01-16 14:40:00,77.69,77.83,77.68,77.77,58250.0,64.8115,64.9283,64.8032,64.8783,58250.0
2020-01-16 14:50:00,77.78,77.78,77.67,77.71,34114.0,64.8866,64.8866,64.7948,64.8282,34114.0
2020-01-16 15:00:00,77.71,77.87,77.69,77.85,24800.0,64.8282,64.9617,64.8115,64.945,24800.0
2020-01-16 15:10:00,77.85,77.86,77.8,77.82,47482.0,64.945,64.9533,64.9033,64.92,47482.0
2020-01-16 15:20:00,77.82,77.83,77.69,77.7,64166.0,64.92,64.9283,64.8115,64.8199,64166.0
2020-01-16 15:30:00,77.7,77.74,77.63,77.64,52766.0,64.8199,64.8532,64.7615,64.7698,52766.0
2020-01-16 15:40:00,77.64,77.66,77.51,77.51,138254.0,64.7698,64.7865,64.6614,64.6614,138254.0
2020-01-16 15:50:00,77.51,77.71,77.51,77.6,254900.0,64.6614,64.8282,64.6614,64.7364,254900.0
2020-01-17 09:30:00,77.74,77.97,77.63,77.9,302872.0,64.8532,65.0451,64.7615,64.9867,302872.0
2020-01-17 09:40:00,77.89,77.98,77.75,77.75,16172.0,64.9784,65.0534,64.8616,64.8616,16172.0
2020-01-17 09:50:00,77.77,78.1,77.75,78.0,57788.0,64.8783,65.1536,64.8616,65.0701,57788.0
2020-01-17 10:00:00,77.96,77.98,77.72,77.78,25798.0,65.0368,65.0534,64.8365,64.8866,25798.0
2020-01-17 10:10:00,77.76,77.78,77.61,77.67,23944.0,64.8699,64.8866,64.7448,64.7948,23944.0
2020-01-17 10:20:00,77.67,77.71,77.57,77.7,62646.0,64.7948,64.8282,64.7114,64.8199,62646.0
2020-01-17 10:30:00,77.72,77.83,77.7,77.82,19620.0,64.8365,64.9283,64.8199,64.92,19620.0
2020-01-17 10:40:00,77.81,77.86,77.79,77.8,28330.0,64.9116,64.9533,64.8949,64.9033,28330.0
2020-01-17 10:50:00,77.79,77.92,77.77,77.91,11668.0,64.8949,65.0034,64.8783,64.995,11668.0
2020-01-17 11:00:00,77.9,77.91,77.82,77.89,11652.0,64.9867,64.995,64.92,64.9784,11652.0
2020-01-17 11:10:00,77.89,78.02,77.89,77.98,13724.0,64.9784,65.0868,64.9784,65.0534,13724.0
2020-01-17 11:20:00,78.03,78.08,78.02,78.07,12700.0,65.0952,65.1369,65.0868,65.1285,12700.0
2020-01-17 11:30:00,78.06,78.15,78.06,78.11,27472.0,65.1202,65.1953,65.1202,65.1619,27472.0
2020-01-17 11:40:00,78.11,78.19,78.1,78.19,14612.0,65.1619,65.2286,65.1536,65.2286,14612.0
2020-01-17 11:50:00,78.17,78.24,78.16,78.22,11890.0,65.212,65.2703,65.2036,65.2537,11890.0
2020-01-17 12:00:00,78.23,78.29,78.23,78.27,12730.0,65.262,65.3121,65.262,65.2954,12730.0
2020-01-17 12:10:00,78.25,78.33,78.24,78.33,31744.0,65.2787,65.3454,65.2703,65.3454,31744.0
2020-01-17 12:20:00,78.33,78.43,78.33,78.42,54386.0,65.3454,65.4289,65.3454,65.4205,54386.0
2020-01-17 12:30:00,78.4,78.42,78.36,78.36,15618.0,65.4038,65.4205,65.3705,65.3705,15618.0
2020-01-17 12:40:00,78.35,78.36,78.29,78.36,8962.0,65.3621,65.3705,65.3121,65.3705,8962.0
2020-01-17 12:50:00,78.36,78.42,78.33,78.33,22160.0,65.3705,65.4205,65.3454,65.3454,22160.0
2020-01-17 13:00:00,78.31,78.36,78.28,78.35,17264.0,65.3287,65.3705,65.3037,65.3621,17264.0
2020-01-17 13:10:00,78.35,78.37,78.34,78.37,6150.0,65.3621,65.3788,65.3538,65.3788,6150.0
2020-01-17 13:20:00,78.39,78.39,78.33,78.35,14672.0,65.3955,65.3955,65.3454,65.3621,14672.0
2020-01-17 13:30:00,78.35,78.46,78.35,78.44,30136.0,65.3621,65.4539,65.3621,65.4372,30136.0
2020-01-17 13:40:00,78.44,78.46,78.38,78.38,28826.0,65.4372,65.4539,65.3871,65.3871,28826.0
2020-01-17 13:50:00,78.37,78.41,78.35,78.4,54872.0,65.3788,65.4122,65.3621,65.4038,54872.0
2020-01-17 14:00:00,78.39,78.43,78.36,78.41,45378.0,65.3955,65.4289,65.3705,65.4122,45378.0
2020-01-17 14:10:00,78.41,78.53,78.41,78.53,26816.0,65.4122,65.5123,65.4122,65.5123,26816.0
2020-01-17 14:20:00,78.52,78.53,78.46,78.49,14214.0,65.5039,65.5123,65.4539,65.4789,14214.0
2020-01-17 14:30:00,78.49,78.5,78.43,78.48,18126.0,65.4789,65.4872,65.4289,65.4706,18126.0
2020-01-17 14:40:00,78.49,78.56,78.49,78.53,20536.0,65.4789,65.5373,65.4789,65.5123,20536.0
2020-01-17 14:50:00,78.56,78.59,78.54,78.58,15942.0,65.5373,65.5623,65.5206,65.554,15942.0
2020-01-17 15:00:00,78.58,78.64,78.56,78.61,26556.0,65.554,65.604,65.5373,65.579,26556.0
2020-01-17 15:10:00,78.62,78.64,78.53,78.56,95978.0,65.5874,65.604,65.5123,65.5373,95978.0
2020-01-17 15:20:00,78.57,78.61,78.53,78.58,63378.0,65.5456,65.579,65.5123,65.554,63378.0
2020-01-17 15:30:00,78.57,78.64,78.56,78.61,45152.0,65.5456,65.604,65.5373,65.579,45152.0
2020-01-17 15:40:00,78.61,78.61,78.46,78.58,56006.0,65.579,65.579,65.4539,65.554,56006.0
2020-01-17 15:50:00,78.6,78.65,78.49,78.6,261208.0,65.5707,65.6124,65.4789,65.5707,261208.0
2020-01-21 09:30:00,78.46,78.88,78.27,78.3,67218.0,65.4539,65.8043,65.2954,65.3204,67218.0
2020-01-21 09:40:00,78.31,78.48,78.3,78.39,38836.0,65.3287,65.4706,65.3204,65.3955,38836.0
2020-01-21 09:50:00,78.43,78.49,78.32,78.33,19898.0,65.4289,65.4789,65.3371,65.3454,19898.0
2020-01-21 10:00:00,78.34,78.42,78.29,78.3,31498.0,65.3538,65.4205,65.3121,65.3204,31498.0
2020-01-21 10:10:00,78.29,78.39,78.27,78.27,29214.0,65.3121,65.3955,65.2954,65.2954,29214.0
2020-01-21 10:20:00,78.24,78.4,78.24,78.39,25464.0,65.2703,65.4038,65.2703,65.3955,25464.0
2020-01-21 10:30:00,78.37,78.39,78.33,78.36,14682.0,65.3788,65.3955,65.3454,65.3705,14682.0
2020-01-21 10:40:00,78.36,78.41,78.33,78.33,18184.0,65.3705,65.4122,65.3454,65.3454,18184.0
2020-01-21 10:50:00,78.33,78.49,78.32,78.49,16122.0,65.3454,65.4789,65.3371,65.4789,16122.0
2020-01-21 11:00:00,78.57,78.62,78.5,78.61,12510.0,65.5456,65.5874,65.4872,65.579,12510.0
2020-01-21 11:10:00,78.6,78.66,78.56,78.61,24142.0,65.5707,65.6207,65.5373,65.579,24142.0
2020-01-21 11:20:00,78.61,78.66,78.59,78.61,19734.0,65.579,65.6207,65.5623,65.579,19734.0
2020-01-21 11:30:00,78.63,78.64,78.42,78.42,25752.0,65.5957,65.604,65.4205,65.4205,25752.0
2020-01-21 11:40:00,78.44,78.44,78.3,78.32,53546.0,65.4372,65.4372,65.3204,65.3371,53546.0
2020-01-21 11:50:00,78.32,78.33,78.21,78.23,46468.0,65.3371,65.3454,65.2453,65.262,46468.0
2020-01-21 12:00:00,78.23,78.42,78.23,78.42,21378.0,65.262,65.4205,65.262,65.4205,21378.0
2020-01-21 12:10:00,78.42,78.42,78.38,78.41,23448.0,65.4205,65.4205,65.3871,65.4122,23448.0
2020-01-21 12:20:00,78.41,78.41,78.36,78.39,42348.0,65.4122,65.4122,65.3705,65.3955,42348.0
2020-01-21 12:30:00,78.41,78.57,78.41,78.55,28380.0,65.4122,65.5456,65.4122,65.529,28380.0
2020-01-21 12:40:00,78.56,78.65,78.56,78.59,36784.0,65.5373,65.6124,65.5373,65.5623,36784.0
2020-01-21 12:50:00,78.58,78.67,78.58,78.67,20488.0,65.554,65.6291,65.554,65.6291,20488.0
2020-01-21 13:00:00,78.67,78.73,78.65,78.72,21934.0,65.6291,65.6791,65.6124,65.6708,21934.0
2020-01-21 13:10:00,78.72,78.78,78.69,78.72,52400.0,65.6708,65.7208,65.6458,65.6708,52400.0
2020-01-21 13:20:00,78.72,78.76,78.64,78.75,11166.0,65.6708,65.7041,65.604,65.6958,11166.0
2020-01-21 13:30:00,78.75,78.83,78.73,78.81,34260.0,65.6958,65.7625,65.6791,65.7459,34260.0
2020-01-21 13:40:00,78.8,78.94,78.79,78.94,25918.0,65.7375,65.8543,65.7292,65.8543,25918.0
2020-01-21 13:50:00,78.93,78.96,78.88,78.96,22948.0,65.846,65.871,65.8043,65.871,22948.0
2020-01-21 14:00:00,78.96,78.98,78.91,78.98,22442.0,65.871,65.8877,65.8293,65.8877,22442.0
2020-01-21 14:10:00,78.97,79.04,78.97,79.03,25452.0,65.8793,65.9377,65.8793,65.9294,25452.0
2020-01-21 14:20:00,79.03,79.06,78.99,79.0,26478.0,65.9294,65.9544,65.896,65.9044,26478.0
2020-01-21 14:30:00,78.98,78.99,78.94,78.98,15496.0,65.8877,65.896,65.8543,65.8877,15496.0
2020-01-21 14:40:00,78.98,79.03,78.98,79.03,21558.0,65.8877,65.9294,65.8877,65.9294,21558.0
2020-01-21 14:50:00,79.04,79.04,78.83,78.86,43702.0,65.9377,65.9377,65.7625,65.7876,43702.0
2020-01-21 15:00:00,78.88,78.89,78.83,78.85,27534.0,65.8043,65.8126,65.7625,65.7792,27534.0
2020-01-21 15:10:00,78.85,78.86,78.82,78.82,26058.0,65.7792,65.7876,65.7542,65.7542,26058.0
2020-01-21 15:20:00,78.81,78.86,78.77,78.84,24980.0,65.7459,65.7876,65.7125,65.7709,24980.0
2020-01-21 15:30:00,78.84,78.86,78.76,78.81,44820.0,65.7709,65.7876,65.7041,65.7459,44820.0
2020-01-21 15:40:00,78.8,78.86,78.77,78.77,64648.0,65.7375,65.7876,65.7125,65.7125,64648.0
2020-01-21 15:50:00,78.75,79.02,78.75,78.98,213480.0,65.6958,65.921,65.6958,65.8877,213480.0
2020-01-22 09:30:00,79.09,79.37,79.09,79.2,54838.0,65.9794,66.213,65.9794,66.0712,54838.0
2020-01-22 09:40:00,79.2,79.34,79.16,79.3,22168.0,66.0712,66.188,66.0378,66.1546,22168.0
2020-01-22 09:50:00,79.32,79.41,79.25,79.3,28314.0,66.1713,66.2464,66.1129,66.1546,28314.0
2020-01-22 10:00:00,79.26,79.31,79.11,79.12,29330.0,66.1213,66.163,65.9961,66.0045,29330.0
2020-01-22 10:10:00,79.14,79.17,79.03,79.11,40678.0,66.0212,66.0462,65.9294,65.9961,40678.0
2020-01-22 10:20:00,79.13,79.21,79.11,79.19,24694.0,66.0128,66.0796,65.9961,66.0629,24694.0
2020-01-22 10:30:00,79.14,79.21,79.13,79.21,24022.0,66.0212,66.0796,66.0128,66.0796,24022.0
2020-01-22 10:40:00,79.21,79.23,79.04,79.04,15596.0,66.0796,66.0962,65.9377,65.9377,15596.0
2020-01-22 10:50:00,78.98,78.98,78.9,78.92,14758.0,65.8877,65.8877,65.8209,65.8376,14758.0
2020-01-22 11:00:00,78.91,78.91,78.81,78.86,12372.0,65.8293,65.8293,65.7459,65.7876,12372.0
2020-01-22 11:10:00,78.86,78.89,78.8,78.84,13490.0,65.7876,65.8126,65.7375,65.7709,13490.0
2020-01-22 11:20:00,78.83,78.88,78.8,78.83,12988.0,65.7625,65.8043,65.7375,65.7625,12988.0
2020-01-22 11:30:00,78.83,78.89,78.82,78.89,7892.0,65.7625,65.8126,65.7542,65.8126,7892.0
2020-01-22 11:40:00,78.88,78.91,78.82,78.85,9700.0,65.8043,65.8293,65.7542,65.7792,9700.0
2020-01-22 11:50:00,78.85,78.86,78.79,78.81,12232.0,65.7792,65.7876,65.7292,65.7459,12232.0
2020-01-22 12:00:00,78.82,78.92,78.79,78.92,20780.0,65.7542,65.8376,65.7292,65.8376,20780.0
2020-01-22 12:10:00,78.91,78.97,78.86,78.89,12272.0,65.8293,65.8793,65.7876,65.8126,12272.0
2020-01-22 12:20:00,78.92,78.92,78.83,78.85,19444.0,65.8376,65.8376,65.7625,65.7792,19444.0
2020-01-22 12:30:00,78.84,78.92,78.84,78.9,18588.0,65.7709,65.8376,65.7709,65.8209,18588.0
2020-01-22 12:40:00,78.89,78.89,78.83,78.85,13758.0,65.8126,65.8126,65.7625,65.7792,13758.0
2020-01-22 12:50:00,78.85,78.88,78.85,78.85,10912.0,65.7792,65.8043,65.7792,65.7792,10912.0
2020-01-22 13:00:00,78.86,78.95,78.86,78.93,16748.0,65.7876,65.8627,65.7876,65.846,16748.0
2020-01-22 13:10:00,78.91,78.99,78.9,78.98,8594.0,65.8293,65.896,65.8209,65.8877,8594.0
2020-01-22 13:20:00,78.97,78.99,78.93,78.96,17220.0,65.8793,65.896,65.846,65.871,17220.0
2020-01-22 13:30:00,78.96,79.03,78.95,79.0,12746.0,65.871,65.9294,65.8627,65.9044,12746.0
2020-01-22 13:40:00,79.0,79.06,79.0,79.06,38350.0,65.9044,65.9544,65.9044,65.9544,38350.0
2020-01-22 13:50:00,79.08,79.08,79.0,79.06,30048.0,65.9711,65.9711,65.9044,65.9544,30048.0
2020-01-22 14:00:00,79.06,79.06,78.98,79.02,33610.0,65.9544,65.9544,65.8877,65.921,33610.0
2020-01-22 14:10:00,79.02,79.02,78.96,78.97,40430.0,65.921,65.921,65.871,65.8793,40430.0
2020-01-22 14:20:00,78.98,78.99,78.88,78.88,14120.0,65.8877,65.896,65.8043,65.8043,14120.0
2020-01-22 14:30:00,78.88,78.94,78.86,78.86,9458.0,65.8043,65.8543,65.7876,65.7876,9458.0
2020-01-22 14:40:00,78.86,78.89,78.83,78.86,15978.0,65.7876,65.8126,65.7625,65.7876,15978.0
2020-01-22 14:50:00,78.86,78.88,78.81,78.86,13020.0,65.7876,65.8043,65.7459,65.7876,13020.0
2020-01-22 15:00:00,78.83,78.84,78.78,78.83,14188.0,65.7625,65.7709,65.7208,65.7625,14188.0
2020-01-22 15:10:00,78.83,78.83,78.71,78.71,25398.0,65.7625,65.7625,65.6624,65.6624,25398.0
2020-01-22 15:20:00,78.72,78.72,78.64,78.67,16154.0,65.6708,65.6708,65.604,65.6291,16154.0
2020-01-22 15:30:00,78.67,78.75,78.62,78.64,30852.0,65.6291,65.6958,65.5874,65.604,30852.0
2020-01-22 15:40:00,78.63,78.69,78.54,78.67,27760.0,65.5957,65.6458,65.5206,65.6291,27760.0
2020-01-22 15:50:00,78.71,78.79,78.67,78.78,142386.0,65.6624,65.7292,65.6291,65.7208,142386.0
2020-01-23 09:30:00,78.73,79.02,78.53,79.02,48148.0,65.6791,65.921,65.5123,65.921,48148.0
2020-01-23 09:40:00,79.08,79.38,79.08,79.38,46750.0,65.9711,66.2214,65.9711,66.2214,46750.0
2020-01-23 09:50:00,79.36,79.45,79.16,79.17,66592.0,66.2047,66.2798,66.0378,66.0462,66592.0
2020-01-23 10:00:00,79.14,79.26,79.11,79.17,30656.0,66.0212,66.1213,65.9961,66.0462,30656.0
2020-01-23 10:10:00,79.17,79.19,79.14,79.19,28714.0,66.0462,66.0629,66.0212,66.0629,28714.0
2020-01-23 10:20:00,79.15,79.17,78.92,79.08,17098.0,66.0295,66.0462,65.8376,65.9711,17098.0
2020-01-23 10:30:00,79.09,79.25,79.09,79.22,15820.0,65.9794,66.1129,65.9794,66.0879,15820.0
2020-01-23 10:40:00,79.23,79.35,79.17,79.31,25232.0,66.0962,66.1963,66.0462,66.163,25232.0
2020-01-23 10:50:00,79.32,79.42,79.25,79.26,11278.0,66.1713,66.2547,66.1129,66.1213,11278.0
2020-01-23 11:00:00,79.27,79.29,79.21,79.29,18472.0,66.1296,66.1463,66.0796,66.1463,18472.0
2020-01-23 11:10:00,79.28,79.28,79.23,79.23,12046.0,66.1379,66.1379,66.0962,66.0962,12046.0
2020-01-23 11:20:00,79.25,79.41,79.23,79.38,29540.0,66.1129,66.2464,66.0962,66.2214,29540.0
2020-01-23 11:30:00,79.41,79.42,79.31,79.42,17954.0,66.2464,66.2547,66.163,66.2547,17954.0
2020-01-23 11:40:00,79.41,79.42,79.25,79.28,13584.0,66.2464,66.2547,66.1129,66.1379,13584.0
2020-01-23 11:50:00,79.29,79.31,79.24,79.31,10562.0,66.1463,66.163,66.1046,66.163,10562.0
2020-01-23 12:00:00,79.31,79.42,79.31,79.41,9054.0,66.163,66.2547,66.163,66.2464,9054.0
2020-01-23 12:10:00,79.41,79.57,79.41,79.57,21416.0,66.2464,66.3799,66.2464,66.3799,21416.0
2020-01-23 12:20:00,79.57,79.57,79.53,79.53,17080.0,66.3799,66.3799,66.3465,66.3465,17080.0
2020-01-23 12:30:00,79.55,79.58,79.44,79.44,12054.0,66.3632,66.3882,66.2714,66.2714,12054.0
2020-01-23 12:40:00,79.43,79.48,79.43,79.45,14668.0,66.2631,66.3048,66.2631,66.2798,14668.0
2020-01-23 12:50:00,79.45,79.46,79.36,79.42,12084.0,66.2798,66.2881,66.2047,66.2547,12084.0
2020-01-23 13:00:00,79.44,79.44,79.32,79.33,11716.0,66.2714,66.2714,66.1713,66.1797,11716.0
2020-01-23 13:10:00,79.33,79.5,79.33,79.49,19624.0,66.1797,66.3215,66.1797,66.3131,19624.0
2020-01-23 13:20:00,79.49,79.5,79.39,79.42,12652.0,66.3131,66.3215,66.2297,66.2547,12652.0
2020-01-23 13:30:00,79.41,79.44,79.38,79.44,15252.0,66.2464,66.2714,66.2214,66.2714,15252.0
2020-01-23 13:40:00,79.44,79.56,79.44,79.55,13100.0,66.2714,66.3715,66.2714,66.3632,13100.0
2020-01-23 13:50:00,79.56,79.57,79.51,79.57,20914.0,66.3715,66.3799,66.3298,66.3799,20914.0
2020-01-23 14:00:00,79.58,79.58,79.5,79.52,19192.0,66.3882,66.3882,66.3215,66.3382,19192.0
2020-01-23 14:10:00,79.52,79.64,79.5,79.63,22332.0,66.3382,66.4383,66.3215,66.4299,22332.0
2020-01-23 14:20:00,79.62,79.69,79.59,79.69,29360.0,66.4216,66.48,66.3966,66.48,29360.0
2020-01-23 14:30:00,79.7,79.7,79.64,79.7,27336.0,66.4883,66.4883,66.4383,66.4883,27336.0
2020-01-23 14:40:00,79.71,79.88,79.7,79.84,169310.0,66.4967,66.6385,66.4883,66.6051,169310.0
2020-01-23 14:50:00,79.83,79.92,79.81,79.91,27186.0,66.5968,66.6719,66.5801,66.6635,27186.0
2020-01-23 15:00:00,79.92,79.96,79.88,79.92,34912.0,66.6719,66.7052,66.6385,66.6719,34912.0
2020-01-23 15:10:00,79.91,79.99,79.9,79.97,43478.0,66.6635,66.7303,66.6552,66.7136,43478.0
2020-01-23 15:20:00,79.98,80.07,79.98,80.05,44832.0,66.7219,66.797,66.7219,66.7803,44832.0
2020-01-23 15:30:00,80.05,80.09,79.94,79.95,113640.0,66.7803,66.8137,66.6885,66.6969,113640.0
2020-01-23 15:40:00,79.96,80.01,79.91,79.97,59098.0,66.7052,66.7469,66.6635,66.7136,59098.0
2020-01-23 15:50:00,79.97,80.08,79.96,80.03,240940.0,66.7136,66.8053,66.7052,66.7636,240940.0
2020-01-24 09:30:00,79.89,80.0,79.58,79.61,65050.0,66.6468,66.7386,66.3882,66.4132,65050.0
2020-01-24 09:40:00,79.66,79.78,79.51,79.72,41958.0,66.455,66.5551,66.3298,66.505,41958.0
2020-01-24 09:50:00,79.72,79.76,79.67,79.71,24736.0,66.505,66.5384,66.4633,66.4967,24736.0
2020-01-24 10:00:00,79.73,79.92,79.67,79.83,29514.0,66.5134,66.6719,66.4633,66.5968,29514.0
2020-01-24 10:10:00,79.81,80.05,79.76,80.04,28606.0,66.5801,66.7803,66.5384,66.772,28606.0
2020-01-24 10:20:00,80.04,80.21,80.04,80.17,16492.0,66.772,66.9138,66.772,66.8804,16492.0
2020-01-24 10:30:00,80.18,80.21,80.08,80.11,22182.0,66.8888,66.9138,66.8053,66.8304,22182.0
2020-01-24 10:40:00,80.15,80.22,80.08,80.09,22228.0,66.8637,66.9221,66.8053,66.8137,22228.0
2020-01-24 10:50:00,80.07,80.12,79.98,79.98,21854.0,66.797,66.8387,66.7219,66.7219,21854.0
2020-01-24 11:00:00,79.97,80.13,79.97,80.1,14796.0,66.7136,66.847,66.7136,66.822,14796.0
2020-01-24 11:10:00,80.11,80.26,80.1,80.14,20912.0,66.8304,66.9555,66.822,66.8554,20912.0
2020-01-24 11:20:00,80.13,80.15,80.09,80.15,26606.0,66.847,66.8637,66.8137,66.8637,26606.0
2020-01-24 11:30:00,80.19,80.21,80.09,80.17,21814.0,66.8971,66.9138,66.8137,66.8804,21814.0
2020-01-24 11:40:00,80.17,80.22,80.13,80.17,20992.0,66.8804,66.9221,66.847,66.8804,20992.0
2020-01-24 11:50:00,80.17,80.18,80.08,80.09,13180.0,66.8804,66.8888,66.8053,66.8137,13180.0
2020-01-24 12:00:00,80.1,80.11,80.06,80.1,13586.0,66.822,66.8304,66.7886,66.822,13586.0
2020-01-24 12:10:00,80.08,80.08,79.93,79.93,10986.0,66.8053,66.8053,66.6802,66.6802,10986.0
2020-01-24 12:20:00,79.94,79.97,79.88,79.91,14674.0,66.6885,66.7136,66.6385,66.6635,14674.0
2020-01-24 12:30:00,79.91,79.95,79.71,79.74,17168.0,66.6635,66.6969,66.4967,66.5217,17168.0
2020-01-24 12:40:00,79.74,79.75,79.65,79.66,14636.0,66.5217,66.53,66.4466,66.455,14636.0
2020-01-24 12:50:00,79.67,79.81,79.66,79.81,12910.0,66.4633,66.5801,66.455,66.5801,12910.0
2020-01-24 13:00:00,79.83,79.91,79.82,79.86,19958.0,66.5968,66.6635,66.5884,66.6218,19958.0
2020-01-24 13:10:00,79.85,79.86,79.8,79.83,10556.0,66.6135,66.6218,66.5717,66.5968,10556.0
2020-01-24 13:20:00,79.8,79.86,79.79,79.82,9132.0,66.5717,66.6218,66.5634,66.5884,9132.0
2020-01-24 13:30:00,79.82,79.86,79.8,79.86,11040.0,66.5884,66.6218,66.5717,66.6218,11040.0
2020-01-24 13:40:00,79.86,79.86,79.82,79.82,10532.0,66.6218,66.6218,66.5884,66.5884,10532.0
2020-01-24 13:50:00,79.8,79.8,79.75,79.75,15782.0,66.5717,66.5717,66.53,66.53,15782.0
2020-01-24 14:00:00,79.73,79.78,79.67,79.72,15670.0,66.5134,66.5551,66.4633,66.505,15670.0
2020-01-24 14:10:00,79.74,79.74,79.61,79.61,13154.0,66.5217,66.5217,66.4132,66.4132,13154.0
2020-01-24 14:20:00,79.61,79.61,79.53,79.53,19638.0,66.4132,66.4132,66.3465,66.3465,19638.0
2020-01-24 14:30:00,79.55,79.64,79.55,79.6,10982.0,66.3632,66.4383,66.3632,66.4049,10982.0
2020-01-24 14:40:00,79.61,79.64,79.52,79.56,16124.0,66.4132,66.4383,66.3382,66.3715,16124.0
2020-01-24 14:50:00,79.56,79.74,79.56,79.73,19668.0,66.3715,66.5217,66.3715,66.5134,19668.0
2020-01-24 15:00:00,79.74,79.79,79.69,79.74,15588.0,66.5217,66.5634,66.48,66.5217,15588.0
2020-01-24 15:10:00,79.74,79.8,79.72,79.77,50192.0,66.5217,66.5717,66.505,66.5467,50192.0
2020-01-24 15:20:00,79.77,79.84,79.77,79.8,17248.0,66.5467,66.6051,66.5467,66.5717,17248.0
2020-01-24 15:30:00,79.79,79.79,79.6,79.6,29800.0,66.5634,66.5634,66.4049,66.4049,29800.0
2020-01-24 15:40:00,79.58,79.68,79.53,79.68,51264.0,66.3882,66.4716,66.3465,66.4716,51264.0
2020-01-24 15:50:00,79.67,79.91,79.66,79.87,160412.0,66.4633,66.6635,66.455,66.6301,160412.0
2020-01-27 09:30:00,79.58,80.1,79.5,79.61,42376.0,66.3882,66.822,66.3215,66.4132,42376.0
2020-01-27 09:40:00,79.64,79.85,79.62,79.75,14934.0,66.4383,66.6135,66.4216,66.53,14934.0
2020-01-27 09:50:00,79.75,79.75,79.47,79.47,17530.0,66.53,66.53,66.2965,66.2965,17530.0
2020-01-27 10:00:00,79.5,79.52,79.21,79.47,38952.0,66.3215,66.3382,66.0796,66.2965,38952.0
2020-01-27 10:10:00,79.42,79.45,79.14,79.14,27304.0,66.2547,66.2798,66.0212,66.0212,27304.0
2020-01-27 10:20:00,79.14,79.2,79.01,79.04,34044.0,66.0212,66.0712,65.9127,65.9377,34044.0
2020-01-27 10:30:00,79.01,79.13,79.01,79.11,15452.0,65.9127,66.0128,65.9127,65.9961,15452.0
2020-01-27 10:40:00,79.11,79.23,79.01,79.17,50132.0,65.9961,66.0962,65.9127,66.0462,50132.0
2020-01-27 10:50:00,79.14,79.17,79.08,79.13,18060.0,66.0212,66.0462,65.9711,66.0128,18060.0
2020-01-27 11:00:00,79.07,79.2,79.07,79.11,26342.0,65.9628,66.0712,65.9628,65.9961,26342.0
2020-01-27 11:10:00,79.11,79.12,79.01,79.04,16278.0,65.9961,66.0045,65.9127,65.9377,16278.0
2020-01-27 11:20:00,79.05,79.12,78.99,79.04,33892.0,65.9461,66.0045,65.896,65.9377,33892.0
2020-01-27 11:30:00,79.03,79.12,79.03,79.06,25408.0,65.9294,66.0045,65.9294,65.9544,25408.0
2020-01-27 11:40:00,79.07,79.11,79.05,79.08,40328.0,65.9628,65.9961,65.9461,65.9711,40328.0
2020-01-27 11:50:00,79.09,79.23,79.09,79.22,23146.0,65.9794,66.0962,65.9794,66.0879,23146.0
2020-01-27 12:00:00,79.23,79.25,79.17,79.17,18784.0,66.0962,66.1129,66.0462,66.0462,18784.0
2020-01-27 12:10:00,79.16,79.17,79.05,79.09,14016.0,66.0378,66.0462,65.9461,65.9794,14016.0
2020-01-27 12:20:00,79.08,79.08,79.02,79.04,13798.0,65.9711,65.9711,65.921,65.9377,13798.0
2020-01-27 12:30:00,79.04,79.08,79.01,79.04,15762.0,65.9377,65.9711,65.9127,65.9377,15762.0
2020-01-27 12:40:00,79.0,79.07,78.99,79.04,14710.0,65.9044,65.9628,65.896,65.9377,14710.0
2020-01-27 12:50:00,79.04,79.05,78.93,78.96,9754.0,65.9377,65.9461,65.846,65.871,9754.0
2020-01-27 13:00:00,78.94,79.04,78.93,79.01,16128.0,65.8543,65.9377,65.846,65.9127,16128.0
2020-01-27 13:10:00,79.01,79.11,79.01,79.08,31528.0,65.9127,65.9961,65.9127,65.9711,31528.0
2020-01-27 13:20:00,79.08,79.25,79.08,79.18,14690.0,65.9711,66.1129,65.9711,66.0545,14690.0
2020-01-27 13:30:00,79.17,79.24,79.17,79.21,14938.0,66.0462,66.1046,66.0462,66.0796,14938.0
2020-01-27 13:40:00,79.22,79.25,79.17,79.19,13328.0,66.0879,66.1129,66.0462,66.0629,13328.0
2020-01-27 13:50:00,79.19,79.19,79.1,79.11,18804.0,66.0629,66.0629,65.9878,65.9961,18804.0
2020-01-27 14:00:00,79.13,79.2,79.06,79.2,18044.0,66.0128,66.0712,65.9544,66.0712,18044.0
2020-01-27 14:10:00,79.17,79.25,79.14,79.24,10506.0,66.0462,66.1129,66.0212,66.1046,10506.0
2020-01-27 14:20:00,79.22,79.27,79.13,79.26,11668.0,66.0879,66.1296,66.0128,66.1213,11668.0
2020-01-27 14:30:00,79.24,79.26,79.15,79.24,14350.0,66.1046,66.1213,66.0295,66.1046,14350.0
2020-01-27 14:40:00,79.28,79.35,79.27,79.31,13042.0,66.1379,66.1963,66.1296,66.163,13042.0
2020-01-27 14:50:00,79.29,79.36,79.25,79.31,27970.0,66.1463,66.2047,66.1129,66.163,27970.0
2020-01-27 15:00:00,79.3,79.45,79.3,79.39,24682.0,66.1546,66.2798,66.1546,66.2297,24682.0
2020-01-27 15:10:00,79.39,79.42,79.32,79.42,43258.0,66.2297,66.2547,66.1713,66.2547,43258.0
2020-01-27 15:20:00,79.41,79.54,79.41,79.46,28208.0,66.2464,66.3548,66.2464,66.2881,28208.0
2020-01-27 15:30:00,79.45,79.45,79.22,79.31,20624.0,66.2798,66.2798,66.0879,66.163,20624.0
2020-01-27 15:40:00,79.3,79.32,79.22,79.23,66842.0,66.1546,66.1713,66.0879,66.0962,66842.0
2020-01-27 15:50:00,79.23,79.33,79.16,79.27,193788.0,66.0962,66.1797,66.0378,66.1296,193788.0
2020-01-28 09:30:00,79.48,79.88,79.32,79.7,29544.0,66.3048,66.6385,66.1713,66.4883,29544.0
2020-01-28 09:40:00,79.7,79.83,79.64,79.77,9488.0,66.4883,66.5968,66.4383,66.5467,9488.0
2020-01-28 09:50:00,79.8,79.83,79.59,79.59,18012.0,66.5717,66.5968,66.3966,66.3966,18012.0
2020-01-28 10:00:00,79.54,79.73,79.46,79.73,29902.0,66.3548,66.5134,66.2881,66.5134,29902.0
2020-01-28 10:10:00,79.72,79.86,79.72,79.75,25084.0,66.505,66.6218,66.505,66.53,25084.0
2020-01-28 10:20:00,79.73,79.73,79.49,79.53,12200.0,66.5134,66.5134,66.3131,66.3465,12200.0
2020-01-28 10:30:00,79.48,79.53,79.37,79.37,16126.0,66.3048,66.3465,66.213,66.213,16126.0
2020-01-28 10:40:00,79.36,79.47,79.28,79.34,7638.0,66.2047,66.2965,66.1379,66.188,7638.0
2020-01-28 10:50:00,79.38,79.46,79.3,79.44,43646.0,66.2214,66.2881,66.1546,66.2714,43646.0
2020-01-28 11:00:00,79.45,79.8,79.44,79.78,22542.0,66.2798,66.5717,66.2714,66.5551,22542.0
2020-01-28 11:10:00,79.74,79.77,79.57,79.64,20476.0,66.5217,66.5467,66.3799,66.4383,20476.0
2020-01-28 11:20:00,79.67,79.85,79.67,79.77,25096.0,66.4633,66.6135,66.4633,66.5467,25096.0
2020-01-28 11:30:00,79.79,79.79,79.6,79.6,14590.0,66.5634,66.5634,66.4049,66.4049,14590.0
2020-01-28 11:40:00,79.61,79.69,79.58,79.59,15940.0,66.4132,66.48,66.3882,66.3966,15940.0
2020-01-28 11:50:00,79.63,79.66,79.53,79.61,7012.0,66.4299,66.455,66.3465,66.4132,7012.0
2020-01-28 12:00:00,79.62,79.73,79.61,79.69,22106.0,66.4216,66.5134,66.4132,66.48,22106.0
2020-01-28 12:10:00,79.69,79.76,79.69,79.76,11280.0,66.48,66.5384,66.48,66.5384,11280.0
2020-01-28 12:20:00,79.77,79.87,79.75,79.87,60736.0,66.5467,66.6301,66.53,66.6301,60736.0
2020-01-28 12:30:00,79.87,79.91,79.86,79.86,16670.0,66.6301,66.6635,66.6218,66.6218,16670.0
2020-01-28 12:40:00,79.86,79.89,79.84,79.85,6252.0,66.6218,66.6468,66.6051,66.6135,6252.0
2020-01-28 12:50:00,79.85,79.87,79.83,79.84,13940.0,66.6135,66.6301,66.5968,66.6051,13940.0
2020-01-28 13:00:00,79.84,79.84,79.75,79.79,5148.0,66.6051,66.6051,66.53,66.5634,5148.0
2020-01-28 13:10:00,79.79,79.79,79.73,79.76,11084.0,66.5634,66.5634,66.5134,66.5384,11084.0
2020-01-28 13:20:00,79.75,79.77,79.71,79.71,8576.0,66.53,66.5467,66.4967,66.4967,8576.0
2020-01-28 13:30:00,79.69,79.69,79.58,79.58,6238.0,66.48,66.48,66.3882,66.3882,6238.0
2020-01-28 13:40:00,79.62,79.79,79.62,79.76,14032.0,66.4216,66.5634,66.4216,66.5384,14032.0
2020-01-28 13:50:00,79.77,79.82,79.75,79.77,9754.0,66.5467,66.5884,66.53,66.5467,9754.0
2020-01-28 14:00:00,79.78,79.78,79.74,79.74,8334.0,66.5551,66.5551,66.5217,66.5217,8334.0
2020-01-28 14:10:00,79.75,79.95,79.75,79.92,10254.0,66.53,66.6969,66.53,66.6719,10254.0
2020-01-28 14:20:00,79.93,79.95,79.87,79.94,13460.0,66.6802,66.6969,66.6301,66.6885,13460.0
2020-01-28 14:30:00,79.93,79.98,79.92,79.96,10066.0,66.6802,66.7219,66.6719,66.7052,10066.0
2020-01-28 14:40:00,79.96,79.98,79.89,79.89,10518.0,66.7052,66.7219,66.6468,66.6468,10518.0
2020-01-28 14:50:00,79.91,79.91,79.81,79.81,13874.0,66.6635,66.6635,66.5801,66.5801,13874.0
2020-01-28 15:00:00,79.82,79.85,79.79,79.83,14538.0,66.5884,66.6135,66.5634,66.5968,14538.0
2020-01-28 15:10:00,79.83,79.9,79.83,79.89,12652.0,66.5968,66.6552,66.5968,66.6468,12652.0
2020-01-28 15:20:00,79.88,79.96,79.86,79.88,20284.0,66.6385,66.7052,66.6218,66.6385,20284.0
2020-01-28 15:30:00,79.87,79.9,79.82,79.85,32866.0,66.6301,66.6552,66.5884,66.6135,32866.0
2020-01-28 15:40:00,79.86,79.89,79.79,79.89,35858.0,66.6218,66.6468,66.5634,66.6468,35858.0
2020-01-28 15:50:00,79.87,79.95,79.85,79.91,174994.0,66.6301,66.6969,66.6135,66.6635,174994.0
2020-01-29 09:30:00,79.74,79.91,79.56,79.58,38234.0,66.5217,66.6635,66.3715,66.3882,38234.0
2020-01-29 09:40:00,79.61,79.67,79.49,79.61,26506.0,66.4132,66.4633,66.3131,66.4132,26506.0
2020-01-29 09:50:00,79.6,79.66,79.41,79.46,8668.0,66.4049,66.455,66.2464,66.2881,8668.0
2020-01-29 10:00:00,79.47,79.5,79.39,79.47,19322.0,66.2965,66.3215,66.2297,66.2965,19322.0
2020-01-29 10:10:00,79.46,79.47,79.32,79.39,19522.0,66.2881,66.2965,66.1713,66.2297,19522.0
2020-01-29 10:20:00,79.37,79.39,79.2,79.25,15752.0,66.213,66.2297,66.0712,66.1129,15752.0
2020-01-29 10:30:00,79.24,79.25,79.1,79.17,38878.0,66.1046,66.1129,65.9878,66.0462,38878.0
2020-01-29 10:40:00,79.16,79.31,79.14,79.29,25324.0,66.0378,66.163,66.0212,66.1463,25324.0
2020-01-29 10:50:00,79.3,79.48,79.28,79.36,19976.0,66.1546,66.3048,66.1379,66.2047,19976.0
2020-01-29 11:00:00,79.38,79.42,79.35,79.42,6030.0,66.2214,66.2547,66.1963,66.2547,6030.0
2020-01-29 11:10:00,79.4,79.43,79.37,79.39,9710.0,66.2381,66.2631,66.213,66.2297,9710.0
2020-01-29 11:20:00,79.4,79.49,79.39,79.47,15932.0,66.2381,66.3131,66.2297,66.2965,15932.0
2020-01-29 11:30:00,79.47,79.49,79.39,79.46,23594.0,66.2965,66.3131,66.2297,66.2881,23594.0
2020-01-29 11:40:00,79.46,79.46,79.39,79.39,13064.0,66.2881,66.2881,66.2297,66.2297,13064.0
2020-01-29 11:50:00,79.39,79.4,79.37,79.39,6340.0,66.2297,66.2381,66.213,66.2297,6340.0
2020-01-29 12:00:00,79.38,79.38,79.34,79.38,8966.0,66.2214,66.2214,66.188,66.2214,8966.0
2020-01-29 12:10:00,79.33,79.41,79.32,79.41,8758.0,66.1797,66.2464,66.1713,66.2464,8758.0
2020-01-29 12:20:00,79.42,79.5,79.42,79.46,6522.0,66.2547,66.3215,66.2547,66.2881,6522.0
2020-01-29 12:30:00,79.44,79.44,79.35,79.38,8218.0,66.2714,66.2714,66.1963,66.2214,8218.0
2020-01-29 12:40:00,79.39,79.39,79.33,79.36,6996.0,66.2297,66.2297,66.1797,66.2047,6996.0
2020-01-29 12:50:00,79.35,79.38,79.35,79.36,5050.0,66.1963,66.2214,66.1963,66.2047,5050.0
2020-01-29 13:00:00,79.39,79.5,79.38,79.49,17216.0,66.2297,66.3215,66.2214,66.3131,17216.0
2020-01-29 13:10:00,79.48,79.49,79.43,79.43,14282.0,66.3048,66.3131,66.2631,66.2631,14282.0
2020-01-29 13:20:00,79.44,79.44,79.36,79.39,28062.0,66.2714,66.2714,66.2047,66.2297,28062.0
2020-01-29 13:30:00,79.39,79.42,79.36,79.36,15704.0,66.2297,66.2547,66.2047,66.2047,15704.0
2020-01-29 13:40:00,79.36,79.48,79.33,79.45,17734.0,66.2047,66.3048,66.1797,66.2798,17734.0
2020-01-29 13:50:00,79.46,79.53,79.42,79.44,10404.0,66.2881,66.3465,66.2547,66.2714,10404.0
2020-01-29 14:00:00,79.35,79.47,79.31,79.31,17520.0,66.1963,66.2965,66.163,66.163,17520.0
2020-01-29 14:10:00,79.33,79.39,79.32,79.36,17938.0,66.1797,66.2297,66.1713,66.2047,17938.0
2020-01-29 14:20:00,79.38,79.39,79.33,79.36,12968.0,66.2214,66.2297,66.1797,66.2047,12968.0
2020-01-29 14:30:00,79.38,79.4,79.28,79.36,31548.0,66.2214,66.2381,66.1379,66.2047,31548.0
2020-01-29 14:40:00,79.36,79.4,79.33,79.4,14440.0,66.2047,66.2381,66.1797,66.2381,14440.0
2020-01-29 14:50:00,79.42,79.47,79.39,79.41,11824.0,66.2547,66.2965,66.2297,66.2464,11824.0
2020-01-29 15:00:00,79.42,79.47,79.31,79.33,21734.0,66.2547,66.2965,66.163,66.1797,21734.0
2020-01-29 15:10:00,79.33,79.35,79.25,79.3,26798.0,66.1797,66.1963,66.1129,66.1546,26798.0
2020-01-29 15:20:00,79.3,79.3,79.19,79.26,24268.0,66.1546,66.1546,66.0629,66.1213,24268.0
2020-01-29 15:30:00,79.24,79.46,79.22,79.39,73516.0,66.1046,66.2881,66.0879,66.2297,73516.0
2020-01-29 15:40:00,79.39,79.39,79.24,79.27,90440.0,66.2297,66.2297,66.1046,66.1296,90440.0
2020-01-29 15:50:00,79.26,79.33,79.19,79.33,257008.0,66.1213,66.1797,66.0629,66.1797,257008.0
2020-01-30 09:30:00,79.39,79.68,79.3,79.31,27616.0,66.2297,66.4716,66.1546,66.163,27616.0
2020-01-30 09:40:00,79.36,79.57,79.36,79.42,12806.0,66.2047,66.3799,66.2047,66.2547,12806.0
2020-01-30 09:50:00,79.38,79.43,79.38,79.38,9420.0,66.2214,66.2631,66.2214,66.2214,9420.0
2020-01-30 10:00:00,79.39,79.49,79.26,79.26,15304.0,66.2297,66.3131,66.1213,66.1213,15304.0
2020-01-30 10:10:00,79.26,79.33,79.19,79.32,10910.0,66.1213,66.1797,66.0629,66.1713,10910.0
2020-01-30 10:20:00,79.33,79.45,79.32,79.41,11010.0,66.1797,66.2798,66.1713,66.2464,11010.0
2020-01-30 10:30:00,79.41,79.52,79.38,79.45,12682.0,66.2464,66.3382,66.2214,66.2798,12682.0
2020-01-30 10:40:00,79.43,79.44,79.32,79.37,25186.0,66.2631,66.2714,66.1713,66.213,25186.0
2020-01-30 10:50:00,79.42,79.54,79.41,79.51,13570.0,66.2547,66.3548,66.2464,66.3298,13570.0
2020-01-30 11:00:00,79.52,79.64,79.49,79.64,10826.0,66.3382,66.4383,66.3131,66.4383,10826.0
2020-01-30 11:10:00,79.66,79.82,79.66,79.82,12522.0,66.455,66.5884,66.455,66.5884,12522.0
2020-01-30 11:20:00,79.78,79.94,79.75,79.89,15982.0,66.5551,66.6885,66.53,66.6468,15982.0
2020-01-30 11:30:00,79.88,80.07,79.88,80.07,7772.0,66.6385,66.797,66.6385,66.797,7772.0
2020-01-30 11:40:00,80.07,80.3,80.06,80.28,29628.0,66.797,66.9889,66.7886,66.9722,29628.0
2020-01-30 11:50:00,80.28,80.31,80.21,80.28,37270.0,66.9722,66.9972,66.9138,66.9722,37270.0
2020-01-30 12:00:00,80.26,80.31,80.23,80.31,17582.0,66.9555,66.9972,66.9305,66.9972,17582.0
2020-01-30 12:10:00,80.32,80.33,80.25,80.27,29814.0,67.0055,67.0139,66.9472,66.9638,29814.0
2020-01-30 12:20:00,80.28,80.3,80.23,80.26,8156.0,66.9722,66.9889,66.9305,66.9555,8156.0
2020-01-30 12:30:00,80.21,80.24,80.09,80.09,25890.0,66.9138,66.9388,66.8137,66.8137,25890.0
2020-01-30 12:40:00,80.09,80.11,80.06,80.06,6966.0,66.8137,66.8304,66.7886,66.7886,6966.0
2020-01-30 12:50:00,80.1,80.1,80.03,80.05,6662.0,66.822,66.822,66.7636,66.7803,6662.0
2020-01-30 13:00:00,80.06,80.11,80.05,80.11,4366.0,66.7886,66.8304,66.7803,66.8304,4366.0
2020-01-30 13:10:00,80.11,80.13,80.02,80.02,8752.0,66.8304,66.847,66.7553,66.7553,8752.0
2020-01-30 13:20:00,80.02,80.07,80.01,80.03,14686.0,66.7553,66.797,66.7469,66.7636,14686.0
2020-01-30 13:30:00,80.03,80.06,79.94,79.94,42070.0,66.7636,66.7886,66.6885,66.6885,42070.0
2020-01-30 13:40:00,79.94,79.97,79.82,79.82,19570.0,66.6885,66.7136,66.5884,66.5884,19570.0
2020-01-30 13:50:00,79.83,79.83,79.78,79.8,7324.0,66.5968,66.5968,66.5551,66.5717,7324.0
2020-01-30 14:00:00,79.8,79.91,79.78,79.83,17228.0,66.5717,66.6635,66.5551,66.5968,17228.0
2020-01-30 14:10:00,79.85,79.92,79.83,79.91,10380.0,66.6135,66.6719,66.5968,66.6635,10380.0
2020-01-30 14:20:00,79.92,80.02,79.92,79.99,21336.0,66.6719,66.7553,66.6719,66.7303,21336.0
2020-01-30 14:30:00,79.99,80.08,79.99,80.07,25894.0,66.7303,66.8053,66.7303,66.797,25894.0
2020-01-30 14:40:00,80.07,80.23,80.07,80.23,48064.0,66.797,66.9305,66.797,66.9305,48064.0
2020-01-30 14:50:00,80.27,80.33,80.21,80.26,41558.0,66.9638,67.0139,66.9138,66.9555,41558.0
2020-01-30 15:00:00,80.29,80.41,80.29,80.32,18934.0,66.9805,67.0806,66.9805,67.0055,18934.0
2020-01-30 15:10:00,80.32,80.41,80.28,80.39,23554.0,67.0055,67.0806,66.9722,67.0639,23554.0
2020-01-30 15:20:00,80.39,80.43,80.33,80.39,28380.0,67.0639,67.0973,67.0139,67.0639,28380.0
2020-01-30 15:30:00,80.41,80.44,80.31,80.39,46936.0,67.0806,67.1057,66.9972,67.0639,46936.0
2020-01-30 15:40:00,80.39,80.61,80.37,80.58,49154.0,67.0639,67.2475,67.0473,67.2225,49154.0
2020-01-30 15:50:00,80.56,80.69,80.55,80.56,191666.0,67.2058,67.3142,67.1974,67.2058,191666.0
2020-01-31 09:30:00,80.28,80.49,80.27,80.36,122262.0,66.9722,67.1474,66.9638,67.0389,122262.0
2020-01-31 09:40:00,80.43,80.46,80.37,80.44,32914.0,67.0973,67.1223,67.0473,67.1057,32914.0
2020-01-31 09:50:00,80.44,80.48,80.32,80.33,39948.0,67.1057,67.139,67.0055,67.0139,39948.0
2020-01-31 10:00:00,80.33,80.43,80.25,80.42,26290.0,67.0139,67.0973,66.9472,67.089,26290.0
2020-01-31 10:10:00,80.41,80.6,80.39,80.54,13550.0,67.0806,67.2391,67.0639,67.1891,13550.0
2020-01-31 10:20:00,80.53,80.54,80.35,80.35,6016.0,67.1807,67.1891,67.0306,67.0306,6016.0
2020-01-31 10:30:00,80.36,80.39,80.24,80.24,27342.0,67.0389,67.0639,66.9388,66.9388,27342.0
2020-01-31 10:40:00,80.24,80.25,80.08,80.1,27048.0,66.9388,66.9472,66.8053,66.822,27048.0
2020-01-31 10:50:00,80.07,80.17,80.06,80.16,35400.0,66.797,66.8804,66.7886,66.8721,35400.0
2020-01-31 11:00:00,80.16,80.18,80.06,80.1,55884.0,66.8721,66.8888,66.7886,66.822,55884.0
2020-01-31 11:10:00,80.11,80.17,80.06,80.16,89138.0,66.8304,66.8804,66.7886,66.8721,89138.0
2020-01-31 11:20:00,80.14,80.17,79.99,80.0,162154.0,66.8554,66.8804,66.7303,66.7386,162154.0
2020-01-31 11:30:00,80.01,80.05,79.95,80.0,278912.0,66.7469,66.7803,66.6969,66.7386,278912.0
2020-01-31 11:40:00,80.01,80.31,80.0,80.2,59496.0,66.7469,66.9972,66.7386,66.9054,59496.0
2020-01-31 11:50:00,80.2,80.23,80.1,80.2,16254.0,66.9054,66.9305,66.822,66.9054,16254.0
2020-01-31 12:00:00,80.21,80.22,80.14,80.14,25032.0,66.9138,66.9221,66.8554,66.8554,25032.0
2020-01-31 12:10:00,80.15,80.23,80.14,80.14,24436.0,66.8637,66.9305,66.8554,66.8554,24436.0
2020-01-31 12:20:00,80.16,80.17,80.09,80.09,14374.0,66.8721,66.8804,66.8137,66.8137,14374.0
2020-01-31 12:30:00,80.06,80.09,79.97,80.05,37942.0,66.7886,66.8137,66.7136,66.7803,37942.0
2020-01-31 12:40:00,80.03,80.13,80.01,80.04,33658.0,66.7636,66.847,66.7469,66.772,33658.0
2020-01-31 12:50:00,80.04,80.04,79.88,79.97,251478.0,66.772,66.772,66.6385,66.7136,251478.0
2020-01-31 13:00:00,79.96,79.98,79.85,79.85,17868.0,66.7052,66.7219,66.6135,66.6135,17868.0
2020-01-31 13:10:00,79.83,79.83,79.79,79.83,13826.0,66.5968,66.5968,66.5634,66.5968,13826.0
2020-01-31 13:20:00,79.83,79.91,79.82,79.86,43050.0,66.5968,66.6635,66.5884,66.6218,43050.0
2020-01-31 13:30:00,79.86,80.0,79.85,79.94,15748.0,66.6218,66.7386,66.6135,66.6885,15748.0
2020-01-31 13:40:00,79.95,80.04,79.94,80.04,17724.0,66.6969,66.772,66.6885,66.772,17724.0
2020-01-31 13:50:00,80.05,80.11,80.01,80.1,20610.0,66.7803,66.8304,66.7469,66.822,20610.0
2020-01-31 14:00:00,80.1,80.19,80.08,80.09,29828.0,66.822,66.8971,66.8053,66.8137,29828.0
2020-01-31 14:10:00,80.08,80.19,80.08,80.19,92582.0,66.8053,66.8971,66.8053,66.8971,92582.0
2020-01-31 14:20:00,80.2,80.25,80.11,80.25,71492.0,66.9054,66.9472,66.8304,66.9472,71492.0
2020-01-31 14:30:00,80.22,80.35,80.2,80.32,36662.0,66.9221,67.0306,66.9054,67.0055,36662.0
2020-01-31 14:40:00,80.33,80.34,80.19,80.21,23536.0,67.0139,67.0222,66.8971,66.9138,23536.0
2020-01-31 14:50:00,80.21,80.25,80.14,80.17,63196.0,66.9138,66.9472,66.8554,66.8804,63196.0
2020-01-31 15:00:00,80.2,80.28,80.13,80.15,15256.0,66.9054,66.9722,66.847,66.8637,15256.0
2020-01-31 15:10:00,80.14,80.14,80.02,80.05,29548.0,66.8554,66.8554,66.7553,66.7803,29548.0
2020-01-31 15:20:00,80.06,80.06,80.0,80.02,100252.0,66.7886,66.7886,66.7386,66.7553,100252.0
2020-01-31 15:30:00,79.99,80.04,79.98,79.99,68242.0,66.7303,66.772,66.7219,66.7303,68242.0
2020-01-31 15:40:00,79.99,80.16,79.98,80.06,112692.0,66.7303,66.8721,66.7219,66.7886,112692.0
2020-01-31 15:50:00,80.07,80.4,80.03,80.31,319478.0,66.797,67.0723,66.7636,66.9972,319478.0
2020-02-03 09:30:00,80.64,80.8,80.45,80.47,68212.0,67.2725,67.406,67.114,67.1307,68212.0
2020-02-03 09:40:00,80.48,80.83,80.48,80.8,12584.0,67.139,67.431,67.139,67.406,12584.0
2020-02-03 09:50:00,80.76,80.94,80.68,80.73,33702.0,67.3726,67.5228,67.3059,67.3476,33702.0
2020-02-03 10:00:00,80.73,80.79,80.51,80.6,42970.0,67.3476,67.3976,67.1641,67.2391,42970.0
2020-02-03 10:10:00,80.58,80.62,80.52,80.62,12850.0,67.2225,67.2558,67.1724,67.2558,12850.0
2020-02-03 10:20:00,80.61,80.68,80.58,80.66,13426.0,67.2475,67.3059,67.2225,67.2892,13426.0
2020-02-03 10:30:00,80.67,80.67,80.51,80.53,11284.0,67.2975,67.2975,67.1641,67.1807,11284.0
2020-02-03 10:40:00,80.51,80.55,80.41,80.42,18954.0,67.1641,67.1974,67.0806,67.089,18954.0
2020-02-03 10:50:00,80.43,80.5,80.41,80.47,13164.0,67.0973,67.1557,67.0806,67.1307,13164.0
2020-02-03 11:00:00,80.47,80.5,80.36,80.39,14074.0,67.1307,67.1557,67.0389,67.0639,14074.0
2020-02-03 11:10:00,80.37,80.39,80.29,80.31,10754.0,67.0473,67.0639,66.9805,66.9972,10754.0
2020-02-03 11:20:00,80.33,80.44,80.33,80.38,16154.0,67.0139,67.1057,67.0139,67.0556,16154.0
2020-02-03 11:30:00,80.39,80.5,80.34,80.48,14912.0,67.0639,67.1557,67.0222,67.139,14912.0
2020-02-03 11:40:00,80.49,80.49,80.33,80.34,32946.0,67.1474,67.1474,67.0139,67.0222,32946.0
2020-02-03 11:50:00,80.34,80.39,80.3,80.36,21272.0,67.0222,67.0639,66.9889,67.0389,21272.0
2020-02-03 12:00:00,80.35,80.36,80.28,80.31,13666.0,67.0306,67.0389,66.9722,66.9972,13666.0
2020-02-03 12:10:00,80.31,80.42,80.29,80.41,28524.0,66.9972,67.089,66.9805,67.0806,28524.0
2020-02-03 12:20:00,80.42,80.49,80.38,80.48,9326.0,67.089,67.1474,67.0556,67.139,9326.0
2020-02-03 12:30:00,80.5,80.55,80.48,80.52,38124.0,67.1557,67.1974,67.139,67.1724,38124.0
2020-02-03 12:40:00,80.52,80.68,80.52,80.66,19996.0,67.1724,67.3059,67.1724,67.2892,19996.0
2020-02-03 12:50:00,80.61,80.71,80.61,80.67,12320.0,67.2475,67.3309,67.2475,67.2975,12320.0
2020-02-03 13:00:00,80.69,80.69,80.64,80.64,10024.0,67.3142,67.3142,67.2725,67.2725,10024.0
2020-02-03 13:10:00,80.65,80.67,80.61,80.64,17394.0,67.2808,67.2975,67.2475,67.2725,17394.0
2020-02-03 13:20:00,80.61,80.64,80.58,80.59,9450.0,67.2475,67.2725,67.2225,67.2308,9450.0
2020-02-03 13:30:00,80.58,80.7,80.58,80.68,15970.0,67.2225,67.3226,67.2225,67.3059,15970.0
2020-02-03 13:40:00,80.68,80.73,80.67,80.69,12386.0,67.3059,67.3476,67.2975,67.3142,12386.0
2020-02-03 13:50:00,80.69,80.72,80.63,80.65,26818.0,67.3142,67.3392,67.2642,67.2808,26818.0
2020-02-03 14:00:00,80.65,80.67,80.58,80.67,18824.0,67.2808,67.2975,67.2225,67.2975,18824.0
2020-02-03 14:10:00,80.67,80.76,80.64,80.76,17896.0,67.2975,67.3726,67.2725,67.3726,17896.0
2020-02-03 14:20:00,80.75,80.81,80.74,80.81,13678.0,67.3643,67.4143,67.3559,67.4143,13678.0
2020-02-03 14:30:00,80.8,80.83,80.71,80.73,12594.0,67.406,67.431,67.3309,67.3476,12594.0
2020-02-03 14:40:00,80.71,80.79,80.71,80.75,21566.0,67.3309,67.3976,67.3309,67.3643,21566.0
2020-02-03 14:50:00,80.76,80.77,80.7,80.7,49656.0,67.3726,67.381,67.3226,67.3226,49656.0
2020-02-03 15:00:00,80.7,80.77,80.67,80.76,17872.0,67.3226,67.381,67.2975,67.3726,17872.0
2020-02-03 15:10:00,80.75,80.76,80.58,80.58,18756.0,67.3643,67.3726,67.2225,67.2225,18756.0
2020-02-03 15:20:00,80.58,80.58,80.47,80.48,42598.0,67.2225,67.2225,67.1307,67.139,42598.0
2020-02-03 15:30:00,80.48,80.66,80.47,80.61,60368.0,67.139,67.2892,67.1307,67.2475,60368.0
2020-02-03 15:40:00,80.6,80.65,80.56,80.59,43130.0,67.2391,67.2808,67.2058,67.2308,43130.0
2020-02-03 15:50:00,80.58,80.63,80.52,80.52,174084.0,67.2225,67.2642,67.1724,67.1724,174084.0
2020-02-04 09:30:00,80.34,80.51,80.24,80.43,73696.0,67.0222,67.1641,66.9388,67.0973,73696.0
2020-02-04 09:40:00,80.47,80.55,80.37,80.5,17474.0,67.1307,67.1974,67.0473,67.1557,17474.0
2020-02-04 09:50:00,80.5,80.66,80.48,80.64,7840.0,67.1557,67.2892,67.139,67.2725,7840.0
2020-02-04 10:00:00,80.64,80.83,80.64,80.78,14206.0,67.2725,67.431,67.2725,67.3893,14206.0
2020-02-04 10:10:00,80.78,80.79,80.6,80.6,10526.0,67.3893,67.3976,67.2391,67.2391,10526.0
2020-02-04 10:20:00,80.58,80.59,80.49,80.54,10162.0,67.2225,67.2308,67.1474,67.1891,10162.0
2020-02-04 10:30:00,80.54,80.54,80.34,80.34,27720.0,67.1891,67.1891,67.0222,67.0222,27720.0
2020-02-04 10:40:00,80.36,80.6,80.36,80.58,11676.0,67.0389,67.2391,67.0389,67.2225,11676.0
2020-02-04 10:50:00,80.61,80.66,80.54,80.56,20382.0,67.2475,67.2892,67.1891,67.2058,20382.0
2020-02-04 11:00:00,80.57,80.62,80.55,80.56,17536.0,67.2141,67.2558,67.1974,67.2058,17536.0
2020-02-04 11:10:00,80.55,80.64,80.53,80.53,16084.0,67.1974,67.2725,67.1807,67.1807,16084.0
2020-02-04 11:20:00,80.54,80.6,80.5,80.57,28496.0,67.1891,67.2391,67.1557,67.2141,28496.0
2020-02-04 11:30:00,80.59,80.6,80.39,80.41,16862.0,67.2308,67.2391,67.0639,67.0806,16862.0
2020-02-04 11:40:00,80.43,80.58,80.38,80.57,23916.0,67.0973,67.2225,67.0556,67.2141,23916.0
2020-02-04 11:50:00,80.58,80.58,80.4,80.4,25260.0,67.2225,67.2225,67.0723,67.0723,25260.0
2020-02-04 12:00:00,80.4,80.42,80.3,80.3,22784.0,67.0723,67.089,66.9889,66.9889,22784.0
2020-02-04 12:10:00,80.29,80.35,80.23,80.31,26002.0,66.9805,67.0306,66.9305,66.9972,26002.0
2020-02-04 12:20:00,80.32,80.47,80.32,80.45,18562.0,67.0055,67.1307,67.0055,67.114,18562.0
2020-02-04 12:30:00,80.45,80.46,80.26,80.27,10188.0,67.114,67.1223,66.9555,66.9638,10188.0
2020-02-04 12:40:00,80.26,80.26,80.12,80.15,31346.0,66.9555,66.9555,66.8387,66.8637,31346.0
2020-02-04 12:50:00,80.16,80.21,80.12,80.2,16838.0,66.8721,66.9138,66.8387,66.9054,16838.0
2020-02-04 13:00:00,80.23,80.23,80.11,80.12,61632.0,66.9305,66.9305,66.8304,66.8387,61632.0
2020-02-04 13:10:00,80.13,80.13,79.91,79.92,18964.0,66.847,66.847,66.6635,66.6719,18964.0
2020-02-04 13:20:00,79.93,79.94,79.74,79.82,41972.0,66.6802,66.6885,66.5217,66.5884,41972.0
2020-02-04 13:30:00,79.82,79.82,79.67,79.72,49800.0,66.5884,66.5884,66.4633,66.505,49800.0
2020-02-04 13:40:00,79.74,79.8,79.66,79.72,27512.0,66.5217,66.5717,66.455,66.505,27512.0
2020-02-04 13:50:00,79.71,79.76,79.61,79.74,22402.0,66.4967,66.5384,66.4132,66.5217,22402.0
2020-02-04 14:00:00,79.75,80.0,79.71,80.0,24176.0,66.53,66.7386,66.4967,66.7386,24176.0
2020-02-04 14:10:00,80.0,80.01,79.86,79.91,35168.0,66.7386,66.7469,66.6218,66.6635,35168.0
2020-02-04 14:20:00,79.92,79.99,79.86,79.98,15984.0,66.6719,66.7303,66.6218,66.7219,15984.0
2020-02-04 14:30:00,79.97,80.08,79.97,80.08,17162.0,66.7136,66.8053,66.7136,66.8053,17162.0
2020-02-04 14:40:00,80.08,80.08,79.96,79.96,22498.0,66.8053,66.8053,66.7052,66.7052,22498.0
2020-02-04 14:50:00,79.98,80.01,79.93,79.96,29090.0,66.7219,66.7469,66.6802,66.7052,29090.0
2020-02-04 15:00:00,79.97,79.99,79.91,79.94,35036.0,66.7136,66.7303,66.6635,66.6885,35036.0
2020-02-04 15:10:00,79.93,79.97,79.89,79.93,36714.0,66.6802,66.7136,66.6468,66.6802,36714.0
2020-02-04 15:20:00,79.92,79.96,79.87,79.96,45782.0,66.6719,66.7052,66.6301,66.7052,45782.0
2020-02-04 15:30:00,79.96,79.96,79.61,79.67,101212.0,66.7052,66.7052,66.4132,66.4633,101212.0
2020-02-04 15:40:00,79.67,79.67,79.46,79.47,88800.0,66.4633,66.4633,66.2881,66.2965,88800.0
2020-02-04 15:50:00,79.47,79.57,79.39,79.51,237412.0,66.2965,66.3799,66.2297,66.3298,237412.0
2020-02-05 09:30:00,79.47,79.82,79.41,79.53,61832.0,66.2965,66.5884,66.2464,66.3465,61832.0
2020-02-05 09:40:00,79.61,79.81,79.55,79.73,20178.0,66.4132,66.5801,66.3632,66.5134,20178.0
2020-02-05 09:50:00,79.74,79.9,79.73,79.87,8104.0,66.5217,66.6552,66.5134,66.6301,8104.0
2020-02-05 10:00:00,79.9,79.96,79.67,79.67,29814.0,66.6552,66.7052,66.4633,66.4633,29814.0
2020-02-05 10:10:00,79.69,79.84,79.65,79.7,24122.0,66.48,66.6051,66.4466,66.4883,24122.0
2020-02-05 10:20:00,79.7,79.73,79.61,79.61,14618.0,66.4883,66.5134,66.4132,66.4132,14618.0
2020-02-05 10:30:00,79.6,79.71,79.6,79.68,29202.0,66.4049,66.4967,66.4049,66.4716,29202.0
2020-02-05 10:40:00,79.67,79.76,79.64,79.71,32420.0,66.4633,66.5384,66.4383,66.4967,32420.0
2020-02-05 10:50:00,79.73,79.91,79.72,79.89,35070.0,66.5134,66.6635,66.505,66.6468,35070.0
2020-02-05 11:00:00,79.9,80.0,79.9,79.91,21682.0,66.6552,66.7386,66.6552,66.6635,21682.0
2020-02-05 11:10:00,79.92,80.16,79.91,80.14,10944.0,66.6719,66.8721,66.6635,66.8554,10944.0
2020-02-05 11:20:00,80.11,80.14,80.09,80.13,19976.0,66.8304,66.8554,66.8137,66.847,19976.0
2020-02-05 11:30:00,80.12,80.12,79.92,79.93,17090.0,66.8387,66.8387,66.6719,66.6802,17090.0
2020-02-05 11:40:00,79.92,80.0,79.91,79.92,10932.0,66.6719,66.7386,66.6635,66.6719,10932.0
2020-02-05 11:50:00,79.99,80.01,79.9,79.9,14002.0,66.7303,66.7469,66.6552,66.6552,14002.0
2020-02-05 12:00:00,79.89,79.98,79.86,79.91,11574.0,66.6468,66.7219,66.6218,66.6635,11574.0
2020-02-05 12:10:00,79.91,79.92,79.84,79.84,14268.0,66.6635,66.6719,66.6051,66.6051,14268.0
2020-02-05 12:20:00,79.84,79.85,79.78,79.8,20096.0,66.6051,66.6135,66.5551,66.5717,20096.0
2020-02-05 12:30:00,79.8,79.89,79.8,79.89,9664.0,66.5717,66.6468,66.5717,66.6468,9664.0
2020-02-05 12:40:00,79.86,79.89,79.84,79.85,12878.0,66.6218,66.6468,66.6051,66.6135,12878.0
2020-02-05 12:50:00,79.86,79.88,79.82,79.84,12468.0,66.6218,66.6385,66.5884,66.6051,12468.0
2020-02-05 13:00:00,79.83,79.98,79.82,79.97,11312.0,66.5968,66.7219,66.5884,66.7136,11312.0
2020-02-05 13:10:00,79.99,80.04,79.97,79.97,10870.0,66.7303,66.772,66.7136,66.7136,10870.0
2020-02-05 13:20:00,79.97,79.98,79.93,79.94,8000.0,66.7136,66.7219,66.6802,66.6885,8000.0
2020-02-05 13:30:00,79.95,79.95,79.89,79.89,10248.0,66.6969,66.6969,66.6468,66.6468,10248.0
2020-02-05 13:40:00,79.89,79.99,79.89,79.95,9366.0,66.6468,66.7303,66.6468,66.6969,9366.0
2020-02-05 13:50:00,79.94,79.96,79.84,79.84,14790.0,66.6885,66.7052,66.6051,66.6051,14790.0
2020-02-05 14:00:00,79.85,79.85,79.73,79.73,9300.0,66.6135,66.6135,66.5134,66.5134,9300.0
2020-02-05 14:10:00,79.72,79.76,79.68,79.76,12922.0,66.505,66.5384,66.4716,66.5384,12922.0
2020-02-05 14:20:00,79.76,79.76,79.54,79.54,23170.0,66.5384,66.5384,66.3548,66.3548,23170.0
2020-02-05 14:30:00,79.57,79.72,79.57,79.7,13948.0,66.3799,66.505,66.3799,66.4883,13948.0
2020-02-05 14:40:00,79.71,79.71,79.67,79.7,11682.0,66.4967,66.4967,66.4633,66.4883,11682.0
2020-02-05 14:50:00,79.7,79.85,79.7,79.85,25438.0,66.4883,66.6135,66.4883,66.6135,25438.0
2020-02-05 15:00:00,79.85,79.85,79.76,79.76,17970.0,66.6135,66.6135,66.5384,66.5384,17970.0
2020-02-05 15:10:00,79.75,79.78,79.69,79.69,12200.0,66.53,66.5551,66.48,66.48,12200.0
2020-02-05 15:20:00,79.69,79.74,79.64,79.65,18612.0,66.48,66.5217,66.4383,66.4466,18612.0
2020-02-05 15:30:00,79.67,79.72,79.61,79.67,27408.0,66.4633,66.505,66.4132,66.4633,27408.0
2020-02-05 15:40:00,79.67,79.69,79.35,79.41,122032.0,66.4633,66.48,66.1963,66.2464,122032.0
2020-02-05 15:50:00,79.39,79.55,79.27,79.53,276514.0,66.2297,66.3632,66.1296,66.3465,276514.0
2020-02-06 09:30:00,79.67,79.94,79.32,79.64,617460.0,66.4633,66.6885,66.1713,66.4383,617460.0
2020-02-06 09:40:00,79.58,79.78,79.46,79.75,35436.0,66.3882,66.5551,66.2881,66.53,35436.0
2020-02-06 09:50:00,79.79,79.85,79.56,79.57,37856.0,66.5634,66.6135,66.3715,66.3799,37856.0
2020-02-06 10:00:00,79.58,79.72,79.58,79.7,34036.0,66.3882,66.505,66.3882,66.4883,34036.0
2020-02-06 10:10:00,79.73,79.83,79.71,79.74,27866.0,66.5134,66.5968,66.4967,66.5217,27866.0
2020-02-06 10:20:00,79.71,79.78,79.52,79.6,22822.0,66.4967,66.5551,66.3382,66.4049,22822.0
2020-02-06 10:30:00,79.58,79.69,79.57,79.64,5482.0,66.3882,66.48,66.3799,66.4383,5482.0
2020-02-06 10:40:00,79.64,79.75,79.64,79.74,11990.0,66.4383,66.53,66.4383,66.5217,11990.0
2020-02-06 10:50:00,79.75,79.96,79.75,79.96,4674.0,66.53,66.7052,66.53,66.7052,4674.0
2020-02-06 11:00:00,79.95,80.12,79.95,80.12,5102.0,66.6969,66.8387,66.6969,66.8387,5102.0
2020-02-06 11:10:00,80.08,80.2,80.07,80.2,16978.0,66.8053,66.9054,66.797,66.9054,16978.0
2020-02-06 11:20:00,80.19,80.48,80.18,80.38,69678.0,66.8971,67.139,66.8888,67.0556,69678.0
2020-02-06 11:30:00,80.39,80.42,80.23,80.25,48408.0,67.0639,67.089,66.9305,66.9472,48408.0
2020-02-06 11:40:00,80.26,80.39,80.26,80.38,30796.0,66.9555,67.0639,66.9555,67.0556,30796.0
2020-02-06 11:50:00,80.38,80.4,80.34,80.38,30064.0,67.0556,67.0723,67.0222,67.0556,30064.0
2020-02-06 12:00:00,80.38,80.39,80.36,80.38,19120.0,67.0556,67.0639,67.0389,67.0556,19120.0
2020-02-06 12:10:00,80.37,80.38,80.31,80.33,8650.0,67.0473,67.0556,66.9972,67.0139,8650.0
2020-02-06 12:20:00,80.33,80.39,80.32,80.38,14788.0,67.0139,67.0639,67.0055,67.0556,14788.0
2020-02-06 12:30:00,80.38,80.39,80.35,80.38,47620.0,67.0556,67.0639,67.0306,67.0556,47620.0
2020-02-06 12:40:00,80.38,80.41,80.36,80.4,83138.0,67.0556,67.0806,67.0389,67.0723,83138.0
2020-02-06 12:50:00,80.41,80.61,80.39,80.58,47228.0,67.0806,67.2475,67.0639,67.2225,47228.0
2020-02-06 13:00:00,80.58,80.62,80.56,80.58,11036.0,67.2225,67.2558,67.2058,67.2225,11036.0
2020-02-06 13:10:00,80.57,80.57,80.44,80.47,48952.0,67.2141,67.2141,67.1057,67.1307,48952.0
2020-02-06 13:20:00,80.47,80.48,80.33,80.36,6960.0,67.1307,67.139,67.0139,67.0389,6960.0
2020-02-06 13:30:00,80.38,80.38,80.22,80.24,30722.0,67.0556,67.0556,66.9221,66.9388,30722.0
2020-02-06 13:40:00,80.27,80.35,80.26,80.35,14512.0,66.9638,67.0306,66.9555,67.0306,14512.0
2020-02-06 13:50:00,80.34,80.44,80.33,80.42,10666.0,67.0222,67.1057,67.0139,67.089,10666.0
2020-02-06 14:00:00,80.41,80.44,80.36,80.41,9360.0,67.0806,67.1057,67.0389,67.0806,9360.0
2020-02-06 14:10:00,80.41,80.5,80.41,80.46,9410.0,67.0806,67.1557,67.0806,67.1223,9410.0
2020-02-06 14:20:00,80.46,80.49,80.42,80.49,12458.0,67.1223,67.1474,67.089,67.1474,12458.0
2020-02-06 14:30:00,80.5,80.52,80.47,80.52,12430.0,67.1557,67.1724,67.1307,67.1724,12430.0
2020-02-06 14:40:00,80.53,80.58,80.48,80.56,10518.0,67.1807,67.2225,67.139,67.2058,10518.0
2020-02-06 14:50:00,80.56,80.56,80.45,80.5,19208.0,67.2058,67.2058,67.114,67.1557,19208.0
2020-02-06 15:00:00,80.47,80.48,80.39,80.42,9116.0,67.1307,67.139,67.0639,67.089,9116.0
2020-02-06 15:10:00,80.42,80.42,80.26,80.29,20356.0,67.089,67.089,66.9555,66.9805,20356.0
2020-02-06 15:20:00,80.28,80.28,80.21,80.23,29728.0,66.9722,66.9722,66.9138,66.9305,29728.0
2020-02-06 15:30:00,80.23,80.24,80.18,80.22,46216.0,66.9305,66.9388,66.8888,66.9221,46216.0
2020-02-06 15:40:00,80.21,80.23,80.19,80.19,55102.0,66.9138,66.9305,66.8971,66.8971,55102.0
2020-02-06 15:50:00,80.2,80.28,80.07,80.25,206598.0,66.9054,66.9722,66.797,66.9472,206598.0
2020-02-07 09:30:00,80.33,80.54,79.7,79.88,42502.0,67.0139,67.1891,66.4883,66.6385,42502.0
2020-02-07 09:40:00,79.91,79.91,79.57,79.78,43586.0,66.6635,66.6635,66.3799,66.5551,43586.0
2020-02-07 09:50:00,79.76,79.76,79.59,79.61,39142.0,66.5384,66.5384,66.3966,66.4132,39142.0
2020-02-07 10:00:00,79.58,79.72,79.58,79.66,42252.0,66.3882,66.505,66.3882,66.455,42252.0
2020-02-07 10:10:00,79.66,79.69,79.58,79.6,32724.0,66.455,66.48,66.3882,66.4049,32724.0
2020-02-07 10:20:00,79.58,79.71,79.57,79.71,28370.0,66.3882,66.4967,66.3799,66.4967,28370.0
2020-02-07 10:30:00,79.73,79.78,79.63,79.69,25748.0,66.5134,66.5551,66.4299,66.48,25748.0
2020-02-07 10:40:00,79.69,79.69,79.49,79.5,33530.0,66.48,66.48,66.3131,66.3215,33530.0
2020-02-07 10:50:00,79.47,79.52,79.39,79.39,35982.0,66.2965,66.3382,66.2297,66.2297,35982.0
2020-02-07 11:00:00,79.39,79.49,79.38,79.44,16598.0,66.2297,66.3131,66.2214,66.2714,16598.0
2020-02-07 11:10:00,79.47,79.5,79.39,79.39,24750.0,66.2965,66.3215,66.2297,66.2297,24750.0
2020-02-07 11:20:00,79.41,79.46,79.32,79.33,14350.0,66.2464,66.2881,66.1713,66.1797,14350.0
2020-02-07 11:30:00,79.33,79.44,79.31,79.39,26312.0,66.1797,66.2714,66.163,66.2297,26312.0
2020-02-07 11:40:00,79.39,79.44,79.33,79.35,15644.0,66.2297,66.2714,66.1797,66.1963,15644.0
2020-02-07 11:50:00,79.38,79.5,79.37,79.5,8720.0,66.2214,66.3215,66.213,66.3215,8720.0
2020-02-07 12:00:00,79.51,79.58,79.47,79.47,25010.0,66.3298,66.3882,66.2965,66.2965,25010.0
2020-02-07 12:10:00,79.46,79.54,79.43,79.52,40724.0,66.2881,66.3548,66.2631,66.3382,40724.0
2020-02-07 12:20:00,79.53,79.54,79.45,79.5,26648.0,66.3465,66.3548,66.2798,66.3215,26648.0
2020-02-07 12:30:00,79.5,79.52,79.36,79.36,66846.0,66.3215,66.3382,66.2047,66.2047,66846.0
2020-02-07 12:40:00,79.36,79.38,79.23,79.25,84370.0,66.2047,66.2214,66.0962,66.1129,84370.0
2020-02-07 12:50:00,79.26,79.46,79.26,79.46,19422.0,66.1213,66.2881,66.1213,66.2881,19422.0
2020-02-07 13:00:00,79.46,79.5,79.44,79.45,20460.0,66.2881,66.3215,66.2714,66.2798,20460.0
2020-02-07 13:10:00,79.44,79.47,79.42,79.46,21866.0,66.2714,66.2965,66.2547,66.2881,21866.0
2020-02-07 13:20:00,79.45,79.46,79.42,79.46,13968.0,66.2798,66.2881,66.2547,66.2881,13968.0
2020-02-07 13:30:00,79.46,79.48,79.39,79.42,15484.0,66.2881,66.3048,66.2297,66.2547,15484.0
2020-02-07 13:40:00,79.42,79.45,79.39,79.39,154602.0,66.2547,66.2798,66.2297,66.2297,154602.0
2020-02-07 13:50:00,79.41,79.47,79.39,79.41,19450.0,66.2464,66.2965,66.2297,66.2464,19450.0
2020-02-07 14:00:00,79.4,79.45,79.36,79.36,35040.0,66.2381,66.2798,66.2047,66.2047,35040.0
2020-02-07 14:10:00,79.37,79.39,79.35,79.38,19354.0,66.213,66.2297,66.1963,66.2214,19354.0
2020-02-07 14:20:00,79.38,79.45,79.31,79.45,25022.0,66.2214,66.2798,66.163,66.2798,25022.0
2020-02-07 14:30:00,79.45,79.51,79.42,79.49,10086.0,66.2798,66.3298,66.2547,66.3131,10086.0
2020-02-07 14:40:00,79.5,79.57,79.46,79.54,11862.0,66.3215,66.3799,66.2881,66.3548,11862.0
2020-02-07 14:50:00,79.54,79.55,79.46,79.51,12152.0,66.3548,66.3632,66.2881,66.3298,12152.0
2020-02-07 15:00:00,79.52,79.55,79.48,79.52,14058.0,66.3382,66.3632,66.3048,66.3382,14058.0
2020-02-07 15:10:00,79.53,79.58,79.49,79.53,79462.0,66.3465,66.3882,66.3131,66.3465,79462.0
2020-02-07 15:20:00,79.51,79.53,79.38,79.39,27896.0,66.3298,66.3465,66.2214,66.2297,27896.0
2020-02-07 15:30:00,79.41,79.5,79.39,79.47,50872.0,66.2464,66.3215,66.2297,66.2965,50872.0
2020-02-07 15:40:00,79.46,79.51,79.38,79.45,57092.0,66.2881,66.3298,66.2214,66.2798,57092.0
2020-02-07 15:50:00,79.46,79.48,79.18,79.3,254140.0,66.2881,66.3048,66.0545,66.1546,254140.0
2020-02-10 09:30:00,79.35,79.63,79.23,79.34,30244.0,66.1963,66.4299,66.0962,66.188,30244.0
2020-02-10 09:40:00,79.42,79.42,79.11,79.14,11306.0,66.2547,66.2547,65.9961,66.0212,11306.0
2020-02-10 09:50:00,79.13,79.17,79.05,79.14,25900.0,66.0128,66.0462,65.9461,66.0212,25900.0
2020-02-10 10:00:00,79.15,79.31,79.13,79.21,27316.0,66.0295,66.163,66.0128,66.0796,27316.0
2020-02-10 10:10:00,79.22,79.22,79.1,79.1,24410.0,66.0879,66.0879,65.9878,65.9878,24410.0
2020-02-10 10:20:00,79.14,79.25,79.12,79.18,31882.0,66.0212,66.1129,66.0045,66.0545,31882.0
2020-02-10 10:30:00,79.19,79.19,79.07,79.14,22890.0,66.0629,66.0629,65.9628,66.0212,22890.0
2020-02-10 10:40:00,79.14,79.17,79.1,79.16,16638.0,66.0212,66.0462,65.9878,66.0378,16638.0
2020-02-10 10:50:00,79.16,79.21,79.11,79.17,55200.0,66.0378,66.0796,65.9961,66.0462,55200.0
2020-02-10 11:00:00,79.17,79.19,79.11,79.17,22530.0,66.0462,66.0629,65.9961,66.0462,22530.0
2020-02-10 11:10:00,79.17,79.27,79.11,79.18,52728.0,66.0462,66.1296,65.9961,66.0545,52728.0
2020-02-10 11:20:00,79.19,79.24,79.14,79.14,22852.0,66.0629,66.1046,66.0212,66.0212,22852.0
2020-02-10 11:30:00,79.13,79.19,79.11,79.14,40874.0,66.0128,66.0629,65.9961,66.0212,40874.0
2020-02-10 11:40:00,79.13,79.15,79.1,79.11,16162.0,66.0128,66.0295,65.9878,65.9961,16162.0
2020-02-10 11:50:00,79.11,79.11,79.01,79.05,17760.0,65.9961,65.9961,65.9127,65.9461,17760.0
2020-02-10 12:00:00,79.06,79.13,79.05,79.13,11192.0,65.9544,66.0128,65.9461,66.0128,11192.0
2020-02-10 12:10:00,79.13,79.17,79.1,79.14,15384.0,66.0128,66.0462,65.9878,66.0212,15384.0
2020-02-10 12:20:00,79.14,79.14,79.08,79.1,8220.0,66.0212,66.0212,65.9711,65.9878,8220.0
2020-02-10 12:30:00,79.11,79.13,79.05,79.08,10458.0,65.9961,66.0128,65.9461,65.9711,10458.0
2020-02-10 12:40:00,79.07,79.08,79.05,79.05,9958.0,65.9628,65.9711,65.9461,65.9461,9958.0
2020-02-10 12:50:00,79.05,79.07,78.99,79.01,13652.0,65.9461,65.9628,65.896,65.9127,13652.0
2020-02-10 13:00:00,79.01,79.02,78.92,78.92,9144.0,65.9127,65.921,65.8376,65.8376,9144.0
2020-02-10 13:10:00,78.94,78.98,78.89,78.89,24220.0,65.8543,65.8877,65.8126,65.8126,24220.0
2020-02-10 13:20:00,78.91,78.99,78.9,78.92,12550.0,65.8293,65.896,65.8209,65.8376,12550.0
2020-02-10 13:30:00,78.92,78.92,78.84,78.86,19890.0,65.8376,65.8376,65.7709,65.7876,19890.0
2020-02-10 13:40:00,78.85,78.9,78.84,78.89,10830.0,65.7792,65.8209,65.7709,65.8126,10830.0
2020-02-10 13:50:00,78.87,78.9,78.86,78.86,13546.0,65.7959,65.8209,65.7876,65.7876,13546.0
2020-02-10 14:00:00,78.87,78.88,78.83,78.83,13892.0,65.7959,65.8043,65.7625,65.7625,13892.0
2020-02-10 14:10:00,78.85,78.88,78.84,78.86,9492.0,65.7792,65.8043,65.7709,65.7876,9492.0
2020-02-10 14:20:00,78.87,78.88,78.83,78.88,16046.0,65.7959,65.8043,65.7625,65.8043,16046.0
2020-02-10 14:30:00,78.86,78.86,78.8,78.83,11936.0,65.7876,65.7876,65.7375,65.7625,11936.0
2020-02-10 14:40:00,78.83,78.85,78.8,78.85,23612.0,65.7625,65.7792,65.7375,65.7792,23612.0
2020-02-10 14:50:00,78.84,79.01,78.84,79.01,14688.0,65.7709,65.9127,65.7709,65.9127,14688.0
2020-02-10 15:00:00,79.04,79.04,78.97,79.0,15252.0,65.9377,65.9377,65.8793,65.9044,15252.0
2020-02-10 15:10:00,78.99,79.03,78.97,78.98,21020.0,65.896,65.9294,65.8793,65.8877,21020.0
2020-02-10 15:20:00,78.98,79.03,78.92,79.0,33014.0,65.8877,65.9294,65.8376,65.9044,33014.0
2020-02-10 15:30:00,78.99,79.0,78.96,78.98,47244.0,65.896,65.9044,65.871,65.8877,47244.0
2020-02-10 15:40:00,78.98,78.99,78.92,78.92,82286.0,65.8877,65.896,65.8376,65.8376,82286.0
2020-02-10 15:50:00,78.92,79.01,78.85,79.0,199634.0,65.8376,65.9127,65.7792,65.9044,199634.0
2020-02-11 09:30:00,79.27,79.76,79.26,79.76,34366.0,66.1296,66.5384,66.1213,66.5384,34366.0
2020-02-11 09:40:00,79.69,79.79,79.49,79.53,25846.0,66.48,66.5634,66.3131,66.3465,25846.0
2020-02-11 09:50:00,79.55,79.57,79.44,79.5,14826.0,66.3632,66.3799,66.2714,66.3215,14826.0
2020-02-11 10:00:00,79.5,79.51,79.33,79.45,25034.0,66.3215,66.3298,66.1797,66.2798,25034.0
2020-02-11 10:10:00,79.44,79.58,79.44,79.49,26272.0,66.2714,66.3882,66.2714,66.3131,26272.0
2020-02-11 10:20:00,79.51,79.55,79.42,79.42,5786.0,66.3298,66.3632,66.2547,66.2547,5786.0
2020-02-11 10:30:00,79.41,79.46,79.32,79.32,6342.0,66.2464,66.2881,66.1713,66.1713,6342.0
2020-02-11 10:40:00,79.36,79.38,79.28,79.28,4570.0,66.2047,66.2214,66.1379,66.1379,4570.0
2020-02-11 10:50:00,79.25,79.26,79.17,79.23,4452.0,66.1129,66.1213,66.0462,66.0962,4452.0
2020-02-11 11:00:00,79.23,79.28,79.2,79.22,10576.0,66.0962,66.1379,66.0712,66.0879,10576.0
2020-02-11 11:10:00,79.27,79.31,79.23,79.26,15154.0,66.1296,66.163,66.0962,66.1213,15154.0
2020-02-11 11:20:00,79.28,79.31,79.24,79.26,4010.0,66.1379,66.163,66.1046,66.1213,4010.0
2020-02-11 11:30:00,79.27,79.37,79.24,79.32,16122.0,66.1296,66.213,66.1046,66.1713,16122.0
2020-02-11 11:40:00,79.33,79.39,79.3,79.39,8436.0,66.1797,66.2297,66.1546,66.2297,8436.0
2020-02-11 11:50:00,79.37,79.42,79.35,79.39,5198.0,66.213,66.2547,66.1963,66.2297,5198.0
2020-02-11 12:00:00,79.36,79.39,79.32,79.32,12950.0,66.2047,66.2297,66.1713,66.1713,12950.0
2020-02-11 12:10:00,79.35,79.36,79.29,79.36,10710.0,66.1963,66.2047,66.1463,66.2047,10710.0
2020-02-11 12:20:00,79.35,79.35,79.27,79.3,7388.0,66.1963,66.1963,66.1296,66.1546,7388.0
2020-02-11 12:30:00,79.3,79.31,79.2,79.24,11886.0,66.1546,66.163,66.0712,66.1046,11886.0
2020-02-11 12:40:00,79.24,79.27,79.22,79.23,9228.0,66.1046,66.1296,66.0879,66.0962,9228.0
2020-02-11 12:50:00,79.25,79.28,79.23,79.28,6624.0,66.1129,66.1379,66.0962,66.1379,6624.0
2020-02-11 13:00:00,79.25,79.31,79.25,79.26,7502.0,66.1129,66.163,66.1129,66.1213,7502.0
2020-02-11 13:10:00,79.26,79.27,79.21,79.23,8348.0,66.1213,66.1296,66.0796,66.0962,8348.0
2020-02-11 13:20:00,79.23,79.25,79.17,79.18,8796.0,66.0962,66.1129,66.0462,66.0545,8796.0
2020-02-11 13:30:00,79.17,79.26,79.16,79.23,7470.0,66.0462,66.1213,66.0378,66.0962,7470.0
2020-02-11 13:40:00,79.23,79.25,79.16,79.16,10464.0,66.0962,66.1129,66.0378,66.0378,10464.0
2020-02-11 13:50:00,79.17,79.27,79.17,79.25,9340.0,66.0462,66.1296,66.0462,66.1129,9340.0
2020-02-11 14:00:00,79.26,79.33,79.24,79.33,13120.0,66.1213,66.1797,66.1046,66.1797,13120.0
2020-02-11 14:10:00,79.34,79.35,79.26,79.28,12482.0,66.188,66.1963,66.1213,66.1379,12482.0
2020-02-11 14:20:00,79.25,79.26,79.2,79.2,12896.0,66.1129,66.1213,66.0712,66.0712,12896.0
2020-02-11 14:30:00,79.21,79.24,79.17,79.17,10310.0,66.0796,66.1046,66.0462,66.0462,10310.0
2020-02-11 14:40:00,79.16,79.17,79.11,79.14,16414.0,66.0378,66.0462,65.9961,66.0212,16414.0
2020-02-11 14:50:00,79.13,79.16,79.08,79.11,15798.0,66.0128,66.0378,65.9711,65.9961,15798.0
2020-02-11 15:00:00,79.1,79.14,79.06,79.11,26132.0,65.9878,66.0212,65.9544,65.9961,26132.0
2020-02-11 15:10:00,79.13,79.16,79.11,79.13,17702.0,66.0128,66.0378,65.9961,66.0128,17702.0
2020-02-11 15:20:00,79.14,79.24,79.13,79.24,13224.0,66.0212,66.1046,66.0128,66.1046,13224.0
2020-02-11 15:30:00,79.24,79.37,79.24,79.37,28750.0,66.1046,66.213,66.1046,66.213,28750.0
2020-02-11 15:40:00,79.37,79.4,79.26,79.27,31308.0,66.213,66.2381,66.1213,66.1296,31308.0
2020-02-11 15:50:00,79.3,79.3,79.11,79.28,162500.0,66.1546,66.1546,65.9961,66.1379,162500.0
2020-02-12 09:30:00,78.96,79.19,78.79,79.14,53156.0,65.871,66.0629,65.7292,66.0212,53156.0
2020-02-12 09:40:00,79.14,79.44,79.06,79.31,20210.0,66.0212,66.2714,65.9544,66.163,20210.0
2020-02-12 09:50:00,79.33,79.36,79.13,79.13,16560.0,66.1797,66.2047,66.0128,66.0128,16560.0
2020-02-12 10:00:00,79.17,79.17,79.05,79.09,18230.0,66.0462,66.0462,65.9461,65.9794,18230.0
2020-02-12 10:10:00,79.12,79.14,78.96,78.96,17916.0,66.0045,66.0212,65.871,65.871,17916.0
2020-02-12 10:20:00,79.0,79.1,78.92,79.03,17074.0,65.9044,65.9878,65.8376,65.9294,17074.0
2020-02-12 10:30:00,78.98,79.07,78.94,79.07,10210.0,65.8877,65.9628,65.8543,65.9628,10210.0
2020-02-12 10:40:00,79.01,79.39,79.0,79.36,28072.0,65.9127,66.2297,65.9044,66.2047,28072.0
2020-02-12 10:50:00,79.35,79.41,79.32,79.41,10746.0,66.1963,66.2464,66.1713,66.2464,10746.0
2020-02-12 11:00:00,79.36,79.45,79.36,79.4,9710.0,66.2047,66.2798,66.2047,66.2381,9710.0
2020-02-12 11:10:00,79.39,79.41,79.33,79.41,8322.0,66.2297,66.2464,66.1797,66.2464,8322.0
2020-02-12 11:20:00,79.41,79.65,79.39,79.58,10970.0,66.2464,66.4466,66.2297,66.3882,10970.0
2020-02-12 11:30:00,79.58,79.58,79.45,79.48,10716.0,66.3882,66.3882,66.2798,66.3048,10716.0
2020-02-12 11:40:00,79.47,79.55,79.47,79.51,17840.0,66.2965,66.3632,66.2965,66.3298,17840.0
2020-02-12 11:50:00,79.53,79.58,79.51,79.53,7854.0,66.3465,66.3882,66.3298,66.3465,7854.0
2020-02-12 12:00:00,79.5,79.5,79.42,79.42,6874.0,66.3215,66.3215,66.2547,66.2547,6874.0
2020-02-12 12:10:00,79.45,79.5,79.41,79.5,3204.0,66.2798,66.3215,66.2464,66.3215,3204.0
2020-02-12 12:20:00,79.49,79.52,79.47,79.5,7568.0,66.3131,66.3382,66.2965,66.3215,7568.0
2020-02-12 12:30:00,79.49,79.49,79.39,79.45,178208.0,66.3131,66.3131,66.2297,66.2798,178208.0
2020-02-12 12:40:00,79.45,79.55,79.42,79.48,10216.0,66.2798,66.3632,66.2547,66.3048,10216.0
2020-02-12 12:50:00,79.47,79.47,79.39,79.39,8602.0,66.2965,66.2965,66.2297,66.2297,8602.0
2020-02-12 13:00:00,79.38,79.45,79.33,79.44,25156.0,66.2214,66.2798,66.1797,66.2714,25156.0
2020-02-12 13:10:00,79.44,79.46,79.28,79.28,21792.0,66.2714,66.2881,66.1379,66.1379,21792.0
2020-02-12 13:20:00,79.28,79.34,79.28,79.3,6188.0,66.1379,66.188,66.1379,66.1546,6188.0
2020-02-12 13:30:00,79.31,79.33,79.29,79.3,6100.0,66.163,66.1797,66.1463,66.1546,6100.0
2020-02-12 13:40:00,79.3,79.31,79.26,79.26,5272.0,66.1546,66.163,66.1213,66.1213,5272.0
2020-02-12 13:50:00,79.27,79.3,79.24,79.26,6178.0,66.1296,66.1546,66.1046,66.1213,6178.0
2020-02-12 14:00:00,79.26,79.32,79.25,79.3,5342.0,66.1213,66.1713,66.1129,66.1546,5342.0
2020-02-12 14:10:00,79.3,79.35,79.29,79.33,7332.0,66.1546,66.1963,66.1463,66.1797,7332.0
2020-02-12 14:20:00,79.35,79.42,79.35,79.4,4476.0,66.1963,66.2547,66.1963,66.2381,4476.0
2020-02-12 14:30:00,79.41,79.47,79.39,79.4,12078.0,66.2464,66.2965,66.2297,66.2381,12078.0
2020-02-12 14:40:00,79.4,79.4,79.34,79.36,9376.0,66.2381,66.2381,66.188,66.2047,9376.0
2020-02-12 14:50:00,79.39,79.51,79.39,79.51,69088.0,66.2297,66.3298,66.2297,66.3298,69088.0
2020-02-12 15:00:00,79.51,79.51,79.42,79.42,10726.0,66.3298,66.3298,66.2547,66.2547,10726.0
2020-02-12 15:10:00,79.42,79.42,79.36,79.41,14374.0,66.2547,66.2547,66.2047,66.2464,14374.0
2020-02-12 15:20:00,79.41,79.44,79.39,79.43,11004.0,66.2464,66.2714,66.2297,66.2631,11004.0
2020-02-12 15:30:00,79.44,79.47,79.39,79.44,22770.0,66.2714,66.2965,66.2297,66.2714,22770.0
2020-02-12 15:40:00,79.44,79.51,79.39,79.5,47736.0,66.2714,66.3298,66.2297,66.3215,47736.0
2020-02-12 15:50:00,79.52,79.6,79.41,79.45,154692.0,66.3382,66.4049,66.2464,66.2798,154692.0
2020-02-13 09:30:00,79.39,79.89,79.34,79.57,40700.0,66.2297,66.6468,66.188,66.3799,40700.0
2020-02-13 09:40:00,79.69,79.69,79.49,79.52,14386.0,66.48,66.48,66.3131,66.3382,14386.0
2020-02-13 09:50:00,79.48,79.5,79.25,79.26,55994.0,66.3048,66.3215,66.1129,66.1213,55994.0
2020-02-13 10:00:00,79.25,79.28,79.13,79.17,100584.0,66.1129,66.1379,66.0128,66.0462,100584.0
2020-02-13 10:10:00,79.19,79.33,79.17,79.3,166694.0,66.0629,66.1797,66.0462,66.1546,166694.0
2020-02-13 10:20:00,79.33,79.34,79.27,79.33,41338.0,66.1797,66.188,66.1296,66.1797,41338.0
2020-02-13 10:30:00,79.34,79.46,79.33,79.45,26422.0,66.188,66.2881,66.1797,66.2798,26422.0
2020-02-13 10:40:00,79.44,79.52,79.33,79.36,58210.0,66.2714,66.3382,66.1797,66.2047,58210.0
2020-02-13 10:50:00,79.36,79.52,79.36,79.52,59006.0,66.2047,66.3382,66.2047,66.3382,59006.0
2020-02-13 11:00:00,79.52,79.7,79.52,79.64,40562.0,66.3382,66.4883,66.3382,66.4383,40562.0
2020-02-13 11:10:00,79.64,79.67,79.41,79.42,51074.0,66.4383,66.4633,66.2464,66.2547,51074.0
2020-02-13 11:20:00,79.42,79.43,79.08,79.13,42748.0,66.2547,66.2631,65.9711,66.0128,42748.0
2020-02-13 11:30:00,79.14,79.17,78.95,79.01,59578.0,66.0212,66.0462,65.8627,65.9127,59578.0
2020-02-13 11:40:00,79.01,79.07,78.89,79.04,14790.0,65.9127,65.9628,65.8126,65.9377,14790.0
2020-02-13 11:50:00,79.04,79.16,78.97,79.16,14042.0,65.9377,66.0378,65.8793,66.0378,14042.0
2020-02-13 12:00:00,79.16,79.24,79.16,79.21,12940.0,66.0378,66.1046,66.0378,66.0796,12940.0
2020-02-13 12:10:00,79.22,79.34,79.2,79.33,9340.0,66.0879,66.188,66.0712,66.1797,9340.0
2020-02-13 12:20:00,79.34,79.43,79.32,79.4,13982.0,66.188,66.2631,66.1713,66.2381,13982.0
2020-02-13 12:30:00,79.4,79.47,79.39,79.45,10914.0,66.2381,66.2965,66.2297,66.2798,10914.0
2020-02-13 12:40:00,79.45,79.47,79.42,79.44,31740.0,66.2798,66.2965,66.2547,66.2714,31740.0
2020-02-13 12:50:00,79.46,79.58,79.46,79.55,10864.0,66.2881,66.3882,66.2881,66.3632,10864.0
2020-02-13 13:00:00,79.56,79.63,79.54,79.54,12994.0,66.3715,66.4299,66.3548,66.3548,12994.0
2020-02-13 13:10:00,79.55,79.58,79.55,79.58,16220.0,66.3632,66.3882,66.3632,66.3882,16220.0
2020-02-13 13:20:00,79.58,79.59,79.46,79.49,6188.0,66.3882,66.3966,66.2881,66.3131,6188.0
2020-02-13 13:30:00,79.48,79.54,79.45,79.53,10480.0,66.3048,66.3548,66.2798,66.3465,10480.0
2020-02-13 13:40:00,79.54,79.55,79.48,79.53,12836.0,66.3548,66.3632,66.3048,66.3465,12836.0
2020-02-13 13:50:00,79.54,79.54,79.46,79.47,12670.0,66.3548,66.3548,66.2881,66.2965,12670.0
2020-02-13 14:00:00,79.47,79.47,79.38,79.39,25326.0,66.2965,66.2965,66.2214,66.2297,25326.0
2020-02-13 14:10:00,79.39,79.42,79.33,79.38,22488.0,66.2297,66.2547,66.1797,66.2214,22488.0
2020-02-13 14:20:00,79.38,79.58,79.38,79.51,12650.0,66.2214,66.3882,66.2214,66.3298,12650.0
2020-02-13 14:30:00,79.51,79.51,79.4,79.46,21268.0,66.3298,66.3298,66.2381,66.2881,21268.0
2020-02-13 14:40:00,79.46,79.6,79.45,79.6,27816.0,66.2881,66.4049,66.2798,66.4049,27816.0
2020-02-13 14:50:00,79.6,79.6,79.5,79.53,15664.0,66.4049,66.4049,66.3215,66.3465,15664.0
2020-02-13 15:00:00,79.55,79.55,79.42,79.53,25284.0,66.3632,66.3632,66.2547,66.3465,25284.0
2020-02-13 15:10:00,79.54,79.56,79.49,79.56,19228.0,66.3548,66.3715,66.3131,66.3715,19228.0
2020-02-13 15:20:00,79.58,79.59,79.53,79.56,100720.0,66.3882,66.3966,66.3465,66.3715,100720.0
2020-02-13 15:30:00,79.58,79.6,79.5,79.52,43210.0,66.3882,66.4049,66.3215,66.3382,43210.0
2020-02-13 15:40:00,79.54,79.55,79.47,79.47,36744.0,66.3548,66.3632,66.2965,66.2965,36744.0
2020-02-13 15:50:00,79.48,79.52,79.37,79.52,190706.0,66.3048,66.3382,66.213,66.3382,190706.0
2020-02-14 09:30:00,79.81,80.01,79.81,79.9,40402.0,66.5801,66.7469,66.5801,66.6552,40402.0
2020-02-14 09:40:00,79.97,80.0,79.86,79.96,13416.0,66.7136,66.7386,66.6218,66.7052,13416.0
2020-02-14 09:50:00,79.95,79.97,79.86,79.88,13488.0,66.6969,66.7136,66.6218,66.6385,13488.0
2020-02-14 10:00:00,79.89,80.07,79.87,80.01,19366.0,66.6468,66.797,66.6301,66.7469,19366.0
2020-02-14 10:10:00,80.01,80.13,79.98,80.06,13760.0,66.7469,66.847,66.7219,66.7886,13760.0
2020-02-14 10:20:00,80.07,80.08,79.99,80.02,12324.0,66.797,66.8053,66.7303,66.7553,12324.0
2020-02-14 10:30:00,80.07,80.07,79.86,79.86,11402.0,66.797,66.797,66.6218,66.6218,11402.0
2020-02-14 10:40:00,79.87,79.97,79.86,79.94,10958.0,66.6301,66.7136,66.6218,66.6885,10958.0
2020-02-14 10:50:00,79.93,79.98,79.91,79.92,12130.0,66.6802,66.7219,66.6635,66.6719,12130.0
2020-02-14 11:00:00,79.92,80.16,79.92,80.12,21260.0,66.6719,66.8721,66.6719,66.8387,21260.0
2020-02-14 11:10:00,80.14,80.18,80.02,80.02,12938.0,66.8554,66.8888,66.7553,66.7553,12938.0
2020-02-14 11:20:00,80.02,80.02,79.9,79.92,17522.0,66.7553,66.7553,66.6552,66.6719,17522.0
2020-02-14 11:30:00,79.91,80.01,79.85,80.01,7350.0,66.6635,66.7469,66.6135,66.7469,7350.0
2020-02-14 11:40:00,80.04,80.16,80.03,80.13,12774.0,66.772,66.8721,66.7636,66.847,12774.0
2020-02-14 11:50:00,80.13,80.13,80.05,80.1,20436.0,66.847,66.847,66.7803,66.822,20436.0
2020-02-14 12:00:00,80.08,80.14,80.07,80.11,6368.0,66.8053,66.8554,66.797,66.8304,6368.0
2020-02-14 12:10:00,80.13,80.27,80.13,80.24,21910.0,66.847,66.9638,66.847,66.9388,21910.0
2020-02-14 12:20:00,80.23,80.25,80.14,80.14,12782.0,66.9305,66.9472,66.8554,66.8554,12782.0
2020-02-14 12:30:00,80.15,80.16,80.12,80.14,9070.0,66.8637,66.8721,66.8387,66.8554,9070.0
2020-02-14 12:40:00,80.17,80.21,80.14,80.17,6954.0,66.8804,66.9138,66.8554,66.8804,6954.0
2020-02-14 12:50:00,80.18,80.2,80.1,80.1,13240.0,66.8888,66.9054,66.822,66.822,13240.0
2020-02-14 13:00:00,80.12,80.22,80.09,80.22,20988.0,66.8387,66.9221,66.8137,66.9221,20988.0
2020-02-14 13:10:00,80.23,80.25,80.15,80.15,6738.0,66.9305,66.9472,66.8637,66.8637,6738.0
2020-02-14 13:20:00,80.18,80.23,80.16,80.19,6922.0,66.8888,66.9305,66.8721,66.8971,6922.0
2020-02-14 13:30:00,80.17,80.19,80.08,80.17,16998.0,66.8804,66.8971,66.8053,66.8804,16998.0
2020-02-14 13:40:00,80.18,80.23,80.17,80.19,8102.0,66.8888,66.9305,66.8804,66.8971,8102.0
2020-02-14 13:50:00,80.2,80.21,80.15,80.17,8014.0,66.9054,66.9138,66.8637,66.8804,8014.0
2020-02-14 14:00:00,80.16,80.19,80.11,80.16,14104.0,66.8721,66.8971,66.8304,66.8721,14104.0
2020-02-14 14:10:00,80.14,80.17,80.09,80.09,14252.0,66.8554,66.8804,66.8137,66.8137,14252.0
2020-02-14 14:20:00,80.1,80.27,80.09,80.26,20392.0,66.822,66.9638,66.8137,66.9555,20392.0
2020-02-14 14:30:00,80.26,80.29,80.21,80.27,20048.0,66.9555,66.9805,66.9138,66.9638,20048.0
2020-02-14 14:40:00,80.27,80.37,80.26,80.34,20198.0,66.9638,67.0473,66.9555,67.0222,20198.0
2020-02-14 14:50:00,80.33,80.33,80.21,80.27,36452.0,67.0139,67.0139,66.9138,66.9638,36452.0
2020-02-14 15:00:00,80.28,80.3,80.24,80.25,46550.0,66.9722,66.9889,66.9388,66.9472,46550.0
2020-02-14 15:10:00,80.26,80.28,80.2,80.23,21802.0,66.9555,66.9722,66.9054,66.9305,21802.0
2020-02-14 15:20:00,80.24,80.29,80.2,80.27,25756.0,66.9388,66.9805,66.9054,66.9638,25756.0
2020-02-14 15:30:00,80.26,80.31,80.24,80.26,40748.0,66.9555,66.9972,66.9388,66.9555,40748.0
2020-02-14 15:40:00,80.27,80.42,80.26,80.38,47952.0,66.9638,67.089,66.9555,67.0556,47952.0
2020-02-14 15:50:00,80.39,80.48,80.37,80.48,168882.0,67.0639,67.139,67.0473,67.139,168882.0
2020-02-18 09:30:00,80.75,80.8,80.28,80.3,46276.0,67.3643,67.406,66.9722,66.9889,46276.0
2020-02-18 09:40:00,80.33,80.64,80.3,80.61,16402.0,67.0139,67.2725,66.9889,67.2475,16402.0
2020-02-18 09:50:00,80.61,80.64,80.53,80.6,18944.0,67.2475,67.2725,67.1807,67.2391,18944.0
2020-02-18 10:00:00,80.58,80.83,80.58,80.78,12598.0,67.2225,67.431,67.2225,67.3893,12598.0
2020-02-18 10:10:00,80.8,80.83,80.67,80.72,9300.0,67.406,67.431,67.2975,67.3392,9300.0
2020-02-18 10:20:00,80.74,80.78,80.65,80.65,16658.0,67.3559,67.3893,67.2808,67.2808,16658.0
2020-02-18 10:30:00,80.69,80.69,80.51,80.51,10804.0,67.3142,67.3142,67.1641,67.1641,10804.0
2020-02-18 10:40:00,80.54,80.58,80.43,80.54,9312.0,67.1891,67.2225,67.0973,67.1891,9312.0
2020-02-18 10:50:00,80.52,80.64,80.49,80.56,10870.0,67.1724,67.2725,67.1474,67.2058,10870.0
2020-02-18 11:00:00,80.56,80.7,80.56,80.7,11820.0,67.2058,67.3226,67.2058,67.3226,11820.0
2020-02-18 11:10:00,80.73,80.73,80.54,80.61,14478.0,67.3476,67.3476,67.1891,67.2475,14478.0
2020-02-18 11:20:00,80.57,80.64,80.48,80.64,8696.0,67.2141,67.2725,67.139,67.2725,8696.0
2020-02-18 11:30:00,80.65,80.7,80.61,80.7,9738.0,67.2808,67.3226,67.2475,67.3226,9738.0
2020-02-18 11:40:00,80.7,80.77,80.68,80.71,5918.0,67.3226,67.381,67.3059,67.3309,5918.0
2020-02-18 11:50:00,80.7,80.78,80.67,80.68,1800.0,67.3226,67.3893,67.2975,67.3059,1800.0
2020-02-18 12:00:00,80.71,80.78,80.71,80.78,12048.0,67.3309,67.3893,67.3309,67.3893,12048.0
2020-02-18 12:10:00,80.8,80.82,80.71,80.75,18112.0,67.406,67.4227,67.3309,67.3643,18112.0
2020-02-18 12:20:00,80.77,80.85,80.76,80.85,8358.0,67.381,67.4477,67.3726,67.4477,8358.0
2020-02-18 12:30:00,80.86,80.86,80.77,80.79,5726.0,67.456,67.456,67.381,67.3976,5726.0
2020-02-18 12:40:00,80.78,80.83,80.78,80.79,9158.0,67.3893,67.431,67.3893,67.3976,9158.0
2020-02-18 12:50:00,80.79,80.83,80.79,80.83,11946.0,67.3976,67.431,67.3976,67.431,11946.0
2020-02-18 13:00:00,80.84,80.88,80.75,80.76,6406.0,67.4394,67.4727,67.3643,67.3726,6406.0
2020-02-18 13:10:00,80.75,80.78,80.72,80.75,8220.0,67.3643,67.3893,67.3392,67.3643,8220.0
2020-02-18 13:20:00,80.78,80.83,80.75,80.79,11892.0,67.3893,67.431,67.3643,67.3976,11892.0
2020-02-18 13:30:00,80.81,80.84,80.71,80.72,11240.0,67.4143,67.4394,67.3309,67.3392,11240.0
2020-02-18 13:40:00,80.73,80.75,80.66,80.67,20452.0,67.3476,67.3643,67.2892,67.2975,20452.0
2020-02-18 13:50:00,80.65,80.69,80.6,80.69,20904.0,67.2808,67.3142,67.2391,67.3142,20904.0
2020-02-18 14:00:00,80.72,80.72,80.61,80.62,6710.0,67.3392,67.3392,67.2475,67.2558,6710.0
2020-02-18 14:10:00,80.62,80.72,80.62,80.7,4900.0,67.2558,67.3392,67.2558,67.3226,4900.0
2020-02-18 14:20:00,80.67,80.73,80.64,80.67,16250.0,67.2975,67.3476,67.2725,67.2975,16250.0
2020-02-18 14:30:00,80.63,80.63,80.54,80.54,7692.0,67.2642,67.2642,67.1891,67.1891,7692.0
2020-02-18 14:40:00,80.54,80.55,80.47,80.49,28798.0,67.1891,67.1974,67.1307,67.1474,28798.0
2020-02-18 14:50:00,80.5,80.5,80.46,80.48,17928.0,67.1557,67.1557,67.1223,67.139,17928.0
2020-02-18 15:00:00,80.47,80.47,80.39,80.39,15884.0,67.1307,67.1307,67.0639,67.0639,15884.0
2020-02-18 15:10:00,80.37,80.39,80.31,80.34,20506.0,67.0473,67.0639,66.9972,67.0222,20506.0
2020-02-18 15:20:00,80.34,80.36,80.28,80.31,26216.0,67.0222,67.0389,66.9722,66.9972,26216.0
2020-02-18 15:30:00,80.3,80.3,80.23,80.27,21884.0,66.9889,66.9889,66.9305,66.9638,21884.0
2020-02-18 15:40:00,80.28,80.32,80.24,80.27,43934.0,66.9722,67.0055,66.9388,66.9638,43934.0
2020-02-18 15:50:00,80.25,80.45,80.23,80.44,209690.0,66.9472,67.114,66.9305,67.1057,209690.0
2020-02-19 09:30:00,80.33,80.57,80.26,80.32,26114.0,67.0139,67.2141,66.9555,67.0055,26114.0
2020-02-19 09:40:00,80.39,80.64,80.33,80.61,22874.0,67.0639,67.2725,67.0139,67.2475,22874.0
2020-02-19 09:50:00,80.61,80.61,80.44,80.48,12592.0,67.2475,67.2475,67.1057,67.139,12592.0
2020-02-19 10:00:00,80.49,80.52,80.37,80.38,12510.0,67.1474,67.1724,67.0473,67.0556,12510.0
2020-02-19 10:10:00,80.36,80.47,80.36,80.45,13392.0,67.0389,67.1307,67.0389,67.114,13392.0
2020-02-19 10:20:00,80.44,80.6,80.4,80.4,18650.0,67.1057,67.2391,67.0723,67.0723,18650.0
2020-02-19 10:30:00,80.38,80.42,80.33,80.37,24232.0,67.0556,67.089,67.0139,67.0473,24232.0
2020-02-19 10:40:00,80.4,80.4,80.3,80.38,12026.0,67.0723,67.0723,66.9889,67.0556,12026.0
2020-02-19 10:50:00,80.36,80.39,80.33,80.33,5200.0,67.0389,67.0639,67.0139,67.0139,5200.0
2020-02-19 11:00:00,80.33,80.41,80.32,80.36,37564.0,67.0139,67.0806,67.0055,67.0389,37564.0
2020-02-19 11:10:00,80.36,80.4,80.33,80.4,15820.0,67.0389,67.0723,67.0139,67.0723,15820.0
2020-02-19 11:20:00,80.39,80.39,80.25,80.26,14242.0,67.0639,67.0639,66.9472,66.9555,14242.0
2020-02-19 11:30:00,80.28,80.3,80.26,80.26,15566.0,66.9722,66.9889,66.9555,66.9555,15566.0
2020-02-19 11:40:00,80.26,80.27,80.22,80.25,8398.0,66.9555,66.9638,66.9221,66.9472,8398.0
2020-02-19 11:50:00,80.26,80.3,80.22,80.25,8632.0,66.9555,66.9889,66.9221,66.9472,8632.0
2020-02-19 12:00:00,80.25,80.29,80.22,80.23,16800.0,66.9472,66.9805,66.9221,66.9305,16800.0
2020-02-19 12:10:00,80.24,80.24,80.19,80.19,8142.0,66.9388,66.9388,66.8971,66.8971,8142.0
2020-02-19 12:20:00,80.2,80.22,80.14,80.17,12854.0,66.9054,66.9221,66.8554,66.8804,12854.0
2020-02-19 12:30:00,80.15,80.22,80.14,80.17,5842.0,66.8637,66.9221,66.8554,66.8804,5842.0
2020-02-19 12:40:00,80.17,80.22,80.14,80.2,33406.0,66.8804,66.9221,66.8554,66.9054,33406.0
2020-02-19 12:50:00,80.2,80.2,80.14,80.17,17022.0,66.9054,66.9054,66.8554,66.8804,17022.0
2020-02-19 13:00:00,80.19,80.2,80.14,80.14,6862.0,66.8971,66.9054,66.8554,66.8554,6862.0
2020-02-19 13:10:00,80.14,80.15,80.05,80.08,13636.0,66.8554,66.8637,66.7803,66.8053,13636.0
2020-02-19 13:20:00,80.08,80.11,80.07,80.1,8338.0,66.8053,66.8304,66.797,66.822,8338.0
2020-02-19 13:30:00,80.09,80.11,80.06,80.08,6762.0,66.8137,66.8304,66.7886,66.8053,6762.0
2020-02-19 13:40:00,80.08,80.1,80.05,80.06,13456.0,66.8053,66.822,66.7803,66.7886,13456.0
2020-02-19 13:50:00,80.07,80.1,80.02,80.03,22080.0,66.797,66.822,66.7553,66.7636,22080.0
2020-02-19 14:00:00,80.05,80.14,80.04,80.14,14364.0,66.7803,66.8554,66.772,66.8554,14364.0
2020-02-19 14:10:00,80.14,80.14,80.05,80.06,11474.0,66.8554,66.8554,66.7803,66.7886,11474.0
2020-02-19 14:20:00,80.04,80.05,79.98,80.0,10670.0,66.772,66.7803,66.7219,66.7386,10670.0
2020-02-19 14:30:00,79.98,80.03,79.97,79.98,8058.0,66.7219,66.7636,66.7136,66.7219,8058.0
2020-02-19 14:40:00,79.99,80.06,79.98,80.01,20310.0,66.7303,66.7886,66.7219,66.7469,20310.0
2020-02-19 14:50:00,80.02,80.03,79.96,79.97,15330.0,66.7553,66.7636,66.7052,66.7136,15330.0
2020-02-19 15:00:00,79.99,80.04,79.97,79.99,21762.0,66.7303,66.772,66.7136,66.7303,21762.0
2020-02-19 15:10:00,80.0,80.01,79.95,79.98,55018.0,66.7386,66.7469,66.6969,66.7219,55018.0
2020-02-19 15:20:00,79.97,80.0,79.89,79.98,29488.0,66.7136,66.7386,66.6468,66.7219,29488.0
2020-02-19 15:30:00,79.99,80.02,79.95,79.98,38306.0,66.7303,66.7553,66.6969,66.7219,38306.0
2020-02-19 15:40:00,79.97,80.0,79.88,79.91,41568.0,66.7136,66.7386,66.6385,66.6635,41568.0
2020-02-19 15:50:00,79.91,79.95,79.83,79.86,172824.0,66.6635,66.6969,66.5968,66.6218,172824.0
2020-02-20 09:30:00,79.67,79.97,79.58,79.97,21498.0,66.4633,66.7136,66.3882,66.7136,21498.0
2020-02-20 09:40:00,80.0,80.12,79.69,79.7,12576.0,66.7386,66.8387,66.48,66.4883,12576.0
2020-02-20 09:50:00,79.71,79.88,79.66,79.88,13218.0,66.4967,66.6385,66.455,66.6385,13218.0
2020-02-20 10:00:00,79.88,79.95,79.75,79.95,20502.0,66.6385,66.6969,66.53,66.6969,20502.0
2020-02-20 10:10:00,79.92,80.03,79.89,79.9,20052.0,66.6719,66.7636,66.6468,66.6552,20052.0
2020-02-20 10:20:00,79.91,80.06,79.91,79.94,21062.0,66.6635,66.7886,66.6635,66.6885,21062.0
2020-02-20 10:30:00,79.97,80.05,79.91,80.0,21984.0,66.7136,66.7803,66.6635,66.7386,21984.0
2020-02-20 10:40:00,80.01,80.1,79.96,79.98,37860.0,66.7469,66.822,66.7052,66.7219,37860.0
2020-02-20 10:50:00,79.99,80.04,79.89,79.96,23582.0,66.7303,66.772,66.6468,66.7052,23582.0
2020-02-20 11:00:00,79.93,80.09,79.93,80.03,33518.0,66.6802,66.8137,66.6802,66.7636,33518.0
2020-02-20 11:10:00,80.03,80.07,79.86,79.89,32206.0,66.7636,66.797,66.6218,66.6468,32206.0
2020-02-20 11:20:00,79.86,79.94,79.79,79.79,12782.0,66.6218,66.6885,66.5634,66.5634,12782.0
2020-02-20 11:30:00,79.76,79.81,79.54,79.63,16308.0,66.5384,66.5801,66.3548,66.4299,16308.0
2020-02-20 11:40:00,79.6,79.75,79.6,79.67,36566.0,66.4049,66.53,66.4049,66.4633,36566.0
2020-02-20 11:50:00,79.71,79.74,79.61,79.61,90940.0,66.4967,66.5217,66.4132,66.4132,90940.0
2020-02-20 12:00:00,79.6,79.61,79.43,79.44,24148.0,66.4049,66.4132,66.2631,66.2714,24148.0
2020-02-20 12:10:00,79.42,79.56,79.42,79.52,9498.0,66.2547,66.3715,66.2547,66.3382,9498.0
2020-02-20 12:20:00,79.51,79.55,79.47,79.54,12970.0,66.3298,66.3632,66.2965,66.3548,12970.0
2020-02-20 12:30:00,79.56,79.61,79.54,79.6,8168.0,66.3715,66.4132,66.3548,66.4049,8168.0
2020-02-20 12:40:00,79.61,79.63,79.53,79.57,13056.0,66.4132,66.4299,66.3465,66.3799,13056.0
2020-02-20 12:50:00,79.56,79.56,79.48,79.52,13522.0,66.3715,66.3715,66.3048,66.3382,13522.0
2020-02-20 13:00:00,79.52,79.74,79.52,79.74,29036.0,66.3382,66.5217,66.3382,66.5217,29036.0
2020-02-20 13:10:00,79.76,79.95,79.72,79.95,31744.0,66.5384,66.6969,66.505,66.6969,31744.0
2020-02-20 13:20:00,79.92,79.96,79.85,79.95,10320.0,66.6719,66.7052,66.6135,66.6969,10320.0
2020-02-20 13:30:00,79.94,79.96,79.86,79.86,7930.0,66.6885,66.7052,66.6218,66.6218,7930.0
2020-02-20 13:40:00,79.88,79.92,79.85,79.89,13054.0,66.6385,66.6719,66.6135,66.6468,13054.0
2020-02-20 13:50:00,79.89,80.01,79.89,79.99,15998.0,66.6468,66.7469,66.6468,66.7303,15998.0
2020-02-20 14:00:00,80.0,80.13,80.0,80.1,14784.0,66.7386,66.847,66.7386,66.822,14784.0
2020-02-20 14:10:00,80.11,80.14,79.98,79.98,34386.0,66.8304,66.8554,66.7219,66.7219,34386.0
2020-02-20 14:20:00,79.99,80.01,79.87,79.89,25892.0,66.7303,66.7469,66.6301,66.6468,25892.0
2020-02-20 14:30:00,79.94,80.02,79.93,79.99,7114.0,66.6885,66.7553,66.6802,66.7303,7114.0
2020-02-20 14:40:00,79.99,80.0,79.93,79.94,15276.0,66.7303,66.7386,66.6802,66.6885,15276.0
2020-02-20 14:50:00,79.96,79.96,79.89,79.91,20194.0,66.7052,66.7052,66.6468,66.6635,20194.0
2020-02-20 15:00:00,79.9,79.92,79.86,79.89,16182.0,66.6552,66.6719,66.6218,66.6468,16182.0
2020-02-20 15:10:00,79.89,79.92,79.82,79.92,31180.0,66.6468,66.6719,66.5884,66.6719,31180.0
2020-02-20 15:20:00,79.92,79.92,79.89,79.89,29546.0,66.6719,66.6719,66.6468,66.6468,29546.0
2020-02-20 15:30:00,79.92,79.94,79.87,79.88,28102.0,66.6719,66.6885,66.6301,66.6385,28102.0
2020-02-20 15:40:00,79.89,79.94,79.88,79.89,75214.0,66.6468,66.6885,66.6385,66.6468,75214.0
2020-02-20 15:50:00,79.91,80.01,79.86,79.95,404886.0,66.6635,66.7469,66.6218,66.6969,404886.0
2020-02-21 09:30:00,79.79,80.3,79.79,80.23,121008.0,66.5634,66.9889,66.5634,66.9305,121008.0
2020-02-21 09:40:00,80.23,80.25,80.03,80.23,53410.0,66.9305,66.9472,66.7636,66.9305,53410.0
2020-02-21 09:50:00,80.23,80.26,80.08,80.08,12750.0,66.9305,66.9555,66.8053,66.8053,12750.0
2020-02-21 10:00:00,80.08,80.14,80.0,80.08,42414.0,66.8053,66.8554,66.7386,66.8053,42414.0
2020-02-21 10:10:00,80.06,80.17,80.05,80.08,27964.0,66.7886,66.8804,66.7803,66.8053,27964.0
2020-02-21 10:20:00,80.06,80.11,79.95,80.02,40908.0,66.7886,66.8304,66.6969,66.7553,40908.0
2020-02-21 10:30:00,79.98,79.99,79.81,79.89,7134.0,66.7219,66.7303,66.5801,66.6468,7134.0
2020-02-21 10:40:00,79.89,79.99,79.85,79.91,6088.0,66.6468,66.7303,66.6135,66.6635,6088.0
2020-02-21 10:50:00,79.92,79.94,79.81,79.81,4640.0,66.6719,66.6885,66.5801,66.5801,4640.0
2020-02-21 11:00:00,79.81,79.85,79.78,79.83,18026.0,66.5801,66.6135,66.5551,66.5968,18026.0
2020-02-21 11:10:00,79.83,79.92,79.82,79.92,4250.0,66.5968,66.6719,66.5884,66.6719,4250.0
2020-02-21 11:20:00,79.88,79.92,79.73,79.8,31124.0,66.6385,66.6719,66.5134,66.5717,31124.0
2020-02-21 11:30:00,79.84,79.92,79.77,79.9,24324.0,66.6051,66.6719,66.5467,66.6552,24324.0
2020-02-21 11:40:00,79.89,80.01,79.89,79.91,10362.0,66.6468,66.7469,66.6468,66.6635,10362.0
2020-02-21 11:50:00,79.91,79.92,79.8,79.82,85416.0,66.6635,66.6719,66.5717,66.5884,85416.0
2020-02-21 12:00:00,79.79,79.86,79.78,79.86,19006.0,66.5634,66.6218,66.5551,66.6218,19006.0
2020-02-21 12:10:00,79.85,79.91,79.84,79.91,8594.0,66.6135,66.6635,66.6051,66.6635,8594.0
2020-02-21 12:20:00,79.88,79.92,79.88,79.89,3600.0,66.6385,66.6719,66.6385,66.6468,3600.0
2020-02-21 12:30:00,79.89,79.94,79.86,79.94,16068.0,66.6468,66.6885,66.6218,66.6885,16068.0
2020-02-21 12:40:00,79.92,79.94,79.86,79.88,8620.0,66.6719,66.6885,66.6218,66.6385,8620.0
2020-02-21 12:50:00,79.89,79.9,79.85,79.86,4920.0,66.6468,66.6552,66.6135,66.6218,4920.0
2020-02-21 13:00:00,79.85,79.88,79.81,79.81,10990.0,66.6135,66.6385,66.5801,66.5801,10990.0
2020-02-21 13:10:00,79.83,79.88,79.76,79.77,10928.0,66.5968,66.6385,66.5384,66.5467,10928.0
2020-02-21 13:20:00,79.76,79.76,79.63,79.63,13498.0,66.5384,66.5384,66.4299,66.4299,13498.0
2020-02-21 13:30:00,79.63,79.71,79.61,79.66,15036.0,66.4299,66.4967,66.4132,66.455,15036.0
2020-02-21 13:40:00,79.66,79.69,79.61,79.63,18672.0,66.455,66.48,66.4132,66.4299,18672.0
2020-02-21 13:50:00,79.66,79.74,79.51,79.67,45548.0,66.455,66.5217,66.3298,66.4633,45548.0
2020-02-21 14:00:00,79.65,79.74,79.63,79.71,29482.0,66.4466,66.5217,66.4299,66.4967,29482.0
2020-02-21 14:10:00,79.72,79.79,79.71,79.71,18322.0,66.505,66.5634,66.4967,66.4967,18322.0
2020-02-21 14:20:00,79.71,79.74,79.64,79.64,25834.0,66.4967,66.5217,66.4383,66.4383,25834.0
2020-02-21 14:30:00,79.66,79.66,79.51,79.53,58220.0,66.455,66.455,66.3298,66.3465,58220.0
2020-02-21 14:40:00,79.52,79.54,79.44,79.46,32114.0,66.3382,66.3548,66.2714,66.2881,32114.0
2020-02-21 14:50:00,79.46,79.53,79.42,79.52,31144.0,66.2881,66.3465,66.2547,66.3382,31144.0
2020-02-21 15:00:00,79.54,79.55,79.48,79.48,55292.0,66.3548,66.3632,66.3048,66.3048,55292.0
2020-02-21 15:10:00,79.48,79.61,79.48,79.59,26800.0,66.3048,66.4132,66.3048,66.3966,26800.0
2020-02-21 15:20:00,79.6,79.64,79.54,79.62,73826.0,66.4049,66.4383,66.3548,66.4216,73826.0
2020-02-21 15:30:00,79.61,79.63,79.46,79.49,43548.0,66.4132,66.4299,66.2881,66.3131,43548.0
2020-02-21 15:40:00,79.48,79.48,79.32,79.36,108524.0,66.3048,66.3048,66.1713,66.2047,108524.0
2020-02-21 15:50:00,79.36,79.44,79.12,79.21,379716.0,66.2047,66.2714,66.0045,66.0796,379716.0
2020-02-24 09:30:00,78.77,79.11,78.39,78.75,122616.0,65.7125,65.9961,65.3955,65.6958,122616.0
2020-02-24 09:40:00,78.75,78.92,78.58,78.64,50198.0,65.6958,65.8376,65.554,65.604,50198.0
2020-02-24 09:50:00,78.63,78.67,78.38,78.4,67012.0,65.5957,65.6291,65.3871,65.4038,67012.0
2020-02-24 10:00:00,78.4,78.4,77.89,78.05,163382.0,65.4038,65.4038,64.9784,65.1118,163382.0
2020-02-24 10:10:00,78.05,78.2,77.88,77.91,38384.0,65.1118,65.237,64.97,64.995,38384.0
2020-02-24 10:20:00,77.93,78.01,77.55,77.82,90678.0,65.0117,65.0785,64.6947,64.92,90678.0
2020-02-24 10:30:00,77.83,78.18,77.82,78.14,36726.0,64.9283,65.2203,64.92,65.1869,36726.0
2020-02-24 10:40:00,78.18,78.28,78.14,78.21,26692.0,65.2203,65.3037,65.1869,65.2453,26692.0
2020-02-24 10:50:00,78.23,78.36,78.23,78.28,54534.0,65.262,65.3705,65.262,65.3037,54534.0
2020-02-24 11:00:00,78.27,78.36,78.24,78.33,45468.0,65.2954,65.3705,65.2703,65.3454,45468.0
2020-02-24 11:10:00,78.31,78.6,78.29,78.59,33340.0,65.3287,65.5707,65.3121,65.5623,33340.0
2020-02-24 11:20:00,78.58,78.6,78.35,78.46,28646.0,65.554,65.5707,65.3621,65.4539,28646.0
2020-02-24 11:30:00,78.46,78.58,78.41,78.54,34150.0,65.4539,65.554,65.4122,65.5206,34150.0
2020-02-24 11:40:00,78.48,78.5,78.37,78.42,23794.0,65.4706,65.4872,65.3788,65.4205,23794.0
2020-02-24 11:50:00,78.42,78.52,78.39,78.49,29544.0,65.4205,65.5039,65.3955,65.4789,29544.0
2020-02-24 12:00:00,78.47,78.47,78.29,78.32,26778.0,65.4622,65.4622,65.3121,65.3371,26778.0
2020-02-24 12:10:00,78.32,78.33,78.09,78.15,27464.0,65.3371,65.3454,65.1452,65.1953,27464.0
2020-02-24 12:20:00,78.14,78.28,77.95,77.95,40024.0,65.1869,65.3037,65.0284,65.0284,40024.0
2020-02-24 12:30:00,77.96,77.99,77.88,77.92,27844.0,65.0368,65.0618,64.97,65.0034,27844.0
2020-02-24 12:40:00,77.93,78.02,77.89,77.89,23784.0,65.0117,65.0868,64.9784,64.9784,23784.0
2020-02-24 12:50:00,77.88,77.94,77.73,77.74,25416.0,64.97,65.0201,64.8449,64.8532,25416.0
2020-02-24 13:00:00,77.74,77.74,77.64,77.65,34650.0,64.8532,64.8532,64.7698,64.7781,34650.0
2020-02-24 13:10:00,77.65,77.66,77.49,77.52,49914.0,64.7781,64.7865,64.6447,64.6697,49914.0
2020-02-24 13:20:00,77.51,77.54,77.21,77.36,159128.0,64.6614,64.6864,64.4111,64.5362,159128.0
2020-02-24 13:30:00,77.35,77.64,77.35,77.62,28228.0,64.5279,64.7698,64.5279,64.7531,28228.0
2020-02-24 13:40:00,77.64,77.83,77.62,77.8,40978.0,64.7698,64.9283,64.7531,64.9033,40978.0
2020-02-24 13:50:00,77.82,77.83,77.58,77.6,52486.0,64.92,64.9283,64.7198,64.7364,52486.0
2020-02-24 14:00:00,77.58,77.62,77.41,77.53,59598.0,64.7198,64.7531,64.5779,64.678,59598.0
2020-02-24 14:10:00,77.51,77.54,77.39,77.44,29554.0,64.6614,64.6864,64.5612,64.603,29554.0
2020-02-24 14:20:00,77.44,77.59,77.41,77.56,98364.0,64.603,64.7281,64.5779,64.7031,98364.0
2020-02-24 14:30:00,77.58,77.8,77.56,77.68,117592.0,64.7198,64.9033,64.7031,64.8032,117592.0
2020-02-24 14:40:00,77.68,77.75,77.64,77.66,83458.0,64.8032,64.8616,64.7698,64.7865,83458.0
2020-02-24 14:50:00,77.67,77.8,77.65,77.72,81570.0,64.7948,64.9033,64.7781,64.8365,81570.0
2020-02-24 15:00:00,77.73,77.75,77.61,77.62,34180.0,64.8449,64.8616,64.7448,64.7531,34180.0
2020-02-24 15:10:00,77.63,77.63,77.53,77.59,42814.0,64.7615,64.7615,64.678,64.7281,42814.0
2020-02-24 15:20:00,77.6,77.6,77.45,77.46,50670.0,64.7364,64.7364,64.6113,64.6196,50670.0
2020-02-24 15:30:00,77.47,77.48,77.28,77.28,95232.0,64.628,64.6363,64.4695,64.4695,95232.0
2020-02-24 15:40:00,77.28,77.36,77.2,77.34,113370.0,64.4695,64.5362,64.4027,64.5195,113370.0
2020-02-24 15:50:00,77.32,77.33,77.06,77.08,372528.0,64.5029,64.5112,64.286,64.3026,372528.0
2020-02-25 09:30:00,77.25,77.39,77.05,77.39,33804.0,64.4445,64.5612,64.2776,64.5612,33804.0
2020-02-25 09:40:00,77.35,77.36,77.03,77.05,37964.0,64.5279,64.5362,64.2609,64.2776,37964.0
2020-02-25 09:50:00,77.03,77.17,76.84,77.13,26742.0,64.2609,64.3777,64.1024,64.3443,26742.0
2020-02-25 10:00:00,77.11,77.29,77.08,77.26,23864.0,64.3277,64.4778,64.3026,64.4528,23864.0
2020-02-25 10:10:00,77.25,77.29,77.16,77.24,26782.0,64.4445,64.4778,64.3694,64.4361,26782.0
2020-02-25 10:20:00,77.25,77.25,76.82,76.83,86480.0,64.4445,64.4445,64.0857,64.0941,86480.0
2020-02-25 10:30:00,76.8,76.86,76.61,76.66,50576.0,64.0691,64.1191,63.9105,63.9523,50576.0
2020-02-25 10:40:00,76.63,76.77,76.58,76.58,53904.0,63.9272,64.044,63.8855,63.8855,53904.0
2020-02-25 10:50:00,76.58,76.7,76.43,76.68,84622.0,63.8855,63.9856,63.7604,63.9689,84622.0
2020-02-25 11:00:00,76.7,76.79,76.57,76.61,124640.0,63.9856,64.0607,63.8772,63.9105,124640.0
2020-02-25 11:10:00,76.63,76.74,76.37,76.41,42300.0,63.9272,64.019,63.7103,63.7437,42300.0
2020-02-25 11:20:00,76.39,76.47,76.3,76.39,41638.0,63.727,63.7938,63.6519,63.727,41638.0
2020-02-25 11:30:00,76.39,76.39,76.24,76.39,38408.0,63.727,63.727,63.6019,63.727,38408.0
2020-02-25 11:40:00,76.37,76.43,76.24,76.41,35726.0,63.7103,63.7604,63.6019,63.7437,35726.0
2020-02-25 11:50:00,76.41,76.45,76.26,76.28,32650.0,63.7437,63.7771,63.6186,63.6353,32650.0
2020-02-25 12:00:00,76.3,76.33,76.24,76.25,23752.0,63.6519,63.677,63.6019,63.6102,23752.0
2020-02-25 12:10:00,76.25,76.31,76.17,76.22,42896.0,63.6102,63.6603,63.5435,63.5852,42896.0
2020-02-25 12:20:00,76.23,76.23,76.07,76.11,32044.0,63.5935,63.5935,63.4601,63.4934,32044.0
2020-02-25 12:30:00,76.12,76.3,76.11,76.23,35650.0,63.5018,63.6519,63.4934,63.5935,35650.0
2020-02-25 12:40:00,76.22,76.25,75.96,76.01,46406.0,63.5852,63.6102,63.3683,63.41,46406.0
2020-02-25 12:50:00,76.03,76.08,75.96,75.99,30816.0,63.4267,63.4684,63.3683,63.3933,30816.0
2020-02-25 13:00:00,75.99,76.03,75.88,76.0,26568.0,63.3933,63.4267,63.3016,63.4017,26568.0
2020-02-25 13:10:00,76.01,76.07,75.86,75.89,21284.0,63.41,63.4601,63.2849,63.3099,21284.0
2020-02-25 13:20:00,75.91,75.92,75.81,75.81,18444.0,63.3266,63.3349,63.2432,63.2432,18444.0
2020-02-25 13:30:00,75.77,75.77,75.69,75.72,53054.0,63.2098,63.2098,63.1431,63.1681,53054.0
2020-02-25 13:40:00,75.71,75.72,75.6,75.63,33868.0,63.1597,63.1681,63.068,63.093,33868.0
2020-02-25 13:50:00,75.66,75.8,75.6,75.6,33922.0,63.118,63.2348,63.068,63.068,33922.0
2020-02-25 14:00:00,75.59,75.59,75.04,75.1,66176.0,63.0596,63.0596,62.6008,62.6509,66176.0
2020-02-25 14:10:00,75.11,75.34,75.07,75.1,40332.0,62.6592,62.8511,62.6258,62.6509,40332.0
2020-02-25 14:20:00,75.11,75.17,74.9,74.94,112302.0,62.6592,62.7093,62.484,62.5174,112302.0
2020-02-25 14:30:00,74.98,75.0,74.76,74.91,40200.0,62.5507,62.5674,62.3672,62.4924,40200.0
2020-02-25 14:40:00,74.92,75.09,74.81,75.06,32090.0,62.5007,62.6425,62.4089,62.6175,32090.0
2020-02-25 14:50:00,75.05,75.13,75.0,75.01,38192.0,62.6091,62.6759,62.5674,62.5758,38192.0
2020-02-25 15:00:00,75.04,75.31,75.03,75.28,48470.0,62.6008,62.826,62.5925,62.801,48470.0
2020-02-25 15:10:00,75.3,75.3,75.14,75.22,62702.0,62.8177,62.8177,62.6842,62.751,62702.0
2020-02-25 15:20:00,75.25,75.25,74.96,75.07,63788.0,62.776,62.776,62.5341,62.6258,63788.0
2020-02-25 15:30:00,75.07,75.07,74.55,74.64,79068.0,62.6258,62.6258,62.192,62.2671,79068.0
2020-02-25 15:40:00,74.66,75.14,74.66,74.93,106216.0,62.2838,62.6842,62.2838,62.509,106216.0
2020-02-25 15:50:00,74.92,74.96,74.71,74.79,282210.0,62.5007,62.5341,62.3255,62.3922,282210.0
2020-02-26 09:30:00,74.98,75.18,74.69,75.13,76026.0,62.5507,62.7176,62.3088,62.6759,76026.0
2020-02-26 09:40:00,75.13,75.47,75.11,75.17,49118.0,62.6759,62.9595,62.6592,62.7093,49118.0
2020-02-26 09:50:00,75.11,75.11,74.71,74.99,56026.0,62.6592,62.6592,62.3255,62.5591,56026.0
2020-02-26 10:00:00,74.95,75.0,74.71,74.85,26516.0,62.5257,62.5674,62.3255,62.4423,26516.0
2020-02-26 10:10:00,74.87,75.02,74.67,74.93,36486.0,62.459,62.5841,62.2921,62.509,36486.0
2020-02-26 10:20:00,74.9,74.99,74.82,74.82,61950.0,62.484,62.5591,62.4173,62.4173,61950.0
2020-02-26 10:30:00,74.82,75.0,74.76,74.96,77450.0,62.4173,62.5674,62.3672,62.5341,77450.0
2020-02-26 10:40:00,74.94,75.13,74.89,75.1,81632.0,62.5174,62.6759,62.4757,62.6509,81632.0
2020-02-26 10:50:00,75.12,75.35,75.1,75.25,131612.0,62.6675,62.8594,62.6509,62.776,131612.0
2020-02-26 11:00:00,75.25,75.28,75.13,75.16,57224.0,62.776,62.801,62.6759,62.7009,57224.0
2020-02-26 11:10:00,75.13,75.19,75.1,75.17,42060.0,62.6759,62.7259,62.6509,62.7093,42060.0
2020-02-26 11:20:00,75.17,75.19,75.01,75.04,43632.0,62.7093,62.7259,62.5758,62.6008,43632.0
2020-02-26 11:30:00,75.03,75.03,74.89,75.01,38158.0,62.5925,62.5925,62.4757,62.5758,38158.0
2020-02-26 11:40:00,75.02,75.03,74.81,74.83,56238.0,62.5841,62.5925,62.4089,62.4256,56238.0
2020-02-26 11:50:00,74.84,74.84,74.66,74.69,45476.0,62.434,62.434,62.2838,62.3088,45476.0
2020-02-26 12:00:00,74.71,74.71,74.36,74.39,40440.0,62.3255,62.3255,62.0335,62.0586,40440.0
2020-02-26 12:10:00,74.39,74.43,74.15,74.19,45556.0,62.0586,62.0919,61.8583,61.8917,45556.0
2020-02-26 12:20:00,74.2,74.28,74.07,74.25,74944.0,61.9,61.9668,61.7916,61.9418,74944.0
2020-02-26 12:30:00,74.27,74.47,74.27,74.39,100528.0,61.9584,62.1253,61.9584,62.0586,100528.0
2020-02-26 12:40:00,74.39,74.46,74.26,74.44,39922.0,62.0586,62.1169,61.9501,62.1003,39922.0
2020-02-26 12:50:00,74.42,74.51,74.38,74.39,56206.0,62.0836,62.1587,62.0502,62.0586,56206.0
2020-02-26 13:00:00,74.4,74.44,74.25,74.27,30674.0,62.0669,62.1003,61.9418,61.9584,30674.0
2020-02-26 13:10:00,74.27,74.28,73.94,73.97,77208.0,61.9584,61.9668,61.6831,61.7082,77208.0
2020-02-26 13:20:00,73.99,74.07,73.89,74.06,38202.0,61.7249,61.7916,61.6414,61.7833,38202.0
2020-02-26 13:30:00,74.04,74.04,73.64,73.64,57204.0,61.7666,61.7666,61.4329,61.4329,57204.0
2020-02-26 13:40:00,73.62,73.9,73.56,73.84,75872.0,61.4162,61.6498,61.3661,61.5997,75872.0
2020-02-26 13:50:00,73.82,73.95,73.57,73.59,31102.0,61.583,61.6915,61.3745,61.3912,31102.0
2020-02-26 14:00:00,73.6,73.79,73.52,73.74,23148.0,61.3995,61.558,61.3328,61.5163,23148.0
2020-02-26 14:10:00,73.71,73.92,73.67,73.77,25518.0,61.4913,61.6665,61.4579,61.5413,25518.0
2020-02-26 14:20:00,73.76,73.92,73.73,73.74,30210.0,61.533,61.6665,61.508,61.5163,30210.0
2020-02-26 14:30:00,73.72,73.85,73.51,73.73,45238.0,61.4996,61.6081,61.3244,61.508,45238.0
2020-02-26 14:40:00,73.74,73.75,73.39,73.44,61884.0,61.5163,61.5246,61.2243,61.266,61884.0
2020-02-26 14:50:00,73.45,73.45,73.25,73.25,42440.0,61.2744,61.2744,61.1075,61.1075,42440.0
2020-02-26 15:00:00,73.28,73.42,73.24,73.36,49054.0,61.1326,61.2493,61.0992,61.1993,49054.0
2020-02-26 15:10:00,73.36,73.48,73.33,73.37,75266.0,61.1993,61.2994,61.1743,61.2076,75266.0
2020-02-26 15:20:00,73.35,73.39,73.23,73.32,98372.0,61.1909,61.2243,61.0908,61.1659,98372.0
2020-02-26 15:30:00,73.32,73.55,73.26,73.39,94070.0,61.1659,61.3578,61.1159,61.2243,94070.0
2020-02-26 15:40:00,73.4,73.61,73.38,73.58,114838.0,61.2327,61.4079,61.216,61.3828,114838.0
2020-02-26 15:50:00,73.56,73.66,73.33,73.49,402658.0,61.3661,61.4496,61.1743,61.3077,402658.0
2020-02-27 09:30:00,73.78,75.33,73.01,74.11,238886.0,61.5497,62.8427,60.9073,61.825,238886.0
2020-02-27 09:40:00,74.08,74.28,73.02,73.1,180034.0,61.7999,61.9668,60.9157,60.9824,180034.0
2020-02-27 09:50:00,73.17,73.63,72.92,72.97,126696.0,61.0408,61.4245,60.8322,60.8739,126696.0
2020-02-27 10:00:00,73.01,73.62,72.73,73.34,74142.0,60.9073,61.4162,60.6737,61.1826,74142.0
2020-02-27 10:10:00,73.29,73.29,72.83,72.98,216244.0,61.1409,61.1409,60.7571,60.8823,216244.0
2020-02-27 10:20:00,72.94,72.94,72.15,72.2,99232.0,60.8489,60.8489,60.1899,60.2316,99232.0
2020-02-27 10:30:00,72.2,72.2,71.36,72.0,158166.0,60.2316,60.2316,59.5308,60.0647,158166.0
2020-02-27 10:40:00,71.99,72.7,71.87,72.7,78398.0,60.0564,60.6487,59.9563,60.6487,78398.0
2020-02-27 10:50:00,72.73,73.23,72.67,72.99,149794.0,60.6737,61.0908,60.6237,60.8906,149794.0
2020-02-27 11:00:00,72.99,73.22,72.91,72.94,127046.0,60.8906,61.0825,60.8239,60.8489,127046.0
2020-02-27 11:10:00,72.92,73.31,72.78,73.25,172116.0,60.8322,61.1576,60.7154,61.1075,172116.0
2020-02-27 11:20:00,73.28,73.35,72.88,72.91,214798.0,61.1326,61.1909,60.7989,60.8239,214798.0
2020-02-27 11:30:00,72.89,72.89,72.5,72.64,82036.0,60.8072,60.8072,60.4819,60.5986,82036.0
2020-02-27 11:40:00,72.62,72.72,72.52,72.63,64748.0,60.582,60.6654,60.4985,60.5903,64748.0
2020-02-27 11:50:00,72.61,72.63,72.39,72.44,99920.0,60.5736,60.5903,60.3901,60.4318,99920.0
2020-02-27 12:00:00,72.42,72.42,72.19,72.31,89912.0,60.4151,60.4151,60.2232,60.3233,89912.0
2020-02-27 12:10:00,72.3,73.24,72.3,73.17,152690.0,60.315,61.0992,60.315,61.0408,152690.0
2020-02-27 12:20:00,73.14,73.27,72.77,73.15,72530.0,61.0158,61.1242,60.7071,61.0241,72530.0
2020-02-27 12:30:00,73.14,73.78,73.1,73.61,175260.0,61.0158,61.5497,60.9824,61.4079,175260.0
2020-02-27 12:40:00,73.61,73.75,73.16,73.3,96640.0,61.4079,61.5246,61.0324,61.1492,96640.0
2020-02-27 12:50:00,73.28,73.6,73.08,73.1,56534.0,61.1326,61.3995,60.9657,60.9824,56534.0
2020-02-27 13:00:00,73.07,73.39,72.92,73.33,65398.0,60.9574,61.2243,60.8322,61.1743,65398.0
2020-02-27 13:10:00,73.31,73.58,73.31,73.54,54028.0,61.1576,61.3828,61.1576,61.3495,54028.0
2020-02-27 13:20:00,73.52,73.57,73.22,73.25,55534.0,61.3328,61.3745,61.0825,61.1075,55534.0
2020-02-27 13:30:00,73.25,73.28,72.85,72.96,94050.0,61.1075,61.1326,60.7738,60.8656,94050.0
2020-02-27 13:40:00,72.96,73.05,72.6,72.77,87964.0,60.8656,60.9407,60.5653,60.7071,87964.0
2020-02-27 13:50:00,72.75,72.88,72.53,72.76,81114.0,60.6904,60.7989,60.5069,60.6988,81114.0
2020-02-27 14:00:00,72.74,72.76,72.19,72.24,92060.0,60.6821,60.6988,60.2232,60.265,92060.0
2020-02-27 14:10:00,72.14,72.35,72.1,72.19,52258.0,60.1815,60.3567,60.1482,60.2232,52258.0
2020-02-27 14:20:00,72.21,72.6,72.13,72.6,39472.0,60.2399,60.5653,60.1732,60.5653,39472.0
2020-02-27 14:30:00,72.58,72.66,72.37,72.57,75608.0,60.5486,60.6153,60.3734,60.5402,75608.0
2020-02-27 14:40:00,72.51,72.51,72.21,72.39,47770.0,60.4902,60.4902,60.2399,60.3901,47770.0
2020-02-27 14:50:00,72.39,72.47,72.26,72.33,63422.0,60.3901,60.4568,60.2816,60.34,63422.0
2020-02-27 15:00:00,72.3,72.51,72.11,72.47,78066.0,60.315,60.4902,60.1565,60.4568,78066.0
2020-02-27 15:10:00,72.5,72.53,72.36,72.36,72420.0,60.4819,60.5069,60.3651,60.3651,72420.0
2020-02-27 15:20:00,72.33,72.38,71.97,71.97,49848.0,60.34,60.3817,60.0397,60.0397,49848.0
2020-02-27 15:30:00,71.94,71.97,71.74,71.76,99900.0,60.0147,60.0397,59.8478,59.8645,99900.0
2020-02-27 15:40:00,71.76,71.79,71.34,71.5,103312.0,59.8645,59.8895,59.5141,59.6476,103312.0
2020-02-27 15:50:00,71.48,71.48,70.69,70.71,456918.0,59.6309,59.6309,58.9719,58.9886,456918.0
2020-02-28 09:30:00,69.05,70.0,68.49,70.0,177420.0,57.6038,58.3963,57.1366,58.3963,177420.0
2020-02-28 09:40:00,69.74,70.0,68.71,69.16,131706.0,58.1794,58.3963,57.3201,57.6955,131706.0
2020-02-28 09:50:00,69.11,69.16,68.34,68.67,108990.0,57.6538,57.6955,57.0114,57.2867,108990.0
2020-02-28 10:00:00,68.67,68.72,67.76,68.11,107306.0,57.2867,57.3285,56.5276,56.8196,107306.0
2020-02-28 10:10:00,68.11,68.19,67.32,67.38,180658.0,56.8196,56.8863,56.1605,56.2106,180658.0
2020-02-28 10:20:00,67.44,68.21,67.41,67.9,88360.0,56.2606,56.903,56.2356,56.6444,88360.0
2020-02-28 10:30:00,67.83,68.73,67.64,68.73,107866.0,56.586,57.3368,56.4275,57.3368,107866.0
2020-02-28 10:40:00,68.81,68.85,68.03,68.36,52168.0,57.4035,57.4369,56.7528,57.0281,52168.0
2020-02-28 10:50:00,68.4,69.01,68.4,68.74,66920.0,57.0615,57.5704,57.0615,57.3451,66920.0
2020-02-28 11:00:00,68.73,69.13,68.61,68.78,130502.0,57.3368,57.6705,57.2367,57.3785,130502.0
2020-02-28 11:10:00,68.78,69.4,68.78,69.4,106230.0,57.3785,57.8957,57.3785,57.8957,106230.0
2020-02-28 11:20:00,69.32,69.39,68.94,69.24,87012.0,57.829,57.8874,57.512,57.7623,87012.0
2020-02-28 11:30:00,69.2,69.79,69.05,69.66,110824.0,57.7289,58.2211,57.6038,58.1126,110824.0
2020-02-28 11:40:00,69.57,70.17,69.38,69.64,107456.0,58.0376,58.5381,57.879,58.0959,107456.0
2020-02-28 11:50:00,69.64,70.05,69.33,69.56,104704.0,58.0959,58.438,57.8373,58.0292,104704.0
2020-02-28 12:00:00,69.56,69.67,69.05,69.42,55616.0,58.0292,58.121,57.6038,57.9124,55616.0
2020-02-28 12:10:00,69.38,69.66,69.36,69.6,58740.0,57.879,58.1126,57.8624,58.0626,58740.0
2020-02-28 12:20:00,69.64,69.79,69.36,69.7,63004.0,58.0959,58.2211,57.8624,58.146,63004.0
2020-02-28 12:30:00,69.76,70.22,69.76,70.18,80844.0,58.1961,58.5798,58.1961,58.5464,80844.0
2020-02-28 12:40:00,70.17,70.27,69.57,69.79,87322.0,58.5381,58.6215,58.0376,58.2211,87322.0
2020-02-28 12:50:00,69.85,70.0,69.7,69.89,72784.0,58.2711,58.3963,58.146,58.3045,72784.0
2020-02-28 13:00:00,69.93,70.05,69.62,69.99,40756.0,58.3379,58.438,58.0793,58.3879,40756.0
2020-02-28 13:10:00,70.0,70.0,69.44,69.78,63522.0,58.3963,58.3963,57.9291,58.2127,63522.0
2020-02-28 13:20:00,69.78,70.08,69.64,69.79,53138.0,58.2127,58.463,58.0959,58.2211,53138.0
2020-02-28 13:30:00,69.79,69.79,69.36,69.52,84914.0,58.2211,58.2211,57.8624,57.9958,84914.0
2020-02-28 13:40:00,69.44,69.64,69.28,69.46,118180.0,57.9291,58.0959,57.7956,57.9458,118180.0
2020-02-28 13:50:00,69.51,69.56,69.17,69.46,88842.0,57.9875,58.0292,57.7039,57.9458,88842.0
2020-02-28 14:00:00,69.44,69.45,69.13,69.19,111830.0,57.9291,57.9374,57.6705,57.7205,111830.0
2020-02-28 14:10:00,69.15,69.5,69.15,69.46,71192.0,57.6872,57.9792,57.6872,57.9458,71192.0
2020-02-28 14:20:00,69.42,69.75,69.39,69.63,123588.0,57.9124,58.1877,57.8874,58.0876,123588.0
2020-02-28 14:30:00,69.69,70.28,69.64,69.95,248340.0,58.1377,58.6299,58.0959,58.3546,248340.0
2020-02-28 14:40:00,69.96,70.42,69.94,70.22,129016.0,58.3629,58.7466,58.3462,58.5798,129016.0
2020-02-28 14:50:00,70.28,70.33,69.89,70.01,101316.0,58.6299,58.6716,58.3045,58.4046,101316.0
2020-02-28 15:00:00,70.02,70.07,69.57,69.71,87444.0,58.413,58.4547,58.0376,58.1543,87444.0
2020-02-28 15:10:00,69.72,70.22,69.69,70.02,118122.0,58.1627,58.5798,58.1377,58.413,118122.0
2020-02-28 15:20:00,70.03,70.08,68.97,68.99,135002.0,58.4213,58.463,57.537,57.5537,135002.0
2020-02-28 15:30:00,69.0,69.38,68.95,69.06,125512.0,57.562,57.879,57.5203,57.6121,125512.0
2020-02-28 15:40:00,69.08,69.29,68.75,69.27,132420.0,57.6288,57.804,57.3535,57.7873,132420.0
2020-02-28 15:50:00,69.32,69.89,69.1,69.76,578390.0,57.829,58.3045,57.6455,58.1961,578390.0
2020-03-02 09:30:00,70.23,70.92,70.03,70.65,125158.0,58.5881,59.1638,58.4213,58.9385,125158.0
2020-03-02 09:40:00,70.61,71.08,70.29,70.69,66218.0,58.9052,59.2972,58.6382,58.9719,66218.0
2020-03-02 09:50:00,70.64,70.7,70.14,70.14,125384.0,58.9302,58.9802,58.5131,58.5131,125384.0
2020-03-02 10:00:00,70.12,70.23,69.58,69.74,62400.0,58.4964,58.5881,58.0459,58.1794,62400.0
2020-03-02 10:10:00,69.73,70.31,69.66,70.28,92422.0,58.171,58.6549,58.1126,58.6299,92422.0
2020-03-02 10:20:00,70.24,70.57,70.07,70.55,120314.0,58.5965,58.8718,58.4547,58.8551,120314.0
2020-03-02 10:30:00,70.57,70.72,70.42,70.68,107080.0,58.8718,58.9969,58.7466,58.9635,107080.0
2020-03-02 10:40:00,70.67,70.92,70.5,70.82,155540.0,58.9552,59.1638,58.8134,59.0803,155540.0
2020-03-02 10:50:00,70.83,71.05,70.5,70.5,174788.0,59.0887,59.2722,58.8134,58.8134,174788.0
2020-03-02 11:00:00,70.47,70.92,70.47,70.82,70986.0,58.7884,59.1638,58.7884,59.0803,70986.0
2020-03-02 11:10:00,70.81,71.22,70.81,71.08,107670.0,59.072,59.414,59.072,59.2972,107670.0
2020-03-02 11:20:00,71.14,71.53,71.09,71.27,105336.0,59.3473,59.6726,59.3056,59.4557,105336.0
2020-03-02 11:30:00,71.3,71.58,71.18,71.51,134758.0,59.4808,59.7144,59.3807,59.656,134758.0
2020-03-02 11:40:00,71.52,71.55,71.33,71.38,61312.0,59.6643,59.6893,59.5058,59.5475,61312.0
2020-03-02 11:50:00,71.42,71.85,71.39,71.66,140200.0,59.5809,59.9396,59.5559,59.7811,140200.0
2020-03-02 12:00:00,71.69,71.8,71.58,71.58,38112.0,59.8061,59.8979,59.7144,59.7144,38112.0
2020-03-02 12:10:00,71.58,71.61,71.16,71.16,51524.0,59.7144,59.7394,59.364,59.364,51524.0
2020-03-02 12:20:00,71.2,71.4,71.1,71.32,47840.0,59.3974,59.5642,59.3139,59.4975,47840.0
2020-03-02 12:30:00,71.33,71.57,71.29,71.45,183012.0,59.5058,59.706,59.4724,59.6059,183012.0
2020-03-02 12:40:00,71.54,71.56,71.22,71.24,33194.0,59.681,59.6977,59.414,59.4307,33194.0
2020-03-02 12:50:00,71.25,71.29,71.08,71.17,27356.0,59.4391,59.4724,59.2972,59.3723,27356.0
2020-03-02 13:00:00,71.2,71.36,70.99,70.99,72166.0,59.3974,59.5308,59.2222,59.2222,72166.0
2020-03-02 13:10:00,71.0,71.02,70.73,70.76,35566.0,59.2305,59.2472,59.0053,59.0303,35566.0
2020-03-02 13:20:00,70.77,70.98,70.7,70.98,79616.0,59.0386,59.2138,58.9802,59.2138,79616.0
2020-03-02 13:30:00,71.0,71.23,70.97,71.16,80840.0,59.2305,59.4224,59.2055,59.364,80840.0
2020-03-02 13:40:00,71.16,71.17,70.75,70.89,53638.0,59.364,59.3723,59.0219,59.1387,53638.0
2020-03-02 13:50:00,70.94,71.1,70.64,71.1,47100.0,59.1804,59.3139,58.9302,59.3139,47100.0
2020-03-02 14:00:00,71.07,71.19,70.96,71.08,81384.0,59.2889,59.389,59.1971,59.2972,81384.0
2020-03-02 14:10:00,71.08,71.09,70.79,70.83,36084.0,59.2972,59.3056,59.0553,59.0887,36084.0
2020-03-02 14:20:00,70.83,70.95,70.7,70.7,64070.0,59.0887,59.1888,58.9802,58.9802,64070.0
2020-03-02 14:30:00,70.75,70.77,70.43,70.43,35432.0,59.0219,59.0386,58.755,58.755,35432.0
2020-03-02 14:40:00,70.41,70.5,70.18,70.42,37046.0,58.7383,58.8134,58.5464,58.7466,37046.0
2020-03-02 14:50:00,70.43,70.63,70.26,70.33,49784.0,58.755,58.9218,58.6132,58.6716,49784.0
2020-03-02 15:00:00,70.32,70.61,70.29,70.5,117226.0,58.6632,58.9052,58.6382,58.8134,117226.0
2020-03-02 15:10:00,70.51,70.66,70.41,70.44,182390.0,58.8217,58.9469,58.7383,58.7633,182390.0
2020-03-02 15:20:00,70.44,70.8,70.43,70.77,97550.0,58.7633,59.0637,58.755,59.0386,97550.0
2020-03-02 15:30:00,70.78,71.25,70.75,71.12,263074.0,59.047,59.4391,59.0219,59.3306,263074.0
2020-03-02 15:40:00,71.1,71.32,70.97,71.14,278200.0,59.3139,59.4975,59.2055,59.3473,278200.0
2020-03-02 15:50:00,71.14,71.29,70.67,71.16,1023016.0,59.3473,59.4724,58.9552,59.364,1023016.0
2020-03-03 09:30:00,71.33,71.5,70.95,71.42,128614.0,59.5058,59.6476,59.1888,59.5809,128614.0
2020-03-03 09:40:00,71.39,72.0,71.38,71.78,85334.0,59.5559,60.0647,59.5475,59.8812,85334.0
2020-03-03 09:50:00,71.76,71.76,71.14,71.32,48684.0,59.8645,59.8645,59.3473,59.4975,48684.0
2020-03-03 10:00:00,71.42,73.14,71.42,73.05,146770.0,59.5809,61.0158,59.5809,60.9407,146770.0
2020-03-03 10:10:00,73.01,73.01,72.03,72.35,77616.0,60.9073,60.9073,60.0898,60.3567,77616.0
2020-03-03 10:20:00,72.49,72.89,72.19,72.48,79660.0,60.4735,60.8072,60.2232,60.4652,79660.0
2020-03-03 10:30:00,72.46,72.78,72.41,72.7,126742.0,60.4485,60.7154,60.4068,60.6487,126742.0
2020-03-03 10:40:00,72.7,72.85,72.22,72.3,87212.0,60.6487,60.7738,60.2483,60.315,87212.0
2020-03-03 10:50:00,72.33,72.58,72.17,72.46,73102.0,60.34,60.5486,60.2066,60.4485,73102.0
2020-03-03 11:00:00,72.42,72.47,71.87,71.88,36392.0,60.4151,60.4568,59.9563,59.9646,36392.0
2020-03-03 11:10:00,71.86,71.91,71.19,71.19,190592.0,59.9479,59.9897,59.389,59.389,190592.0
2020-03-03 11:20:00,71.19,71.24,70.31,70.48,113276.0,59.389,59.4307,58.6549,58.7967,113276.0
2020-03-03 11:30:00,70.43,71.21,70.42,71.21,68610.0,58.755,59.4057,58.7466,59.4057,68610.0
2020-03-03 11:40:00,71.36,71.36,71.09,71.14,79782.0,59.5308,59.5308,59.3056,59.3473,79782.0
2020-03-03 11:50:00,71.08,71.97,71.08,71.89,46506.0,59.2972,60.0397,59.2972,59.973,46506.0
2020-03-03 12:00:00,71.91,72.38,71.79,72.38,33612.0,59.9897,60.3817,59.8895,60.3817,33612.0
2020-03-03 12:10:00,72.4,72.42,71.8,71.82,40782.0,60.3984,60.4151,59.8979,59.9146,40782.0
2020-03-03 12:20:00,71.86,72.07,71.77,71.92,32274.0,59.9479,60.1231,59.8729,59.998,32274.0
2020-03-03 12:30:00,71.89,71.92,71.62,71.77,21776.0,59.973,59.998,59.7477,59.8729,21776.0
2020-03-03 12:40:00,71.77,71.88,71.64,71.8,36470.0,59.8729,59.9646,59.7644,59.8979,36470.0
2020-03-03 12:50:00,71.81,71.81,71.46,71.66,23090.0,59.9062,59.9062,59.6143,59.7811,23090.0
2020-03-03 13:00:00,71.61,71.66,71.46,71.52,34654.0,59.7394,59.7811,59.6143,59.6643,34654.0
2020-03-03 13:10:00,71.55,71.73,71.42,71.48,57786.0,59.6893,59.8395,59.5809,59.6309,57786.0
2020-03-03 13:20:00,71.51,71.65,71.17,71.4,36664.0,59.656,59.7728,59.3723,59.5642,36664.0
2020-03-03 13:30:00,71.43,71.54,71.33,71.44,21074.0,59.5892,59.681,59.5058,59.5976,21074.0
2020-03-03 13:40:00,71.43,71.43,70.96,70.99,29200.0,59.5892,59.5892,59.1971,59.2222,29200.0
2020-03-03 13:50:00,71.01,71.08,70.8,70.8,23434.0,59.2388,59.2972,59.0637,59.0637,23434.0
2020-03-03 14:00:00,70.81,70.87,70.21,70.21,62212.0,59.072,59.1221,58.5715,58.5715,62212.0
2020-03-03 14:10:00,70.27,70.57,70.09,70.13,74302.0,58.6215,58.8718,58.4714,58.5047,74302.0
2020-03-03 14:20:00,70.14,70.61,69.97,70.61,174148.0,58.5131,58.9052,58.3712,58.9052,174148.0
2020-03-03 14:30:00,70.66,70.89,70.41,70.45,58084.0,58.9469,59.1387,58.7383,58.7717,58084.0
2020-03-03 14:40:00,70.41,71.1,70.36,70.99,70654.0,58.7383,59.3139,58.6966,59.2222,70654.0
2020-03-03 14:50:00,70.98,71.27,70.78,71.14,39100.0,59.2138,59.4557,59.047,59.3473,39100.0
2020-03-03 15:00:00,71.17,71.49,71.06,71.3,74466.0,59.3723,59.6393,59.2806,59.4808,74466.0
2020-03-03 15:10:00,71.34,71.76,71.31,71.69,47616.0,59.5141,59.8645,59.4891,59.8061,47616.0
2020-03-03 15:20:00,71.65,71.65,71.14,71.55,50868.0,59.7728,59.7728,59.3473,59.6893,50868.0
2020-03-03 15:30:00,71.58,71.58,70.11,70.2,98750.0,59.7144,59.7144,58.488,58.5631,98750.0
2020-03-03 15:40:00,70.2,71.26,70.16,70.86,118960.0,58.5631,59.4474,58.5297,59.1137,118960.0
2020-03-03 15:50:00,70.8,70.87,70.27,70.51,349508.0,59.0637,59.1221,58.6215,58.8217,349508.0
2020-03-04 09:30:00,71.35,71.89,71.31,71.5,66668.0,59.5225,59.973,59.4891,59.6476,66668.0
2020-03-04 09:40:00,71.65,72.08,71.63,71.98,44108.0,59.7728,60.1315,59.7561,60.0481,44108.0
2020-03-04 09:50:00,71.95,71.95,71.59,71.77,25274.0,60.023,60.023,59.7227,59.8729,25274.0
2020-03-04 10:00:00,71.83,71.95,71.61,71.88,34464.0,59.9229,60.023,59.7394,59.9646,34464.0
2020-03-04 10:10:00,71.87,72.11,71.82,72.11,67268.0,59.9563,60.1565,59.9146,60.1565,67268.0
2020-03-04 10:20:00,72.1,72.24,71.94,72.15,34228.0,60.1482,60.265,60.0147,60.1899,34228.0
2020-03-04 10:30:00,72.14,72.14,71.72,71.77,89224.0,60.1815,60.1815,59.8312,59.8729,89224.0
2020-03-04 10:40:00,71.77,71.92,71.66,71.88,30162.0,59.8729,59.998,59.7811,59.9646,30162.0
2020-03-04 10:50:00,71.88,71.92,71.53,71.53,29690.0,59.9646,59.998,59.6726,59.6726,29690.0
2020-03-04 11:00:00,71.6,71.64,71.26,71.44,28764.0,59.731,59.7644,59.4474,59.5976,28764.0
2020-03-04 11:10:00,71.48,71.66,71.43,71.65,37846.0,59.6309,59.7811,59.5892,59.7728,37846.0
2020-03-04 11:20:00,71.67,71.72,71.51,71.7,28470.0,59.7894,59.8312,59.656,59.8145,28470.0
2020-03-04 11:30:00,71.71,71.73,71.5,71.58,29298.0,59.8228,59.8395,59.6476,59.7144,29298.0
2020-03-04 11:40:00,71.58,71.64,71.41,71.57,24782.0,59.7144,59.7644,59.5725,59.706,24782.0
2020-03-04 11:50:00,71.59,71.8,71.56,71.67,22454.0,59.7227,59.8979,59.6977,59.7894,22454.0
2020-03-04 12:00:00,71.69,71.82,71.67,71.74,17850.0,59.8061,59.9146,59.7894,59.8478,17850.0
2020-03-04 12:10:00,71.72,71.88,71.64,71.77,20138.0,59.8312,59.9646,59.7644,59.8729,20138.0
2020-03-04 12:20:00,71.79,72.08,71.79,72.08,26806.0,59.8895,60.1315,59.8895,60.1315,26806.0
2020-03-04 12:30:00,72.08,72.14,72.02,72.06,26494.0,60.1315,60.1815,60.0814,60.1148,26494.0
2020-03-04 12:40:00,72.08,72.21,71.98,72.21,17484.0,60.1315,60.2399,60.0481,60.2399,17484.0
2020-03-04 12:50:00,72.2,72.42,72.17,72.37,21008.0,60.2316,60.4151,60.2066,60.3734,21008.0
2020-03-04 13:00:00,72.39,72.5,72.36,72.44,21824.0,60.3901,60.4819,60.3651,60.4318,21824.0
2020-03-04 13:10:00,72.41,72.6,72.39,72.6,46032.0,60.4068,60.5653,60.3901,60.5653,46032.0
2020-03-04 13:20:00,72.61,72.75,72.58,72.6,30354.0,60.5736,60.6904,60.5486,60.5653,30354.0
2020-03-04 13:30:00,72.61,72.84,72.58,72.64,28342.0,60.5736,60.7655,60.5486,60.5986,28342.0
2020-03-04 13:40:00,72.63,72.83,72.62,72.77,40246.0,60.5903,60.7571,60.582,60.7071,40246.0
2020-03-04 13:50:00,72.76,72.94,72.75,72.93,38594.0,60.6988,60.8489,60.6904,60.8406,38594.0
2020-03-04 14:00:00,72.91,72.98,72.71,72.95,33798.0,60.8239,60.8823,60.657,60.8573,33798.0
2020-03-04 14:10:00,72.98,73.02,72.8,72.98,29088.0,60.8823,60.9157,60.7321,60.8823,29088.0
2020-03-04 14:20:00,72.94,73.08,72.89,73.06,28626.0,60.8489,60.9657,60.8072,60.949,28626.0
2020-03-04 14:30:00,73.1,73.21,73.02,73.03,40002.0,60.9824,61.0742,60.9157,60.924,40002.0
2020-03-04 14:40:00,73.06,73.11,73.01,73.05,22620.0,60.949,60.9907,60.9073,60.9407,22620.0
2020-03-04 14:50:00,73.05,73.16,72.91,73.13,61172.0,60.9407,61.0324,60.8239,61.0074,61172.0
2020-03-04 15:00:00,73.11,73.31,73.09,73.28,43690.0,60.9907,61.1576,60.974,61.1326,43690.0
2020-03-04 15:10:00,73.3,73.48,73.26,73.32,54360.0,61.1492,61.2994,61.1159,61.1659,54360.0
2020-03-04 15:20:00,73.33,73.6,73.29,73.52,41770.0,61.1743,61.3995,61.1409,61.3328,41770.0
2020-03-04 15:30:00,73.54,73.91,73.53,73.89,72376.0,61.3495,61.6581,61.3411,61.6414,72376.0
2020-03-04 15:40:00,73.94,73.95,73.46,73.51,145944.0,61.6831,61.6915,61.2827,61.3244,145944.0
2020-03-04 15:50:00,73.54,74.0,73.54,73.92,316818.0,61.3495,61.7332,61.3495,61.6665,316818.0
2020-03-05 09:30:00,72.55,72.7,72.05,72.22,146148.0,60.5236,60.6487,60.1064,60.2483,146148.0
2020-03-05 09:40:00,72.24,72.44,72.14,72.22,140796.0,60.265,60.4318,60.1815,60.2483,140796.0
2020-03-05 09:50:00,72.3,72.45,72.1,72.17,158790.0,60.315,60.4401,60.1482,60.2066,158790.0
2020-03-05 10:00:00,72.19,72.36,71.71,71.78,108800.0,60.2232,60.3651,59.8228,59.8812,108800.0
2020-03-05 10:10:00,71.79,71.99,71.6,71.69,239330.0,59.8895,60.0564,59.731,59.8061,239330.0
2020-03-05 10:20:00,71.68,71.89,71.28,71.35,143756.0,59.7978,59.973,59.4641,59.5225,143756.0
2020-03-05 10:30:00,71.38,71.46,71.08,71.16,169166.0,59.5475,59.6143,59.2972,59.364,169166.0
2020-03-05 10:40:00,71.13,71.61,71.08,71.61,82652.0,59.339,59.7394,59.2972,59.7394,82652.0
2020-03-05 10:50:00,71.61,71.91,71.55,71.78,87864.0,59.7394,59.9897,59.6893,59.8812,87864.0
2020-03-05 11:00:00,71.79,72.16,71.67,72.16,139780.0,59.8895,60.1982,59.7894,60.1982,139780.0
2020-03-05 11:10:00,72.16,72.45,71.91,72.27,77944.0,60.1982,60.4401,59.9897,60.29,77944.0
2020-03-05 11:20:00,72.26,72.5,72.2,72.48,105526.0,60.2816,60.4819,60.2316,60.4652,105526.0
2020-03-05 11:30:00,72.46,72.5,72.0,72.04,92878.0,60.4485,60.4819,60.0647,60.0981,92878.0
2020-03-05 11:40:00,72.06,72.08,71.86,71.98,119508.0,60.1148,60.1315,59.9479,60.0481,119508.0
2020-03-05 11:50:00,71.95,72.03,71.69,71.79,147318.0,60.023,60.0898,59.8061,59.8895,147318.0
2020-03-05 12:00:00,71.8,71.85,71.36,71.47,211074.0,59.8979,59.9396,59.5308,59.6226,211074.0
2020-03-05 12:10:00,71.45,71.54,71.22,71.25,51088.0,59.6059,59.681,59.414,59.4391,51088.0
2020-03-05 12:20:00,71.25,71.27,70.94,71.03,112588.0,59.4391,59.4557,59.1804,59.2555,112588.0
2020-03-05 12:30:00,71.05,71.2,70.97,70.97,53646.0,59.2722,59.3974,59.2055,59.2055,53646.0
2020-03-05 12:40:00,71.01,71.01,70.75,70.96,113362.0,59.2388,59.2388,59.0219,59.1971,113362.0
2020-03-05 12:50:00,70.94,71.26,70.82,71.19,45154.0,59.1804,59.4474,59.0803,59.389,45154.0
2020-03-05 13:00:00,71.17,71.27,71.13,71.13,27768.0,59.3723,59.4557,59.339,59.339,27768.0
2020-03-05 13:10:00,71.13,71.34,71.11,71.2,41446.0,59.339,59.5141,59.3223,59.3974,41446.0
2020-03-05 13:20:00,71.19,71.39,71.18,71.38,19200.0,59.389,59.5559,59.3807,59.5475,19200.0
2020-03-05 13:30:00,71.45,71.87,71.42,71.74,49010.0,59.6059,59.9563,59.5809,59.8478,49010.0
2020-03-05 13:40:00,71.74,71.98,71.66,71.93,33018.0,59.8478,60.0481,59.7811,60.0063,33018.0
2020-03-05 13:50:00,71.96,72.02,71.55,71.73,32572.0,60.0314,60.0814,59.6893,59.8395,32572.0
2020-03-05 14:00:00,71.71,71.71,71.28,71.38,54526.0,59.8228,59.8228,59.4641,59.5475,54526.0
2020-03-05 14:10:00,71.38,71.59,71.21,71.29,40068.0,59.5475,59.7227,59.4057,59.4724,40068.0
2020-03-05 14:20:00,71.29,71.3,71.1,71.17,97078.0,59.4724,59.4808,59.3139,59.3723,97078.0
2020-03-05 14:30:00,71.2,71.29,70.94,71.24,70414.0,59.3974,59.4724,59.1804,59.4307,70414.0
2020-03-05 14:40:00,71.24,71.28,70.84,70.86,64156.0,59.4307,59.4641,59.097,59.1137,64156.0
2020-03-05 14:50:00,70.86,71.04,70.79,70.98,69690.0,59.1137,59.2639,59.0553,59.2138,69690.0
2020-03-05 15:00:00,70.95,71.05,70.83,71.01,57970.0,59.1888,59.2722,59.0887,59.2388,57970.0
2020-03-05 15:10:00,71.03,71.04,70.61,70.63,61798.0,59.2555,59.2639,58.9052,58.9218,61798.0
2020-03-05 15:20:00,70.67,70.78,70.39,70.68,79494.0,58.9552,59.047,58.7216,58.9635,79494.0
2020-03-05 15:30:00,70.68,71.16,70.58,70.86,105264.0,58.9635,59.364,58.8801,59.1137,105264.0
2020-03-05 15:40:00,70.88,70.89,70.54,70.64,250128.0,59.1304,59.1387,58.8468,58.9302,250128.0
2020-03-05 15:50:00,70.63,71.04,70.58,70.89,416208.0,58.9218,59.2639,58.8801,59.1387,416208.0
2020-03-06 09:30:00,69.06,69.29,68.76,69.07,181198.0,57.6121,57.804,57.3618,57.6204,181198.0
2020-03-06 09:40:00,69.12,69.46,68.93,69.14,76260.0,57.6621,57.9458,57.5036,57.6788,76260.0
2020-03-06 09:50:00,69.08,69.09,68.51,69.02,59344.0,57.6288,57.6371,57.1533,57.5787,59344.0
2020-03-06 10:00:00,69.11,69.39,68.89,68.91,69892.0,57.6538,57.8874,57.4703,57.487,69892.0
2020-03-06 10:10:00,68.92,69.36,68.87,69.26,53988.0,57.4953,57.8624,57.4536,57.7789,53988.0
2020-03-06 10:20:00,69.22,69.7,68.89,69.67,51272.0,57.7456,58.146,57.4703,58.121,51272.0
2020-03-06 10:30:00,69.64,70.14,69.58,70.13,83380.0,58.0959,58.5131,58.0459,58.5047,83380.0
2020-03-06 10:40:00,70.11,70.7,69.98,70.7,59710.0,58.488,58.9802,58.3796,58.9802,59710.0
2020-03-06 10:50:00,70.71,70.78,70.2,70.38,38586.0,58.9886,59.047,58.5631,58.7133,38586.0
2020-03-06 11:00:00,70.38,70.47,69.97,70.11,84182.0,58.7133,58.7884,58.3712,58.488,84182.0
2020-03-06 11:10:00,70.11,70.3,70.0,70.02,33276.0,58.488,58.6465,58.3963,58.413,33276.0
2020-03-06 11:20:00,70.05,70.17,69.86,69.95,60388.0,58.438,58.5381,58.2795,58.3546,60388.0
2020-03-06 11:30:00,70.01,70.23,69.97,70.12,58340.0,58.4046,58.5881,58.3712,58.4964,58340.0
2020-03-06 11:40:00,70.16,70.17,69.86,69.92,116570.0,58.5297,58.5381,58.2795,58.3295,116570.0
2020-03-06 11:50:00,69.86,70.03,69.71,69.86,108498.0,58.2795,58.4213,58.1543,58.2795,108498.0
2020-03-06 12:00:00,69.9,69.93,69.5,69.56,77068.0,58.3128,58.3379,57.9792,58.0292,77068.0
2020-03-06 12:10:00,69.55,69.57,69.21,69.22,70492.0,58.0209,58.0376,57.7372,57.7456,70492.0
2020-03-06 12:20:00,69.21,69.51,69.2,69.3,25112.0,57.7372,57.9875,57.7289,57.8123,25112.0
2020-03-06 12:30:00,69.28,69.61,69.28,69.44,54572.0,57.7956,58.0709,57.7956,57.9291,54572.0
2020-03-06 12:40:00,69.44,69.51,69.31,69.38,27156.0,57.9291,57.9875,57.8207,57.879,27156.0
2020-03-06 12:50:00,69.32,69.35,69.1,69.1,26118.0,57.829,57.854,57.6455,57.6455,26118.0
2020-03-06 13:00:00,69.13,69.42,69.12,69.24,40362.0,57.6705,57.9124,57.6621,57.7623,40362.0
2020-03-06 13:10:00,69.28,69.46,69.17,69.4,41424.0,57.7956,57.9458,57.7039,57.8957,41424.0
2020-03-06 13:20:00,69.46,69.71,69.39,69.45,69884.0,57.9458,58.1543,57.8874,57.9374,69884.0
2020-03-06 13:30:00,69.42,69.5,69.13,69.42,47018.0,57.9124,57.9792,57.6705,57.9124,47018.0
2020-03-06 13:40:00,69.42,69.49,68.85,68.88,56686.0,57.9124,57.9708,57.4369,57.4619,56686.0
2020-03-06 13:50:00,68.86,69.01,68.77,68.84,35136.0,57.4452,57.5704,57.3702,57.4286,35136.0
2020-03-06 14:00:00,68.84,68.89,68.65,68.75,33368.0,57.4286,57.4703,57.2701,57.3535,33368.0
2020-03-06 14:10:00,68.73,68.92,68.66,68.73,41736.0,57.3368,57.4953,57.2784,57.3368,41736.0
2020-03-06 14:20:00,68.71,68.96,68.63,68.89,46404.0,57.3201,57.5287,57.2534,57.4703,46404.0
2020-03-06 14:30:00,68.88,68.93,68.47,68.5,30816.0,57.4619,57.5036,57.1199,57.1449,30816.0
2020-03-06 14:40:00,68.55,68.63,68.47,68.5,163846.0,57.1866,57.2534,57.1199,57.1449,163846.0
2020-03-06 14:50:00,68.5,68.78,68.47,68.5,71936.0,57.1449,57.3785,57.1199,57.1449,71936.0
2020-03-06 15:00:00,68.5,68.67,68.36,68.57,72874.0,57.1449,57.2867,57.0281,57.2033,72874.0
2020-03-06 15:10:00,68.58,69.41,68.53,69.4,236372.0,57.2117,57.9041,57.1699,57.8957,236372.0
2020-03-06 15:20:00,69.38,69.74,69.29,69.64,203120.0,57.879,58.1794,57.804,58.0959,203120.0
2020-03-06 15:30:00,69.5,70.4,69.47,69.93,97186.0,57.9792,58.73,57.9541,58.3379,97186.0
2020-03-06 15:40:00,69.95,70.61,69.89,70.61,143132.0,58.3546,58.9052,58.3045,58.9052,143132.0
2020-03-06 15:50:00,70.57,71.33,70.56,70.94,349244.0,58.8718,59.5058,58.8634,59.1804,349244.0
2020-03-09 09:30:00,66.95,67.05,65.85,66.0,111444.0,55.8519,55.9353,54.9342,55.0593,111444.0
2020-03-09 09:40:00,66.0,66.0,66.0,66.0,0.0,55.0593,55.0593,55.0593,55.0593,0.0
2020-03-09 09:50:00,65.0,65.86,62.56,65.54,229818.0,54.2251,54.9425,52.1896,54.6756,229818.0
2020-03-09 10:00:00,65.54,65.78,65.14,65.44,246980.0,54.6756,54.8758,54.3419,54.5922,246980.0
2020-03-09 10:10:00,65.49,66.76,65.33,66.61,162052.0,54.6339,55.6934,54.5004,55.5682,162052.0
2020-03-09 10:20:00,66.66,67.19,66.61,67.0,219842.0,55.6099,56.0521,55.5682,55.8936,219842.0
2020-03-09 10:30:00,66.95,67.08,66.72,66.94,204080.0,55.8519,55.9603,55.66,55.8435,204080.0
2020-03-09 10:40:00,67.0,67.17,66.7,66.94,108896.0,55.8936,56.0354,55.6433,55.8435,108896.0
2020-03-09 10:50:00,66.95,67.02,66.17,66.21,84652.0,55.8519,55.9103,55.2012,55.2345,84652.0
2020-03-09 11:00:00,66.21,66.34,66.01,66.08,72122.0,55.2345,55.343,55.0677,55.1261,72122.0
2020-03-09 11:10:00,66.08,66.82,66.08,66.78,55014.0,55.1261,55.7434,55.1261,55.71,55014.0
2020-03-09 11:20:00,66.76,67.07,66.67,67.03,45880.0,55.6934,55.952,55.6183,55.9186,45880.0
2020-03-09 11:30:00,67.0,67.39,66.87,67.22,55206.0,55.8936,56.2189,55.7851,56.0771,55206.0
2020-03-09 11:40:00,67.16,67.64,67.07,67.64,70590.0,56.0271,56.4275,55.952,56.4275,70590.0
2020-03-09 11:50:00,67.67,67.69,67.33,67.42,93998.0,56.4525,56.4692,56.1689,56.244,93998.0
2020-03-09 12:00:00,67.42,68.07,67.26,68.07,110572.0,56.244,56.7862,56.1105,56.7862,110572.0
2020-03-09 12:10:00,68.02,68.05,67.67,67.78,75176.0,56.7445,56.7695,56.4525,56.5443,75176.0
2020-03-09 12:20:00,67.78,67.95,67.56,67.56,65984.0,56.5443,56.6861,56.3607,56.3607,65984.0
2020-03-09 12:30:00,67.57,67.67,67.37,67.57,86100.0,56.3691,56.4525,56.2022,56.3691,86100.0
2020-03-09 12:40:00,67.61,67.67,66.94,66.98,82010.0,56.4025,56.4525,55.8435,55.8769,82010.0
2020-03-09 12:50:00,67.01,67.14,66.77,66.91,60122.0,55.9019,56.0104,55.7017,55.8185,60122.0
2020-03-09 13:00:00,66.91,67.03,66.47,66.47,37936.0,55.8185,55.9186,55.4514,55.4514,37936.0
2020-03-09 13:10:00,66.45,66.67,66.14,66.23,41192.0,55.4347,55.6183,55.1761,55.2512,41192.0
2020-03-09 13:20:00,66.14,66.36,65.98,66.04,62202.0,55.1761,55.3597,55.0427,55.0927,62202.0
2020-03-09 13:30:00,66.0,66.0,65.42,65.42,51054.0,55.0593,55.0593,54.5755,54.5755,51054.0
2020-03-09 13:40:00,65.44,65.57,65.05,65.3,77092.0,54.5922,54.7006,54.2668,54.4754,77092.0
2020-03-09 13:50:00,65.31,65.31,64.95,65.04,127686.0,54.4837,54.4837,54.1834,54.2585,127686.0
2020-03-09 14:00:00,65.09,65.18,64.42,64.61,117832.0,54.3002,54.3753,53.7413,53.8998,117832.0
2020-03-09 14:10:00,64.6,65.24,64.47,65.11,83400.0,53.8914,54.4253,53.783,54.3169,83400.0
2020-03-09 14:20:00,65.14,65.4,64.71,64.73,94942.0,54.3419,54.5588,53.9832,53.9999,94942.0
2020-03-09 14:30:00,64.74,64.89,64.39,64.86,81674.0,54.0082,54.1333,53.7162,54.1083,81674.0
2020-03-09 14:40:00,64.89,64.89,64.09,64.3,103084.0,54.1333,54.1333,53.466,53.6411,103084.0
2020-03-09 14:50:00,64.33,64.98,64.3,64.8,106994.0,53.6662,54.2084,53.6411,54.0583,106994.0
2020-03-09 15:00:00,64.72,65.17,64.56,64.85,162810.0,53.9915,54.3669,53.858,54.1,162810.0
2020-03-09 15:10:00,64.86,64.86,64.35,64.54,118950.0,54.1083,54.1083,53.6829,53.8414,118950.0
2020-03-09 15:20:00,64.55,65.06,64.44,64.76,119162.0,53.8497,54.2752,53.7579,54.0249,119162.0
2020-03-09 15:30:00,64.76,65.21,64.47,65.17,184188.0,54.0249,54.4003,53.783,54.3669,184188.0
2020-03-09 15:40:00,65.16,65.25,64.41,64.5,346824.0,54.3586,54.4337,53.7329,53.808,346824.0
2020-03-09 15:50:00,64.5,64.69,63.61,63.88,766234.0,53.808,53.9665,53.0655,53.2908,766234.0
2020-03-10 09:30:00,64.93,66.63,64.81,66.63,306272.0,54.1667,55.5849,54.0666,55.5849,306272.0
2020-03-10 09:40:00,66.72,66.92,66.55,66.92,259046.0,55.66,55.8268,55.5182,55.8268,259046.0
2020-03-10 09:50:00,66.92,67.01,66.19,66.2,121360.0,55.8268,55.9019,55.2178,55.2262,121360.0
2020-03-10 10:00:00,66.22,66.44,65.89,66.35,106294.0,55.2429,55.4264,54.9676,55.3513,106294.0
2020-03-10 10:10:00,66.37,66.38,65.79,66.04,125102.0,55.368,55.3763,54.8842,55.0927,125102.0
2020-03-10 10:20:00,66.06,66.16,65.2,65.2,75334.0,55.1094,55.1928,54.392,54.392,75334.0
2020-03-10 10:30:00,65.21,65.21,64.44,64.58,111240.0,54.4003,54.4003,53.7579,53.8747,111240.0
2020-03-10 10:40:00,64.66,64.75,64.46,64.63,81982.0,53.9415,54.0166,53.7746,53.9164,81982.0
2020-03-10 10:50:00,64.63,64.72,64.06,64.06,125792.0,53.9164,53.9915,53.4409,53.4409,125792.0
2020-03-10 11:00:00,64.1,64.12,63.72,63.9,169684.0,53.4743,53.491,53.1573,53.3075,169684.0
2020-03-10 11:10:00,63.87,63.9,63.63,63.64,119724.0,53.2824,53.3075,53.0822,53.0906,119724.0
2020-03-10 11:20:00,63.64,63.65,62.04,62.04,269686.0,53.0906,53.0989,51.7558,51.7558,269686.0
2020-03-10 11:30:00,62.04,62.12,61.61,61.77,146526.0,51.7558,51.8225,51.3971,51.5305,146526.0
2020-03-10 11:40:00,61.85,62.45,61.65,62.44,154650.0,51.5973,52.0978,51.4304,52.0895,154650.0
2020-03-10 11:50:00,62.44,62.62,61.79,62.02,130210.0,52.0895,52.2396,51.5472,51.7391,130210.0
2020-03-10 12:00:00,62.07,62.68,62.06,62.18,68424.0,51.7808,52.2897,51.7725,51.8726,68424.0
2020-03-10 12:10:00,62.19,62.72,62.18,62.35,101944.0,51.8809,52.3231,51.8726,52.0144,101944.0
2020-03-10 12:20:00,62.34,62.34,61.52,61.52,127338.0,52.0061,52.0061,51.322,51.322,127338.0
2020-03-10 12:30:00,61.52,61.54,61.09,61.46,107114.0,51.322,51.3387,50.9633,51.2719,107114.0
2020-03-10 12:40:00,61.47,62.17,61.16,62.07,116432.0,51.2803,51.8642,51.0217,51.7808,116432.0
2020-03-10 12:50:00,62.08,62.38,61.93,62.15,80818.0,51.7892,52.0394,51.664,51.8475,80818.0
2020-03-10 13:00:00,62.1,62.38,61.71,62.37,101850.0,51.8058,52.0394,51.4805,52.0311,101850.0
2020-03-10 13:10:00,62.3,62.44,62.08,62.29,94946.0,51.9727,52.0895,51.7892,51.9643,94946.0
2020-03-10 13:20:00,62.29,62.43,61.82,61.85,96144.0,51.9643,52.0811,51.5722,51.5973,96144.0
2020-03-10 13:30:00,61.85,62.57,61.79,62.54,186694.0,51.5973,52.1979,51.5472,52.1729,186694.0
2020-03-10 13:40:00,62.53,62.58,62.01,62.11,127856.0,52.1646,52.2063,51.7308,51.8142,127856.0
2020-03-10 13:50:00,62.12,62.2,61.9,61.95,97720.0,51.8225,51.8893,51.639,51.6807,97720.0
2020-03-10 14:00:00,61.92,62.56,61.91,62.56,66944.0,51.6557,52.1896,51.6473,52.1896,66944.0
2020-03-10 14:10:00,62.57,63.08,62.56,62.83,66544.0,52.1979,52.6234,52.1896,52.4148,66544.0
2020-03-10 14:20:00,62.84,63.31,62.81,63.31,137968.0,52.4232,52.8153,52.3981,52.8153,137968.0
2020-03-10 14:30:00,63.3,63.55,63.12,63.13,90412.0,52.8069,53.0155,52.6568,52.6651,90412.0
2020-03-10 14:40:00,63.08,63.65,63.02,63.6,75202.0,52.6234,53.0989,52.5733,53.0572,75202.0
2020-03-10 14:50:00,63.59,63.6,63.16,63.4,122782.0,53.0488,53.0572,52.6901,52.8903,122782.0
2020-03-10 15:00:00,63.42,63.92,63.28,63.73,263998.0,52.907,53.3241,52.7902,53.1656,263998.0
2020-03-10 15:10:00,63.76,64.66,63.72,64.66,105450.0,53.1907,53.9415,53.1573,53.9415,105450.0
2020-03-10 15:20:00,64.65,64.87,64.2,64.2,383304.0,53.9331,54.1167,53.5577,53.5577,383304.0
2020-03-10 15:30:00,64.21,64.41,63.81,64.36,127412.0,53.5661,53.7329,53.2324,53.6912,127412.0
2020-03-10 15:40:00,64.35,64.8,64.33,64.77,187912.0,53.6829,54.0583,53.6662,54.0332,187912.0
2020-03-10 15:50:00,64.76,65.59,64.76,65.3,488404.0,54.0249,54.7173,54.0249,54.4754,488404.0
2020-03-11 09:30:00,63.63,63.9,63.16,63.25,93716.0,53.0822,53.3075,52.6901,52.7652,93716.0
2020-03-11 09:40:00,63.21,63.76,62.98,62.98,125930.0,52.7318,53.1907,52.54,52.54,125930.0
2020-03-11 09:50:00,62.98,63.31,62.66,63.19,105094.0,52.54,52.8153,52.273,52.7151,105094.0
2020-03-11 10:00:00,63.19,63.49,63.01,63.41,62804.0,52.7151,52.9654,52.565,52.8987,62804.0
2020-03-11 10:10:00,63.4,63.51,62.98,63.06,64910.0,52.8903,52.9821,52.54,52.6067,64910.0
2020-03-11 10:20:00,63.02,63.04,62.38,62.5,61010.0,52.5733,52.59,52.0394,52.1395,61010.0
2020-03-11 10:30:00,62.45,62.54,62.1,62.25,61860.0,52.0978,52.1729,51.8058,51.931,61860.0
2020-03-11 10:40:00,62.2,62.21,61.73,61.76,128694.0,51.8893,51.8976,51.4972,51.5222,128694.0
2020-03-11 10:50:00,61.76,62.1,61.75,62.02,74250.0,51.5222,51.8058,51.5139,51.7391,74250.0
2020-03-11 11:00:00,62.02,62.24,61.54,61.86,93862.0,51.7391,51.9226,51.3387,51.6056,93862.0
2020-03-11 11:10:00,61.84,61.87,61.05,61.07,112494.0,51.5889,51.614,50.9299,50.9466,112494.0
2020-03-11 11:20:00,61.11,61.11,60.74,60.92,127228.0,50.9799,50.9799,50.6713,50.8214,127228.0
2020-03-11 11:30:00,60.96,61.42,60.93,61.39,82180.0,50.8548,51.2386,50.8298,51.2135,82180.0
2020-03-11 11:40:00,61.46,61.57,60.79,60.92,62232.0,51.2719,51.3637,50.713,50.8214,62232.0
2020-03-11 11:50:00,60.93,61.04,60.62,60.83,78902.0,50.8298,50.9215,50.5712,50.7464,78902.0
2020-03-11 12:00:00,60.88,61.07,60.75,60.93,125876.0,50.7881,50.9466,50.6796,50.8298,125876.0
2020-03-11 12:10:00,60.97,61.3,60.81,61.18,79548.0,50.8632,51.1384,50.7297,51.0383,79548.0
2020-03-11 12:20:00,61.23,61.3,60.3,60.34,46990.0,51.0801,51.1384,50.3042,50.3376,46990.0
2020-03-11 12:30:00,60.28,60.39,59.97,59.97,72408.0,50.2875,50.3793,50.0289,50.0289,72408.0
2020-03-11 12:40:00,59.96,60.07,59.69,59.85,70044.0,50.0206,50.1123,49.7953,49.9288,70044.0
2020-03-11 12:50:00,59.88,60.1,59.49,59.73,99270.0,49.9538,50.1374,49.6285,49.8287,99270.0
2020-03-11 13:00:00,59.72,59.72,59.22,59.23,178840.0,49.8204,49.8204,49.4032,49.4116,178840.0
2020-03-11 13:10:00,59.24,59.73,59.21,59.58,155016.0,49.4199,49.8287,49.3949,49.7036,155016.0
2020-03-11 13:20:00,59.61,60.04,59.52,59.66,130564.0,49.7286,50.0873,49.6535,49.7703,130564.0
2020-03-11 13:30:00,59.7,59.89,59.58,59.83,62710.0,49.8037,49.9622,49.7036,49.9121,62710.0
2020-03-11 13:40:00,59.79,59.93,59.31,59.79,176936.0,49.8788,49.9956,49.4783,49.8788,176936.0
2020-03-11 13:50:00,59.79,59.91,59.5,59.81,245820.0,49.8788,49.9789,49.6368,49.8954,245820.0
2020-03-11 14:00:00,59.84,59.95,59.41,59.48,109424.0,49.9205,50.0122,49.5617,49.6201,109424.0
2020-03-11 14:10:00,59.57,59.61,59.19,59.2,52978.0,49.6952,49.7286,49.3782,49.3866,52978.0
2020-03-11 14:20:00,59.18,59.5,58.87,59.32,139062.0,49.3699,49.6368,49.1113,49.4867,139062.0
2020-03-11 14:30:00,59.35,60.07,59.35,59.96,106278.0,49.5117,50.1123,49.5117,50.0206,106278.0
2020-03-11 14:40:00,59.96,60.26,59.84,60.07,163552.0,50.0206,50.2708,49.9205,50.1123,163552.0
2020-03-11 14:50:00,60.11,60.51,59.98,60.13,89966.0,50.1457,50.4794,50.0373,50.1624,89966.0
2020-03-11 15:00:00,60.1,60.3,59.48,59.6,132918.0,50.1374,50.3042,49.6201,49.7203,132918.0
2020-03-11 15:10:00,59.58,60.13,59.45,60.12,128290.0,49.7036,50.1624,49.5951,50.1541,128290.0
2020-03-11 15:20:00,60.08,60.4,59.77,60.32,151474.0,50.1207,50.3876,49.8621,50.3209,151474.0
2020-03-11 15:30:00,60.3,61.34,60.17,61.22,203388.0,50.3042,51.1718,50.1958,51.0717,203388.0
2020-03-11 15:40:00,61.24,61.62,60.97,61.43,335984.0,51.0884,51.4054,50.8632,51.2469,335984.0
2020-03-11 15:50:00,61.43,62.07,60.8,61.47,859584.0,51.2469,51.7808,50.7213,51.2803,859584.0
2020-03-12 09:30:00,58.21,58.21,55.27,55.54,100678.0,48.5607,48.5607,46.108,46.3333,100678.0
2020-03-12 09:40:00,55.54,55.54,55.54,55.54,0.0,46.3333,46.3333,46.3333,46.3333,0.0
2020-03-12 09:50:00,55.13,56.48,54.37,56.48,249770.0,45.9912,47.1174,45.3572,47.1174,249770.0
2020-03-12 10:00:00,56.12,56.38,54.9,55.22,280558.0,46.8171,47.034,45.7994,46.0663,280558.0
2020-03-12 10:10:00,55.31,55.76,54.84,54.85,227848.0,46.1414,46.5168,45.7493,45.7576,227848.0
2020-03-12 10:20:00,54.91,55.7,54.7,55.31,233214.0,45.8077,46.4667,45.6325,46.1414,233214.0
2020-03-12 10:30:00,55.31,56.08,55.26,55.71,90848.0,46.1414,46.7838,46.0997,46.4751,90848.0
2020-03-12 10:40:00,55.74,56.0,55.46,55.97,127022.0,46.5001,46.717,46.2665,46.692,127022.0
2020-03-12 10:50:00,55.95,56.26,55.74,56.23,64808.0,46.6753,46.9339,46.5001,46.9089,64808.0
2020-03-12 11:00:00,56.17,56.19,55.17,55.29,105478.0,46.8588,46.8755,46.0246,46.1247,105478.0
2020-03-12 11:10:00,55.25,55.34,54.83,54.99,296310.0,46.0913,46.1664,45.741,45.8744,296310.0
2020-03-12 11:20:00,54.93,54.99,54.29,54.63,195622.0,45.8244,45.8744,45.2905,45.5741,195622.0
2020-03-12 11:30:00,54.64,54.74,54.28,54.36,184524.0,45.5825,45.6659,45.2821,45.3489,184524.0
2020-03-12 11:40:00,54.4,54.55,54.17,54.22,124016.0,45.3822,45.5074,45.1904,45.2321,124016.0
2020-03-12 11:50:00,54.22,54.22,53.8,53.91,216142.0,45.2321,45.2321,44.8817,44.9735,216142.0
2020-03-12 12:00:00,53.9,54.07,53.33,53.33,152990.0,44.9651,45.1069,44.4896,44.4896,152990.0
2020-03-12 12:10:00,53.38,53.77,53.07,53.2,126938.0,44.5313,44.8567,44.2727,44.3812,126938.0
2020-03-12 12:20:00,53.2,53.55,52.91,53.03,102668.0,44.3812,44.6731,44.1392,44.2393,102668.0
2020-03-12 12:30:00,53.01,53.03,52.02,52.49,185718.0,44.2227,44.2393,43.3968,43.7889,185718.0
2020-03-12 12:40:00,52.46,53.05,52.34,52.75,126146.0,43.7638,44.256,43.6637,44.0058,126146.0
2020-03-12 12:50:00,52.73,55.13,52.73,54.77,255282.0,43.9891,45.9912,43.9891,45.6909,255282.0
2020-03-12 13:00:00,54.74,56.29,54.4,56.01,172524.0,45.6659,46.9589,45.3822,46.7254,172524.0
2020-03-12 13:10:00,56.19,56.27,54.91,55.15,168074.0,46.8755,46.9423,45.8077,46.0079,168074.0
2020-03-12 13:20:00,55.21,55.26,54.54,54.74,90178.0,46.058,46.0997,45.499,45.6659,90178.0
2020-03-12 13:30:00,54.72,54.95,54.0,54.0,123188.0,45.6492,45.8411,45.0486,45.0486,123188.0
2020-03-12 13:40:00,54.0,55.09,53.9,54.84,155016.0,45.0486,45.9579,44.9651,45.7493,155016.0
2020-03-12 13:50:00,54.85,55.58,54.78,55.28,88654.0,45.7576,46.3666,45.6993,46.1164,88654.0
2020-03-12 14:00:00,55.32,55.45,54.91,55.24,89204.0,46.1497,46.2582,45.8077,46.083,89204.0
2020-03-12 14:10:00,55.28,55.34,54.62,54.72,67626.0,46.1164,46.1664,45.5658,45.6492,67626.0
2020-03-12 14:20:00,54.71,55.01,54.42,54.77,90478.0,45.6409,45.8911,45.3989,45.6909,90478.0
2020-03-12 14:30:00,54.73,54.77,54.37,54.42,82360.0,45.6575,45.6909,45.3572,45.3989,82360.0
2020-03-12 14:40:00,54.47,55.0,54.44,54.93,57082.0,45.4406,45.8828,45.4156,45.8244,57082.0
2020-03-12 14:50:00,54.99,55.38,54.07,54.07,79252.0,45.8744,46.1998,45.1069,45.1069,79252.0
2020-03-12 15:00:00,54.04,54.11,53.16,53.8,117258.0,45.0819,45.1403,44.3478,44.8817,117258.0
2020-03-12 15:10:00,53.8,54.24,53.19,53.26,67130.0,44.8817,45.2488,44.3728,44.4312,67130.0
2020-03-12 15:20:00,53.26,53.29,52.92,52.92,67520.0,44.4312,44.4562,44.1476,44.1476,67520.0
2020-03-12 15:30:00,52.92,53.1,52.43,52.68,110052.0,44.1476,44.2977,43.7388,43.9474,110052.0
2020-03-12 15:40:00,52.69,53.25,52.52,52.78,186884.0,43.9557,44.4229,43.8139,44.0308,186884.0
2020-03-12 15:50:00,52.78,53.43,51.92,52.11,552066.0,44.0308,44.573,43.3133,43.4719,552066.0
2020-03-13 09:30:00,54.89,54.99,54.45,54.45,255820.0,45.791,45.8744,45.424,45.424,255820.0
2020-03-13 09:40:00,54.44,54.44,53.84,54.2,138742.0,45.4156,45.4156,44.9151,45.2154,138742.0
2020-03-13 09:50:00,54.2,54.22,52.96,53.46,90522.0,45.2154,45.2321,44.181,44.5981,90522.0
2020-03-13 10:00:00,53.44,53.66,53.06,53.16,86508.0,44.5814,44.7649,44.2644,44.3478,86508.0
2020-03-13 10:10:00,53.15,53.72,52.95,53.55,110656.0,44.3395,44.815,44.1726,44.6731,110656.0
2020-03-13 10:20:00,53.57,53.79,53.15,53.16,101916.0,44.6898,44.8734,44.3395,44.3478,101916.0
2020-03-13 10:30:00,53.19,53.3,52.27,52.45,118958.0,44.3728,44.4646,43.6053,43.7555,118958.0
2020-03-13 10:40:00,52.44,52.46,51.84,51.84,124268.0,43.7471,43.7638,43.2466,43.2466,124268.0
2020-03-13 10:50:00,51.87,51.97,50.87,50.93,129048.0,43.2716,43.3551,42.4374,42.4875,129048.0
2020-03-13 11:00:00,51.0,51.7,50.94,51.66,78406.0,42.5459,43.1298,42.4958,43.0964,78406.0
2020-03-13 11:10:00,51.78,51.83,51.2,51.41,57410.0,43.1966,43.2383,42.7127,42.8879,57410.0
2020-03-13 11:20:00,51.4,51.55,50.53,50.53,87948.0,42.8795,43.0047,42.1538,42.1538,87948.0
2020-03-13 11:30:00,50.52,50.76,50.33,50.37,95220.0,42.1454,42.3456,41.9869,42.0203,95220.0
2020-03-13 11:40:00,50.32,50.38,49.88,49.95,65094.0,41.9786,42.0286,41.6115,41.6699,65094.0
2020-03-13 11:50:00,49.96,50.57,49.96,50.3,73724.0,41.6783,42.1871,41.6783,41.9619,73724.0
2020-03-13 12:00:00,50.32,50.46,49.5,49.85,107774.0,41.9786,42.0954,41.2945,41.5865,107774.0
2020-03-13 12:10:00,49.79,50.22,49.67,50.11,55584.0,41.5364,41.8952,41.4363,41.8034,55584.0
2020-03-13 12:20:00,50.11,50.24,49.78,49.86,76876.0,41.8034,41.9118,41.5281,41.5948,76876.0
2020-03-13 12:30:00,49.85,50.44,49.77,50.17,63462.0,41.5865,42.0787,41.5197,41.8534,63462.0
2020-03-13 12:40:00,50.21,50.55,50.21,50.32,118918.0,41.8868,42.1705,41.8868,41.9786,118918.0
2020-03-13 12:50:00,50.37,50.54,50.06,50.2,95680.0,42.0203,42.1621,41.7617,41.8785,95680.0
2020-03-13 13:00:00,50.18,50.37,49.78,50.04,74564.0,41.8618,42.0203,41.5281,41.745,74564.0
2020-03-13 13:10:00,49.99,50.52,49.88,50.47,78710.0,41.7033,42.1454,41.6115,42.1037,78710.0
2020-03-13 13:20:00,50.46,50.55,50.31,50.46,195916.0,42.0954,42.1705,41.9702,42.0954,195916.0
2020-03-13 13:30:00,50.48,50.53,50.07,50.34,110550.0,42.1121,42.1538,41.77,41.9953,110550.0
2020-03-13 13:40:00,50.32,50.56,50.01,50.24,77264.0,41.9786,42.1788,41.72,41.9118,77264.0
2020-03-13 13:50:00,50.26,50.52,50.23,50.49,108864.0,41.9285,42.1454,41.9035,42.1204,108864.0
2020-03-13 14:00:00,50.49,50.49,49.84,50.18,95230.0,42.1204,42.1204,41.5781,41.8618,95230.0
2020-03-13 14:10:00,50.13,50.3,49.71,49.71,109754.0,41.8201,41.9619,41.4697,41.4697,109754.0
2020-03-13 14:20:00,49.72,49.98,49.55,49.66,102024.0,41.478,41.6949,41.3362,41.428,102024.0
2020-03-13 14:30:00,49.64,49.72,49.17,49.3,121710.0,41.4113,41.478,41.0192,41.1277,121710.0
2020-03-13 14:40:00,49.27,50.07,49.08,49.83,146992.0,41.1026,41.77,40.9441,41.5698,146992.0
2020-03-13 14:50:00,49.77,50.02,49.66,49.96,106280.0,41.5197,41.7283,41.428,41.6783,106280.0
2020-03-13 15:00:00,49.99,50.37,49.88,50.1,106974.0,41.7033,42.0203,41.6115,41.795,106974.0
2020-03-13 15:10:00,50.09,50.31,49.72,50.02,142890.0,41.7867,41.9702,41.478,41.7283,142890.0
2020-03-13 15:20:00,50.0,50.88,49.87,50.88,184856.0,41.7116,42.4457,41.6032,42.4457,184856.0
2020-03-13 15:30:00,50.85,51.66,50.27,51.41,296638.0,42.4207,43.0964,41.9369,42.8879,296638.0
2020-03-13 15:40:00,51.6,52.83,51.15,52.83,242706.0,43.0464,44.0725,42.671,44.0725,242706.0
2020-03-13 15:50:00,52.83,53.64,52.46,53.47,545056.0,44.0725,44.7482,43.7638,44.6064,545056.0
2020-03-16 09:30:00,49.1,49.23,48.88,48.99,2088.0,40.9608,41.0693,40.7773,40.869,2088.0
2020-03-16 09:40:00,49.48,49.77,46.8,46.88,149000.0,41.2778,41.5197,39.0421,39.1088,149000.0
2020-03-16 09:50:00,47.06,49.03,46.88,47.96,199520.0,39.259,40.9024,39.1088,40.0098,199520.0
2020-03-16 10:00:00,47.82,48.1,46.69,47.46,125264.0,39.893,40.1266,38.9503,39.5927,125264.0
2020-03-16 10:10:00,47.52,47.68,45.52,46.32,77856.0,39.6427,39.7762,37.9743,38.6416,77856.0
2020-03-16 10:20:00,46.27,47.13,46.21,47.13,64724.0,38.5999,39.3174,38.5499,39.3174,64724.0
2020-03-16 10:30:00,47.13,47.97,46.83,47.97,165594.0,39.3174,40.0181,39.0671,40.0181,165594.0
2020-03-16 10:40:00,47.85,48.58,47.77,48.52,187914.0,39.918,40.527,39.8513,40.477,187914.0
2020-03-16 10:50:00,48.54,48.96,48.11,48.46,115424.0,40.4936,40.844,40.1349,40.4269,115424.0
2020-03-16 11:00:00,48.46,49.18,48.19,48.99,127994.0,40.4269,41.0276,40.2017,40.869,127994.0
2020-03-16 11:10:00,48.99,50.48,48.98,50.44,84232.0,40.869,42.1121,40.8607,42.0787,84232.0
2020-03-16 11:20:00,50.4,50.91,50.13,50.4,97224.0,42.0453,42.4708,41.8201,42.0453,97224.0
2020-03-16 11:30:00,50.41,50.51,49.02,49.1,69930.0,42.0537,42.1371,40.8941,40.9608,69930.0
2020-03-16 11:40:00,49.1,49.1,47.52,47.64,82670.0,40.9608,40.9608,39.6427,39.7428,82670.0
2020-03-16 11:50:00,47.65,48.19,47.29,47.65,90094.0,39.7512,40.2017,39.4509,39.7512,90094.0
2020-03-16 12:00:00,47.73,48.1,47.47,47.77,66174.0,39.8179,40.1266,39.601,39.8513,66174.0
2020-03-16 12:10:00,47.75,47.84,46.62,46.63,55836.0,39.8346,39.9097,38.8919,38.9003,55836.0
2020-03-16 12:20:00,46.61,47.33,46.58,46.77,119194.0,38.8836,39.4842,38.8585,39.0171,119194.0
2020-03-16 12:30:00,46.76,47.04,46.65,46.74,116578.0,39.0087,39.2423,38.9169,38.992,116578.0
2020-03-16 12:40:00,46.76,46.8,46.02,46.03,69872.0,39.0087,39.0421,38.3914,38.3997,69872.0
2020-03-16 12:50:00,46.05,46.41,45.81,46.4,68142.0,38.4164,38.7167,38.2162,38.7084,68142.0
2020-03-16 13:00:00,46.38,46.6,46.37,46.44,56358.0,38.6917,38.8752,38.6834,38.7418,56358.0
2020-03-16 13:10:00,46.43,47.06,46.43,46.64,92336.0,38.7334,39.259,38.7334,38.9086,92336.0
2020-03-16 13:20:00,46.63,46.64,46.3,46.52,60934.0,38.9003,38.9086,38.625,38.8085,60934.0
2020-03-16 13:30:00,46.51,46.51,45.51,45.52,73104.0,38.8002,38.8002,37.9659,37.9743,73104.0
2020-03-16 13:40:00,45.52,45.52,45.22,45.43,73182.0,37.9743,37.9743,37.724,37.8992,73182.0
2020-03-16 13:50:00,45.42,45.85,45.28,45.77,61546.0,37.8908,38.2496,37.774,38.1828,61546.0
2020-03-16 14:00:00,45.72,45.73,44.5,44.5,194672.0,38.1411,38.1494,37.1233,37.1233,194672.0
2020-03-16 14:10:00,44.49,45.1,44.47,44.53,157948.0,37.115,37.6239,37.0983,37.1484,157948.0
2020-03-16 14:20:00,44.55,44.71,44.11,44.71,81452.0,37.1651,37.2985,36.798,37.2985,81452.0
2020-03-16 14:30:00,44.7,45.98,44.26,45.96,277268.0,37.2902,38.358,36.9231,38.3413,277268.0
2020-03-16 14:40:00,45.96,46.13,45.65,45.81,109390.0,38.3413,38.4831,38.0827,38.2162,109390.0
2020-03-16 14:50:00,45.88,46.19,45.65,46.02,94678.0,38.2746,38.5332,38.0827,38.3914,94678.0
2020-03-16 15:00:00,46.01,46.56,45.91,46.47,234204.0,38.383,38.8419,38.2996,38.7668,234204.0
2020-03-16 15:10:00,46.45,46.55,45.88,46.07,176446.0,38.7501,38.8335,38.2746,38.4331,176446.0
2020-03-16 15:20:00,46.08,46.23,45.46,45.67,163806.0,38.4414,38.5666,37.9242,38.0994,163806.0
2020-03-16 15:30:00,45.64,45.7,44.66,44.85,210704.0,38.0744,38.1244,37.2568,37.4153,210704.0
2020-03-16 15:40:00,44.85,45.37,44.51,44.91,228398.0,37.4153,37.8491,37.1317,37.4654,228398.0
2020-03-16 15:50:00,44.95,44.95,44.06,44.31,610646.0,37.4987,37.4987,36.7563,36.9648,610646.0
2020-03-17 09:30:00,44.65,45.22,44.58,44.9,398064.0,37.2485,37.724,37.1901,37.457,398064.0
2020-03-17 09:40:00,44.82,45.54,44.15,45.19,257386.0,37.3903,37.9909,36.8314,37.699,257386.0
2020-03-17 09:50:00,45.19,45.35,44.51,44.9,348450.0,37.699,37.8324,37.1317,37.457,348450.0
2020-03-17 10:00:00,44.93,46.6,44.69,46.55,223292.0,37.4821,38.8752,37.2818,38.8335,223292.0
2020-03-17 10:10:00,46.57,47.79,46.57,47.52,251390.0,38.8502,39.868,38.8502,39.6427,251390.0
2020-03-17 10:20:00,47.61,48.12,47.46,47.89,315132.0,39.7178,40.1433,39.5927,39.9514,315132.0
2020-03-17 10:30:00,47.89,47.95,46.73,46.8,209780.0,39.9514,40.0014,38.9837,39.0421,209780.0
2020-03-17 10:40:00,46.84,47.87,46.76,47.83,239692.0,39.0754,39.9347,39.0087,39.9013,239692.0
2020-03-17 10:50:00,47.83,48.62,47.49,48.56,209464.0,39.9013,40.5604,39.6177,40.5103,209464.0
2020-03-17 11:00:00,48.56,49.05,48.35,48.98,95990.0,40.5103,40.9191,40.3351,40.8607,95990.0
2020-03-17 11:10:00,48.99,49.38,48.82,49.38,118836.0,40.869,41.1944,40.7272,41.1944,118836.0
2020-03-17 11:20:00,49.38,49.93,49.32,49.81,227294.0,41.1944,41.6532,41.1443,41.5531,227294.0
2020-03-17 11:30:00,49.78,50.17,49.51,49.66,125386.0,41.5281,41.8534,41.3028,41.428,125386.0
2020-03-17 11:40:00,49.63,49.69,49.06,49.26,115994.0,41.403,41.453,40.9274,41.0943,115994.0
2020-03-17 11:50:00,49.19,49.66,49.18,49.63,90542.0,41.0359,41.428,41.0276,41.403,90542.0
2020-03-17 12:00:00,49.63,50.06,49.33,50.06,167416.0,41.403,41.7617,41.1527,41.7617,167416.0
2020-03-17 12:10:00,50.0,50.27,49.35,49.4,207050.0,41.7116,41.9369,41.1694,41.2111,207050.0
2020-03-17 12:20:00,49.4,49.44,48.42,48.52,140352.0,41.2111,41.2445,40.3935,40.477,140352.0
2020-03-17 12:30:00,48.57,48.98,48.57,48.59,131926.0,40.5187,40.8607,40.5187,40.5354,131926.0
2020-03-17 12:40:00,48.57,49.03,48.52,48.87,118702.0,40.5187,40.9024,40.477,40.7689,118702.0
2020-03-17 12:50:00,48.85,48.85,48.09,48.44,95036.0,40.7523,40.7523,40.1182,40.4102,95036.0
2020-03-17 13:00:00,48.47,48.82,48.05,48.09,112142.0,40.4352,40.7272,40.0849,40.1182,112142.0
2020-03-17 13:10:00,48.05,48.05,47.16,47.57,120366.0,40.0849,40.0849,39.3424,39.6844,120366.0
2020-03-17 13:20:00,47.63,47.94,47.58,47.74,85700.0,39.7345,39.9931,39.6928,39.8263,85700.0
2020-03-17 13:30:00,47.73,48.06,47.47,48.06,79404.0,39.8179,40.0932,39.601,40.0932,79404.0
2020-03-17 13:40:00,48.07,48.47,48.01,48.21,116534.0,40.1016,40.4352,40.0515,40.2183,116534.0
2020-03-17 13:50:00,48.18,48.51,48.07,48.42,75256.0,40.1933,40.4686,40.1016,40.3935,75256.0
2020-03-17 14:00:00,48.42,48.95,48.1,48.82,69228.0,40.3935,40.8357,40.1266,40.7272,69228.0
2020-03-17 14:10:00,48.89,49.32,48.78,49.32,75710.0,40.7856,41.1443,40.6939,41.1443,75710.0
2020-03-17 14:20:00,49.35,49.41,48.68,48.86,67602.0,41.1694,41.2194,40.6104,40.7606,67602.0
2020-03-17 14:30:00,48.86,49.33,48.85,49.1,82724.0,40.7606,41.1527,40.7523,40.9608,82724.0
2020-03-17 14:40:00,49.1,49.26,48.63,48.68,93628.0,40.9608,41.0943,40.5687,40.6104,93628.0
2020-03-17 14:50:00,48.71,48.77,48.26,48.49,87634.0,40.6355,40.6855,40.2601,40.4519,87634.0
2020-03-17 15:00:00,48.51,48.55,47.49,47.97,102320.0,40.4686,40.502,39.6177,40.0181,102320.0
2020-03-17 15:10:00,48.08,48.52,47.89,48.29,157956.0,40.1099,40.477,39.9514,40.2851,157956.0
2020-03-17 15:20:00,48.32,48.32,47.38,47.45,211308.0,40.3101,40.3101,39.5259,39.5843,211308.0
2020-03-17 15:30:00,47.43,48.24,47.36,48.1,264984.0,39.5676,40.2434,39.5092,40.1266,264984.0
2020-03-17 15:40:00,48.13,48.7,48.11,48.43,239134.0,40.1516,40.6271,40.1349,40.4019,239134.0
2020-03-17 15:50:00,48.46,49.37,47.92,49.19,945220.0,40.4269,41.1861,39.9764,41.0359,945220.0
2020-03-18 09:30:00,46.62,47.35,45.4,46.09,282384.0,38.8919,39.5009,37.8742,38.4498,282384.0
2020-03-18 09:40:00,46.04,46.33,44.6,44.61,199558.0,38.4081,38.65,37.2068,37.2151,199558.0
2020-03-18 09:50:00,44.6,46.57,44.58,46.4,71604.0,37.2068,38.8502,37.1901,38.7084,71604.0
2020-03-18 10:00:00,46.4,47.53,46.31,47.04,126870.0,38.7084,39.6511,38.6333,39.2423,126870.0
2020-03-18 10:10:00,47.04,47.42,46.83,46.97,120724.0,39.2423,39.5593,39.0671,39.1839,120724.0
2020-03-18 10:20:00,46.95,48.27,46.9,48.24,90810.0,39.1672,40.2684,39.1255,40.2434,90810.0
2020-03-18 10:30:00,48.28,49.14,48.13,48.59,127274.0,40.2767,40.9942,40.1516,40.5354,127274.0
2020-03-18 10:40:00,48.7,49.1,48.21,48.59,102400.0,40.6271,40.9608,40.2183,40.5354,102400.0
2020-03-18 10:50:00,48.66,48.77,48.14,48.3,95476.0,40.5938,40.6855,40.1599,40.2934,95476.0
2020-03-18 11:00:00,48.27,48.7,48.25,48.48,109202.0,40.2684,40.6271,40.2517,40.4436,109202.0
2020-03-18 11:10:00,48.5,48.8,48.4,48.62,39748.0,40.4603,40.7105,40.3769,40.5604,39748.0
2020-03-18 11:20:00,48.66,48.95,48.4,48.63,113324.0,40.5938,40.8357,40.3769,40.5687,113324.0
2020-03-18 11:30:00,48.61,49.0,48.33,48.4,66326.0,40.552,40.8774,40.3185,40.3769,66326.0
2020-03-18 11:40:00,48.38,48.85,48.09,48.7,99724.0,40.3602,40.7523,40.1182,40.6271,99724.0
2020-03-18 11:50:00,48.71,49.54,48.7,49.54,99946.0,40.6355,41.3279,40.6271,41.3279,99946.0
2020-03-18 12:00:00,49.45,49.98,49.03,49.33,98016.0,41.2528,41.6949,40.9024,41.1527,98016.0
2020-03-18 12:10:00,49.36,49.81,48.73,48.9,78712.0,41.1777,41.5531,40.6521,40.794,78712.0
2020-03-18 12:20:00,48.91,49.53,48.84,49.41,87024.0,40.8023,41.3195,40.7439,41.2194,87024.0
2020-03-18 12:30:00,49.37,49.99,49.09,49.98,127312.0,41.1861,41.7033,40.9525,41.6949,127312.0
2020-03-18 12:40:00,49.98,49.98,48.72,48.91,72516.0,41.6949,41.6949,40.6438,40.8023,72516.0
2020-03-18 12:50:00,48.88,49.28,48.79,48.88,57968.0,40.7773,41.111,40.7022,40.7773,57968.0
2020-03-18 13:00:00,48.88,48.88,48.88,48.88,0.0,40.7773,40.7773,40.7773,40.7773,0.0
2020-03-18 13:10:00,48.76,49.67,48.71,49.02,172612.0,40.6772,41.4363,40.6355,40.8941,172612.0
2020-03-18 13:20:00,49.13,49.7,48.9,48.95,99742.0,40.9858,41.4614,40.794,40.8357,99742.0
2020-03-18 13:30:00,48.95,49.29,48.29,49.08,176600.0,40.8357,41.1193,40.2851,40.9441,176600.0
2020-03-18 13:40:00,49.09,49.82,48.76,49.23,103064.0,40.9525,41.5615,40.6772,41.0693,103064.0
2020-03-18 13:50:00,49.35,49.63,48.94,49.25,99170.0,41.1694,41.403,40.8273,41.0859,99170.0
2020-03-18 14:00:00,49.25,50.13,49.25,49.59,136982.0,41.0859,41.8201,41.0859,41.3696,136982.0
2020-03-18 14:10:00,49.6,50.07,49.5,49.51,117610.0,41.3779,41.77,41.2945,41.3028,117610.0
2020-03-18 14:20:00,49.54,49.81,49.05,49.58,125188.0,41.3279,41.5531,40.9191,41.3612,125188.0
2020-03-18 14:30:00,49.54,50.62,49.22,50.62,139804.0,41.3279,42.2288,41.0609,42.2288,139804.0
2020-03-18 14:40:00,50.57,51.27,49.97,50.09,137044.0,42.1871,42.7711,41.6866,41.7867,137044.0
2020-03-18 14:50:00,50.01,50.66,49.77,50.08,324812.0,41.72,42.2622,41.5197,41.7784,324812.0
2020-03-18 15:00:00,50.08,50.25,49.37,49.73,215172.0,41.7784,41.9202,41.1861,41.4864,215172.0
2020-03-18 15:10:00,49.73,50.49,49.25,49.58,155556.0,41.4864,42.1204,41.0859,41.3612,155556.0
2020-03-18 15:20:00,49.58,49.96,49.18,49.19,221632.0,41.3612,41.6783,41.0276,41.0359,221632.0
2020-03-18 15:30:00,49.2,49.84,49.18,49.63,420184.0,41.0442,41.5781,41.0276,41.403,420184.0
2020-03-18 15:40:00,49.6,50.1,49.6,49.99,272228.0,41.3779,41.795,41.3779,41.7033,272228.0
2020-03-18 15:50:00,50.0,51.48,49.84,51.11,474292.0,41.7116,42.9463,41.5781,42.6376,474292.0
2020-03-19 09:30:00,50.69,50.78,48.68,48.68,122328.0,42.7291,42.805,41.0348,41.0348,122328.0
2020-03-19 09:40:00,48.64,49.13,48.27,48.77,44472.0,41.0011,41.4141,40.6892,41.1107,44472.0
2020-03-19 09:50:00,48.82,49.11,48.27,48.84,47294.0,41.1528,41.3973,40.6892,41.1697,47294.0
2020-03-19 10:00:00,48.85,50.32,48.52,49.51,37154.0,41.1781,42.4173,40.8999,41.7345,37154.0
2020-03-19 10:10:00,49.63,49.63,48.38,48.58,47910.0,41.8356,41.8356,40.7819,40.9505,47910.0
2020-03-19 10:20:00,48.67,49.18,48.5,48.62,47294.0,41.0264,41.4563,40.8831,40.9842,47294.0
2020-03-19 10:30:00,48.72,49.1,48.55,48.74,43100.0,41.0685,41.3889,40.9252,41.0854,43100.0
2020-03-19 10:40:00,48.74,49.38,48.57,48.74,54968.0,41.0854,41.6249,40.9421,41.0854,54968.0
2020-03-19 10:50:00,48.55,49.13,48.54,48.77,26770.0,40.9252,41.4141,40.9168,41.1107,26770.0
2020-03-19 11:00:00,48.69,49.18,48.69,48.85,54332.0,41.0432,41.4563,41.0432,41.1781,54332.0
2020-03-19 11:10:00,48.77,49.65,48.54,48.96,123424.0,41.1107,41.8525,40.9168,41.2708,123424.0
2020-03-19 11:20:00,48.97,49.84,48.56,49.74,88198.0,41.2793,42.0126,40.9337,41.9283,88198.0
2020-03-19 11:30:00,49.59,49.97,49.28,49.4,37362.0,41.8019,42.1222,41.5406,41.6417,37362.0
2020-03-19 11:40:00,49.54,49.73,49.09,49.41,29296.0,41.7598,41.9199,41.3804,41.6502,29296.0
2020-03-19 11:50:00,49.22,49.69,49.22,49.36,78380.0,41.49,41.8862,41.49,41.608,78380.0
2020-03-19 12:00:00,49.35,49.37,48.82,48.88,66438.0,41.5996,41.6165,41.1528,41.2034,66438.0
2020-03-19 12:10:00,48.95,48.95,48.28,48.62,58040.0,41.2624,41.2624,40.6976,40.9842,58040.0
2020-03-19 12:20:00,48.6,49.36,48.22,48.99,64268.0,40.9674,41.608,40.6471,41.2961,64268.0
2020-03-19 12:30:00,49.08,49.09,48.38,48.6,55148.0,41.372,41.3804,40.7819,40.9674,55148.0
2020-03-19 12:40:00,48.56,49.2,48.49,48.64,51620.0,40.9337,41.4731,40.8747,41.0011,51620.0
2020-03-19 12:50:00,48.71,49.15,48.71,48.74,39720.0,41.0601,41.431,41.0601,41.0854,39720.0
2020-03-19 13:00:00,48.73,49.02,48.63,48.72,48110.0,41.077,41.3214,40.9927,41.0685,48110.0
2020-03-19 13:10:00,48.73,49.02,48.57,48.79,58916.0,41.077,41.3214,40.9421,41.1275,58916.0
2020-03-19 13:20:00,48.75,49.34,48.66,48.9,42748.0,41.0938,41.5912,41.018,41.2203,42748.0
2020-03-19 13:30:00,48.76,48.94,48.63,48.85,54650.0,41.1023,41.254,40.9927,41.1781,54650.0
2020-03-19 13:40:00,48.84,49.28,48.72,49.28,62938.0,41.1697,41.5406,41.0685,41.5406,62938.0
2020-03-19 13:50:00,49.31,50.01,49.25,49.77,43216.0,41.5659,42.1559,41.5153,41.9536,43216.0
2020-03-19 14:00:00,49.85,50.02,49.15,49.15,65150.0,42.0211,42.1644,41.431,41.431,65150.0
2020-03-19 14:10:00,49.15,49.4,48.88,49.13,90028.0,41.431,41.6417,41.2034,41.4141,90028.0
2020-03-19 14:20:00,49.13,49.66,48.88,49.12,47934.0,41.4141,41.8609,41.2034,41.4057,47934.0
2020-03-19 14:30:00,49.02,49.84,48.92,49.84,49098.0,41.3214,42.0126,41.2371,42.0126,49098.0
2020-03-19 14:40:00,49.85,50.52,49.85,50.14,60050.0,42.0211,42.5858,42.0211,42.2655,60050.0
2020-03-19 14:50:00,50.24,50.49,49.82,50.01,67296.0,42.3498,42.5606,41.9958,42.1559,67296.0
2020-03-19 15:00:00,50.01,50.01,49.35,49.35,56476.0,42.1559,42.1559,41.5996,41.5996,56476.0
2020-03-19 15:10:00,49.34,49.77,49.16,49.68,72582.0,41.5912,41.9536,41.4394,41.8778,72582.0
2020-03-19 15:20:00,49.66,50.35,49.58,50.15,92416.0,41.8609,42.4425,41.7935,42.274,92416.0
2020-03-19 15:30:00,50.16,50.37,49.75,50.05,126542.0,42.2824,42.4594,41.9368,42.1897,126542.0
2020-03-19 15:40:00,50.0,50.4,49.88,50.27,203104.0,42.1475,42.4847,42.0464,42.3751,203104.0
2020-03-19 15:50:00,50.26,50.28,49.71,50.01,491870.0,42.3667,42.3835,41.9031,42.1559,491870.0
2020-03-20 09:30:00,49.58,50.24,48.68,49.24,507224.0,41.7935,42.3498,41.0348,41.5069,507224.0
2020-03-20 09:40:00,49.0,49.76,48.66,49.19,71932.0,41.3046,41.9452,41.018,41.4647,71932.0
2020-03-20 09:50:00,49.12,49.74,49.07,49.49,116208.0,41.4057,41.9283,41.3636,41.7176,116208.0
2020-03-20 10:00:00,49.52,50.12,49.39,49.76,85864.0,41.7429,42.2487,41.6333,41.9452,85864.0
2020-03-20 10:10:00,49.75,49.94,49.46,49.6,63524.0,41.9368,42.0969,41.6923,41.8103,63524.0
2020-03-20 10:20:00,49.59,50.71,49.52,50.58,51488.0,41.8019,42.746,41.7429,42.6364,51488.0
2020-03-20 10:30:00,50.68,50.96,50.53,50.63,62878.0,42.7207,42.9567,42.5943,42.6786,62878.0
2020-03-20 10:40:00,50.59,51.06,50.5,50.93,141262.0,42.6448,43.041,42.569,42.9315,141262.0
2020-03-20 10:50:00,51.02,51.74,50.91,51.33,57438.0,43.0073,43.6142,42.9146,43.2686,57438.0
2020-03-20 11:00:00,51.44,51.58,50.96,51.29,65750.0,43.3614,43.4794,42.9567,43.2349,65750.0
2020-03-20 11:10:00,51.4,52.17,51.4,51.72,128874.0,43.3276,43.9767,43.3276,43.5974,128874.0
2020-03-20 11:20:00,51.72,52.38,51.35,52.24,94006.0,43.5974,44.1537,43.2855,44.0357,94006.0
2020-03-20 11:30:00,52.24,52.43,51.85,52.08,146986.0,44.0357,44.1959,43.707,43.9008,146986.0
2020-03-20 11:40:00,52.01,52.81,51.65,52.77,98200.0,43.8418,44.5162,43.5384,44.4825,98200.0
2020-03-20 11:50:00,52.77,52.92,52.44,52.62,76138.0,44.4825,44.6089,44.2043,44.356,76138.0
2020-03-20 12:00:00,52.59,52.59,51.79,51.91,84886.0,44.3307,44.3307,43.6564,43.7575,84886.0
2020-03-20 12:10:00,51.88,52.16,51.77,52.03,47820.0,43.7323,43.9683,43.6395,43.8587,47820.0
2020-03-20 12:20:00,52.08,52.16,51.32,51.37,81652.0,43.9008,43.9683,43.2602,43.3024,81652.0
2020-03-20 12:30:00,51.49,52.49,51.37,52.18,158808.0,43.4035,44.2465,43.3024,43.9851,158808.0
2020-03-20 12:40:00,52.08,52.41,51.96,52.15,102936.0,43.9008,44.179,43.7997,43.9599,102936.0
2020-03-20 12:50:00,52.16,52.63,52.01,52.26,81426.0,43.9683,44.3645,43.8418,44.0526,81426.0
2020-03-20 13:00:00,52.24,52.41,51.98,52.05,76320.0,44.0357,44.179,43.8166,43.8756,76320.0
2020-03-20 13:10:00,51.98,52.61,51.51,52.56,102056.0,43.8166,44.3476,43.4204,44.3055,102056.0
2020-03-20 13:20:00,52.57,52.62,51.71,52.08,223468.0,44.3139,44.356,43.589,43.9008,223468.0
2020-03-20 13:30:00,52.11,52.59,51.92,52.59,138600.0,43.9261,44.3307,43.766,44.3307,138600.0
2020-03-20 13:40:00,52.37,52.63,51.92,51.97,96482.0,44.1453,44.3645,43.766,43.8081,96482.0
2020-03-20 13:50:00,51.99,52.23,51.46,51.86,103552.0,43.825,44.0273,43.3782,43.7154,103552.0
2020-03-20 14:00:00,51.76,52.15,51.54,51.85,88764.0,43.6311,43.9599,43.4457,43.707,88764.0
2020-03-20 14:10:00,51.83,51.85,51.3,51.3,135226.0,43.6901,43.707,43.2433,43.2433,135226.0
2020-03-20 14:20:00,51.3,51.4,50.84,51.01,101892.0,43.2433,43.3276,42.8556,42.9989,101892.0
2020-03-20 14:30:00,51.02,51.34,50.63,51.24,160054.0,43.0073,43.2771,42.6786,43.1928,160054.0
2020-03-20 14:40:00,51.3,51.31,50.87,51.17,71822.0,43.2433,43.2518,42.8809,43.1338,71822.0
2020-03-20 14:50:00,51.16,51.4,50.65,50.88,108906.0,43.1253,43.3276,42.6954,42.8893,108906.0
2020-03-20 15:00:00,50.99,51.06,50.58,50.79,113624.0,42.982,43.041,42.6364,42.8134,113624.0
2020-03-20 15:10:00,50.78,50.97,50.17,50.2,106312.0,42.805,42.9652,42.2908,42.3161,106312.0
2020-03-20 15:20:00,50.21,51.3,50.17,50.89,159574.0,42.3245,43.2433,42.2908,42.8977,159574.0
2020-03-20 15:30:00,50.88,51.31,50.63,50.85,193648.0,42.8893,43.2518,42.6786,42.864,193648.0
2020-03-20 15:40:00,50.84,50.87,50.05,50.51,435042.0,42.8556,42.8809,42.1897,42.5774,435042.0
2020-03-20 15:50:00,50.54,51.15,49.84,50.01,1713644.0,42.6027,43.1169,42.0126,42.1559,1713644.0
2020-03-23 09:30:00,50.16,50.16,46.92,46.92,152560.0,42.2824,42.2824,39.5512,39.5512,152560.0
2020-03-23 09:40:00,47.38,48.74,46.0,48.66,163822.0,39.939,41.0854,38.7757,41.018,163822.0
2020-03-23 09:50:00,48.49,49.44,48.02,49.25,79096.0,40.8747,41.6755,40.4785,41.5153,79096.0
2020-03-23 10:00:00,49.23,49.26,48.5,48.7,115608.0,41.4984,41.5237,40.8831,41.0517,115608.0
2020-03-23 10:10:00,48.64,49.13,48.5,48.59,228632.0,41.0011,41.4141,40.8831,40.9589,228632.0
2020-03-23 10:20:00,48.55,49.15,47.8,47.8,125388.0,40.9252,41.431,40.293,40.293,125388.0
2020-03-23 10:30:00,47.63,47.69,45.63,46.75,88766.0,40.1497,40.2003,38.4638,39.4079,88766.0
2020-03-23 10:40:00,46.8,46.85,45.63,46.01,73434.0,39.4501,39.4922,38.4638,38.7841,73434.0
2020-03-23 10:50:00,46.01,46.19,45.29,45.88,111590.0,38.7841,38.9359,38.1772,38.6746,111590.0
2020-03-23 11:00:00,45.85,46.1,45.51,45.75,136538.0,38.6493,38.86,38.3627,38.565,136538.0
2020-03-23 11:10:00,45.75,46.56,45.75,46.04,73012.0,38.565,39.2478,38.565,38.8094,73012.0
2020-03-23 11:20:00,45.92,46.19,45.47,45.47,74130.0,38.7083,38.9359,38.3289,38.3289,74130.0
2020-03-23 11:30:00,45.46,45.73,45.15,45.21,58756.0,38.3205,38.5481,38.0592,38.1098,58756.0
2020-03-23 11:40:00,45.2,45.33,44.7,44.83,70984.0,38.1013,38.2109,37.6799,37.7895,70984.0
2020-03-23 11:50:00,44.85,45.2,44.65,45.01,59078.0,37.8063,38.1013,37.6377,37.9412,59078.0
2020-03-23 12:00:00,45.04,45.6,44.93,45.09,45000.0,37.9665,38.4385,37.8738,38.0086,45000.0
2020-03-23 12:10:00,44.98,45.15,44.55,45.01,36994.0,37.9159,38.0592,37.5534,37.9412,36994.0
2020-03-23 12:20:00,45.0,45.29,44.91,45.27,53066.0,37.9328,38.1772,37.8569,38.1604,53066.0
2020-03-23 12:30:00,45.24,45.57,45.0,45.43,107602.0,38.1351,38.4132,37.9328,38.2952,107602.0
2020-03-23 12:40:00,45.41,45.83,45.41,45.83,46408.0,38.2784,38.6324,38.2784,38.6324,46408.0
2020-03-23 12:50:00,45.79,45.98,45.48,45.52,51350.0,38.5987,38.7588,38.3374,38.3711,51350.0
2020-03-23 13:00:00,45.52,45.52,45.07,45.43,128622.0,38.3711,38.3711,37.9918,38.2952,128622.0
2020-03-23 13:10:00,45.43,46.3,45.43,46.01,66708.0,38.2952,39.0286,38.2952,38.7841,66708.0
2020-03-23 13:20:00,45.96,45.96,45.01,45.05,62950.0,38.742,38.742,37.9412,37.9749,62950.0
2020-03-23 13:30:00,45.03,45.06,44.03,44.1,99322.0,37.958,37.9833,37.1151,37.1741,99322.0
2020-03-23 13:40:00,44.05,44.99,44.05,44.99,105370.0,37.132,37.9243,37.132,37.9243,105370.0
2020-03-23 13:50:00,44.99,44.99,44.0,44.24,89870.0,37.9243,37.9243,37.0898,37.2921,89870.0
2020-03-23 14:00:00,44.27,44.52,44.09,44.13,90968.0,37.3174,37.5281,37.1657,37.1994,90968.0
2020-03-23 14:10:00,44.08,45.09,44.08,44.87,102118.0,37.1572,38.0086,37.1572,37.8232,102118.0
2020-03-23 14:20:00,44.88,45.36,44.8,45.19,98944.0,37.8316,38.2362,37.7642,38.0929,98944.0
2020-03-23 14:30:00,45.26,45.44,44.91,45.14,84354.0,38.1519,38.3037,37.8569,38.0508,84354.0
2020-03-23 14:40:00,45.06,46.65,45.06,46.56,208824.0,37.9833,39.3236,37.9833,39.2478,208824.0
2020-03-23 14:50:00,46.41,46.65,45.87,46.04,148134.0,39.1213,39.3236,38.6661,38.8094,148134.0
2020-03-23 15:00:00,46.0,46.33,45.45,46.05,150868.0,38.7757,39.0539,38.3121,38.8179,150868.0
2020-03-23 15:10:00,46.0,46.81,45.91,46.62,148548.0,38.7757,39.4585,38.6998,39.2983,148548.0
2020-03-23 15:20:00,46.6,46.76,46.18,46.37,143424.0,39.2815,39.4164,38.9274,39.0876,143424.0
2020-03-23 15:30:00,46.45,46.54,45.82,45.98,138506.0,39.155,39.2309,38.624,38.7588,138506.0
2020-03-23 15:40:00,46.03,46.35,45.79,46.21,210318.0,38.801,39.0707,38.5987,38.9527,210318.0
2020-03-23 15:50:00,46.21,47.69,46.06,46.76,493338.0,38.9527,40.2003,38.8263,39.4164,493338.0
2020-03-24 09:30:00,48.49,50.07,47.69,48.8,244918.0,40.8747,42.2065,40.2003,41.136,244918.0
2020-03-24 09:40:00,48.84,49.18,47.99,48.63,192640.0,41.1697,41.4563,40.4532,40.9927,192640.0
2020-03-24 09:50:00,48.64,48.98,48.49,48.84,203620.0,41.0011,41.2877,40.8747,41.1697,203620.0
2020-03-24 10:00:00,48.84,49.18,48.34,48.47,168992.0,41.1697,41.4563,40.7482,40.8578,168992.0
2020-03-24 10:10:00,48.38,48.67,47.99,48.22,116308.0,40.7819,41.0264,40.4532,40.6471,116308.0
2020-03-24 10:20:00,48.24,48.9,48.21,48.9,98752.0,40.6639,41.2203,40.6386,41.2203,98752.0
2020-03-24 10:30:00,48.85,49.74,48.38,49.7,134232.0,41.1781,41.9283,40.7819,41.8946,134232.0
2020-03-24 10:40:00,49.63,50.76,49.57,50.35,70348.0,41.8356,42.7882,41.785,42.4425,70348.0
2020-03-24 10:50:00,50.17,50.66,50.16,50.43,33446.0,42.2908,42.7039,42.2824,42.51,33446.0
2020-03-24 11:00:00,50.43,50.69,50.29,50.52,55892.0,42.51,42.7291,42.392,42.5858,55892.0
2020-03-24 11:10:00,50.52,50.91,50.3,50.47,47908.0,42.5858,42.9146,42.4004,42.5437,47908.0
2020-03-24 11:20:00,50.45,50.57,49.56,49.56,53662.0,42.5268,42.628,41.7766,41.7766,53662.0
2020-03-24 11:30:00,49.62,49.7,48.27,48.59,133588.0,41.8272,41.8946,40.6892,40.9589,133588.0
2020-03-24 11:40:00,48.51,48.77,48.44,48.67,108162.0,40.8915,41.1107,40.8325,41.0264,108162.0
2020-03-24 11:50:00,48.74,49.24,48.74,49.17,22906.0,41.0854,41.5069,41.0854,41.4479,22906.0
2020-03-24 12:00:00,49.15,49.41,49.05,49.38,24438.0,41.431,41.6502,41.3467,41.6249,24438.0
2020-03-24 12:10:00,49.3,49.67,49.25,49.58,19922.0,41.5574,41.8693,41.5153,41.7935,19922.0
2020-03-24 12:20:00,49.54,50.43,49.53,50.42,28532.0,41.7598,42.51,41.7513,42.5015,28532.0
2020-03-24 12:30:00,50.45,51.19,50.37,51.13,55430.0,42.5268,43.1506,42.4594,43.1,55430.0
2020-03-24 12:40:00,51.15,51.15,50.67,50.91,76646.0,43.1169,43.1169,42.7123,42.9146,76646.0
2020-03-24 12:50:00,50.87,51.19,50.79,51.03,50818.0,42.8809,43.1506,42.8134,43.0157,50818.0
2020-03-24 13:00:00,50.95,51.3,50.84,51.26,65718.0,42.9483,43.2433,42.8556,43.2096,65718.0
2020-03-24 13:10:00,51.23,52.37,51.22,52.15,83334.0,43.1843,44.1453,43.1759,43.9599,83334.0
2020-03-24 13:20:00,52.15,52.31,51.88,51.95,102346.0,43.9599,44.0947,43.7323,43.7913,102346.0
2020-03-24 13:30:00,51.94,52.2,51.76,51.8,90408.0,43.7828,44.002,43.6311,43.6648,90408.0
2020-03-24 13:40:00,51.76,51.76,50.93,50.99,35152.0,43.6311,43.6311,42.9315,42.982,35152.0
2020-03-24 13:50:00,51.11,51.13,49.94,50.07,50620.0,43.0832,43.1,42.0969,42.2065,50620.0
2020-03-24 14:00:00,50.1,50.1,49.13,49.16,83422.0,42.2318,42.2318,41.4141,41.4394,83422.0
2020-03-24 14:10:00,49.15,49.57,48.94,49.49,69242.0,41.431,41.785,41.254,41.7176,69242.0
2020-03-24 14:20:00,49.43,49.88,49.41,49.62,106436.0,41.667,42.0464,41.6502,41.8272,106436.0
2020-03-24 14:30:00,49.47,49.73,49.38,49.48,70310.0,41.7007,41.9199,41.6249,41.7092,70310.0
2020-03-24 14:40:00,49.48,49.63,49.34,49.6,56356.0,41.7092,41.8356,41.5912,41.8103,56356.0
2020-03-24 14:50:00,49.58,50.28,49.52,50.28,63444.0,41.7935,42.3835,41.7429,42.3835,63444.0
2020-03-24 15:00:00,50.23,51.1,50.01,51.1,101588.0,42.3414,43.0748,42.1559,43.0748,101588.0
2020-03-24 15:10:00,51.01,51.17,50.68,50.72,105102.0,42.9989,43.1338,42.7207,42.7544,105102.0
2020-03-24 15:20:00,50.72,51.3,50.58,51.24,92872.0,42.7544,43.2433,42.6364,43.1928,92872.0
2020-03-24 15:30:00,51.2,51.39,50.84,51.31,130626.0,43.159,43.3192,42.8556,43.2518,130626.0
2020-03-24 15:40:00,51.27,51.8,51.21,51.48,459036.0,43.2181,43.6648,43.1675,43.3951,459036.0
2020-03-24 15:50:00,51.43,52.83,51.33,52.02,433122.0,43.3529,44.5331,43.2686,43.8503,433122.0
2020-03-25 09:30:00,52.08,54.19,50.57,53.87,167860.0,43.9008,45.6795,42.628,45.4097,167860.0
2020-03-25 09:40:00,53.87,54.97,53.08,53.9,260926.0,45.4097,46.337,44.7438,45.435,260926.0
2020-03-25 09:50:00,54.01,54.52,51.95,52.19,91764.0,45.5277,45.9576,43.7913,43.9936,91764.0
2020-03-25 10:00:00,52.15,54.09,51.95,54.05,100584.0,43.9599,45.5952,43.7913,45.5615,100584.0
2020-03-25 10:10:00,53.94,54.1,52.92,53.52,65022.0,45.4687,45.6036,44.6089,45.1147,65022.0
2020-03-25 10:20:00,53.5,53.99,53.37,53.8,57492.0,45.0978,45.5109,44.9883,45.3507,57492.0
2020-03-25 10:30:00,53.78,54.71,53.64,54.4,88824.0,45.3339,46.1178,45.2158,45.8565,88824.0
2020-03-25 10:40:00,54.33,54.69,54.04,54.19,39240.0,45.7975,46.1009,45.553,45.6795,39240.0
2020-03-25 10:50:00,54.12,54.38,53.83,54.38,29682.0,45.6205,45.8396,45.376,45.8396,29682.0
2020-03-25 11:00:00,54.29,55.12,54.22,55.03,70704.0,45.7638,46.4634,45.7048,46.3875,70704.0
2020-03-25 11:10:00,55.1,55.75,54.91,55.2,71596.0,46.4466,46.9945,46.2864,46.5308,71596.0
2020-03-25 11:20:00,55.11,56.11,54.93,55.85,113862.0,46.455,47.2979,46.3033,47.0788,113862.0
2020-03-25 11:30:00,55.99,56.31,55.81,55.86,91042.0,47.1968,47.4665,47.045,47.0872,91042.0
2020-03-25 11:40:00,55.92,56.19,55.54,55.91,111512.0,47.1378,47.3654,46.8175,47.1293,111512.0
2020-03-25 11:50:00,55.92,56.1,55.68,55.95,64184.0,47.1378,47.2895,46.9355,47.1631,64184.0
2020-03-25 12:00:00,55.93,56.35,55.93,56.01,37558.0,47.1462,47.5002,47.1462,47.2136,37558.0
2020-03-25 12:10:00,55.93,57.33,55.92,56.91,70316.0,47.1462,48.3263,47.1378,47.9723,70316.0
2020-03-25 12:20:00,56.96,57.66,56.85,57.44,67242.0,48.0144,48.6045,47.9217,48.4191,67242.0
2020-03-25 12:30:00,57.44,57.9,57.36,57.85,70670.0,48.4191,48.8068,48.3516,48.7647,70670.0
2020-03-25 12:40:00,57.85,58.43,57.66,58.34,116508.0,48.7647,49.2536,48.6045,49.1777,116508.0
2020-03-25 12:50:00,58.34,58.81,58.12,58.49,125922.0,49.1777,49.5739,48.9923,49.3042,125922.0
2020-03-25 13:00:00,58.69,59.1,58.43,58.72,77424.0,49.4727,49.8184,49.2536,49.498,77424.0
2020-03-25 13:10:00,58.68,59.13,58.46,58.95,57430.0,49.4643,49.8436,49.2789,49.6919,57430.0
2020-03-25 13:20:00,58.96,59.2,58.63,58.91,67368.0,49.7003,49.9027,49.4222,49.6582,67368.0
2020-03-25 13:30:00,58.81,59.65,58.75,59.51,39750.0,49.5739,50.282,49.5233,50.164,39750.0
2020-03-25 13:40:00,59.42,59.81,59.36,59.58,65442.0,50.0881,50.4168,50.0375,50.223,65442.0
2020-03-25 13:50:00,59.54,59.56,57.93,58.58,139934.0,50.1893,50.2061,48.8321,49.38,139934.0
2020-03-25 14:00:00,58.6,58.69,57.21,57.21,72596.0,49.3969,49.4727,48.2252,48.2252,72596.0
2020-03-25 14:10:00,57.27,58.02,57.17,57.74,62618.0,48.2758,48.908,48.1915,48.6719,62618.0
2020-03-25 14:20:00,57.76,58.07,57.52,57.91,73060.0,48.6888,48.9501,48.4865,48.8152,73060.0
2020-03-25 14:30:00,57.91,57.97,56.71,57.28,83164.0,48.8152,48.8658,47.8037,48.2842,83164.0
2020-03-25 14:40:00,57.35,57.85,57.02,57.75,68794.0,48.3432,48.7647,48.065,48.6804,68794.0
2020-03-25 14:50:00,57.79,58.11,57.47,58.05,79130.0,48.7141,48.9838,48.4443,48.9333,79130.0
2020-03-25 15:00:00,57.92,58.07,57.52,57.65,92640.0,48.8237,48.9501,48.4865,48.5961,92640.0
2020-03-25 15:10:00,57.62,58.04,57.62,57.82,138758.0,48.5708,48.9248,48.5708,48.7394,138758.0
2020-03-25 15:20:00,57.91,58.31,57.63,58.22,196634.0,48.8152,49.1524,48.5792,49.0766,196634.0
2020-03-25 15:30:00,58.27,58.94,58.23,58.71,183650.0,49.1187,49.6835,49.085,49.4896,183650.0
2020-03-25 15:40:00,58.71,58.87,58.19,58.35,389538.0,49.4896,49.6245,49.0513,49.1861,389538.0
2020-03-25 15:50:00,58.35,58.43,56.63,56.89,669106.0,49.1861,49.2536,47.7363,47.9554,669106.0
2020-03-26 09:30:00,55.68,59.01,55.02,58.98,140270.0,46.9355,49.7425,46.3791,49.7172,140270.0
2020-03-26 09:40:00,58.97,59.94,58.11,59.94,64802.0,49.7088,50.5264,48.9838,50.5264,64802.0
2020-03-26 09:50:00,59.76,60.87,59.27,60.38,78304.0,50.3747,51.3104,49.9617,50.8973,78304.0
2020-03-26 10:00:00,60.44,61.44,59.58,61.28,87102.0,50.9479,51.7909,50.223,51.656,87102.0
2020-03-26 10:10:00,61.11,61.48,60.81,61.4,81442.0,51.5127,51.8246,51.2598,51.7571,81442.0
2020-03-26 10:20:00,61.32,61.88,60.83,60.93,67062.0,51.6897,52.1618,51.2767,51.361,67062.0
2020-03-26 10:30:00,60.99,61.2,60.48,60.6,172408.0,51.4115,51.5886,50.9816,51.0828,172408.0
2020-03-26 10:40:00,60.62,61.13,60.13,60.26,55428.0,51.0996,51.5295,50.6866,50.7962,55428.0
2020-03-26 10:50:00,60.12,60.56,60.05,60.46,37696.0,50.6782,51.0491,50.6192,50.9648,37696.0
2020-03-26 11:00:00,60.48,61.04,60.41,60.58,59540.0,50.9816,51.4537,50.9226,51.0659,59540.0
2020-03-26 11:10:00,60.58,61.35,60.51,61.35,46774.0,51.0659,51.715,51.0069,51.715,46774.0
2020-03-26 11:20:00,61.24,61.74,60.88,61.74,34454.0,51.6223,52.0437,51.3188,52.0437,34454.0
2020-03-26 11:30:00,61.76,62.13,61.59,61.88,38374.0,52.0606,52.3725,51.9173,52.1618,38374.0
2020-03-26 11:40:00,61.85,62.31,61.79,61.79,62262.0,52.1365,52.5242,52.0859,52.0859,62262.0
2020-03-26 11:50:00,61.79,62.41,61.69,62.01,54326.0,52.0859,52.6085,52.0016,52.2713,54326.0
2020-03-26 12:00:00,62.01,62.17,61.63,61.74,57374.0,52.2713,52.4062,51.951,52.0437,57374.0
2020-03-26 12:10:00,61.63,61.99,61.48,61.83,42308.0,51.951,52.2545,51.8246,52.1196,42308.0
2020-03-26 12:20:00,61.81,62.35,61.6,62.22,27876.0,52.1028,52.5579,51.9257,52.4484,27876.0
2020-03-26 12:30:00,62.28,62.64,62.21,62.25,37404.0,52.4989,52.8024,52.4399,52.4736,37404.0
2020-03-26 12:40:00,62.36,62.43,62.18,62.36,21188.0,52.5664,52.6254,52.4146,52.5664,21188.0
2020-03-26 12:50:00,62.37,62.64,62.13,62.13,34440.0,52.5748,52.8024,52.3725,52.3725,34440.0
2020-03-26 13:00:00,62.15,62.35,61.45,61.66,47296.0,52.3894,52.5579,51.7993,51.9763,47296.0
2020-03-26 13:10:00,61.69,62.01,61.49,61.79,37858.0,52.0016,52.2713,51.833,52.0859,37858.0
2020-03-26 13:20:00,61.82,61.93,61.48,61.57,61592.0,52.1112,52.2039,51.8246,51.9004,61592.0
2020-03-26 13:30:00,61.57,61.64,61.22,61.27,52034.0,51.9004,51.9594,51.6054,51.6476,52034.0
2020-03-26 13:40:00,61.24,61.57,61.24,61.55,37278.0,51.6223,51.9004,51.6223,51.8836,37278.0
2020-03-26 13:50:00,61.6,61.7,61.13,61.24,55144.0,51.9257,52.01,51.5295,51.6223,55144.0
2020-03-26 14:00:00,61.31,61.33,60.6,60.6,41630.0,51.6813,51.6981,51.0828,51.0828,41630.0
2020-03-26 14:10:00,60.67,60.92,60.4,60.81,37180.0,51.1418,51.3525,50.9142,51.2598,37180.0
2020-03-26 14:20:00,60.85,61.24,60.77,61.24,35046.0,51.2935,51.6223,51.2261,51.6223,35046.0
2020-03-26 14:30:00,61.28,61.79,61.28,61.6,35690.0,51.656,52.0859,51.656,51.9257,35690.0
2020-03-26 14:40:00,61.6,61.63,61.27,61.42,35610.0,51.9257,51.951,51.6476,51.774,35610.0
2020-03-26 14:50:00,61.46,61.95,61.46,61.73,33784.0,51.8077,52.2208,51.8077,52.0353,33784.0
2020-03-26 15:00:00,61.75,61.76,61.35,61.52,40376.0,52.0522,52.0606,51.715,51.8583,40376.0
2020-03-26 15:10:00,61.5,61.63,61.32,61.58,47720.0,51.8414,51.951,51.6897,51.9089,47720.0
2020-03-26 15:20:00,61.58,62.08,61.4,61.97,46668.0,51.9089,52.3303,51.7571,52.2376,46668.0
2020-03-26 15:30:00,61.92,62.5,61.2,61.49,81372.0,52.1955,52.6844,51.5886,51.833,81372.0
2020-03-26 15:40:00,61.58,61.63,60.82,61.15,94192.0,51.9089,51.951,51.2682,51.5464,94192.0
2020-03-26 15:50:00,61.09,62.49,61.09,61.6,317476.0,51.4958,52.676,51.4958,51.9257,317476.0
2020-03-27 09:30:00,59.48,59.85,58.33,58.33,176096.0,50.1387,50.4506,49.1693,49.1693,176096.0
2020-03-27 09:40:00,58.4,59.17,58.01,59.07,53814.0,49.2283,49.8774,48.8995,49.7931,53814.0
2020-03-27 09:50:00,59.13,60.47,59.01,59.99,43016.0,49.8436,50.9732,49.7425,50.5686,43016.0
2020-03-27 10:00:00,59.81,60.26,59.5,60.1,30530.0,50.4168,50.7962,50.1555,50.6613,30530.0
2020-03-27 10:10:00,60.28,60.29,59.16,59.45,25666.0,50.813,50.8215,49.8689,50.1134,25666.0
2020-03-27 10:20:00,59.56,60.24,59.38,59.95,31038.0,50.2061,50.7793,50.0544,50.5349,31038.0
2020-03-27 10:30:00,60.09,60.09,59.46,59.91,25900.0,50.6529,50.6529,50.1218,50.5011,25900.0
2020-03-27 10:40:00,59.84,60.52,59.77,60.52,43292.0,50.4421,51.0153,50.3831,51.0153,43292.0
2020-03-27 10:50:00,60.5,60.56,59.99,60.5,57146.0,50.9985,51.0491,50.5686,50.9985,57146.0
2020-03-27 11:00:00,60.39,61.07,60.1,61.07,52876.0,50.9058,51.479,50.6613,51.479,52876.0
2020-03-27 11:10:00,61.07,61.07,60.37,60.43,48552.0,51.479,51.479,50.8889,50.9395,48552.0
2020-03-27 11:20:00,60.39,60.42,59.82,59.94,30210.0,50.9058,50.931,50.4253,50.5264,30210.0
2020-03-27 11:30:00,60.01,60.02,59.62,59.81,82848.0,50.5854,50.5939,50.2567,50.4168,82848.0
2020-03-27 11:40:00,59.82,59.89,59.4,59.62,46392.0,50.4253,50.4843,50.0712,50.2567,46392.0
2020-03-27 11:50:00,59.63,59.87,59.43,59.57,34042.0,50.2651,50.4674,50.0965,50.2145,34042.0
2020-03-27 12:00:00,59.49,59.71,59.36,59.46,40344.0,50.1471,50.3326,50.0375,50.1218,40344.0
2020-03-27 12:10:00,59.5,60.31,59.5,60.31,22944.0,50.1555,50.8383,50.1555,50.8383,22944.0
2020-03-27 12:20:00,60.23,60.4,60.11,60.34,54770.0,50.7709,50.9142,50.6697,50.8636,54770.0
2020-03-27 12:30:00,60.38,60.84,60.38,60.51,26232.0,50.8973,51.2851,50.8973,51.0069,26232.0
2020-03-27 12:40:00,60.51,60.55,60.1,60.12,20962.0,51.0069,51.0406,50.6613,50.6782,20962.0
2020-03-27 12:50:00,60.24,60.73,60.07,60.43,40324.0,50.7793,51.1924,50.636,50.9395,40324.0
2020-03-27 13:00:00,60.51,60.64,60.0,60.14,69170.0,51.0069,51.1165,50.577,50.695,69170.0
2020-03-27 13:10:00,60.22,60.27,59.97,60.07,18440.0,50.7625,50.8046,50.5517,50.636,18440.0
2020-03-27 13:20:00,60.11,60.56,60.1,60.25,26280.0,50.6697,51.0491,50.6613,50.7877,26280.0
2020-03-27 13:30:00,60.24,61.09,60.24,61.09,32760.0,50.7793,51.4958,50.7793,51.4958,32760.0
2020-03-27 13:40:00,61.04,61.24,60.8,61.13,28440.0,51.4537,51.6223,51.2514,51.5295,28440.0
2020-03-27 13:50:00,61.06,61.12,60.65,60.65,25086.0,51.4705,51.5211,51.1249,51.1249,25086.0
2020-03-27 14:00:00,60.71,60.89,60.52,60.67,31162.0,51.1755,51.3272,51.0153,51.1418,31162.0
2020-03-27 14:10:00,60.73,61.09,60.73,60.88,59000.0,51.1924,51.4958,51.1924,51.3188,59000.0
2020-03-27 14:20:00,60.98,61.19,60.87,61.16,28860.0,51.4031,51.5801,51.3104,51.5548,28860.0
2020-03-27 14:30:00,61.1,61.26,60.86,60.94,29500.0,51.5043,51.6391,51.3019,51.3694,29500.0
2020-03-27 14:40:00,60.85,61.43,60.82,61.4,44388.0,51.2935,51.7824,51.2682,51.7571,44388.0
2020-03-27 14:50:00,61.41,61.9,61.27,61.9,35372.0,51.7656,52.1786,51.6476,52.1786,35372.0
2020-03-27 15:00:00,61.85,61.99,61.46,61.99,48300.0,52.1365,52.2545,51.8077,52.2545,48300.0
2020-03-27 15:10:00,61.96,62.37,61.85,62.37,55032.0,52.2292,52.5748,52.1365,52.5748,55032.0
2020-03-27 15:20:00,62.4,62.65,61.88,62.21,46966.0,52.6001,52.8108,52.1618,52.4399,46966.0
2020-03-27 15:30:00,62.24,62.46,61.69,61.77,91206.0,52.4652,52.6507,52.0016,52.069,91206.0
2020-03-27 15:40:00,61.61,61.67,60.7,60.7,105034.0,51.9342,51.9847,51.1671,51.1671,105034.0
2020-03-27 15:50:00,60.62,60.97,59.93,60.6,359998.0,51.0996,51.3947,50.518,51.0828,359998.0
2020-03-30 09:30:00,61.32,62.22,60.21,60.74,72744.0,51.6897,52.4484,50.754,51.2008,72744.0
2020-03-30 09:40:00,60.44,60.5,59.48,59.99,131166.0,50.9479,50.9985,50.1387,50.5686,131166.0
2020-03-30 09:50:00,60.01,60.84,59.9,60.66,73448.0,50.5854,51.2851,50.4927,51.1334,73448.0
2020-03-30 10:00:00,60.52,61.01,60.52,60.91,36304.0,51.0153,51.4284,51.0153,51.3441,36304.0
2020-03-30 10:10:00,60.91,60.99,60.36,60.92,76996.0,51.3441,51.4115,50.8805,51.3525,76996.0
2020-03-30 10:20:00,60.96,60.97,59.97,60.05,211966.0,51.3862,51.3947,50.5517,50.6192,211966.0
2020-03-30 10:30:00,60.11,60.88,59.98,60.7,26992.0,50.6697,51.3188,50.5602,51.1671,26992.0
2020-03-30 10:40:00,60.76,60.93,60.26,60.34,158248.0,51.2177,51.361,50.7962,50.8636,158248.0
2020-03-30 10:50:00,60.32,60.32,59.67,59.8,80790.0,50.8468,50.8468,50.2988,50.4084,80790.0
2020-03-30 11:00:00,59.85,60.17,59.76,59.8,35502.0,50.4506,50.7203,50.3747,50.4084,35502.0
2020-03-30 11:10:00,59.82,60.2,59.79,60.2,65314.0,50.4253,50.7456,50.4,50.7456,65314.0
2020-03-30 11:20:00,60.2,60.49,60.17,60.38,39822.0,50.7456,50.9901,50.7203,50.8973,39822.0
2020-03-30 11:30:00,60.39,60.57,60.27,60.4,41750.0,50.9058,51.0575,50.8046,50.9142,41750.0
2020-03-30 11:40:00,60.41,60.53,60.32,60.42,58454.0,50.9226,51.0238,50.8468,50.931,58454.0
2020-03-30 11:50:00,60.4,60.55,60.33,60.4,50836.0,50.9142,51.0406,50.8552,50.9142,50836.0
2020-03-30 12:00:00,60.38,60.38,60.0,60.17,31236.0,50.8973,50.8973,50.577,50.7203,31236.0
2020-03-30 12:10:00,60.17,60.36,59.99,60.35,36414.0,50.7203,50.8805,50.5686,50.872,36414.0
2020-03-30 12:20:00,60.32,60.32,59.96,59.99,72300.0,50.8468,50.8468,50.5433,50.5686,72300.0
2020-03-30 12:30:00,59.99,60.05,59.72,60.05,29970.0,50.5686,50.6192,50.341,50.6192,29970.0
2020-03-30 12:40:00,60.07,60.12,59.92,60.12,26074.0,50.636,50.6782,50.5096,50.6782,26074.0
2020-03-30 12:50:00,60.16,60.34,60.13,60.32,26298.0,50.7119,50.8636,50.6866,50.8468,26298.0
2020-03-30 13:00:00,60.29,60.3,60.06,60.13,53872.0,50.8215,50.8299,50.6276,50.6866,53872.0
2020-03-30 13:10:00,60.12,60.31,60.04,60.04,23498.0,50.6782,50.8383,50.6107,50.6107,23498.0
2020-03-30 13:20:00,59.97,60.1,59.8,59.92,52854.0,50.5517,50.6613,50.4084,50.5096,52854.0
2020-03-30 13:30:00,59.93,59.99,59.79,59.92,51072.0,50.518,50.5686,50.4,50.5096,51072.0
2020-03-30 13:40:00,59.95,60.23,59.76,60.23,26940.0,50.5349,50.7709,50.3747,50.7709,26940.0
2020-03-30 13:50:00,60.17,60.25,59.88,59.94,29260.0,50.7203,50.7877,50.4759,50.5264,29260.0
2020-03-30 14:00:00,59.88,59.98,59.74,59.81,39590.0,50.4759,50.5602,50.3578,50.4168,39590.0
2020-03-30 14:10:00,59.79,59.79,59.19,59.19,33902.0,50.4,50.4,49.8942,49.8942,33902.0
2020-03-30 14:20:00,59.14,59.55,59.13,59.55,49108.0,49.8521,50.1977,49.8436,50.1977,49108.0
2020-03-30 14:30:00,59.49,59.69,59.42,59.51,42232.0,50.1471,50.3157,50.0881,50.164,42232.0
2020-03-30 14:40:00,59.52,59.62,59.34,59.51,32594.0,50.1724,50.2567,50.0207,50.164,32594.0
2020-03-30 14:50:00,59.49,59.89,59.43,59.77,47480.0,50.1471,50.4843,50.0965,50.3831,47480.0
2020-03-30 15:00:00,59.77,59.96,59.73,59.84,48154.0,50.3831,50.5433,50.3494,50.4421,48154.0
2020-03-30 15:10:00,59.87,60.12,59.81,59.98,86188.0,50.4674,50.6782,50.4168,50.5602,86188.0
2020-03-30 15:20:00,60.0,60.12,59.51,59.78,70560.0,50.577,50.6782,50.164,50.3916,70560.0
2020-03-30 15:30:00,59.82,60.32,59.72,60.27,54386.0,50.4253,50.8468,50.341,50.8046,54386.0
2020-03-30 15:40:00,60.3,60.87,60.15,60.26,115436.0,50.8299,51.3104,50.7035,50.7962,115436.0
2020-03-30 15:50:00,60.38,60.59,59.85,59.99,392984.0,50.8973,51.0744,50.4506,50.5686,392984.0
2020-03-31 09:30:00,59.18,59.71,57.57,57.94,108310.0,49.8858,50.3326,48.5286,48.8405,108310.0
2020-03-31 09:40:00,58.33,58.58,57.59,57.7,335066.0,49.1693,49.38,48.5455,48.6382,335066.0
2020-03-31 09:50:00,57.71,58.0,57.52,57.8,125340.0,48.6467,48.8911,48.4865,48.7225,125340.0
2020-03-31 10:00:00,57.73,57.99,57.6,57.77,114732.0,48.6635,48.8827,48.5539,48.6972,114732.0
2020-03-31 10:10:00,57.79,57.99,57.59,57.72,112614.0,48.7141,48.8827,48.5455,48.6551,112614.0
2020-03-31 10:20:00,57.71,57.76,57.37,57.49,78280.0,48.6467,48.6888,48.3601,48.4612,78280.0
2020-03-31 10:30:00,57.51,57.88,57.38,57.74,30398.0,48.4781,48.79,48.3685,48.6719,30398.0
2020-03-31 10:40:00,57.76,57.81,57.06,57.15,151862.0,48.6888,48.7309,48.0987,48.1746,151862.0
2020-03-31 10:50:00,57.15,57.15,56.74,56.85,50206.0,48.1746,48.1746,47.829,47.9217,50206.0
2020-03-31 11:00:00,56.87,57.35,56.74,57.35,38236.0,47.9386,48.3432,47.829,48.3432,38236.0
2020-03-31 11:10:00,57.32,57.63,57.25,57.52,60124.0,48.3179,48.5792,48.2589,48.4865,60124.0
2020-03-31 11:20:00,57.53,57.77,57.34,57.69,84914.0,48.4949,48.6972,48.3348,48.6298,84914.0
2020-03-31 11:30:00,57.7,57.91,57.59,57.6,53602.0,48.6382,48.8152,48.5455,48.5539,53602.0
2020-03-31 11:40:00,57.63,57.78,57.34,57.44,57878.0,48.5792,48.7057,48.3348,48.4191,57878.0
2020-03-31 11:50:00,57.46,57.56,57.36,57.43,44788.0,48.4359,48.5202,48.3516,48.4106,44788.0
2020-03-31 12:00:00,57.42,57.58,57.31,57.57,42632.0,48.4022,48.5371,48.3095,48.5286,42632.0
2020-03-31 12:10:00,57.52,57.67,57.28,57.28,33804.0,48.4865,48.6129,48.2842,48.2842,33804.0
2020-03-31 12:20:00,57.37,57.4,56.96,57.05,64644.0,48.3601,48.3853,48.0144,48.0903,64644.0
2020-03-31 12:30:00,57.09,57.09,56.13,56.38,68664.0,48.124,48.124,47.3148,47.5255,68664.0
2020-03-31 12:40:00,56.38,56.82,56.38,56.75,31400.0,47.5255,47.8964,47.5255,47.8374,31400.0
2020-03-31 12:50:00,56.77,56.96,56.66,56.74,38682.0,47.8543,48.0144,47.7616,47.829,38682.0
2020-03-31 13:00:00,56.74,57.02,56.68,56.91,47224.0,47.829,48.065,47.7784,47.9723,47224.0
2020-03-31 13:10:00,56.93,57.28,56.87,57.09,49426.0,47.9892,48.2842,47.9386,48.124,49426.0
2020-03-31 13:20:00,57.09,57.1,56.68,56.93,72066.0,48.124,48.1325,47.7784,47.9892,72066.0
2020-03-31 13:30:00,56.87,57.08,56.79,56.97,45834.0,47.9386,48.1156,47.8711,48.0229,45834.0
2020-03-31 13:40:00,56.99,57.06,56.9,56.94,43882.0,48.0397,48.0987,47.9639,47.9976,43882.0
2020-03-31 13:50:00,56.94,57.04,56.81,57.0,41596.0,47.9976,48.0819,47.888,48.0482,41596.0
2020-03-31 14:00:00,57.01,57.05,56.81,56.94,89892.0,48.0566,48.0903,47.888,47.9976,89892.0
2020-03-31 14:10:00,56.96,57.02,56.6,56.72,60584.0,48.0144,48.065,47.711,47.8121,60584.0
2020-03-31 14:20:00,56.7,56.7,56.48,56.52,63030.0,47.7953,47.7953,47.6098,47.6435,63030.0
2020-03-31 14:30:00,56.54,56.87,56.48,56.84,270014.0,47.6604,47.9386,47.6098,47.9133,270014.0
2020-03-31 14:40:00,56.82,56.96,56.51,56.84,60256.0,47.8964,48.0144,47.6351,47.9133,60256.0
2020-03-31 14:50:00,56.9,57.24,56.84,57.18,63100.0,47.9639,48.2505,47.9133,48.1999,63100.0
2020-03-31 15:00:00,57.15,57.18,56.62,56.71,50860.0,48.1746,48.1999,47.7278,47.8037,50860.0
2020-03-31 15:10:00,56.72,56.73,56.44,56.63,176198.0,47.8121,47.8206,47.5761,47.7363,176198.0
2020-03-31 15:20:00,56.6,56.6,56.2,56.43,77104.0,47.711,47.711,47.3738,47.5677,77104.0
2020-03-31 15:30:00,56.48,56.97,56.46,56.9,141700.0,47.6098,48.0229,47.593,47.9639,141700.0
2020-03-31 15:40:00,56.92,57.24,56.51,56.66,127810.0,47.9807,48.2505,47.6351,47.7616,127810.0
2020-03-31 15:50:00,56.67,56.84,56.07,56.4,475712.0,47.77,47.9133,47.2642,47.5424,475712.0
2020-04-01 09:30:00,54.18,54.74,53.51,53.62,110076.0,45.671,46.1431,45.1063,45.199,110076.0
2020-04-01 09:40:00,53.6,54.44,53.55,54.43,37706.0,45.1821,45.8902,45.14,45.8818,37706.0
2020-04-01 09:50:00,54.53,54.68,54.23,54.37,34434.0,45.9661,46.0925,45.7132,45.8312,34434.0
2020-04-01 10:00:00,54.38,54.49,54.04,54.15,79822.0,45.8396,45.9324,45.553,45.6458,79822.0
2020-04-01 10:10:00,54.13,54.13,53.45,53.46,40564.0,45.6289,45.6289,45.0557,45.0641,40564.0
2020-04-01 10:20:00,53.4,53.75,53.38,53.44,40446.0,45.0135,45.3086,44.9967,45.0473,40446.0
2020-04-01 10:30:00,53.44,53.68,53.26,53.52,25528.0,45.0473,45.2496,44.8955,45.1147,25528.0
2020-04-01 10:40:00,53.42,53.74,53.24,53.42,28394.0,45.0304,45.3001,44.8787,45.0304,28394.0
2020-04-01 10:50:00,53.46,53.46,52.95,53.13,34050.0,45.0641,45.0641,44.6342,44.7859,34050.0
2020-04-01 11:00:00,53.14,53.33,52.95,53.31,23204.0,44.7944,44.9545,44.6342,44.9377,23204.0
2020-04-01 11:10:00,53.31,53.33,52.91,53.21,35844.0,44.9377,44.9545,44.6005,44.8534,35844.0
2020-04-01 11:20:00,53.17,53.19,52.81,52.92,58838.0,44.8197,44.8365,44.5162,44.6089,58838.0
2020-04-01 11:30:00,52.84,53.02,52.67,52.67,45486.0,44.5415,44.6932,44.3982,44.3982,45486.0
2020-04-01 11:40:00,52.7,52.71,52.38,52.63,72742.0,44.4235,44.4319,44.1537,44.3645,72742.0
2020-04-01 11:50:00,52.57,53.01,52.54,52.88,52258.0,44.3139,44.6848,44.2886,44.5752,52258.0
2020-04-01 12:00:00,52.84,52.88,52.45,52.48,29692.0,44.5415,44.5752,44.2127,44.238,29692.0
2020-04-01 12:10:00,52.51,52.88,52.48,52.56,27286.0,44.2633,44.5752,44.238,44.3055,27286.0
2020-04-01 12:20:00,52.51,52.59,52.23,52.25,20164.0,44.2633,44.3307,44.0273,44.0441,20164.0
2020-04-01 12:30:00,52.27,52.38,52.0,52.02,33662.0,44.061,44.1537,43.8334,43.8503,33662.0
2020-04-01 12:40:00,51.98,52.02,51.74,51.77,30578.0,43.8166,43.8503,43.6142,43.6395,30578.0
2020-04-01 12:50:00,51.79,51.85,51.51,51.68,45912.0,43.6564,43.707,43.4204,43.5637,45912.0
2020-04-01 13:00:00,51.63,51.76,51.33,51.45,28920.0,43.5215,43.6311,43.2686,43.3698,28920.0
2020-04-01 13:10:00,51.37,51.41,51.1,51.27,30110.0,43.3024,43.3361,43.0748,43.2181,30110.0
2020-04-01 13:20:00,51.24,51.53,51.2,51.52,40432.0,43.1928,43.4372,43.159,43.4288,40432.0
2020-04-01 13:30:00,51.48,51.52,51.33,51.5,38850.0,43.3951,43.4288,43.2686,43.4119,38850.0
2020-04-01 13:40:00,51.53,51.79,51.38,51.78,54314.0,43.4372,43.6564,43.3108,43.648,54314.0
2020-04-01 13:50:00,51.76,52.17,51.66,52.15,72498.0,43.6311,43.9767,43.5468,43.9599,72498.0
2020-04-01 14:00:00,52.12,52.35,52.04,52.13,73910.0,43.9346,44.1284,43.8671,43.943,73910.0
2020-04-01 14:10:00,52.18,52.18,51.96,52.02,58582.0,43.9851,43.9851,43.7997,43.8503,58582.0
2020-04-01 14:20:00,52.06,52.16,51.88,51.99,41524.0,43.884,43.9683,43.7323,43.825,41524.0
2020-04-01 14:30:00,52.0,52.04,51.71,51.96,42096.0,43.8334,43.8671,43.589,43.7997,42096.0
2020-04-01 14:40:00,51.91,51.93,51.73,51.76,29460.0,43.7575,43.7744,43.6058,43.6311,29460.0
2020-04-01 14:50:00,51.76,51.76,51.39,51.49,37208.0,43.6311,43.6311,43.3192,43.4035,37208.0
2020-04-01 15:00:00,51.51,51.67,51.38,51.4,42848.0,43.4204,43.5552,43.3108,43.3276,42848.0
2020-04-01 15:10:00,51.42,51.49,51.26,51.33,43330.0,43.3445,43.4035,43.2096,43.2686,43330.0
2020-04-01 15:20:00,51.29,51.32,51.06,51.18,73224.0,43.2349,43.2602,43.041,43.1422,73224.0
2020-04-01 15:30:00,51.19,51.33,50.89,50.91,90042.0,43.1506,43.2686,42.8977,42.9146,90042.0
2020-04-01 15:40:00,50.9,51.39,50.83,51.27,141658.0,42.9062,43.3192,42.8472,43.2181,141658.0
2020-04-01 15:50:00,51.41,52.13,51.29,51.86,383642.0,43.3361,43.943,43.2349,43.7154,383642.0
2020-04-02 09:30:00,51.09,52.76,51.05,52.46,53914.0,43.0663,44.4741,43.0326,44.2212,53914.0
2020-04-02 09:40:00,52.52,53.56,51.99,52.27,101282.0,44.2717,45.1484,43.825,44.061,101282.0
2020-04-02 09:50:00,52.27,53.06,52.17,52.81,28704.0,44.061,44.7269,43.9767,44.5162,28704.0
2020-04-02 10:00:00,52.81,53.13,52.56,52.74,19486.0,44.5162,44.7859,44.3055,44.4572,19486.0
2020-04-02 10:10:00,52.63,53.15,52.51,52.81,24412.0,44.3645,44.8028,44.2633,44.5162,24412.0
2020-04-02 10:20:00,52.77,52.85,52.45,52.67,30124.0,44.4825,44.5499,44.2127,44.3982,30124.0
2020-04-02 10:30:00,52.71,53.82,52.69,53.47,42684.0,44.4319,45.3676,44.415,45.0725,42684.0
2020-04-02 10:40:00,53.37,53.38,52.65,52.65,48462.0,44.9883,44.9967,44.3813,44.3813,48462.0
2020-04-02 10:50:00,52.67,53.06,52.46,53.01,30720.0,44.3982,44.7269,44.2212,44.6848,30720.0
2020-04-02 11:00:00,53.01,53.08,52.21,52.21,39050.0,44.6848,44.7438,44.0104,44.0104,39050.0
2020-04-02 11:10:00,52.29,52.69,52.11,52.24,34720.0,44.0779,44.415,43.9261,44.0357,34720.0
2020-04-02 11:20:00,52.23,52.39,51.76,51.81,65778.0,44.0273,44.1622,43.6311,43.6732,65778.0
2020-04-02 11:30:00,51.85,52.12,51.67,51.84,34440.0,43.707,43.9346,43.5552,43.6985,34440.0
2020-04-02 11:40:00,51.74,52.19,51.67,51.95,112136.0,43.6142,43.9936,43.5552,43.7913,112136.0
2020-04-02 11:50:00,51.92,51.99,51.63,51.87,37298.0,43.766,43.825,43.5215,43.7238,37298.0
2020-04-02 12:00:00,51.78,51.93,51.67,51.73,37398.0,43.648,43.7744,43.5552,43.6058,37398.0
2020-04-02 12:10:00,51.69,51.88,51.66,51.81,65958.0,43.5721,43.7323,43.5468,43.6732,65958.0
2020-04-02 12:20:00,51.8,51.91,51.59,51.59,95284.0,43.6648,43.7575,43.4878,43.4878,95284.0
2020-04-02 12:30:00,51.63,51.76,51.56,51.63,33858.0,43.5215,43.6311,43.4625,43.5215,33858.0
2020-04-02 12:40:00,51.66,51.89,51.58,51.87,35354.0,43.5468,43.7407,43.4794,43.7238,35354.0
2020-04-02 12:50:00,51.89,52.22,51.83,52.21,38364.0,43.7407,44.0189,43.6901,44.0104,38364.0
2020-04-02 13:00:00,52.18,52.35,51.87,51.87,40270.0,43.9851,44.1284,43.7238,43.7238,40270.0
2020-04-02 13:10:00,51.9,51.95,51.58,51.67,52774.0,43.7491,43.7913,43.4794,43.5552,52774.0
2020-04-02 13:20:00,51.63,51.66,51.1,51.16,40438.0,43.5215,43.5468,43.0748,43.1253,40438.0
2020-04-02 13:30:00,51.17,51.35,51.09,51.35,33472.0,43.1338,43.2855,43.0663,43.2855,33472.0
2020-04-02 13:40:00,51.31,51.52,51.31,51.4,18906.0,43.2518,43.4288,43.2518,43.3276,18906.0
2020-04-02 13:50:00,51.37,51.49,51.05,51.15,39818.0,43.3024,43.4035,43.0326,43.1169,39818.0
2020-04-02 14:00:00,51.22,51.22,50.71,50.72,30430.0,43.1759,43.1759,42.746,42.7544,30430.0
2020-04-02 14:10:00,50.75,50.89,50.65,50.72,53296.0,42.7797,42.8977,42.6954,42.7544,53296.0
2020-04-02 14:20:00,50.7,51.11,50.59,51.09,45784.0,42.7376,43.0832,42.6448,43.0663,45784.0
2020-04-02 14:30:00,51.07,51.34,50.97,51.22,39382.0,43.0495,43.2771,42.9652,43.1759,39382.0
2020-04-02 14:40:00,51.19,51.19,50.85,51.01,32880.0,43.1506,43.1506,42.864,42.9989,32880.0
2020-04-02 14:50:00,50.99,51.73,50.99,51.73,33660.0,42.982,43.6058,42.982,43.6058,33660.0
2020-04-02 15:00:00,51.68,51.84,51.5,51.72,37652.0,43.5637,43.6985,43.4119,43.5974,37652.0
2020-04-02 15:10:00,51.69,51.92,51.6,51.92,57638.0,43.5721,43.766,43.4962,43.766,57638.0
2020-04-02 15:20:00,51.93,51.99,51.77,51.87,103196.0,43.7744,43.825,43.6395,43.7238,103196.0
2020-04-02 15:30:00,51.88,52.02,51.39,51.42,69640.0,43.7323,43.8503,43.3192,43.3445,69640.0
2020-04-02 15:40:00,51.45,52.21,51.42,51.73,99336.0,43.3698,44.0104,43.3445,43.6058,99336.0
2020-04-02 15:50:00,51.8,53.13,51.8,53.13,379556.0,43.6648,44.7859,43.6648,44.7859,379556.0
2020-04-03 09:30:00,52.33,52.88,52.29,52.74,58116.0,44.1116,44.5752,44.0779,44.4572,58116.0
2020-04-03 09:40:00,52.74,53.23,52.69,53.02,40130.0,44.4572,44.8702,44.415,44.6932,40130.0
2020-04-03 09:50:00,53.15,53.19,52.68,53.01,53992.0,44.8028,44.8365,44.4066,44.6848,53992.0
2020-04-03 10:00:00,52.93,53.26,52.85,53.15,29678.0,44.6174,44.8955,44.5499,44.8028,29678.0
2020-04-03 10:10:00,53.09,53.19,52.75,52.8,23554.0,44.7522,44.8365,44.4656,44.5078,23554.0
2020-04-03 10:20:00,52.81,52.93,52.59,52.83,26728.0,44.5162,44.6174,44.3307,44.5331,26728.0
2020-04-03 10:30:00,52.74,53.13,52.58,53.1,38642.0,44.4572,44.7859,44.3223,44.7607,38642.0
2020-04-03 10:40:00,53.19,53.58,53.18,53.31,29264.0,44.8365,45.1653,44.8281,44.9377,29264.0
2020-04-03 10:50:00,53.27,53.64,53.23,53.41,39268.0,44.904,45.2158,44.8702,45.022,39268.0
2020-04-03 11:00:00,53.45,53.65,53.22,53.3,40118.0,45.0557,45.2243,44.8618,44.9292,40118.0
2020-04-03 11:10:00,53.2,53.29,52.95,53.04,26914.0,44.8449,44.9208,44.6342,44.7101,26914.0
2020-04-03 11:20:00,53.05,53.17,52.85,52.9,67502.0,44.7185,44.8197,44.5499,44.5921,67502.0
2020-04-03 11:30:00,52.87,52.93,52.62,52.71,33948.0,44.5668,44.6174,44.356,44.4319,33948.0
2020-04-03 11:40:00,52.7,52.77,52.49,52.57,105698.0,44.4235,44.4825,44.2465,44.3139,105698.0
2020-04-03 11:50:00,52.55,52.61,52.31,52.59,103974.0,44.297,44.3476,44.0947,44.3307,103974.0
2020-04-03 12:00:00,52.62,52.66,52.2,52.4,41392.0,44.356,44.3898,44.002,44.1706,41392.0
2020-04-03 12:10:00,52.37,52.49,52.23,52.27,56668.0,44.1453,44.2465,44.0273,44.061,56668.0
2020-04-03 12:20:00,52.24,52.31,52.15,52.29,40410.0,44.0357,44.0947,43.9599,44.0779,40410.0
2020-04-03 12:30:00,52.31,52.46,52.3,52.45,66434.0,44.0947,44.2212,44.0863,44.2127,66434.0
2020-04-03 12:40:00,52.37,52.59,52.24,52.35,29332.0,44.1453,44.3307,44.0357,44.1284,29332.0
2020-04-03 12:50:00,52.35,52.52,52.3,52.41,48464.0,44.1284,44.2717,44.0863,44.179,48464.0
2020-04-03 13:00:00,52.44,52.64,52.39,52.6,29918.0,44.2043,44.3729,44.1622,44.3392,29918.0
2020-04-03 13:10:00,52.6,52.67,52.55,52.57,30374.0,44.3392,44.3982,44.297,44.3139,30374.0
2020-04-03 13:20:00,52.55,52.59,52.21,52.23,26760.0,44.297,44.3307,44.0104,44.0273,26760.0
2020-04-03 13:30:00,52.22,52.22,51.99,52.04,35658.0,44.0189,44.0189,43.825,43.8671,35658.0
2020-04-03 13:40:00,51.99,52.23,51.9,52.17,28144.0,43.825,44.0273,43.7491,43.9767,28144.0
2020-04-03 13:50:00,52.22,52.42,52.21,52.4,40684.0,44.0189,44.1874,44.0104,44.1706,40684.0
2020-04-03 14:00:00,52.4,52.55,52.34,52.34,45398.0,44.1706,44.297,44.12,44.12,45398.0
2020-04-03 14:10:00,52.32,52.35,52.02,52.18,43266.0,44.1032,44.1284,43.8503,43.9851,43266.0
2020-04-03 14:20:00,52.18,52.91,52.02,52.84,82188.0,43.9851,44.6005,43.8503,44.5415,82188.0
2020-04-03 14:30:00,52.84,52.92,52.6,52.6,64976.0,44.5415,44.6089,44.3392,44.3392,64976.0
2020-04-03 14:40:00,52.65,52.66,52.18,52.24,35258.0,44.3813,44.3898,43.9851,44.0357,35258.0
2020-04-03 14:50:00,52.27,52.75,52.24,52.75,36032.0,44.061,44.4656,44.0357,44.4656,36032.0
2020-04-03 15:00:00,52.74,52.9,52.27,52.28,47512.0,44.4572,44.5921,44.061,44.0694,47512.0
2020-04-03 15:10:00,52.26,52.54,52.17,52.4,72566.0,44.0526,44.2886,43.9767,44.1706,72566.0
2020-04-03 15:20:00,52.46,52.46,52.06,52.21,53426.0,44.2212,44.2212,43.884,44.0104,53426.0
2020-04-03 15:30:00,52.24,52.32,51.92,51.97,63460.0,44.0357,44.1032,43.766,43.8081,63460.0
2020-04-03 15:40:00,51.97,52.17,51.65,52.1,108748.0,43.8081,43.9767,43.5384,43.9177,108748.0
2020-04-03 15:50:00,52.1,52.7,51.98,52.17,265814.0,43.9177,44.4235,43.8166,43.9767,265814.0
2020-04-06 09:30:00,54.48,55.6,54.22,55.12,71702.0,45.9239,46.868,45.7048,46.4634,71702.0
2020-04-06 09:40:00,55.05,55.61,54.98,55.18,39004.0,46.4044,46.8765,46.3454,46.514,39004.0
2020-04-06 09:50:00,55.2,55.72,55.19,55.72,59192.0,46.5308,46.9692,46.5224,46.9692,59192.0
2020-04-06 10:00:00,55.67,56.52,55.67,56.45,52072.0,46.927,47.6435,46.927,47.5845,52072.0
2020-04-06 10:10:00,56.38,56.48,56.1,56.33,38452.0,47.5255,47.6098,47.2895,47.4834,38452.0
2020-04-06 10:20:00,56.27,56.6,56.09,56.22,30698.0,47.4328,47.711,47.2811,47.3907,30698.0
2020-04-06 10:30:00,56.24,56.4,55.88,56.35,27816.0,47.4075,47.5424,47.1041,47.5002,27816.0
2020-04-06 10:40:00,56.34,56.34,56.05,56.26,57260.0,47.4918,47.4918,47.2474,47.4244,57260.0
2020-04-06 10:50:00,56.24,56.57,56.24,56.53,58484.0,47.4075,47.6857,47.4075,47.652,58484.0
2020-04-06 11:00:00,56.6,56.79,56.6,56.66,37774.0,47.711,47.8711,47.711,47.7616,37774.0
2020-04-06 11:10:00,56.68,56.81,56.58,56.63,44890.0,47.7784,47.888,47.6941,47.7363,44890.0
2020-04-06 11:20:00,56.6,57.19,56.6,57.19,49626.0,47.711,48.2083,47.711,48.2083,49626.0
2020-04-06 11:30:00,57.18,57.39,57.08,57.39,19146.0,48.1999,48.3769,48.1156,48.3769,19146.0
2020-04-06 11:40:00,57.31,57.85,57.31,57.85,46440.0,48.3095,48.7647,48.3095,48.7647,46440.0
2020-04-06 11:50:00,57.8,57.8,57.6,57.68,29414.0,48.7225,48.7225,48.5539,48.6214,29414.0
2020-04-06 12:00:00,57.7,57.77,57.5,57.67,45280.0,48.6382,48.6972,48.4696,48.6129,45280.0
2020-04-06 12:10:00,57.63,57.87,57.59,57.78,37816.0,48.5792,48.7815,48.5455,48.7057,37816.0
2020-04-06 12:20:00,57.8,58.05,57.77,57.79,60668.0,48.7225,48.9333,48.6972,48.7141,60668.0
2020-04-06 12:30:00,57.83,57.91,57.71,57.85,40624.0,48.7478,48.8152,48.6467,48.7647,40624.0
2020-04-06 12:40:00,57.85,57.87,57.58,57.58,50598.0,48.7647,48.7815,48.5371,48.5371,50598.0
2020-04-06 12:50:00,57.56,57.6,57.48,57.6,40258.0,48.5202,48.5539,48.4528,48.5539,40258.0
2020-04-06 13:00:00,57.58,57.64,57.44,57.51,42018.0,48.5371,48.5876,48.4191,48.4781,42018.0
2020-04-06 13:10:00,57.49,57.66,57.46,57.66,55994.0,48.4612,48.6045,48.4359,48.6045,55994.0
2020-04-06 13:20:00,57.64,57.74,57.55,57.68,36560.0,48.5876,48.6719,48.5118,48.6214,36560.0
2020-04-06 13:30:00,57.7,57.74,57.05,57.18,45208.0,48.6382,48.6719,48.0903,48.1999,45208.0
2020-04-06 13:40:00,57.18,57.45,57.18,57.41,55464.0,48.1999,48.4275,48.1999,48.3938,55464.0
2020-04-06 13:50:00,57.42,57.59,57.41,57.58,37856.0,48.4022,48.5455,48.3938,48.5371,37856.0
2020-04-06 14:00:00,57.58,57.58,57.17,57.21,16160.0,48.5371,48.5371,48.1915,48.2252,16160.0
2020-04-06 14:10:00,57.17,57.24,56.95,57.03,20674.0,48.1915,48.2505,48.006,48.0734,20674.0
2020-04-06 14:20:00,57.05,57.1,56.87,57.04,33906.0,48.0903,48.1325,47.9386,48.0819,33906.0
2020-04-06 14:30:00,57.05,57.19,56.87,57.15,50780.0,48.0903,48.2083,47.9386,48.1746,50780.0
2020-04-06 14:40:00,57.13,57.48,57.12,57.44,27804.0,48.1577,48.4528,48.1493,48.4191,27804.0
2020-04-06 14:50:00,57.42,57.69,57.38,57.6,27882.0,48.4022,48.6298,48.3685,48.5539,27882.0
2020-04-06 15:00:00,57.59,57.64,57.26,57.62,59230.0,48.5455,48.5876,48.2673,48.5708,59230.0
2020-04-06 15:10:00,57.65,57.8,57.1,57.1,87880.0,48.5961,48.7225,48.1325,48.1325,87880.0
2020-04-06 15:20:00,57.14,57.22,56.99,57.15,67138.0,48.1662,48.2336,48.0397,48.1746,67138.0
2020-04-06 15:30:00,57.08,57.4,56.95,57.09,106554.0,48.1156,48.3853,48.006,48.124,106554.0
2020-04-06 15:40:00,57.1,57.27,56.85,57.22,125730.0,48.1325,48.2758,47.9217,48.2336,125730.0
2020-04-06 15:50:00,57.22,57.59,56.79,56.89,477236.0,48.2336,48.5455,47.8711,47.9554,477236.0
2020-04-07 09:30:00,58.83,59.33,58.51,58.98,124260.0,49.5908,50.0122,49.321,49.7172,124260.0
2020-04-07 09:40:00,58.9,59.66,58.81,59.41,48976.0,49.6498,50.2904,49.5739,50.0797,48976.0
2020-04-07 09:50:00,59.56,60.61,59.52,60.5,89612.0,50.2061,51.0912,50.1724,50.9985,89612.0
2020-04-07 10:00:00,60.42,60.5,59.83,59.89,139604.0,50.931,50.9985,50.4337,50.4843,139604.0
2020-04-07 10:10:00,59.89,60.0,59.15,59.43,222016.0,50.4843,50.577,49.8605,50.0965,222016.0
2020-04-07 10:20:00,59.52,59.59,58.63,58.76,87844.0,50.1724,50.2314,49.4222,49.5318,87844.0
2020-04-07 10:30:00,58.72,59.1,58.72,58.98,48902.0,49.498,49.8184,49.498,49.7172,48902.0
2020-04-07 10:40:00,59.02,59.23,58.54,58.56,38970.0,49.7509,49.9279,49.3463,49.3632,38970.0
2020-04-07 10:50:00,58.49,58.52,57.99,58.21,35904.0,49.3042,49.3294,48.8827,49.0681,35904.0
2020-04-07 11:00:00,58.27,58.43,57.92,58.4,34012.0,49.1187,49.2536,48.8237,49.2283,34012.0
2020-04-07 11:10:00,58.5,58.99,58.35,58.82,50986.0,49.3126,49.7256,49.1861,49.5823,50986.0
2020-04-07 11:20:00,58.84,58.89,58.55,58.85,82502.0,49.5992,49.6413,49.3547,49.6076,82502.0
2020-04-07 11:30:00,58.85,59.35,58.85,59.34,75500.0,49.6076,50.0291,49.6076,50.0207,75500.0
2020-04-07 11:40:00,59.3,59.6,59.27,59.35,36766.0,49.9869,50.2398,49.9617,50.0291,36766.0
2020-04-07 11:50:00,59.33,59.34,59.14,59.34,110712.0,50.0122,50.0207,49.8521,50.0207,110712.0
2020-04-07 12:00:00,59.34,59.52,59.17,59.49,25202.0,50.0207,50.1724,49.8774,50.1471,25202.0
2020-04-07 12:10:00,59.45,59.48,59.26,59.48,30504.0,50.1134,50.1387,49.9532,50.1387,30504.0
2020-04-07 12:20:00,59.5,59.57,58.97,59.13,30428.0,50.1555,50.2145,49.7088,49.8436,30428.0
2020-04-07 12:30:00,59.13,59.19,58.74,58.88,19456.0,49.8436,49.8942,49.5149,49.6329,19456.0
2020-04-07 12:40:00,58.98,59.0,58.8,58.97,20716.0,49.7172,49.7341,49.5655,49.7088,20716.0
2020-04-07 12:50:00,58.99,59.03,58.83,58.95,12736.0,49.7256,49.7593,49.5908,49.6919,12736.0
2020-04-07 13:00:00,58.98,59.05,58.84,58.84,12612.0,49.7172,49.7762,49.5992,49.5992,12612.0
2020-04-07 13:10:00,58.86,58.86,58.38,58.4,28296.0,49.616,49.616,49.2114,49.2283,28296.0
2020-04-07 13:20:00,58.34,58.48,58.2,58.46,39770.0,49.1777,49.2957,49.0597,49.2789,39770.0
2020-04-07 13:30:00,58.46,58.73,58.44,58.69,20950.0,49.2789,49.5065,49.262,49.4727,20950.0
2020-04-07 13:40:00,58.67,58.88,58.63,58.73,24076.0,49.4559,49.6329,49.4222,49.5065,24076.0
2020-04-07 13:50:00,58.73,58.74,58.54,58.63,15872.0,49.5065,49.5149,49.3463,49.4222,15872.0
2020-04-07 14:00:00,58.62,58.73,58.32,58.56,45088.0,49.4137,49.5065,49.1609,49.3632,45088.0
2020-04-07 14:10:00,58.52,58.69,58.32,58.32,49934.0,49.3294,49.4727,49.1609,49.1609,49934.0
2020-04-07 14:20:00,58.32,58.88,58.24,58.77,65728.0,49.1609,49.6329,49.0934,49.5402,65728.0
2020-04-07 14:30:00,58.71,58.92,58.66,58.79,72080.0,49.4896,49.6666,49.4475,49.557,72080.0
2020-04-07 14:40:00,58.77,58.84,58.25,58.25,53918.0,49.5402,49.5992,49.1018,49.1018,53918.0
2020-04-07 14:50:00,58.2,58.2,57.88,57.98,36884.0,49.0597,49.0597,48.79,48.8743,36884.0
2020-04-07 15:00:00,57.96,58.5,57.96,58.49,51644.0,48.8574,49.3126,48.8574,49.3042,51644.0
2020-04-07 15:10:00,58.45,58.63,58.11,58.22,64132.0,49.2704,49.4222,48.9838,49.0766,64132.0
2020-04-07 15:20:00,58.23,58.38,58.1,58.12,95114.0,49.085,49.2114,48.9754,48.9923,95114.0
2020-04-07 15:30:00,58.15,58.7,58.0,58.62,68756.0,49.0176,49.4812,48.8911,49.4137,68756.0
2020-04-07 15:40:00,58.6,59.22,58.58,59.19,80534.0,49.3969,49.9195,49.38,49.8942,80534.0
2020-04-07 15:50:00,59.21,59.21,57.99,58.33,408708.0,49.9111,49.9111,48.8827,49.1693,408708.0
2020-04-08 09:30:00,58.83,59.32,58.2,58.38,57968.0,49.5908,50.0038,49.0597,49.2114,57968.0
2020-04-08 09:40:00,58.84,59.13,58.46,58.64,56190.0,49.5992,49.8436,49.2789,49.4306,56190.0
2020-04-08 09:50:00,58.55,58.77,58.43,58.43,30842.0,49.3547,49.5402,49.2536,49.2536,30842.0
2020-04-08 10:00:00,58.4,58.59,58.05,58.19,29474.0,49.2283,49.3885,48.9333,49.0513,29474.0
2020-04-08 10:10:00,58.24,58.5,58.18,58.5,31110.0,49.0934,49.3126,49.0428,49.3126,31110.0
2020-04-08 10:20:00,58.5,58.81,58.49,58.72,21144.0,49.3126,49.5739,49.3042,49.498,21144.0
2020-04-08 10:30:00,58.75,58.79,58.31,58.35,25294.0,49.5233,49.557,49.1524,49.1861,25294.0
2020-04-08 10:40:00,58.35,58.47,58.2,58.41,32396.0,49.1861,49.2873,49.0597,49.2367,32396.0
2020-04-08 10:50:00,58.45,58.6,58.25,58.38,45094.0,49.2704,49.3969,49.1018,49.2114,45094.0
2020-04-08 11:00:00,58.37,58.47,58.26,58.36,56552.0,49.203,49.2873,49.1103,49.1946,56552.0
2020-04-08 11:10:00,58.44,58.77,58.43,58.67,92252.0,49.262,49.5402,49.2536,49.4559,92252.0
2020-04-08 11:20:00,58.7,59.27,58.68,59.15,41526.0,49.4812,49.9617,49.4643,49.8605,41526.0
2020-04-08 11:30:00,59.23,59.41,59.09,59.38,37466.0,49.9279,50.0797,49.8099,50.0544,37466.0
2020-04-08 11:40:00,59.38,59.38,59.15,59.2,35346.0,50.0544,50.0544,49.8605,49.9027,35346.0
2020-04-08 11:50:00,59.19,59.19,58.83,58.84,21462.0,49.8942,49.8942,49.5908,49.5992,21462.0
2020-04-08 12:00:00,58.82,58.88,58.68,58.72,26804.0,49.5823,49.6329,49.4643,49.498,26804.0
2020-04-08 12:10:00,58.63,58.93,58.58,58.92,18256.0,49.4222,49.6751,49.38,49.6666,18256.0
2020-04-08 12:20:00,58.87,59.06,58.85,58.87,19076.0,49.6245,49.7846,49.6076,49.6245,19076.0
2020-04-08 12:30:00,58.92,59.17,58.82,59.14,27734.0,49.6666,49.8774,49.5823,49.8521,27734.0
2020-04-08 12:40:00,59.07,59.26,58.92,59.17,16764.0,49.7931,49.9532,49.6666,49.8774,16764.0
2020-04-08 12:50:00,59.17,59.31,59.12,59.17,17544.0,49.8774,49.9954,49.8352,49.8774,17544.0
2020-04-08 13:00:00,59.22,59.34,59.09,59.24,47226.0,49.9195,50.0207,49.8099,49.9364,47226.0
2020-04-08 13:10:00,59.24,59.34,59.04,59.32,30242.0,49.9364,50.0207,49.7678,50.0038,30242.0
2020-04-08 13:20:00,59.35,59.42,59.18,59.2,24068.0,50.0291,50.0881,49.8858,49.9027,24068.0
2020-04-08 13:30:00,59.24,59.24,58.87,58.94,15144.0,49.9364,49.9364,49.6245,49.6835,15144.0
2020-04-08 13:40:00,58.95,59.07,58.88,58.98,13522.0,49.6919,49.7931,49.6329,49.7172,13522.0
2020-04-08 13:50:00,59.01,59.2,58.99,59.11,67176.0,49.7425,49.9027,49.7256,49.8268,67176.0
2020-04-08 14:00:00,59.15,59.83,59.12,59.8,55232.0,49.8605,50.4337,49.8352,50.4084,55232.0
2020-04-08 14:10:00,59.78,59.83,59.59,59.79,48686.0,50.3916,50.4337,50.2314,50.4,48686.0
2020-04-08 14:20:00,59.79,60.13,59.78,60.12,43320.0,50.4,50.6866,50.3916,50.6782,43320.0
2020-04-08 14:30:00,60.11,60.47,60.09,60.38,64744.0,50.6697,50.9732,50.6529,50.8973,64744.0
2020-04-08 14:40:00,60.38,60.46,60.1,60.1,39426.0,50.8973,50.9648,50.6613,50.6613,39426.0
2020-04-08 14:50:00,60.1,60.59,60.1,60.59,37666.0,50.6613,51.0744,50.6613,51.0744,37666.0
2020-04-08 15:00:00,60.57,60.96,60.49,60.95,55208.0,51.0575,51.3862,50.9901,51.3778,55208.0
2020-04-08 15:10:00,60.95,61.11,60.71,61.1,91660.0,51.3778,51.5127,51.1755,51.5043,91660.0
2020-04-08 15:20:00,61.1,61.15,60.66,60.98,169740.0,51.5043,51.5464,51.1334,51.4031,169740.0
2020-04-08 15:30:00,60.94,61.24,60.44,60.58,96200.0,51.3694,51.6223,50.9479,51.0659,96200.0
2020-04-08 15:40:00,60.6,60.62,60.27,60.5,109774.0,51.0828,51.0996,50.8046,50.9985,109774.0
2020-04-08 15:50:00,60.65,61.52,60.54,61.02,365708.0,51.1249,51.8583,51.0322,51.4368,365708.0
2020-04-09 09:30:00,61.49,63.92,61.33,63.57,96304.0,51.833,53.8814,51.6981,53.5863,96304.0
2020-04-09 09:40:00,63.62,64.1,63.16,63.68,98460.0,53.6285,54.0331,53.2407,53.6791,98460.0
2020-04-09 09:50:00,63.78,64.67,63.74,64.67,42640.0,53.7634,54.5136,53.7296,54.5136,42640.0
2020-04-09 10:00:00,64.69,65.0,64.47,64.83,54084.0,54.5304,54.7918,54.345,54.6485,54084.0
2020-04-09 10:10:00,64.83,64.95,64.39,64.41,86908.0,54.6485,54.7496,54.2776,54.2944,86908.0
2020-04-09 10:20:00,64.57,65.31,64.42,64.77,70904.0,54.4293,55.0531,54.3029,54.5979,70904.0
2020-04-09 10:30:00,64.67,65.12,64.61,65.03,49712.0,54.5136,54.8929,54.463,54.817,49712.0
2020-04-09 10:40:00,65.04,65.22,64.63,64.91,105848.0,54.8255,54.9772,54.4799,54.7159,105848.0
2020-04-09 10:50:00,64.83,65.25,64.7,65.22,62934.0,54.6485,55.0025,54.5389,54.9772,62934.0
2020-04-09 11:00:00,65.26,65.26,64.67,64.99,42904.0,55.0109,55.0109,54.5136,54.7833,42904.0
2020-04-09 11:10:00,65.02,65.07,64.81,64.86,48058.0,54.8086,54.8508,54.6316,54.6737,48058.0
2020-04-09 11:20:00,64.92,65.42,64.87,65.42,26152.0,54.7243,55.1458,54.6822,55.1458,26152.0
2020-04-09 11:30:00,65.35,65.56,65.21,65.51,27930.0,55.0868,55.2638,54.9688,55.2217,27930.0
2020-04-09 11:40:00,65.51,66.1,65.49,65.72,46940.0,55.2217,55.719,55.2048,55.3987,46940.0
2020-04-09 11:50:00,65.74,65.78,65.25,65.36,50466.0,55.4155,55.4493,55.0025,55.0952,50466.0
2020-04-09 12:00:00,65.39,65.66,65.36,65.66,46864.0,55.1205,55.3481,55.0952,55.3481,46864.0
2020-04-09 12:10:00,65.61,65.92,65.54,65.92,33710.0,55.306,55.5673,55.247,55.5673,33710.0
2020-04-09 12:20:00,65.91,66.17,65.88,65.9,35408.0,55.5588,55.778,55.5336,55.5504,35408.0
2020-04-09 12:30:00,65.91,66.12,65.85,66.04,29024.0,55.5588,55.7359,55.5083,55.6684,29024.0
2020-04-09 12:40:00,66.05,66.3,66.02,66.23,54140.0,55.6769,55.8876,55.6516,55.8286,54140.0
2020-04-09 12:50:00,66.26,66.58,66.22,66.57,44844.0,55.8539,56.1236,55.8202,56.1152,44844.0
2020-04-09 13:00:00,66.56,66.56,66.26,66.32,62752.0,56.1068,56.1068,55.8539,55.9045,62752.0
2020-04-09 13:10:00,66.35,66.35,65.88,66.06,36718.0,55.9297,55.9297,55.5336,55.6853,36718.0
2020-04-09 13:20:00,66.06,66.17,65.92,66.11,26756.0,55.6853,55.778,55.5673,55.7274,26756.0
2020-04-09 13:30:00,66.15,66.25,65.79,65.82,24022.0,55.7612,55.8454,55.4577,55.483,24022.0
2020-04-09 13:40:00,65.82,65.98,65.82,65.83,30664.0,55.483,55.6179,55.483,55.4914,30664.0
2020-04-09 13:50:00,65.79,65.89,65.58,65.67,38334.0,55.4577,55.542,55.2807,55.3565,38334.0
2020-04-09 14:00:00,65.69,65.77,65.43,65.49,37302.0,55.3734,55.4408,55.1542,55.2048,37302.0
2020-04-09 14:10:00,65.49,65.66,65.32,65.36,32502.0,55.2048,55.3481,55.0615,55.0952,32502.0
2020-04-09 14:20:00,65.38,65.66,65.33,65.33,53158.0,55.1121,55.3481,55.0699,55.0699,53158.0
2020-04-09 14:30:00,65.34,65.45,64.95,65.03,62236.0,55.0784,55.1711,54.7496,54.817,62236.0
2020-04-09 14:40:00,65.06,65.16,64.64,64.69,97004.0,54.8423,54.9266,54.4883,54.5304,97004.0
2020-04-09 14:50:00,64.71,64.89,64.51,64.86,101034.0,54.5473,54.699,54.3787,54.6737,101034.0
2020-04-09 15:00:00,64.9,65.23,64.65,65.23,90526.0,54.7075,54.9856,54.4967,54.9856,90526.0
2020-04-09 15:10:00,65.25,65.54,65.13,65.52,73798.0,55.0025,55.247,54.9013,55.2301,73798.0
2020-04-09 15:20:00,65.54,65.61,65.23,65.58,96788.0,55.247,55.306,54.9856,55.2807,96788.0
2020-04-09 15:30:00,65.58,65.73,65.31,65.66,171894.0,55.2807,55.4071,55.0531,55.3481,171894.0
2020-04-09 15:40:00,65.67,65.75,65.3,65.42,144238.0,55.3565,55.424,55.0446,55.1458,144238.0
2020-04-09 15:50:00,65.45,65.73,65.18,65.26,406564.0,55.1711,55.4071,54.9435,55.0109,406564.0
2020-04-13 09:30:00,64.89,65.27,64.69,65.15,85926.0,54.699,55.0194,54.5304,54.9182,85926.0
2020-04-13 09:40:00,65.17,65.17,64.31,64.48,37494.0,54.9351,54.9351,54.2101,54.3534,37494.0
2020-04-13 09:50:00,64.52,64.95,64.06,64.14,43070.0,54.3871,54.7496,53.9994,54.0668,43070.0
2020-04-13 10:00:00,64.17,64.42,64.0,64.22,69180.0,54.0921,54.3029,53.9488,54.1343,69180.0
2020-04-13 10:10:00,64.26,64.34,63.83,63.96,35724.0,54.168,54.2354,53.8055,53.9151,35724.0
2020-04-13 10:20:00,64.01,64.11,63.77,63.8,56970.0,53.9572,54.0415,53.7549,53.7802,56970.0
2020-04-13 10:30:00,63.8,63.9,63.01,63.01,36688.0,53.7802,53.8645,53.1143,53.1143,36688.0
2020-04-13 10:40:00,62.91,62.94,62.57,62.85,29500.0,53.03,53.0553,52.7434,52.9794,29500.0
2020-04-13 10:50:00,62.85,63.04,62.77,62.97,25268.0,52.9794,53.1396,52.912,53.0806,25268.0
2020-04-13 11:00:00,62.93,62.93,62.57,62.87,53398.0,53.0469,53.0469,52.7434,52.9963,53398.0
2020-04-13 11:10:00,62.85,63.39,62.72,63.35,29230.0,52.9794,53.4346,52.8698,53.4009,29230.0
2020-04-13 11:20:00,63.27,63.44,63.2,63.38,17946.0,53.3335,53.4768,53.2745,53.4262,17946.0
2020-04-13 11:30:00,63.36,63.48,63.17,63.48,25540.0,53.4093,53.5105,53.2492,53.5105,25540.0
2020-04-13 11:40:00,63.42,63.71,63.37,63.65,17176.0,53.4599,53.7044,53.4178,53.6538,17176.0
2020-04-13 11:50:00,63.7,63.9,63.63,63.74,45616.0,53.6959,53.8645,53.6369,53.7296,45616.0
2020-04-13 12:00:00,63.71,63.94,63.63,63.91,12776.0,53.7044,53.8982,53.6369,53.8729,12776.0
2020-04-13 12:10:00,63.92,64.19,63.82,64.17,41924.0,53.8814,54.109,53.7971,54.0921,41924.0
2020-04-13 12:20:00,64.2,64.27,63.99,64.23,18498.0,54.1174,54.1764,53.9404,54.1427,18498.0
2020-04-13 12:30:00,64.22,64.22,63.9,64.07,47284.0,54.1343,54.1343,53.8645,54.0078,47284.0
2020-04-13 12:40:00,64.03,64.26,63.91,63.95,73840.0,53.9741,54.168,53.8729,53.9067,73840.0
2020-04-13 12:50:00,63.92,63.92,63.5,63.63,26226.0,53.8814,53.8814,53.5273,53.6369,26226.0
2020-04-13 13:00:00,63.65,64.02,63.54,63.56,51382.0,53.6538,53.9657,53.5611,53.5779,51382.0
2020-04-13 13:10:00,63.63,63.63,63.26,63.38,30248.0,53.6369,53.6369,53.325,53.4262,30248.0
2020-04-13 13:20:00,63.45,63.47,63.28,63.42,27534.0,53.4852,53.502,53.3419,53.4599,27534.0
2020-04-13 13:30:00,63.35,63.84,63.35,63.77,28136.0,53.4009,53.8139,53.4009,53.7549,28136.0
2020-04-13 13:40:00,63.75,63.88,63.45,63.54,41938.0,53.7381,53.8477,53.4852,53.5611,41938.0
2020-04-13 13:50:00,63.58,63.95,63.58,63.85,25786.0,53.5948,53.9067,53.5948,53.8224,25786.0
2020-04-13 14:00:00,63.85,64.07,63.74,63.98,66176.0,53.8224,54.0078,53.7296,53.932,66176.0
2020-04-13 14:10:00,64.02,64.02,63.47,63.61,38178.0,53.9657,53.9657,53.502,53.6201,38178.0
2020-04-13 14:20:00,63.6,63.92,63.56,63.92,56108.0,53.6116,53.8814,53.5779,53.8814,56108.0
2020-04-13 14:30:00,63.86,63.99,63.49,63.54,43038.0,53.8308,53.9404,53.5189,53.5611,43038.0
2020-04-13 14:40:00,63.55,63.76,63.51,63.67,48470.0,53.5695,53.7465,53.5358,53.6706,48470.0
2020-04-13 14:50:00,63.66,63.71,63.51,63.65,35584.0,53.6622,53.7044,53.5358,53.6538,35584.0
2020-04-13 15:00:00,63.63,63.66,63.43,63.47,38646.0,53.6369,53.6622,53.4683,53.502,38646.0
2020-04-13 15:10:00,63.47,64.19,63.46,64.17,58196.0,53.502,54.109,53.4936,54.0921,58196.0
2020-04-13 15:20:00,64.17,64.27,63.69,63.74,63338.0,54.0921,54.1764,53.6875,53.7296,63338.0
2020-04-13 15:30:00,63.74,64.05,63.7,63.73,91252.0,53.7296,53.991,53.6959,53.7212,91252.0
2020-04-13 15:40:00,63.71,63.97,63.37,63.93,194242.0,53.7044,53.9235,53.4178,53.8898,194242.0
2020-04-13 15:50:00,63.99,64.01,63.34,63.55,503948.0,53.9404,53.9572,53.3925,53.5695,503948.0
2020-04-14 09:30:00,65.02,65.39,65.0,65.36,78258.0,54.8086,55.1205,54.7918,55.0952,78258.0
2020-04-14 09:40:00,65.23,65.4,64.91,65.04,106522.0,54.9856,55.1289,54.7159,54.8255,106522.0
2020-04-14 09:50:00,64.97,64.99,64.46,64.98,36518.0,54.7665,54.7833,54.3366,54.7749,36518.0
2020-04-14 10:00:00,65.06,65.08,64.5,64.5,57212.0,54.8423,54.8592,54.3703,54.3703,57212.0
2020-04-14 10:10:00,64.56,65.0,64.32,65.0,49840.0,54.4209,54.7918,54.2186,54.7918,49840.0
2020-04-14 10:20:00,65.03,65.03,64.64,64.67,56076.0,54.817,54.817,54.4883,54.5136,56076.0
2020-04-14 10:30:00,64.67,64.71,64.05,64.05,62976.0,54.5136,54.5473,53.991,53.991,62976.0
2020-04-14 10:40:00,64.07,64.69,63.94,64.27,38886.0,54.0078,54.5304,53.8982,54.1764,38886.0
2020-04-14 10:50:00,64.24,64.31,63.9,63.97,13140.0,54.1511,54.2101,53.8645,53.9235,13140.0
2020-04-14 11:00:00,63.92,63.95,63.48,63.52,30652.0,53.8814,53.9067,53.5105,53.5442,30652.0
2020-04-14 11:10:00,63.56,63.56,63.13,63.19,33026.0,53.5779,53.5779,53.2154,53.266,33026.0
2020-04-14 11:20:00,63.22,63.6,63.21,63.48,29498.0,53.2913,53.6116,53.2829,53.5105,29498.0
2020-04-14 11:30:00,63.45,63.69,63.38,63.43,39280.0,53.4852,53.6875,53.4262,53.4683,39280.0
2020-04-14 11:40:00,63.49,63.64,63.4,63.6,23728.0,53.5189,53.6453,53.443,53.6116,23728.0
2020-04-14 11:50:00,63.58,63.63,63.35,63.46,26752.0,53.5948,53.6369,53.4009,53.4936,26752.0
2020-04-14 12:00:00,63.43,63.79,63.43,63.63,53390.0,53.4683,53.7718,53.4683,53.6369,53390.0
2020-04-14 12:10:00,63.62,64.03,63.58,63.99,35220.0,53.6285,53.9741,53.5948,53.9404,35220.0
2020-04-14 12:20:00,63.98,63.98,63.67,63.68,13560.0,53.932,53.932,53.6706,53.6791,13560.0
2020-04-14 12:30:00,63.68,64.16,63.68,63.86,40810.0,53.6791,54.0837,53.6791,53.8308,40810.0
2020-04-14 12:40:00,63.87,63.92,63.54,63.63,26474.0,53.8392,53.8814,53.5611,53.6369,26474.0
2020-04-14 12:50:00,63.68,63.72,63.52,63.52,17532.0,53.6791,53.7128,53.5442,53.5442,17532.0
2020-04-14 13:00:00,63.49,63.56,63.38,63.56,19614.0,53.5189,53.5779,53.4262,53.5779,19614.0
2020-04-14 13:10:00,63.55,63.65,63.41,63.49,29374.0,53.5695,53.6538,53.4515,53.5189,29374.0
2020-04-14 13:20:00,63.46,63.74,63.45,63.67,23416.0,53.4936,53.7296,53.4852,53.6706,23416.0
2020-04-14 13:30:00,63.69,63.92,63.69,63.88,21634.0,53.6875,53.8814,53.6875,53.8477,21634.0
2020-04-14 13:40:00,63.89,64.05,63.87,63.88,34884.0,53.8561,53.991,53.8392,53.8477,34884.0
2020-04-14 13:50:00,63.89,64.14,63.89,64.11,23040.0,53.8561,54.0668,53.8561,54.0415,23040.0
2020-04-14 14:00:00,64.1,64.11,63.75,63.8,40458.0,54.0331,54.0415,53.7381,53.7802,40458.0
2020-04-14 14:10:00,63.77,63.92,63.77,63.88,44166.0,53.7549,53.8814,53.7549,53.8477,44166.0
2020-04-14 14:20:00,63.9,63.94,63.7,63.77,30510.0,53.8645,53.8982,53.6959,53.7549,30510.0
2020-04-14 14:30:00,63.8,63.87,63.66,63.69,20796.0,53.7802,53.8392,53.6622,53.6875,20796.0
2020-04-14 14:40:00,63.73,63.9,63.7,63.88,18910.0,53.7212,53.8645,53.6959,53.8477,18910.0
2020-04-14 14:50:00,63.9,63.94,63.77,63.88,38972.0,53.8645,53.8982,53.7549,53.8477,38972.0
2020-04-14 15:00:00,63.86,63.86,63.56,63.65,22582.0,53.8308,53.8308,53.5779,53.6538,22582.0
2020-04-14 15:10:00,63.6,63.61,63.42,63.42,41726.0,53.6116,53.6201,53.4599,53.4599,41726.0
2020-04-14 15:20:00,63.46,63.67,63.37,63.67,78656.0,53.4936,53.6706,53.4178,53.6706,78656.0
2020-04-14 15:30:00,63.65,63.73,63.59,63.63,72982.0,53.6538,53.7212,53.6032,53.6369,72982.0
2020-04-14 15:40:00,63.63,63.7,63.49,63.7,124620.0,53.6369,53.6959,53.5189,53.6959,124620.0
2020-04-14 15:50:00,63.65,64.1,63.6,63.96,378370.0,53.6538,54.0331,53.6116,53.9151,378370.0
2020-04-15 09:30:00,62.04,62.2,61.2,61.28,104826.0,52.2966,52.4315,51.5886,51.656,104826.0
2020-04-15 09:40:00,61.28,61.67,61.2,61.43,86274.0,51.656,51.9847,51.5886,51.7824,86274.0
2020-04-15 09:50:00,61.48,61.87,61.2,61.81,36666.0,51.8246,52.1533,51.5886,52.1028,36666.0
2020-04-15 10:00:00,61.88,62.01,61.55,61.7,96318.0,52.1618,52.2713,51.8836,52.01,96318.0
2020-04-15 10:10:00,61.68,61.79,61.09,61.09,25714.0,51.9932,52.0859,51.4958,51.4958,25714.0
2020-04-15 10:20:00,61.08,61.24,60.97,60.97,39104.0,51.4874,51.6223,51.3947,51.3947,39104.0
2020-04-15 10:30:00,60.97,61.13,60.83,60.89,29562.0,51.3947,51.5295,51.2767,51.3272,29562.0
2020-04-15 10:40:00,61.0,61.3,60.89,61.21,95490.0,51.42,51.6728,51.3272,51.597,95490.0
2020-04-15 10:50:00,61.21,61.32,61.11,61.21,24744.0,51.597,51.6897,51.5127,51.597,24744.0
2020-04-15 11:00:00,61.15,61.3,61.13,61.16,25076.0,51.5464,51.6728,51.5295,51.5548,25076.0
2020-04-15 11:10:00,61.13,61.31,61.0,61.04,56214.0,51.5295,51.6813,51.42,51.4537,56214.0
2020-04-15 11:20:00,61.01,61.26,60.9,61.26,43554.0,51.4284,51.6391,51.3357,51.6391,43554.0
2020-04-15 11:30:00,61.24,61.48,61.08,61.14,88950.0,51.6223,51.8246,51.4874,51.538,88950.0
2020-04-15 11:40:00,61.12,61.32,61.03,61.27,102094.0,51.5211,51.6897,51.4452,51.6476,102094.0
2020-04-15 11:50:00,61.27,61.66,61.27,61.47,31132.0,51.6476,51.9763,51.6476,51.8161,31132.0
2020-04-15 12:00:00,61.5,61.55,61.3,61.32,68390.0,51.8414,51.8836,51.6728,51.6897,68390.0
2020-04-15 12:10:00,61.33,61.46,61.27,61.38,48728.0,51.6981,51.8077,51.6476,51.7403,48728.0
2020-04-15 12:20:00,61.42,61.56,61.41,61.53,57986.0,51.774,51.892,51.7656,51.8667,57986.0
2020-04-15 12:30:00,61.51,61.51,61.34,61.44,53074.0,51.8499,51.8499,51.7066,51.7909,53074.0
2020-04-15 12:40:00,61.41,61.63,61.37,61.48,94078.0,51.7656,51.951,51.7319,51.8246,94078.0
2020-04-15 12:50:00,61.48,61.63,61.17,61.17,103948.0,51.8246,51.951,51.5633,51.5633,103948.0
2020-04-15 13:00:00,61.17,61.27,61.14,61.18,26784.0,51.5633,51.6476,51.538,51.5717,26784.0
2020-04-15 13:10:00,61.24,61.55,61.21,61.49,32840.0,51.6223,51.8836,51.597,51.833,32840.0
2020-04-15 13:20:00,61.47,61.47,61.2,61.24,36190.0,51.8161,51.8161,51.5886,51.6223,36190.0
2020-04-15 13:30:00,61.24,61.3,61.07,61.09,39876.0,51.6223,51.6728,51.479,51.4958,39876.0
2020-04-15 13:40:00,61.06,61.13,61.04,61.04,40968.0,51.4705,51.5295,51.4537,51.4537,40968.0
2020-04-15 13:50:00,61.02,61.02,60.74,60.81,19942.0,51.4368,51.4368,51.2008,51.2598,19942.0
2020-04-15 14:00:00,60.89,61.06,60.89,60.99,21688.0,51.3272,51.4705,51.3272,51.4115,21688.0
2020-04-15 14:10:00,61.0,61.12,60.98,61.02,103732.0,51.42,51.5211,51.4031,51.4368,103732.0
2020-04-15 14:20:00,61.02,61.05,60.73,60.94,77884.0,51.4368,51.4621,51.1924,51.3694,77884.0
2020-04-15 14:30:00,60.93,61.07,60.85,61.0,40614.0,51.361,51.479,51.2935,51.42,40614.0
2020-04-15 14:40:00,60.99,61.12,60.96,60.98,34636.0,51.4115,51.5211,51.3862,51.4031,34636.0
2020-04-15 14:50:00,60.9,60.95,60.74,60.92,21226.0,51.3357,51.3778,51.2008,51.3525,21226.0
2020-04-15 15:00:00,60.92,60.96,60.76,60.96,47510.0,51.3525,51.3862,51.2177,51.3862,47510.0
2020-04-15 15:10:00,60.92,61.01,60.85,60.99,30616.0,51.3525,51.4284,51.2935,51.4115,30616.0
2020-04-15 15:20:00,60.96,61.01,60.62,60.7,54846.0,51.3862,51.4284,51.0996,51.1671,54846.0
2020-04-15 15:30:00,60.68,60.83,60.59,60.79,92454.0,51.1502,51.2767,51.0744,51.2429,92454.0
2020-04-15 15:40:00,60.79,61.1,60.56,61.06,164406.0,51.2429,51.5043,51.0491,51.4705,164406.0
2020-04-15 15:50:00,61.02,61.02,60.49,60.84,300598.0,51.4368,51.4368,50.9901,51.2851,300598.0
2020-04-16 09:30:00,60.83,61.02,60.33,60.98,65958.0,51.2767,51.4368,50.8552,51.4031,65958.0
2020-04-16 09:40:00,60.79,61.0,60.57,60.57,25300.0,51.2429,51.42,51.0575,51.0575,25300.0
2020-04-16 09:50:00,60.5,60.67,60.16,60.23,41552.0,50.9985,51.1418,50.7119,50.7709,41552.0
2020-04-16 10:00:00,60.23,60.34,60.0,60.0,48498.0,50.7709,50.8636,50.577,50.577,48498.0
2020-04-16 10:10:00,59.99,60.13,59.74,60.13,30762.0,50.5686,50.6866,50.3578,50.6866,30762.0
2020-04-16 10:20:00,60.03,60.28,60.0,60.16,24092.0,50.6023,50.813,50.577,50.7119,24092.0
2020-04-16 10:30:00,60.11,60.33,59.97,60.1,50548.0,50.6697,50.8552,50.5517,50.6613,50548.0
2020-04-16 10:40:00,60.12,60.42,60.03,60.19,54770.0,50.6782,50.931,50.6023,50.7372,54770.0
2020-04-16 10:50:00,60.13,60.31,60.07,60.23,47836.0,50.6866,50.8383,50.636,50.7709,47836.0
2020-04-16 11:00:00,60.23,60.71,60.15,60.71,16728.0,50.7709,51.1755,50.7035,51.1755,16728.0
2020-04-16 11:10:00,60.67,60.71,60.49,60.51,26262.0,51.1418,51.1755,50.9901,51.0069,26262.0
2020-04-16 11:20:00,60.56,60.56,60.2,60.23,11622.0,51.0491,51.0491,50.7456,50.7709,11622.0
2020-04-16 11:30:00,60.21,60.21,59.97,60.09,13910.0,50.754,50.754,50.5517,50.6529,13910.0
2020-04-16 11:40:00,60.07,60.27,60.07,60.27,27192.0,50.636,50.8046,50.636,50.8046,27192.0
2020-04-16 11:50:00,60.25,60.35,60.18,60.31,49658.0,50.7877,50.872,50.7287,50.8383,49658.0
2020-04-16 12:00:00,60.27,60.31,59.99,60.02,22484.0,50.8046,50.8383,50.5686,50.5939,22484.0
2020-04-16 12:10:00,60.0,60.09,59.82,59.97,35092.0,50.577,50.6529,50.4253,50.5517,35092.0
2020-04-16 12:20:00,59.9,59.92,59.63,59.88,32548.0,50.4927,50.5096,50.2651,50.4759,32548.0
2020-04-16 12:30:00,59.88,59.88,59.67,59.71,21972.0,50.4759,50.4759,50.2988,50.3326,21972.0
2020-04-16 12:40:00,59.73,59.79,59.56,59.71,106726.0,50.3494,50.4,50.2061,50.3326,106726.0
2020-04-16 12:50:00,59.67,59.88,59.67,59.77,24552.0,50.2988,50.4759,50.2988,50.3831,24552.0
2020-04-16 13:00:00,59.76,59.76,59.33,59.34,51238.0,50.3747,50.3747,50.0122,50.0207,51238.0
2020-04-16 13:10:00,59.36,59.79,59.29,59.77,58124.0,50.0375,50.4,49.9785,50.3831,58124.0
2020-04-16 13:20:00,59.76,59.89,59.62,59.71,121852.0,50.3747,50.4843,50.2567,50.3326,121852.0
2020-04-16 13:30:00,59.7,59.73,59.62,59.62,28338.0,50.3241,50.3494,50.2567,50.2567,28338.0
2020-04-16 13:40:00,59.62,59.71,59.54,59.62,31314.0,50.2567,50.3326,50.1893,50.2567,31314.0
2020-04-16 13:50:00,59.6,59.63,59.41,59.56,37602.0,50.2398,50.2651,50.0797,50.2061,37602.0
2020-04-16 14:00:00,59.57,59.61,59.46,59.54,27760.0,50.2145,50.2483,50.1218,50.1893,27760.0
2020-04-16 14:10:00,59.54,59.57,59.43,59.45,74530.0,50.1893,50.2145,50.0965,50.1134,74530.0
2020-04-16 14:20:00,59.45,59.57,59.42,59.45,60650.0,50.1134,50.2145,50.0881,50.1134,60650.0
2020-04-16 14:30:00,59.41,59.84,59.38,59.63,196906.0,50.0797,50.4421,50.0544,50.2651,196906.0
2020-04-16 14:40:00,59.64,59.68,59.49,59.57,59594.0,50.2735,50.3073,50.1471,50.2145,59594.0
2020-04-16 14:50:00,59.58,59.8,59.51,59.71,60226.0,50.223,50.4084,50.164,50.3326,60226.0
2020-04-16 15:00:00,59.74,59.8,59.28,59.28,70734.0,50.3578,50.4084,49.9701,49.9701,70734.0
2020-04-16 15:10:00,59.31,59.34,59.01,59.06,174732.0,49.9954,50.0207,49.7425,49.7846,174732.0
2020-04-16 15:20:00,59.07,59.26,58.98,59.24,246994.0,49.7931,49.9532,49.7172,49.9364,246994.0
2020-04-16 15:30:00,59.25,59.48,59.16,59.18,151022.0,49.9448,50.1387,49.8689,49.8858,151022.0
2020-04-16 15:40:00,59.18,59.21,58.98,59.15,231406.0,49.8858,49.9111,49.7172,49.8605,231406.0
2020-04-16 15:50:00,59.1,59.18,58.59,58.73,720696.0,49.8184,49.8858,49.3885,49.5065,720696.0
2020-04-17 09:30:00,60.13,61.0,59.95,61.0,198394.0,50.6866,51.42,50.5349,51.42,198394.0
2020-04-17 09:40:00,61.09,61.31,60.81,61.08,63794.0,51.4958,51.6813,51.2598,51.4874,63794.0
2020-04-17 09:50:00,61.02,61.69,61.02,61.49,128960.0,51.4368,52.0016,51.4368,51.833,128960.0
2020-04-17 10:00:00,61.43,61.49,60.83,60.85,81884.0,51.7824,51.833,51.2767,51.2935,81884.0
2020-04-17 10:10:00,60.83,60.85,60.45,60.45,49730.0,51.2767,51.2935,50.9563,50.9563,49730.0
2020-04-17 10:20:00,60.38,60.71,60.38,60.48,73872.0,50.8973,51.1755,50.8973,50.9816,73872.0
2020-04-17 10:30:00,60.44,60.51,60.24,60.51,45504.0,50.9479,51.0069,50.7793,51.0069,45504.0
2020-04-17 10:40:00,60.48,60.56,60.34,60.41,53470.0,50.9816,51.0491,50.8636,50.9226,53470.0
2020-04-17 10:50:00,60.41,60.85,60.41,60.76,52178.0,50.9226,51.2935,50.9226,51.2177,52178.0
2020-04-17 11:00:00,60.74,60.81,60.6,60.71,42328.0,51.2008,51.2598,51.0828,51.1755,42328.0
2020-04-17 11:10:00,60.66,60.74,60.44,60.59,74730.0,51.1334,51.2008,50.9479,51.0744,74730.0
2020-04-17 11:20:00,60.62,60.66,60.34,60.44,51706.0,51.0996,51.1334,50.8636,50.9479,51706.0
2020-04-17 11:30:00,60.45,61.01,60.38,60.96,61340.0,50.9563,51.4284,50.8973,51.3862,61340.0
2020-04-17 11:40:00,61.0,61.07,60.77,61.07,100694.0,51.42,51.479,51.2261,51.479,100694.0
2020-04-17 11:50:00,61.04,61.24,61.0,61.14,24650.0,51.4537,51.6223,51.42,51.538,24650.0
2020-04-17 12:00:00,61.16,61.16,60.98,61.12,38480.0,51.5548,51.5548,51.4031,51.5211,38480.0
2020-04-17 12:10:00,61.09,61.25,61.07,61.19,37240.0,51.4958,51.6307,51.479,51.5801,37240.0
2020-04-17 12:20:00,61.19,61.31,61.17,61.23,26018.0,51.5801,51.6813,51.5633,51.6138,26018.0
2020-04-17 12:30:00,61.22,61.56,61.14,61.51,16340.0,51.6054,51.892,51.538,51.8499,16340.0
2020-04-17 12:40:00,61.52,61.66,61.52,61.65,23428.0,51.8583,51.9763,51.8583,51.9679,23428.0
2020-04-17 12:50:00,61.65,61.79,61.44,61.44,35290.0,51.9679,52.0859,51.7909,51.7909,35290.0
2020-04-17 13:00:00,61.4,61.5,61.35,61.45,60912.0,51.7571,51.8414,51.715,51.7993,60912.0
2020-04-17 13:10:00,61.44,61.52,61.39,61.47,25110.0,51.7909,51.8583,51.7487,51.8161,25110.0
2020-04-17 13:20:00,61.47,61.47,61.3,61.35,21692.0,51.8161,51.8161,51.6728,51.715,21692.0
2020-04-17 13:30:00,61.37,61.49,61.34,61.39,31956.0,51.7319,51.833,51.7066,51.7487,31956.0
2020-04-17 13:40:00,61.37,61.37,61.18,61.23,21636.0,51.7319,51.7319,51.5717,51.6138,21636.0
2020-04-17 13:50:00,61.23,61.46,61.2,61.46,39660.0,51.6138,51.8077,51.5886,51.8077,39660.0
2020-04-17 14:00:00,61.42,61.46,61.36,61.37,38270.0,51.774,51.8077,51.7234,51.7319,38270.0
2020-04-17 14:10:00,61.37,61.37,60.99,61.03,68698.0,51.7319,51.7319,51.4115,51.4452,68698.0
2020-04-17 14:20:00,61.04,61.17,60.93,60.93,44800.0,51.4537,51.5633,51.361,51.361,44800.0
2020-04-17 14:30:00,60.91,61.02,60.88,60.92,38904.0,51.3441,51.4368,51.3188,51.3525,38904.0
2020-04-17 14:40:00,60.94,61.13,60.88,61.1,32548.0,51.3694,51.5295,51.3188,51.5043,32548.0
2020-04-17 14:50:00,61.08,61.15,61.01,61.11,52892.0,51.4874,51.5464,51.4284,51.5127,52892.0
2020-04-17 15:00:00,61.1,61.23,61.06,61.18,38600.0,51.5043,51.6138,51.4705,51.5717,38600.0
2020-04-17 15:10:00,61.18,61.39,61.18,61.39,88606.0,51.5717,51.7487,51.5717,51.7487,88606.0
2020-04-17 15:20:00,61.39,61.57,61.26,61.57,35752.0,51.7487,51.9004,51.6391,51.9004,35752.0
2020-04-17 15:30:00,61.56,61.78,61.48,61.78,66560.0,51.892,52.0775,51.8246,52.0775,66560.0
2020-04-17 15:40:00,61.8,62.19,61.72,62.19,83450.0,52.0943,52.4231,52.0269,52.4231,83450.0
2020-04-17 15:50:00,62.24,62.47,62.04,62.23,328160.0,52.4652,52.6591,52.2966,52.4568,328160.0
2020-04-20 09:30:00,61.47,61.59,61.03,61.12,59968.0,51.8161,51.9173,51.4452,51.5211,59968.0
2020-04-20 09:40:00,61.11,61.44,60.94,61.31,36864.0,51.5127,51.7909,51.3694,51.6813,36864.0
2020-04-20 09:50:00,61.31,61.73,61.26,61.55,36926.0,51.6813,52.0353,51.6391,51.8836,36926.0
2020-04-20 10:00:00,61.58,61.82,61.28,61.75,25118.0,51.9089,52.1112,51.656,52.0522,25118.0
2020-04-20 10:10:00,61.76,61.99,61.51,61.63,43532.0,52.0606,52.2545,51.8499,51.951,43532.0
2020-04-20 10:20:00,61.67,61.74,61.47,61.55,12898.0,51.9847,52.0437,51.8161,51.8836,12898.0
2020-04-20 10:30:00,61.55,61.65,61.3,61.45,24894.0,51.8836,51.9679,51.6728,51.7993,24894.0
2020-04-20 10:40:00,61.41,62.07,61.41,61.97,36354.0,51.7656,52.3219,51.7656,52.2376,36354.0
2020-04-20 10:50:00,61.97,62.15,61.86,61.94,24460.0,52.2376,52.3894,52.1449,52.2123,24460.0
2020-04-20 11:00:00,61.91,61.95,61.74,61.85,20450.0,52.187,52.2208,52.0437,52.1365,20450.0
2020-04-20 11:10:00,61.88,61.88,61.6,61.69,24324.0,52.1618,52.1618,51.9257,52.0016,24324.0
2020-04-20 11:20:00,61.7,61.87,61.52,61.87,54424.0,52.01,52.1533,51.8583,52.1533,54424.0
2020-04-20 11:30:00,61.83,62.09,61.77,62.09,16394.0,52.1196,52.3388,52.069,52.3388,16394.0
2020-04-20 11:40:00,62.1,62.18,61.99,62.13,27770.0,52.3472,52.4146,52.2545,52.3725,27770.0
2020-04-20 11:50:00,62.13,62.22,62.05,62.22,39908.0,52.3725,52.4484,52.3051,52.4484,39908.0
2020-04-20 12:00:00,62.22,62.27,62.03,62.24,22270.0,52.4484,52.4905,52.2882,52.4652,22270.0
2020-04-20 12:10:00,62.23,62.27,62.05,62.11,34884.0,52.4568,52.4905,52.3051,52.3556,34884.0
2020-04-20 12:20:00,62.08,62.21,62.04,62.13,30152.0,52.3303,52.4399,52.2966,52.3725,30152.0
2020-04-20 12:30:00,62.1,62.32,62.1,62.26,20394.0,52.3472,52.5327,52.3472,52.4821,20394.0
2020-04-20 12:40:00,62.24,62.27,62.12,62.22,22566.0,52.4652,52.4905,52.3641,52.4484,22566.0
2020-04-20 12:50:00,62.24,62.24,62.07,62.09,25754.0,52.4652,52.4652,52.3219,52.3388,25754.0
2020-04-20 13:00:00,62.08,62.08,61.87,62.02,28876.0,52.3303,52.3303,52.1533,52.2798,28876.0
2020-04-20 13:10:00,61.99,61.99,61.86,61.93,31446.0,52.2545,52.2545,52.1449,52.2039,31446.0
2020-04-20 13:20:00,61.91,61.97,61.77,61.95,31256.0,52.187,52.2376,52.069,52.2208,31256.0
2020-04-20 13:30:00,61.93,61.93,61.76,61.87,28746.0,52.2039,52.2039,52.0606,52.1533,28746.0
2020-04-20 13:40:00,61.91,62.08,61.91,62.01,43360.0,52.187,52.3303,52.187,52.2713,43360.0
2020-04-20 13:50:00,62.01,62.13,61.97,62.1,45114.0,52.2713,52.3725,52.2376,52.3472,45114.0
2020-04-20 14:00:00,62.1,62.1,61.89,61.93,49482.0,52.3472,52.3472,52.1702,52.2039,49482.0
2020-04-20 14:10:00,61.9,61.95,61.72,61.8,61594.0,52.1786,52.2208,52.0269,52.0943,61594.0
2020-04-20 14:20:00,61.8,61.84,61.44,61.45,38830.0,52.0943,52.128,51.7909,51.7993,38830.0
2020-04-20 14:30:00,61.45,61.68,61.34,61.37,46182.0,51.7993,51.9932,51.7066,51.7319,46182.0
2020-04-20 14:40:00,61.36,61.49,61.18,61.44,24838.0,51.7234,51.833,51.5717,51.7909,24838.0
2020-04-20 14:50:00,61.44,61.44,61.1,61.1,34934.0,51.7909,51.7909,51.5043,51.5043,34934.0
2020-04-20 15:00:00,61.14,61.38,61.05,61.22,25088.0,51.538,51.7403,51.4621,51.6054,25088.0
2020-04-20 15:10:00,61.23,61.42,61.22,61.22,27290.0,51.6138,51.774,51.6054,51.6054,27290.0
2020-04-20 15:20:00,61.2,61.49,61.17,61.48,33048.0,51.5886,51.833,51.5633,51.8246,33048.0
2020-04-20 15:30:00,61.45,61.58,61.27,61.27,59170.0,51.7993,51.9089,51.6476,51.6476,59170.0
2020-04-20 15:40:00,61.3,61.49,61.3,61.36,99390.0,51.6728,51.833,51.6728,51.7234,99390.0
2020-04-20 15:50:00,61.38,61.49,61.13,61.32,268414.0,51.7403,51.833,51.5295,51.6897,268414.0
2020-04-21 09:30:00,60.08,60.84,60.08,60.41,71792.0,50.6444,51.2851,50.6444,50.9226,71792.0
2020-04-21 09:40:00,60.46,60.81,60.37,60.71,32518.0,50.9648,51.2598,50.8889,51.1755,32518.0
2020-04-21 09:50:00,60.59,60.97,60.59,60.83,15700.0,51.0744,51.3947,51.0744,51.2767,15700.0
2020-04-21 10:00:00,60.84,60.84,60.52,60.68,18222.0,51.2851,51.2851,51.0153,51.1502,18222.0
2020-04-21 10:10:00,60.7,60.7,60.27,60.27,43298.0,51.1671,51.1671,50.8046,50.8046,43298.0
2020-04-21 10:20:00,60.34,60.62,60.34,60.45,31562.0,50.8636,51.0996,50.8636,50.9563,31562.0
2020-04-21 10:30:00,60.51,60.52,60.13,60.24,10212.0,51.0069,51.0153,50.6866,50.7793,10212.0
2020-04-21 10:40:00,60.23,60.44,60.22,60.3,26484.0,50.7709,50.9479,50.7625,50.8299,26484.0
2020-04-21 10:50:00,60.26,60.38,60.13,60.14,31220.0,50.7962,50.8973,50.6866,50.695,31220.0
2020-04-21 11:00:00,60.13,60.13,59.72,59.92,31770.0,50.6866,50.6866,50.341,50.5096,31770.0
2020-04-21 11:10:00,59.91,59.98,59.5,59.65,40508.0,50.5011,50.5602,50.1555,50.282,40508.0
2020-04-21 11:20:00,59.74,59.84,59.2,59.23,44170.0,50.3578,50.4421,49.9027,49.9279,44170.0
2020-04-21 11:30:00,59.24,59.46,59.24,59.39,50242.0,49.9364,50.1218,49.9364,50.0628,50242.0
2020-04-21 11:40:00,59.32,59.34,59.13,59.19,16578.0,50.0038,50.0207,49.8436,49.8942,16578.0
2020-04-21 11:50:00,59.19,59.37,59.11,59.32,24588.0,49.8942,50.046,49.8268,50.0038,24588.0
2020-04-21 12:00:00,59.34,59.41,59.24,59.41,19720.0,50.0207,50.0797,49.9364,50.0797,19720.0
2020-04-21 12:10:00,59.43,59.67,59.43,59.55,22402.0,50.0965,50.2988,50.0965,50.1977,22402.0
2020-04-21 12:20:00,59.56,59.66,59.41,59.41,15630.0,50.2061,50.2904,50.0797,50.0797,15630.0
2020-04-21 12:30:00,59.44,59.44,59.09,59.13,16702.0,50.105,50.105,49.8099,49.8436,16702.0
2020-04-21 12:40:00,59.15,59.26,59.01,59.26,19428.0,49.8605,49.9532,49.7425,49.9532,19428.0
2020-04-21 12:50:00,59.27,59.49,59.26,59.49,9800.0,49.9617,50.1471,49.9532,50.1471,9800.0
2020-04-21 13:00:00,59.49,59.6,59.25,59.28,16930.0,50.1471,50.2398,49.9448,49.9701,16930.0
2020-04-21 13:10:00,59.26,59.3,59.04,59.14,26980.0,49.9532,49.9869,49.7678,49.8521,26980.0
2020-04-21 13:20:00,59.13,59.4,59.13,59.39,15940.0,49.8436,50.0712,49.8436,50.0628,15940.0
2020-04-21 13:30:00,59.36,59.54,59.35,59.54,12526.0,50.0375,50.1893,50.0291,50.1893,12526.0
2020-04-21 13:40:00,59.55,59.66,59.35,59.35,16638.0,50.1977,50.2904,50.0291,50.0291,16638.0
2020-04-21 13:50:00,59.33,59.37,59.13,59.18,19470.0,50.0122,50.046,49.8436,49.8858,19470.0
2020-04-21 14:00:00,59.18,59.34,59.13,59.31,28106.0,49.8858,50.0207,49.8436,49.9954,28106.0
2020-04-21 14:10:00,59.29,59.38,59.2,59.23,26470.0,49.9785,50.0544,49.9027,49.9279,26470.0
2020-04-21 14:20:00,59.19,59.43,59.03,59.23,53718.0,49.8942,50.0965,49.7593,49.9279,53718.0
2020-04-21 14:30:00,59.15,59.18,58.98,58.98,26258.0,49.8605,49.8858,49.7172,49.7172,26258.0
2020-04-21 14:40:00,58.98,58.99,58.75,58.85,39432.0,49.7172,49.7256,49.5233,49.6076,39432.0
2020-04-21 14:50:00,58.85,59.02,58.79,58.85,33034.0,49.6076,49.7509,49.557,49.6076,33034.0
2020-04-21 15:00:00,58.88,59.07,58.77,58.82,29718.0,49.6329,49.7931,49.5402,49.5823,29718.0
2020-04-21 15:10:00,58.87,59.37,58.82,59.37,33788.0,49.6245,50.046,49.5823,50.046,33788.0
2020-04-21 15:20:00,59.38,59.48,59.31,59.41,34280.0,50.0544,50.1387,49.9954,50.0797,34280.0
2020-04-21 15:30:00,59.41,59.69,59.25,59.47,54508.0,50.0797,50.3157,49.9448,50.1302,54508.0
2020-04-21 15:40:00,59.43,59.56,59.22,59.23,69726.0,50.0965,50.2061,49.9195,49.9279,69726.0
2020-04-21 15:50:00,59.08,59.91,59.08,59.64,351562.0,49.8015,50.5011,49.8015,50.2735,351562.0
2020-04-22 09:30:00,60.52,60.79,60.1,60.76,41990.0,51.0153,51.2429,50.6613,51.2177,41990.0
2020-04-22 09:40:00,60.84,60.84,60.42,60.49,42956.0,51.2851,51.2851,50.931,50.9901,42956.0
2020-04-22 09:50:00,60.48,60.53,59.87,59.98,418652.0,50.9816,51.0238,50.4674,50.5602,418652.0
2020-04-22 10:00:00,59.97,60.15,59.74,59.86,45912.0,50.5517,50.7035,50.3578,50.459,45912.0
2020-04-22 10:10:00,59.86,60.1,59.77,60.09,61356.0,50.459,50.6613,50.3831,50.6529,61356.0
2020-04-22 10:20:00,60.05,60.18,59.91,60.01,36752.0,50.6192,50.7287,50.5011,50.5854,36752.0
2020-04-22 10:30:00,59.97,60.21,59.88,60.2,35966.0,50.5517,50.754,50.4759,50.7456,35966.0
2020-04-22 10:40:00,60.17,60.24,60.01,60.02,30566.0,50.7203,50.7793,50.5854,50.5939,30566.0
2020-04-22 10:50:00,60.05,60.09,59.83,59.85,36512.0,50.6192,50.6529,50.4337,50.4506,36512.0
2020-04-22 11:00:00,59.86,59.92,59.74,59.78,33364.0,50.459,50.5096,50.3578,50.3916,33364.0
2020-04-22 11:10:00,59.82,60.38,59.81,60.31,31952.0,50.4253,50.8973,50.4168,50.8383,31952.0
2020-04-22 11:20:00,60.32,60.45,60.27,60.33,14534.0,50.8468,50.9563,50.8046,50.8552,14534.0
2020-04-22 11:30:00,60.37,60.52,60.32,60.35,13812.0,50.8889,51.0153,50.8468,50.872,13812.0
2020-04-22 11:40:00,60.34,60.73,60.34,60.73,20614.0,50.8636,51.1924,50.8636,51.1924,20614.0
2020-04-22 11:50:00,60.69,60.78,60.57,60.65,24682.0,51.1586,51.2345,51.0575,51.1249,24682.0
2020-04-22 12:00:00,60.66,60.73,60.53,60.53,11800.0,51.1334,51.1924,51.0238,51.0238,11800.0
2020-04-22 12:10:00,60.56,60.77,60.52,60.77,16796.0,51.0491,51.2261,51.0153,51.2261,16796.0
2020-04-22 12:20:00,60.76,60.86,60.63,60.84,15768.0,51.2177,51.3019,51.1081,51.2851,15768.0
2020-04-22 12:30:00,60.85,60.85,60.66,60.74,14128.0,51.2935,51.2935,51.1334,51.2008,14128.0
2020-04-22 12:40:00,60.8,60.83,60.74,60.81,7740.0,51.2514,51.2767,51.2008,51.2598,7740.0
2020-04-22 12:50:00,60.83,60.84,60.66,60.73,11152.0,51.2767,51.2851,51.1334,51.1924,11152.0
2020-04-22 13:00:00,60.79,60.79,60.68,60.77,9000.0,51.2429,51.2429,51.1502,51.2261,9000.0
2020-04-22 13:10:00,60.77,60.9,60.77,60.88,8146.0,51.2261,51.3357,51.2261,51.3188,8146.0
2020-04-22 13:20:00,60.91,61.1,60.88,61.1,13434.0,51.3441,51.5043,51.3188,51.5043,13434.0
2020-04-22 13:30:00,61.11,61.37,61.08,61.27,115756.0,51.5127,51.7319,51.4874,51.6476,115756.0
2020-04-22 13:40:00,61.27,61.45,61.26,61.34,20634.0,51.6476,51.7993,51.6391,51.7066,20634.0
2020-04-22 13:50:00,61.32,61.47,61.3,61.35,25344.0,51.6897,51.8161,51.6728,51.715,25344.0
2020-04-22 14:00:00,61.39,61.6,61.35,61.46,41878.0,51.7487,51.9257,51.715,51.8077,41878.0
2020-04-22 14:10:00,61.48,61.58,61.38,61.54,54586.0,51.8246,51.9089,51.7403,51.8752,54586.0
2020-04-22 14:20:00,61.56,61.69,61.52,61.57,30998.0,51.892,52.0016,51.8583,51.9004,30998.0
2020-04-22 14:30:00,61.56,61.73,61.56,61.72,20130.0,51.892,52.0353,51.892,52.0269,20130.0
2020-04-22 14:40:00,61.74,61.79,61.65,61.74,24674.0,52.0437,52.0859,51.9679,52.0437,24674.0
2020-04-22 14:50:00,61.76,61.92,61.73,61.85,29398.0,52.0606,52.1955,52.0353,52.1365,29398.0
2020-04-22 15:00:00,61.87,62.08,61.78,62.07,67490.0,52.1533,52.3303,52.0775,52.3219,67490.0
2020-04-22 15:10:00,62.06,62.07,61.93,61.99,113792.0,52.3135,52.3219,52.2039,52.2545,113792.0
2020-04-22 15:20:00,61.97,62.07,61.95,61.99,50794.0,52.2376,52.3219,52.2208,52.2545,50794.0
2020-04-22 15:30:00,62.02,62.18,61.97,62.1,62466.0,52.2798,52.4146,52.2376,52.3472,62466.0
2020-04-22 15:40:00,62.1,62.1,61.96,62.09,114952.0,52.3472,52.3472,52.2292,52.3388,114952.0
2020-04-22 15:50:00,62.16,62.24,61.78,61.84,302790.0,52.3978,52.4652,52.0775,52.128,302790.0
2020-04-23 09:30:00,62.11,62.84,61.68,62.52,29146.0,52.3556,52.971,51.9932,52.7012,29146.0
2020-04-23 09:40:00,62.49,62.76,62.13,62.26,19932.0,52.676,52.9036,52.3725,52.4821,19932.0
2020-04-23 09:50:00,62.23,62.47,62.07,62.33,28460.0,52.4568,52.6591,52.3219,52.5411,28460.0
2020-04-23 10:00:00,62.38,62.6,62.09,62.49,33898.0,52.5832,52.7687,52.3388,52.676,33898.0
2020-04-23 10:10:00,62.49,62.73,62.42,62.73,15952.0,52.676,52.8783,52.6169,52.8783,15952.0
2020-04-23 10:20:00,62.75,62.87,62.52,62.56,35338.0,52.8951,52.9963,52.7012,52.735,35338.0
2020-04-23 10:30:00,62.55,62.98,62.48,62.93,32780.0,52.7265,53.089,52.6675,53.0469,32780.0
2020-04-23 10:40:00,62.93,63.35,62.92,63.1,37704.0,53.0469,53.4009,53.0384,53.1902,37704.0
2020-04-23 10:50:00,63.13,63.13,62.47,62.47,29410.0,53.2154,53.2154,52.6591,52.6591,29410.0
2020-04-23 11:00:00,62.49,62.51,62.16,62.45,58956.0,52.676,52.6928,52.3978,52.6422,58956.0
2020-04-23 11:10:00,62.46,62.66,62.44,62.45,27940.0,52.6507,52.8193,52.6338,52.6422,27940.0
2020-04-23 11:20:00,62.49,62.6,62.4,62.51,28360.0,52.676,52.7687,52.6001,52.6928,28360.0
2020-04-23 11:30:00,62.48,62.52,62.33,62.52,18828.0,52.6675,52.7012,52.5411,52.7012,18828.0
2020-04-23 11:40:00,62.52,62.59,62.35,62.42,38114.0,52.7012,52.7603,52.5579,52.6169,38114.0
2020-04-23 11:50:00,62.4,62.65,62.38,62.57,24060.0,52.6001,52.8108,52.5832,52.7434,24060.0
2020-04-23 12:00:00,62.58,62.93,62.51,62.93,19376.0,52.7518,53.0469,52.6928,53.0469,19376.0
2020-04-23 12:10:00,62.9,62.98,62.86,62.92,115324.0,53.0216,53.089,52.9878,53.0384,115324.0
2020-04-23 12:20:00,62.92,63.1,62.91,62.98,28004.0,53.0384,53.1902,53.03,53.089,28004.0
2020-04-23 12:30:00,62.98,63.27,62.93,63.27,32452.0,53.089,53.3335,53.0469,53.3335,32452.0
2020-04-23 12:40:00,63.23,63.25,62.21,62.52,37792.0,53.2997,53.3166,52.4399,52.7012,37792.0
2020-04-23 12:50:00,62.54,62.6,62.19,62.48,55822.0,52.7181,52.7687,52.4231,52.6675,55822.0
2020-04-23 13:00:00,62.48,62.74,62.43,62.6,41266.0,52.6675,52.8867,52.6254,52.7687,41266.0
2020-04-23 13:10:00,62.62,62.91,62.62,62.68,20852.0,52.7855,53.03,52.7855,52.8361,20852.0
2020-04-23 13:20:00,62.71,62.76,62.47,62.69,71120.0,52.8614,52.9036,52.6591,52.8445,71120.0
2020-04-23 13:30:00,62.73,62.84,62.7,62.74,24968.0,52.8783,52.971,52.853,52.8867,24968.0
2020-04-23 13:40:00,62.77,62.82,62.45,62.47,64752.0,52.912,52.9541,52.6422,52.6591,64752.0
2020-04-23 13:50:00,62.46,62.5,62.24,62.37,83532.0,52.6507,52.6844,52.4652,52.5748,83532.0
2020-04-23 14:00:00,62.36,62.54,62.18,62.35,71016.0,52.5664,52.7181,52.4146,52.5579,71016.0
2020-04-23 14:10:00,62.33,62.77,62.19,62.76,42262.0,52.5411,52.912,52.4231,52.9036,42262.0
2020-04-23 14:20:00,62.72,62.8,62.69,62.77,127512.0,52.8698,52.9373,52.8445,52.912,127512.0
2020-04-23 14:30:00,62.78,63.02,62.75,62.77,81152.0,52.9204,53.1227,52.8951,52.912,81152.0
2020-04-23 14:40:00,62.81,62.88,62.76,62.82,24742.0,52.9457,53.0047,52.9036,52.9541,24742.0
2020-04-23 14:50:00,62.78,62.99,62.77,62.97,21408.0,52.9204,53.0974,52.912,53.0806,21408.0
2020-04-23 15:00:00,62.98,62.99,62.83,62.83,31682.0,53.089,53.0974,52.9626,52.9626,31682.0
2020-04-23 15:10:00,62.84,62.84,62.69,62.75,184050.0,52.971,52.971,52.8445,52.8951,184050.0
2020-04-23 15:20:00,62.79,62.9,62.74,62.9,74870.0,52.9288,53.0216,52.8867,53.0216,74870.0
2020-04-23 15:30:00,62.88,63.16,62.78,63.13,64300.0,53.0047,53.2407,52.9204,53.2154,64300.0
2020-04-23 15:40:00,63.13,63.17,62.68,62.88,139848.0,53.2154,53.2492,52.8361,53.0047,139848.0
2020-04-23 15:50:00,62.85,62.92,62.69,62.74,270276.0,52.9794,53.0384,52.8445,52.8867,270276.0
2020-04-24 09:30:00,63.22,63.35,62.84,63.0,59556.0,53.2913,53.4009,52.971,53.1059,59556.0
2020-04-24 09:40:00,63.06,63.1,62.57,62.73,25430.0,53.1564,53.1902,52.7434,52.8783,25430.0
2020-04-24 09:50:00,62.68,62.83,62.65,62.67,30238.0,52.8361,52.9626,52.8108,52.8277,30238.0
2020-04-24 10:00:00,62.65,63.01,62.65,62.71,25510.0,52.8108,53.1143,52.8108,52.8614,25510.0
2020-04-24 10:10:00,62.7,62.9,62.45,62.59,30630.0,52.853,53.0216,52.6422,52.7603,30630.0
2020-04-24 10:20:00,62.58,62.6,62.37,62.42,27572.0,52.7518,52.7687,52.5748,52.6169,27572.0
2020-04-24 10:30:00,62.37,62.62,62.32,62.56,27422.0,52.5748,52.7855,52.5327,52.735,27422.0
2020-04-24 10:40:00,62.49,62.53,62.29,62.3,17752.0,52.676,52.7097,52.5074,52.5158,17752.0
2020-04-24 10:50:00,62.34,62.37,62.15,62.16,20290.0,52.5495,52.5748,52.3894,52.3978,20290.0
2020-04-24 11:00:00,62.13,62.26,62.05,62.19,20176.0,52.3725,52.4821,52.3051,52.4231,20176.0
2020-04-24 11:10:00,62.19,62.25,62.03,62.2,22120.0,52.4231,52.4736,52.2882,52.4315,22120.0
2020-04-24 11:20:00,62.29,62.48,62.22,62.41,24872.0,52.5074,52.6675,52.4484,52.6085,24872.0
2020-04-24 11:30:00,62.45,62.69,62.31,62.69,18280.0,52.6422,52.8445,52.5242,52.8445,18280.0
2020-04-24 11:40:00,62.63,62.69,62.4,62.49,30196.0,52.794,52.8445,52.6001,52.676,30196.0
2020-04-24 11:50:00,62.48,62.52,62.41,62.41,8662.0,52.6675,52.7012,52.6085,52.6085,8662.0
2020-04-24 12:00:00,62.44,62.48,62.34,62.46,24448.0,52.6338,52.6675,52.5495,52.6507,24448.0
2020-04-24 12:10:00,62.42,62.53,62.41,62.52,14324.0,52.6169,52.7097,52.6085,52.7012,14324.0
2020-04-24 12:20:00,62.48,62.56,62.37,62.54,18416.0,52.6675,52.735,52.5748,52.7181,18416.0
2020-04-24 12:30:00,62.53,62.55,62.38,62.52,25180.0,52.7097,52.7265,52.5832,52.7012,25180.0
2020-04-24 12:40:00,62.55,62.68,62.49,62.66,29070.0,52.7265,52.8361,52.676,52.8193,29070.0
2020-04-24 12:50:00,62.65,62.66,62.52,62.62,27246.0,52.8108,52.8193,52.7012,52.7855,27246.0
2020-04-24 13:00:00,62.62,62.87,62.49,62.87,103294.0,52.7855,52.9963,52.676,52.9963,103294.0
2020-04-24 13:10:00,62.87,63.22,62.82,63.22,32106.0,52.9963,53.2913,52.9541,53.2913,32106.0
2020-04-24 13:20:00,63.19,63.41,63.18,63.41,32106.0,53.266,53.4515,53.2576,53.4515,32106.0
2020-04-24 13:30:00,63.38,63.51,63.3,63.49,28340.0,53.4262,53.5358,53.3587,53.5189,28340.0
2020-04-24 13:40:00,63.48,63.55,63.44,63.45,29886.0,53.5105,53.5695,53.4768,53.4852,29886.0
2020-04-24 13:50:00,63.45,63.71,63.44,63.7,49698.0,53.4852,53.7044,53.4768,53.6959,49698.0
2020-04-24 14:00:00,63.72,63.81,63.44,63.75,61892.0,53.7128,53.7887,53.4768,53.7381,61892.0
2020-04-24 14:10:00,63.74,63.77,63.64,63.68,36734.0,53.7296,53.7549,53.6453,53.6791,36734.0
2020-04-24 14:20:00,63.63,63.63,63.44,63.48,15698.0,53.6369,53.6369,53.4768,53.5105,15698.0
2020-04-24 14:30:00,63.51,63.63,63.46,63.63,23936.0,53.5358,53.6369,53.4936,53.6369,23936.0
2020-04-24 14:40:00,63.61,63.66,63.48,63.55,17806.0,53.6201,53.6622,53.5105,53.5695,17806.0
2020-04-24 14:50:00,63.55,63.59,63.47,63.55,25476.0,53.5695,53.6032,53.502,53.5695,25476.0
2020-04-24 15:00:00,63.52,63.65,63.38,63.65,30148.0,53.5442,53.6538,53.4262,53.6538,30148.0
2020-04-24 15:10:00,63.65,63.67,63.48,63.63,24448.0,53.6538,53.6706,53.5105,53.6369,24448.0
2020-04-24 15:20:00,63.62,63.69,63.55,63.67,40046.0,53.6285,53.6875,53.5695,53.6706,40046.0
2020-04-24 15:30:00,63.66,63.77,63.57,63.65,60134.0,53.6622,53.7549,53.5863,53.6538,60134.0
2020-04-24 15:40:00,63.65,63.93,63.65,63.85,114246.0,53.6538,53.8898,53.6538,53.8224,114246.0
2020-04-24 15:50:00,63.87,63.87,63.34,63.46,294404.0,53.8392,53.8392,53.3925,53.4936,294404.0
2020-04-27 09:30:00,64.04,64.92,63.63,64.56,75354.0,53.9825,54.7243,53.6369,54.4209,75354.0
2020-04-27 09:40:00,64.53,64.65,64.14,64.16,16694.0,54.3956,54.4967,54.0668,54.0837,16694.0
2020-04-27 09:50:00,64.16,64.36,63.81,64.08,84242.0,54.0837,54.2523,53.7887,54.0162,84242.0
2020-04-27 10:00:00,64.1,64.39,64.08,64.28,38254.0,54.0331,54.2776,54.0162,54.1848,38254.0
2020-04-27 10:10:00,64.24,64.47,64.14,64.47,13366.0,54.1511,54.345,54.0668,54.345,13366.0
2020-04-27 10:20:00,64.52,64.61,64.48,64.61,18816.0,54.3871,54.463,54.3534,54.463,18816.0
2020-04-27 10:30:00,64.64,64.7,64.41,64.51,26318.0,54.4883,54.5389,54.2944,54.3787,26318.0
2020-04-27 10:40:00,64.51,64.57,64.42,64.53,33742.0,54.3787,54.4293,54.3029,54.3956,33742.0
2020-04-27 10:50:00,64.54,64.63,64.32,64.35,48044.0,54.404,54.4799,54.2186,54.2438,48044.0
2020-04-27 11:00:00,64.35,64.35,64.05,64.21,37264.0,54.2438,54.2438,53.991,54.1258,37264.0
2020-04-27 11:10:00,64.22,64.31,64.14,64.3,29930.0,54.1343,54.2101,54.0668,54.2017,29930.0
2020-04-27 11:20:00,64.33,64.36,64.26,64.3,37682.0,54.227,54.2523,54.168,54.2017,37682.0
2020-04-27 11:30:00,64.32,64.61,64.32,64.52,33960.0,54.2186,54.463,54.2186,54.3871,33960.0
2020-04-27 11:40:00,64.53,64.64,64.5,64.6,36524.0,54.3956,54.4883,54.3703,54.4546,36524.0
2020-04-27 11:50:00,64.63,64.67,64.54,64.58,25208.0,54.4799,54.5136,54.404,54.4377,25208.0
2020-04-27 12:00:00,64.59,64.6,64.39,64.47,34710.0,54.4462,54.4546,54.2776,54.345,34710.0
2020-04-27 12:10:00,64.47,64.7,64.41,64.69,45218.0,54.345,54.5389,54.2944,54.5304,45218.0
2020-04-27 12:20:00,64.71,64.92,64.64,64.76,55250.0,54.5473,54.7243,54.4883,54.5895,55250.0
2020-04-27 12:30:00,64.75,64.83,64.58,64.72,32994.0,54.581,54.6485,54.4377,54.5557,32994.0
2020-04-27 12:40:00,64.7,64.73,64.44,64.44,34610.0,54.5389,54.5642,54.3197,54.3197,34610.0
2020-04-27 12:50:00,64.44,64.51,64.38,64.44,22086.0,54.3197,54.3787,54.2691,54.3197,22086.0
2020-04-27 13:00:00,64.48,64.48,64.33,64.34,28628.0,54.3534,54.3534,54.227,54.2354,28628.0
2020-04-27 13:10:00,64.35,64.36,64.21,64.24,17654.0,54.2438,54.2523,54.1258,54.1511,17654.0
2020-04-27 13:20:00,64.2,64.27,64.17,64.22,21974.0,54.1174,54.1764,54.0921,54.1343,21974.0
2020-04-27 13:30:00,64.21,64.26,64.13,64.24,40870.0,54.1258,54.168,54.0584,54.1511,40870.0
2020-04-27 13:40:00,64.23,64.28,64.04,64.09,15890.0,54.1427,54.1848,53.9825,54.0247,15890.0
2020-04-27 13:50:00,64.09,64.21,64.09,64.14,19690.0,54.0247,54.1258,54.0247,54.0668,19690.0
2020-04-27 14:00:00,64.13,64.24,64.02,64.12,38694.0,54.0584,54.1511,53.9657,54.05,38694.0
2020-04-27 14:10:00,64.09,64.16,63.99,64.08,37898.0,54.0247,54.0837,53.9404,54.0162,37898.0
2020-04-27 14:20:00,64.06,64.1,63.99,63.99,20666.0,53.9994,54.0331,53.9404,53.9404,20666.0
2020-04-27 14:30:00,63.99,64.14,63.94,63.94,19356.0,53.9404,54.0668,53.8982,53.8982,19356.0
2020-04-27 14:40:00,63.96,64.14,63.95,64.14,35870.0,53.9151,54.0668,53.9067,54.0668,35870.0
2020-04-27 14:50:00,64.14,64.33,64.12,64.21,32064.0,54.0668,54.227,54.05,54.1258,32064.0
2020-04-27 15:00:00,64.18,64.35,64.18,64.3,29074.0,54.1005,54.2438,54.1005,54.2017,29074.0
2020-04-27 15:10:00,64.31,64.4,64.29,64.33,34646.0,54.2101,54.286,54.1933,54.227,34646.0
2020-04-27 15:20:00,64.34,64.39,64.29,64.33,42446.0,54.2354,54.2776,54.1933,54.227,42446.0
2020-04-27 15:30:00,64.33,64.38,64.18,64.31,73782.0,54.227,54.2691,54.1005,54.2101,73782.0
2020-04-27 15:40:00,64.31,64.62,64.31,64.57,103122.0,54.2101,54.4714,54.2101,54.4293,103122.0
2020-04-27 15:50:00,64.57,64.7,64.32,64.41,270574.0,54.4293,54.5389,54.2186,54.2944,270574.0
2020-04-28 09:30:00,65.38,66.08,65.38,65.87,73082.0,55.1121,55.7021,55.1121,55.5251,73082.0
2020-04-28 09:40:00,65.86,65.98,65.55,65.58,26488.0,55.5167,55.6179,55.2554,55.2807,26488.0
2020-04-28 09:50:00,65.58,65.71,64.71,64.71,60318.0,55.2807,55.3903,54.5473,54.5473,60318.0
2020-04-28 10:00:00,64.79,65.25,64.73,65.25,46510.0,54.6147,55.0025,54.5642,55.0025,46510.0
2020-04-28 10:10:00,65.24,65.41,64.98,65.32,44140.0,54.9941,55.1374,54.7749,55.0615,44140.0
2020-04-28 10:20:00,65.3,65.31,65.09,65.19,34882.0,55.0446,55.0531,54.8676,54.9519,34882.0
2020-04-28 10:30:00,65.2,65.21,64.97,65.08,21706.0,54.9604,54.9688,54.7665,54.8592,21706.0
2020-04-28 10:40:00,65.08,65.09,64.72,64.81,22596.0,54.8592,54.8676,54.5557,54.6316,22596.0
2020-04-28 10:50:00,64.83,64.83,64.29,64.31,27840.0,54.6485,54.6485,54.1933,54.2101,27840.0
2020-04-28 11:00:00,64.32,64.49,64.2,64.45,38154.0,54.2186,54.3619,54.1174,54.3281,38154.0
2020-04-28 11:10:00,64.38,64.67,64.37,64.52,50110.0,54.2691,54.5136,54.2607,54.3871,50110.0
2020-04-28 11:20:00,64.51,64.52,64.26,64.35,26828.0,54.3787,54.3871,54.168,54.2438,26828.0
2020-04-28 11:30:00,64.32,64.44,64.26,64.4,48210.0,54.2186,54.3197,54.168,54.286,48210.0
2020-04-28 11:40:00,64.39,64.39,64.2,64.29,27414.0,54.2776,54.2776,54.1174,54.1933,27414.0
2020-04-28 11:50:00,64.26,64.3,63.8,63.95,27790.0,54.168,54.2017,53.7802,53.9067,27790.0
2020-04-28 12:00:00,63.99,64.07,63.82,63.99,22476.0,53.9404,54.0078,53.7971,53.9404,22476.0
2020-04-28 12:10:00,64.04,64.06,63.57,63.62,161770.0,53.9825,53.9994,53.5863,53.6285,161770.0
2020-04-28 12:20:00,63.61,63.65,63.48,63.49,26528.0,53.6201,53.6538,53.5105,53.5189,26528.0
2020-04-28 12:30:00,63.49,63.68,63.42,63.62,23702.0,53.5189,53.6791,53.4599,53.6285,23702.0
2020-04-28 12:40:00,63.62,63.68,63.49,63.57,26104.0,53.6285,53.6791,53.5189,53.5863,26104.0
2020-04-28 12:50:00,63.59,63.74,63.43,63.7,23376.0,53.6032,53.7296,53.4683,53.6959,23376.0
2020-04-28 13:00:00,63.69,63.78,63.6,63.76,26528.0,53.6875,53.7634,53.6116,53.7465,26528.0
2020-04-28 13:10:00,63.73,63.83,63.54,63.54,24922.0,53.7212,53.8055,53.5611,53.5611,24922.0
2020-04-28 13:20:00,63.55,63.69,63.55,63.58,18714.0,53.5695,53.6875,53.5695,53.5948,18714.0
2020-04-28 13:30:00,63.56,63.6,63.4,63.46,28004.0,53.5779,53.6116,53.443,53.4936,28004.0
2020-04-28 13:40:00,63.45,63.58,63.38,63.56,21090.0,53.4852,53.5948,53.4262,53.5779,21090.0
2020-04-28 13:50:00,63.56,63.7,63.51,63.52,29864.0,53.5779,53.6959,53.5358,53.5442,29864.0
2020-04-28 14:00:00,63.48,63.59,63.4,63.57,36568.0,53.5105,53.6032,53.443,53.5863,36568.0
2020-04-28 14:10:00,63.6,63.7,63.6,63.67,25430.0,53.6116,53.6959,53.6116,53.6706,25430.0
2020-04-28 14:20:00,63.68,63.72,63.62,63.63,23500.0,53.6791,53.7128,53.6285,53.6369,23500.0
2020-04-28 14:30:00,63.64,63.77,63.56,63.58,33212.0,53.6453,53.7549,53.5779,53.5948,33212.0
2020-04-28 14:40:00,63.57,63.67,63.47,63.52,38426.0,53.5863,53.6706,53.502,53.5442,38426.0
2020-04-28 14:50:00,63.52,63.61,63.34,63.36,36722.0,53.5442,53.6201,53.3925,53.4093,36722.0
2020-04-28 15:00:00,63.35,63.42,63.32,63.38,64396.0,53.4009,53.4599,53.3756,53.4262,64396.0
2020-04-28 15:10:00,63.38,63.59,63.37,63.55,43250.0,53.4262,53.6032,53.4178,53.5695,43250.0
2020-04-28 15:20:00,63.56,63.66,63.37,63.5,59076.0,53.5779,53.6622,53.4178,53.5273,59076.0
2020-04-28 15:30:00,63.52,63.56,63.34,63.45,64850.0,53.5442,53.5779,53.3925,53.4852,64850.0
2020-04-28 15:40:00,63.48,63.53,63.29,63.29,159272.0,53.5105,53.5526,53.3503,53.3503,159272.0
2020-04-28 15:50:00,63.26,63.6,63.11,63.49,354778.0,53.325,53.6116,53.1986,53.5189,354778.0
2020-04-29 09:30:00,65.0,65.24,64.63,64.63,48298.0,54.7918,54.9941,54.4799,54.4799,48298.0
2020-04-29 09:40:00,64.61,64.77,64.36,64.61,19978.0,54.463,54.5979,54.2523,54.463,19978.0
2020-04-29 09:50:00,64.57,64.72,64.48,64.67,15712.0,54.4293,54.5557,54.3534,54.5136,15712.0
2020-04-29 10:00:00,64.67,64.7,63.67,63.81,33922.0,54.5136,54.5389,53.6706,53.7887,33922.0
2020-04-29 10:10:00,63.81,64.0,63.52,63.98,33240.0,53.7887,53.9488,53.5442,53.932,33240.0
2020-04-29 10:20:00,64.04,64.06,63.83,64.06,32304.0,53.9825,53.9994,53.8055,53.9994,32304.0
2020-04-29 10:30:00,64.09,64.31,64.06,64.17,18950.0,54.0247,54.2101,53.9994,54.0921,18950.0
2020-04-29 10:40:00,64.2,64.55,64.19,64.48,13802.0,54.1174,54.4124,54.109,54.3534,13802.0
2020-04-29 10:50:00,64.48,64.82,64.42,64.76,31904.0,54.3534,54.64,54.3029,54.5895,31904.0
2020-04-29 11:00:00,64.76,65.17,64.76,65.06,38876.0,54.5895,54.9351,54.5895,54.8423,38876.0
2020-04-29 11:10:00,65.03,65.11,64.9,65.07,25288.0,54.817,54.8845,54.7075,54.8508,25288.0
2020-04-29 11:20:00,65.14,65.2,64.89,65.03,18936.0,54.9098,54.9604,54.699,54.817,18936.0
2020-04-29 11:30:00,65.04,65.06,64.71,64.95,21414.0,54.8255,54.8423,54.5473,54.7496,21414.0
2020-04-29 11:40:00,64.92,65.11,64.91,65.09,18660.0,54.7243,54.8845,54.7159,54.8676,18660.0
2020-04-29 11:50:00,65.09,65.29,65.09,65.19,22912.0,54.8676,55.0362,54.8676,54.9519,22912.0
2020-04-29 12:00:00,65.19,65.37,65.19,65.32,16680.0,54.9519,55.1037,54.9519,55.0615,16680.0
2020-04-29 12:10:00,65.3,65.41,65.26,65.33,24066.0,55.0446,55.1374,55.0109,55.0699,24066.0
2020-04-29 12:20:00,65.32,65.6,65.32,65.58,22878.0,55.0615,55.2975,55.0615,55.2807,22878.0
2020-04-29 12:30:00,65.6,65.69,65.43,65.67,13372.0,55.2975,55.3734,55.1542,55.3565,13372.0
2020-04-29 12:40:00,65.66,65.71,65.53,65.61,20940.0,55.3481,55.3903,55.2385,55.306,20940.0
2020-04-29 12:50:00,65.6,65.66,65.4,65.42,19562.0,55.2975,55.3481,55.1289,55.1458,19562.0
2020-04-29 13:00:00,65.44,65.7,65.43,65.65,22300.0,55.1627,55.3818,55.1542,55.3397,22300.0
2020-04-29 13:10:00,65.67,65.74,65.57,65.73,31628.0,55.3565,55.4155,55.2722,55.4071,31628.0
2020-04-29 13:20:00,65.7,65.79,65.6,65.72,28138.0,55.3818,55.4577,55.2975,55.3987,28138.0
2020-04-29 13:30:00,65.74,65.74,65.57,65.72,27722.0,55.4155,55.4155,55.2722,55.3987,27722.0
2020-04-29 13:40:00,65.66,65.72,65.5,65.7,23968.0,55.3481,55.3987,55.2132,55.3818,23968.0
2020-04-29 13:50:00,65.67,65.7,65.41,65.42,17068.0,55.3565,55.3818,55.1374,55.1458,17068.0
2020-04-29 14:00:00,65.33,65.5,65.0,65.07,24070.0,55.0699,55.2132,54.7918,54.8508,24070.0
2020-04-29 14:10:00,65.05,65.22,64.94,65.11,26562.0,54.8339,54.9772,54.7412,54.8845,26562.0
2020-04-29 14:20:00,65.13,65.31,65.1,65.2,20324.0,54.9013,55.0531,54.8761,54.9604,20324.0
2020-04-29 14:30:00,65.22,65.26,65.05,65.21,22478.0,54.9772,55.0109,54.8339,54.9688,22478.0
2020-04-29 14:40:00,65.17,65.38,65.08,65.13,26550.0,54.9351,55.1121,54.8592,54.9013,26550.0
2020-04-29 14:50:00,65.11,65.35,64.95,65.35,22392.0,54.8845,55.0868,54.7496,55.0868,22392.0
2020-04-29 15:00:00,65.32,65.44,65.27,65.38,27348.0,55.0615,55.1627,55.0194,55.1121,27348.0
2020-04-29 15:10:00,65.37,65.38,65.17,65.21,32758.0,55.1037,55.1121,54.9351,54.9688,32758.0
2020-04-29 15:20:00,65.21,65.48,65.17,65.41,31710.0,54.9688,55.1964,54.9351,55.1374,31710.0
2020-04-29 15:30:00,65.38,65.44,65.23,65.36,41276.0,55.1121,55.1627,54.9856,55.0952,41276.0
2020-04-29 15:40:00,65.32,65.41,65.13,65.17,54740.0,55.0615,55.1374,54.9013,54.9351,54740.0
2020-04-29 15:50:00,65.05,65.15,64.5,64.79,227134.0,54.8339,54.9182,54.3703,54.6147,227134.0
2020-04-30 09:30:00,64.29,64.29,63.06,63.06,51204.0,54.1933,54.1933,53.1564,53.1564,51204.0
2020-04-30 09:40:00,63.01,63.35,62.85,63.23,23030.0,53.1143,53.4009,52.9794,53.2997,23030.0
2020-04-30 09:50:00,63.3,63.42,63.01,63.35,18100.0,53.3587,53.4599,53.1143,53.4009,18100.0
2020-04-30 10:00:00,63.46,63.67,63.13,63.38,21812.0,53.4936,53.6706,53.2154,53.4262,21812.0
2020-04-30 10:10:00,63.41,63.58,63.4,63.53,17210.0,53.4515,53.5948,53.443,53.5526,17210.0
2020-04-30 10:20:00,63.52,63.6,63.37,63.55,15374.0,53.5442,53.6116,53.4178,53.5695,15374.0
2020-04-30 10:30:00,63.59,63.81,63.59,63.79,16618.0,53.6032,53.7887,53.6032,53.7718,16618.0
2020-04-30 10:40:00,63.81,63.83,63.43,63.46,23202.0,53.7887,53.8055,53.4683,53.4936,23202.0
2020-04-30 10:50:00,63.45,63.53,63.32,63.35,41594.0,53.4852,53.5526,53.3756,53.4009,41594.0
2020-04-30 11:00:00,63.35,63.4,63.06,63.1,40020.0,53.4009,53.443,53.1564,53.1902,40020.0
2020-04-30 11:10:00,63.08,63.17,62.76,62.77,17526.0,53.1733,53.2492,52.9036,52.912,17526.0
2020-04-30 11:20:00,62.72,62.83,62.62,62.62,14266.0,52.8698,52.9626,52.7855,52.7855,14266.0
2020-04-30 11:30:00,62.62,62.81,62.59,62.76,19898.0,52.7855,52.9457,52.7603,52.9036,19898.0
2020-04-30 11:40:00,62.74,62.76,62.52,62.52,16762.0,52.8867,52.9036,52.7012,52.7012,16762.0
2020-04-30 11:50:00,62.51,62.71,62.47,62.52,20102.0,52.6928,52.8614,52.6591,52.7012,20102.0
2020-04-30 12:00:00,62.52,62.53,62.26,62.38,47392.0,52.7012,52.7097,52.4821,52.5832,47392.0
2020-04-30 12:10:00,62.47,62.5,62.27,62.31,22728.0,52.6591,52.6844,52.4905,52.5242,22728.0
2020-04-30 12:20:00,62.26,62.31,62.09,62.31,17042.0,52.4821,52.5242,52.3388,52.5242,17042.0
2020-04-30 12:30:00,62.29,62.62,62.2,62.58,18082.0,52.5074,52.7855,52.4315,52.7518,18082.0
2020-04-30 12:40:00,62.58,62.77,62.58,62.75,17908.0,52.7518,52.912,52.7518,52.8951,17908.0
2020-04-30 12:50:00,62.77,62.84,62.62,62.7,16954.0,52.912,52.971,52.7855,52.853,16954.0
2020-04-30 13:00:00,62.68,62.68,62.43,62.63,9758.0,52.8361,52.8361,52.6254,52.794,9758.0
2020-04-30 13:10:00,62.6,62.81,62.6,62.79,50200.0,52.7687,52.9457,52.7687,52.9288,50200.0
2020-04-30 13:20:00,62.83,62.89,62.72,62.72,20142.0,52.9626,53.0131,52.8698,52.8698,20142.0
2020-04-30 13:30:00,62.72,62.72,62.44,62.44,19586.0,52.8698,52.8698,52.6338,52.6338,19586.0
2020-04-30 13:40:00,62.43,62.44,62.23,62.32,22874.0,52.6254,52.6338,52.4568,52.5327,22874.0
2020-04-30 13:50:00,62.3,62.3,62.05,62.22,31584.0,52.5158,52.5158,52.3051,52.4484,31584.0
2020-04-30 14:00:00,62.24,62.29,62.08,62.17,35556.0,52.4652,52.5074,52.3303,52.4062,35556.0
2020-04-30 14:10:00,62.18,62.27,61.99,61.99,34996.0,52.4146,52.4905,52.2545,52.2545,34996.0
2020-04-30 14:20:00,62.02,62.16,61.94,61.95,25732.0,52.2798,52.3978,52.2123,52.2208,25732.0
2020-04-30 14:30:00,61.99,62.16,61.99,62.04,17538.0,52.2545,52.3978,52.2545,52.2966,17538.0
2020-04-30 14:40:00,62.04,62.04,61.88,61.95,24008.0,52.2966,52.2966,52.1618,52.2208,24008.0
2020-04-30 14:50:00,61.95,61.97,61.81,61.91,22480.0,52.2208,52.2376,52.1028,52.187,22480.0
2020-04-30 15:00:00,61.91,62.07,61.78,61.99,57976.0,52.187,52.3219,52.0775,52.2545,57976.0
2020-04-30 15:10:00,61.99,62.27,61.92,62.09,49950.0,52.2545,52.4905,52.1955,52.3388,49950.0
2020-04-30 15:20:00,62.1,62.26,61.92,61.92,53854.0,52.3472,52.4821,52.1955,52.1955,53854.0
2020-04-30 15:30:00,61.93,62.01,61.67,61.74,88756.0,52.2039,52.2713,51.9847,52.0437,88756.0
2020-04-30 15:40:00,61.72,62.09,61.71,62.04,120328.0,52.0269,52.3388,52.0185,52.2966,120328.0
2020-04-30 15:50:00,62.06,62.26,61.85,61.95,291878.0,52.3135,52.4821,52.1365,52.2208,291878.0
2020-05-01 09:30:00,61.02,61.02,59.55,59.83,79302.0,51.4368,51.4368,50.1977,50.4337,79302.0
2020-05-01 09:40:00,59.74,60.38,59.51,59.96,61884.0,50.3578,50.8973,50.164,50.5433,61884.0
2020-05-01 09:50:00,59.97,60.13,59.6,60.02,43368.0,50.5517,50.6866,50.2398,50.5939,43368.0
2020-05-01 10:00:00,60.09,60.25,59.82,60.13,82496.0,50.6529,50.7877,50.4253,50.6866,82496.0
2020-05-01 10:10:00,60.06,60.35,60.0,60.07,110860.0,50.6276,50.872,50.577,50.636,110860.0
2020-05-01 10:20:00,60.07,60.6,60.07,60.6,62262.0,50.636,51.0828,50.636,51.0828,62262.0
2020-05-01 10:30:00,60.63,60.79,60.41,60.49,86764.0,51.1081,51.2429,50.9226,50.9901,86764.0
2020-05-01 10:40:00,60.45,60.85,60.37,60.8,39512.0,50.9563,51.2935,50.8889,51.2514,39512.0
2020-05-01 10:50:00,60.77,60.84,60.35,60.37,36528.0,51.2261,51.2851,50.872,50.8889,36528.0
2020-05-01 11:00:00,60.42,60.43,60.19,60.23,49994.0,50.931,50.9395,50.7372,50.7709,49994.0
2020-05-01 11:10:00,60.24,60.47,60.2,60.24,31122.0,50.7793,50.9732,50.7456,50.7793,31122.0
2020-05-01 11:20:00,60.26,60.32,60.04,60.13,39090.0,50.7962,50.8468,50.6107,50.6866,39090.0
2020-05-01 11:30:00,60.1,60.29,60.05,60.12,52112.0,50.6613,50.8215,50.6192,50.6782,52112.0
2020-05-01 11:40:00,60.12,60.16,59.72,59.85,68452.0,50.6782,50.7119,50.341,50.4506,68452.0
2020-05-01 11:50:00,59.83,59.99,59.77,59.98,48556.0,50.4337,50.5686,50.3831,50.5602,48556.0
2020-05-01 12:00:00,59.99,60.1,59.93,59.97,34842.0,50.5686,50.6613,50.518,50.5517,34842.0
2020-05-01 12:10:00,59.99,60.02,59.91,59.91,78282.0,50.5686,50.5939,50.5011,50.5011,78282.0
2020-05-01 12:20:00,59.92,60.13,59.91,59.95,63302.0,50.5096,50.6866,50.5011,50.5349,63302.0
2020-05-01 12:30:00,59.96,60.1,59.94,60.02,51114.0,50.5433,50.6613,50.5264,50.5939,51114.0
2020-05-01 12:40:00,60.02,60.12,59.98,59.98,49624.0,50.5939,50.6782,50.5602,50.5602,49624.0
2020-05-01 12:50:00,60.0,60.15,59.96,60.09,112558.0,50.577,50.7035,50.5433,50.6529,112558.0
2020-05-01 13:00:00,60.09,60.4,60.09,60.19,48272.0,50.6529,50.9142,50.6529,50.7372,48272.0
2020-05-01 13:10:00,60.22,60.22,59.96,59.96,70130.0,50.7625,50.7625,50.5433,50.5433,70130.0
2020-05-01 13:20:00,59.96,60.14,59.76,60.1,50824.0,50.5433,50.695,50.3747,50.6613,50824.0
2020-05-01 13:30:00,60.06,60.24,60.01,60.12,30476.0,50.6276,50.7793,50.5854,50.6782,30476.0
2020-05-01 13:40:00,60.13,60.13,59.83,59.85,49556.0,50.6866,50.6866,50.4337,50.4506,49556.0
2020-05-01 13:50:00,59.85,60.06,59.82,59.94,163890.0,50.4506,50.6276,50.4253,50.5264,163890.0
2020-05-01 14:00:00,59.94,60.04,59.88,59.94,34556.0,50.5264,50.6107,50.4759,50.5264,34556.0
2020-05-01 14:10:00,59.96,60.06,59.9,59.93,38308.0,50.5433,50.6276,50.4927,50.518,38308.0
2020-05-01 14:20:00,59.95,60.08,59.88,59.91,48302.0,50.5349,50.6444,50.4759,50.5011,48302.0
2020-05-01 14:30:00,59.9,59.93,59.77,59.85,24458.0,50.4927,50.518,50.3831,50.4506,24458.0
2020-05-01 14:40:00,59.83,60.12,59.83,59.85,31462.0,50.4337,50.6782,50.4337,50.4506,31462.0
2020-05-01 14:50:00,59.85,60.01,59.79,59.98,23014.0,50.4506,50.5854,50.4,50.5602,23014.0
2020-05-01 15:00:00,59.97,60.03,59.92,60.02,34238.0,50.5517,50.6023,50.5096,50.5939,34238.0
2020-05-01 15:10:00,59.99,60.1,59.95,60.04,83570.0,50.5686,50.6613,50.5349,50.6107,83570.0
2020-05-01 15:20:00,60.04,60.13,59.92,59.94,72694.0,50.6107,50.6866,50.5096,50.5264,72694.0
2020-05-01 15:30:00,59.93,59.99,59.85,59.96,120598.0,50.518,50.5686,50.4506,50.5433,120598.0
2020-05-01 15:40:00,59.94,60.15,59.93,60.13,147266.0,50.5264,50.7035,50.518,50.6866,147266.0
2020-05-01 15:50:00,60.12,60.12,59.55,59.98,436424.0,50.6782,50.6782,50.1977,50.5602,436424.0
2020-05-04 09:30:00,60.08,62.3,59.61,60.6,101114.0,50.6444,52.5158,50.2483,51.0828,101114.0
2020-05-04 09:40:00,61.02,61.55,59.94,60.05,80296.0,51.4368,51.8836,50.5264,50.6192,80296.0
2020-05-04 09:50:00,59.94,60.83,59.84,60.57,70676.0,50.5264,51.2767,50.4421,51.0575,70676.0
2020-05-04 10:00:00,60.57,60.93,60.38,60.93,43758.0,51.0575,51.361,50.8973,51.361,43758.0
2020-05-04 10:10:00,60.99,61.2,60.74,60.88,56924.0,51.4115,51.5886,51.2008,51.3188,56924.0
2020-05-04 10:20:00,60.85,61.16,60.8,60.98,43360.0,51.2935,51.5548,51.2514,51.4031,43360.0
2020-05-04 10:30:00,60.94,61.58,60.93,61.49,38408.0,51.3694,51.9089,51.361,51.833,38408.0
2020-05-04 10:40:00,61.52,61.76,61.19,61.2,62596.0,51.8583,52.0606,51.5801,51.5886,62596.0
2020-05-04 10:50:00,61.23,61.49,61.13,61.45,49710.0,51.6138,51.833,51.5295,51.7993,49710.0
2020-05-04 11:00:00,61.43,61.47,61.13,61.3,47598.0,51.7824,51.8161,51.5295,51.6728,47598.0
2020-05-04 11:10:00,61.31,61.65,61.06,61.65,77666.0,51.6813,51.9679,51.4705,51.9679,77666.0
2020-05-04 11:20:00,61.72,62.15,61.55,61.91,153456.0,52.0269,52.3894,51.8836,52.187,153456.0
2020-05-04 11:30:00,61.88,61.91,61.59,61.74,55550.0,52.1618,52.187,51.9173,52.0437,55550.0
2020-05-04 11:40:00,61.72,61.88,61.63,61.67,45018.0,52.0269,52.1618,51.951,51.9847,45018.0
2020-05-04 11:50:00,61.67,61.93,61.57,61.72,53850.0,51.9847,52.2039,51.9004,52.0269,53850.0
2020-05-04 12:00:00,61.78,61.78,61.52,61.76,49486.0,52.0775,52.0775,51.8583,52.0606,49486.0
2020-05-04 12:10:00,61.76,61.98,61.67,61.74,57642.0,52.0606,52.2461,51.9847,52.0437,57642.0
2020-05-04 12:20:00,61.8,61.93,61.76,61.83,34872.0,52.0943,52.2039,52.0606,52.1196,34872.0
2020-05-04 12:30:00,61.84,61.85,61.49,61.55,54548.0,52.128,52.1365,51.833,51.8836,54548.0
2020-05-04 12:40:00,61.53,62.0,61.49,61.95,79648.0,51.8667,52.2629,51.833,52.2208,79648.0
2020-05-04 12:50:00,61.93,62.42,61.93,62.37,141312.0,52.2039,52.6169,52.2039,52.5748,141312.0
2020-05-04 13:00:00,62.37,62.99,62.31,62.74,132494.0,52.5748,53.0974,52.5242,52.8867,132494.0
2020-05-04 13:10:00,62.74,62.74,62.09,62.21,96042.0,52.8867,52.8867,52.3388,52.4399,96042.0
2020-05-04 13:20:00,62.21,62.43,62.05,62.38,77018.0,52.4399,52.6254,52.3051,52.5832,77018.0
2020-05-04 13:30:00,62.34,62.5,62.16,62.5,54342.0,52.5495,52.6844,52.3978,52.6844,54342.0
2020-05-04 13:40:00,62.54,62.74,62.54,62.68,57908.0,52.7181,52.8867,52.7181,52.8361,57908.0
2020-05-04 13:50:00,62.67,62.71,62.29,62.3,52736.0,52.8277,52.8614,52.5074,52.5158,52736.0
2020-05-04 14:00:00,62.32,62.38,62.05,62.09,50020.0,52.5327,52.5832,52.3051,52.3388,50020.0
2020-05-04 14:10:00,62.11,62.17,61.94,61.97,37836.0,52.3556,52.4062,52.2123,52.2376,37836.0
2020-05-04 14:20:00,61.95,62.14,61.74,61.8,35370.0,52.2208,52.3809,52.0437,52.0943,35370.0
2020-05-04 14:30:00,61.81,62.0,61.79,61.79,30490.0,52.1028,52.2629,52.0859,52.0859,30490.0
2020-05-04 14:40:00,61.81,62.03,61.71,62.02,38188.0,52.1028,52.2882,52.0185,52.2798,38188.0
2020-05-04 14:50:00,62.04,62.24,62.04,62.16,67766.0,52.2966,52.4652,52.2966,52.3978,67766.0
2020-05-04 15:00:00,62.15,62.3,62.12,62.22,68336.0,52.3894,52.5158,52.3641,52.4484,68336.0
2020-05-04 15:10:00,62.22,62.56,62.21,62.54,84456.0,52.4484,52.735,52.4399,52.7181,84456.0
2020-05-04 15:20:00,62.55,62.58,62.17,62.2,69094.0,52.7265,52.7518,52.4062,52.4315,69094.0
2020-05-04 15:30:00,62.2,62.31,62.12,62.15,76168.0,52.4315,52.5242,52.3641,52.3894,76168.0
2020-05-04 15:40:00,62.17,62.27,62.05,62.19,115100.0,52.4062,52.4905,52.3051,52.4231,115100.0
2020-05-04 15:50:00,62.18,62.19,61.93,62.06,257766.0,52.4146,52.4231,52.2039,52.3135,257766.0
2020-05-05 09:30:00,61.46,62.92,61.12,62.43,91184.0,51.8077,53.0384,51.5211,52.6254,91184.0
2020-05-05 09:40:00,62.54,62.69,62.0,62.46,31306.0,52.7181,52.8445,52.2629,52.6507,31306.0
2020-05-05 09:50:00,62.43,62.65,62.37,62.47,35044.0,52.6254,52.8108,52.5748,52.6591,35044.0
2020-05-05 10:00:00,62.4,62.48,62.21,62.27,40276.0,52.6001,52.6675,52.4399,52.4905,40276.0
2020-05-05 10:10:00,62.18,62.45,62.13,62.41,44266.0,52.4146,52.6422,52.3725,52.6085,44266.0
2020-05-05 10:20:00,62.43,62.85,62.4,62.71,38892.0,52.6254,52.9794,52.6001,52.8614,38892.0
2020-05-05 10:30:00,62.65,62.65,62.44,62.52,18232.0,52.8108,52.8108,52.6338,52.7012,18232.0
2020-05-05 10:40:00,62.52,62.62,62.46,62.46,18006.0,52.7012,52.7855,52.6507,52.6507,18006.0
2020-05-05 10:50:00,62.46,62.48,62.19,62.35,38884.0,52.6507,52.6675,52.4231,52.5579,38884.0
2020-05-05 11:00:00,62.33,62.63,62.28,62.59,22954.0,52.5411,52.794,52.4989,52.7603,22954.0
2020-05-05 11:10:00,62.59,62.65,62.4,62.49,34788.0,52.7603,52.8108,52.6001,52.676,34788.0
2020-05-05 11:20:00,62.51,62.59,62.42,62.49,39242.0,52.6928,52.7603,52.6169,52.676,39242.0
2020-05-05 11:30:00,62.52,62.59,62.45,62.49,23166.0,52.7012,52.7603,52.6422,52.676,23166.0
2020-05-05 11:40:00,62.51,62.62,62.45,62.46,20456.0,52.6928,52.7855,52.6422,52.6507,20456.0
2020-05-05 11:50:00,62.49,62.53,62.36,62.47,54174.0,52.676,52.7097,52.5664,52.6591,54174.0
2020-05-05 12:00:00,62.49,62.7,62.48,62.59,34298.0,52.676,52.853,52.6675,52.7603,34298.0
2020-05-05 12:10:00,62.58,62.63,62.52,62.56,21074.0,52.7518,52.794,52.7012,52.735,21074.0
2020-05-05 12:20:00,62.56,62.63,62.44,62.49,17112.0,52.735,52.794,52.6338,52.676,17112.0
2020-05-05 12:30:00,62.49,62.64,62.49,62.64,27416.0,52.676,52.8024,52.676,52.8024,27416.0
2020-05-05 12:40:00,62.63,62.69,62.56,62.57,36698.0,52.794,52.8445,52.735,52.7434,36698.0
2020-05-05 12:50:00,62.58,62.59,62.38,62.4,14540.0,52.7518,52.7603,52.5832,52.6001,14540.0
2020-05-05 13:00:00,62.41,62.51,62.16,62.18,48170.0,52.6085,52.6928,52.3978,52.4146,48170.0
2020-05-05 13:10:00,62.19,62.31,62.18,62.31,16554.0,52.4231,52.5242,52.4146,52.5242,16554.0
2020-05-05 13:20:00,62.3,62.37,62.27,62.35,22544.0,52.5158,52.5748,52.4905,52.5579,22544.0
2020-05-05 13:30:00,62.37,62.55,62.37,62.52,14442.0,52.5748,52.7265,52.5748,52.7012,14442.0
2020-05-05 13:40:00,62.53,62.53,62.32,62.32,64214.0,52.7097,52.7097,52.5327,52.5327,64214.0
2020-05-05 13:50:00,62.34,62.65,62.32,62.49,33294.0,52.5495,52.8108,52.5327,52.676,33294.0
2020-05-05 14:00:00,62.5,62.6,62.48,62.6,20336.0,52.6844,52.7687,52.6675,52.7687,20336.0
2020-05-05 14:10:00,62.57,62.62,62.54,62.62,25176.0,52.7434,52.7855,52.7181,52.7855,25176.0
2020-05-05 14:20:00,62.62,62.68,62.51,62.52,18930.0,52.7855,52.8361,52.6928,52.7012,18930.0
2020-05-05 14:30:00,62.5,62.58,62.39,62.44,13928.0,52.6844,52.7518,52.5917,52.6338,13928.0
2020-05-05 14:40:00,62.46,62.55,62.45,62.53,12826.0,52.6507,52.7265,52.6422,52.7097,12826.0
2020-05-05 14:50:00,62.55,62.66,62.53,62.65,30490.0,52.7265,52.8193,52.7097,52.8108,30490.0
2020-05-05 15:00:00,62.63,62.7,62.59,62.66,20698.0,52.794,52.853,52.7603,52.8193,20698.0
2020-05-05 15:10:00,62.65,62.76,62.24,62.24,53064.0,52.8108,52.9036,52.4652,52.4652,53064.0
2020-05-05 15:20:00,62.21,62.41,62.06,62.06,50796.0,52.4399,52.6085,52.3135,52.3135,50796.0
2020-05-05 15:30:00,62.06,62.17,61.87,61.9,94372.0,52.3135,52.4062,52.1533,52.1786,94372.0
2020-05-05 15:40:00,61.92,61.99,61.79,61.93,77346.0,52.1955,52.2545,52.0859,52.2039,77346.0
2020-05-05 15:50:00,61.96,62.25,61.95,62.1,253440.0,52.2292,52.4736,52.2208,52.3472,253440.0
2020-05-06 09:30:00,62.38,62.42,61.49,61.55,37842.0,52.5832,52.6169,51.833,51.8836,37842.0
2020-05-06 09:40:00,61.58,61.58,61.35,61.47,22334.0,51.9089,51.9089,51.715,51.8161,22334.0
2020-05-06 09:50:00,61.46,61.54,61.17,61.35,69386.0,51.8077,51.8752,51.5633,51.715,69386.0
2020-05-06 10:00:00,61.32,61.34,61.04,61.06,18628.0,51.6897,51.7066,51.4537,51.4705,18628.0
2020-05-06 10:10:00,61.05,61.15,60.74,61.13,24880.0,51.4621,51.5464,51.2008,51.5295,24880.0
2020-05-06 10:20:00,61.1,61.18,60.94,61.08,23260.0,51.5043,51.5717,51.3694,51.4874,23260.0
2020-05-06 10:30:00,61.13,61.41,61.08,61.4,36470.0,51.5295,51.7656,51.4874,51.7571,36470.0
2020-05-06 10:40:00,61.4,61.73,61.35,61.72,17370.0,51.7571,52.0353,51.715,52.0269,17370.0
2020-05-06 10:50:00,61.69,61.76,61.55,61.7,24756.0,52.0016,52.0606,51.8836,52.01,24756.0
2020-05-06 11:00:00,61.69,61.73,61.48,61.59,19360.0,52.0016,52.0353,51.8246,51.9173,19360.0
2020-05-06 11:10:00,61.61,61.67,61.51,61.51,37638.0,51.9342,51.9847,51.8499,51.8499,37638.0
2020-05-06 11:20:00,61.51,61.52,61.26,61.47,33270.0,51.8499,51.8583,51.6391,51.8161,33270.0
2020-05-06 11:30:00,61.46,61.6,61.46,61.49,23534.0,51.8077,51.9257,51.8077,51.833,23534.0
2020-05-06 11:40:00,61.51,61.51,61.33,61.46,15902.0,51.8499,51.8499,51.6981,51.8077,15902.0
2020-05-06 11:50:00,61.43,61.45,61.33,61.38,39878.0,51.7824,51.7993,51.6981,51.7403,39878.0
2020-05-06 12:00:00,61.38,61.54,61.29,61.44,31070.0,51.7403,51.8752,51.6644,51.7909,31070.0
2020-05-06 12:10:00,61.45,61.5,61.36,61.41,23680.0,51.7993,51.8414,51.7234,51.7656,23680.0
2020-05-06 12:20:00,61.4,61.41,61.12,61.29,39774.0,51.7571,51.7656,51.5211,51.6644,39774.0
2020-05-06 12:30:00,61.31,61.52,61.29,61.44,31422.0,51.6813,51.8583,51.6644,51.7909,31422.0
2020-05-06 12:40:00,61.44,61.63,61.41,61.52,38968.0,51.7909,51.951,51.7656,51.8583,38968.0
2020-05-06 12:50:00,61.54,61.57,61.43,61.44,29616.0,51.8752,51.9004,51.7824,51.7909,29616.0
2020-05-06 13:00:00,61.42,61.43,61.23,61.29,26086.0,51.774,51.7824,51.6138,51.6644,26086.0
2020-05-06 13:10:00,61.27,61.33,61.24,61.32,21212.0,51.6476,51.6981,51.6223,51.6897,21212.0
2020-05-06 13:20:00,61.32,61.37,61.18,61.32,54544.0,51.6897,51.7319,51.5717,51.6897,54544.0
2020-05-06 13:30:00,61.34,61.51,61.31,61.49,21418.0,51.7066,51.8499,51.6813,51.833,21418.0
2020-05-06 13:40:00,61.49,61.62,61.49,61.53,15866.0,51.833,51.9426,51.833,51.8667,15866.0
2020-05-06 13:50:00,61.52,61.65,61.52,61.64,28094.0,51.8583,51.9679,51.8583,51.9594,28094.0
2020-05-06 14:00:00,61.62,61.66,61.52,61.55,36330.0,51.9426,51.9763,51.8583,51.8836,36330.0
2020-05-06 14:10:00,61.54,61.61,61.39,61.54,24498.0,51.8752,51.9342,51.7487,51.8752,24498.0
2020-05-06 14:20:00,61.56,61.62,61.31,61.33,78306.0,51.892,51.9426,51.6813,51.6981,78306.0
2020-05-06 14:30:00,61.34,61.38,61.17,61.19,32170.0,51.7066,51.7403,51.5633,51.5801,32170.0
2020-05-06 14:40:00,61.21,61.4,61.19,61.38,36492.0,51.597,51.7571,51.5801,51.7403,36492.0
2020-05-06 14:50:00,61.38,61.42,61.24,61.27,20892.0,51.7403,51.774,51.6223,51.6476,20892.0
2020-05-06 15:00:00,61.29,61.36,61.24,61.31,29802.0,51.6644,51.7234,51.6223,51.6813,29802.0
2020-05-06 15:10:00,61.31,61.42,61.24,61.4,43104.0,51.6813,51.774,51.6223,51.7571,43104.0
2020-05-06 15:20:00,61.37,61.43,61.27,61.33,51652.0,51.7319,51.7824,51.6476,51.6981,51652.0
2020-05-06 15:30:00,61.31,61.33,61.0,61.09,75026.0,51.6813,51.6981,51.42,51.4958,75026.0
2020-05-06 15:40:00,61.1,61.13,60.88,61.12,147638.0,51.5043,51.5295,51.3188,51.5211,147638.0
2020-05-06 15:50:00,61.06,61.18,60.99,61.06,308546.0,51.4705,51.5717,51.4115,51.4705,308546.0
2020-05-07 09:30:00,61.87,62.35,61.8,62.06,66530.0,52.1533,52.5579,52.0943,52.3135,66530.0
2020-05-07 09:40:00,62.06,62.45,61.77,61.83,47238.0,52.3135,52.6422,52.069,52.1196,47238.0
2020-05-07 09:50:00,61.87,62.44,61.87,62.2,73938.0,52.1533,52.6338,52.1533,52.4315,73938.0
2020-05-07 10:00:00,62.23,62.32,61.98,61.99,72420.0,52.4568,52.5327,52.2461,52.2545,72420.0
2020-05-07 10:10:00,62.02,62.02,61.74,61.94,62264.0,52.2798,52.2798,52.0437,52.2123,62264.0
2020-05-07 10:20:00,61.92,62.07,61.82,61.9,64924.0,52.1955,52.3219,52.1112,52.1786,64924.0
2020-05-07 10:30:00,61.89,62.26,61.8,62.24,46778.0,52.1702,52.4821,52.0943,52.4652,46778.0
2020-05-07 10:40:00,62.24,62.24,61.84,61.85,80556.0,52.4652,52.4652,52.128,52.1365,80556.0
2020-05-07 10:50:00,61.85,62.03,61.8,61.83,46708.0,52.1365,52.2882,52.0943,52.1196,46708.0
2020-05-07 11:00:00,61.85,61.85,61.6,61.68,61836.0,52.1365,52.1365,51.9257,51.9932,61836.0
2020-05-07 11:10:00,61.66,62.04,61.65,62.01,39408.0,51.9763,52.2966,51.9679,52.2713,39408.0
2020-05-07 11:20:00,62.01,62.33,61.97,62.28,63370.0,52.2713,52.5411,52.2376,52.4989,63370.0
2020-05-07 11:30:00,62.24,62.37,62.04,62.04,33506.0,52.4652,52.5748,52.2966,52.2966,33506.0
2020-05-07 11:40:00,62.07,62.63,62.07,62.6,52624.0,52.3219,52.794,52.3219,52.7687,52624.0
2020-05-07 11:50:00,62.63,62.68,62.38,62.48,28180.0,52.794,52.8361,52.5832,52.6675,28180.0
2020-05-07 12:00:00,62.5,62.6,62.32,62.44,32714.0,52.6844,52.7687,52.5327,52.6338,32714.0
2020-05-07 12:10:00,62.44,62.46,62.27,62.38,28446.0,52.6338,52.6507,52.4905,52.5832,28446.0
2020-05-07 12:20:00,62.4,62.47,62.33,62.35,37564.0,52.6001,52.6591,52.5411,52.5579,37564.0
2020-05-07 12:30:00,62.33,62.43,62.27,62.37,33112.0,52.5411,52.6254,52.4905,52.5748,33112.0
2020-05-07 12:40:00,62.35,62.35,62.26,62.29,33662.0,52.5579,52.5579,52.4821,52.5074,33662.0
2020-05-07 12:50:00,62.27,62.39,62.21,62.39,34920.0,52.4905,52.5917,52.4399,52.5917,34920.0
2020-05-07 13:00:00,62.38,62.56,62.38,62.49,57076.0,52.5832,52.735,52.5832,52.676,57076.0
2020-05-07 13:10:00,62.51,62.56,62.38,62.39,25350.0,52.6928,52.735,52.5832,52.5917,25350.0
2020-05-07 13:20:00,62.39,62.49,62.22,62.22,33726.0,52.5917,52.676,52.4484,52.4484,33726.0
2020-05-07 13:30:00,62.22,62.36,62.18,62.36,29142.0,52.4484,52.5664,52.4146,52.5664,29142.0
2020-05-07 13:40:00,62.37,62.49,62.29,62.36,28242.0,52.5748,52.676,52.5074,52.5664,28242.0
2020-05-07 13:50:00,62.36,62.37,62.16,62.24,30406.0,52.5664,52.5748,52.3978,52.4652,30406.0
2020-05-07 14:00:00,62.22,62.26,62.13,62.25,54124.0,52.4484,52.4821,52.3725,52.4736,54124.0
2020-05-07 14:10:00,62.27,62.41,62.27,62.31,41066.0,52.4905,52.6085,52.4905,52.5242,41066.0
2020-05-07 14:20:00,62.29,62.35,62.16,62.21,42692.0,52.5074,52.5579,52.3978,52.4399,42692.0
2020-05-07 14:30:00,62.22,62.24,62.07,62.07,38270.0,52.4484,52.4652,52.3219,52.3219,38270.0
2020-05-07 14:40:00,62.04,62.09,61.85,61.94,130312.0,52.2966,52.3388,52.1365,52.2123,130312.0
2020-05-07 14:50:00,61.93,62.08,61.9,62.04,40416.0,52.2039,52.3303,52.1786,52.2966,40416.0
2020-05-07 15:00:00,62.02,62.2,61.9,62.2,50262.0,52.2798,52.4315,52.1786,52.4315,50262.0
2020-05-07 15:10:00,62.2,62.23,61.97,62.04,62930.0,52.4315,52.4568,52.2376,52.2966,62930.0
2020-05-07 15:20:00,62.04,62.2,62.0,62.07,63614.0,52.2966,52.4315,52.2629,52.3219,63614.0
2020-05-07 15:30:00,62.07,62.13,61.94,62.1,90016.0,52.3219,52.3725,52.2123,52.3472,90016.0
2020-05-07 15:40:00,62.08,62.19,61.92,61.92,151036.0,52.3303,52.4231,52.1955,52.1955,151036.0
2020-05-07 15:50:00,61.88,62.06,61.65,61.87,502940.0,52.1618,52.3135,51.9679,52.1533,502940.0
2020-05-08 09:30:00,62.62,63.35,62.52,62.79,29622.0,52.7855,53.4009,52.7012,52.9288,29622.0
2020-05-08 09:40:00,62.99,63.19,62.74,62.82,14182.0,53.0974,53.266,52.8867,52.9541,14182.0
2020-05-08 09:50:00,62.78,62.83,62.39,62.4,27296.0,52.9204,52.9626,52.5917,52.6001,27296.0
2020-05-08 10:00:00,62.48,62.59,62.29,62.29,19864.0,52.6675,52.7603,52.5074,52.5074,19864.0
2020-05-08 10:10:00,62.32,62.46,62.19,62.19,27088.0,52.5327,52.6507,52.4231,52.4231,27088.0
2020-05-08 10:20:00,62.22,62.22,62.01,62.06,19078.0,52.4484,52.4484,52.2713,52.3135,19078.0
2020-05-08 10:30:00,61.96,62.07,61.88,61.99,15714.0,52.2292,52.3219,52.1618,52.2545,15714.0
2020-05-08 10:40:00,62.02,62.16,61.91,62.16,25800.0,52.2798,52.3978,52.187,52.3978,25800.0
2020-05-08 10:50:00,62.17,62.38,62.02,62.02,24614.0,52.4062,52.5832,52.2798,52.2798,24614.0
2020-05-08 11:00:00,61.99,62.05,61.91,61.99,17544.0,52.2545,52.3051,52.187,52.2545,17544.0
2020-05-08 11:10:00,62.01,62.09,61.88,62.08,12210.0,52.2713,52.3388,52.1618,52.3303,12210.0
2020-05-08 11:20:00,62.07,62.33,62.07,62.23,13210.0,52.3219,52.5411,52.3219,52.4568,13210.0
2020-05-08 11:30:00,62.2,62.24,62.09,62.15,6228.0,52.4315,52.4652,52.3388,52.3894,6228.0
2020-05-08 11:40:00,62.12,62.15,62.04,62.07,11796.0,52.3641,52.3894,52.2966,52.3219,11796.0
2020-05-08 11:50:00,62.02,62.02,61.74,61.76,18872.0,52.2798,52.2798,52.0437,52.0606,18872.0
2020-05-08 12:00:00,61.77,61.87,61.72,61.79,34910.0,52.069,52.1533,52.0269,52.0859,34910.0
2020-05-08 12:10:00,61.77,61.91,61.71,61.78,16610.0,52.069,52.187,52.0185,52.0775,16610.0
2020-05-08 12:20:00,61.8,61.87,61.79,61.84,16924.0,52.0943,52.1533,52.0859,52.128,16924.0
2020-05-08 12:30:00,61.84,61.87,61.64,61.69,25742.0,52.128,52.1533,51.9594,52.0016,25742.0
2020-05-08 12:40:00,61.7,61.74,61.67,61.68,13176.0,52.01,52.0437,51.9847,51.9932,13176.0
2020-05-08 12:50:00,61.68,61.71,61.48,61.52,52384.0,51.9932,52.0185,51.8246,51.8583,52384.0
2020-05-08 13:00:00,61.53,61.61,61.5,61.61,25824.0,51.8667,51.9342,51.8414,51.9342,25824.0
2020-05-08 13:10:00,61.63,61.77,61.63,61.73,11282.0,51.951,52.069,51.951,52.0353,11282.0
2020-05-08 13:20:00,61.74,61.92,61.64,61.9,47104.0,52.0437,52.1955,51.9594,52.1786,47104.0
2020-05-08 13:30:00,61.93,61.99,61.91,61.96,11384.0,52.2039,52.2545,52.187,52.2292,11384.0
2020-05-08 13:40:00,61.95,61.97,61.81,61.88,12200.0,52.2208,52.2376,52.1028,52.1618,12200.0
2020-05-08 13:50:00,61.88,61.98,61.85,61.95,12144.0,52.1618,52.2461,52.1365,52.2208,12144.0
2020-05-08 14:00:00,61.94,62.1,61.93,62.04,10216.0,52.2123,52.3472,52.2039,52.2966,10216.0
2020-05-08 14:10:00,62.07,62.13,62.04,62.09,17390.0,52.3219,52.3725,52.2966,52.3388,17390.0
2020-05-08 14:20:00,62.09,62.15,61.94,61.94,19690.0,52.3388,52.3894,52.2123,52.2123,19690.0
2020-05-08 14:30:00,61.9,62.01,61.9,61.93,19300.0,52.1786,52.2713,52.1786,52.2039,19300.0
2020-05-08 14:40:00,61.91,62.02,61.88,61.97,23468.0,52.187,52.2798,52.1618,52.2376,23468.0
2020-05-08 14:50:00,61.97,62.02,61.9,61.96,22164.0,52.2376,52.2798,52.1786,52.2292,22164.0
2020-05-08 15:00:00,61.98,62.02,61.87,61.94,40932.0,52.2461,52.2798,52.1533,52.2123,40932.0
2020-05-08 15:10:00,61.92,62.01,61.88,61.92,58902.0,52.1955,52.2713,52.1618,52.1955,58902.0
2020-05-08 15:20:00,61.92,61.92,61.87,61.91,26966.0,52.1955,52.1955,52.1533,52.187,26966.0
2020-05-08 15:30:00,61.91,62.07,61.88,62.05,107654.0,52.187,52.3219,52.1618,52.3051,107654.0
2020-05-08 15:40:00,62.07,62.1,61.96,62.08,118042.0,52.3219,52.3472,52.2292,52.3303,118042.0
2020-05-08 15:50:00,62.1,62.5,61.97,62.12,468022.0,52.3472,52.6844,52.2376,52.3641,468022.0
2020-05-11 09:30:00,61.6,61.7,61.29,61.56,130684.0,51.9257,52.01,51.6644,51.892,130684.0
2020-05-11 09:40:00,61.49,61.63,61.35,61.45,34782.0,51.833,51.951,51.715,51.7993,34782.0
2020-05-11 09:50:00,61.43,61.5,61.23,61.31,50302.0,51.7824,51.8414,51.6138,51.6813,50302.0
2020-05-11 10:00:00,61.34,61.46,61.2,61.44,59582.0,51.7066,51.8077,51.5886,51.7909,59582.0
2020-05-11 10:10:00,61.41,61.49,61.21,61.23,46534.0,51.7656,51.833,51.597,51.6138,46534.0
2020-05-11 10:20:00,61.26,61.45,61.24,61.35,20726.0,51.6391,51.7993,51.6223,51.715,20726.0
2020-05-11 10:30:00,61.29,61.52,61.23,61.26,56094.0,51.6644,51.8583,51.6138,51.6391,56094.0
2020-05-11 10:40:00,61.32,61.38,61.27,61.38,15446.0,51.6897,51.7403,51.6476,51.7403,15446.0
2020-05-11 10:50:00,61.37,61.39,61.26,61.33,27920.0,51.7319,51.7487,51.6391,51.6981,27920.0
2020-05-11 11:00:00,61.33,61.51,61.27,61.49,72458.0,51.6981,51.8499,51.6476,51.833,72458.0
2020-05-11 11:10:00,61.51,61.51,61.22,61.45,31352.0,51.8499,51.8499,51.6054,51.7993,31352.0
2020-05-11 11:20:00,61.47,61.52,61.37,61.5,26300.0,51.8161,51.8583,51.7319,51.8414,26300.0
2020-05-11 11:30:00,61.5,61.63,61.49,61.6,43792.0,51.8414,51.951,51.833,51.9257,43792.0
2020-05-11 11:40:00,61.56,61.6,61.51,61.53,14278.0,51.892,51.9257,51.8499,51.8667,14278.0
2020-05-11 11:50:00,61.55,61.64,61.5,61.62,24236.0,51.8836,51.9594,51.8414,51.9426,24236.0
2020-05-11 12:00:00,61.6,61.71,61.57,61.67,17986.0,51.9257,52.0185,51.9004,51.9847,17986.0
2020-05-11 12:10:00,61.66,61.84,61.66,61.84,46038.0,51.9763,52.128,51.9763,52.128,46038.0
2020-05-11 12:20:00,61.85,62.05,61.85,62.05,49076.0,52.1365,52.3051,52.1365,52.3051,49076.0
2020-05-11 12:30:00,62.06,62.06,61.92,61.99,38410.0,52.3135,52.3135,52.1955,52.2545,38410.0
2020-05-11 12:40:00,61.97,61.99,61.91,61.94,10490.0,52.2376,52.2545,52.187,52.2123,10490.0
2020-05-11 12:50:00,61.95,62.08,61.92,61.98,13322.0,52.2208,52.3303,52.1955,52.2461,13322.0
2020-05-11 13:00:00,61.96,62.11,61.92,62.1,17510.0,52.2292,52.3556,52.1955,52.3472,17510.0
2020-05-11 13:10:00,62.09,62.18,61.96,62.01,32912.0,52.3388,52.4146,52.2292,52.2713,32912.0
2020-05-11 13:20:00,62.06,62.1,61.96,62.0,21290.0,52.3135,52.3472,52.2292,52.2629,21290.0
2020-05-11 13:30:00,62.02,62.1,61.98,61.98,53814.0,52.2798,52.3472,52.2461,52.2461,53814.0
2020-05-11 13:40:00,61.98,62.0,61.77,61.84,79692.0,52.2461,52.2629,52.069,52.128,79692.0
2020-05-11 13:50:00,61.85,61.96,61.75,61.87,74578.0,52.1365,52.2292,52.0522,52.1533,74578.0
2020-05-11 14:00:00,61.87,61.91,61.69,61.85,17088.0,52.1533,52.187,52.0016,52.1365,17088.0
2020-05-11 14:10:00,61.83,61.83,61.67,61.79,35792.0,52.1196,52.1196,51.9847,52.0859,35792.0
2020-05-11 14:20:00,61.78,61.82,61.69,61.8,33566.0,52.0775,52.1112,52.0016,52.0943,33566.0
2020-05-11 14:30:00,61.8,61.98,61.8,61.94,15310.0,52.0943,52.2461,52.0943,52.2123,15310.0
2020-05-11 14:40:00,61.91,62.02,61.9,61.95,27000.0,52.187,52.2798,52.1786,52.2208,27000.0
2020-05-11 14:50:00,61.93,61.99,61.92,61.99,21114.0,52.2039,52.2545,52.1955,52.2545,21114.0
2020-05-11 15:00:00,62.01,62.11,61.93,62.08,48090.0,52.2713,52.3556,52.2039,52.3303,48090.0
2020-05-11 15:10:00,62.09,62.13,62.02,62.05,22498.0,52.3388,52.3725,52.2798,52.3051,22498.0
2020-05-11 15:20:00,62.06,62.17,62.06,62.13,33284.0,52.3135,52.4062,52.3135,52.3725,33284.0
2020-05-11 15:30:00,62.12,62.4,62.09,62.26,69696.0,52.3641,52.6001,52.3388,52.4821,69696.0
2020-05-11 15:40:00,62.26,62.32,62.18,62.26,113170.0,52.4821,52.5327,52.4146,52.4821,113170.0
2020-05-11 15:50:00,62.27,62.51,62.18,62.4,272942.0,52.4905,52.6928,52.4146,52.6001,272942.0
2020-05-12 09:30:00,62.38,62.72,62.38,62.5,46070.0,52.5832,52.8698,52.5832,52.6844,46070.0
2020-05-12 09:40:00,62.53,62.56,61.84,61.93,21568.0,52.7097,52.735,52.128,52.2039,21568.0
2020-05-12 09:50:00,61.92,62.26,61.88,62.17,57944.0,52.1955,52.4821,52.1618,52.4062,57944.0
2020-05-12 10:00:00,62.18,62.31,62.16,62.27,22266.0,52.4146,52.5242,52.3978,52.4905,22266.0
2020-05-12 10:10:00,62.27,62.47,62.19,62.31,25110.0,52.4905,52.6591,52.4231,52.5242,25110.0
2020-05-12 10:20:00,62.35,62.47,62.21,62.24,34828.0,52.5579,52.6591,52.4399,52.4652,34828.0
2020-05-12 10:30:00,62.27,62.47,62.11,62.32,60094.0,52.4905,52.6591,52.3556,52.5327,60094.0
2020-05-12 10:40:00,62.28,62.38,62.18,62.24,35182.0,52.4989,52.5832,52.4146,52.4652,35182.0
2020-05-12 10:50:00,62.24,62.29,62.12,62.26,41930.0,52.4652,52.5074,52.3641,52.4821,41930.0
2020-05-12 11:00:00,62.27,62.8,62.21,62.79,32474.0,52.4905,52.9373,52.4399,52.9288,32474.0
2020-05-12 11:10:00,62.79,62.79,62.32,62.41,25892.0,52.9288,52.9288,52.5327,52.6085,25892.0
2020-05-12 11:20:00,62.4,62.52,62.19,62.19,32576.0,52.6001,52.7012,52.4231,52.4231,32576.0
2020-05-12 11:30:00,62.2,62.26,62.02,62.13,32812.0,52.4315,52.4821,52.2798,52.3725,32812.0
2020-05-12 11:40:00,62.1,62.18,61.91,61.94,12568.0,52.3472,52.4146,52.187,52.2123,12568.0
2020-05-12 11:50:00,61.98,62.07,61.89,61.94,40666.0,52.2461,52.3219,52.1702,52.2123,40666.0
2020-05-12 12:00:00,61.9,61.9,61.61,61.62,15582.0,52.1786,52.1786,51.9342,51.9426,15582.0
2020-05-12 12:10:00,61.64,61.73,61.58,61.6,20214.0,51.9594,52.0353,51.9089,51.9257,20214.0
2020-05-12 12:20:00,61.58,61.61,61.37,61.45,28848.0,51.9089,51.9342,51.7319,51.7993,28848.0
2020-05-12 12:30:00,61.45,61.76,61.45,61.76,74946.0,51.7993,52.0606,51.7993,52.0606,74946.0
2020-05-12 12:40:00,61.74,61.74,61.58,61.6,14660.0,52.0437,52.0437,51.9089,51.9257,14660.0
2020-05-12 12:50:00,61.57,61.76,61.54,61.73,9920.0,51.9004,52.0606,51.8752,52.0353,9920.0
2020-05-12 13:00:00,61.77,61.81,61.6,61.61,27614.0,52.069,52.1028,51.9257,51.9342,27614.0
2020-05-12 13:10:00,61.59,61.59,61.49,61.56,26994.0,51.9173,51.9173,51.833,51.892,26994.0
2020-05-12 13:20:00,61.5,61.68,61.49,61.64,11016.0,51.8414,51.9932,51.833,51.9594,11016.0
2020-05-12 13:30:00,61.65,61.7,61.57,61.68,41300.0,51.9679,52.01,51.9004,51.9932,41300.0
2020-05-12 13:40:00,61.67,61.72,61.57,61.58,19932.0,51.9847,52.0269,51.9004,51.9089,19932.0
2020-05-12 13:50:00,61.57,61.67,61.52,61.63,16922.0,51.9004,51.9847,51.8583,51.951,16922.0
2020-05-12 14:00:00,61.63,61.65,61.51,61.52,35484.0,51.951,51.9679,51.8499,51.8583,35484.0
2020-05-12 14:10:00,61.52,61.67,61.49,61.66,39418.0,51.8583,51.9847,51.833,51.9763,39418.0
2020-05-12 14:20:00,61.66,61.66,61.51,61.57,34024.0,51.9763,51.9763,51.8499,51.9004,34024.0
2020-05-12 14:30:00,61.55,61.76,61.53,61.73,34756.0,51.8836,52.0606,51.8667,52.0353,34756.0
2020-05-12 14:40:00,61.73,61.74,61.59,61.63,63298.0,52.0353,52.0437,51.9173,51.951,63298.0
2020-05-12 14:50:00,61.64,61.75,61.57,61.59,37620.0,51.9594,52.0522,51.9004,51.9173,37620.0
2020-05-12 15:00:00,61.6,61.62,61.49,61.55,42746.0,51.9257,51.9426,51.833,51.8836,42746.0
2020-05-12 15:10:00,61.56,61.6,61.48,61.51,106148.0,51.892,51.9257,51.8246,51.8499,106148.0
2020-05-12 15:20:00,61.51,61.52,61.27,61.31,101622.0,51.8499,51.8583,51.6476,51.6813,101622.0
2020-05-12 15:30:00,61.3,61.35,61.21,61.21,86584.0,51.6728,51.715,51.597,51.597,86584.0
2020-05-12 15:40:00,61.22,61.22,60.96,60.98,158410.0,51.6054,51.6054,51.3862,51.4031,158410.0
2020-05-12 15:50:00,60.94,60.96,60.68,60.7,482266.0,51.3694,51.3862,51.1502,51.1671,482266.0
2020-05-13 09:30:00,60.56,60.97,59.51,59.92,145684.0,51.0491,51.3947,50.164,50.5096,145684.0
2020-05-13 09:40:00,59.98,60.19,59.87,59.93,35542.0,50.5602,50.7372,50.4674,50.518,35542.0
2020-05-13 09:50:00,59.9,59.98,59.63,59.78,47364.0,50.4927,50.5602,50.2651,50.3916,47364.0
2020-05-13 10:00:00,59.8,59.92,59.54,59.54,24736.0,50.4084,50.5096,50.1893,50.1893,24736.0
2020-05-13 10:10:00,59.57,59.65,59.38,59.4,33184.0,50.2145,50.282,50.0544,50.0712,33184.0
2020-05-13 10:20:00,59.36,59.74,59.32,59.65,44308.0,50.0375,50.3578,50.0038,50.282,44308.0
2020-05-13 10:30:00,59.68,59.91,59.48,59.48,53674.0,50.3073,50.5011,50.1387,50.1387,53674.0
2020-05-13 10:40:00,59.49,59.54,59.35,59.38,58834.0,50.1471,50.1893,50.0291,50.0544,58834.0
2020-05-13 10:50:00,59.38,59.54,59.23,59.26,98714.0,50.0544,50.1893,49.9279,49.9532,98714.0
2020-05-13 11:00:00,59.32,59.37,59.09,59.28,27382.0,50.0038,50.046,49.8099,49.9701,27382.0
2020-05-13 11:10:00,59.27,59.38,59.1,59.11,45500.0,49.9617,50.0544,49.8184,49.8268,45500.0
2020-05-13 11:20:00,59.05,59.05,58.8,58.91,28272.0,49.7762,49.7762,49.5655,49.6582,28272.0
2020-05-13 11:30:00,58.92,58.99,58.76,58.77,81324.0,49.6666,49.7256,49.5318,49.5402,81324.0
2020-05-13 11:40:00,58.73,58.76,58.5,58.56,47952.0,49.5065,49.5318,49.3126,49.3632,47952.0
2020-05-13 11:50:00,58.53,58.54,58.17,58.43,38014.0,49.3379,49.3463,49.0344,49.2536,38014.0
2020-05-13 12:00:00,58.46,58.56,58.21,58.33,29492.0,49.2789,49.3632,49.0681,49.1693,29492.0
2020-05-13 12:10:00,58.29,58.36,58.12,58.15,33132.0,49.1356,49.1946,48.9923,49.0176,33132.0
2020-05-13 12:20:00,58.13,58.32,58.1,58.32,40070.0,49.0007,49.1609,48.9754,49.1609,40070.0
2020-05-13 12:30:00,58.32,58.5,58.32,58.38,24346.0,49.1609,49.3126,49.1609,49.2114,24346.0
2020-05-13 12:40:00,58.39,58.77,58.33,58.72,61714.0,49.2199,49.5402,49.1693,49.498,61714.0
2020-05-13 12:50:00,58.74,58.77,58.62,58.63,47144.0,49.5149,49.5402,49.4137,49.4222,47144.0
2020-05-13 13:00:00,58.62,58.77,58.59,58.59,45646.0,49.4137,49.5402,49.3885,49.3885,45646.0
2020-05-13 13:10:00,58.6,58.82,58.51,58.8,27698.0,49.3969,49.5823,49.321,49.5655,27698.0
2020-05-13 13:20:00,58.79,58.82,58.66,58.7,27922.0,49.557,49.5823,49.4475,49.4812,27922.0
2020-05-13 13:30:00,58.67,58.69,58.55,58.62,23920.0,49.4559,49.4727,49.3547,49.4137,23920.0
2020-05-13 13:40:00,58.68,58.7,58.5,58.64,15384.0,49.4643,49.4812,49.3126,49.4306,15384.0
2020-05-13 13:50:00,58.66,58.66,58.54,58.57,29036.0,49.4475,49.4475,49.3463,49.3716,29036.0
2020-05-13 14:00:00,58.56,58.63,58.46,58.59,31102.0,49.3632,49.4222,49.2789,49.3885,31102.0
2020-05-13 14:10:00,58.58,58.71,58.49,58.49,74306.0,49.38,49.4896,49.3042,49.3042,74306.0
2020-05-13 14:20:00,58.51,58.52,58.25,58.26,30338.0,49.321,49.3294,49.1018,49.1103,30338.0
2020-05-13 14:30:00,58.27,58.4,58.23,58.35,48592.0,49.1187,49.2283,49.085,49.1861,48592.0
2020-05-13 14:40:00,58.37,58.43,58.25,58.33,74648.0,49.203,49.2536,49.1018,49.1693,74648.0
2020-05-13 14:50:00,58.32,58.33,58.13,58.15,35372.0,49.1609,49.1693,49.0007,49.0176,35372.0
2020-05-13 15:00:00,58.16,58.51,58.16,58.35,43228.0,49.026,49.321,49.026,49.1861,43228.0
2020-05-13 15:10:00,58.39,58.47,58.32,58.45,52828.0,49.2199,49.2873,49.1609,49.2704,52828.0
2020-05-13 15:20:00,58.47,58.47,58.31,58.36,56200.0,49.2873,49.2873,49.1524,49.1946,56200.0
2020-05-13 15:30:00,58.35,58.65,58.32,58.6,97100.0,49.1861,49.439,49.1609,49.3969,97100.0
2020-05-13 15:40:00,58.63,59.19,58.63,59.13,174014.0,49.4222,49.8942,49.4222,49.8436,174014.0
2020-05-13 15:50:00,59.17,59.38,59.09,59.13,337476.0,49.8774,50.0544,49.8099,49.8436,337476.0
2020-05-14 09:30:00,58.55,58.81,58.37,58.5,72468.0,49.3547,49.5739,49.203,49.3126,72468.0
2020-05-14 09:40:00,58.49,58.52,57.82,57.85,51248.0,49.3042,49.3294,48.7394,48.7647,51248.0
2020-05-14 09:50:00,57.87,57.94,57.37,57.43,91806.0,48.7815,48.8405,48.3601,48.4106,91806.0
2020-05-14 10:00:00,57.43,57.55,57.17,57.43,98528.0,48.4106,48.5118,48.1915,48.4106,98528.0
2020-05-14 10:10:00,57.43,57.69,57.41,57.62,41254.0,48.4106,48.6298,48.3938,48.5708,41254.0
2020-05-14 10:20:00,57.71,58.02,57.68,57.8,48444.0,48.6467,48.908,48.6214,48.7225,48444.0
2020-05-14 10:30:00,57.77,58.3,57.76,58.3,23290.0,48.6972,49.144,48.6888,49.144,23290.0
2020-05-14 10:40:00,58.31,58.41,58.08,58.39,24388.0,49.1524,49.2367,48.9585,49.2199,24388.0
2020-05-14 10:50:00,58.42,58.59,58.26,58.44,31808.0,49.2451,49.3885,49.1103,49.262,31808.0
2020-05-14 11:00:00,58.44,58.58,58.33,58.58,48408.0,49.262,49.38,49.1693,49.38,48408.0
2020-05-14 11:10:00,58.54,58.84,58.46,58.77,22318.0,49.3463,49.5992,49.2789,49.5402,22318.0
2020-05-14 11:20:00,58.72,58.79,58.25,58.29,48964.0,49.498,49.557,49.1018,49.1356,48964.0
2020-05-14 11:30:00,58.28,58.33,57.88,57.93,27970.0,49.1271,49.1693,48.79,48.8321,27970.0
2020-05-14 11:40:00,57.84,58.07,57.83,58.01,31740.0,48.7562,48.9501,48.7478,48.8995,31740.0
2020-05-14 11:50:00,58.0,58.48,58.0,58.38,21792.0,48.8911,49.2957,48.8911,49.2114,21792.0
2020-05-14 12:00:00,58.35,58.55,58.32,58.52,28678.0,49.1861,49.3547,49.1609,49.3294,28678.0
2020-05-14 12:10:00,58.56,58.81,58.51,58.79,26098.0,49.3632,49.5739,49.321,49.557,26098.0
2020-05-14 12:20:00,58.77,58.9,58.74,58.78,34836.0,49.5402,49.6498,49.5149,49.5486,34836.0
2020-05-14 12:30:00,58.81,58.92,58.71,58.74,44388.0,49.5739,49.6666,49.4896,49.5149,44388.0
2020-05-14 12:40:00,58.74,58.88,58.71,58.77,33752.0,49.5149,49.6329,49.4896,49.5402,33752.0
2020-05-14 12:50:00,58.77,59.13,58.76,59.09,55366.0,49.5402,49.8436,49.5318,49.8099,55366.0
2020-05-14 13:00:00,59.09,59.12,59.01,59.07,22386.0,49.8099,49.8352,49.7425,49.7931,22386.0
2020-05-14 13:10:00,59.12,59.43,59.1,59.43,20274.0,49.8352,50.0965,49.8184,50.0965,20274.0
2020-05-14 13:20:00,59.43,59.76,59.42,59.75,28616.0,50.0965,50.3747,50.0881,50.3663,28616.0
2020-05-14 13:30:00,59.74,59.88,59.72,59.74,29508.0,50.3578,50.4759,50.341,50.3578,29508.0
2020-05-14 13:40:00,59.74,59.83,59.57,59.75,27306.0,50.3578,50.4337,50.2145,50.3663,27306.0
2020-05-14 13:50:00,59.74,59.78,59.44,59.49,31152.0,50.3578,50.3916,50.105,50.1471,31152.0
2020-05-14 14:00:00,59.47,59.63,59.42,59.62,55004.0,50.1302,50.2651,50.0881,50.2567,55004.0
2020-05-14 14:10:00,59.64,59.69,59.49,59.52,77158.0,50.2735,50.3157,50.1471,50.1724,77158.0
2020-05-14 14:20:00,59.57,59.68,59.47,59.62,83264.0,50.2145,50.3073,50.1302,50.2567,83264.0
2020-05-14 14:30:00,59.64,59.75,59.37,59.38,13312.0,50.2735,50.3663,50.046,50.0544,13312.0
2020-05-14 14:40:00,59.41,59.51,59.32,59.43,73926.0,50.0797,50.164,50.0038,50.0965,73926.0
2020-05-14 14:50:00,59.45,59.65,59.43,59.55,15950.0,50.1134,50.282,50.0965,50.1977,15950.0
2020-05-14 15:00:00,59.55,59.88,59.55,59.87,29310.0,50.1977,50.4759,50.1977,50.4674,29310.0
2020-05-14 15:10:00,59.87,59.94,59.75,59.87,31416.0,50.4674,50.5264,50.3663,50.4674,31416.0
2020-05-14 15:20:00,59.88,60.1,59.88,60.07,42844.0,50.4759,50.6613,50.4759,50.636,42844.0
2020-05-14 15:30:00,60.08,60.13,59.84,59.99,70426.0,50.6444,50.6866,50.4421,50.5686,70426.0
2020-05-14 15:40:00,59.99,60.32,59.9,60.12,95554.0,50.5686,50.8468,50.4927,50.6782,95554.0
2020-05-14 15:50:00,60.07,60.18,60.0,60.17,198372.0,50.636,50.7287,50.577,50.7203,198372.0
2020-05-15 09:30:00,59.95,60.07,59.36,60.07,152342.0,50.5349,50.636,50.0375,50.636,152342.0
2020-05-15 09:40:00,60.2,60.25,59.83,60.24,43202.0,50.7456,50.7877,50.4337,50.7793,43202.0
2020-05-15 09:50:00,60.24,60.49,60.15,60.15,30214.0,50.7793,50.9901,50.7035,50.7035,30214.0
2020-05-15 10:00:00,60.13,60.27,59.85,59.98,31068.0,50.6866,50.8046,50.4506,50.5602,31068.0
2020-05-15 10:10:00,60.02,60.31,60.0,60.23,33032.0,50.5939,50.8383,50.577,50.7709,33032.0
2020-05-15 10:20:00,60.2,60.29,59.9,59.94,42368.0,50.7456,50.8215,50.4927,50.5264,42368.0
2020-05-15 10:30:00,59.91,60.15,59.83,60.0,176864.0,50.5011,50.7035,50.4337,50.577,176864.0
2020-05-15 10:40:00,60.01,60.09,59.85,60.05,34016.0,50.5854,50.6529,50.4506,50.6192,34016.0
2020-05-15 10:50:00,60.04,60.04,59.85,59.91,37274.0,50.6107,50.6107,50.4506,50.5011,37274.0
2020-05-15 11:00:00,59.88,59.9,59.47,59.54,37546.0,50.4759,50.4927,50.1302,50.1893,37546.0
2020-05-15 11:10:00,59.51,59.77,59.51,59.62,44600.0,50.164,50.3831,50.164,50.2567,44600.0
2020-05-15 11:20:00,59.62,60.02,59.61,59.85,106114.0,50.2567,50.5939,50.2483,50.4506,106114.0
2020-05-15 11:30:00,59.78,59.98,59.54,59.55,67658.0,50.3916,50.5602,50.1893,50.1977,67658.0
2020-05-15 11:40:00,59.52,59.58,59.13,59.15,50650.0,50.1724,50.223,49.8436,49.8605,50650.0
2020-05-15 11:50:00,59.18,59.22,58.93,58.97,75814.0,49.8858,49.9195,49.6751,49.7088,75814.0
2020-05-15 12:00:00,58.95,59.29,58.87,59.29,114028.0,49.6919,49.9785,49.6245,49.9785,114028.0
2020-05-15 12:10:00,59.28,59.35,58.94,58.96,45730.0,49.9701,50.0291,49.6835,49.7003,45730.0
2020-05-15 12:20:00,58.96,59.03,58.88,58.99,126578.0,49.7003,49.7593,49.6329,49.7256,126578.0
2020-05-15 12:30:00,58.99,59.1,58.93,58.99,93262.0,49.7256,49.8184,49.6751,49.7256,93262.0
2020-05-15 12:40:00,58.99,59.06,58.72,58.73,30558.0,49.7256,49.7846,49.498,49.5065,30558.0
2020-05-15 12:50:00,58.73,58.74,58.6,58.67,25876.0,49.5065,49.5149,49.3969,49.4559,25876.0
2020-05-15 13:00:00,58.68,58.77,58.63,58.76,30332.0,49.4643,49.5402,49.4222,49.5318,30332.0
2020-05-15 13:10:00,58.79,58.83,58.6,58.66,34060.0,49.557,49.5908,49.3969,49.4475,34060.0
2020-05-15 13:20:00,58.66,58.92,58.66,58.9,37054.0,49.4475,49.6666,49.4475,49.6498,37054.0
2020-05-15 13:30:00,58.88,59.02,58.81,58.97,33656.0,49.6329,49.7509,49.5739,49.7088,33656.0
2020-05-15 13:40:00,58.95,59.09,58.91,58.92,25940.0,49.6919,49.8099,49.6582,49.6666,25940.0
2020-05-15 13:50:00,58.93,58.97,58.87,58.92,20826.0,49.6751,49.7088,49.6245,49.6666,20826.0
2020-05-15 14:00:00,58.91,59.12,58.83,58.84,29658.0,49.6582,49.8352,49.5908,49.5992,29658.0
2020-05-15 14:10:00,58.84,58.87,58.68,58.72,24840.0,49.5992,49.6245,49.4643,49.498,24840.0
2020-05-15 14:20:00,58.72,58.83,58.65,58.73,25886.0,49.498,49.5908,49.439,49.5065,25886.0
2020-05-15 14:30:00,58.77,58.82,58.52,58.58,25728.0,49.5402,49.5823,49.3294,49.38,25728.0
2020-05-15 14:40:00,58.59,58.67,58.55,58.63,38434.0,49.3885,49.4559,49.3547,49.4222,38434.0
2020-05-15 14:50:00,58.63,58.74,58.48,58.48,26930.0,49.4222,49.5149,49.2957,49.2957,26930.0
2020-05-15 15:00:00,58.49,58.76,58.46,58.73,79286.0,49.3042,49.5318,49.2789,49.5065,79286.0
2020-05-15 15:10:00,58.7,58.92,58.6,58.86,79054.0,49.4812,49.6666,49.3969,49.616,79054.0
2020-05-15 15:20:00,58.87,59.06,58.84,58.85,67322.0,49.6245,49.7846,49.5992,49.6076,67322.0
2020-05-15 15:30:00,58.86,58.94,58.72,58.83,82062.0,49.616,49.6835,49.498,49.5908,82062.0
2020-05-15 15:40:00,58.85,59.77,58.85,59.63,138778.0,49.6076,50.3831,49.6076,50.2651,138778.0
2020-05-15 15:50:00,59.63,59.87,59.52,59.56,392980.0,50.2651,50.4674,50.1724,50.2061,392980.0
2020-05-18 09:30:00,61.44,62.47,61.35,62.3,112102.0,51.7909,52.6591,51.715,52.5158,112102.0
2020-05-18 09:40:00,62.38,62.75,62.29,62.74,47208.0,52.5832,52.8951,52.5074,52.8867,47208.0
2020-05-18 09:50:00,62.77,62.92,62.58,62.75,63768.0,52.912,53.0384,52.7518,52.8951,63768.0
2020-05-18 10:00:00,62.82,62.83,62.51,62.56,40726.0,52.9541,52.9626,52.6928,52.735,40726.0
2020-05-18 10:10:00,62.56,62.66,62.32,62.43,55340.0,52.735,52.8193,52.5327,52.6254,55340.0
2020-05-18 10:20:00,62.39,62.49,62.17,62.27,45070.0,52.5917,52.676,52.4062,52.4905,45070.0
2020-05-18 10:30:00,62.25,62.55,62.25,62.4,30526.0,52.4736,52.7265,52.4736,52.6001,30526.0
2020-05-18 10:40:00,62.4,62.6,62.4,62.58,67658.0,52.6001,52.7687,52.6001,52.7518,67658.0
2020-05-18 10:50:00,62.59,62.64,62.41,62.54,34692.0,52.7603,52.8024,52.6085,52.7181,34692.0
2020-05-18 11:00:00,62.57,62.61,62.38,62.58,38090.0,52.7434,52.7771,52.5832,52.7518,38090.0
2020-05-18 11:10:00,62.55,62.55,62.4,62.49,56724.0,52.7265,52.7265,52.6001,52.676,56724.0
2020-05-18 11:20:00,62.52,62.62,62.51,62.57,119614.0,52.7012,52.7855,52.6928,52.7434,119614.0
2020-05-18 11:30:00,62.58,62.84,62.55,62.69,111332.0,52.7518,52.971,52.7265,52.8445,111332.0
2020-05-18 11:40:00,62.71,62.76,62.52,62.56,36406.0,52.8614,52.9036,52.7012,52.735,36406.0
2020-05-18 11:50:00,62.6,62.68,62.49,62.5,128818.0,52.7687,52.8361,52.676,52.6844,128818.0
2020-05-18 12:00:00,62.5,62.57,62.38,62.49,80496.0,52.6844,52.7434,52.5832,52.676,80496.0
2020-05-18 12:10:00,62.52,62.52,62.34,62.44,46268.0,52.7012,52.7012,52.5495,52.6338,46268.0
2020-05-18 12:20:00,62.47,62.54,62.4,62.49,170120.0,52.6591,52.7181,52.6001,52.676,170120.0
2020-05-18 12:30:00,62.5,62.63,62.38,62.45,121460.0,52.6844,52.794,52.5832,52.6422,121460.0
2020-05-18 12:40:00,62.46,62.47,62.35,62.45,28114.0,52.6507,52.6591,52.5579,52.6422,28114.0
2020-05-18 12:50:00,62.46,62.48,62.21,62.27,100554.0,52.6507,52.6675,52.4399,52.4905,100554.0
2020-05-18 13:00:00,62.26,62.31,62.13,62.2,62020.0,52.4821,52.5242,52.3725,52.4315,62020.0
2020-05-18 13:10:00,62.19,62.27,62.1,62.13,119190.0,52.4231,52.4905,52.3472,52.3725,119190.0
2020-05-18 13:20:00,62.15,62.2,62.07,62.17,44022.0,52.3894,52.4315,52.3219,52.4062,44022.0
2020-05-18 13:30:00,62.18,62.2,62.11,62.12,43632.0,52.4146,52.4315,52.3556,52.3641,43632.0
2020-05-18 13:40:00,62.1,62.47,62.06,62.47,98456.0,52.3472,52.6591,52.3135,52.6591,98456.0
2020-05-18 13:50:00,62.47,62.6,62.37,62.54,30926.0,52.6591,52.7687,52.5748,52.7181,30926.0
2020-05-18 14:00:00,62.55,62.56,62.33,62.48,61282.0,52.7265,52.735,52.5411,52.6675,61282.0
2020-05-18 14:10:00,62.47,62.54,62.34,62.4,29094.0,52.6591,52.7181,52.5495,52.6001,29094.0
2020-05-18 14:20:00,62.4,62.54,62.34,62.4,53434.0,52.6001,52.7181,52.5495,52.6001,53434.0
2020-05-18 14:30:00,62.34,62.45,62.24,62.27,43080.0,52.5495,52.6422,52.4652,52.4905,43080.0
2020-05-18 14:40:00,62.26,62.32,62.15,62.16,67494.0,52.4821,52.5327,52.3894,52.3978,67494.0
2020-05-18 14:50:00,62.18,62.23,62.08,62.21,61752.0,52.4146,52.4568,52.3303,52.4399,61752.0
2020-05-18 15:00:00,62.21,62.27,62.15,62.2,70282.0,52.4399,52.4905,52.3894,52.4315,70282.0
2020-05-18 15:10:00,62.18,62.21,62.04,62.16,68344.0,52.4146,52.4399,52.2966,52.3978,68344.0
2020-05-18 15:20:00,62.17,62.17,62.06,62.11,66140.0,52.4062,52.4062,52.3135,52.3556,66140.0
2020-05-18 15:30:00,62.1,62.27,62.09,62.25,109472.0,52.3472,52.4905,52.3388,52.4736,109472.0
2020-05-18 15:40:00,62.24,62.34,62.18,62.23,147620.0,52.4652,52.5495,52.4146,52.4568,147620.0
2020-05-18 15:50:00,62.24,62.27,61.88,61.96,288172.0,52.4652,52.4905,52.1618,52.2292,288172.0
2020-05-19 09:30:00,61.9,62.08,61.41,61.48,85378.0,52.1786,52.3303,51.7656,51.8246,85378.0
2020-05-19 09:40:00,61.49,61.56,61.11,61.14,28260.0,51.833,51.892,51.5127,51.538,28260.0
2020-05-19 09:50:00,61.13,61.57,61.1,61.48,40276.0,51.5295,51.9004,51.5043,51.8246,40276.0
2020-05-19 10:00:00,61.52,62.19,61.48,62.15,108990.0,51.8583,52.4231,51.8246,52.3894,108990.0
2020-05-19 10:10:00,62.15,62.15,61.9,61.98,48054.0,52.3894,52.3894,52.1786,52.2461,48054.0
2020-05-19 10:20:00,62.0,62.21,62.0,62.16,36332.0,52.2629,52.4399,52.2629,52.3978,36332.0
2020-05-19 10:30:00,62.19,62.46,62.16,62.34,75684.0,52.4231,52.6507,52.3978,52.5495,75684.0
2020-05-19 10:40:00,62.33,62.33,61.98,62.24,26496.0,52.5411,52.5411,52.2461,52.4652,26496.0
2020-05-19 10:50:00,62.3,62.49,62.21,62.26,255350.0,52.5158,52.676,52.4399,52.4821,255350.0
2020-05-19 11:00:00,62.27,62.59,62.17,62.51,149752.0,52.4905,52.7603,52.4062,52.6928,149752.0
2020-05-19 11:10:00,62.51,62.51,62.23,62.43,29258.0,52.6928,52.6928,52.4568,52.6254,29258.0
2020-05-19 11:20:00,62.48,62.6,62.44,62.58,28228.0,52.6675,52.7687,52.6338,52.7518,28228.0
2020-05-19 11:30:00,62.6,62.69,62.52,62.53,25038.0,52.7687,52.8445,52.7012,52.7097,25038.0
2020-05-19 11:40:00,62.53,62.71,62.35,62.4,24956.0,52.7097,52.8614,52.5579,52.6001,24956.0
2020-05-19 11:50:00,62.4,62.42,62.26,62.29,21744.0,52.6001,52.6169,52.4821,52.5074,21744.0
2020-05-19 12:00:00,62.33,62.59,62.27,62.56,24434.0,52.5411,52.7603,52.4905,52.735,24434.0
2020-05-19 12:10:00,62.58,62.7,62.45,62.46,24166.0,52.7518,52.853,52.6422,52.6507,24166.0
2020-05-19 12:20:00,62.45,62.82,62.45,62.69,31008.0,52.6422,52.9541,52.6422,52.8445,31008.0
2020-05-19 12:30:00,62.72,62.77,62.55,62.59,36296.0,52.8698,52.912,52.7265,52.7603,36296.0
2020-05-19 12:40:00,62.59,62.83,62.59,62.68,30988.0,52.7603,52.9626,52.7603,52.8361,30988.0
2020-05-19 12:50:00,62.67,62.7,62.54,62.59,13998.0,52.8277,52.853,52.7181,52.7603,13998.0
2020-05-19 13:00:00,62.58,62.69,62.56,62.6,16244.0,52.7518,52.8445,52.735,52.7687,16244.0
2020-05-19 13:10:00,62.59,62.85,62.56,62.84,22246.0,52.7603,52.9794,52.735,52.971,22246.0
2020-05-19 13:20:00,62.82,62.94,62.79,62.9,30328.0,52.9541,53.0553,52.9288,53.0216,30328.0
2020-05-19 13:30:00,62.88,63.04,62.85,62.99,54224.0,53.0047,53.1396,52.9794,53.0974,54224.0
2020-05-19 13:40:00,62.99,63.15,62.99,63.12,31876.0,53.0974,53.2323,53.0974,53.207,31876.0
2020-05-19 13:50:00,63.13,63.15,63.04,63.08,46572.0,53.2154,53.2323,53.1396,53.1733,46572.0
2020-05-19 14:00:00,63.1,63.27,63.01,63.26,53072.0,53.1902,53.3335,53.1143,53.325,53072.0
2020-05-19 14:10:00,63.23,63.38,63.19,63.33,28744.0,53.2997,53.4262,53.266,53.384,28744.0
2020-05-19 14:20:00,63.32,63.43,63.3,63.43,48334.0,53.3756,53.4683,53.3587,53.4683,48334.0
2020-05-19 14:30:00,63.44,63.59,63.43,63.56,73990.0,53.4768,53.6032,53.4683,53.5779,73990.0
2020-05-19 14:40:00,63.6,63.6,63.49,63.55,34246.0,53.6116,53.6116,53.5189,53.5695,34246.0
2020-05-19 14:50:00,63.56,63.69,63.13,63.22,79088.0,53.5779,53.6875,53.2154,53.2913,79088.0
2020-05-19 15:00:00,63.2,63.49,63.13,63.43,49028.0,53.2745,53.5189,53.2154,53.4683,49028.0
2020-05-19 15:10:00,63.42,63.72,63.4,63.56,99232.0,53.4599,53.7128,53.443,53.5779,99232.0
2020-05-19 15:20:00,63.56,63.66,63.43,63.65,68000.0,53.5779,53.6622,53.4683,53.6538,68000.0
2020-05-19 15:30:00,63.64,63.65,63.22,63.26,89560.0,53.6453,53.6538,53.2913,53.325,89560.0
2020-05-19 15:40:00,63.25,63.32,63.16,63.24,103868.0,53.3166,53.3756,53.2407,53.3082,103868.0
2020-05-19 15:50:00,63.24,63.43,63.04,63.04,289242.0,53.3082,53.4683,53.1396,53.1396,289242.0
2020-05-20 09:30:00,63.15,63.45,62.9,63.21,41378.0,53.2323,53.4852,53.0216,53.2829,41378.0
2020-05-20 09:40:00,63.28,63.51,63.08,63.41,39682.0,53.3419,53.5358,53.1733,53.4515,39682.0
2020-05-20 09:50:00,63.41,63.55,62.91,62.95,34992.0,53.4515,53.5695,53.03,53.0637,34992.0
2020-05-20 10:00:00,62.92,63.03,62.8,62.82,48124.0,53.0384,53.1311,52.9373,52.9541,48124.0
2020-05-20 10:10:00,62.86,62.95,62.52,62.6,57102.0,52.9878,53.0637,52.7012,52.7687,57102.0
2020-05-20 10:20:00,62.6,62.69,62.32,62.52,47666.0,52.7687,52.8445,52.5327,52.7012,47666.0
2020-05-20 10:30:00,62.52,62.52,62.33,62.41,35512.0,52.7012,52.7012,52.5411,52.6085,35512.0
2020-05-20 10:40:00,62.4,62.49,62.23,62.41,36426.0,52.6001,52.676,52.4568,52.6085,36426.0
2020-05-20 10:50:00,62.4,62.72,62.23,62.69,50690.0,52.6001,52.8698,52.4568,52.8445,50690.0
2020-05-20 11:00:00,62.69,62.81,62.57,62.58,25484.0,52.8445,52.9457,52.7434,52.7518,25484.0
2020-05-20 11:10:00,62.55,62.72,62.51,62.67,35540.0,52.7265,52.8698,52.6928,52.8277,35540.0
2020-05-20 11:20:00,62.69,62.72,62.36,62.39,39820.0,52.8445,52.8698,52.5664,52.5917,39820.0
2020-05-20 11:30:00,62.35,62.49,62.29,62.31,27656.0,52.5579,52.676,52.5074,52.5242,27656.0
2020-05-20 11:40:00,62.34,62.42,62.25,62.25,31458.0,52.5495,52.6169,52.4736,52.4736,31458.0
2020-05-20 11:50:00,62.26,62.32,62.16,62.16,17550.0,52.4821,52.5327,52.3978,52.3978,17550.0
2020-05-20 12:00:00,62.18,62.24,62.01,62.01,31922.0,52.4146,52.4652,52.2713,52.2713,31922.0
2020-05-20 12:10:00,61.96,62.03,61.9,61.97,24066.0,52.2292,52.2882,52.1786,52.2376,24066.0
2020-05-20 12:20:00,61.92,61.99,61.87,61.97,23890.0,52.1955,52.2545,52.1533,52.2376,23890.0
2020-05-20 12:30:00,61.96,62.01,61.88,61.96,55382.0,52.2292,52.2713,52.1618,52.2292,55382.0
2020-05-20 12:40:00,61.98,62.19,61.96,62.18,53118.0,52.2461,52.4231,52.2292,52.4146,53118.0
2020-05-20 12:50:00,62.18,62.27,62.07,62.1,37182.0,52.4146,52.4905,52.3219,52.3472,37182.0
2020-05-20 13:00:00,62.09,62.12,61.95,61.98,31110.0,52.3388,52.3641,52.2208,52.2461,31110.0
2020-05-20 13:10:00,61.99,62.1,61.97,62.08,31768.0,52.2545,52.3472,52.2376,52.3303,31768.0
2020-05-20 13:20:00,62.09,62.12,62.01,62.04,30072.0,52.3388,52.3641,52.2713,52.2966,30072.0
2020-05-20 13:30:00,62.06,62.13,62.01,62.09,25182.0,52.3135,52.3725,52.2713,52.3388,25182.0
2020-05-20 13:40:00,62.1,62.13,62.04,62.06,16076.0,52.3472,52.3725,52.2966,52.3135,16076.0
2020-05-20 13:50:00,62.05,62.08,61.87,61.9,32524.0,52.3051,52.3303,52.1533,52.1786,32524.0
2020-05-20 14:00:00,61.9,62.02,61.85,61.86,25138.0,52.1786,52.2798,52.1365,52.1449,25138.0
2020-05-20 14:10:00,61.88,61.91,61.73,61.85,30472.0,52.1618,52.187,52.0353,52.1365,30472.0
2020-05-20 14:20:00,61.83,61.98,61.82,61.96,27376.0,52.1196,52.2461,52.1112,52.2292,27376.0
2020-05-20 14:30:00,61.95,62.12,61.9,61.91,29620.0,52.2208,52.3641,52.1786,52.187,29620.0
2020-05-20 14:40:00,61.93,61.94,61.72,61.76,42610.0,52.2039,52.2123,52.0269,52.0606,42610.0
2020-05-20 14:50:00,61.74,61.81,61.69,61.7,53820.0,52.0437,52.1028,52.0016,52.01,53820.0
2020-05-20 15:00:00,61.7,61.74,61.49,61.49,36202.0,52.01,52.0437,51.833,51.833,36202.0
2020-05-20 15:10:00,61.51,61.58,61.29,61.49,64394.0,51.8499,51.9089,51.6644,51.833,64394.0
2020-05-20 15:20:00,61.5,61.64,61.46,61.55,53488.0,51.8414,51.9594,51.8077,51.8836,53488.0
2020-05-20 15:30:00,61.55,61.62,61.47,61.52,60918.0,51.8836,51.9426,51.8161,51.8583,60918.0
2020-05-20 15:40:00,61.51,61.51,61.23,61.29,83812.0,51.8499,51.8499,51.6138,51.6644,83812.0
2020-05-20 15:50:00,61.24,61.4,61.14,61.32,256874.0,51.6223,51.7571,51.538,51.6897,256874.0
2020-05-21 09:30:00,61.23,61.47,61.15,61.38,53128.0,51.6138,51.8161,51.5464,51.7403,53128.0
2020-05-21 09:40:00,61.35,61.74,61.21,61.58,36726.0,51.715,52.0437,51.597,51.9089,36726.0
2020-05-21 09:50:00,61.58,61.82,61.46,61.75,42458.0,51.9089,52.1112,51.8077,52.0522,42458.0
2020-05-21 10:00:00,61.76,61.9,61.6,61.71,30004.0,52.0606,52.1786,51.9257,52.0185,30004.0
2020-05-21 10:10:00,61.75,61.84,61.57,61.6,27386.0,52.0522,52.128,51.9004,51.9257,27386.0
2020-05-21 10:20:00,61.63,61.63,61.45,61.45,23562.0,51.951,51.951,51.7993,51.7993,23562.0
2020-05-21 10:30:00,61.42,61.42,61.07,61.1,35212.0,51.774,51.774,51.479,51.5043,35212.0
2020-05-21 10:40:00,61.13,61.22,60.98,61.02,21130.0,51.5295,51.6054,51.4031,51.4368,21130.0
2020-05-21 10:50:00,61.01,61.13,60.88,61.01,15168.0,51.4284,51.5295,51.3188,51.4284,15168.0
2020-05-21 11:00:00,60.96,61.02,60.82,60.98,23532.0,51.3862,51.4368,51.2682,51.4031,23532.0
2020-05-21 11:10:00,60.96,60.96,60.78,60.79,34074.0,51.3862,51.3862,51.2345,51.2429,34074.0
2020-05-21 11:20:00,60.81,60.83,60.6,60.63,16868.0,51.2598,51.2767,51.0828,51.1081,16868.0
2020-05-21 11:30:00,60.66,60.88,60.63,60.88,22428.0,51.1334,51.3188,51.1081,51.3188,22428.0
2020-05-21 11:40:00,60.91,61.05,60.88,60.99,24380.0,51.3441,51.4621,51.3188,51.4115,24380.0
2020-05-21 11:50:00,60.99,61.01,60.85,60.87,25894.0,51.4115,51.4284,51.2935,51.3104,25894.0
2020-05-21 12:00:00,60.88,61.01,60.7,60.72,34430.0,51.3188,51.4284,51.1671,51.1839,34430.0
2020-05-21 12:10:00,60.72,60.81,60.69,60.8,14796.0,51.1839,51.2598,51.1586,51.2514,14796.0
2020-05-21 12:20:00,60.81,60.83,60.71,60.72,28162.0,51.2598,51.2767,51.1755,51.1839,28162.0
2020-05-21 12:30:00,60.68,60.7,60.49,60.55,30150.0,51.1502,51.1671,50.9901,51.0406,30150.0
2020-05-21 12:40:00,60.56,60.82,60.56,60.74,20524.0,51.0491,51.2682,51.0491,51.2008,20524.0
2020-05-21 12:50:00,60.74,60.77,60.67,60.72,19970.0,51.2008,51.2261,51.1418,51.1839,19970.0
2020-05-21 13:00:00,60.74,60.85,60.66,60.68,31792.0,51.2008,51.2935,51.1334,51.1502,31792.0
2020-05-21 13:10:00,60.74,60.81,60.69,60.7,27158.0,51.2008,51.2598,51.1586,51.1671,27158.0
2020-05-21 13:20:00,60.68,60.69,60.58,60.62,30232.0,51.1502,51.1586,51.0659,51.0996,30232.0
2020-05-21 13:30:00,60.6,60.63,60.55,60.55,24302.0,51.0828,51.1081,51.0406,51.0406,24302.0
2020-05-21 13:40:00,60.56,60.6,60.55,60.6,23702.0,51.0491,51.0828,51.0406,51.0828,23702.0
2020-05-21 13:50:00,60.59,60.74,60.58,60.69,26190.0,51.0744,51.2008,51.0659,51.1586,26190.0
2020-05-21 14:00:00,60.71,60.81,60.7,60.74,73902.0,51.1755,51.2598,51.1671,51.2008,73902.0
2020-05-21 14:10:00,60.73,60.77,60.7,60.73,40820.0,51.1924,51.2261,51.1671,51.1924,40820.0
2020-05-21 14:20:00,60.74,60.81,60.74,60.77,84536.0,51.2008,51.2598,51.2008,51.2261,84536.0
2020-05-21 14:30:00,60.77,60.88,60.75,60.76,44558.0,51.2261,51.3188,51.2092,51.2177,44558.0
2020-05-21 14:40:00,60.77,60.85,60.74,60.76,30054.0,51.2261,51.2935,51.2008,51.2177,30054.0
2020-05-21 14:50:00,60.77,60.85,60.76,60.82,32954.0,51.2261,51.2935,51.2177,51.2682,32954.0
2020-05-21 15:00:00,60.84,60.93,60.72,60.8,41738.0,51.2851,51.361,51.1839,51.2514,41738.0
2020-05-21 15:10:00,60.79,60.84,60.7,60.81,47470.0,51.2429,51.2851,51.1671,51.2598,47470.0
2020-05-21 15:20:00,60.82,60.87,60.77,60.8,55612.0,51.2682,51.3104,51.2261,51.2514,55612.0
2020-05-21 15:30:00,60.8,60.81,60.6,60.74,89590.0,51.2514,51.2598,51.0828,51.2008,89590.0
2020-05-21 15:40:00,60.72,60.72,60.62,60.63,119582.0,51.1839,51.1839,51.0996,51.1081,119582.0
2020-05-21 15:50:00,60.65,60.68,60.48,60.49,296794.0,51.1249,51.1502,50.9816,50.9901,296794.0
2020-05-22 09:30:00,60.57,60.74,60.3,60.34,44448.0,51.0575,51.2008,50.8299,50.8636,44448.0
2020-05-22 09:40:00,60.34,60.49,60.29,60.49,29196.0,50.8636,50.9901,50.8215,50.9901,29196.0
2020-05-22 09:50:00,60.43,60.62,60.32,60.38,22592.0,50.9395,51.0996,50.8468,50.8973,22592.0
2020-05-22 10:00:00,60.35,60.87,60.32,60.82,58242.0,50.872,51.3104,50.8468,51.2682,58242.0
2020-05-22 10:10:00,60.84,61.15,60.76,61.05,22562.0,51.2851,51.5464,51.2177,51.4621,22562.0
2020-05-22 10:20:00,61.08,61.16,60.99,61.14,36076.0,51.4874,51.5548,51.4115,51.538,36076.0
2020-05-22 10:30:00,61.16,61.22,60.95,61.11,24758.0,51.5548,51.6054,51.3778,51.5127,24758.0
2020-05-22 10:40:00,61.11,61.21,60.98,61.05,14882.0,51.5127,51.597,51.4031,51.4621,14882.0
2020-05-22 10:50:00,60.92,60.93,60.72,60.78,19062.0,51.3525,51.361,51.1839,51.2345,19062.0
2020-05-22 11:00:00,60.77,60.93,60.77,60.93,13818.0,51.2261,51.361,51.2261,51.361,13818.0
2020-05-22 11:10:00,60.91,60.91,60.76,60.83,23680.0,51.3441,51.3441,51.2177,51.2767,23680.0
2020-05-22 11:20:00,60.84,60.95,60.8,60.86,14886.0,51.2851,51.3778,51.2514,51.3019,14886.0
2020-05-22 11:30:00,60.85,60.97,60.83,60.92,9968.0,51.2935,51.3947,51.2767,51.3525,9968.0
2020-05-22 11:40:00,60.9,60.92,60.81,60.92,9244.0,51.3357,51.3525,51.2598,51.3525,9244.0
2020-05-22 11:50:00,60.88,60.92,60.83,60.84,8678.0,51.3188,51.3525,51.2767,51.2851,8678.0
2020-05-22 12:00:00,60.83,60.93,60.83,60.85,9230.0,51.2767,51.361,51.2767,51.2935,9230.0
2020-05-22 12:10:00,60.83,60.85,60.76,60.76,9222.0,51.2767,51.2935,51.2177,51.2177,9222.0
2020-05-22 12:20:00,60.81,60.86,60.77,60.82,19982.0,51.2598,51.3019,51.2261,51.2682,19982.0
2020-05-22 12:30:00,60.84,61.01,60.83,60.96,9196.0,51.2851,51.4284,51.2767,51.3862,9196.0
2020-05-22 12:40:00,60.94,61.1,60.93,61.04,11714.0,51.3694,51.5043,51.361,51.4537,11714.0
2020-05-22 12:50:00,61.05,61.12,60.98,60.99,7578.0,51.4621,51.5211,51.4031,51.4115,7578.0
2020-05-22 13:00:00,60.98,61.01,60.91,60.95,15002.0,51.4031,51.4284,51.3441,51.3778,15002.0
2020-05-22 13:10:00,60.95,60.99,60.89,60.9,20156.0,51.3778,51.4115,51.3272,51.3357,20156.0
2020-05-22 13:20:00,60.88,61.01,60.88,60.99,13494.0,51.3188,51.4284,51.3188,51.4115,13494.0
2020-05-22 13:30:00,60.96,61.08,60.95,61.08,10666.0,51.3862,51.4874,51.3778,51.4874,10666.0
2020-05-22 13:40:00,61.05,61.06,61.0,61.02,10962.0,51.4621,51.4705,51.42,51.4368,10962.0
2020-05-22 13:50:00,61.05,61.14,60.99,61.12,8730.0,51.4621,51.538,51.4115,51.5211,8730.0
2020-05-22 14:00:00,61.13,61.32,61.13,61.26,45624.0,51.5295,51.6897,51.5295,51.6391,45624.0
2020-05-22 14:10:00,61.26,61.35,61.21,61.32,34074.0,51.6391,51.715,51.597,51.6897,34074.0
2020-05-22 14:20:00,61.31,61.42,61.27,61.41,15016.0,51.6813,51.774,51.6476,51.7656,15016.0
2020-05-22 14:30:00,61.42,61.49,61.42,61.48,12070.0,51.774,51.833,51.774,51.8246,12070.0
2020-05-22 14:40:00,61.47,61.55,61.42,61.54,74376.0,51.8161,51.8836,51.774,51.8752,74376.0
2020-05-22 14:50:00,61.52,61.57,61.44,61.57,13566.0,51.8583,51.9004,51.7909,51.9004,13566.0
2020-05-22 15:00:00,61.56,61.67,61.49,61.59,22624.0,51.892,51.9847,51.833,51.9173,22624.0
2020-05-22 15:10:00,61.57,61.59,61.48,61.48,21078.0,51.9004,51.9173,51.8246,51.8246,21078.0
2020-05-22 15:20:00,61.48,61.49,61.33,61.44,30750.0,51.8246,51.833,51.6981,51.7909,30750.0
2020-05-22 15:30:00,61.48,61.62,61.47,61.61,20030.0,51.8246,51.9426,51.8161,51.9342,20030.0
2020-05-22 15:40:00,61.6,61.87,61.57,61.85,57502.0,51.9257,52.1533,51.9004,52.1365,57502.0
2020-05-22 15:50:00,61.85,61.99,61.73,61.95,181642.0,52.1365,52.2545,52.0353,52.2208,181642.0
2020-05-26 09:30:00,62.86,63.15,62.36,62.45,108846.0,52.9878,53.2323,52.5664,52.6422,108846.0
2020-05-26 09:40:00,62.48,62.58,62.22,62.39,75862.0,52.6675,52.7518,52.4484,52.5917,75862.0
2020-05-26 09:50:00,62.42,62.46,62.22,62.27,45182.0,52.6169,52.6507,52.4484,52.4905,45182.0
2020-05-26 10:00:00,62.26,62.39,62.17,62.34,41712.0,52.4821,52.5917,52.4062,52.5495,41712.0
2020-05-26 10:10:00,62.34,62.56,62.34,62.55,41804.0,52.5495,52.735,52.5495,52.7265,41804.0
2020-05-26 10:20:00,62.56,62.7,62.52,62.63,54222.0,52.735,52.853,52.7012,52.794,54222.0
2020-05-26 10:30:00,62.63,62.79,62.63,62.77,25056.0,52.794,52.9288,52.794,52.912,25056.0
2020-05-26 10:40:00,62.78,63.06,62.75,63.04,23156.0,52.9204,53.1564,52.8951,53.1396,23156.0
2020-05-26 10:50:00,63.05,63.22,63.05,63.19,12940.0,53.148,53.2913,53.148,53.266,12940.0
2020-05-26 11:00:00,63.19,63.41,63.17,63.35,20900.0,53.266,53.4515,53.2492,53.4009,20900.0
2020-05-26 11:10:00,63.34,63.68,63.3,63.66,24726.0,53.3925,53.6791,53.3587,53.6622,24726.0
2020-05-26 11:20:00,63.68,63.68,63.38,63.54,33956.0,53.6791,53.6791,53.4262,53.5611,33956.0
2020-05-26 11:30:00,63.54,63.65,63.49,63.64,19994.0,53.5611,53.6538,53.5189,53.6453,19994.0
2020-05-26 11:40:00,63.67,63.69,63.48,63.5,44816.0,53.6706,53.6875,53.5105,53.5273,44816.0
2020-05-26 11:50:00,63.51,63.52,63.38,63.47,30760.0,53.5358,53.5442,53.4262,53.502,30760.0
2020-05-26 12:00:00,63.46,63.47,63.33,63.4,27260.0,53.4936,53.502,53.384,53.443,27260.0
2020-05-26 12:10:00,63.42,63.46,63.36,63.4,16750.0,53.4599,53.4936,53.4093,53.443,16750.0
2020-05-26 12:20:00,63.41,63.42,63.31,63.41,20956.0,53.4515,53.4599,53.3672,53.4515,20956.0
2020-05-26 12:30:00,63.4,63.48,63.32,63.33,21674.0,53.443,53.5105,53.3756,53.384,21674.0
2020-05-26 12:40:00,63.35,63.38,63.25,63.34,29680.0,53.4009,53.4262,53.3166,53.3925,29680.0
2020-05-26 12:50:00,63.34,63.42,63.27,63.37,23392.0,53.3925,53.4599,53.3335,53.4178,23392.0
2020-05-26 13:00:00,63.41,63.47,63.38,63.43,11560.0,53.4515,53.502,53.4262,53.4683,11560.0
2020-05-26 13:10:00,63.43,63.43,63.23,63.31,43204.0,53.4683,53.4683,53.2997,53.3672,43204.0
2020-05-26 13:20:00,63.34,63.41,63.29,63.38,13464.0,53.3925,53.4515,53.3503,53.4262,13464.0
2020-05-26 13:30:00,63.36,63.36,63.27,63.35,17038.0,53.4093,53.4093,53.3335,53.4009,17038.0
2020-05-26 13:40:00,63.34,63.49,63.32,63.44,25778.0,53.3925,53.5189,53.3756,53.4768,25778.0
2020-05-26 13:50:00,63.44,63.44,63.34,63.37,28560.0,53.4768,53.4768,53.3925,53.4178,28560.0
2020-05-26 14:00:00,63.38,63.49,63.35,63.41,25106.0,53.4262,53.5189,53.4009,53.4515,25106.0
2020-05-26 14:10:00,63.41,63.47,63.37,63.44,20866.0,53.4515,53.502,53.4178,53.4768,20866.0
2020-05-26 14:20:00,63.44,63.46,63.35,63.38,22606.0,53.4768,53.4936,53.4009,53.4262,22606.0
2020-05-26 14:30:00,63.4,63.47,63.38,63.41,32446.0,53.443,53.502,53.4262,53.4515,32446.0
2020-05-26 14:40:00,63.41,63.41,63.26,63.27,37392.0,53.4515,53.4515,53.325,53.3335,37392.0
2020-05-26 14:50:00,63.26,63.3,63.18,63.22,23598.0,53.325,53.3587,53.2576,53.2913,23598.0
2020-05-26 15:00:00,63.22,63.22,63.06,63.12,23598.0,53.2913,53.2913,53.1564,53.207,23598.0
2020-05-26 15:10:00,63.12,63.19,62.99,63.01,26556.0,53.207,53.266,53.0974,53.1143,26556.0
2020-05-26 15:20:00,63.02,63.04,62.93,62.94,29380.0,53.1227,53.1396,53.0469,53.0553,29380.0
2020-05-26 15:30:00,62.96,63.02,62.77,62.84,38456.0,53.0721,53.1227,52.912,52.971,38456.0
2020-05-26 15:40:00,62.83,62.85,62.58,62.58,47514.0,52.9626,52.9794,52.7518,52.7518,47514.0
2020-05-26 15:50:00,62.59,62.66,62.51,62.62,158262.0,52.7603,52.8193,52.6928,52.7855,158262.0
2020-05-27 09:30:00,64.25,64.26,63.81,64.14,72692.0,54.1595,54.168,53.7887,54.0668,72692.0
2020-05-27 09:40:00,64.07,64.17,63.9,64.07,14926.0,54.0078,54.0921,53.8645,54.0078,14926.0
2020-05-27 09:50:00,64.02,64.07,63.49,63.55,28136.0,53.9657,54.0078,53.5189,53.5695,28136.0
2020-05-27 10:00:00,63.56,63.62,63.27,63.27,22326.0,53.5779,53.6285,53.3335,53.3335,22326.0
2020-05-27 10:10:00,63.24,63.31,63.13,63.24,31666.0,53.3082,53.3672,53.2154,53.3082,31666.0
2020-05-27 10:20:00,63.27,63.27,63.02,63.1,37520.0,53.3335,53.3335,53.1227,53.1902,37520.0
2020-05-27 10:30:00,63.09,63.13,62.83,62.88,25260.0,53.1817,53.2154,52.9626,53.0047,25260.0
2020-05-27 10:40:00,62.85,62.85,62.5,62.5,59636.0,52.9794,52.9794,52.6844,52.6844,59636.0
2020-05-27 10:50:00,62.49,62.66,62.43,62.58,39940.0,52.676,52.8193,52.6254,52.7518,39940.0
2020-05-27 11:00:00,62.55,62.6,62.3,62.59,29786.0,52.7265,52.7687,52.5158,52.7603,29786.0
2020-05-27 11:10:00,62.59,62.59,62.15,62.16,35128.0,52.7603,52.7603,52.3894,52.3978,35128.0
2020-05-27 11:20:00,62.17,62.31,61.95,62.3,41930.0,52.4062,52.5242,52.2208,52.5158,41930.0
2020-05-27 11:30:00,62.33,62.41,62.05,62.1,20012.0,52.5411,52.6085,52.3051,52.3472,20012.0
2020-05-27 11:40:00,62.11,62.32,62.01,62.3,19608.0,52.3556,52.5327,52.2713,52.5158,19608.0
2020-05-27 11:50:00,62.27,62.41,62.27,62.35,10516.0,52.4905,52.6085,52.4905,52.5579,10516.0
2020-05-27 12:00:00,62.38,62.4,62.22,62.24,24208.0,52.5832,52.6001,52.4484,52.4652,24208.0
2020-05-27 12:10:00,62.23,62.27,61.97,61.99,19280.0,52.4568,52.4905,52.2376,52.2545,19280.0
2020-05-27 12:20:00,61.99,62.05,61.82,61.99,27804.0,52.2545,52.3051,52.1112,52.2545,27804.0
2020-05-27 12:30:00,61.88,62.01,61.84,61.97,12320.0,52.1618,52.2713,52.128,52.2376,12320.0
2020-05-27 12:40:00,61.97,62.01,61.89,61.91,13804.0,52.2376,52.2713,52.1702,52.187,13804.0
2020-05-27 12:50:00,61.88,62.16,61.87,62.12,27070.0,52.1618,52.3978,52.1533,52.3641,27070.0
2020-05-27 13:00:00,62.08,62.1,61.92,61.99,24752.0,52.3303,52.3472,52.1955,52.2545,24752.0
2020-05-27 13:10:00,61.97,62.05,61.87,61.91,15728.0,52.2376,52.3051,52.1533,52.187,15728.0
2020-05-27 13:20:00,61.91,61.91,61.75,61.77,17302.0,52.187,52.187,52.0522,52.069,17302.0
2020-05-27 13:30:00,61.77,61.87,61.62,61.85,18548.0,52.069,52.1533,51.9426,52.1365,18548.0
2020-05-27 13:40:00,61.9,61.9,61.81,61.85,19052.0,52.1786,52.1786,52.1028,52.1365,19052.0
2020-05-27 13:50:00,61.84,61.99,61.81,61.95,19388.0,52.128,52.2545,52.1028,52.2208,19388.0
2020-05-27 14:00:00,61.95,62.12,61.95,62.12,27552.0,52.2208,52.3641,52.2208,52.3641,27552.0
2020-05-27 14:10:00,62.16,62.21,62.02,62.08,23598.0,52.3978,52.4399,52.2798,52.3303,23598.0
2020-05-27 14:20:00,62.09,62.18,62.07,62.15,36424.0,52.3388,52.4146,52.3219,52.3894,36424.0
2020-05-27 14:30:00,62.13,62.25,62.11,62.24,17914.0,52.3725,52.4736,52.3556,52.4652,17914.0
2020-05-27 14:40:00,62.23,62.25,62.11,62.14,34378.0,52.4568,52.4736,52.3556,52.3809,34378.0
2020-05-27 14:50:00,62.13,62.34,62.13,62.32,19646.0,52.3725,52.5495,52.3725,52.5327,19646.0
2020-05-27 15:00:00,62.32,62.38,62.17,62.19,38366.0,52.5327,52.5832,52.4062,52.4231,38366.0
2020-05-27 15:10:00,62.2,62.34,62.17,62.22,45240.0,52.4315,52.5495,52.4062,52.4484,45240.0
2020-05-27 15:20:00,62.21,62.32,62.19,62.3,25268.0,52.4399,52.5327,52.4231,52.5158,25268.0
2020-05-27 15:30:00,62.32,62.32,62.1,62.17,64620.0,52.5327,52.5327,52.3472,52.4062,64620.0
2020-05-27 15:40:00,62.17,62.48,62.17,62.47,103822.0,52.4062,52.6675,52.4062,52.6591,103822.0
2020-05-27 15:50:00,62.48,62.59,62.37,62.45,273180.0,52.6675,52.7603,52.5748,52.6422,273180.0
2020-05-28 09:30:00,63.67,63.67,63.28,63.38,68494.0,53.6706,53.6706,53.3419,53.4262,68494.0
2020-05-28 09:40:00,63.38,63.38,62.98,63.13,34372.0,53.4262,53.4262,53.089,53.2154,34372.0
2020-05-28 09:50:00,63.13,63.45,63.12,63.45,98142.0,53.2154,53.4852,53.207,53.4852,98142.0
2020-05-28 10:00:00,63.44,63.47,63.13,63.22,51036.0,53.4768,53.502,53.2154,53.2913,51036.0
2020-05-28 10:10:00,63.23,63.38,62.84,62.96,26698.0,53.2997,53.4262,52.971,53.0721,26698.0
2020-05-28 10:20:00,62.97,63.21,62.97,62.99,22346.0,53.0806,53.2829,53.0806,53.0974,22346.0
2020-05-28 10:30:00,62.98,63.13,62.92,63.06,31292.0,53.089,53.2154,53.0384,53.1564,31292.0
2020-05-28 10:40:00,63.07,63.27,63.01,63.24,28712.0,53.1649,53.3335,53.1143,53.3082,28712.0
2020-05-28 10:50:00,63.21,63.23,63.09,63.14,35772.0,53.2829,53.2997,53.1817,53.2239,35772.0
2020-05-28 11:00:00,63.11,63.24,62.97,62.97,38552.0,53.1986,53.3082,53.0806,53.0806,38552.0
2020-05-28 11:10:00,62.96,63.15,62.95,63.1,46582.0,53.0721,53.2323,53.0637,53.1902,46582.0
2020-05-28 11:20:00,63.08,63.23,62.96,63.23,29902.0,53.1733,53.2997,53.0721,53.2997,29902.0
2020-05-28 11:30:00,63.25,63.3,63.06,63.21,28076.0,53.3166,53.3587,53.1564,53.2829,28076.0
2020-05-28 11:40:00,63.21,63.24,63.06,63.21,26360.0,53.2829,53.3082,53.1564,53.2829,26360.0
2020-05-28 11:50:00,63.17,63.19,63.08,63.1,23562.0,53.2492,53.266,53.1733,53.1902,23562.0
2020-05-28 12:00:00,63.11,63.18,63.02,63.16,26186.0,53.1986,53.2576,53.1227,53.2407,26186.0
2020-05-28 12:10:00,63.13,63.14,62.99,62.99,49214.0,53.2154,53.2239,53.0974,53.0974,49214.0
2020-05-28 12:20:00,62.96,63.08,62.94,63.06,30530.0,53.0721,53.1733,53.0553,53.1564,30530.0
2020-05-28 12:30:00,63.05,63.15,62.98,63.12,32034.0,53.148,53.2323,53.089,53.207,32034.0
2020-05-28 12:40:00,63.1,63.14,63.02,63.08,40606.0,53.1902,53.2239,53.1227,53.1733,40606.0
2020-05-28 12:50:00,63.07,63.18,63.04,63.06,42422.0,53.1649,53.2576,53.1396,53.1564,42422.0
2020-05-28 13:00:00,63.06,63.27,63.06,63.24,24970.0,53.1564,53.3335,53.1564,53.3082,24970.0
2020-05-28 13:10:00,63.22,63.24,63.09,63.09,25638.0,53.2913,53.3082,53.1817,53.1817,25638.0
2020-05-28 13:20:00,63.08,63.17,63.05,63.11,24726.0,53.1733,53.2492,53.148,53.1986,24726.0
2020-05-28 13:30:00,63.13,63.23,63.11,63.22,42630.0,53.2154,53.2997,53.1986,53.2913,42630.0
2020-05-28 13:40:00,63.2,63.27,63.15,63.19,30866.0,53.2745,53.3335,53.2323,53.266,30866.0
2020-05-28 13:50:00,63.17,63.33,63.16,63.3,23432.0,53.2492,53.384,53.2407,53.3587,23432.0
2020-05-28 14:00:00,63.3,63.53,63.3,63.51,21242.0,53.3587,53.5526,53.3587,53.5358,21242.0
2020-05-28 14:10:00,63.49,63.67,63.45,63.67,39628.0,53.5189,53.6706,53.4852,53.6706,39628.0
2020-05-28 14:20:00,63.68,63.72,63.59,63.67,29224.0,53.6791,53.7128,53.6032,53.6706,29224.0
2020-05-28 14:30:00,63.69,63.73,63.58,63.63,39242.0,53.6875,53.7212,53.5948,53.6369,39242.0
2020-05-28 14:40:00,63.62,63.72,63.6,63.72,33032.0,53.6285,53.7128,53.6116,53.7128,33032.0
2020-05-28 14:50:00,63.73,63.83,63.7,63.83,28586.0,53.7212,53.8055,53.6959,53.8055,28586.0
2020-05-28 15:00:00,63.87,63.89,63.79,63.79,23690.0,53.8392,53.8561,53.7718,53.7718,23690.0
2020-05-28 15:10:00,63.78,63.88,63.65,63.7,50308.0,53.7634,53.8477,53.6538,53.6959,50308.0
2020-05-28 15:20:00,63.72,63.81,63.68,63.74,63264.0,53.7128,53.7887,53.6791,53.7296,63264.0
2020-05-28 15:30:00,63.75,63.78,63.58,63.67,66360.0,53.7381,53.7634,53.5948,53.6706,66360.0
2020-05-28 15:40:00,63.65,63.66,63.47,63.52,63328.0,53.6538,53.6622,53.502,53.5442,63328.0
2020-05-28 15:50:00,63.52,63.85,63.49,63.71,266676.0,53.5442,53.8224,53.5189,53.7044,266676.0
2020-05-29 09:30:00,63.24,63.52,63.03,63.46,24434.0,53.3082,53.5442,53.1311,53.4936,24434.0
2020-05-29 09:40:00,63.49,63.54,63.16,63.19,23540.0,53.5189,53.5611,53.2407,53.266,23540.0
2020-05-29 09:50:00,63.13,63.25,63.04,63.11,22482.0,53.2154,53.3166,53.1396,53.1986,22482.0
2020-05-29 10:00:00,63.12,63.24,63.1,63.19,20618.0,53.207,53.3082,53.1902,53.266,20618.0
2020-05-29 10:10:00,63.2,63.32,63.15,63.32,14266.0,53.2745,53.3756,53.2323,53.3756,14266.0
2020-05-29 10:20:00,63.3,63.43,62.95,62.99,23904.0,53.3587,53.4683,53.0637,53.0974,23904.0
2020-05-29 10:30:00,62.99,63.09,62.66,62.69,18312.0,53.0974,53.1817,52.8193,52.8445,18312.0
2020-05-29 10:40:00,62.66,62.73,62.56,62.63,18744.0,52.8193,52.8783,52.735,52.794,18744.0
2020-05-29 10:50:00,62.6,62.67,62.47,62.65,10314.0,52.7687,52.8277,52.6591,52.8108,10314.0
2020-05-29 11:00:00,62.72,62.9,62.7,62.82,18308.0,52.8698,53.0216,52.853,52.9541,18308.0
2020-05-29 11:10:00,62.77,62.92,62.74,62.83,32140.0,52.912,53.0384,52.8867,52.9626,32140.0
2020-05-29 11:20:00,62.83,62.96,62.83,62.84,12422.0,52.9626,53.0721,52.9626,52.971,12422.0
2020-05-29 11:30:00,62.85,62.97,62.78,62.85,14072.0,52.9794,53.0806,52.9204,52.9794,14072.0
2020-05-29 11:40:00,62.85,62.87,62.65,62.74,42176.0,52.9794,52.9963,52.8108,52.8867,42176.0
2020-05-29 11:50:00,62.71,62.73,62.52,62.52,26296.0,52.8614,52.8783,52.7012,52.7012,26296.0
2020-05-29 12:00:00,62.54,62.63,62.38,62.38,25532.0,52.7181,52.794,52.5832,52.5832,25532.0
2020-05-29 12:10:00,62.43,62.52,62.37,62.42,27158.0,52.6254,52.7012,52.5748,52.6169,27158.0
2020-05-29 12:20:00,62.38,62.49,62.37,62.47,22606.0,52.5832,52.676,52.5748,52.6591,22606.0
2020-05-29 12:30:00,62.46,62.81,62.43,62.8,19028.0,52.6507,52.9457,52.6254,52.9373,19028.0
2020-05-29 12:40:00,62.79,62.81,62.71,62.71,26894.0,52.9288,52.9457,52.8614,52.8614,26894.0
2020-05-29 12:50:00,62.67,63.04,62.52,62.88,18852.0,52.8277,53.1396,52.7012,53.0047,18852.0
2020-05-29 13:00:00,62.86,62.86,62.65,62.68,8866.0,52.9878,52.9878,52.8108,52.8361,8866.0
2020-05-29 13:10:00,62.67,62.77,62.66,62.72,14508.0,52.8277,52.912,52.8193,52.8698,14508.0
2020-05-29 13:20:00,62.73,62.8,62.68,62.68,19938.0,52.8783,52.9373,52.8361,52.8361,19938.0
2020-05-29 13:30:00,62.69,62.74,62.57,62.6,31034.0,52.8445,52.8867,52.7434,52.7687,31034.0
2020-05-29 13:40:00,62.6,62.74,62.6,62.69,17320.0,52.7687,52.8867,52.7687,52.8445,17320.0
2020-05-29 13:50:00,62.69,62.73,62.6,62.69,25138.0,52.8445,52.8783,52.7687,52.8445,25138.0
2020-05-29 14:00:00,62.68,63.03,62.68,63.03,43382.0,52.8361,53.1311,52.8361,53.1311,43382.0
2020-05-29 14:10:00,63.03,63.09,62.91,63.08,26922.0,53.1311,53.1817,53.03,53.1733,26922.0
2020-05-29 14:20:00,63.12,63.49,63.1,63.46,36032.0,53.207,53.5189,53.1902,53.4936,36032.0
2020-05-29 14:30:00,63.48,63.49,63.38,63.44,20506.0,53.5105,53.5189,53.4262,53.4768,20506.0
2020-05-29 14:40:00,63.49,63.49,63.27,63.27,23820.0,53.5189,53.5189,53.3335,53.3335,23820.0
2020-05-29 14:50:00,63.25,63.6,62.93,63.49,36172.0,53.3166,53.6116,53.0469,53.5189,36172.0
2020-05-29 15:00:00,63.65,63.71,63.41,63.41,39654.0,53.6538,53.7044,53.4515,53.4515,39654.0
2020-05-29 15:10:00,63.4,63.48,63.22,63.27,33628.0,53.443,53.5105,53.2913,53.3335,33628.0
2020-05-29 15:20:00,63.28,63.44,63.24,63.3,27094.0,53.3419,53.4768,53.3082,53.3587,27094.0
2020-05-29 15:30:00,63.34,63.43,63.24,63.26,46756.0,53.3925,53.4683,53.3082,53.325,46756.0
2020-05-29 15:40:00,63.21,63.3,63.15,63.16,71642.0,53.2829,53.3587,53.2323,53.2407,71642.0
2020-05-29 15:50:00,63.18,63.36,63.08,63.15,204828.0,53.2576,53.4093,53.1733,53.2323,204828.0
2020-06-01 09:30:00,63.15,63.48,63.08,63.29,42296.0,53.2323,53.5105,53.1733,53.3503,42296.0
2020-06-01 09:40:00,63.33,63.54,63.27,63.47,14946.0,53.384,53.5611,53.3335,53.502,14946.0
2020-06-01 09:50:00,63.47,63.53,63.28,63.43,18474.0,53.502,53.5526,53.3419,53.4683,18474.0
2020-06-01 10:00:00,63.43,63.49,63.21,63.37,27154.0,53.4683,53.5189,53.2829,53.4178,27154.0
2020-06-01 10:10:00,63.37,63.6,63.37,63.5,34666.0,53.4178,53.6116,53.4178,53.5273,34666.0
2020-06-01 10:20:00,63.52,63.64,63.52,63.6,24850.0,53.5442,53.6453,53.5442,53.6116,24850.0
2020-06-01 10:30:00,63.58,63.59,63.37,63.44,26862.0,53.5948,53.6032,53.4178,53.4768,26862.0
2020-06-01 10:40:00,63.41,63.59,63.39,63.52,20098.0,53.4515,53.6032,53.4346,53.5442,20098.0
2020-06-01 10:50:00,63.52,63.63,63.45,63.6,21316.0,53.5442,53.6369,53.4852,53.6116,21316.0
2020-06-01 11:00:00,63.6,63.65,63.38,63.4,21752.0,53.6116,53.6538,53.4262,53.443,21752.0
2020-06-01 11:10:00,63.39,63.54,63.34,63.46,21828.0,53.4346,53.5611,53.3925,53.4936,21828.0
2020-06-01 11:20:00,63.49,63.61,63.35,63.39,20938.0,53.5189,53.6201,53.4009,53.4346,20938.0
2020-06-01 11:30:00,63.41,63.45,63.35,63.43,26700.0,53.4515,53.4852,53.4009,53.4683,26700.0
2020-06-01 11:40:00,63.43,63.54,63.43,63.53,14576.0,53.4683,53.5611,53.4683,53.5526,14576.0
2020-06-01 11:50:00,63.58,63.66,63.46,63.47,14694.0,53.5948,53.6622,53.4936,53.502,14694.0
2020-06-01 12:00:00,63.48,63.64,63.43,63.6,14370.0,53.5105,53.6453,53.4683,53.6116,14370.0
2020-06-01 12:10:00,63.6,63.7,63.59,63.65,12000.0,53.6116,53.6959,53.6032,53.6538,12000.0
2020-06-01 12:20:00,63.66,63.7,63.59,63.6,15594.0,53.6622,53.6959,53.6032,53.6116,15594.0
2020-06-01 12:30:00,63.61,63.74,63.58,63.72,24062.0,53.6201,53.7296,53.5948,53.7128,24062.0
2020-06-01 12:40:00,63.72,63.77,63.7,63.71,20880.0,53.7128,53.7549,53.6959,53.7044,20880.0
2020-06-01 12:50:00,63.72,63.93,63.65,63.92,33752.0,53.7128,53.8898,53.6538,53.8814,33752.0
2020-06-01 13:00:00,63.92,64.05,63.9,64.03,15534.0,53.8814,53.991,53.8645,53.9741,15534.0
2020-06-01 13:10:00,64.05,64.11,63.97,64.07,30974.0,53.991,54.0415,53.9235,54.0078,30974.0
2020-06-01 13:20:00,64.08,64.33,64.01,64.29,23856.0,54.0162,54.227,53.9572,54.1933,23856.0
2020-06-01 13:30:00,64.32,64.46,64.26,64.44,19970.0,54.2186,54.3366,54.168,54.3197,19970.0
2020-06-01 13:40:00,64.44,64.51,64.38,64.5,25016.0,54.3197,54.3787,54.2691,54.3703,25016.0
2020-06-01 13:50:00,64.5,64.58,64.42,64.54,27150.0,54.3703,54.4377,54.3029,54.404,27150.0
2020-06-01 14:00:00,64.53,64.67,64.51,64.67,21786.0,54.3956,54.5136,54.3787,54.5136,21786.0
2020-06-01 14:10:00,64.68,64.78,64.66,64.73,56446.0,54.522,54.6063,54.5052,54.5642,56446.0
2020-06-01 14:20:00,64.74,64.84,64.71,64.76,35074.0,54.5726,54.6569,54.5473,54.5895,35074.0
2020-06-01 14:30:00,64.77,64.94,64.73,64.89,28246.0,54.5979,54.7412,54.5642,54.699,28246.0
2020-06-01 14:40:00,64.89,64.96,64.78,64.83,26560.0,54.699,54.758,54.6063,54.6485,26560.0
2020-06-01 14:50:00,64.81,64.93,64.81,64.86,34630.0,54.6316,54.7328,54.6316,54.6737,34630.0
2020-06-01 15:00:00,64.91,64.95,64.85,64.91,82484.0,54.7159,54.7496,54.6653,54.7159,82484.0
2020-06-01 15:10:00,64.91,64.96,64.83,64.94,68596.0,54.7159,54.758,54.6485,54.7412,68596.0
2020-06-01 15:20:00,64.92,65.03,64.86,64.88,52076.0,54.7243,54.817,54.6737,54.6906,52076.0
2020-06-01 15:30:00,64.86,64.94,64.78,64.83,71052.0,54.6737,54.7412,54.6063,54.6485,71052.0
2020-06-01 15:40:00,64.83,64.89,64.71,64.77,109222.0,54.6485,54.699,54.5473,54.5979,109222.0
2020-06-01 15:50:00,64.74,64.79,64.49,64.54,188834.0,54.5726,54.6147,54.3619,54.404,188834.0
2020-06-02 09:30:00,65.05,65.05,64.51,64.51,41164.0,54.8339,54.8339,54.3787,54.3787,41164.0
2020-06-02 09:40:00,64.49,64.62,64.39,64.62,24304.0,54.3619,54.4714,54.2776,54.4714,24304.0
2020-06-02 09:50:00,64.67,64.77,64.64,64.77,6642.0,54.5136,54.5979,54.4883,54.5979,6642.0
2020-06-02 10:00:00,64.73,64.91,64.67,64.91,23118.0,54.5642,54.7159,54.5136,54.7159,23118.0
2020-06-02 10:10:00,64.96,64.98,64.67,64.72,32836.0,54.758,54.7749,54.5136,54.5557,32836.0
2020-06-02 10:20:00,64.73,64.95,64.73,64.94,20378.0,54.5642,54.7496,54.5642,54.7412,20378.0
2020-06-02 10:30:00,64.94,65.02,64.86,65.01,24608.0,54.7412,54.8086,54.6737,54.8002,24608.0
2020-06-02 10:40:00,65.04,65.1,64.83,64.92,30250.0,54.8255,54.8761,54.6485,54.7243,30250.0
2020-06-02 10:50:00,64.89,64.97,64.78,64.95,29178.0,54.699,54.7665,54.6063,54.7496,29178.0
2020-06-02 11:00:00,64.95,64.97,64.74,64.77,46714.0,54.7496,54.7665,54.5726,54.5979,46714.0
2020-06-02 11:10:00,64.79,64.92,64.78,64.9,63484.0,54.6147,54.7243,54.6063,54.7075,63484.0
2020-06-02 11:20:00,64.89,64.98,64.88,64.94,27472.0,54.699,54.7749,54.6906,54.7412,27472.0
2020-06-02 11:30:00,64.9,64.92,64.72,64.72,20640.0,54.7075,54.7243,54.5557,54.5557,20640.0
2020-06-02 11:40:00,64.75,64.88,64.71,64.88,19630.0,54.581,54.6906,54.5473,54.6906,19630.0
2020-06-02 11:50:00,64.86,64.86,64.7,64.72,20800.0,54.6737,54.6737,54.5389,54.5557,20800.0
2020-06-02 12:00:00,64.74,64.86,64.73,64.74,12528.0,54.5726,54.6737,54.5642,54.5726,12528.0
2020-06-02 12:10:00,64.68,64.75,64.66,64.69,21224.0,54.522,54.581,54.5052,54.5304,21224.0
2020-06-02 12:20:00,64.69,64.72,64.62,64.67,9300.0,54.5304,54.5557,54.4714,54.5136,9300.0
2020-06-02 12:30:00,64.67,64.75,64.67,64.7,8916.0,54.5136,54.581,54.5136,54.5389,8916.0
2020-06-02 12:40:00,64.68,64.74,64.66,64.7,16356.0,54.522,54.5726,54.5052,54.5389,16356.0
2020-06-02 12:50:00,64.7,64.78,64.62,64.77,26678.0,54.5389,54.6063,54.4714,54.5979,26678.0
2020-06-02 13:00:00,64.77,64.88,64.77,64.86,6600.0,54.5979,54.6906,54.5979,54.6737,6600.0
2020-06-02 13:10:00,64.88,64.97,64.86,64.89,20744.0,54.6906,54.7665,54.6737,54.699,20744.0
2020-06-02 13:20:00,64.88,64.89,64.81,64.82,18372.0,54.6906,54.699,54.6316,54.64,18372.0
2020-06-02 13:30:00,64.8,64.86,64.79,64.85,12786.0,54.6232,54.6737,54.6147,54.6653,12786.0
2020-06-02 13:40:00,64.83,64.89,64.82,64.86,9098.0,54.6485,54.699,54.64,54.6737,9098.0
2020-06-02 13:50:00,64.86,64.94,64.83,64.94,16192.0,54.6737,54.7412,54.6485,54.7412,16192.0
2020-06-02 14:00:00,64.91,64.94,64.79,64.83,20290.0,54.7159,54.7412,54.6147,54.6485,20290.0
2020-06-02 14:10:00,64.83,64.99,64.79,64.99,10710.0,54.6485,54.7833,54.6147,54.7833,10710.0
2020-06-02 14:20:00,65.0,65.13,64.96,65.01,35956.0,54.7918,54.9013,54.758,54.8002,35956.0
2020-06-02 14:30:00,65.02,65.02,64.83,64.83,12734.0,54.8086,54.8086,54.6485,54.6485,12734.0
2020-06-02 14:40:00,64.85,64.89,64.79,64.88,18250.0,54.6653,54.699,54.6147,54.6906,18250.0
2020-06-02 14:50:00,64.91,64.91,64.83,64.89,10506.0,54.7159,54.7159,54.6485,54.699,10506.0
2020-06-02 15:00:00,64.88,64.89,64.72,64.73,21608.0,54.6906,54.699,54.5557,54.5642,21608.0
2020-06-02 15:10:00,64.72,64.85,64.71,64.8,27276.0,54.5557,54.6653,54.5473,54.6232,27276.0
2020-06-02 15:20:00,64.81,64.84,64.72,64.83,47702.0,54.6316,54.6569,54.5557,54.6485,47702.0
2020-06-02 15:30:00,64.84,64.98,64.76,64.93,76326.0,54.6569,54.7749,54.5895,54.7328,76326.0
2020-06-02 15:40:00,64.93,65.1,64.85,64.98,96902.0,54.7328,54.8761,54.6653,54.7749,96902.0
2020-06-02 15:50:00,65.01,65.23,65.0,65.2,228462.0,54.8002,54.9856,54.7918,54.9604,228462.0
2020-06-03 09:30:00,65.69,66.36,65.45,66.14,45720.0,55.3734,55.9382,55.1711,55.7527,45720.0
2020-06-03 09:40:00,66.15,66.2,65.92,65.96,14210.0,55.7612,55.8033,55.5673,55.601,14210.0
2020-06-03 09:50:00,65.92,66.04,65.81,65.81,22448.0,55.5673,55.6684,55.4746,55.4746,22448.0
2020-06-03 10:00:00,65.88,66.0,65.82,65.87,34454.0,55.5336,55.6347,55.483,55.5251,34454.0
2020-06-03 10:10:00,65.89,65.94,65.8,65.81,26350.0,55.542,55.5841,55.4661,55.4746,26350.0
2020-06-03 10:20:00,65.8,65.83,65.59,65.6,35164.0,55.4661,55.4914,55.2891,55.2975,35164.0
2020-06-03 10:30:00,65.59,65.89,65.58,65.88,28144.0,55.2891,55.542,55.2807,55.5336,28144.0
2020-06-03 10:40:00,65.88,65.92,65.81,65.85,22934.0,55.5336,55.5673,55.4746,55.5083,22934.0
2020-06-03 10:50:00,65.83,65.83,65.54,65.61,33224.0,55.4914,55.4914,55.247,55.306,33224.0
2020-06-03 11:00:00,65.61,65.97,65.61,65.94,42362.0,55.306,55.6094,55.306,55.5841,42362.0
2020-06-03 11:10:00,65.91,66.05,65.89,66.02,30784.0,55.5588,55.6769,55.542,55.6516,30784.0
2020-06-03 11:20:00,66.02,66.03,65.83,65.88,67614.0,55.6516,55.66,55.4914,55.5336,67614.0
2020-06-03 11:30:00,65.89,66.08,65.87,66.07,91822.0,55.542,55.7021,55.5251,55.6937,91822.0
2020-06-03 11:40:00,66.11,66.14,65.98,66.04,59354.0,55.7274,55.7527,55.6179,55.6684,59354.0
2020-06-03 11:50:00,66.05,66.08,65.93,65.95,61338.0,55.6769,55.7021,55.5757,55.5926,61338.0
2020-06-03 12:00:00,65.94,66.05,65.86,66.01,56558.0,55.5841,55.6769,55.5167,55.6431,56558.0
2020-06-03 12:10:00,66.0,66.11,65.97,66.05,122548.0,55.6347,55.7274,55.6094,55.6769,122548.0
2020-06-03 12:20:00,66.06,66.1,66.0,66.03,68744.0,55.6853,55.719,55.6347,55.66,68744.0
2020-06-03 12:30:00,66.02,66.06,65.98,65.98,42646.0,55.6516,55.6853,55.6179,55.6179,42646.0
2020-06-03 12:40:00,65.97,65.97,65.85,65.85,23202.0,55.6094,55.6094,55.5083,55.5083,23202.0
2020-06-03 12:50:00,65.88,65.89,65.72,65.72,24592.0,55.5336,55.542,55.3987,55.3987,24592.0
2020-06-03 13:00:00,65.72,65.77,65.69,65.76,16146.0,55.3987,55.4408,55.3734,55.4324,16146.0
2020-06-03 13:10:00,65.77,65.82,65.71,65.82,35318.0,55.4408,55.483,55.3903,55.483,35318.0
2020-06-03 13:20:00,65.87,65.89,65.75,65.83,45056.0,55.5251,55.542,55.424,55.4914,45056.0
2020-06-03 13:30:00,65.83,65.83,65.73,65.74,23770.0,55.4914,55.4914,55.4071,55.4155,23770.0
2020-06-03 13:40:00,65.74,65.78,65.71,65.72,27930.0,55.4155,55.4493,55.3903,55.3987,27930.0
2020-06-03 13:50:00,65.71,65.71,65.56,65.58,26998.0,55.3903,55.3903,55.2638,55.2807,26998.0
2020-06-03 14:00:00,65.57,65.8,65.56,65.67,37386.0,55.2722,55.4661,55.2638,55.3565,37386.0
2020-06-03 14:10:00,65.67,65.75,65.67,65.74,44998.0,55.3565,55.424,55.3565,55.4155,44998.0
2020-06-03 14:20:00,65.74,65.87,65.73,65.77,49704.0,55.4155,55.5251,55.4071,55.4408,49704.0
2020-06-03 14:30:00,65.77,66.02,65.77,65.9,31738.0,55.4408,55.6516,55.4408,55.5504,31738.0
2020-06-03 14:40:00,65.9,65.95,65.86,65.88,36658.0,55.5504,55.5926,55.5167,55.5336,36658.0
2020-06-03 14:50:00,65.86,65.93,65.83,65.88,49474.0,55.5167,55.5757,55.4914,55.5336,49474.0
2020-06-03 15:00:00,65.88,65.92,65.81,65.88,27022.0,55.5336,55.5673,55.4746,55.5336,27022.0
2020-06-03 15:10:00,65.88,65.93,65.83,65.92,34426.0,55.5336,55.5757,55.4914,55.5673,34426.0
2020-06-03 15:20:00,65.91,65.92,65.79,65.88,56620.0,55.5588,55.5673,55.4577,55.5336,56620.0
2020-06-03 15:30:00,65.88,65.99,65.8,65.94,73674.0,55.5336,55.6263,55.4661,55.5841,73674.0
2020-06-03 15:40:00,65.94,66.05,65.82,65.9,85470.0,55.5841,55.6769,55.483,55.5504,85470.0
2020-06-03 15:50:00,65.95,65.96,65.74,65.81,183082.0,55.5926,55.601,55.4155,55.4746,183082.0
2020-06-04 09:30:00,65.33,65.49,65.07,65.24,38058.0,55.0699,55.2048,54.8508,54.9941,38058.0
2020-06-04 09:40:00,65.22,65.23,64.7,64.7,20406.0,54.9772,54.9856,54.5389,54.5389,20406.0
2020-06-04 09:50:00,64.77,65.32,64.72,65.27,34598.0,54.5979,55.0615,54.5557,55.0194,34598.0
2020-06-04 10:00:00,65.28,65.47,65.07,65.18,48618.0,55.0278,55.1879,54.8508,54.9435,48618.0
2020-06-04 10:10:00,65.14,65.35,65.08,65.27,24522.0,54.9098,55.0868,54.8592,55.0194,24522.0
2020-06-04 10:20:00,65.3,65.42,65.05,65.36,70706.0,55.0446,55.1458,54.8339,55.0952,70706.0
2020-06-04 10:30:00,65.35,65.45,65.3,65.33,72368.0,55.0868,55.1711,55.0446,55.0699,72368.0
2020-06-04 10:40:00,65.35,65.41,65.08,65.2,29994.0,55.0868,55.1374,54.8592,54.9604,29994.0
2020-06-04 10:50:00,65.17,65.29,65.11,65.29,17250.0,54.9351,55.0362,54.8845,55.0362,17250.0
2020-06-04 11:00:00,65.3,65.32,65.22,65.23,17712.0,55.0446,55.0615,54.9772,54.9856,17712.0
2020-06-04 11:10:00,65.24,65.26,65.01,65.05,45108.0,54.9941,55.0109,54.8002,54.8339,45108.0
2020-06-04 11:20:00,65.09,65.22,65.03,65.12,20802.0,54.8676,54.9772,54.817,54.8929,20802.0
2020-06-04 11:30:00,65.13,65.14,65.03,65.06,21320.0,54.9013,54.9098,54.817,54.8423,21320.0
2020-06-04 11:40:00,65.08,65.11,64.83,64.88,49164.0,54.8592,54.8845,54.6485,54.6906,49164.0
2020-06-04 11:50:00,64.86,64.89,64.79,64.8,64834.0,54.6737,54.699,54.6147,54.6232,64834.0
2020-06-04 12:00:00,64.82,64.88,64.78,64.87,26618.0,54.64,54.6906,54.6063,54.6822,26618.0
2020-06-04 12:10:00,64.88,64.89,64.69,64.79,34622.0,54.6906,54.699,54.5304,54.6147,34622.0
2020-06-04 12:20:00,64.75,64.93,64.74,64.83,15012.0,54.581,54.7328,54.5726,54.6485,15012.0
2020-06-04 12:30:00,64.81,64.83,64.66,64.72,20506.0,54.6316,54.6485,54.5052,54.5557,20506.0
2020-06-04 12:40:00,64.72,64.73,64.58,64.66,20888.0,54.5557,54.5642,54.4377,54.5052,20888.0
2020-06-04 12:50:00,64.68,64.69,64.45,64.47,26696.0,54.522,54.5304,54.3281,54.345,26696.0
2020-06-04 13:00:00,64.47,64.53,64.44,64.45,23336.0,54.345,54.3956,54.3197,54.3281,23336.0
2020-06-04 13:10:00,64.47,64.64,64.45,64.64,50332.0,54.345,54.4883,54.3281,54.4883,50332.0
2020-06-04 13:20:00,64.64,64.67,64.48,64.49,17760.0,54.4883,54.5136,54.3534,54.3619,17760.0
2020-06-04 13:30:00,64.51,64.51,64.24,64.28,36136.0,54.3787,54.3787,54.1511,54.1848,36136.0
2020-06-04 13:40:00,64.28,64.33,64.16,64.17,39444.0,54.1848,54.227,54.0837,54.0921,39444.0
2020-06-04 13:50:00,64.17,64.29,64.15,64.25,43042.0,54.0921,54.1933,54.0753,54.1595,43042.0
2020-06-04 14:00:00,64.24,64.25,64.14,64.21,25564.0,54.1511,54.1595,54.0668,54.1258,25564.0
2020-06-04 14:10:00,64.21,64.22,64.06,64.06,31112.0,54.1258,54.1343,53.9994,53.9994,31112.0
2020-06-04 14:20:00,64.04,64.23,64.04,64.21,43256.0,53.9825,54.1427,53.9825,54.1258,43256.0
2020-06-04 14:30:00,64.21,64.21,64.03,64.05,45052.0,54.1258,54.1258,53.9741,53.991,45052.0
2020-06-04 14:40:00,64.06,64.14,63.98,64.12,25552.0,53.9994,54.0668,53.932,54.05,25552.0
2020-06-04 14:50:00,64.1,64.25,64.1,64.13,36120.0,54.0331,54.1595,54.0331,54.0584,36120.0
2020-06-04 15:00:00,64.12,64.18,63.96,63.99,35658.0,54.05,54.1005,53.9151,53.9404,35658.0
2020-06-04 15:10:00,63.98,63.99,63.74,63.81,72342.0,53.932,53.9404,53.7296,53.7887,72342.0
2020-06-04 15:20:00,63.81,63.9,63.74,63.83,42760.0,53.7887,53.8645,53.7296,53.8055,42760.0
2020-06-04 15:30:00,63.83,64.05,63.75,63.78,71114.0,53.8055,53.991,53.7381,53.7634,71114.0
2020-06-04 15:40:00,63.75,63.96,63.69,63.83,80538.0,53.7381,53.9151,53.6875,53.8055,80538.0
2020-06-04 15:50:00,63.88,64.42,63.81,64.4,265646.0,53.8477,54.3029,53.7887,54.286,265646.0
2020-06-05 09:30:00,65.36,66.31,64.92,66.16,52524.0,55.0952,55.896,54.7243,55.7696,52524.0
2020-06-05 09:40:00,66.18,66.71,66.08,66.63,41592.0,55.7864,56.2332,55.7021,56.1658,41592.0
2020-06-05 09:50:00,66.63,66.63,66.35,66.53,31294.0,56.1658,56.1658,55.9297,56.0815,31294.0
2020-06-05 10:00:00,66.44,66.81,66.44,66.66,46658.0,56.0056,56.3175,56.0056,56.1911,46658.0
2020-06-05 10:10:00,66.68,66.96,66.63,66.92,69842.0,56.2079,56.4439,56.1658,56.4102,69842.0
2020-06-05 10:20:00,66.93,66.93,66.61,66.67,83118.0,56.4187,56.4187,56.1489,56.1995,83118.0
2020-06-05 10:30:00,66.66,67.01,66.58,66.95,57228.0,56.1911,56.4861,56.1236,56.4355,57228.0
2020-06-05 10:40:00,66.95,67.08,66.94,67.06,23886.0,56.4355,56.5451,56.4271,56.5282,23886.0
2020-06-05 10:50:00,67.02,67.54,66.99,67.53,43320.0,56.4945,56.9329,56.4692,56.9244,43320.0
2020-06-05 11:00:00,67.55,67.85,67.51,67.63,50144.0,56.9413,57.1942,56.9076,57.0087,50144.0
2020-06-05 11:10:00,67.61,67.79,67.54,67.77,17876.0,56.9919,57.1436,56.9329,57.1267,17876.0
2020-06-05 11:20:00,67.76,67.89,67.73,67.85,22732.0,57.1183,57.2279,57.093,57.1942,22732.0
2020-06-05 11:30:00,67.88,68.04,67.72,67.74,37508.0,57.2195,57.3543,57.0846,57.1014,37508.0
2020-06-05 11:40:00,67.71,67.92,67.67,67.75,57942.0,57.0762,57.2532,57.0424,57.1099,57942.0
2020-06-05 11:50:00,67.74,67.86,67.49,67.55,33418.0,57.1014,57.2026,56.8907,56.9413,33418.0
2020-06-05 12:00:00,67.57,67.64,67.49,67.52,22190.0,56.9581,57.0171,56.8907,56.916,22190.0
2020-06-05 12:10:00,67.45,67.58,67.3,67.3,49162.0,56.857,56.9666,56.7305,56.7305,49162.0
2020-06-05 12:20:00,67.3,67.41,67.13,67.23,23096.0,56.7305,56.8233,56.5872,56.6715,23096.0
2020-06-05 12:30:00,67.23,67.31,67.14,67.2,18546.0,56.6715,56.739,56.5957,56.6463,18546.0
2020-06-05 12:40:00,67.2,67.35,67.2,67.33,45830.0,56.6463,56.7727,56.6463,56.7558,45830.0
2020-06-05 12:50:00,67.36,67.39,67.32,67.39,18078.0,56.7811,56.8064,56.7474,56.8064,18078.0
2020-06-05 13:00:00,67.39,67.57,67.37,67.46,40250.0,56.8064,56.9581,56.7896,56.8654,40250.0
2020-06-05 13:10:00,67.43,67.44,67.29,67.31,19084.0,56.8401,56.8486,56.7221,56.739,19084.0
2020-06-05 13:20:00,67.3,67.32,67.16,67.31,28002.0,56.7305,56.7474,56.6125,56.739,28002.0
2020-06-05 13:30:00,67.33,67.38,67.26,67.31,14536.0,56.7558,56.798,56.6968,56.739,14536.0
2020-06-05 13:40:00,67.34,67.35,67.26,67.26,15976.0,56.7643,56.7727,56.6968,56.6968,15976.0
2020-06-05 13:50:00,67.22,67.26,67.16,67.2,23984.0,56.6631,56.6968,56.6125,56.6463,23984.0
2020-06-05 14:00:00,67.2,67.35,67.2,67.26,30140.0,56.6463,56.7727,56.6463,56.6968,30140.0
2020-06-05 14:10:00,67.31,67.33,67.17,67.21,16502.0,56.739,56.7558,56.621,56.6547,16502.0
2020-06-05 14:20:00,67.25,67.47,67.24,67.39,16014.0,56.6884,56.8738,56.68,56.8064,16014.0
2020-06-05 14:30:00,67.45,67.55,67.32,67.55,16914.0,56.857,56.9413,56.7474,56.9413,16914.0
2020-06-05 14:40:00,67.6,67.63,67.46,67.53,21682.0,56.9834,57.0087,56.8654,56.9244,21682.0
2020-06-05 14:50:00,67.57,67.63,67.39,67.52,20978.0,56.9581,57.0087,56.8064,56.916,20978.0
2020-06-05 15:00:00,67.5,67.58,67.46,67.58,33884.0,56.8991,56.9666,56.8654,56.9666,33884.0
2020-06-05 15:10:00,67.58,67.6,67.4,67.46,64614.0,56.9666,56.9834,56.8148,56.8654,64614.0
2020-06-05 15:20:00,67.43,67.52,67.28,67.48,57092.0,56.8401,56.916,56.7137,56.8823,57092.0
2020-06-05 15:30:00,67.46,67.5,67.22,67.27,59202.0,56.8654,56.8991,56.6631,56.7053,59202.0
2020-06-05 15:40:00,67.25,67.25,66.92,66.98,84798.0,56.6884,56.6884,56.4102,56.4608,84798.0
2020-06-05 15:50:00,66.96,67.11,66.81,66.87,240970.0,56.4439,56.5704,56.3175,56.3681,240970.0
2020-06-08 09:30:00,67.56,67.64,66.95,67.52,85310.0,56.9497,57.0171,56.4355,56.916,85310.0
2020-06-08 09:40:00,67.43,67.59,67.31,67.39,39170.0,56.8401,56.975,56.739,56.8064,39170.0
2020-06-08 09:50:00,67.44,67.45,67.08,67.17,20534.0,56.8486,56.857,56.5451,56.621,20534.0
2020-06-08 10:00:00,67.18,67.26,67.1,67.24,37044.0,56.6294,56.6968,56.562,56.68,37044.0
2020-06-08 10:10:00,67.24,67.3,67.14,67.26,39218.0,56.68,56.7305,56.5957,56.6968,39218.0
2020-06-08 10:20:00,67.25,67.3,67.09,67.1,27962.0,56.6884,56.7305,56.5535,56.562,27962.0
2020-06-08 10:30:00,67.13,67.17,67.01,67.13,22218.0,56.5872,56.621,56.4861,56.5872,22218.0
2020-06-08 10:40:00,67.13,67.39,67.1,67.36,26518.0,56.5872,56.8064,56.562,56.7811,26518.0
2020-06-08 10:50:00,67.36,67.56,67.35,67.5,24364.0,56.7811,56.9497,56.7727,56.8991,24364.0
2020-06-08 11:00:00,67.48,67.63,67.44,67.56,27878.0,56.8823,57.0087,56.8486,56.9497,27878.0
2020-06-08 11:10:00,67.56,67.66,67.5,67.61,44458.0,56.9497,57.034,56.8991,56.9919,44458.0
2020-06-08 11:20:00,67.58,67.63,67.45,67.45,23242.0,56.9666,57.0087,56.857,56.857,23242.0
2020-06-08 11:30:00,67.45,67.64,67.44,67.61,27826.0,56.857,57.0171,56.8486,56.9919,27826.0
2020-06-08 11:40:00,67.61,67.82,67.61,67.78,22294.0,56.9919,57.1689,56.9919,57.1352,22294.0
2020-06-08 11:50:00,67.79,67.86,67.72,67.72,27522.0,57.1436,57.2026,57.0846,57.0846,27522.0
2020-06-08 12:00:00,67.74,67.75,67.66,67.73,18796.0,57.1014,57.1099,57.034,57.093,18796.0
2020-06-08 12:10:00,67.71,67.76,67.56,67.64,34750.0,57.0762,57.1183,56.9497,57.0171,34750.0
2020-06-08 12:20:00,67.66,67.67,67.53,67.54,11478.0,57.034,57.0424,56.9244,56.9329,11478.0
2020-06-08 12:30:00,67.53,67.69,67.53,67.68,19530.0,56.9244,57.0593,56.9244,57.0509,19530.0
2020-06-08 12:40:00,67.66,67.73,67.61,67.73,14788.0,57.034,57.093,56.9919,57.093,14788.0
2020-06-08 12:50:00,67.72,67.75,67.62,67.64,13488.0,57.0846,57.1099,57.0003,57.0171,13488.0
2020-06-08 13:00:00,67.66,67.72,67.63,67.64,20174.0,57.034,57.0846,57.0087,57.0171,20174.0
2020-06-08 13:10:00,67.64,67.74,67.64,67.74,30490.0,57.0171,57.1014,57.0171,57.1014,30490.0
2020-06-08 13:20:00,67.75,67.83,67.74,67.83,21202.0,57.1099,57.1773,57.1014,57.1773,21202.0
2020-06-08 13:30:00,67.83,67.98,67.71,67.96,55256.0,57.1773,57.3038,57.0762,57.2869,55256.0
2020-06-08 13:40:00,67.97,67.97,67.81,67.85,18110.0,57.2953,57.2953,57.1605,57.1942,18110.0
2020-06-08 13:50:00,67.86,67.94,67.82,67.9,20014.0,57.2026,57.27,57.1689,57.2363,20014.0
2020-06-08 14:00:00,67.92,67.99,67.81,67.82,35478.0,57.2532,57.3122,57.1605,57.1689,35478.0
2020-06-08 14:10:00,67.8,67.8,67.53,67.57,59242.0,57.152,57.152,56.9244,56.9581,59242.0
2020-06-08 14:20:00,67.54,67.62,67.48,67.56,48852.0,56.9329,57.0003,56.8823,56.9497,48852.0
2020-06-08 14:30:00,67.55,67.6,67.47,67.5,43164.0,56.9413,56.9834,56.8738,56.8991,43164.0
2020-06-08 14:40:00,67.52,67.54,67.48,67.52,23348.0,56.916,56.9329,56.8823,56.916,23348.0
2020-06-08 14:50:00,67.52,67.54,67.42,67.54,26914.0,56.916,56.9329,56.8317,56.9329,26914.0
2020-06-08 15:00:00,67.53,67.53,67.46,67.49,25058.0,56.9244,56.9244,56.8654,56.8907,25058.0
2020-06-08 15:10:00,67.5,67.57,67.48,67.5,43836.0,56.8991,56.9581,56.8823,56.8991,43836.0
2020-06-08 15:20:00,67.5,67.55,67.38,67.38,57428.0,56.8991,56.9413,56.798,56.798,57428.0
2020-06-08 15:30:00,67.39,67.58,67.35,67.51,91436.0,56.8064,56.9666,56.7727,56.9076,91436.0
2020-06-08 15:40:00,67.53,67.61,67.5,67.55,138424.0,56.9244,56.9919,56.8991,56.9413,138424.0
2020-06-08 15:50:00,67.58,67.74,67.31,67.39,291870.0,56.9666,57.1014,56.739,56.8064,291870.0
2020-06-09 09:30:00,66.55,66.64,65.77,65.88,107746.0,56.0983,56.1742,55.4408,55.5336,107746.0
2020-06-09 09:40:00,65.84,66.01,65.73,65.96,59650.0,55.4998,55.6431,55.4071,55.601,59650.0
2020-06-09 09:50:00,65.91,65.97,65.73,65.9,62246.0,55.5588,55.6094,55.4071,55.5504,62246.0
2020-06-09 10:00:00,65.91,65.96,65.66,65.67,28280.0,55.5588,55.601,55.3481,55.3565,28280.0
2020-06-09 10:10:00,65.68,65.68,65.42,65.5,45350.0,55.365,55.365,55.1458,55.2132,45350.0
2020-06-09 10:20:00,65.48,65.77,65.45,65.75,44432.0,55.1964,55.4408,55.1711,55.424,44432.0
2020-06-09 10:30:00,65.71,65.78,65.39,65.42,64308.0,55.3903,55.4493,55.1205,55.1458,64308.0
2020-06-09 10:40:00,65.44,65.9,65.42,65.89,36256.0,55.1627,55.5504,55.1458,55.542,36256.0
2020-06-09 10:50:00,65.92,65.98,65.8,65.83,92612.0,55.5673,55.6179,55.4661,55.4914,92612.0
2020-06-09 11:00:00,65.79,65.79,65.59,65.6,17542.0,55.4577,55.4577,55.2891,55.2975,17542.0
2020-06-09 11:10:00,65.64,65.79,65.64,65.71,18016.0,55.3312,55.4577,55.3312,55.3903,18016.0
2020-06-09 11:20:00,65.74,65.83,65.73,65.8,57716.0,55.4155,55.4914,55.4071,55.4661,57716.0
2020-06-09 11:30:00,65.82,65.83,65.59,65.64,44092.0,55.483,55.4914,55.2891,55.3312,44092.0
2020-06-09 11:40:00,65.63,65.74,65.56,65.58,18082.0,55.3228,55.4155,55.2638,55.2807,18082.0
2020-06-09 11:50:00,65.6,65.8,65.58,65.78,38654.0,55.2975,55.4661,55.2807,55.4493,38654.0
2020-06-09 12:00:00,65.76,65.79,65.64,65.75,42858.0,55.4324,55.4577,55.3312,55.424,42858.0
2020-06-09 12:10:00,65.74,65.81,65.7,65.71,92802.0,55.4155,55.4746,55.3818,55.3903,92802.0
2020-06-09 12:20:00,65.71,65.71,65.46,65.52,80092.0,55.3903,55.3903,55.1795,55.2301,80092.0
2020-06-09 12:30:00,65.52,65.56,65.47,65.5,46216.0,55.2301,55.2638,55.1879,55.2132,46216.0
2020-06-09 12:40:00,65.5,65.56,65.44,65.47,36634.0,55.2132,55.2638,55.1627,55.1879,36634.0
2020-06-09 12:50:00,65.47,65.58,65.47,65.52,21312.0,55.1879,55.2807,55.1879,55.2301,21312.0
2020-06-09 13:00:00,65.51,65.53,65.47,65.52,33246.0,55.2217,55.2385,55.1879,55.2301,33246.0
2020-06-09 13:10:00,65.51,65.52,65.42,65.5,21598.0,55.2217,55.2301,55.1458,55.2132,21598.0
2020-06-09 13:20:00,65.5,65.55,65.49,65.51,49080.0,55.2132,55.2554,55.2048,55.2217,49080.0
2020-06-09 13:30:00,65.51,65.69,65.47,65.47,58998.0,55.2217,55.3734,55.1879,55.1879,58998.0
2020-06-09 13:40:00,65.49,65.55,65.45,65.49,33504.0,55.2048,55.2554,55.1711,55.2048,33504.0
2020-06-09 13:50:00,65.48,65.52,65.45,65.49,17988.0,55.1964,55.2301,55.1711,55.2048,17988.0
2020-06-09 14:00:00,65.47,65.52,65.36,65.41,49538.0,55.1879,55.2301,55.0952,55.1374,49538.0
2020-06-09 14:10:00,65.43,65.48,65.29,65.29,33128.0,55.1542,55.1964,55.0362,55.0362,33128.0
2020-06-09 14:20:00,65.27,65.28,65.17,65.17,23992.0,55.0194,55.0278,54.9351,54.9351,23992.0
2020-06-09 14:30:00,65.17,65.22,65.09,65.11,19254.0,54.9351,54.9772,54.8676,54.8845,19254.0
2020-06-09 14:40:00,65.11,65.22,65.08,65.22,29960.0,54.8845,54.9772,54.8592,54.9772,29960.0
2020-06-09 14:50:00,65.24,65.3,65.15,65.25,24380.0,54.9941,55.0446,54.9182,55.0025,24380.0
2020-06-09 15:00:00,65.25,65.27,65.12,65.17,26476.0,55.0025,55.0194,54.8929,54.9351,26476.0
2020-06-09 15:10:00,65.17,65.39,65.14,65.39,31216.0,54.9351,55.1205,54.9098,55.1205,31216.0
2020-06-09 15:20:00,65.36,65.44,65.3,65.37,32040.0,55.0952,55.1627,55.0446,55.1037,32040.0
2020-06-09 15:30:00,65.36,65.36,65.22,65.3,58862.0,55.0952,55.0952,54.9772,55.0446,58862.0
2020-06-09 15:40:00,65.31,65.32,64.89,64.98,121414.0,55.0531,55.0615,54.699,54.7749,121414.0
2020-06-09 15:50:00,64.95,65.34,64.91,65.16,287630.0,54.7496,55.0784,54.7159,54.9266,287630.0
2020-06-10 09:30:00,65.34,65.7,65.21,65.25,54698.0,55.0784,55.3818,54.9688,55.0025,54698.0
2020-06-10 09:40:00,65.3,65.35,65.1,65.25,33206.0,55.0446,55.0868,54.8761,55.0025,33206.0
2020-06-10 09:50:00,65.27,65.27,65.04,65.22,66350.0,55.0194,55.0194,54.8255,54.9772,66350.0
2020-06-10 10:00:00,65.22,65.28,64.98,65.11,101448.0,54.9772,55.0278,54.7749,54.8845,101448.0
2020-06-10 10:10:00,65.11,65.11,64.7,64.79,26410.0,54.8845,54.8845,54.5389,54.6147,26410.0
2020-06-10 10:20:00,64.8,64.84,64.67,64.73,52476.0,54.6232,54.6569,54.5136,54.5642,52476.0
2020-06-10 10:30:00,64.77,65.08,64.75,65.05,31516.0,54.5979,54.8592,54.581,54.8339,31516.0
2020-06-10 10:40:00,65.08,65.08,64.82,64.86,37458.0,54.8592,54.8592,54.64,54.6737,37458.0
2020-06-10 10:50:00,64.82,65.0,64.72,64.97,29940.0,54.64,54.7918,54.5557,54.7665,29940.0
2020-06-10 11:00:00,64.99,65.08,64.95,65.02,67914.0,54.7833,54.8592,54.7496,54.8086,67914.0
2020-06-10 11:10:00,65.02,65.05,64.88,65.01,37396.0,54.8086,54.8339,54.6906,54.8002,37396.0
2020-06-10 11:20:00,65.03,65.03,64.86,64.86,35030.0,54.817,54.817,54.6737,54.6737,35030.0
2020-06-10 11:30:00,64.83,64.92,64.76,64.92,43480.0,54.6485,54.7243,54.5895,54.7243,43480.0
2020-06-10 11:40:00,64.92,65.03,64.88,64.91,35276.0,54.7243,54.817,54.6906,54.7159,35276.0
2020-06-10 11:50:00,64.92,64.96,64.82,64.83,21084.0,54.7243,54.758,54.64,54.6485,21084.0
2020-06-10 12:00:00,64.86,64.94,64.83,64.88,22328.0,54.6737,54.7412,54.6485,54.6906,22328.0
2020-06-10 12:10:00,64.89,65.03,64.89,64.99,33952.0,54.699,54.817,54.699,54.7833,33952.0
2020-06-10 12:20:00,65.0,65.03,64.91,64.97,21442.0,54.7918,54.817,54.7159,54.7665,21442.0
2020-06-10 12:30:00,64.97,65.03,64.92,65.0,24996.0,54.7665,54.817,54.7243,54.7918,24996.0
2020-06-10 12:40:00,64.97,65.01,64.89,64.89,21254.0,54.7665,54.8002,54.699,54.699,21254.0
2020-06-10 12:50:00,64.89,64.94,64.89,64.92,16182.0,54.699,54.7412,54.699,54.7243,16182.0
2020-06-10 13:00:00,64.88,64.93,64.86,64.93,17760.0,54.6906,54.7328,54.6737,54.7328,17760.0
2020-06-10 13:10:00,64.92,64.99,64.88,64.97,22832.0,54.7243,54.7833,54.6906,54.7665,22832.0
2020-06-10 13:20:00,64.97,64.97,64.89,64.91,21908.0,54.7665,54.7665,54.699,54.7159,21908.0
2020-06-10 13:30:00,64.92,65.13,64.92,64.98,150030.0,54.7243,54.9013,54.7243,54.7749,150030.0
2020-06-10 13:40:00,64.97,65.16,64.95,64.95,309136.0,54.7665,54.9266,54.7496,54.7496,309136.0
2020-06-10 13:50:00,64.94,64.99,64.7,64.71,12466.0,54.7412,54.7833,54.5389,54.5473,12466.0
2020-06-10 14:00:00,64.77,65.33,64.67,65.22,75614.0,54.5979,55.0699,54.5136,54.9772,75614.0
2020-06-10 14:10:00,65.21,65.28,65.03,65.21,97728.0,54.9688,55.0278,54.817,54.9688,97728.0
2020-06-10 14:20:00,65.2,65.2,64.99,65.02,17598.0,54.9604,54.9604,54.7833,54.8086,17598.0
2020-06-10 14:30:00,65.05,65.13,64.81,64.83,31530.0,54.8339,54.9013,54.6316,54.6485,31530.0
2020-06-10 14:40:00,64.82,65.0,64.63,64.66,38886.0,54.64,54.7918,54.4799,54.5052,38886.0
2020-06-10 14:50:00,64.7,64.76,64.44,64.71,44080.0,54.5389,54.5895,54.3197,54.5473,44080.0
2020-06-10 15:00:00,64.67,64.8,64.49,64.75,33104.0,54.5136,54.6232,54.3619,54.581,33104.0
2020-06-10 15:10:00,64.78,64.84,64.57,64.69,34358.0,54.6063,54.6569,54.4293,54.5304,34358.0
2020-06-10 15:20:00,64.69,64.83,64.5,64.83,54898.0,54.5304,54.6485,54.3703,54.6485,54898.0
2020-06-10 15:30:00,64.83,64.9,64.61,64.67,38708.0,54.6485,54.7075,54.463,54.5136,38708.0
2020-06-10 15:40:00,64.67,64.67,64.43,64.46,82476.0,54.5136,54.5136,54.3113,54.3366,82476.0
2020-06-10 15:50:00,64.42,64.6,64.22,64.28,241594.0,54.3029,54.4546,54.1343,54.1848,241594.0
2020-06-11 09:30:00,62.59,62.72,62.02,62.31,100384.0,52.7603,52.8698,52.2798,52.5242,100384.0
2020-06-11 09:40:00,62.33,62.67,62.15,62.51,65178.0,52.5411,52.8277,52.3894,52.6928,65178.0
2020-06-11 09:50:00,62.55,62.81,62.48,62.48,91188.0,52.7265,52.9457,52.6675,52.6675,91188.0
2020-06-11 10:00:00,62.51,62.51,61.66,61.94,157320.0,52.6928,52.6928,51.9763,52.2123,157320.0
2020-06-11 10:10:00,61.91,61.91,61.41,61.43,186986.0,52.187,52.187,51.7656,51.7824,186986.0
2020-06-11 10:20:00,61.43,61.7,61.33,61.58,68196.0,51.7824,52.01,51.6981,51.9089,68196.0
2020-06-11 10:30:00,61.58,61.77,61.58,61.73,32632.0,51.9089,52.069,51.9089,52.0353,32632.0
2020-06-11 10:40:00,61.72,61.87,61.65,61.75,63070.0,52.0269,52.1533,51.9679,52.0522,63070.0
2020-06-11 10:50:00,61.73,61.98,61.63,61.96,67920.0,52.0353,52.2461,51.951,52.2292,67920.0
2020-06-11 11:00:00,61.94,62.2,61.85,61.98,56312.0,52.2123,52.4315,52.1365,52.2461,56312.0
2020-06-11 11:10:00,61.99,62.07,61.83,62.06,30294.0,52.2545,52.3219,52.1196,52.3135,30294.0
2020-06-11 11:20:00,62.06,62.07,61.77,61.79,50088.0,52.3135,52.3219,52.069,52.0859,50088.0
2020-06-11 11:30:00,61.79,61.91,61.73,61.73,34054.0,52.0859,52.187,52.0353,52.0353,34054.0
2020-06-11 11:40:00,61.69,61.84,61.6,61.66,26520.0,52.0016,52.128,51.9257,51.9763,26520.0
2020-06-11 11:50:00,61.66,61.82,61.6,61.77,41392.0,51.9763,52.1112,51.9257,52.069,41392.0
2020-06-11 12:00:00,61.77,61.77,61.58,61.6,34514.0,52.069,52.069,51.9089,51.9257,34514.0
2020-06-11 12:10:00,61.6,61.73,61.56,61.68,137746.0,51.9257,52.0353,51.892,51.9932,137746.0
2020-06-11 12:20:00,61.67,61.77,61.62,61.65,66028.0,51.9847,52.069,51.9426,51.9679,66028.0
2020-06-11 12:30:00,61.62,61.99,61.6,61.84,84260.0,51.9426,52.2545,51.9257,52.128,84260.0
2020-06-11 12:40:00,61.85,61.86,61.56,61.61,79862.0,52.1365,52.1449,51.892,51.9342,79862.0
2020-06-11 12:50:00,61.59,61.64,61.42,61.52,78402.0,51.9173,51.9594,51.774,51.8583,78402.0
2020-06-11 13:00:00,61.57,61.93,61.55,61.8,26156.0,51.9004,52.2039,51.8836,52.0943,26156.0
2020-06-11 13:10:00,61.77,61.94,61.7,61.78,29572.0,52.069,52.2123,52.01,52.0775,29572.0
2020-06-11 13:20:00,61.79,61.84,61.59,61.6,25864.0,52.0859,52.128,51.9173,51.9257,25864.0
2020-06-11 13:30:00,61.58,61.61,61.47,61.49,76202.0,51.9089,51.9342,51.8161,51.833,76202.0
2020-06-11 13:40:00,61.49,61.67,61.46,61.66,85066.0,51.833,51.9847,51.8077,51.9763,85066.0
2020-06-11 13:50:00,61.63,61.9,61.63,61.85,124268.0,51.951,52.1786,51.951,52.1365,124268.0
2020-06-11 14:00:00,61.84,61.96,61.71,61.91,173296.0,52.128,52.2292,52.0185,52.187,173296.0
2020-06-11 14:10:00,61.9,61.96,61.72,61.73,99392.0,52.1786,52.2292,52.0269,52.0353,99392.0
2020-06-11 14:20:00,61.71,61.82,61.57,61.65,83788.0,52.0185,52.1112,51.9004,51.9679,83788.0
2020-06-11 14:30:00,61.63,61.65,61.49,61.56,99924.0,51.951,51.9679,51.833,51.892,99924.0
2020-06-11 14:40:00,61.57,61.68,61.54,61.57,33590.0,51.9004,51.9932,51.8752,51.9004,33590.0
2020-06-11 14:50:00,61.57,61.69,61.54,61.68,141222.0,51.9004,52.0016,51.8752,51.9932,141222.0
2020-06-11 15:00:00,61.67,61.72,61.55,61.68,52642.0,51.9847,52.0269,51.8836,51.9932,52642.0
2020-06-11 15:10:00,61.65,61.72,61.37,61.51,76534.0,51.9679,52.0269,51.7319,51.8499,76534.0
2020-06-11 15:20:00,61.55,61.6,61.35,61.54,101792.0,51.8836,51.9257,51.715,51.8752,101792.0
2020-06-11 15:30:00,61.52,61.74,61.42,61.74,133836.0,51.8583,52.0437,51.774,52.0437,133836.0
2020-06-11 15:40:00,61.74,62.13,61.71,61.71,119138.0,52.0437,52.3725,52.0185,52.0185,119138.0
2020-06-11 15:50:00,61.7,61.88,61.6,61.74,342598.0,52.01,52.1618,51.9257,52.0437,342598.0
2020-06-12 09:30:00,63.85,64.03,63.44,64.03,158162.0,53.8224,53.9741,53.4768,53.9741,158162.0
2020-06-12 09:40:00,64.03,64.14,63.83,63.88,65540.0,53.9741,54.0668,53.8055,53.8477,65540.0
2020-06-12 09:50:00,63.84,63.99,63.65,63.74,88656.0,53.8139,53.9404,53.6538,53.7296,88656.0
2020-06-12 10:00:00,63.83,63.94,63.7,63.89,45018.0,53.8055,53.8982,53.6959,53.8561,45018.0
2020-06-12 10:10:00,63.92,63.98,63.66,63.95,66100.0,53.8814,53.932,53.6622,53.9067,66100.0
2020-06-12 10:20:00,63.95,63.99,63.73,63.8,48534.0,53.9067,53.9404,53.7212,53.7802,48534.0
2020-06-12 10:30:00,63.75,63.88,63.55,63.55,69126.0,53.7381,53.8477,53.5695,53.5695,69126.0
2020-06-12 10:40:00,63.62,63.76,63.49,63.49,62796.0,53.6285,53.7465,53.5189,53.5189,62796.0
2020-06-12 10:50:00,63.45,63.45,62.58,62.58,134630.0,53.4852,53.4852,52.7518,52.7518,134630.0
2020-06-12 11:00:00,62.63,62.72,62.03,62.52,211816.0,52.794,52.8698,52.2882,52.7012,211816.0
2020-06-12 11:10:00,62.49,62.49,61.67,61.69,53428.0,52.676,52.676,51.9847,52.0016,53428.0
2020-06-12 11:20:00,61.7,62.21,61.59,62.2,77468.0,52.01,52.4399,51.9173,52.4315,77468.0
2020-06-12 11:30:00,62.16,62.2,61.78,62.03,116034.0,52.3978,52.4315,52.0775,52.2882,116034.0
2020-06-12 11:40:00,62.03,62.06,61.73,61.86,38116.0,52.2882,52.3135,52.0353,52.1449,38116.0
2020-06-12 11:50:00,61.9,62.22,61.73,62.2,37388.0,52.1786,52.4484,52.0353,52.4315,37388.0
2020-06-12 12:00:00,62.19,62.45,62.04,62.37,52584.0,52.4231,52.6422,52.2966,52.5748,52584.0
2020-06-12 12:10:00,62.35,62.56,62.17,62.53,43286.0,52.5579,52.735,52.4062,52.7097,43286.0
2020-06-12 12:20:00,62.52,62.55,62.2,62.27,27468.0,52.7012,52.7265,52.4315,52.4905,27468.0
2020-06-12 12:30:00,62.24,62.24,62.02,62.1,26364.0,52.4652,52.4652,52.2798,52.3472,26364.0
2020-06-12 12:40:00,62.07,62.22,61.92,61.94,22046.0,52.3219,52.4484,52.1955,52.2123,22046.0
2020-06-12 12:50:00,61.94,62.23,61.94,62.18,26614.0,52.2123,52.4568,52.2123,52.4146,26614.0
2020-06-12 13:00:00,62.18,62.18,61.77,61.85,28718.0,52.4146,52.4146,52.069,52.1365,28718.0
2020-06-12 13:10:00,61.83,61.88,61.59,61.63,42598.0,52.1196,52.1618,51.9173,51.951,42598.0
2020-06-12 13:20:00,61.62,61.7,61.52,61.58,35736.0,51.9426,52.01,51.8583,51.9089,35736.0
2020-06-12 13:30:00,61.58,61.63,61.38,61.44,70706.0,51.9089,51.951,51.7403,51.7909,70706.0
2020-06-12 13:40:00,61.44,61.57,61.15,61.16,40906.0,51.7909,51.9004,51.5464,51.5548,40906.0
2020-06-12 13:50:00,61.21,61.4,61.08,61.1,35192.0,51.597,51.7571,51.4874,51.5043,35192.0
2020-06-12 14:00:00,61.1,61.43,61.04,61.12,42978.0,51.5043,51.7824,51.4537,51.5211,42978.0
2020-06-12 14:10:00,61.14,61.56,61.14,61.41,34134.0,51.538,51.892,51.538,51.7656,34134.0
2020-06-12 14:20:00,61.38,61.55,61.32,61.55,39890.0,51.7403,51.8836,51.6897,51.8836,39890.0
2020-06-12 14:30:00,61.57,61.88,61.47,61.49,54770.0,51.9004,52.1618,51.8161,51.833,54770.0
2020-06-12 14:40:00,61.51,61.58,61.27,61.41,78802.0,51.8499,51.9089,51.6476,51.7656,78802.0
2020-06-12 14:50:00,61.5,61.66,61.42,61.65,36032.0,51.8414,51.9763,51.774,51.9679,36032.0
2020-06-12 15:00:00,61.67,61.85,61.64,61.81,61028.0,51.9847,52.1365,51.9594,52.1028,61028.0
2020-06-12 15:10:00,61.79,62.01,61.68,61.81,59274.0,52.0859,52.2713,51.9932,52.1028,59274.0
2020-06-12 15:20:00,61.82,61.85,61.48,61.6,47670.0,52.1112,52.1365,51.8246,51.9257,47670.0
2020-06-12 15:30:00,61.63,61.82,61.52,61.69,88916.0,51.951,52.1112,51.8583,52.0016,88916.0
2020-06-12 15:40:00,61.71,62.16,61.65,62.16,103414.0,52.0185,52.3978,51.9679,52.3978,103414.0
2020-06-12 15:50:00,62.09,62.24,61.94,62.02,306994.0,52.3388,52.4652,52.2123,52.2798,306994.0
2020-06-15 09:30:00,61.02,61.26,60.24,60.44,185048.0,51.4368,51.6391,50.7793,50.9479,185048.0
2020-06-15 09:40:00,60.41,60.67,60.19,60.38,193464.0,50.9226,51.1418,50.7372,50.8973,193464.0
2020-06-15 09:50:00,60.37,60.98,60.3,60.7,117258.0,50.8889,51.4031,50.8299,51.1671,117258.0
2020-06-15 10:00:00,60.75,60.82,60.63,60.74,130484.0,51.2092,51.2682,51.1081,51.2008,130484.0
2020-06-15 10:10:00,60.71,60.93,60.68,60.72,99050.0,51.1755,51.361,51.1502,51.1839,99050.0
2020-06-15 10:20:00,60.69,60.77,60.41,60.73,76960.0,51.1586,51.2261,50.9226,51.1924,76960.0
2020-06-15 10:30:00,60.74,61.05,60.52,60.97,428346.0,51.2008,51.4621,51.0153,51.3947,428346.0
2020-06-15 10:40:00,60.96,61.23,60.78,61.09,114354.0,51.3862,51.6138,51.2345,51.4958,114354.0
2020-06-15 10:50:00,61.08,61.38,61.06,61.16,64912.0,51.4874,51.7403,51.4705,51.5548,64912.0
2020-06-15 11:00:00,61.16,61.45,61.16,61.25,204230.0,51.5548,51.7993,51.5548,51.6307,204230.0
2020-06-15 11:10:00,61.24,61.39,61.13,61.31,88906.0,51.6223,51.7487,51.5295,51.6813,88906.0
2020-06-15 11:20:00,61.31,61.44,61.04,61.1,133910.0,51.6813,51.7909,51.4537,51.5043,133910.0
2020-06-15 11:30:00,61.12,61.35,61.1,61.25,94452.0,51.5211,51.715,51.5043,51.6307,94452.0
2020-06-15 11:40:00,61.28,61.4,61.18,61.4,85050.0,51.656,51.7571,51.5717,51.7571,85050.0
2020-06-15 11:50:00,61.38,61.45,61.24,61.3,294812.0,51.7403,51.7993,51.6223,51.6728,294812.0
2020-06-15 12:00:00,61.28,61.73,61.22,61.68,337644.0,51.656,52.0353,51.6054,51.9932,337644.0
2020-06-15 12:10:00,61.69,61.69,61.49,61.61,54824.0,52.0016,52.0016,51.833,51.9342,54824.0
2020-06-15 12:20:00,61.6,61.69,61.58,61.6,65454.0,51.9257,52.0016,51.9089,51.9257,65454.0
2020-06-15 12:30:00,61.59,61.67,61.49,61.53,143306.0,51.9173,51.9847,51.833,51.8667,143306.0
2020-06-15 12:40:00,61.58,61.61,61.49,61.52,246832.0,51.9089,51.9342,51.833,51.8583,246832.0
2020-06-15 12:50:00,61.54,61.8,61.52,61.74,140980.0,51.8752,52.0943,51.8583,52.0437,140980.0
2020-06-15 13:00:00,61.74,61.8,61.68,61.78,122786.0,52.0437,52.0943,51.9932,52.0775,122786.0
2020-06-15 13:10:00,61.8,62.1,61.73,61.96,99692.0,52.0943,52.3472,52.0353,52.2292,99692.0
2020-06-15 13:20:00,61.99,62.04,61.74,61.91,139480.0,52.2545,52.2966,52.0437,52.187,139480.0
2020-06-15 13:30:00,61.87,61.98,61.82,61.88,231562.0,52.1533,52.2461,52.1112,52.1618,231562.0
2020-06-15 13:40:00,61.89,61.94,61.77,61.77,33746.0,52.1702,52.2123,52.069,52.069,33746.0
2020-06-15 13:50:00,61.75,61.83,61.63,61.65,33718.0,52.0522,52.1196,51.951,51.9679,33718.0
2020-06-15 14:00:00,61.71,62.25,61.71,62.04,297800.0,52.0185,52.4736,52.0185,52.2966,297800.0
2020-06-15 14:10:00,62.04,62.72,62.04,62.68,56606.0,52.2966,52.8698,52.2966,52.8361,56606.0
2020-06-15 14:20:00,62.66,62.96,62.64,62.77,81106.0,52.8193,53.0721,52.8024,52.912,81106.0
2020-06-15 14:30:00,62.79,62.9,62.63,62.67,49828.0,52.9288,53.0216,52.794,52.8277,49828.0
2020-06-15 14:40:00,62.71,62.72,62.35,62.42,39270.0,52.8614,52.8698,52.5579,52.6169,39270.0
2020-06-15 14:50:00,62.38,62.4,62.16,62.33,33028.0,52.5832,52.6001,52.3978,52.5411,33028.0
2020-06-15 15:00:00,62.33,62.61,62.33,62.48,38826.0,52.5411,52.7771,52.5411,52.6675,38826.0
2020-06-15 15:10:00,62.51,62.68,62.49,62.54,62184.0,52.6928,52.8361,52.676,52.7181,62184.0
2020-06-15 15:20:00,62.55,62.55,62.06,62.08,63882.0,52.7265,52.7265,52.3135,52.3303,63882.0
2020-06-15 15:30:00,62.09,62.32,61.94,62.3,71350.0,52.3388,52.5327,52.2123,52.5158,71350.0
2020-06-15 15:40:00,62.33,62.53,62.28,62.47,132516.0,52.5411,52.7097,52.4989,52.6591,132516.0
2020-06-15 15:50:00,62.48,62.68,62.43,62.66,332652.0,52.6675,52.8361,52.6254,52.8193,332652.0
2020-06-16 09:30:00,64.33,64.8,64.21,64.39,123892.0,54.227,54.6232,54.1258,54.2776,123892.0
2020-06-16 09:40:00,64.39,64.46,63.98,64.03,44544.0,54.2776,54.3366,53.932,53.9741,44544.0
2020-06-16 09:50:00,64.02,64.28,63.96,64.14,61268.0,53.9657,54.1848,53.9151,54.0668,61268.0
2020-06-16 10:00:00,64.14,64.27,64.04,64.08,39042.0,54.0668,54.1764,53.9825,54.0162,39042.0
2020-06-16 10:10:00,64.1,64.38,64.05,64.37,33056.0,54.0331,54.2691,53.991,54.2607,33056.0
2020-06-16 10:20:00,64.36,64.46,64.16,64.45,31610.0,54.2523,54.3366,54.0837,54.3281,31610.0
2020-06-16 10:30:00,64.45,64.58,63.63,63.79,83092.0,54.3281,54.4377,53.6369,53.7718,83092.0
2020-06-16 10:40:00,63.74,63.78,63.42,63.77,40916.0,53.7296,53.7634,53.4599,53.7549,40916.0
2020-06-16 10:50:00,63.81,63.87,63.04,63.1,66230.0,53.7887,53.8392,53.1396,53.1902,66230.0
2020-06-16 11:00:00,63.1,63.13,62.71,62.85,96756.0,53.1902,53.2154,52.8614,52.9794,96756.0
2020-06-16 11:10:00,62.97,63.19,62.73,63.01,75268.0,53.0806,53.266,52.8783,53.1143,75268.0
2020-06-16 11:20:00,62.98,63.13,62.92,63.05,136220.0,53.089,53.2154,53.0384,53.148,136220.0
2020-06-16 11:30:00,63.04,63.53,62.95,63.24,93680.0,53.1396,53.5526,53.0637,53.3082,93680.0
2020-06-16 11:40:00,63.23,63.38,63.09,63.24,41148.0,53.2997,53.4262,53.1817,53.3082,41148.0
2020-06-16 11:50:00,63.21,63.29,62.85,62.99,60728.0,53.2829,53.3503,52.9794,53.0974,60728.0
2020-06-16 12:00:00,63.04,63.07,62.82,62.96,58366.0,53.1396,53.1649,52.9541,53.0721,58366.0
2020-06-16 12:10:00,62.97,63.14,62.91,63.0,29478.0,53.0806,53.2239,53.03,53.1059,29478.0
2020-06-16 12:20:00,63.07,63.23,63.06,63.11,19462.0,53.1649,53.2997,53.1564,53.1986,19462.0
2020-06-16 12:30:00,63.15,63.31,63.13,63.23,96064.0,53.2323,53.3672,53.2154,53.2997,96064.0
2020-06-16 12:40:00,63.23,63.27,63.13,63.22,60170.0,53.2997,53.3335,53.2154,53.2913,60170.0
2020-06-16 12:50:00,63.24,63.27,63.13,63.23,40608.0,53.3082,53.3335,53.2154,53.2997,40608.0
2020-06-16 13:00:00,63.27,63.49,63.2,63.29,103482.0,53.3335,53.5189,53.2745,53.3503,103482.0
2020-06-16 13:10:00,63.28,63.32,63.1,63.16,75770.0,53.3419,53.3756,53.1902,53.2407,75770.0
2020-06-16 13:20:00,63.15,63.2,63.07,63.14,62754.0,53.2323,53.2745,53.1649,53.2239,62754.0
2020-06-16 13:30:00,63.16,63.17,62.92,63.07,57206.0,53.2407,53.2492,53.0384,53.1649,57206.0
2020-06-16 13:40:00,63.1,63.29,63.09,63.2,101672.0,53.1902,53.3503,53.1817,53.2745,101672.0
2020-06-16 13:50:00,63.2,63.2,62.96,63.08,61618.0,53.2745,53.2745,53.0721,53.1733,61618.0
2020-06-16 14:00:00,63.1,63.18,63.06,63.1,99334.0,53.1902,53.2576,53.1564,53.1902,99334.0
2020-06-16 14:10:00,63.1,63.25,63.06,63.06,195240.0,53.1902,53.3166,53.1564,53.1564,195240.0
2020-06-16 14:20:00,63.08,63.13,62.66,62.75,101566.0,53.1733,53.2154,52.8193,52.8951,101566.0
2020-06-16 14:30:00,62.77,63.09,62.75,62.95,80488.0,52.912,53.1817,52.8951,53.0637,80488.0
2020-06-16 14:40:00,62.97,63.04,62.81,62.93,51882.0,53.0806,53.1396,52.9457,53.0469,51882.0
2020-06-16 14:50:00,62.94,62.95,62.73,62.85,44622.0,53.0553,53.0637,52.8783,52.9794,44622.0
2020-06-16 15:00:00,62.88,62.88,62.38,62.38,95988.0,53.0047,53.0047,52.5832,52.5832,95988.0
2020-06-16 15:10:00,62.37,62.45,61.81,61.82,152948.0,52.5748,52.6422,52.1028,52.1112,152948.0
2020-06-16 15:20:00,61.84,62.24,61.84,62.22,181664.0,52.128,52.4652,52.128,52.4484,181664.0
2020-06-16 15:30:00,62.2,62.6,62.18,62.33,171082.0,52.4315,52.7687,52.4146,52.5411,171082.0
2020-06-16 15:40:00,62.33,62.54,62.03,62.38,259312.0,52.5411,52.7181,52.2882,52.5832,259312.0
2020-06-16 15:50:00,62.3,62.4,61.92,62.2,476046.0,52.5158,52.6001,52.1955,52.4315,476046.0
2020-06-17 09:30:00,62.49,62.49,61.38,61.4,82304.0,52.676,52.676,51.7403,51.7571,82304.0
2020-06-17 09:40:00,61.36,61.36,60.91,61.27,187054.0,51.7234,51.7234,51.3441,51.6476,187054.0
2020-06-17 09:50:00,61.27,61.77,61.26,61.45,82064.0,51.6476,52.069,51.6391,51.7993,82064.0
2020-06-17 10:00:00,61.48,61.73,61.31,61.6,26478.0,51.8246,52.0353,51.6813,51.9257,26478.0
2020-06-17 10:10:00,61.6,61.68,61.25,61.32,52528.0,51.9257,51.9932,51.6307,51.6897,52528.0
2020-06-17 10:20:00,61.33,61.4,61.08,61.19,116074.0,51.6981,51.7571,51.4874,51.5801,116074.0
2020-06-17 10:30:00,61.15,61.57,61.02,61.51,72458.0,51.5464,51.9004,51.4368,51.8499,72458.0
2020-06-17 10:40:00,61.52,61.79,61.44,61.79,27886.0,51.8583,52.0859,51.7909,52.0859,27886.0
2020-06-17 10:50:00,61.75,62.08,61.72,61.95,27170.0,52.0522,52.3303,52.0269,52.2208,27170.0
2020-06-17 11:00:00,61.95,62.15,61.94,62.01,40844.0,52.2208,52.3894,52.2123,52.2713,40844.0
2020-06-17 11:10:00,62.02,62.1,61.92,61.99,17760.0,52.2798,52.3472,52.1955,52.2545,17760.0
2020-06-17 11:20:00,61.96,62.01,61.83,61.97,30548.0,52.2292,52.2713,52.1196,52.2376,30548.0
2020-06-17 11:30:00,61.96,62.27,61.89,62.17,45206.0,52.2292,52.4905,52.1702,52.4062,45206.0
2020-06-17 11:40:00,62.17,62.27,62.09,62.09,34796.0,52.4062,52.4905,52.3388,52.3388,34796.0
2020-06-17 11:50:00,62.07,62.23,62.07,62.19,71030.0,52.3219,52.4568,52.3219,52.4231,71030.0
2020-06-17 12:00:00,62.23,62.35,62.19,62.33,20290.0,52.4568,52.5579,52.4231,52.5411,20290.0
2020-06-17 12:10:00,62.35,62.4,62.27,62.32,24420.0,52.5579,52.6001,52.4905,52.5327,24420.0
2020-06-17 12:20:00,62.31,62.45,62.27,62.28,39374.0,52.5242,52.6422,52.4905,52.4989,39374.0
2020-06-17 12:30:00,62.26,62.4,62.21,62.4,19246.0,52.4821,52.6001,52.4399,52.6001,19246.0
2020-06-17 12:40:00,62.43,62.43,62.31,62.33,17884.0,52.6254,52.6254,52.5242,52.5411,17884.0
2020-06-17 12:50:00,62.32,62.34,62.21,62.34,18702.0,52.5327,52.5495,52.4399,52.5495,18702.0
2020-06-17 13:00:00,62.38,62.51,62.37,62.51,15804.0,52.5832,52.6928,52.5748,52.6928,15804.0
2020-06-17 13:10:00,62.49,62.54,62.47,62.48,28378.0,52.676,52.7181,52.6591,52.6675,28378.0
2020-06-17 13:20:00,62.51,62.56,62.47,62.47,32440.0,52.6928,52.735,52.6591,52.6591,32440.0
2020-06-17 13:30:00,62.46,62.69,62.43,62.67,33550.0,52.6507,52.8445,52.6254,52.8277,33550.0
2020-06-17 13:40:00,62.65,62.66,62.52,62.6,23570.0,52.8108,52.8193,52.7012,52.7687,23570.0
2020-06-17 13:50:00,62.6,62.69,62.52,62.6,30396.0,52.7687,52.8445,52.7012,52.7687,30396.0
2020-06-17 14:00:00,62.6,62.62,62.47,62.6,32164.0,52.7687,52.7855,52.6591,52.7687,32164.0
2020-06-17 14:10:00,62.6,62.66,62.49,62.49,29868.0,52.7687,52.8193,52.676,52.676,29868.0
2020-06-17 14:20:00,62.5,62.73,62.49,62.7,28762.0,52.6844,52.8783,52.676,52.853,28762.0
2020-06-17 14:30:00,62.7,62.74,62.58,62.63,24842.0,52.853,52.8867,52.7518,52.794,24842.0
2020-06-17 14:40:00,62.65,62.76,62.49,62.54,22916.0,52.8108,52.9036,52.676,52.7181,22916.0
2020-06-17 14:50:00,62.55,62.6,62.29,62.33,63168.0,52.7265,52.7687,52.5074,52.5411,63168.0
2020-06-17 15:00:00,62.31,62.32,62.2,62.23,50892.0,52.5242,52.5327,52.4315,52.4568,50892.0
2020-06-17 15:10:00,62.24,62.3,62.13,62.17,88060.0,52.4652,52.5158,52.3725,52.4062,88060.0
2020-06-17 15:20:00,62.2,62.33,62.09,62.19,42884.0,52.4315,52.5411,52.3388,52.4231,42884.0
2020-06-17 15:30:00,62.2,62.31,62.1,62.19,49956.0,52.4315,52.5242,52.3472,52.4231,49956.0
2020-06-17 15:40:00,62.18,62.19,61.8,61.85,135862.0,52.4146,52.4231,52.0943,52.1365,135862.0
2020-06-17 15:50:00,61.84,62.16,61.84,62.1,219474.0,52.128,52.3978,52.128,52.3472,219474.0
2020-06-18 09:30:00,61.57,62.0,61.38,62.0,26390.0,51.9004,52.2629,51.7403,52.2629,26390.0
2020-06-18 09:40:00,61.94,62.27,61.82,62.23,18670.0,52.2123,52.4905,52.1112,52.4568,18670.0
2020-06-18 09:50:00,62.26,62.26,61.87,61.87,20244.0,52.4821,52.4821,52.1533,52.1533,20244.0
2020-06-18 10:00:00,61.86,62.16,61.82,61.88,36164.0,52.1449,52.3978,52.1112,52.1618,36164.0
2020-06-18 10:10:00,61.91,61.91,61.74,61.75,46390.0,52.187,52.187,52.0437,52.0522,46390.0
2020-06-18 10:20:00,61.76,61.79,61.5,61.5,39432.0,52.0606,52.0859,51.8414,51.8414,39432.0
2020-06-18 10:30:00,61.51,61.67,61.45,61.6,72978.0,51.8499,51.9847,51.7993,51.9257,72978.0
2020-06-18 10:40:00,61.58,62.0,61.56,62.0,16110.0,51.9089,52.2629,51.892,52.2629,16110.0
2020-06-18 10:50:00,61.99,62.15,61.84,62.13,39812.0,52.2545,52.3894,52.128,52.3725,39812.0
2020-06-18 11:00:00,62.11,62.33,61.98,62.3,48348.0,52.3556,52.5411,52.2461,52.5158,48348.0
2020-06-18 11:10:00,62.31,62.34,62.19,62.21,31364.0,52.5242,52.5495,52.4231,52.4399,31364.0
2020-06-18 11:20:00,62.13,62.19,61.99,62.06,34214.0,52.3725,52.4231,52.2545,52.3135,34214.0
2020-06-18 11:30:00,62.07,62.19,61.94,61.94,16106.0,52.3219,52.4231,52.2123,52.2123,16106.0
2020-06-18 11:40:00,61.88,61.99,61.86,61.88,18488.0,52.1618,52.2545,52.1449,52.1618,18488.0
2020-06-18 11:50:00,61.88,61.88,61.83,61.86,20678.0,52.1618,52.1618,52.1196,52.1449,20678.0
2020-06-18 12:00:00,61.84,61.95,61.81,61.9,22658.0,52.128,52.2208,52.1028,52.1786,22658.0
2020-06-18 12:10:00,61.89,61.89,61.84,61.86,15266.0,52.1702,52.1702,52.128,52.1449,15266.0
2020-06-18 12:20:00,61.84,61.92,61.82,61.83,16318.0,52.128,52.1955,52.1112,52.1196,16318.0
2020-06-18 12:30:00,61.82,61.85,61.7,61.75,25410.0,52.1112,52.1365,52.01,52.0522,25410.0
2020-06-18 12:40:00,61.76,61.86,61.68,61.85,16236.0,52.0606,52.1449,51.9932,52.1365,16236.0
2020-06-18 12:50:00,61.82,61.91,61.79,61.79,12546.0,52.1112,52.187,52.0859,52.0859,12546.0
2020-06-18 13:00:00,61.82,61.93,61.79,61.87,14300.0,52.1112,52.2039,52.0859,52.1533,14300.0
2020-06-18 13:10:00,61.87,61.92,61.81,61.84,16206.0,52.1533,52.1955,52.1028,52.128,16206.0
2020-06-18 13:20:00,61.85,61.85,61.79,61.84,10600.0,52.1365,52.1365,52.0859,52.128,10600.0
2020-06-18 13:30:00,61.85,61.87,61.79,61.87,14174.0,52.1365,52.1533,52.0859,52.1533,14174.0
2020-06-18 13:40:00,61.86,61.87,61.74,61.74,23050.0,52.1449,52.1533,52.0437,52.0437,23050.0
2020-06-18 13:50:00,61.74,61.86,61.74,61.81,28030.0,52.0437,52.1449,52.0437,52.1028,28030.0
2020-06-18 14:00:00,61.82,61.83,61.63,61.72,35996.0,52.1112,52.1196,51.951,52.0269,35996.0
2020-06-18 14:10:00,61.7,61.78,61.62,61.74,44946.0,52.01,52.0775,51.9426,52.0437,44946.0
2020-06-18 14:20:00,61.74,61.94,61.74,61.87,24776.0,52.0437,52.2123,52.0437,52.1533,24776.0
2020-06-18 14:30:00,61.86,62.2,61.83,62.16,44246.0,52.1449,52.4315,52.1196,52.3978,44246.0
2020-06-18 14:40:00,62.16,62.26,62.08,62.13,43396.0,52.3978,52.4821,52.3303,52.3725,43396.0
2020-06-18 14:50:00,62.14,62.26,62.1,62.1,50576.0,52.3809,52.4821,52.3472,52.3472,50576.0
2020-06-18 15:00:00,62.12,62.12,61.92,62.04,96782.0,52.3641,52.3641,52.1955,52.2966,96782.0
2020-06-18 15:10:00,62.03,62.03,61.92,61.99,49160.0,52.2882,52.2882,52.1955,52.2545,49160.0
2020-06-18 15:20:00,61.99,62.19,61.95,62.1,58254.0,52.2545,52.4231,52.2208,52.3472,58254.0
2020-06-18 15:30:00,62.12,62.26,62.08,62.19,81550.0,52.3641,52.4821,52.3303,52.4231,81550.0
2020-06-18 15:40:00,62.19,62.29,62.05,62.29,185550.0,52.4231,52.5074,52.3051,52.5074,185550.0
2020-06-18 15:50:00,62.29,62.42,62.09,62.29,265410.0,52.5074,52.6169,52.3388,52.5074,265410.0
2020-06-19 09:30:00,62.98,63.09,62.6,62.96,488042.0,53.089,53.1817,52.7687,53.0721,488042.0
2020-06-19 09:40:00,62.95,62.97,62.46,62.49,84820.0,53.0637,53.0806,52.6507,52.676,84820.0
2020-06-19 09:50:00,62.52,62.62,62.24,62.3,25382.0,52.7012,52.7855,52.4652,52.5158,25382.0
2020-06-19 10:00:00,62.26,62.45,62.13,62.13,33884.0,52.4821,52.6422,52.3725,52.3725,33884.0
2020-06-19 10:10:00,62.08,62.36,62.02,62.35,29658.0,52.3303,52.5664,52.2798,52.5579,29658.0
2020-06-19 10:20:00,62.35,62.51,62.29,62.38,108582.0,52.5579,52.6928,52.5074,52.5832,108582.0
2020-06-19 10:30:00,62.38,62.38,62.1,62.33,30042.0,52.5832,52.5832,52.3472,52.5411,30042.0
2020-06-19 10:40:00,62.31,62.31,62.09,62.22,56112.0,52.5242,52.5242,52.3388,52.4484,56112.0
2020-06-19 10:50:00,62.22,62.32,62.17,62.2,25836.0,52.4484,52.5327,52.4062,52.4315,25836.0
2020-06-19 11:00:00,62.19,62.36,62.14,62.17,32818.0,52.4231,52.5664,52.3809,52.4062,32818.0
2020-06-19 11:10:00,62.16,62.27,62.05,62.17,40808.0,52.3978,52.4905,52.3051,52.4062,40808.0
2020-06-19 11:20:00,62.15,62.36,62.1,62.3,70212.0,52.3894,52.5664,52.3472,52.5158,70212.0
2020-06-19 11:30:00,62.3,62.32,62.14,62.25,64294.0,52.5158,52.5327,52.3809,52.4736,64294.0
2020-06-19 11:40:00,62.25,62.32,62.19,62.26,57934.0,52.4736,52.5327,52.4231,52.4821,57934.0
2020-06-19 11:50:00,62.27,62.44,62.23,62.3,61264.0,52.4905,52.6338,52.4568,52.5158,61264.0
2020-06-19 12:00:00,62.3,62.3,62.1,62.13,64214.0,52.5158,52.5158,52.3472,52.3725,64214.0
2020-06-19 12:10:00,62.12,62.27,61.6,61.62,63336.0,52.3641,52.4905,51.9257,51.9426,63336.0
2020-06-19 12:20:00,61.5,61.74,61.48,61.63,43892.0,51.8414,52.0437,51.8246,51.951,43892.0
2020-06-19 12:30:00,61.63,61.71,61.39,61.39,34888.0,51.951,52.0185,51.7487,51.7487,34888.0
2020-06-19 12:40:00,61.37,61.42,61.22,61.31,34936.0,51.7319,51.774,51.6054,51.6813,34936.0
2020-06-19 12:50:00,61.39,61.71,61.34,61.68,25256.0,51.7487,52.0185,51.7066,51.9932,25256.0
2020-06-19 13:00:00,61.67,61.67,61.49,61.51,32052.0,51.9847,51.9847,51.833,51.8499,32052.0
2020-06-19 13:10:00,61.49,61.6,61.23,61.25,45806.0,51.833,51.9257,51.6138,51.6307,45806.0
2020-06-19 13:20:00,61.23,61.32,61.17,61.31,49002.0,51.6138,51.6897,51.5633,51.6813,49002.0
2020-06-19 13:30:00,61.29,61.31,61.03,61.2,36088.0,51.6644,51.6813,51.4452,51.5886,36088.0
2020-06-19 13:40:00,61.2,61.34,61.16,61.21,37376.0,51.5886,51.7066,51.5548,51.597,37376.0
2020-06-19 13:50:00,61.2,61.22,60.97,60.97,43278.0,51.5886,51.6054,51.3947,51.3947,43278.0
2020-06-19 14:00:00,60.97,61.12,60.84,60.91,48418.0,51.3947,51.5211,51.2851,51.3441,48418.0
2020-06-19 14:10:00,60.89,60.89,60.62,60.68,54054.0,51.3272,51.3272,51.0996,51.1502,54054.0
2020-06-19 14:20:00,60.69,60.81,60.69,60.75,44428.0,51.1586,51.2598,51.1586,51.2092,44428.0
2020-06-19 14:30:00,60.74,60.88,60.65,60.8,36108.0,51.2008,51.3188,51.1249,51.2514,36108.0
2020-06-19 14:40:00,60.8,60.93,60.76,60.79,52862.0,51.2514,51.361,51.2177,51.2429,52862.0
2020-06-19 14:50:00,60.79,60.82,60.69,60.7,81208.0,51.2429,51.2682,51.1586,51.1671,81208.0
2020-06-19 15:00:00,60.68,60.69,60.45,60.46,82950.0,51.1502,51.1586,50.9563,50.9648,82950.0
2020-06-19 15:10:00,60.47,60.77,60.42,60.72,83850.0,50.9732,51.2261,50.931,51.1839,83850.0
2020-06-19 15:20:00,60.7,60.71,60.49,60.49,141162.0,51.1671,51.1755,50.9901,50.9901,141162.0
2020-06-19 15:30:00,60.5,60.57,60.22,60.23,184582.0,50.9985,51.0575,50.7625,50.7709,184582.0
2020-06-19 15:40:00,60.2,60.2,59.38,59.52,335152.0,50.7456,50.7456,50.0544,50.1724,335152.0
2020-06-19 15:50:00,59.48,59.58,58.81,58.85,1183648.0,50.1387,50.223,49.5739,49.6076,1183648.0
2020-06-22 09:30:00,58.68,59.51,58.68,59.26,327710.0,49.4643,50.164,49.4643,49.9532,327710.0
2020-06-22 09:40:00,59.24,59.51,59.06,59.51,117830.0,49.9364,50.164,49.7846,50.164,117830.0
2020-06-22 09:50:00,59.46,59.72,59.32,59.71,72464.0,50.1218,50.341,50.0038,50.3326,72464.0
2020-06-22 10:00:00,59.65,59.96,59.58,59.72,66624.0,50.282,50.5433,50.223,50.341,66624.0
2020-06-22 10:10:00,59.75,59.9,59.58,59.9,115858.0,50.3663,50.4927,50.223,50.4927,115858.0
2020-06-22 10:20:00,59.88,60.02,59.75,59.85,93414.0,50.4759,50.5939,50.3663,50.4506,93414.0
2020-06-22 10:30:00,59.85,59.91,59.73,59.87,88376.0,50.4506,50.5011,50.3494,50.4674,88376.0
2020-06-22 10:40:00,59.87,60.06,59.78,59.8,43340.0,50.4674,50.6276,50.3916,50.4084,43340.0
2020-06-22 10:50:00,59.76,59.97,59.75,59.87,32712.0,50.3747,50.5517,50.3663,50.4674,32712.0
2020-06-22 11:00:00,59.81,59.99,59.72,59.77,37756.0,50.4168,50.5686,50.341,50.3831,37756.0
2020-06-22 11:10:00,59.8,60.01,59.77,59.93,30574.0,50.4084,50.5854,50.3831,50.518,30574.0
2020-06-22 11:20:00,59.95,60.05,59.81,59.81,33978.0,50.5349,50.6192,50.4168,50.4168,33978.0
2020-06-22 11:30:00,59.83,59.92,59.74,59.88,27402.0,50.4337,50.5096,50.3578,50.4759,27402.0
2020-06-22 11:40:00,59.89,59.91,59.77,59.81,25428.0,50.4843,50.5011,50.3831,50.4168,25428.0
2020-06-22 11:50:00,59.8,59.87,59.7,59.74,34852.0,50.4084,50.4674,50.3241,50.3578,34852.0
2020-06-22 12:00:00,59.74,59.88,59.71,59.83,26078.0,50.3578,50.4759,50.3326,50.4337,26078.0
2020-06-22 12:10:00,59.82,59.88,59.75,59.82,95054.0,50.4253,50.4759,50.3663,50.4253,95054.0
2020-06-22 12:20:00,59.82,59.82,59.59,59.6,43458.0,50.4253,50.4253,50.2314,50.2398,43458.0
2020-06-22 12:30:00,59.63,59.63,59.45,59.5,50226.0,50.2651,50.2651,50.1134,50.1555,50226.0
2020-06-22 12:40:00,59.51,59.64,59.42,59.64,119162.0,50.164,50.2735,50.0881,50.2735,119162.0
2020-06-22 12:50:00,59.65,59.65,59.37,59.38,44986.0,50.282,50.282,50.046,50.0544,44986.0
2020-06-22 13:00:00,59.39,59.49,59.3,59.41,61792.0,50.0628,50.1471,49.9869,50.0797,61792.0
2020-06-22 13:10:00,59.39,59.44,59.29,59.33,56902.0,50.0628,50.105,49.9785,50.0122,56902.0
2020-06-22 13:20:00,59.32,59.41,59.21,59.29,65204.0,50.0038,50.0797,49.9111,49.9785,65204.0
2020-06-22 13:30:00,59.29,59.73,59.26,59.33,58416.0,49.9785,50.3494,49.9532,50.0122,58416.0
2020-06-22 13:40:00,59.35,59.54,59.3,59.43,42074.0,50.0291,50.1893,49.9869,50.0965,42074.0
2020-06-22 13:50:00,59.43,59.5,59.4,59.46,30362.0,50.0965,50.1555,50.0712,50.1218,30362.0
2020-06-22 14:00:00,59.45,59.45,59.25,59.32,54738.0,50.1134,50.1134,49.9448,50.0038,54738.0
2020-06-22 14:10:00,59.33,59.42,59.29,59.39,30834.0,50.0122,50.0881,49.9785,50.0628,30834.0
2020-06-22 14:20:00,59.4,59.55,59.35,59.52,40384.0,50.0712,50.1977,50.0291,50.1724,40384.0
2020-06-22 14:30:00,59.52,59.53,59.4,59.44,27076.0,50.1724,50.1808,50.0712,50.105,27076.0
2020-06-22 14:40:00,59.42,59.46,59.35,59.41,37010.0,50.0881,50.1218,50.0291,50.0797,37010.0
2020-06-22 14:50:00,59.4,59.49,59.39,59.44,39470.0,50.0712,50.1471,50.0628,50.105,39470.0
2020-06-22 15:00:00,59.45,59.45,59.31,59.35,36006.0,50.1134,50.1134,49.9954,50.0291,36006.0
2020-06-22 15:10:00,59.36,59.43,59.2,59.27,58650.0,50.0375,50.0965,49.9027,49.9617,58650.0
2020-06-22 15:20:00,59.26,59.27,59.13,59.24,50280.0,49.9532,49.9617,49.8436,49.9364,50280.0
2020-06-22 15:30:00,59.26,59.52,59.23,59.52,80384.0,49.9532,50.1724,49.9279,50.1724,80384.0
2020-06-22 15:40:00,59.54,59.58,59.39,59.41,95124.0,50.1893,50.223,50.0628,50.0797,95124.0
2020-06-22 15:50:00,59.42,59.74,59.42,59.73,253696.0,50.0881,50.3578,50.0881,50.3494,253696.0
2020-06-23 09:30:00,60.46,60.99,60.27,60.27,56980.0,50.9648,51.4115,50.8046,50.8046,56980.0
2020-06-23 09:40:00,60.29,60.37,60.11,60.37,37392.0,50.8215,50.8889,50.6697,50.8889,37392.0
2020-06-23 09:50:00,60.37,60.55,60.25,60.27,68358.0,50.8889,51.0406,50.7877,50.8046,68358.0
2020-06-23 10:00:00,60.3,60.4,59.98,60.36,89194.0,50.8299,50.9142,50.5602,50.8805,89194.0
2020-06-23 10:10:00,60.36,60.4,60.12,60.24,75776.0,50.8805,50.9142,50.6782,50.7793,75776.0
2020-06-23 10:20:00,60.23,60.45,60.12,60.44,66424.0,50.7709,50.9563,50.6782,50.9479,66424.0
2020-06-23 10:30:00,60.47,60.52,60.32,60.35,86596.0,50.9732,51.0153,50.8468,50.872,86596.0
2020-06-23 10:40:00,60.34,60.39,59.85,59.85,91016.0,50.8636,50.9058,50.4506,50.4506,91016.0
2020-06-23 10:50:00,59.84,59.88,59.73,59.84,33724.0,50.4421,50.4759,50.3494,50.4421,33724.0
2020-06-23 11:00:00,59.84,59.9,59.74,59.87,42844.0,50.4421,50.4927,50.3578,50.4674,42844.0
2020-06-23 11:10:00,59.84,59.85,59.74,59.74,67588.0,50.4421,50.4506,50.3578,50.3578,67588.0
2020-06-23 11:20:00,59.74,59.83,59.64,59.66,36406.0,50.3578,50.4337,50.2735,50.2904,36406.0
2020-06-23 11:30:00,59.66,59.68,59.59,59.63,29998.0,50.2904,50.3073,50.2314,50.2651,29998.0
2020-06-23 11:40:00,59.6,59.65,59.52,59.52,56576.0,50.2398,50.282,50.1724,50.1724,56576.0
2020-06-23 11:50:00,59.57,59.66,59.46,59.63,51690.0,50.2145,50.2904,50.1218,50.2651,51690.0
2020-06-23 12:00:00,59.64,59.7,59.57,59.6,28284.0,50.2735,50.3241,50.2145,50.2398,28284.0
2020-06-23 12:10:00,59.6,59.67,59.6,59.6,21024.0,50.2398,50.2988,50.2398,50.2398,21024.0
2020-06-23 12:20:00,59.6,59.68,59.49,59.53,29514.0,50.2398,50.3073,50.1471,50.1808,29514.0
2020-06-23 12:30:00,59.51,59.59,59.49,59.55,26670.0,50.164,50.2314,50.1471,50.1977,26670.0
2020-06-23 12:40:00,59.55,59.72,59.51,59.71,23520.0,50.1977,50.341,50.164,50.3326,23520.0
2020-06-23 12:50:00,59.7,59.81,59.56,59.57,77048.0,50.3241,50.4168,50.2061,50.2145,77048.0
2020-06-23 13:00:00,59.54,59.56,59.52,59.54,16242.0,50.1893,50.2061,50.1724,50.1893,16242.0
2020-06-23 13:10:00,59.54,59.57,59.48,59.54,37574.0,50.1893,50.2145,50.1387,50.1893,37574.0
2020-06-23 13:20:00,59.54,59.63,59.52,59.56,21364.0,50.1893,50.2651,50.1724,50.2061,21364.0
2020-06-23 13:30:00,59.53,59.74,59.52,59.7,30236.0,50.1808,50.3578,50.1724,50.3241,30236.0
2020-06-23 13:40:00,59.69,59.7,59.59,59.65,20252.0,50.3157,50.3241,50.2314,50.282,20252.0
2020-06-23 13:50:00,59.66,59.84,59.6,59.63,43066.0,50.2904,50.4421,50.2398,50.2651,43066.0
2020-06-23 14:00:00,59.6,59.63,59.51,59.52,45414.0,50.2398,50.2651,50.164,50.1724,45414.0
2020-06-23 14:10:00,59.52,59.52,59.38,59.45,39914.0,50.1724,50.1724,50.0544,50.1134,39914.0
2020-06-23 14:20:00,59.47,59.56,59.43,59.54,21648.0,50.1302,50.2061,50.0965,50.1893,21648.0
2020-06-23 14:30:00,59.56,59.63,59.51,59.59,18540.0,50.2061,50.2651,50.164,50.2314,18540.0
2020-06-23 14:40:00,59.58,59.59,59.46,59.49,21350.0,50.223,50.2314,50.1218,50.1471,21350.0
2020-06-23 14:50:00,59.48,59.63,59.47,59.63,26960.0,50.1387,50.2651,50.1302,50.2651,26960.0
2020-06-23 15:00:00,59.6,59.63,59.55,59.62,17124.0,50.2398,50.2651,50.1977,50.2567,17124.0
2020-06-23 15:10:00,59.63,59.79,59.57,59.77,28218.0,50.2651,50.4,50.2145,50.3831,28218.0
2020-06-23 15:20:00,59.77,59.8,59.68,59.76,45894.0,50.3831,50.4084,50.3073,50.3747,45894.0
2020-06-23 15:30:00,59.76,59.81,59.69,59.7,42996.0,50.3747,50.4168,50.3157,50.3241,42996.0
2020-06-23 15:40:00,59.7,59.77,59.62,59.71,249372.0,50.3241,50.3831,50.2567,50.3326,249372.0
2020-06-23 15:50:00,59.68,59.79,59.52,59.74,270280.0,50.3073,50.4,50.1724,50.3578,270280.0
2020-06-24 09:30:00,59.05,59.23,58.85,59.2,106672.0,49.7762,49.9279,49.6076,49.9027,106672.0
2020-06-24 09:40:00,59.13,59.19,59.03,59.06,32680.0,49.8436,49.8942,49.7593,49.7846,32680.0
2020-06-24 09:50:00,59.08,59.3,59.06,59.2,48886.0,49.8015,49.9869,49.7846,49.9027,48886.0
2020-06-24 10:00:00,59.2,59.35,59.18,59.24,43190.0,49.9027,50.0291,49.8858,49.9364,43190.0
2020-06-24 10:10:00,59.24,59.59,59.24,59.45,71248.0,49.9364,50.2314,49.9364,50.1134,71248.0
2020-06-24 10:20:00,59.42,59.6,59.41,59.47,27842.0,50.0881,50.2398,50.0797,50.1302,27842.0
2020-06-24 10:30:00,59.48,59.51,59.15,59.16,52730.0,50.1387,50.164,49.8605,49.8689,52730.0
2020-06-24 10:40:00,59.15,59.31,59.1,59.22,65164.0,49.8605,49.9954,49.8184,49.9195,65164.0
2020-06-24 10:50:00,59.17,59.27,59.07,59.09,54306.0,49.8774,49.9617,49.7931,49.8099,54306.0
2020-06-24 11:00:00,59.07,59.18,58.94,58.95,52086.0,49.7931,49.8858,49.6835,49.6919,52086.0
2020-06-24 11:10:00,58.99,58.99,58.84,58.85,61102.0,49.7256,49.7256,49.5992,49.6076,61102.0
2020-06-24 11:20:00,58.85,58.91,58.69,58.85,47190.0,49.6076,49.6582,49.4727,49.6076,47190.0
2020-06-24 11:30:00,58.85,58.85,58.64,58.64,53070.0,49.6076,49.6076,49.4306,49.4306,53070.0
2020-06-24 11:40:00,58.64,58.74,58.53,58.55,79064.0,49.4306,49.5149,49.3379,49.3547,79064.0
2020-06-24 11:50:00,58.55,58.8,58.49,58.77,38188.0,49.3547,49.5655,49.3042,49.5402,38188.0
2020-06-24 12:00:00,58.77,58.98,58.71,58.9,201726.0,49.5402,49.7172,49.4896,49.6498,201726.0
2020-06-24 12:10:00,58.93,59.12,58.86,59.11,181540.0,49.6751,49.8352,49.616,49.8268,181540.0
2020-06-24 12:20:00,59.1,59.12,58.9,58.97,42770.0,49.8184,49.8352,49.6498,49.7088,42770.0
2020-06-24 12:30:00,58.97,58.97,58.83,58.87,74872.0,49.7088,49.7088,49.5908,49.6245,74872.0
2020-06-24 12:40:00,58.91,59.17,58.87,59.05,25520.0,49.6582,49.8774,49.6245,49.7762,25520.0
2020-06-24 12:50:00,59.06,59.25,58.94,59.24,43588.0,49.7846,49.9448,49.6835,49.9364,43588.0
2020-06-24 13:00:00,59.22,59.32,59.18,59.25,51802.0,49.9195,50.0038,49.8858,49.9448,51802.0
2020-06-24 13:10:00,59.27,59.38,59.2,59.26,45512.0,49.9617,50.0544,49.9027,49.9532,45512.0
2020-06-24 13:20:00,59.24,59.29,59.03,59.13,52076.0,49.9364,49.9785,49.7593,49.8436,52076.0
2020-06-24 13:30:00,59.1,59.17,59.05,59.09,55380.0,49.8184,49.8774,49.7762,49.8099,55380.0
2020-06-24 13:40:00,59.1,59.26,59.06,59.22,75668.0,49.8184,49.9532,49.7846,49.9195,75668.0
2020-06-24 13:50:00,59.25,59.32,59.19,59.32,51784.0,49.9448,50.0038,49.8942,50.0038,51784.0
2020-06-24 14:00:00,59.35,59.57,59.18,59.54,42746.0,50.0291,50.2145,49.8858,50.1893,42746.0
2020-06-24 14:10:00,59.54,59.58,59.4,59.57,38288.0,50.1893,50.223,50.0712,50.2145,38288.0
2020-06-24 14:20:00,59.56,59.73,59.54,59.73,41152.0,50.2061,50.3494,50.1893,50.3494,41152.0
2020-06-24 14:30:00,59.72,60.01,59.66,59.83,85610.0,50.341,50.5854,50.2904,50.4337,85610.0
2020-06-24 14:40:00,59.84,59.88,59.67,59.79,40562.0,50.4421,50.4759,50.2988,50.4,40562.0
2020-06-24 14:50:00,59.77,59.89,59.72,59.75,80136.0,50.3831,50.4843,50.341,50.3663,80136.0
2020-06-24 15:00:00,59.77,59.85,59.73,59.82,31646.0,50.3831,50.4506,50.3494,50.4253,31646.0
2020-06-24 15:10:00,59.81,60.1,59.69,60.02,50590.0,50.4168,50.6613,50.3157,50.5939,50590.0
2020-06-24 15:20:00,60.02,60.05,59.87,59.97,74552.0,50.5939,50.6192,50.4674,50.5517,74552.0
2020-06-24 15:30:00,59.98,60.07,59.84,59.91,72198.0,50.5602,50.636,50.4421,50.5011,72198.0
2020-06-24 15:40:00,59.9,60.15,59.88,60.12,99486.0,50.4927,50.7035,50.4759,50.6782,99486.0
2020-06-24 15:50:00,60.12,60.13,59.84,60.02,408382.0,50.6782,50.6866,50.4421,50.5939,408382.0
2020-06-25 09:30:00,59.18,59.23,58.31,58.8,124602.0,50.3301,50.3727,49.5902,50.007,124602.0
2020-06-25 09:40:00,58.71,58.8,58.02,58.12,105694.0,49.9304,50.007,49.3436,49.4287,105694.0
2020-06-25 09:50:00,58.12,58.26,58.0,58.11,100758.0,49.4287,49.5477,49.3266,49.4201,100758.0
2020-06-25 10:00:00,58.13,58.52,58.13,58.34,147436.0,49.4372,49.7688,49.4372,49.6158,147436.0
2020-06-25 10:10:00,58.41,58.78,58.41,58.7,86716.0,49.6753,49.99,49.6753,49.9219,86716.0
2020-06-25 10:20:00,58.69,59.0,58.69,58.8,45444.0,49.9134,50.1771,49.9134,50.007,45444.0
2020-06-25 10:30:00,58.82,58.83,58.67,58.68,33966.0,50.024,50.0325,49.8964,49.9049,33966.0
2020-06-25 10:40:00,58.71,58.97,58.63,58.96,96712.0,49.9304,50.1515,49.8624,50.143,96712.0
2020-06-25 10:50:00,58.94,59.0,58.77,58.83,69566.0,50.126,50.1771,49.9814,50.0325,69566.0
2020-06-25 11:00:00,58.83,58.9,58.61,58.66,62362.0,50.0325,50.092,49.8454,49.8879,62362.0
2020-06-25 11:10:00,58.6,58.75,58.49,58.72,36608.0,49.8369,49.9644,49.7433,49.9389,36608.0
2020-06-25 11:20:00,58.71,58.71,58.49,58.53,38590.0,49.9304,49.9304,49.7433,49.7773,38590.0
2020-06-25 11:30:00,58.52,58.54,58.31,58.35,79372.0,49.7688,49.7858,49.5902,49.6243,79372.0
2020-06-25 11:40:00,58.34,58.37,58.19,58.2,31838.0,49.6158,49.6413,49.4882,49.4967,31838.0
2020-06-25 11:50:00,58.2,58.2,58.0,58.1,62436.0,49.4967,49.4967,49.3266,49.4116,62436.0
2020-06-25 12:00:00,58.1,58.19,58.05,58.07,26066.0,49.4116,49.4882,49.3691,49.3861,26066.0
2020-06-25 12:10:00,58.07,58.3,58.0,58.25,76008.0,49.3861,49.5817,49.3266,49.5392,76008.0
2020-06-25 12:20:00,58.25,58.36,58.24,58.31,109140.0,49.5392,49.6328,49.5307,49.5902,109140.0
2020-06-25 12:30:00,58.31,58.43,58.23,58.35,43386.0,49.5902,49.6923,49.5222,49.6243,43386.0
2020-06-25 12:40:00,58.36,58.52,58.29,58.29,38584.0,49.6328,49.7688,49.5732,49.5732,38584.0
2020-06-25 12:50:00,58.26,58.29,58.2,58.23,78936.0,49.5477,49.5732,49.4967,49.5222,78936.0
2020-06-25 13:00:00,58.24,58.29,58.07,58.08,56250.0,49.5307,49.5732,49.3861,49.3946,56250.0
2020-06-25 13:10:00,58.07,58.13,58.04,58.05,33144.0,49.3861,49.4372,49.3606,49.3691,33144.0
2020-06-25 13:20:00,58.04,58.09,58.02,58.05,39096.0,49.3606,49.4031,49.3436,49.3691,39096.0
2020-06-25 13:30:00,58.05,58.15,57.96,58.15,118132.0,49.3691,49.4542,49.2926,49.4542,118132.0
2020-06-25 13:40:00,58.13,58.19,58.0,58.05,37724.0,49.4372,49.4882,49.3266,49.3691,37724.0
2020-06-25 13:50:00,58.02,58.16,58.02,58.16,31480.0,49.3436,49.4627,49.3436,49.4627,31480.0
2020-06-25 14:00:00,58.16,58.18,58.12,58.17,19096.0,49.4627,49.4797,49.4287,49.4712,19096.0
2020-06-25 14:10:00,58.13,58.24,58.1,58.24,20422.0,49.4372,49.5307,49.4116,49.5307,20422.0
2020-06-25 14:20:00,58.24,58.26,58.1,58.2,14896.0,49.5307,49.5477,49.4116,49.4967,14896.0
2020-06-25 14:30:00,58.18,58.18,58.08,58.13,34446.0,49.4797,49.4797,49.3946,49.4372,34446.0
2020-06-25 14:40:00,58.13,58.17,58.1,58.15,16470.0,49.4372,49.4712,49.4116,49.4542,16470.0
2020-06-25 14:50:00,58.13,58.26,58.13,58.22,15696.0,49.4372,49.5477,49.4372,49.5137,15696.0
2020-06-25 15:00:00,58.18,58.56,58.15,58.41,34572.0,49.4797,49.8029,49.4542,49.6753,34572.0
2020-06-25 15:10:00,58.46,58.6,58.37,58.56,40256.0,49.7178,49.8369,49.6413,49.8029,40256.0
2020-06-25 15:20:00,58.59,58.65,58.53,58.59,38298.0,49.8284,49.8794,49.7773,49.8284,38298.0
2020-06-25 15:30:00,58.6,58.74,58.52,58.54,49458.0,49.8369,49.9559,49.7688,49.7858,49458.0
2020-06-25 15:40:00,58.54,58.69,58.47,58.52,82376.0,49.7858,49.9134,49.7263,49.7688,82376.0
2020-06-25 15:50:00,58.49,58.73,58.44,58.68,258664.0,49.7433,49.9474,49.7008,49.9049,258664.0
2020-06-26 09:30:00,58.45,58.49,57.9,58.43,158228.0,49.7093,49.7433,49.2416,49.6923,158228.0
2020-06-26 09:40:00,58.45,58.66,58.28,58.63,35674.0,49.7093,49.8879,49.5647,49.8624,35674.0
2020-06-26 09:50:00,58.63,58.72,58.47,58.65,19682.0,49.8624,49.9389,49.7263,49.8794,19682.0
2020-06-26 10:00:00,58.64,58.97,58.64,58.85,23978.0,49.8709,50.1515,49.8709,50.0495,23978.0
2020-06-26 10:10:00,58.87,58.98,58.79,58.84,20600.0,50.0665,50.16,49.9985,50.041,20600.0
2020-06-26 10:20:00,58.84,58.84,58.54,58.63,20120.0,50.041,50.041,49.7858,49.8624,20120.0
2020-06-26 10:30:00,58.68,58.68,58.16,58.18,29974.0,49.9049,49.9049,49.4627,49.4797,29974.0
2020-06-26 10:40:00,58.19,58.46,58.19,58.27,61442.0,49.4882,49.7178,49.4882,49.5562,61442.0
2020-06-26 10:50:00,58.31,58.52,58.18,58.18,76596.0,49.5902,49.7688,49.4797,49.4797,76596.0
2020-06-26 11:00:00,58.18,58.29,58.06,58.07,41628.0,49.4797,49.5732,49.3776,49.3861,41628.0
2020-06-26 11:10:00,58.05,58.08,57.82,57.87,61400.0,49.3691,49.3946,49.1735,49.216,61400.0
2020-06-26 11:20:00,57.84,57.99,57.7,57.83,44716.0,49.1905,49.3181,49.0715,49.182,44716.0
2020-06-26 11:30:00,57.85,57.88,57.68,57.84,158242.0,49.199,49.2245,49.0544,49.1905,158242.0
2020-06-26 11:40:00,57.82,57.82,57.62,57.72,56012.0,49.1735,49.1735,49.0034,49.0885,56012.0
2020-06-26 11:50:00,57.72,57.74,57.51,57.51,29958.0,49.0885,49.1055,48.9099,48.9099,29958.0
2020-06-26 12:00:00,57.55,57.55,57.46,57.46,30192.0,48.9439,48.9439,48.8673,48.8673,30192.0
2020-06-26 12:10:00,57.47,57.57,57.32,57.32,45360.0,48.8759,48.9609,48.7483,48.7483,45360.0
2020-06-26 12:20:00,57.33,57.52,57.24,57.42,212218.0,48.7568,48.9184,48.6802,48.8333,212218.0
2020-06-26 12:30:00,57.42,57.45,57.19,57.29,44622.0,48.8333,48.8588,48.6377,48.7228,44622.0
2020-06-26 12:40:00,57.3,57.34,57.17,57.27,69328.0,48.7313,48.7653,48.6207,48.7058,69328.0
2020-06-26 12:50:00,57.25,57.39,57.23,57.34,136314.0,48.6888,48.8078,48.6717,48.7653,136314.0
2020-06-26 13:00:00,57.31,57.59,57.24,57.58,287066.0,48.7398,48.9779,48.6802,48.9694,287066.0
2020-06-26 13:10:00,57.6,57.62,57.48,57.6,135958.0,48.9864,49.0034,48.8844,48.9864,135958.0
2020-06-26 13:20:00,57.6,57.63,57.49,57.49,117024.0,48.9864,49.0119,48.8929,48.8929,117024.0
2020-06-26 13:30:00,57.53,57.6,57.48,57.59,119290.0,48.9269,48.9864,48.8844,48.9779,119290.0
2020-06-26 13:40:00,57.59,57.76,57.51,57.7,186170.0,48.9779,49.1225,48.9099,49.0715,186170.0
2020-06-26 13:50:00,57.72,57.72,57.59,57.63,70382.0,49.0885,49.0885,48.9779,49.0119,70382.0
2020-06-26 14:00:00,57.65,57.65,57.49,57.51,62444.0,49.0289,49.0289,48.8929,48.9099,62444.0
2020-06-26 14:10:00,57.51,57.57,57.46,57.51,55116.0,48.9099,48.9609,48.8673,48.9099,55116.0
2020-06-26 14:20:00,57.51,57.65,57.42,57.45,171324.0,48.9099,49.0289,48.8333,48.8588,171324.0
2020-06-26 14:30:00,57.43,57.52,57.18,57.22,54100.0,48.8418,48.9184,48.6292,48.6632,54100.0
2020-06-26 14:40:00,57.23,57.33,57.01,57.05,66156.0,48.6717,48.7568,48.4846,48.5187,66156.0
2020-06-26 14:50:00,57.06,57.16,56.99,57.1,142228.0,48.5272,48.6122,48.4676,48.5612,142228.0
2020-06-26 15:00:00,57.09,57.16,56.87,56.91,106098.0,48.5527,48.6122,48.3656,48.3996,106098.0
2020-06-26 15:10:00,56.91,56.99,56.77,56.79,74646.0,48.3996,48.4676,48.2805,48.2975,74646.0
2020-06-26 15:20:00,56.79,56.81,56.59,56.73,74644.0,48.2975,48.3146,48.1274,48.2465,74644.0
2020-06-26 15:30:00,56.72,56.79,56.48,56.52,200658.0,48.238,48.2975,48.0339,48.0679,200658.0
2020-06-26 15:40:00,56.52,56.69,56.41,56.57,362294.0,48.0679,48.2125,47.9744,48.1104,362294.0
2020-06-26 15:50:00,56.55,56.77,56.08,56.28,1096470.0,48.0934,48.2805,47.6937,47.8638,1096470.0
2020-06-29 09:30:00,57.12,57.12,56.78,56.81,86800.0,48.5782,48.5782,48.289,48.3146,86800.0
2020-06-29 09:40:00,56.84,57.21,56.73,57.14,51392.0,48.3401,48.6547,48.2465,48.5952,51392.0
2020-06-29 09:50:00,57.1,57.58,57.07,57.55,43460.0,48.5612,48.9694,48.5357,48.9439,43460.0
2020-06-29 10:00:00,57.6,58.0,57.57,57.96,67506.0,48.9864,49.3266,48.9609,49.2926,67506.0
2020-06-29 10:10:00,57.98,58.18,57.9,58.1,134162.0,49.3096,49.4797,49.2416,49.4116,134162.0
2020-06-29 10:20:00,58.15,58.28,58.1,58.22,140388.0,49.4542,49.5647,49.4116,49.5137,140388.0
2020-06-29 10:30:00,58.21,58.45,58.2,58.33,75422.0,49.5052,49.7093,49.4967,49.6072,75422.0
2020-06-29 10:40:00,58.32,58.37,58.17,58.3,29506.0,49.5987,49.6413,49.4712,49.5817,29506.0
2020-06-29 10:50:00,58.32,58.44,58.24,58.32,38700.0,49.5987,49.7008,49.5307,49.5987,38700.0
2020-06-29 11:00:00,58.34,58.52,58.31,58.49,39302.0,49.6158,49.7688,49.5902,49.7433,39302.0
2020-06-29 11:10:00,58.46,58.46,58.3,58.37,26778.0,49.7178,49.7178,49.5817,49.6413,26778.0
2020-06-29 11:20:00,58.43,58.65,58.35,58.63,28048.0,49.6923,49.8794,49.6243,49.8624,28048.0
2020-06-29 11:30:00,58.63,58.63,58.49,58.56,19906.0,49.8624,49.8624,49.7433,49.8029,19906.0
2020-06-29 11:40:00,58.56,58.65,58.47,58.57,30246.0,49.8029,49.8794,49.7263,49.8114,30246.0
2020-06-29 11:50:00,58.58,58.63,58.45,58.54,39140.0,49.8199,49.8624,49.7093,49.7858,39140.0
2020-06-29 12:00:00,58.53,58.67,58.53,58.55,20662.0,49.7773,49.8964,49.7773,49.7943,20662.0
2020-06-29 12:10:00,58.55,58.72,58.54,58.72,15610.0,49.7943,49.9389,49.7858,49.9389,15610.0
2020-06-29 12:20:00,58.72,58.8,58.7,58.74,30996.0,49.9389,50.007,49.9219,49.9559,30996.0
2020-06-29 12:30:00,58.74,58.84,58.74,58.76,32658.0,49.9559,50.041,49.9559,49.9729,32658.0
2020-06-29 12:40:00,58.74,58.92,58.74,58.88,19988.0,49.9559,50.109,49.9559,50.075,19988.0
2020-06-29 12:50:00,58.88,58.93,58.77,58.79,19702.0,50.075,50.1175,49.9814,49.9985,19702.0
2020-06-29 13:00:00,58.79,58.85,58.74,58.77,51804.0,49.9985,50.0495,49.9559,49.9814,51804.0
2020-06-29 13:10:00,58.78,58.87,58.77,58.85,41974.0,49.99,50.0665,49.9814,50.0495,41974.0
2020-06-29 13:20:00,58.85,58.85,58.73,58.77,38776.0,50.0495,50.0495,49.9474,49.9814,38776.0
2020-06-29 13:30:00,58.8,58.8,58.67,58.76,27604.0,50.007,50.007,49.8964,49.9729,27604.0
2020-06-29 13:40:00,58.79,58.91,58.79,58.81,58990.0,49.9985,50.1005,49.9985,50.0155,58990.0
2020-06-29 13:50:00,58.8,58.8,58.72,58.74,22596.0,50.007,50.007,49.9389,49.9559,22596.0
2020-06-29 14:00:00,58.74,58.76,58.56,58.56,45102.0,49.9559,49.9729,49.8029,49.8029,45102.0
2020-06-29 14:10:00,58.57,58.88,58.52,58.85,111264.0,49.8114,50.075,49.7688,50.0495,111264.0
2020-06-29 14:20:00,58.84,58.87,58.74,58.77,31758.0,50.041,50.0665,49.9559,49.9814,31758.0
2020-06-29 14:30:00,58.79,58.79,58.62,58.69,18722.0,49.9985,49.9985,49.8539,49.9134,18722.0
2020-06-29 14:40:00,58.71,58.79,58.6,58.64,13172.0,49.9304,49.9985,49.8369,49.8709,13172.0
2020-06-29 14:50:00,58.65,58.82,58.63,58.81,19526.0,49.8794,50.024,49.8624,50.0155,19526.0
2020-06-29 15:00:00,58.79,58.85,58.65,58.69,38708.0,49.9985,50.0495,49.8794,49.9134,38708.0
2020-06-29 15:10:00,58.69,58.77,58.62,58.67,65318.0,49.9134,49.9814,49.8539,49.8964,65318.0
2020-06-29 15:20:00,58.67,58.86,58.65,58.83,54396.0,49.8964,50.058,49.8794,50.0325,54396.0
2020-06-29 15:30:00,58.82,58.84,58.69,58.69,58350.0,50.024,50.041,49.9134,49.9134,58350.0
2020-06-29 15:40:00,58.71,58.73,58.55,58.59,66754.0,49.9304,49.9474,49.7943,49.8284,66754.0
2020-06-29 15:50:00,58.58,59.08,58.58,59.08,238214.0,49.8199,50.2451,49.8199,50.2451,238214.0
2020-06-30 09:30:00,59.09,59.16,58.91,58.91,74822.0,50.2536,50.3131,50.1005,50.1005,74822.0
2020-06-30 09:40:00,58.87,58.87,58.42,58.45,22500.0,50.0665,50.0665,49.6838,49.7093,22500.0
2020-06-30 09:50:00,58.29,58.45,58.24,58.38,14544.0,49.5732,49.7093,49.5307,49.6498,14544.0
2020-06-30 10:00:00,58.4,58.49,58.21,58.37,17192.0,49.6668,49.7433,49.5052,49.6413,17192.0
2020-06-30 10:10:00,58.34,58.35,58.17,58.19,27458.0,49.6158,49.6243,49.4712,49.4882,27458.0
2020-06-30 10:20:00,58.21,58.4,58.21,58.36,22290.0,49.5052,49.6668,49.5052,49.6328,22290.0
2020-06-30 10:30:00,58.39,58.39,58.23,58.26,12802.0,49.6583,49.6583,49.5222,49.5477,12802.0
2020-06-30 10:40:00,58.25,58.62,58.24,58.52,16574.0,49.5392,49.8539,49.5307,49.7688,16574.0
2020-06-30 10:50:00,58.55,58.78,58.55,58.72,13384.0,49.7943,49.99,49.7943,49.9389,13384.0
2020-06-30 11:00:00,58.7,58.83,58.64,58.77,12600.0,49.9219,50.0325,49.8709,49.9814,12600.0
2020-06-30 11:10:00,58.8,58.82,58.7,58.79,11042.0,50.007,50.024,49.9219,49.9985,11042.0
2020-06-30 11:20:00,58.79,58.93,58.77,58.87,23010.0,49.9985,50.1175,49.9814,50.0665,23010.0
2020-06-30 11:30:00,58.85,58.85,58.74,58.77,29884.0,50.0495,50.0495,49.9559,49.9814,29884.0
2020-06-30 11:40:00,58.75,58.8,58.72,58.73,25878.0,49.9644,50.007,49.9389,49.9474,25878.0
2020-06-30 11:50:00,58.77,58.93,58.77,58.87,32122.0,49.9814,50.1175,49.9814,50.0665,32122.0
2020-06-30 12:00:00,58.85,58.88,58.57,58.58,25338.0,50.0495,50.075,49.8114,49.8199,25338.0
2020-06-30 12:10:00,58.57,58.67,58.56,58.63,17920.0,49.8114,49.8964,49.8029,49.8624,17920.0
2020-06-30 12:20:00,58.64,58.66,58.47,58.49,20588.0,49.8709,49.8879,49.7263,49.7433,20588.0
2020-06-30 12:30:00,58.5,58.52,58.33,58.35,33634.0,49.7518,49.7688,49.6072,49.6243,33634.0
2020-06-30 12:40:00,58.37,58.41,58.15,58.2,15556.0,49.6413,49.6753,49.4542,49.4967,15556.0
2020-06-30 12:50:00,58.17,58.22,58.13,58.15,13346.0,49.4712,49.5137,49.4372,49.4542,13346.0
2020-06-30 13:00:00,58.16,58.2,58.1,58.1,16052.0,49.4627,49.4967,49.4116,49.4116,16052.0
2020-06-30 13:10:00,58.09,58.17,58.06,58.12,16302.0,49.4031,49.4712,49.3776,49.4287,16302.0
2020-06-30 13:20:00,58.13,58.19,58.13,58.16,12402.0,49.4372,49.4882,49.4372,49.4627,12402.0
2020-06-30 13:30:00,58.16,58.16,58.0,58.03,23256.0,49.4627,49.4627,49.3266,49.3521,23256.0
2020-06-30 13:40:00,58.02,58.02,57.88,57.97,28088.0,49.3436,49.3436,49.2245,49.3011,28088.0
2020-06-30 13:50:00,57.95,58.08,57.94,58.04,13920.0,49.2841,49.3946,49.2756,49.3606,13920.0
2020-06-30 14:00:00,58.04,58.14,57.94,58.12,34266.0,49.3606,49.4457,49.2756,49.4287,34266.0
2020-06-30 14:10:00,58.1,58.14,58.04,58.14,28554.0,49.4116,49.4457,49.3606,49.4457,28554.0
2020-06-30 14:20:00,58.13,58.22,58.04,58.22,35002.0,49.4372,49.5137,49.3606,49.5137,35002.0
2020-06-30 14:30:00,58.22,58.31,58.22,58.27,27510.0,49.5137,49.5902,49.5137,49.5562,27510.0
2020-06-30 14:40:00,58.28,58.35,58.2,58.23,27894.0,49.5647,49.6243,49.4967,49.5222,27894.0
2020-06-30 14:50:00,58.25,58.35,58.24,58.33,30360.0,49.5392,49.6243,49.5307,49.6072,30360.0
2020-06-30 15:00:00,58.33,58.33,58.2,58.23,58820.0,49.6072,49.6072,49.4967,49.5222,58820.0
2020-06-30 15:10:00,58.22,58.34,58.17,58.34,39842.0,49.5137,49.6158,49.4712,49.6158,39842.0
2020-06-30 15:20:00,58.34,58.44,58.33,58.43,38960.0,49.6158,49.7008,49.6072,49.6923,38960.0
2020-06-30 15:30:00,58.41,58.65,58.4,58.63,78640.0,49.6753,49.8794,49.6668,49.8624,78640.0
2020-06-30 15:40:00,58.65,58.78,58.59,58.76,156102.0,49.8794,49.99,49.8284,49.9729,156102.0
2020-06-30 15:50:00,58.83,59.02,58.51,58.59,427946.0,50.0325,50.1941,49.7603,49.8284,427946.0
2020-07-01 09:30:00,59.67,59.67,58.98,59.59,164802.0,50.7469,50.7469,50.16,50.6788,164802.0
2020-07-01 09:40:00,59.58,59.83,59.58,59.76,83138.0,50.6703,50.8829,50.6703,50.8234,83138.0
2020-07-01 09:50:00,59.77,59.99,59.58,59.92,174954.0,50.8319,51.019,50.6703,50.9595,174954.0
2020-07-01 10:00:00,59.96,60.27,59.85,59.88,70622.0,50.9935,51.2571,50.8999,50.9255,70622.0
2020-07-01 10:10:00,59.9,60.13,59.87,60.02,47598.0,50.9425,51.1381,50.917,51.0445,47598.0
2020-07-01 10:20:00,60.02,60.11,59.88,60.11,41930.0,51.0445,51.1211,50.9255,51.1211,41930.0
2020-07-01 10:30:00,60.08,60.17,59.81,59.87,56334.0,51.0955,51.1721,50.8659,50.917,56334.0
2020-07-01 10:40:00,59.87,59.93,59.68,59.69,67348.0,50.917,50.968,50.7554,50.7639,67348.0
2020-07-01 10:50:00,59.66,59.8,59.55,59.8,49618.0,50.7384,50.8574,50.6448,50.8574,49618.0
2020-07-01 11:00:00,59.81,59.87,59.71,59.82,38174.0,50.8659,50.917,50.7809,50.8744,38174.0
2020-07-01 11:10:00,59.8,59.81,59.58,59.59,127416.0,50.8574,50.8659,50.6703,50.6788,127416.0
2020-07-01 11:20:00,59.59,59.77,59.51,59.65,66302.0,50.6788,50.8319,50.6108,50.7299,66302.0
2020-07-01 11:30:00,59.66,59.72,59.57,59.69,42228.0,50.7384,50.7894,50.6618,50.7639,42228.0
2020-07-01 11:40:00,59.67,59.92,59.66,59.92,22814.0,50.7469,50.9595,50.7384,50.9595,22814.0
2020-07-01 11:50:00,59.91,59.99,59.91,59.92,24830.0,50.951,51.019,50.951,50.9595,24830.0
2020-07-01 12:00:00,59.93,60.05,59.93,59.97,33330.0,50.968,51.07,50.968,51.002,33330.0
2020-07-01 12:10:00,59.97,60.19,59.96,60.17,28630.0,51.002,51.1891,50.9935,51.1721,28630.0
2020-07-01 12:20:00,60.17,60.34,60.17,60.3,39150.0,51.1721,51.3167,51.1721,51.2827,39150.0
2020-07-01 12:30:00,60.27,60.41,60.21,60.39,47828.0,51.2571,51.3762,51.2061,51.3592,47828.0
2020-07-01 12:40:00,60.37,60.48,60.24,60.24,40890.0,51.3422,51.4357,51.2316,51.2316,40890.0
2020-07-01 12:50:00,60.27,60.33,60.21,60.26,33392.0,51.2571,51.3082,51.2061,51.2486,33392.0
2020-07-01 13:00:00,60.27,60.27,60.18,60.19,29786.0,51.2571,51.2571,51.1806,51.1891,29786.0
2020-07-01 13:10:00,60.2,60.23,60.07,60.09,24948.0,51.1976,51.2231,51.087,51.1041,24948.0
2020-07-01 13:20:00,60.09,60.23,60.09,60.2,29008.0,51.1041,51.2231,51.1041,51.1976,29008.0
2020-07-01 13:30:00,60.21,60.26,60.1,60.16,28376.0,51.2061,51.2486,51.1126,51.1636,28376.0
2020-07-01 13:40:00,60.16,60.16,60.02,60.08,35050.0,51.1636,51.1636,51.0445,51.0955,35050.0
2020-07-01 13:50:00,60.08,60.13,60.02,60.04,35264.0,51.0955,51.1381,51.0445,51.0615,35264.0
2020-07-01 14:00:00,60.04,60.15,60.03,60.07,53322.0,51.0615,51.1551,51.053,51.087,53322.0
2020-07-01 14:10:00,60.05,60.17,59.98,60.17,29328.0,51.07,51.1721,51.0105,51.1721,29328.0
2020-07-01 14:20:00,60.16,60.35,60.1,60.29,55818.0,51.1636,51.3252,51.1126,51.2741,55818.0
2020-07-01 14:30:00,60.31,60.32,60.14,60.21,40396.0,51.2912,51.2997,51.1466,51.2061,40396.0
2020-07-01 14:40:00,60.22,60.38,60.21,60.38,34738.0,51.2146,51.3507,51.2061,51.3507,34738.0
2020-07-01 14:50:00,60.38,60.55,60.38,60.52,47966.0,51.3507,51.4953,51.3507,51.4698,47966.0
2020-07-01 15:00:00,60.52,60.59,60.44,60.54,59030.0,51.4698,51.5293,51.4017,51.4868,59030.0
2020-07-01 15:10:00,60.52,60.6,60.48,60.52,59628.0,51.4698,51.5378,51.4357,51.4698,59628.0
2020-07-01 15:20:00,60.53,60.71,60.52,60.69,67602.0,51.4783,51.6313,51.4698,51.6143,67602.0
2020-07-01 15:30:00,60.7,60.7,60.58,60.59,87964.0,51.6228,51.6228,51.5208,51.5293,87964.0
2020-07-01 15:40:00,60.6,60.83,60.57,60.82,119982.0,51.5378,51.7334,51.5123,51.7249,119982.0
2020-07-01 15:50:00,60.72,60.8,60.59,60.68,383998.0,51.6398,51.7079,51.5293,51.6058,383998.0
2020-07-02 09:30:00,61.13,61.69,61.13,61.46,55198.0,51.9885,52.4648,51.9885,52.2692,55198.0
2020-07-02 09:40:00,61.42,61.83,61.34,61.82,59626.0,52.2352,52.5839,52.1671,52.5753,59626.0
2020-07-02 09:50:00,61.82,61.84,61.58,61.8,42302.0,52.5753,52.5924,52.3712,52.5583,42302.0
2020-07-02 10:00:00,61.79,61.85,61.63,61.67,45000.0,52.5498,52.6009,52.4138,52.4478,45000.0
2020-07-02 10:10:00,61.67,61.67,61.33,61.35,41574.0,52.4478,52.4478,52.1586,52.1756,41574.0
2020-07-02 10:20:00,61.33,61.33,61.16,61.29,36716.0,52.1586,52.1586,52.014,52.1246,36716.0
2020-07-02 10:30:00,61.26,61.36,61.18,61.35,65720.0,52.0991,52.1841,52.0311,52.1756,65720.0
2020-07-02 10:40:00,61.34,61.37,61.18,61.21,31196.0,52.1671,52.1926,52.0311,52.0566,31196.0
2020-07-02 10:50:00,61.21,61.21,60.9,60.91,42826.0,52.0566,52.0566,51.7929,51.8014,42826.0
2020-07-02 11:00:00,60.91,61.08,60.81,60.97,41032.0,51.8014,51.946,51.7164,51.8525,41032.0
2020-07-02 11:10:00,60.98,61.05,60.82,61.04,19348.0,51.861,51.9205,51.7249,51.912,19348.0
2020-07-02 11:20:00,61.06,61.13,61.0,61.13,53252.0,51.929,51.9885,51.878,51.9885,53252.0
2020-07-02 11:30:00,61.16,61.4,61.16,61.35,42572.0,52.014,52.2182,52.014,52.1756,42572.0
2020-07-02 11:40:00,61.37,61.5,61.35,61.38,74388.0,52.1926,52.3032,52.1756,52.2011,74388.0
2020-07-02 11:50:00,61.39,61.48,61.34,61.46,23688.0,52.2097,52.2862,52.1671,52.2692,23688.0
2020-07-02 12:00:00,61.47,61.47,61.1,61.23,133578.0,52.2777,52.2777,51.963,52.0736,133578.0
2020-07-02 12:10:00,61.26,61.31,61.1,61.14,84996.0,52.0991,52.1416,51.963,51.997,84996.0
2020-07-02 12:20:00,61.13,61.22,61.06,61.2,23592.0,51.9885,52.0651,51.929,52.0481,23592.0
2020-07-02 12:30:00,61.2,61.2,60.97,61.09,26040.0,52.0481,52.0481,51.8525,51.9545,26040.0
2020-07-02 12:40:00,61.08,61.19,61.08,61.16,21800.0,51.946,52.0396,51.946,52.014,21800.0
2020-07-02 12:50:00,61.16,61.22,61.13,61.14,25266.0,52.014,52.0651,51.9885,51.997,25266.0
2020-07-02 13:00:00,61.13,61.23,61.12,61.2,22948.0,51.9885,52.0736,51.98,52.0481,22948.0
2020-07-02 13:10:00,61.2,61.2,60.97,60.97,32958.0,52.0481,52.0481,51.8525,51.8525,32958.0
2020-07-02 13:20:00,60.98,61.04,60.94,60.97,57124.0,51.861,51.912,51.8269,51.8525,57124.0
2020-07-02 13:30:00,60.96,61.02,60.92,60.99,23220.0,51.844,51.895,51.8099,51.8695,23220.0
2020-07-02 13:40:00,60.99,61.12,60.98,61.11,42782.0,51.8695,51.98,51.861,51.9715,42782.0
2020-07-02 13:50:00,61.1,61.12,60.96,60.96,43106.0,51.963,51.98,51.844,51.844,43106.0
2020-07-02 14:00:00,60.95,60.98,60.74,60.81,59350.0,51.8354,51.861,51.6569,51.7164,59350.0
2020-07-02 14:10:00,60.8,60.87,60.77,60.83,62098.0,51.7079,51.7674,51.6824,51.7334,62098.0
2020-07-02 14:20:00,60.84,60.98,60.83,60.95,33598.0,51.7419,51.861,51.7334,51.8354,33598.0
2020-07-02 14:30:00,60.96,61.05,60.96,61.02,29186.0,51.844,51.9205,51.844,51.895,29186.0
2020-07-02 14:40:00,61.02,61.03,60.92,61.01,34750.0,51.895,51.9035,51.8099,51.8865,34750.0
2020-07-02 14:50:00,61.01,61.03,60.95,60.98,70424.0,51.8865,51.9035,51.8354,51.861,70424.0
2020-07-02 15:00:00,60.98,60.99,60.92,60.99,35138.0,51.861,51.8695,51.8099,51.8695,35138.0
2020-07-02 15:10:00,60.99,61.02,60.86,60.94,38128.0,51.8695,51.895,51.7589,51.8269,38128.0
2020-07-02 15:20:00,60.95,60.95,60.84,60.84,39740.0,51.8354,51.8354,51.7419,51.7419,39740.0
2020-07-02 15:30:00,60.85,60.91,60.77,60.87,62116.0,51.7504,51.8014,51.6824,51.7674,62116.0
2020-07-02 15:40:00,60.87,60.88,60.65,60.67,74690.0,51.7674,51.7759,51.5803,51.5973,74690.0
2020-07-02 15:50:00,60.66,60.69,60.37,60.49,256398.0,51.5888,51.6143,51.3422,51.4442,256398.0
2020-07-06 09:30:00,60.99,61.19,60.49,60.72,148042.0,51.8695,52.0396,51.4442,51.6398,148042.0
2020-07-06 09:40:00,60.72,60.8,60.49,60.71,81114.0,51.6398,51.7079,51.4442,51.6313,81114.0
2020-07-06 09:50:00,60.71,60.97,60.71,60.77,61368.0,51.6313,51.8525,51.6313,51.6824,61368.0
2020-07-06 10:00:00,60.77,60.99,60.4,60.45,49334.0,51.6824,51.8695,51.3677,51.4102,49334.0
2020-07-06 10:10:00,60.45,60.54,60.18,60.49,53452.0,51.4102,51.4868,51.1806,51.4442,53452.0
2020-07-06 10:20:00,60.49,60.51,60.22,60.34,30328.0,51.4442,51.4612,51.2146,51.3167,30328.0
2020-07-06 10:30:00,60.33,60.4,60.11,60.16,56088.0,51.3082,51.3677,51.1211,51.1636,56088.0
2020-07-06 10:40:00,60.16,60.33,60.15,60.23,142326.0,51.1636,51.3082,51.1551,51.2231,142326.0
2020-07-06 10:50:00,60.23,60.35,60.09,60.19,125634.0,51.2231,51.3252,51.1041,51.1891,125634.0
2020-07-06 11:00:00,60.15,60.3,60.15,60.21,49960.0,51.1551,51.2827,51.1551,51.2061,49960.0
2020-07-06 11:10:00,60.19,60.25,60.16,60.24,43502.0,51.1891,51.2401,51.1636,51.2316,43502.0
2020-07-06 11:20:00,60.26,60.31,60.18,60.22,91466.0,51.2486,51.2912,51.1806,51.2146,91466.0
2020-07-06 11:30:00,60.21,60.23,60.1,60.15,70094.0,51.2061,51.2231,51.1126,51.1551,70094.0
2020-07-06 11:40:00,60.16,60.24,60.1,60.22,62008.0,51.1636,51.2316,51.1126,51.2146,62008.0
2020-07-06 11:50:00,60.21,60.21,59.94,60.04,51558.0,51.2061,51.2061,50.9765,51.0615,51558.0
2020-07-06 12:00:00,60.04,60.06,59.93,59.94,37186.0,51.0615,51.0785,50.968,50.9765,37186.0
2020-07-06 12:10:00,59.95,60.0,59.82,59.85,86290.0,50.985,51.0275,50.8744,50.8999,86290.0
2020-07-06 12:20:00,59.89,59.94,59.84,59.85,33384.0,50.934,50.9765,50.8914,50.8999,33384.0
2020-07-06 12:30:00,59.84,60.07,59.83,60.06,27556.0,50.8914,51.087,50.8829,51.0785,27556.0
2020-07-06 12:40:00,60.05,60.12,59.96,59.98,29470.0,51.07,51.1296,50.9935,51.0105,29470.0
2020-07-06 12:50:00,60.02,60.15,60.01,60.1,26422.0,51.0445,51.1551,51.036,51.1126,26422.0
2020-07-06 13:00:00,60.13,60.27,60.13,60.27,23836.0,51.1381,51.2571,51.1381,51.2571,23836.0
2020-07-06 13:10:00,60.28,60.35,60.23,60.3,43400.0,51.2656,51.3252,51.2231,51.2827,43400.0
2020-07-06 13:20:00,60.3,60.42,60.26,60.31,56214.0,51.2827,51.3847,51.2486,51.2912,56214.0
2020-07-06 13:30:00,60.31,60.49,60.27,60.43,26490.0,51.2912,51.4442,51.2571,51.3932,26490.0
2020-07-06 13:40:00,60.43,60.55,60.32,60.33,42504.0,51.3932,51.4953,51.2997,51.3082,42504.0
2020-07-06 13:50:00,60.34,60.34,60.21,60.29,87320.0,51.3167,51.3167,51.2061,51.2741,87320.0
2020-07-06 14:00:00,60.3,60.3,60.12,60.21,39558.0,51.2827,51.2827,51.1296,51.2061,39558.0
2020-07-06 14:10:00,60.22,60.3,60.17,60.18,35284.0,51.2146,51.2827,51.1721,51.1806,35284.0
2020-07-06 14:20:00,60.17,60.22,60.11,60.21,36286.0,51.1721,51.2146,51.1211,51.2061,36286.0
2020-07-06 14:30:00,60.21,60.31,60.2,60.23,49516.0,51.2061,51.2912,51.1976,51.2231,49516.0
2020-07-06 14:40:00,60.22,60.22,60.11,60.17,23548.0,51.2146,51.2146,51.1211,51.1721,23548.0
2020-07-06 14:50:00,60.17,60.2,60.05,60.06,56238.0,51.1721,51.1976,51.07,51.0785,56238.0
2020-07-06 15:00:00,60.04,60.17,60.04,60.13,62514.0,51.0615,51.1721,51.0615,51.1381,62514.0
2020-07-06 15:10:00,60.13,60.15,60.05,60.12,53210.0,51.1381,51.1551,51.07,51.1296,53210.0
2020-07-06 15:20:00,60.1,60.16,60.08,60.12,47404.0,51.1126,51.1636,51.0955,51.1296,47404.0
2020-07-06 15:30:00,60.13,60.21,60.08,60.15,76598.0,51.1381,51.2061,51.0955,51.1551,76598.0
2020-07-06 15:40:00,60.15,60.25,60.09,60.25,94948.0,51.1551,51.2401,51.1041,51.2401,94948.0
2020-07-06 15:50:00,60.35,60.38,60.18,60.23,309048.0,51.3252,51.3507,51.1806,51.2231,309048.0
2020-07-07 09:30:00,59.54,59.54,59.06,59.3,130186.0,50.6363,50.6363,50.2281,50.4322,130186.0
2020-07-07 09:40:00,59.31,59.52,59.26,59.27,56170.0,50.4407,50.6193,50.3982,50.4067,56170.0
2020-07-07 09:50:00,59.23,59.46,59.07,59.35,80116.0,50.3727,50.5683,50.2366,50.4747,80116.0
2020-07-07 10:00:00,59.34,59.52,59.3,59.4,80238.0,50.4662,50.6193,50.4322,50.5172,80238.0
2020-07-07 10:10:00,59.37,59.49,59.24,59.33,48500.0,50.4917,50.5938,50.3812,50.4577,48500.0
2020-07-07 10:20:00,59.33,59.43,59.25,59.43,56212.0,50.4577,50.5428,50.3897,50.5428,56212.0
2020-07-07 10:30:00,59.43,59.55,59.32,59.45,170516.0,50.5428,50.6448,50.4492,50.5598,170516.0
2020-07-07 10:40:00,59.45,59.45,59.19,59.3,49546.0,50.5598,50.5598,50.3386,50.4322,49546.0
2020-07-07 10:50:00,59.32,59.48,59.3,59.45,432900.0,50.4492,50.5853,50.4322,50.5598,432900.0
2020-07-07 11:00:00,59.49,59.61,59.42,59.44,39110.0,50.5938,50.6958,50.5342,50.5513,39110.0
2020-07-07 11:10:00,59.43,59.53,59.38,59.43,36680.0,50.5428,50.6278,50.5002,50.5428,36680.0
2020-07-07 11:20:00,59.44,59.49,59.28,59.28,36612.0,50.5513,50.5938,50.4152,50.4152,36612.0
2020-07-07 11:30:00,59.3,59.34,59.18,59.3,42132.0,50.4322,50.4662,50.3301,50.4322,42132.0
2020-07-07 11:40:00,59.3,59.3,59.19,59.21,26944.0,50.4322,50.4322,50.3386,50.3557,26944.0
2020-07-07 11:50:00,59.21,59.24,59.02,59.04,48478.0,50.3557,50.3812,50.1941,50.2111,48478.0
2020-07-07 12:00:00,59.07,59.1,59.04,59.09,33654.0,50.2366,50.2621,50.2111,50.2536,33654.0
2020-07-07 12:10:00,59.09,59.31,59.07,59.27,34238.0,50.2536,50.4407,50.2366,50.4067,34238.0
2020-07-07 12:20:00,59.27,59.39,59.26,59.26,31430.0,50.4067,50.5087,50.3982,50.3982,31430.0
2020-07-07 12:30:00,59.25,59.27,59.12,59.14,64946.0,50.3897,50.4067,50.2791,50.2961,64946.0
2020-07-07 12:40:00,59.14,59.21,59.12,59.19,35242.0,50.2961,50.3557,50.2791,50.3386,35242.0
2020-07-07 12:50:00,59.19,59.19,59.02,59.04,87978.0,50.3386,50.3386,50.1941,50.2111,87978.0
2020-07-07 13:00:00,59.03,59.17,59.0,59.17,116752.0,50.2026,50.3216,50.1771,50.3216,116752.0
2020-07-07 13:10:00,59.18,59.34,59.15,59.33,33502.0,50.3301,50.4662,50.3046,50.4577,33502.0
2020-07-07 13:20:00,59.34,59.43,59.3,59.38,25226.0,50.4662,50.5428,50.4322,50.5002,25226.0
2020-07-07 13:30:00,59.38,59.38,59.27,59.34,18058.0,50.5002,50.5002,50.4067,50.4662,18058.0
2020-07-07 13:40:00,59.36,59.51,59.34,59.45,27012.0,50.4832,50.6108,50.4662,50.5598,27012.0
2020-07-07 13:50:00,59.44,59.52,59.4,59.5,18832.0,50.5513,50.6193,50.5172,50.6023,18832.0
2020-07-07 14:00:00,59.51,59.52,59.33,59.37,21672.0,50.6108,50.6193,50.4577,50.4917,21672.0
2020-07-07 14:10:00,59.38,59.57,59.37,59.44,46318.0,50.5002,50.6618,50.4917,50.5513,46318.0
2020-07-07 14:20:00,59.44,59.46,59.28,59.33,64234.0,50.5513,50.5683,50.4152,50.4577,64234.0
2020-07-07 14:30:00,59.33,59.34,59.05,59.08,64550.0,50.4577,50.4662,50.2196,50.2451,64550.0
2020-07-07 14:40:00,59.07,59.18,59.01,59.18,175906.0,50.2366,50.3301,50.1856,50.3301,175906.0
2020-07-07 14:50:00,59.18,59.2,59.03,59.15,77340.0,50.3301,50.3471,50.2026,50.3046,77340.0
2020-07-07 15:00:00,59.17,59.35,59.13,59.31,61450.0,50.3216,50.4747,50.2876,50.4407,61450.0
2020-07-07 15:10:00,59.32,59.4,59.27,59.38,27194.0,50.4492,50.5172,50.4067,50.5002,27194.0
2020-07-07 15:20:00,59.39,59.41,59.35,59.37,34560.0,50.5087,50.5257,50.4747,50.4917,34560.0
2020-07-07 15:30:00,59.37,59.39,58.97,58.99,90228.0,50.4917,50.5087,50.1515,50.1685,90228.0
2020-07-07 15:40:00,58.98,59.04,58.8,58.94,170630.0,50.16,50.2111,50.007,50.126,170630.0
2020-07-07 15:50:00,58.93,59.09,58.8,58.92,282742.0,50.1175,50.2536,50.007,50.109,282742.0
2020-07-08 09:30:00,58.61,58.61,58.32,58.59,89620.0,49.8454,49.8454,49.5987,49.8284,89620.0
2020-07-08 09:40:00,58.49,59.13,58.49,59.1,67610.0,49.7433,50.2876,49.7433,50.2621,67610.0
2020-07-08 09:50:00,59.13,59.13,58.87,58.91,62464.0,50.2876,50.2876,50.0665,50.1005,62464.0
2020-07-08 10:00:00,58.9,59.01,58.8,58.82,78500.0,50.092,50.1856,50.007,50.024,78500.0
2020-07-08 10:10:00,58.8,58.82,58.67,58.7,39474.0,50.007,50.024,49.8964,49.9219,39474.0
2020-07-08 10:20:00,58.63,58.86,58.63,58.82,42246.0,49.8624,50.058,49.8624,50.024,42246.0
2020-07-08 10:30:00,58.84,58.88,58.72,58.84,36434.0,50.041,50.075,49.9389,50.041,36434.0
2020-07-08 10:40:00,58.85,58.93,58.79,58.88,30728.0,50.0495,50.1175,49.9985,50.075,30728.0
2020-07-08 10:50:00,58.9,59.02,58.89,58.99,84686.0,50.092,50.1941,50.0835,50.1685,84686.0
2020-07-08 11:00:00,58.97,58.99,58.83,58.9,80786.0,50.1515,50.1685,50.0325,50.092,80786.0
2020-07-08 11:10:00,58.9,58.99,58.87,58.96,137528.0,50.092,50.1685,50.0665,50.143,137528.0
2020-07-08 11:20:00,58.96,59.06,58.85,58.99,56054.0,50.143,50.2281,50.0495,50.1685,56054.0
2020-07-08 11:30:00,58.99,59.08,58.97,59.04,42216.0,50.1685,50.2451,50.1515,50.2111,42216.0
2020-07-08 11:40:00,59.04,59.08,58.84,58.88,49052.0,50.2111,50.2451,50.041,50.075,49052.0
2020-07-08 11:50:00,58.9,58.92,58.74,58.75,36268.0,50.092,50.109,49.9559,49.9644,36268.0
2020-07-08 12:00:00,58.76,58.78,58.57,58.73,46360.0,49.9729,49.99,49.8114,49.9474,46360.0
2020-07-08 12:10:00,58.75,58.86,58.75,58.86,27386.0,49.9644,50.058,49.9644,50.058,27386.0
2020-07-08 12:20:00,58.85,59.13,58.85,59.13,27674.0,50.0495,50.2876,50.0495,50.2876,27674.0
2020-07-08 12:30:00,59.15,59.19,59.01,59.02,39288.0,50.3046,50.3386,50.1856,50.1941,39288.0
2020-07-08 12:40:00,59.01,59.01,58.9,58.99,28288.0,50.1856,50.1856,50.092,50.1685,28288.0
2020-07-08 12:50:00,59.0,59.0,58.83,58.94,30640.0,50.1771,50.1771,50.0325,50.126,30640.0
2020-07-08 13:00:00,58.93,59.02,58.91,58.92,40056.0,50.1175,50.1941,50.1005,50.109,40056.0
2020-07-08 13:10:00,58.94,58.94,58.73,58.73,23008.0,50.126,50.126,49.9474,49.9474,23008.0
2020-07-08 13:20:00,58.74,58.8,58.6,58.67,39054.0,49.9559,50.007,49.8369,49.8964,39054.0
2020-07-08 13:30:00,58.67,58.71,58.62,58.67,37268.0,49.8964,49.9304,49.8539,49.8964,37268.0
2020-07-08 13:40:00,58.7,58.82,58.68,58.8,31814.0,49.9219,50.024,49.9049,50.007,31814.0
2020-07-08 13:50:00,58.8,58.88,58.79,58.82,47902.0,50.007,50.075,49.9985,50.024,47902.0
2020-07-08 14:00:00,58.85,58.93,58.74,58.76,45420.0,50.0495,50.1175,49.9559,49.9729,45420.0
2020-07-08 14:10:00,58.75,58.81,58.7,58.72,61552.0,49.9644,50.0155,49.9219,49.9389,61552.0
2020-07-08 14:20:00,58.7,58.85,58.66,58.74,76948.0,49.9219,50.0495,49.8879,49.9559,76948.0
2020-07-08 14:30:00,58.76,58.79,58.5,58.52,40940.0,49.9729,49.9985,49.7518,49.7688,40940.0
2020-07-08 14:40:00,58.52,58.52,58.37,58.41,70214.0,49.7688,49.7688,49.6413,49.6753,70214.0
2020-07-08 14:50:00,58.4,58.68,58.38,58.67,42670.0,49.6668,49.9049,49.6498,49.8964,42670.0
2020-07-08 15:00:00,58.67,58.77,58.64,58.74,39772.0,49.8964,49.9814,49.8709,49.9559,39772.0
2020-07-08 15:10:00,58.74,58.87,58.74,58.77,51238.0,49.9559,50.0665,49.9559,49.9814,51238.0
2020-07-08 15:20:00,58.76,58.89,58.74,58.8,45962.0,49.9729,50.0835,49.9559,50.007,45962.0
2020-07-08 15:30:00,58.81,58.88,58.75,58.83,72946.0,50.0155,50.075,49.9644,50.0325,72946.0
2020-07-08 15:40:00,58.84,58.9,58.73,58.73,86300.0,50.041,50.092,49.9474,49.9474,86300.0
2020-07-08 15:50:00,58.72,58.76,58.6,58.63,296880.0,49.9389,49.9729,49.8369,49.8624,296880.0
2020-07-09 09:30:00,58.34,58.48,57.77,58.02,97282.0,49.6158,49.7348,49.131,49.3436,97282.0
2020-07-09 09:40:00,58.05,58.2,57.9,57.99,83942.0,49.3691,49.4967,49.2416,49.3181,83942.0
2020-07-09 09:50:00,57.99,58.09,57.91,57.99,74812.0,49.3181,49.4031,49.2501,49.3181,74812.0
2020-07-09 10:00:00,57.99,58.12,57.95,58.04,67252.0,49.3181,49.4287,49.2841,49.3606,67252.0
2020-07-09 10:10:00,58.04,58.04,57.77,57.87,234742.0,49.3606,49.3606,49.131,49.216,234742.0
2020-07-09 10:20:00,57.85,57.88,57.69,57.81,78362.0,49.199,49.2245,49.063,49.165,78362.0
2020-07-09 10:30:00,57.82,57.93,57.56,57.63,66370.0,49.1735,49.2671,48.9524,49.0119,66370.0
2020-07-09 10:40:00,57.6,57.81,57.6,57.73,94722.0,48.9864,49.165,48.9864,49.097,94722.0
2020-07-09 10:50:00,57.72,57.82,57.23,57.35,115660.0,49.0885,49.1735,48.6717,48.7738,115660.0
2020-07-09 11:00:00,57.31,57.34,57.08,57.23,114426.0,48.7398,48.7653,48.5442,48.6717,114426.0
2020-07-09 11:10:00,57.23,57.32,57.16,57.18,88680.0,48.6717,48.7483,48.6122,48.6292,88680.0
2020-07-09 11:20:00,57.17,57.44,57.17,57.35,64358.0,48.6207,48.8503,48.6207,48.7738,64358.0
2020-07-09 11:30:00,57.33,57.58,57.31,57.52,56778.0,48.7568,48.9694,48.7398,48.9184,56778.0
2020-07-09 11:40:00,57.53,57.74,57.45,57.74,129654.0,48.9269,49.1055,48.8588,49.1055,129654.0
2020-07-09 11:50:00,57.73,57.74,57.63,57.68,59438.0,49.097,49.1055,49.0119,49.0544,59438.0
2020-07-09 12:00:00,57.69,57.98,57.65,57.85,40536.0,49.063,49.3096,49.0289,49.199,40536.0
2020-07-09 12:10:00,57.88,57.95,57.81,57.88,61074.0,49.2245,49.2841,49.165,49.2245,61074.0
2020-07-09 12:20:00,57.86,57.92,57.8,57.82,79302.0,49.2075,49.2586,49.1565,49.1735,79302.0
2020-07-09 12:30:00,57.82,57.85,57.74,57.79,43238.0,49.1735,49.199,49.1055,49.148,43238.0
2020-07-09 12:40:00,57.81,57.93,57.79,57.89,98678.0,49.165,49.2671,49.148,49.233,98678.0
2020-07-09 12:50:00,57.88,57.89,57.63,57.74,34530.0,49.2245,49.233,49.0119,49.1055,34530.0
2020-07-09 13:00:00,57.74,57.9,57.74,57.85,78576.0,49.1055,49.2416,49.1055,49.199,78576.0
2020-07-09 13:10:00,57.87,57.99,57.83,57.88,142852.0,49.216,49.3181,49.182,49.2245,142852.0
2020-07-09 13:20:00,57.88,57.88,57.81,57.85,124288.0,49.2245,49.2245,49.165,49.199,124288.0
2020-07-09 13:30:00,57.85,57.93,57.81,57.84,114976.0,49.199,49.2671,49.165,49.1905,114976.0
2020-07-09 13:40:00,57.84,57.92,57.63,57.69,124088.0,49.1905,49.2586,49.0119,49.063,124088.0
2020-07-09 13:50:00,57.67,57.95,57.67,57.94,54332.0,49.0459,49.2841,49.0459,49.2756,54332.0
2020-07-09 14:00:00,57.94,58.15,57.92,58.12,91998.0,49.2756,49.4542,49.2586,49.4287,91998.0
2020-07-09 14:10:00,58.15,58.34,58.12,58.34,41836.0,49.4542,49.6158,49.4287,49.6158,41836.0
2020-07-09 14:20:00,58.35,58.38,58.29,58.37,53190.0,49.6243,49.6498,49.5732,49.6413,53190.0
2020-07-09 14:30:00,58.37,58.37,58.26,58.32,43270.0,49.6413,49.6413,49.5477,49.5987,43270.0
2020-07-09 14:40:00,58.31,58.34,58.19,58.27,21666.0,49.5902,49.6158,49.4882,49.5562,21666.0
2020-07-09 14:50:00,58.29,58.49,58.29,58.42,50694.0,49.5732,49.7433,49.5732,49.6838,50694.0
2020-07-09 15:00:00,58.42,58.49,58.27,58.35,43808.0,49.6838,49.7433,49.5562,49.6243,43808.0
2020-07-09 15:10:00,58.37,58.5,58.34,58.39,45508.0,49.6413,49.7518,49.6158,49.6583,45508.0
2020-07-09 15:20:00,58.41,58.41,58.24,58.25,47488.0,49.6753,49.6753,49.5307,49.5392,47488.0
2020-07-09 15:30:00,58.23,58.24,58.05,58.15,64576.0,49.5222,49.5307,49.3691,49.4542,64576.0
2020-07-09 15:40:00,58.16,58.46,58.15,58.44,89896.0,49.4627,49.7178,49.4542,49.7008,89896.0
2020-07-09 15:50:00,58.46,58.46,58.09,58.16,158180.0,49.7178,49.7178,49.4031,49.4627,158180.0
2020-07-10 09:30:00,58.06,58.67,58.06,58.63,52054.0,49.3776,49.8964,49.3776,49.8624,52054.0
2020-07-10 09:40:00,58.69,59.24,58.69,59.09,50102.0,49.9134,50.3812,49.9134,50.2536,50102.0
2020-07-10 09:50:00,59.08,59.08,58.76,58.98,52754.0,50.2451,50.2451,49.9729,50.16,52754.0
2020-07-10 10:00:00,58.99,59.17,58.88,59.17,43584.0,50.1685,50.3216,50.075,50.3216,43584.0
2020-07-10 10:10:00,59.19,59.28,59.06,59.12,63450.0,50.3386,50.4152,50.2281,50.2791,63450.0
2020-07-10 10:20:00,59.05,59.31,58.98,59.26,57844.0,50.2196,50.4407,50.16,50.3982,57844.0
2020-07-10 10:30:00,59.26,59.35,59.18,59.19,60584.0,50.3982,50.4747,50.3301,50.3386,60584.0
2020-07-10 10:40:00,59.21,59.43,59.21,59.24,36394.0,50.3557,50.5428,50.3557,50.3812,36394.0
2020-07-10 10:50:00,59.27,59.4,59.17,59.27,58450.0,50.4067,50.5172,50.3216,50.4067,58450.0
2020-07-10 11:00:00,59.24,59.39,59.24,59.38,42806.0,50.3812,50.5087,50.3812,50.5002,42806.0
2020-07-10 11:10:00,59.38,59.46,59.33,59.37,42792.0,50.5002,50.5683,50.4577,50.4917,42792.0
2020-07-10 11:20:00,59.37,59.58,59.35,59.56,77654.0,50.4917,50.6703,50.4747,50.6533,77654.0
2020-07-10 11:30:00,59.53,59.53,59.35,59.47,40824.0,50.6278,50.6278,50.4747,50.5768,40824.0
2020-07-10 11:40:00,59.47,59.48,59.4,59.42,38132.0,50.5768,50.5853,50.5172,50.5342,38132.0
2020-07-10 11:50:00,59.42,59.47,59.34,59.44,41354.0,50.5342,50.5768,50.4662,50.5513,41354.0
2020-07-10 12:00:00,59.46,59.46,59.35,59.43,31904.0,50.5683,50.5683,50.4747,50.5428,31904.0
2020-07-10 12:10:00,59.43,59.51,59.34,59.36,35568.0,50.5428,50.6108,50.4662,50.4832,35568.0
2020-07-10 12:20:00,59.39,59.4,59.29,59.38,13666.0,50.5087,50.5172,50.4237,50.5002,13666.0
2020-07-10 12:30:00,59.36,59.51,59.35,59.46,17014.0,50.4832,50.6108,50.4747,50.5683,17014.0
2020-07-10 12:40:00,59.46,59.49,59.41,59.46,21024.0,50.5683,50.5938,50.5257,50.5683,21024.0
2020-07-10 12:50:00,59.45,59.63,59.45,59.63,22838.0,50.5598,50.7128,50.5598,50.7128,22838.0
2020-07-10 13:00:00,59.65,59.65,59.52,59.55,25664.0,50.7299,50.7299,50.6193,50.6448,25664.0
2020-07-10 13:10:00,59.59,59.59,59.35,59.35,26700.0,50.6788,50.6788,50.4747,50.4747,26700.0
2020-07-10 13:20:00,59.34,59.34,59.24,59.27,20130.0,50.4662,50.4662,50.3812,50.4067,20130.0
2020-07-10 13:30:00,59.29,59.46,59.29,59.35,46538.0,50.4237,50.5683,50.4237,50.4747,46538.0
2020-07-10 13:40:00,59.35,59.5,59.35,59.5,15058.0,50.4747,50.6023,50.4747,50.6023,15058.0
2020-07-10 13:50:00,59.52,59.54,59.49,59.52,26400.0,50.6193,50.6363,50.5938,50.6193,26400.0
2020-07-10 14:00:00,59.52,59.52,59.37,59.42,22224.0,50.6193,50.6193,50.4917,50.5342,22224.0
2020-07-10 14:10:00,59.42,59.46,59.41,59.42,21208.0,50.5342,50.5683,50.5257,50.5342,21208.0
2020-07-10 14:20:00,59.43,59.47,59.4,59.47,17064.0,50.5428,50.5768,50.5172,50.5768,17064.0
2020-07-10 14:30:00,59.46,59.47,59.41,59.43,20520.0,50.5683,50.5768,50.5257,50.5428,20520.0
2020-07-10 14:40:00,59.44,59.51,59.44,59.49,41072.0,50.5513,50.6108,50.5513,50.5938,41072.0
2020-07-10 14:50:00,59.49,59.52,59.47,59.49,32340.0,50.5938,50.6193,50.5768,50.5938,32340.0
2020-07-10 15:00:00,59.49,59.5,59.41,59.5,38414.0,50.5938,50.6023,50.5257,50.6023,38414.0
2020-07-10 15:10:00,59.48,59.56,59.48,59.56,34310.0,50.5853,50.6533,50.5853,50.6533,34310.0
2020-07-10 15:20:00,59.56,59.76,59.56,59.65,47114.0,50.6533,50.8234,50.6533,50.7299,47114.0
2020-07-10 15:30:00,59.64,59.68,59.46,59.49,55676.0,50.7213,50.7554,50.5683,50.5938,55676.0
2020-07-10 15:40:00,59.51,59.55,59.44,59.5,42838.0,50.6108,50.6448,50.5513,50.6023,42838.0
2020-07-10 15:50:00,59.52,59.62,59.48,59.58,153642.0,50.6193,50.7043,50.5853,50.6703,153642.0
2020-07-13 09:30:00,59.8,60.1,59.51,59.77,62396.0,50.8574,51.1126,50.6108,50.8319,62396.0
2020-07-13 09:40:00,59.71,59.83,59.46,59.56,36368.0,50.7809,50.8829,50.5683,50.6533,36368.0
2020-07-13 09:50:00,59.56,59.66,59.53,59.64,24550.0,50.6533,50.7384,50.6278,50.7213,24550.0
2020-07-13 10:00:00,59.65,59.86,59.53,59.86,31144.0,50.7299,50.9084,50.6278,50.9084,31144.0
2020-07-13 10:10:00,59.88,60.09,59.83,60.06,32516.0,50.9255,51.1041,50.8829,51.0785,32516.0
2020-07-13 10:20:00,60.04,60.07,59.9,60.02,40364.0,51.0615,51.087,50.9425,51.0445,40364.0
2020-07-13 10:30:00,60.02,60.15,59.95,59.99,21634.0,51.0445,51.1551,50.985,51.019,21634.0
2020-07-13 10:40:00,59.97,59.97,59.81,59.9,21704.0,51.002,51.002,50.8659,50.9425,21704.0
2020-07-13 10:50:00,59.92,59.94,59.85,59.9,32810.0,50.9595,50.9765,50.8999,50.9425,32810.0
2020-07-13 11:00:00,59.88,60.11,59.88,60.09,24456.0,50.9255,51.1211,50.9255,51.1041,24456.0
2020-07-13 11:10:00,60.1,60.35,60.08,60.31,48160.0,51.1126,51.3252,51.0955,51.2912,48160.0
2020-07-13 11:20:00,60.32,60.4,60.26,60.34,36214.0,51.2997,51.3677,51.2486,51.3167,36214.0
2020-07-13 11:30:00,60.35,60.37,60.2,60.28,31012.0,51.3252,51.3422,51.1976,51.2656,31012.0
2020-07-13 11:40:00,60.3,60.34,60.23,60.24,36034.0,51.2827,51.3167,51.2231,51.2316,36034.0
2020-07-13 11:50:00,60.24,60.28,60.13,60.18,46610.0,51.2316,51.2656,51.1381,51.1806,46610.0
2020-07-13 12:00:00,60.19,60.24,60.15,60.22,25438.0,51.1891,51.2316,51.1551,51.2146,25438.0
2020-07-13 12:10:00,60.22,60.22,60.09,60.1,37390.0,51.2146,51.2146,51.1041,51.1126,37390.0
2020-07-13 12:20:00,60.08,60.26,60.08,60.24,35494.0,51.0955,51.2486,51.0955,51.2316,35494.0
2020-07-13 12:30:00,60.24,60.29,60.18,60.29,22354.0,51.2316,51.2741,51.1806,51.2741,22354.0
2020-07-13 12:40:00,60.27,60.35,60.19,60.3,25344.0,51.2571,51.3252,51.1891,51.2827,25344.0
2020-07-13 12:50:00,60.3,60.45,60.29,60.45,26406.0,51.2827,51.4102,51.2741,51.4102,26406.0
2020-07-13 13:00:00,60.49,60.49,60.38,60.42,29616.0,51.4442,51.4442,51.3507,51.3847,29616.0
2020-07-13 13:10:00,60.42,60.45,60.38,60.38,47710.0,51.3847,51.4102,51.3507,51.3507,47710.0
2020-07-13 13:20:00,60.38,60.44,60.35,60.41,31808.0,51.3507,51.4017,51.3252,51.3762,31808.0
2020-07-13 13:30:00,60.42,60.59,60.41,60.58,57408.0,51.3847,51.5293,51.3762,51.5208,57408.0
2020-07-13 13:40:00,60.57,60.62,60.52,60.62,45946.0,51.5123,51.5548,51.4698,51.5548,45946.0
2020-07-13 13:50:00,60.65,60.65,60.49,60.56,24408.0,51.5803,51.5803,51.4442,51.5038,24408.0
2020-07-13 14:00:00,60.55,60.61,60.5,60.5,32696.0,51.4953,51.5463,51.4527,51.4527,32696.0
2020-07-13 14:10:00,60.49,60.49,60.38,60.47,49114.0,51.4442,51.4442,51.3507,51.4272,49114.0
2020-07-13 14:20:00,60.48,60.54,60.38,60.45,43730.0,51.4357,51.4868,51.3507,51.4102,43730.0
2020-07-13 14:30:00,60.47,60.5,60.37,60.5,29960.0,51.4272,51.4527,51.3422,51.4527,29960.0
2020-07-13 14:40:00,60.5,60.57,60.43,60.56,40784.0,51.4527,51.5123,51.3932,51.5038,40784.0
2020-07-13 14:50:00,60.55,60.66,60.52,60.61,47584.0,51.4953,51.5888,51.4698,51.5463,47584.0
2020-07-13 15:00:00,60.6,60.6,60.32,60.37,50398.0,51.5378,51.5378,51.2997,51.3422,50398.0
2020-07-13 15:10:00,60.37,60.42,60.14,60.17,61284.0,51.3422,51.3847,51.1466,51.1721,61284.0
2020-07-13 15:20:00,60.18,60.27,60.09,60.09,60386.0,51.1806,51.2571,51.1041,51.1041,60386.0
2020-07-13 15:30:00,60.1,60.11,59.88,59.97,90636.0,51.1126,51.1211,50.9255,51.002,90636.0
2020-07-13 15:40:00,59.97,60.17,59.82,59.92,125082.0,51.002,51.1721,50.8744,50.9595,125082.0
2020-07-13 15:50:00,59.92,60.19,59.88,60.09,247566.0,50.9595,51.1891,50.9255,51.1041,247566.0
2020-07-14 09:30:00,60.18,60.56,60.18,60.56,65208.0,51.1806,51.5038,51.1806,51.5038,65208.0
2020-07-14 09:40:00,60.63,60.87,60.53,60.79,51128.0,51.5633,51.7674,51.4783,51.6994,51128.0
2020-07-14 09:50:00,60.83,60.89,60.56,60.67,83514.0,51.7334,51.7844,51.5038,51.5973,83514.0
2020-07-14 10:00:00,60.64,60.77,60.46,60.51,42532.0,51.5718,51.6824,51.4187,51.4612,42532.0
2020-07-14 10:10:00,60.55,60.76,60.54,60.66,52788.0,51.4953,51.6739,51.4868,51.5888,52788.0
2020-07-14 10:20:00,60.64,60.85,60.63,60.85,52950.0,51.5718,51.7504,51.5633,51.7504,52950.0
2020-07-14 10:30:00,60.88,61.22,60.85,61.1,70936.0,51.7759,52.0651,51.7504,51.963,70936.0
2020-07-14 10:40:00,61.13,61.2,60.85,61.08,128380.0,51.9885,52.0481,51.7504,51.946,128380.0
2020-07-14 10:50:00,61.07,61.17,60.97,61.03,37810.0,51.9375,52.0225,51.8525,51.9035,37810.0
2020-07-14 11:00:00,61.03,61.13,60.96,60.96,43796.0,51.9035,51.9885,51.844,51.844,43796.0
2020-07-14 11:10:00,60.93,61.1,60.9,60.9,68572.0,51.8184,51.963,51.7929,51.7929,68572.0
2020-07-14 11:20:00,60.88,60.93,60.7,60.7,46708.0,51.7759,51.8184,51.6228,51.6228,46708.0
2020-07-14 11:30:00,60.66,60.8,60.6,60.64,30672.0,51.5888,51.7079,51.5378,51.5718,30672.0
2020-07-14 11:40:00,60.63,60.66,60.53,60.55,34558.0,51.5633,51.5888,51.4783,51.4953,34558.0
2020-07-14 11:50:00,60.55,60.71,60.55,60.6,27088.0,51.4953,51.6313,51.4953,51.5378,27088.0
2020-07-14 12:00:00,60.61,60.62,60.48,60.54,26260.0,51.5463,51.5548,51.4357,51.4868,26260.0
2020-07-14 12:10:00,60.53,60.65,60.52,60.65,29248.0,51.4783,51.5803,51.4698,51.5803,29248.0
2020-07-14 12:20:00,60.65,60.69,60.54,60.56,20694.0,51.5803,51.6143,51.4868,51.5038,20694.0
2020-07-14 12:30:00,60.6,60.7,60.57,60.67,36544.0,51.5378,51.6228,51.5123,51.5973,36544.0
2020-07-14 12:40:00,60.68,60.82,60.67,60.79,44010.0,51.6058,51.7249,51.5973,51.6994,44010.0
2020-07-14 12:50:00,60.8,60.8,60.54,60.54,44894.0,51.7079,51.7079,51.4868,51.4868,44894.0
2020-07-14 13:00:00,60.53,60.65,60.48,60.5,25746.0,51.4783,51.5803,51.4357,51.4527,25746.0
2020-07-14 13:10:00,60.51,60.56,60.49,60.54,23446.0,51.4612,51.5038,51.4442,51.4868,23446.0
2020-07-14 13:20:00,60.55,60.6,60.52,60.6,30682.0,51.4953,51.5378,51.4698,51.5378,30682.0
2020-07-14 13:30:00,60.59,60.73,60.59,60.73,21714.0,51.5293,51.6483,51.5293,51.6483,21714.0
2020-07-14 13:40:00,60.72,60.81,60.72,60.81,21400.0,51.6398,51.7164,51.6398,51.7164,21400.0
2020-07-14 13:50:00,60.81,60.81,60.54,60.63,26344.0,51.7164,51.7164,51.4868,51.5633,26344.0
2020-07-14 14:00:00,60.62,60.85,60.57,60.82,23640.0,51.5548,51.7504,51.5123,51.7249,23640.0
2020-07-14 14:10:00,60.82,60.93,60.8,60.89,30880.0,51.7249,51.8184,51.7079,51.7844,30880.0
2020-07-14 14:20:00,60.91,60.97,60.85,60.85,31432.0,51.8014,51.8525,51.7504,51.7504,31432.0
2020-07-14 14:30:00,60.85,60.98,60.85,60.88,36112.0,51.7504,51.861,51.7504,51.7759,36112.0
2020-07-14 14:40:00,60.89,61.02,60.86,60.99,56882.0,51.7844,51.895,51.7589,51.8695,56882.0
2020-07-14 14:50:00,61.02,61.2,61.02,61.18,59384.0,51.895,52.0481,51.895,52.0311,59384.0
2020-07-14 15:00:00,61.19,61.19,60.99,61.04,62260.0,52.0396,52.0396,51.8695,51.912,62260.0
2020-07-14 15:10:00,61.05,61.06,60.93,60.96,58282.0,51.9205,51.929,51.8184,51.844,58282.0
2020-07-14 15:20:00,60.98,61.16,60.98,61.08,102132.0,51.861,52.014,51.861,51.946,102132.0
2020-07-14 15:30:00,61.1,61.18,61.01,61.17,74042.0,51.963,52.0311,51.8865,52.0225,74042.0
2020-07-14 15:40:00,61.17,61.26,61.1,61.19,111734.0,52.0225,52.0991,51.963,52.0396,111734.0
2020-07-14 15:50:00,61.19,61.23,60.9,60.92,339498.0,52.0396,52.0736,51.7929,51.8099,339498.0
2020-07-15 09:30:00,61.63,61.95,61.39,61.44,120916.0,52.4138,52.6859,52.2097,52.2522,120916.0
2020-07-15 09:40:00,61.51,61.83,61.44,61.77,66998.0,52.3117,52.5839,52.2522,52.5328,66998.0
2020-07-15 09:50:00,61.78,61.91,61.77,61.78,60184.0,52.5413,52.6519,52.5328,52.5413,60184.0
2020-07-15 10:00:00,61.83,62.06,61.74,61.99,94176.0,52.5839,52.7795,52.5073,52.7199,94176.0
2020-07-15 10:10:00,62.0,62.24,61.99,62.22,118776.0,52.7284,52.9325,52.7199,52.9155,118776.0
2020-07-15 10:20:00,62.24,62.47,62.23,62.4,112848.0,52.9325,53.1281,52.924,53.0686,112848.0
2020-07-15 10:30:00,62.4,62.56,62.4,62.48,86328.0,53.0686,53.2047,53.0686,53.1367,86328.0
2020-07-15 10:40:00,62.49,62.55,62.24,62.27,70056.0,53.1452,53.1962,52.9325,52.9581,70056.0
2020-07-15 10:50:00,62.27,62.35,62.15,62.21,69836.0,52.9581,53.0261,52.856,52.907,69836.0
2020-07-15 11:00:00,62.23,62.27,62.03,62.03,40802.0,52.924,52.9581,52.7539,52.7539,40802.0
2020-07-15 11:10:00,61.99,62.12,61.92,61.94,48624.0,52.7199,52.8305,52.6604,52.6774,48624.0
2020-07-15 11:20:00,61.95,61.97,61.76,61.92,36710.0,52.6859,52.7029,52.5243,52.6604,36710.0
2020-07-15 11:30:00,61.91,62.04,61.77,61.77,42144.0,52.6519,52.7624,52.5328,52.5328,42144.0
2020-07-15 11:40:00,61.76,62.08,61.76,62.07,65790.0,52.5243,52.7965,52.5243,52.788,65790.0
2020-07-15 11:50:00,62.07,62.15,61.94,61.97,76250.0,52.788,52.856,52.6774,52.7029,76250.0
2020-07-15 12:00:00,61.99,62.02,61.91,62.01,56704.0,52.7199,52.7454,52.6519,52.7369,56704.0
2020-07-15 12:10:00,62.02,62.1,62.0,62.05,66334.0,52.7454,52.8135,52.7284,52.771,66334.0
2020-07-15 12:20:00,62.05,62.1,61.88,61.89,44042.0,52.771,52.8135,52.6264,52.6349,44042.0
2020-07-15 12:30:00,61.9,61.91,61.75,61.81,59564.0,52.6434,52.6519,52.5158,52.5668,59564.0
2020-07-15 12:40:00,61.8,61.84,61.69,61.82,28002.0,52.5583,52.5924,52.4648,52.5753,28002.0
2020-07-15 12:50:00,61.81,61.88,61.8,61.85,26028.0,52.5668,52.6264,52.5583,52.6009,26028.0
2020-07-15 13:00:00,61.84,61.96,61.83,61.91,34530.0,52.5924,52.6944,52.5839,52.6519,34530.0
2020-07-15 13:10:00,61.97,61.97,61.85,61.85,31018.0,52.7029,52.7029,52.6009,52.6009,31018.0
2020-07-15 13:20:00,61.84,61.87,61.79,61.8,59800.0,52.5924,52.6179,52.5498,52.5583,59800.0
2020-07-15 13:30:00,61.8,61.88,61.77,61.84,35954.0,52.5583,52.6264,52.5328,52.5924,35954.0
2020-07-15 13:40:00,61.85,61.87,61.73,61.77,28498.0,52.6009,52.6179,52.4988,52.5328,28498.0
2020-07-15 13:50:00,61.76,61.77,61.67,61.71,26326.0,52.5243,52.5328,52.4478,52.4818,26326.0
2020-07-15 14:00:00,61.7,61.77,61.65,61.65,30920.0,52.4733,52.5328,52.4308,52.4308,30920.0
2020-07-15 14:10:00,61.65,61.68,61.48,61.52,62016.0,52.4308,52.4563,52.2862,52.3202,62016.0
2020-07-15 14:20:00,61.53,61.54,61.35,61.38,47862.0,52.3287,52.3372,52.1756,52.2011,47862.0
2020-07-15 14:30:00,61.39,61.4,61.23,61.31,47682.0,52.2097,52.2182,52.0736,52.1416,47682.0
2020-07-15 14:40:00,61.34,61.61,61.34,61.54,37320.0,52.1671,52.3968,52.1671,52.3372,37320.0
2020-07-15 14:50:00,61.52,61.63,61.48,61.6,50352.0,52.3202,52.4138,52.2862,52.3882,50352.0
2020-07-15 15:00:00,61.59,61.68,61.57,61.68,46184.0,52.3797,52.4563,52.3627,52.4563,46184.0
2020-07-15 15:10:00,61.67,61.7,61.58,61.67,67602.0,52.4478,52.4733,52.3712,52.4478,67602.0
2020-07-15 15:20:00,61.69,61.71,61.6,61.64,59332.0,52.4648,52.4818,52.3882,52.4223,59332.0
2020-07-15 15:30:00,61.64,61.71,61.6,61.69,89022.0,52.4223,52.4818,52.3882,52.4648,89022.0
2020-07-15 15:40:00,61.68,61.77,61.62,61.74,111668.0,52.4563,52.5328,52.4053,52.5073,111668.0
2020-07-15 15:50:00,61.71,61.72,61.42,61.58,251886.0,52.4818,52.4903,52.2352,52.3712,251886.0
2020-07-16 09:30:00,61.4,61.57,61.3,61.44,75824.0,52.2182,52.3627,52.1331,52.2522,75824.0
2020-07-16 09:40:00,61.45,61.47,61.17,61.45,42210.0,52.2607,52.2777,52.0225,52.2607,42210.0
2020-07-16 09:50:00,61.44,61.59,61.2,61.2,34660.0,52.2522,52.3797,52.0481,52.0481,34660.0
2020-07-16 10:00:00,61.25,61.77,61.25,61.51,56414.0,52.0906,52.5328,52.0906,52.3117,56414.0
2020-07-16 10:10:00,61.51,61.66,61.48,61.49,59482.0,52.3117,52.4393,52.2862,52.2947,59482.0
2020-07-16 10:20:00,61.47,61.52,61.24,61.24,83468.0,52.2777,52.3202,52.0821,52.0821,83468.0
2020-07-16 10:30:00,61.24,61.37,61.24,61.3,53436.0,52.0821,52.1926,52.0821,52.1331,53436.0
2020-07-16 10:40:00,61.29,61.35,61.26,61.29,49432.0,52.1246,52.1756,52.0991,52.1246,49432.0
2020-07-16 10:50:00,61.28,61.49,61.23,61.42,51008.0,52.1161,52.2947,52.0736,52.2352,51008.0
2020-07-16 11:00:00,61.41,61.62,61.33,61.62,50252.0,52.2267,52.4053,52.1586,52.4053,50252.0
2020-07-16 11:10:00,61.59,61.59,61.34,61.48,54508.0,52.3797,52.3797,52.1671,52.2862,54508.0
2020-07-16 11:20:00,61.5,61.55,61.35,61.38,39870.0,52.3032,52.3457,52.1756,52.2011,39870.0
2020-07-16 11:30:00,61.38,61.4,61.15,61.2,36406.0,52.2011,52.2182,52.0055,52.0481,36406.0
2020-07-16 11:40:00,61.22,61.26,61.06,61.13,60388.0,52.0651,52.0991,51.929,51.9885,60388.0
2020-07-16 11:50:00,61.13,61.19,61.02,61.17,36220.0,51.9885,52.0396,51.895,52.0225,36220.0
2020-07-16 12:00:00,61.16,61.23,61.13,61.23,39926.0,52.014,52.0736,51.9885,52.0736,39926.0
2020-07-16 12:10:00,61.22,61.27,61.03,61.12,34374.0,52.0651,52.1076,51.9035,51.98,34374.0
2020-07-16 12:20:00,61.11,61.11,60.96,60.96,25526.0,51.9715,51.9715,51.844,51.844,25526.0
2020-07-16 12:30:00,60.96,61.04,60.94,61.02,27330.0,51.844,51.912,51.8269,51.895,27330.0
2020-07-16 12:40:00,61.03,61.12,61.02,61.07,25776.0,51.9035,51.98,51.895,51.9375,25776.0
2020-07-16 12:50:00,61.06,61.09,60.98,60.99,21170.0,51.929,51.9545,51.861,51.8695,21170.0
2020-07-16 13:00:00,60.97,61.05,60.95,60.96,33514.0,51.8525,51.9205,51.8354,51.844,33514.0
2020-07-16 13:10:00,60.94,60.94,60.79,60.89,37360.0,51.8269,51.8269,51.6994,51.7844,37360.0
2020-07-16 13:20:00,60.9,60.97,60.9,60.93,20378.0,51.7929,51.8525,51.7929,51.8184,20378.0
2020-07-16 13:30:00,60.93,60.97,60.85,60.94,25212.0,51.8184,51.8525,51.7504,51.8269,25212.0
2020-07-16 13:40:00,60.95,61.01,60.88,60.99,14914.0,51.8354,51.8865,51.7759,51.8695,14914.0
2020-07-16 13:50:00,61.01,61.04,60.9,60.9,31078.0,51.8865,51.912,51.7929,51.7929,31078.0
2020-07-16 14:00:00,60.9,61.08,60.9,61.07,20434.0,51.7929,51.946,51.7929,51.9375,20434.0
2020-07-16 14:10:00,61.09,61.12,60.99,61.01,24866.0,51.9545,51.98,51.8695,51.8865,24866.0
2020-07-16 14:20:00,61.02,61.04,60.96,60.97,24528.0,51.895,51.912,51.844,51.8525,24528.0
2020-07-16 14:30:00,60.98,61.1,60.98,61.02,17402.0,51.861,51.963,51.861,51.895,17402.0
2020-07-16 14:40:00,61.04,61.11,60.99,60.99,21606.0,51.912,51.9715,51.8695,51.8695,21606.0
2020-07-16 14:50:00,60.99,61.09,60.97,60.99,26158.0,51.8695,51.9545,51.8525,51.8695,26158.0
2020-07-16 15:00:00,61.0,61.08,60.95,61.05,26730.0,51.878,51.946,51.8354,51.9205,26730.0
2020-07-16 15:10:00,61.04,61.15,60.99,61.13,26790.0,51.912,52.0055,51.8695,51.9885,26790.0
2020-07-16 15:20:00,61.15,61.17,61.1,61.16,80288.0,52.0055,52.0225,51.963,52.014,80288.0
2020-07-16 15:30:00,61.19,61.27,61.12,61.24,64030.0,52.0396,52.1076,51.98,52.0821,64030.0
2020-07-16 15:40:00,61.24,61.33,61.18,61.27,80222.0,52.0821,52.1586,52.0311,52.1076,80222.0
2020-07-16 15:50:00,61.27,61.39,61.22,61.31,200264.0,52.1076,52.2097,52.0651,52.1416,200264.0
2020-07-17 09:30:00,61.48,61.83,61.47,61.64,166068.0,52.2862,52.5839,52.2777,52.4223,166068.0
2020-07-17 09:40:00,61.61,62.07,61.61,62.07,52074.0,52.3968,52.788,52.3968,52.788,52074.0
2020-07-17 09:50:00,62.09,62.24,61.92,62.02,55020.0,52.805,52.9325,52.6604,52.7454,55020.0
2020-07-17 10:00:00,61.97,62.13,61.94,62.1,54052.0,52.7029,52.839,52.6774,52.8135,54052.0
2020-07-17 10:10:00,62.09,62.11,61.97,62.1,55888.0,52.805,52.822,52.7029,52.8135,55888.0
2020-07-17 10:20:00,62.1,62.11,61.87,61.96,87594.0,52.8135,52.822,52.6179,52.6944,87594.0
2020-07-17 10:30:00,61.95,62.04,61.9,62.04,40828.0,52.6859,52.7624,52.6434,52.7624,40828.0
2020-07-17 10:40:00,61.99,62.09,61.97,62.06,152794.0,52.7199,52.805,52.7029,52.7795,152794.0
2020-07-17 10:50:00,62.06,62.12,62.02,62.1,46518.0,52.7795,52.8305,52.7454,52.8135,46518.0
2020-07-17 11:00:00,62.11,62.22,62.1,62.21,156802.0,52.822,52.9155,52.8135,52.907,156802.0
2020-07-17 11:10:00,62.22,62.42,62.22,62.23,36140.0,52.9155,53.0856,52.9155,52.924,36140.0
2020-07-17 11:20:00,62.27,62.29,62.11,62.15,35132.0,52.9581,52.9751,52.822,52.856,35132.0
2020-07-17 11:30:00,62.16,62.19,62.05,62.07,20424.0,52.8645,52.89,52.771,52.788,20424.0
2020-07-17 11:40:00,62.1,62.18,62.07,62.07,28544.0,52.8135,52.8815,52.788,52.788,28544.0
2020-07-17 11:50:00,62.08,62.16,62.05,62.13,49748.0,52.7965,52.8645,52.771,52.839,49748.0
2020-07-17 12:00:00,62.13,62.24,62.13,62.24,31382.0,52.839,52.9325,52.839,52.9325,31382.0
2020-07-17 12:10:00,62.23,62.26,62.13,62.13,37970.0,52.924,52.9495,52.839,52.839,37970.0
2020-07-17 12:20:00,62.13,62.18,62.13,62.14,30530.0,52.839,52.8815,52.839,52.8475,30530.0
2020-07-17 12:30:00,62.15,62.27,62.12,62.23,37960.0,52.856,52.9581,52.8305,52.924,37960.0
2020-07-17 12:40:00,62.19,62.19,62.07,62.07,17566.0,52.89,52.89,52.788,52.788,17566.0
2020-07-17 12:50:00,62.06,62.07,61.99,62.04,51366.0,52.7795,52.788,52.7199,52.7624,51366.0
2020-07-17 13:00:00,62.04,62.08,62.0,62.08,24356.0,52.7624,52.7965,52.7284,52.7965,24356.0
2020-07-17 13:10:00,62.08,62.17,62.07,62.1,26018.0,52.7965,52.873,52.788,52.8135,26018.0
2020-07-17 13:20:00,62.1,62.13,62.07,62.13,24002.0,52.8135,52.839,52.788,52.839,24002.0
2020-07-17 13:30:00,62.13,62.14,62.09,62.14,59084.0,52.839,52.8475,52.805,52.8475,59084.0
2020-07-17 13:40:00,62.13,62.27,62.1,62.27,50726.0,52.839,52.9581,52.8135,52.9581,50726.0
2020-07-17 13:50:00,62.26,62.31,62.24,62.3,92038.0,52.9495,52.9921,52.9325,52.9836,92038.0
2020-07-17 14:00:00,62.3,62.31,62.24,62.24,35882.0,52.9836,52.9921,52.9325,52.9325,35882.0
2020-07-17 14:10:00,62.24,62.35,62.24,62.31,65622.0,52.9325,53.0261,52.9325,52.9921,65622.0
2020-07-17 14:20:00,62.31,62.33,62.24,62.29,37034.0,52.9921,53.0091,52.9325,52.9751,37034.0
2020-07-17 14:30:00,62.29,62.29,62.24,62.27,30824.0,52.9751,52.9751,52.9325,52.9581,30824.0
2020-07-17 14:40:00,62.27,62.47,62.27,62.37,74550.0,52.9581,53.1281,52.9581,53.0431,74550.0
2020-07-17 14:50:00,62.37,62.49,62.36,62.46,51480.0,53.0431,53.1452,53.0346,53.1196,51480.0
2020-07-17 15:00:00,62.43,62.47,62.35,62.36,69498.0,53.0941,53.1281,53.0261,53.0346,69498.0
2020-07-17 15:10:00,62.35,62.41,62.34,62.4,70850.0,53.0261,53.0771,53.0176,53.0686,70850.0
2020-07-17 15:20:00,62.4,62.41,62.28,62.39,86746.0,53.0686,53.0771,52.9666,53.0601,86746.0
2020-07-17 15:30:00,62.38,62.44,62.31,62.37,76202.0,53.0516,53.1026,52.9921,53.0431,76202.0
2020-07-17 15:40:00,62.37,62.43,62.29,62.43,124784.0,53.0431,53.0941,52.9751,53.0941,124784.0
2020-07-17 15:50:00,62.43,62.44,62.33,62.41,319118.0,53.0941,53.1026,53.0091,53.0771,319118.0
2020-07-20 09:30:00,62.01,62.36,62.01,62.2,81342.0,52.7369,53.0346,52.7369,52.8985,81342.0
2020-07-20 09:40:00,62.2,62.27,62.07,62.26,57068.0,52.8985,52.9581,52.788,52.9495,57068.0
2020-07-20 09:50:00,62.24,62.24,61.76,61.93,45882.0,52.9325,52.9325,52.5243,52.6689,45882.0
2020-07-20 10:00:00,61.86,62.09,61.6,61.87,70786.0,52.6094,52.805,52.3882,52.6179,70786.0
2020-07-20 10:10:00,61.9,62.02,61.9,62.01,30184.0,52.6434,52.7454,52.6434,52.7369,30184.0
2020-07-20 10:20:00,62.01,62.08,61.91,62.01,39184.0,52.7369,52.7965,52.6519,52.7369,39184.0
2020-07-20 10:30:00,62.05,62.05,61.94,62.01,33272.0,52.771,52.771,52.6774,52.7369,33272.0
2020-07-20 10:40:00,62.01,62.01,61.72,61.93,32288.0,52.7369,52.7369,52.4903,52.6689,32288.0
2020-07-20 10:50:00,61.9,61.9,61.76,61.81,33698.0,52.6434,52.6434,52.5243,52.5668,33698.0
2020-07-20 11:00:00,61.82,61.83,61.54,61.62,51318.0,52.5753,52.5839,52.3372,52.4053,51318.0
2020-07-20 11:10:00,61.65,61.66,61.52,61.6,35748.0,52.4308,52.4393,52.3202,52.3882,35748.0
2020-07-20 11:20:00,61.61,61.62,61.4,61.47,50082.0,52.3968,52.4053,52.2182,52.2777,50082.0
2020-07-20 11:30:00,61.43,61.45,61.35,61.41,18502.0,52.2437,52.2607,52.1756,52.2267,18502.0
2020-07-20 11:40:00,61.41,61.41,61.24,61.3,19066.0,52.2267,52.2267,52.0821,52.1331,19066.0
2020-07-20 11:50:00,61.32,61.33,61.23,61.23,15564.0,52.1501,52.1586,52.0736,52.0736,15564.0
2020-07-20 12:00:00,61.22,61.23,61.1,61.13,20966.0,52.0651,52.0736,51.963,51.9885,20966.0
2020-07-20 12:10:00,61.13,61.26,61.13,61.26,15098.0,51.9885,52.0991,51.9885,52.0991,15098.0
2020-07-20 12:20:00,61.26,61.35,61.13,61.14,20270.0,52.0991,52.1756,51.9885,51.997,20270.0
2020-07-20 12:30:00,61.14,61.25,61.14,61.24,13820.0,51.997,52.0906,51.997,52.0821,13820.0
2020-07-20 12:40:00,61.24,61.24,61.12,61.2,31688.0,52.0821,52.0821,51.98,52.0481,31688.0
2020-07-20 12:50:00,61.2,61.22,61.1,61.13,46054.0,52.0481,52.0651,51.963,51.9885,46054.0
2020-07-20 13:00:00,61.12,61.22,61.12,61.19,30666.0,51.98,52.0651,51.98,52.0396,30666.0
2020-07-20 13:10:00,61.2,61.34,61.19,61.34,37820.0,52.0481,52.1671,52.0396,52.1671,37820.0
2020-07-20 13:20:00,61.34,61.37,61.18,61.27,61908.0,52.1671,52.1926,52.0311,52.1076,61908.0
2020-07-20 13:30:00,61.27,61.36,61.22,61.29,32630.0,52.1076,52.1841,52.0651,52.1246,32630.0
2020-07-20 13:40:00,61.3,61.34,61.15,61.16,27960.0,52.1331,52.1671,52.0055,52.014,27960.0
2020-07-20 13:50:00,61.17,61.35,61.17,61.3,28402.0,52.0225,52.1756,52.0225,52.1331,28402.0
2020-07-20 14:00:00,61.3,61.46,61.24,61.45,32406.0,52.1331,52.2692,52.0821,52.2607,32406.0
2020-07-20 14:10:00,61.44,61.45,61.37,61.43,11030.0,52.2522,52.2607,52.1926,52.2437,11030.0
2020-07-20 14:20:00,61.42,61.43,61.37,61.42,24948.0,52.2352,52.2437,52.1926,52.2352,24948.0
2020-07-20 14:30:00,61.42,61.43,61.27,61.38,23522.0,52.2352,52.2437,52.1076,52.2011,23522.0
2020-07-20 14:40:00,61.39,61.55,61.39,61.46,25556.0,52.2097,52.3457,52.2097,52.2692,25556.0
2020-07-20 14:50:00,61.46,61.47,61.38,61.38,21446.0,52.2692,52.2777,52.2011,52.2011,21446.0
2020-07-20 15:00:00,61.4,61.43,61.37,61.43,48178.0,52.2182,52.2437,52.1926,52.2437,48178.0
2020-07-20 15:10:00,61.43,61.47,61.37,61.43,28576.0,52.2437,52.2777,52.1926,52.2437,28576.0
2020-07-20 15:20:00,61.43,61.53,61.42,61.52,27642.0,52.2437,52.3287,52.2352,52.3202,27642.0
2020-07-20 15:30:00,61.52,61.57,61.5,61.52,45330.0,52.3202,52.3627,52.3032,52.3202,45330.0
2020-07-20 15:40:00,61.52,61.6,61.48,61.57,76066.0,52.3202,52.3882,52.2862,52.3627,76066.0
2020-07-20 15:50:00,61.57,61.57,61.29,61.31,210528.0,52.3627,52.3627,52.1246,52.1416,210528.0
2020-07-21 09:30:00,61.66,62.25,61.66,62.22,77684.0,52.4393,52.941,52.4393,52.9155,77684.0
2020-07-21 09:40:00,62.27,62.47,62.21,62.35,52276.0,52.9581,53.1281,52.907,53.0261,52276.0
2020-07-21 09:50:00,62.37,62.49,62.27,62.3,55172.0,53.0431,53.1452,52.9581,52.9836,55172.0
2020-07-21 10:00:00,62.3,62.5,62.24,62.47,46238.0,52.9836,53.1537,52.9325,53.1281,46238.0
2020-07-21 10:10:00,62.46,62.58,62.37,62.39,43130.0,53.1196,53.2217,53.0431,53.0601,43130.0
2020-07-21 10:20:00,62.39,62.55,62.23,62.29,56236.0,53.0601,53.1962,52.924,52.9751,56236.0
2020-07-21 10:30:00,62.26,62.52,62.2,62.52,79538.0,52.9495,53.1707,52.8985,53.1707,79538.0
2020-07-21 10:40:00,62.48,62.49,62.19,62.48,57190.0,53.1367,53.1452,52.89,53.1367,57190.0
2020-07-21 10:50:00,62.49,62.55,62.35,62.4,45062.0,53.1452,53.1962,53.0261,53.0686,45062.0
2020-07-21 11:00:00,62.37,62.38,62.17,62.28,28826.0,53.0431,53.0516,52.873,52.9666,28826.0
2020-07-21 11:10:00,62.28,62.3,62.19,62.24,33614.0,52.9666,52.9836,52.89,52.9325,33614.0
2020-07-21 11:20:00,62.19,62.32,62.13,62.13,17318.0,52.89,53.0006,52.839,52.839,17318.0
2020-07-21 11:30:00,62.16,62.51,62.14,62.51,70808.0,52.8645,53.1622,52.8475,53.1622,70808.0
2020-07-21 11:40:00,62.52,62.54,62.4,62.41,38542.0,53.1707,53.1877,53.0686,53.0771,38542.0
2020-07-21 11:50:00,62.4,62.62,62.35,62.47,25794.0,53.0686,53.2557,53.0261,53.1281,25794.0
2020-07-21 12:00:00,62.46,62.55,62.42,62.48,24686.0,53.1196,53.1962,53.0856,53.1367,24686.0
2020-07-21 12:10:00,62.46,62.52,62.44,62.49,21848.0,53.1196,53.1707,53.1026,53.1452,21848.0
2020-07-21 12:20:00,62.52,62.74,62.51,62.74,50494.0,53.1707,53.3578,53.1622,53.3578,50494.0
2020-07-21 12:30:00,62.74,62.85,62.64,62.68,43430.0,53.3578,53.4513,53.2727,53.3067,43430.0
2020-07-21 12:40:00,62.68,62.73,62.65,62.73,45088.0,53.3067,53.3493,53.2812,53.3493,45088.0
2020-07-21 12:50:00,62.73,62.76,62.67,62.71,20656.0,53.3493,53.3748,53.2982,53.3323,20656.0
2020-07-21 13:00:00,62.71,62.72,62.63,62.64,23788.0,53.3323,53.3408,53.2642,53.2727,23788.0
2020-07-21 13:10:00,62.65,62.76,62.6,62.76,20854.0,53.2812,53.3748,53.2387,53.3748,20854.0
2020-07-21 13:20:00,62.76,62.9,62.74,62.88,28668.0,53.3748,53.4938,53.3578,53.4768,28668.0
2020-07-21 13:30:00,62.87,62.99,62.85,62.98,61532.0,53.4683,53.5704,53.4513,53.5619,61532.0
2020-07-21 13:40:00,62.96,62.96,62.82,62.84,16824.0,53.5449,53.5449,53.4258,53.4428,16824.0
2020-07-21 13:50:00,62.82,62.83,62.74,62.74,21604.0,53.4258,53.4343,53.3578,53.3578,21604.0
2020-07-21 14:00:00,62.74,62.78,62.71,62.71,23040.0,53.3578,53.3918,53.3323,53.3323,23040.0
2020-07-21 14:10:00,62.71,62.71,62.61,62.66,16992.0,53.3323,53.3323,53.2472,53.2897,16992.0
2020-07-21 14:20:00,62.65,62.66,62.57,62.57,23176.0,53.2812,53.2897,53.2132,53.2132,23176.0
2020-07-21 14:30:00,62.59,62.67,62.57,62.67,26136.0,53.2302,53.2982,53.2132,53.2982,26136.0
2020-07-21 14:40:00,62.68,62.74,62.67,62.69,25136.0,53.3067,53.3578,53.2982,53.3152,25136.0
2020-07-21 14:50:00,62.69,62.76,62.52,62.56,38700.0,53.3152,53.3748,53.1707,53.2047,38700.0
2020-07-21 15:00:00,62.61,62.81,62.52,62.77,51746.0,53.2472,53.4173,53.1707,53.3833,51746.0
2020-07-21 15:10:00,62.79,62.79,62.48,62.5,88884.0,53.4003,53.4003,53.1367,53.1537,88884.0
2020-07-21 15:20:00,62.52,62.63,62.43,62.46,87940.0,53.1707,53.2642,53.0941,53.1196,87940.0
2020-07-21 15:30:00,62.46,62.52,62.38,62.42,51160.0,53.1196,53.1707,53.0516,53.0856,51160.0
2020-07-21 15:40:00,62.41,62.51,62.35,62.35,60126.0,53.0771,53.1622,53.0261,53.0261,60126.0
2020-07-21 15:50:00,62.35,62.66,62.28,62.64,275352.0,53.0261,53.2897,52.9666,53.2727,275352.0
2020-07-22 09:30:00,62.73,63.35,62.35,63.12,172086.0,53.3493,53.8765,53.0261,53.6809,172086.0
2020-07-22 09:40:00,63.21,63.28,62.95,63.1,67030.0,53.7575,53.817,53.5364,53.6639,67030.0
2020-07-22 09:50:00,63.19,63.37,63.01,63.12,83314.0,53.7405,53.8936,53.5874,53.6809,83314.0
2020-07-22 10:00:00,63.12,63.43,62.99,63.28,83100.0,53.6809,53.9446,53.5704,53.817,83100.0
2020-07-22 10:10:00,63.33,63.73,63.31,63.67,55670.0,53.8595,54.1997,53.8425,54.1487,55670.0
2020-07-22 10:20:00,63.65,63.71,63.43,63.6,59878.0,54.1317,54.1827,53.9446,54.0892,59878.0
2020-07-22 10:30:00,63.66,63.8,63.49,63.76,112968.0,54.1402,54.2593,53.9956,54.2252,112968.0
2020-07-22 10:40:00,63.77,64.07,63.72,63.97,71454.0,54.2337,54.4889,54.1912,54.4038,71454.0
2020-07-22 10:50:00,63.93,63.93,63.7,63.76,52622.0,54.3698,54.3698,54.1742,54.2252,52622.0
2020-07-22 11:00:00,63.74,63.83,63.58,63.59,87804.0,54.2082,54.2848,54.0722,54.0807,87804.0
2020-07-22 11:10:00,63.56,63.63,63.36,63.49,152512.0,54.0551,54.1147,53.8851,53.9956,152512.0
2020-07-22 11:20:00,63.51,63.59,63.41,63.57,43750.0,54.0126,54.0807,53.9276,54.0637,43750.0
2020-07-22 11:30:00,63.55,63.63,63.3,63.59,55022.0,54.0466,54.1147,53.834,54.0807,55022.0
2020-07-22 11:40:00,63.59,63.65,63.51,63.58,47482.0,54.0807,54.1317,54.0126,54.0722,47482.0
2020-07-22 11:50:00,63.56,63.77,63.56,63.71,46546.0,54.0551,54.2337,54.0551,54.1827,46546.0
2020-07-22 12:00:00,63.7,63.8,63.65,63.72,76666.0,54.1742,54.2593,54.1317,54.1912,76666.0
2020-07-22 12:10:00,63.7,63.8,63.69,63.76,47912.0,54.1742,54.2593,54.1657,54.2252,47912.0
2020-07-22 12:20:00,63.77,63.8,63.66,63.69,29386.0,54.2337,54.2593,54.1402,54.1657,29386.0
2020-07-22 12:30:00,63.68,63.68,63.46,63.63,29668.0,54.1572,54.1572,53.9701,54.1147,29668.0
2020-07-22 12:40:00,63.65,63.7,63.61,63.68,31412.0,54.1317,54.1742,54.0977,54.1572,31412.0
2020-07-22 12:50:00,63.7,63.72,63.65,63.66,27732.0,54.1742,54.1912,54.1317,54.1402,27732.0
2020-07-22 13:00:00,63.67,63.73,63.67,63.72,58350.0,54.1487,54.1997,54.1487,54.1912,58350.0
2020-07-22 13:10:00,63.71,63.77,63.67,63.68,59668.0,54.1827,54.2337,54.1487,54.1572,59668.0
2020-07-22 13:20:00,63.68,63.69,63.62,63.63,37956.0,54.1572,54.1657,54.1062,54.1147,37956.0
2020-07-22 13:30:00,63.63,63.72,63.63,63.68,20708.0,54.1147,54.1912,54.1147,54.1572,20708.0
2020-07-22 13:40:00,63.67,63.69,63.61,63.63,38158.0,54.1487,54.1657,54.0977,54.1147,38158.0
2020-07-22 13:50:00,63.63,63.77,63.6,63.68,139310.0,54.1147,54.2337,54.0892,54.1572,139310.0
2020-07-22 14:00:00,63.67,63.81,63.66,63.77,69028.0,54.1487,54.2678,54.1402,54.2337,69028.0
2020-07-22 14:10:00,63.77,63.77,63.66,63.73,49528.0,54.2337,54.2337,54.1402,54.1997,49528.0
2020-07-22 14:20:00,63.73,63.76,63.59,63.68,61334.0,54.1997,54.2252,54.0807,54.1572,61334.0
2020-07-22 14:30:00,63.69,63.84,63.66,63.83,69718.0,54.1657,54.2933,54.1402,54.2848,69718.0
2020-07-22 14:40:00,63.83,63.99,63.8,63.97,60050.0,54.2848,54.4208,54.2593,54.4038,60050.0
2020-07-22 14:50:00,63.96,64.1,63.96,63.97,37334.0,54.3953,54.5144,54.3953,54.4038,37334.0
2020-07-22 15:00:00,63.99,64.02,63.9,63.92,385948.0,54.4208,54.4464,54.3443,54.3613,385948.0
2020-07-22 15:10:00,63.93,63.99,63.9,63.96,62896.0,54.3698,54.4208,54.3443,54.3953,62896.0
2020-07-22 15:20:00,63.98,64.03,63.88,63.88,130662.0,54.4123,54.4549,54.3273,54.3273,130662.0
2020-07-22 15:30:00,63.88,63.88,63.67,63.76,78738.0,54.3273,54.3273,54.1487,54.2252,78738.0
2020-07-22 15:40:00,63.76,64.02,63.75,63.91,153528.0,54.2252,54.4464,54.2167,54.3528,153528.0
2020-07-22 15:50:00,63.94,63.97,63.81,63.92,368872.0,54.3783,54.4038,54.2678,54.3613,368872.0
2020-07-23 09:30:00,63.74,64.25,63.73,63.98,48288.0,54.2082,54.642,54.1997,54.4123,48288.0
2020-07-23 09:40:00,64.0,64.21,63.93,64.14,25346.0,54.4293,54.6079,54.3698,54.5484,25346.0
2020-07-23 09:50:00,64.12,64.17,64.04,64.08,22434.0,54.5314,54.5739,54.4634,54.4974,22434.0
2020-07-23 10:00:00,64.09,64.29,64.06,64.16,33894.0,54.5059,54.676,54.4804,54.5654,33894.0
2020-07-23 10:10:00,64.22,64.22,64.12,64.2,39072.0,54.6164,54.6164,54.5314,54.5994,39072.0
2020-07-23 10:20:00,64.2,64.27,64.16,64.22,35662.0,54.5994,54.659,54.5654,54.6164,35662.0
2020-07-23 10:30:00,64.23,64.23,63.99,64.19,24902.0,54.625,54.625,54.4208,54.5909,24902.0
2020-07-23 10:40:00,64.2,64.39,64.17,64.25,35532.0,54.5994,54.761,54.5739,54.642,35532.0
2020-07-23 10:50:00,64.23,64.28,64.08,64.09,87868.0,54.625,54.6675,54.4974,54.5059,87868.0
2020-07-23 11:00:00,64.06,64.23,64.04,64.19,21334.0,54.4804,54.625,54.4634,54.5909,21334.0
2020-07-23 11:10:00,64.23,64.23,64.15,64.22,23018.0,54.625,54.625,54.5569,54.6164,23018.0
2020-07-23 11:20:00,64.21,64.44,64.2,64.44,58616.0,54.6079,54.8035,54.5994,54.8035,58616.0
2020-07-23 11:30:00,64.44,64.48,64.35,64.45,39208.0,54.8035,54.8376,54.727,54.8121,39208.0
2020-07-23 11:40:00,64.42,64.53,64.41,64.51,26096.0,54.7865,54.8801,54.778,54.8631,26096.0
2020-07-23 11:50:00,64.52,64.52,64.33,64.33,13794.0,54.8716,54.8716,54.71,54.71,13794.0
2020-07-23 12:00:00,64.32,64.37,64.32,64.34,10896.0,54.7015,54.744,54.7015,54.7185,10896.0
2020-07-23 12:10:00,64.39,64.42,64.33,64.36,18998.0,54.761,54.7865,54.71,54.7355,18998.0
2020-07-23 12:20:00,64.38,64.47,64.36,64.44,22956.0,54.7525,54.8291,54.7355,54.8035,22956.0
2020-07-23 12:30:00,64.42,64.44,64.36,64.38,16994.0,54.7865,54.8035,54.7355,54.7525,16994.0
2020-07-23 12:40:00,64.36,64.42,64.25,64.28,23490.0,54.7355,54.7865,54.642,54.6675,23490.0
2020-07-23 12:50:00,64.28,64.39,64.28,64.35,17802.0,54.6675,54.761,54.6675,54.727,17802.0
2020-07-23 13:00:00,64.35,64.36,64.28,64.29,56962.0,54.727,54.7355,54.6675,54.676,56962.0
2020-07-23 13:10:00,64.31,64.35,64.28,64.31,29156.0,54.693,54.727,54.6675,54.693,29156.0
2020-07-23 13:20:00,64.31,64.47,64.3,64.47,21758.0,54.693,54.8291,54.6845,54.8291,21758.0
2020-07-23 13:30:00,64.46,64.59,64.46,64.52,25164.0,54.8206,54.9311,54.8206,54.8716,25164.0
2020-07-23 13:40:00,64.54,64.54,64.33,64.36,22782.0,54.8886,54.8886,54.71,54.7355,22782.0
2020-07-23 13:50:00,64.39,64.42,64.3,64.35,20552.0,54.761,54.7865,54.6845,54.727,20552.0
2020-07-23 14:00:00,64.32,64.39,64.13,64.14,20912.0,54.7015,54.761,54.5399,54.5484,20912.0
2020-07-23 14:10:00,64.12,64.12,63.97,64.03,20940.0,54.5314,54.5314,54.4038,54.4549,20940.0
2020-07-23 14:20:00,64.03,64.06,63.9,63.99,33222.0,54.4549,54.4804,54.3443,54.4208,33222.0
2020-07-23 14:30:00,63.97,64.04,63.7,63.7,28898.0,54.4038,54.4634,54.1742,54.1742,28898.0
2020-07-23 14:40:00,63.74,63.79,63.61,63.67,58938.0,54.2082,54.2508,54.0977,54.1487,58938.0
2020-07-23 14:50:00,63.67,63.81,63.63,63.63,70126.0,54.1487,54.2678,54.1147,54.1147,70126.0
2020-07-23 15:00:00,63.66,63.76,63.64,63.7,27712.0,54.1402,54.2252,54.1232,54.1742,27712.0
2020-07-23 15:10:00,63.7,63.9,63.7,63.85,38136.0,54.1742,54.3443,54.1742,54.3018,38136.0
2020-07-23 15:20:00,63.83,63.85,63.61,63.65,52008.0,54.2848,54.3018,54.0977,54.1317,52008.0
2020-07-23 15:30:00,63.62,63.7,63.46,63.57,57990.0,54.1062,54.1742,53.9701,54.0637,57990.0
2020-07-23 15:40:00,63.56,63.68,63.52,63.6,89324.0,54.0551,54.1572,54.0211,54.0892,89324.0
2020-07-23 15:50:00,63.58,63.91,63.49,63.66,552848.0,54.0722,54.3528,53.9956,54.1402,552848.0
2020-07-24 09:30:00,63.91,64.23,63.63,64.23,85438.0,54.3528,54.625,54.1147,54.625,85438.0
2020-07-24 09:40:00,64.22,64.43,64.14,64.22,67710.0,54.6164,54.795,54.5484,54.6164,67710.0
2020-07-24 09:50:00,64.19,64.28,63.84,63.94,50616.0,54.5909,54.6675,54.2933,54.3783,50616.0
2020-07-24 10:00:00,63.91,64.11,63.85,64.06,42844.0,54.3528,54.5229,54.3018,54.4804,42844.0
2020-07-24 10:10:00,64.06,64.14,63.79,63.99,34332.0,54.4804,54.5484,54.2508,54.4208,34332.0
2020-07-24 10:20:00,63.93,64.0,63.84,63.92,38994.0,54.3698,54.4293,54.2933,54.3613,38994.0
2020-07-24 10:30:00,63.94,64.0,63.71,63.73,34104.0,54.3783,54.4293,54.1827,54.1997,34104.0
2020-07-24 10:40:00,63.76,63.93,63.63,63.88,52180.0,54.2252,54.3698,54.1147,54.3273,52180.0
2020-07-24 10:50:00,63.91,64.03,63.7,63.79,38882.0,54.3528,54.4549,54.1742,54.2508,38882.0
2020-07-24 11:00:00,63.77,63.92,63.75,63.77,22648.0,54.2337,54.3613,54.2167,54.2337,22648.0
2020-07-24 11:10:00,63.77,63.82,63.62,63.62,39770.0,54.2337,54.2763,54.1062,54.1062,39770.0
2020-07-24 11:20:00,63.63,63.73,63.58,63.61,41752.0,54.1147,54.1997,54.0722,54.0977,41752.0
2020-07-24 11:30:00,63.57,63.63,63.35,63.48,91114.0,54.0637,54.1147,53.8765,53.9871,91114.0
2020-07-24 11:40:00,63.48,63.48,63.27,63.27,21610.0,53.9871,53.9871,53.8085,53.8085,21610.0
2020-07-24 11:50:00,63.27,63.4,63.24,63.38,18000.0,53.8085,53.9191,53.783,53.9021,18000.0
2020-07-24 12:00:00,63.38,63.41,63.23,63.24,10020.0,53.9021,53.9276,53.7745,53.783,10020.0
2020-07-24 12:10:00,63.35,63.42,63.35,63.42,15244.0,53.8765,53.9361,53.8765,53.9361,15244.0
2020-07-24 12:20:00,63.43,63.44,63.35,63.35,18100.0,53.9446,53.9531,53.8765,53.8765,18100.0
2020-07-24 12:30:00,63.35,63.49,63.35,63.42,14072.0,53.8765,53.9956,53.8765,53.9361,14072.0
2020-07-24 12:40:00,63.44,63.44,63.3,63.31,21674.0,53.9531,53.9531,53.834,53.8425,21674.0
2020-07-24 12:50:00,63.3,63.33,63.17,63.21,15880.0,53.834,53.8595,53.7235,53.7575,15880.0
2020-07-24 13:00:00,63.2,63.2,62.97,62.97,23004.0,53.749,53.749,53.5534,53.5534,23004.0
2020-07-24 13:10:00,62.98,63.05,62.9,62.99,82750.0,53.5619,53.6214,53.4938,53.5704,82750.0
2020-07-24 13:20:00,62.99,62.99,62.86,62.91,38482.0,53.5704,53.5704,53.4598,53.5023,38482.0
2020-07-24 13:30:00,62.9,62.93,62.78,62.78,26926.0,53.4938,53.5194,53.3918,53.3918,26926.0
2020-07-24 13:40:00,62.77,62.79,62.67,62.71,26560.0,53.3833,53.4003,53.2982,53.3323,26560.0
2020-07-24 13:50:00,62.68,62.74,62.58,62.7,19238.0,53.3067,53.3578,53.2217,53.3238,19238.0
2020-07-24 14:00:00,62.7,62.74,62.65,62.73,25294.0,53.3238,53.3578,53.2812,53.3493,25294.0
2020-07-24 14:10:00,62.75,62.81,62.75,62.77,26376.0,53.3663,53.4173,53.3663,53.3833,26376.0
2020-07-24 14:20:00,62.8,62.88,62.76,62.88,45180.0,53.4088,53.4768,53.3748,53.4768,45180.0
2020-07-24 14:30:00,62.87,62.97,62.85,62.97,19720.0,53.4683,53.5534,53.4513,53.5534,19720.0
2020-07-24 14:40:00,62.96,63.01,62.88,62.99,18444.0,53.5449,53.5874,53.4768,53.5704,18444.0
2020-07-24 14:50:00,62.99,63.03,62.9,62.97,24124.0,53.5704,53.6044,53.4938,53.5534,24124.0
2020-07-24 15:00:00,62.97,62.99,62.87,62.96,36354.0,53.5534,53.5704,53.4683,53.5449,36354.0
2020-07-24 15:10:00,62.98,62.99,62.77,62.77,84016.0,53.5619,53.5704,53.3833,53.3833,84016.0
2020-07-24 15:20:00,62.8,62.87,62.77,62.82,90966.0,53.4088,53.4683,53.3833,53.4258,90966.0
2020-07-24 15:30:00,62.83,63.01,62.77,62.98,85762.0,53.4343,53.5874,53.3833,53.5619,85762.0
2020-07-24 15:40:00,62.97,63.02,62.88,62.89,82130.0,53.5534,53.5959,53.4768,53.4853,82130.0
2020-07-24 15:50:00,62.92,63.0,62.74,62.81,414106.0,53.5109,53.5789,53.3578,53.4173,414106.0
2020-07-27 09:30:00,62.65,62.71,62.04,62.08,69466.0,53.2812,53.3323,52.7624,52.7965,69466.0
2020-07-27 09:40:00,62.08,62.14,61.73,61.73,40216.0,52.7965,52.8475,52.4988,52.4988,40216.0
2020-07-27 09:50:00,61.8,62.15,61.74,62.13,38792.0,52.5583,52.856,52.5073,52.839,38792.0
2020-07-27 10:00:00,62.1,62.15,61.82,62.07,52990.0,52.8135,52.856,52.5753,52.788,52990.0
2020-07-27 10:10:00,62.04,62.06,61.75,61.95,54570.0,52.7624,52.7795,52.5158,52.6859,54570.0
2020-07-27 10:20:00,61.93,62.01,61.85,61.93,29696.0,52.6689,52.7369,52.6009,52.6689,29696.0
2020-07-27 10:30:00,61.92,61.94,61.77,61.85,46824.0,52.6604,52.6774,52.5328,52.6009,46824.0
2020-07-27 10:40:00,61.85,61.99,61.83,61.87,56756.0,52.6009,52.7199,52.5839,52.6179,56756.0
2020-07-27 10:50:00,61.85,61.96,61.79,61.87,58944.0,52.6009,52.6944,52.5498,52.6179,58944.0
2020-07-27 11:00:00,61.87,61.93,61.72,61.72,70000.0,52.6179,52.6689,52.4903,52.4903,70000.0
2020-07-27 11:10:00,61.73,61.77,61.65,61.73,80584.0,52.4988,52.5328,52.4308,52.4988,80584.0
2020-07-27 11:20:00,61.74,61.85,61.71,61.79,124156.0,52.5073,52.6009,52.4818,52.5498,124156.0
2020-07-27 11:30:00,61.82,61.85,61.62,61.62,31670.0,52.5753,52.6009,52.4053,52.4053,31670.0
2020-07-27 11:40:00,61.58,61.63,61.4,61.41,28202.0,52.3712,52.4138,52.2182,52.2267,28202.0
2020-07-27 11:50:00,61.43,61.56,61.42,61.47,53828.0,52.2437,52.3542,52.2352,52.2777,53828.0
2020-07-27 12:00:00,61.48,61.7,61.48,61.69,29468.0,52.2862,52.4733,52.2862,52.4648,29468.0
2020-07-27 12:10:00,61.69,61.72,61.63,61.66,29266.0,52.4648,52.4903,52.4138,52.4393,29266.0
2020-07-27 12:20:00,61.67,61.74,61.67,61.71,18100.0,52.4478,52.5073,52.4478,52.4818,18100.0
2020-07-27 12:30:00,61.71,61.77,61.6,61.6,25838.0,52.4818,52.5328,52.3882,52.3882,25838.0
2020-07-27 12:40:00,61.6,61.65,61.6,61.65,15556.0,52.3882,52.4308,52.3882,52.4308,15556.0
2020-07-27 12:50:00,61.69,61.71,61.67,61.7,12978.0,52.4648,52.4818,52.4478,52.4733,12978.0
2020-07-27 13:00:00,61.69,61.7,61.63,61.65,16720.0,52.4648,52.4733,52.4138,52.4308,16720.0
2020-07-27 13:10:00,61.65,61.66,61.6,61.63,39246.0,52.4308,52.4393,52.3882,52.4138,39246.0
2020-07-27 13:20:00,61.63,61.69,61.6,61.68,16322.0,52.4138,52.4648,52.3882,52.4563,16322.0
2020-07-27 13:30:00,61.67,61.74,61.67,61.72,19636.0,52.4478,52.5073,52.4478,52.4903,19636.0
2020-07-27 13:40:00,61.72,61.88,61.69,61.85,23284.0,52.4903,52.6264,52.4648,52.6009,23284.0
2020-07-27 13:50:00,61.84,61.85,61.76,61.81,21154.0,52.5924,52.6009,52.5243,52.5668,21154.0
2020-07-27 14:00:00,61.8,61.81,61.71,61.73,21366.0,52.5583,52.5668,52.4818,52.4988,21366.0
2020-07-27 14:10:00,61.72,61.75,61.67,61.73,11700.0,52.4903,52.5158,52.4478,52.4988,11700.0
2020-07-27 14:20:00,61.72,61.72,61.54,61.61,22630.0,52.4903,52.4903,52.3372,52.3968,22630.0
2020-07-27 14:30:00,61.6,61.65,61.59,61.65,20114.0,52.3882,52.4308,52.3797,52.4308,20114.0
2020-07-27 14:40:00,61.63,61.69,61.6,61.62,24106.0,52.4138,52.4648,52.3882,52.4053,24106.0
2020-07-27 14:50:00,61.6,61.68,61.6,61.63,16898.0,52.3882,52.4563,52.3882,52.4138,16898.0
2020-07-27 15:00:00,61.65,61.67,61.56,61.59,35232.0,52.4308,52.4478,52.3542,52.3797,35232.0
2020-07-27 15:10:00,61.59,61.63,61.54,61.55,43174.0,52.3797,52.4138,52.3372,52.3457,43174.0
2020-07-27 15:20:00,61.55,61.68,61.52,61.63,33114.0,52.3457,52.4563,52.3202,52.4138,33114.0
2020-07-27 15:30:00,61.63,61.69,61.51,61.55,74080.0,52.4138,52.4648,52.3117,52.3457,74080.0
2020-07-27 15:40:00,61.55,61.63,61.53,61.56,100864.0,52.3457,52.4138,52.3287,52.3542,100864.0
2020-07-27 15:50:00,61.51,61.54,61.43,61.48,247376.0,52.3117,52.3372,52.2437,52.2862,247376.0
2020-07-28 09:30:00,61.1,61.61,61.08,61.38,87878.0,51.963,52.3968,51.946,52.2011,87878.0
2020-07-28 09:40:00,61.37,61.53,61.26,61.49,72578.0,52.1926,52.3287,52.0991,52.2947,72578.0
2020-07-28 09:50:00,61.47,61.49,61.12,61.12,100724.0,52.2777,52.2947,51.98,51.98,100724.0
2020-07-28 10:00:00,61.13,61.48,61.1,61.45,103008.0,51.9885,52.2862,51.963,52.2607,103008.0
2020-07-28 10:10:00,61.45,62.09,61.35,61.98,262078.0,52.2607,52.805,52.1756,52.7114,262078.0
2020-07-28 10:20:00,61.94,62.44,61.93,62.44,30772.0,52.6774,53.1026,52.6689,53.1026,30772.0
2020-07-28 10:30:00,62.39,62.39,62.13,62.31,37590.0,53.0601,53.0601,52.839,52.9921,37590.0
2020-07-28 10:40:00,62.3,62.34,62.12,62.34,29278.0,52.9836,53.0176,52.8305,53.0176,29278.0
2020-07-28 10:50:00,62.32,62.49,62.31,62.42,45746.0,53.0006,53.1452,52.9921,53.0856,45746.0
2020-07-28 11:00:00,62.41,62.72,62.37,62.72,42132.0,53.0771,53.3408,53.0431,53.3408,42132.0
2020-07-28 11:10:00,62.71,62.9,62.64,62.72,73056.0,53.3323,53.4938,53.2727,53.3408,73056.0
2020-07-28 11:20:00,62.71,62.91,62.71,62.89,52110.0,53.3323,53.5023,53.3323,53.4853,52110.0
2020-07-28 11:30:00,62.86,62.97,62.69,62.77,29344.0,53.4598,53.5534,53.3152,53.3833,29344.0
2020-07-28 11:40:00,62.77,62.77,62.51,62.51,26258.0,53.3833,53.3833,53.1622,53.1622,26258.0
2020-07-28 11:50:00,62.51,62.52,62.37,62.43,20874.0,53.1622,53.1707,53.0431,53.0941,20874.0
2020-07-28 12:00:00,62.41,62.41,62.3,62.33,28412.0,53.0771,53.0771,52.9836,53.0091,28412.0
2020-07-28 12:10:00,62.29,62.34,62.23,62.33,17074.0,52.9751,53.0176,52.924,53.0091,17074.0
2020-07-28 12:20:00,62.32,62.34,62.17,62.17,30052.0,53.0006,53.0176,52.873,52.873,30052.0
2020-07-28 12:30:00,62.16,62.25,62.13,62.25,15542.0,52.8645,52.941,52.839,52.941,15542.0
2020-07-28 12:40:00,62.24,62.28,62.17,62.22,12044.0,52.9325,52.9666,52.873,52.9155,12044.0
2020-07-28 12:50:00,62.24,62.3,62.24,62.24,10102.0,52.9325,52.9836,52.9325,52.9325,10102.0
2020-07-28 13:00:00,62.26,62.27,62.18,62.26,14842.0,52.9495,52.9581,52.8815,52.9495,14842.0
2020-07-28 13:10:00,62.25,62.26,62.13,62.24,15182.0,52.941,52.9495,52.839,52.9325,15182.0
2020-07-28 13:20:00,62.26,62.34,62.24,62.34,13576.0,52.9495,53.0176,52.9325,53.0176,13576.0
2020-07-28 13:30:00,62.34,62.38,62.27,62.29,20446.0,53.0176,53.0516,52.9581,52.9751,20446.0
2020-07-28 13:40:00,62.29,62.34,62.29,62.31,16196.0,52.9751,53.0176,52.9751,52.9921,16196.0
2020-07-28 13:50:00,62.31,62.4,62.31,62.38,19472.0,52.9921,53.0686,52.9921,53.0516,19472.0
2020-07-28 14:00:00,62.35,62.45,62.34,62.45,16574.0,53.0261,53.1111,53.0176,53.1111,16574.0
2020-07-28 14:10:00,62.45,62.46,62.34,62.35,19978.0,53.1111,53.1196,53.0176,53.0261,19978.0
2020-07-28 14:20:00,62.35,62.41,62.3,62.4,19094.0,53.0261,53.0771,52.9836,53.0686,19094.0
2020-07-28 14:30:00,62.4,62.45,62.38,62.45,23830.0,53.0686,53.1111,53.0516,53.1111,23830.0
2020-07-28 14:40:00,62.44,62.52,62.35,62.38,29496.0,53.1026,53.1707,53.0261,53.0516,29496.0
2020-07-28 14:50:00,62.35,62.48,62.34,62.41,27458.0,53.0261,53.1367,53.0176,53.0771,27458.0
2020-07-28 15:00:00,62.39,62.51,62.39,62.51,35664.0,53.0601,53.1622,53.0601,53.1622,35664.0
2020-07-28 15:10:00,62.49,62.51,62.42,62.47,36982.0,53.1452,53.1622,53.0856,53.1281,36982.0
2020-07-28 15:20:00,62.46,62.47,62.34,62.34,61770.0,53.1196,53.1281,53.0176,53.0176,61770.0
2020-07-28 15:30:00,62.33,62.43,62.24,62.31,74018.0,53.0091,53.0941,52.9325,52.9921,74018.0
2020-07-28 15:40:00,62.31,62.34,62.09,62.13,69782.0,52.9921,53.0176,52.805,52.839,69782.0
2020-07-28 15:50:00,62.12,62.39,62.09,62.34,178010.0,52.8305,53.0601,52.805,53.0176,178010.0
2020-07-29 09:30:00,62.15,62.49,62.15,62.17,56908.0,52.856,53.1452,52.856,52.873,56908.0
2020-07-29 09:40:00,62.22,62.43,62.22,62.43,36666.0,52.9155,53.0941,52.9155,53.0941,36666.0
2020-07-29 09:50:00,62.46,62.49,62.32,62.37,23268.0,53.1196,53.1452,53.0006,53.0431,23268.0
2020-07-29 10:00:00,62.34,62.37,62.16,62.27,38902.0,53.0176,53.0431,52.8645,52.9581,38902.0
2020-07-29 10:10:00,62.33,62.39,62.19,62.22,33940.0,53.0091,53.0601,52.89,52.9155,33940.0
2020-07-29 10:20:00,62.27,62.34,62.18,62.34,21548.0,52.9581,53.0176,52.8815,53.0176,21548.0
2020-07-29 10:30:00,62.28,62.47,62.27,62.41,69818.0,52.9666,53.1281,52.9581,53.0771,69818.0
2020-07-29 10:40:00,62.36,62.39,62.28,62.35,48814.0,53.0346,53.0601,52.9666,53.0261,48814.0
2020-07-29 10:50:00,62.33,62.38,62.29,62.36,40820.0,53.0091,53.0516,52.9751,53.0346,40820.0
2020-07-29 11:00:00,62.37,62.4,62.28,62.32,59726.0,53.0431,53.0686,52.9666,53.0006,59726.0
2020-07-29 11:10:00,62.31,62.32,62.19,62.24,24092.0,52.9921,53.0006,52.89,52.9325,24092.0
2020-07-29 11:20:00,62.27,62.3,62.23,62.24,26418.0,52.9581,52.9836,52.924,52.9325,26418.0
2020-07-29 11:30:00,62.26,62.32,62.21,62.26,24116.0,52.9495,53.0006,52.907,52.9495,24116.0
2020-07-29 11:40:00,62.27,62.33,62.27,62.28,9414.0,52.9581,53.0091,52.9581,52.9666,9414.0
2020-07-29 11:50:00,62.27,62.27,62.16,62.2,17686.0,52.9581,52.9581,52.8645,52.8985,17686.0
2020-07-29 12:00:00,62.2,62.35,62.2,62.3,16056.0,52.8985,53.0261,52.8985,52.9836,16056.0
2020-07-29 12:10:00,62.3,62.33,62.25,62.26,13838.0,52.9836,53.0091,52.941,52.9495,13838.0
2020-07-29 12:20:00,62.27,62.35,62.27,62.35,16526.0,52.9581,53.0261,52.9581,53.0261,16526.0
2020-07-29 12:30:00,62.34,62.37,62.28,62.29,22036.0,53.0176,53.0431,52.9666,52.9751,22036.0
2020-07-29 12:40:00,62.3,62.35,62.3,62.31,12212.0,52.9836,53.0261,52.9836,52.9921,12212.0
2020-07-29 12:50:00,62.32,62.36,62.3,62.35,19492.0,53.0006,53.0346,52.9836,53.0261,19492.0
2020-07-29 13:00:00,62.35,62.43,62.35,62.38,38652.0,53.0261,53.0941,53.0261,53.0516,38652.0
2020-07-29 13:10:00,62.38,62.46,62.31,62.31,15282.0,53.0516,53.1196,52.9921,52.9921,15282.0
2020-07-29 13:20:00,62.32,62.33,62.21,62.33,11798.0,53.0006,53.0091,52.907,53.0091,11798.0
2020-07-29 13:30:00,62.33,62.33,62.29,62.32,15530.0,53.0091,53.0091,52.9751,53.0006,15530.0
2020-07-29 13:40:00,62.32,62.34,62.21,62.22,15802.0,53.0006,53.0176,52.907,52.9155,15802.0
2020-07-29 13:50:00,62.21,62.28,62.18,62.23,17842.0,52.907,52.9666,52.8815,52.924,17842.0
2020-07-29 14:00:00,62.26,62.49,62.24,62.49,32348.0,52.9495,53.1452,52.9325,53.1452,32348.0
2020-07-29 14:10:00,62.5,62.62,62.46,62.57,38064.0,53.1537,53.2557,53.1196,53.2132,38064.0
2020-07-29 14:20:00,62.57,62.69,62.56,62.63,18726.0,53.2132,53.3152,53.2047,53.2642,18726.0
2020-07-29 14:30:00,62.62,62.68,62.52,62.56,46940.0,53.2557,53.3067,53.1707,53.2047,46940.0
2020-07-29 14:40:00,62.59,62.68,62.55,62.55,24540.0,53.2302,53.3067,53.1962,53.1962,24540.0
2020-07-29 14:50:00,62.55,62.57,62.39,62.42,25882.0,53.1962,53.2132,53.0601,53.0856,25882.0
2020-07-29 15:00:00,62.41,62.45,62.16,62.17,56818.0,53.0771,53.1111,52.8645,52.873,56818.0
2020-07-29 15:10:00,62.19,62.3,62.11,62.28,41884.0,52.89,52.9836,52.822,52.9666,41884.0
2020-07-29 15:20:00,62.29,62.37,62.27,62.33,42006.0,52.9751,53.0431,52.9581,53.0091,42006.0
2020-07-29 15:30:00,62.33,62.48,62.3,62.42,63220.0,53.0091,53.1367,52.9836,53.0856,63220.0
2020-07-29 15:40:00,62.42,62.46,62.35,62.38,57278.0,53.0856,53.1196,53.0261,53.0516,57278.0
2020-07-29 15:50:00,62.38,62.52,62.29,62.52,137622.0,53.0516,53.1707,52.9751,53.1707,137622.0
2020-07-30 09:30:00,61.83,61.87,61.58,61.63,51490.0,52.5839,52.6179,52.3712,52.4138,51490.0
2020-07-30 09:40:00,61.71,61.73,61.49,61.54,37462.0,52.4818,52.4988,52.2947,52.3372,37462.0
2020-07-30 09:50:00,61.52,61.6,61.41,61.41,49210.0,52.3202,52.3882,52.2267,52.2267,49210.0
2020-07-30 10:00:00,61.41,61.87,61.35,61.84,42588.0,52.2267,52.6179,52.1756,52.5924,42588.0
2020-07-30 10:10:00,61.83,61.83,61.67,61.77,36586.0,52.5839,52.5839,52.4478,52.5328,36586.0
2020-07-30 10:20:00,61.76,61.85,61.67,61.83,17212.0,52.5243,52.6009,52.4478,52.5839,17212.0
2020-07-30 10:30:00,61.83,61.94,61.8,61.93,19220.0,52.5839,52.6774,52.5583,52.6689,19220.0
2020-07-30 10:40:00,61.91,61.93,61.81,61.87,32524.0,52.6519,52.6689,52.5668,52.6179,32524.0
2020-07-30 10:50:00,61.85,61.94,61.82,61.82,24120.0,52.6009,52.6774,52.5753,52.5753,24120.0
2020-07-30 11:00:00,61.85,61.87,61.74,61.85,28764.0,52.6009,52.6179,52.5073,52.6009,28764.0
2020-07-30 11:10:00,61.85,61.94,61.72,61.77,30146.0,52.6009,52.6774,52.4903,52.5328,30146.0
2020-07-30 11:20:00,61.76,61.76,61.55,61.6,37094.0,52.5243,52.5243,52.3457,52.3882,37094.0
2020-07-30 11:30:00,61.6,61.67,61.49,61.5,24558.0,52.3882,52.4478,52.2947,52.3032,24558.0
2020-07-30 11:40:00,61.48,61.6,61.47,61.6,18276.0,52.2862,52.3882,52.2777,52.3882,18276.0
2020-07-30 11:50:00,61.6,61.64,61.56,61.64,20808.0,52.3882,52.4223,52.3542,52.4223,20808.0
2020-07-30 12:00:00,61.62,61.72,61.62,61.64,22004.0,52.4053,52.4903,52.4053,52.4223,22004.0
2020-07-30 12:10:00,61.61,61.91,61.61,61.91,22430.0,52.3968,52.6519,52.3968,52.6519,22430.0
2020-07-30 12:20:00,61.88,61.92,61.84,61.9,15764.0,52.6264,52.6604,52.5924,52.6434,15764.0
2020-07-30 12:30:00,61.91,61.95,61.79,61.85,19980.0,52.6519,52.6859,52.5498,52.6009,19980.0
2020-07-30 12:40:00,61.87,61.88,61.82,61.88,16468.0,52.6179,52.6264,52.5753,52.6264,16468.0
2020-07-30 12:50:00,61.94,61.96,61.88,61.93,14134.0,52.6774,52.6944,52.6264,52.6689,14134.0
2020-07-30 13:00:00,61.93,61.98,61.69,61.7,82570.0,52.6689,52.7114,52.4648,52.4733,82570.0
2020-07-30 13:10:00,61.71,61.77,61.55,61.74,210376.0,52.4818,52.5328,52.3457,52.5073,210376.0
2020-07-30 13:20:00,61.73,61.79,61.62,61.65,28938.0,52.4988,52.5498,52.4053,52.4308,28938.0
2020-07-30 13:30:00,61.61,61.65,61.55,61.58,31512.0,52.3968,52.4308,52.3457,52.3712,31512.0
2020-07-30 13:40:00,61.59,61.63,61.52,61.6,24658.0,52.3797,52.4138,52.3202,52.3882,24658.0
2020-07-30 13:50:00,61.6,61.64,61.57,61.6,13410.0,52.3882,52.4223,52.3627,52.3882,13410.0
2020-07-30 14:00:00,61.6,61.7,61.58,61.7,21070.0,52.3882,52.4733,52.3712,52.4733,21070.0
2020-07-30 14:10:00,61.69,61.69,61.62,61.67,18318.0,52.4648,52.4648,52.4053,52.4478,18318.0
2020-07-30 14:20:00,61.67,61.74,61.63,61.69,26512.0,52.4478,52.5073,52.4138,52.4648,26512.0
2020-07-30 14:30:00,61.7,61.72,61.62,61.69,21690.0,52.4733,52.4903,52.4053,52.4648,21690.0
2020-07-30 14:40:00,61.7,61.77,61.68,61.69,17352.0,52.4733,52.5328,52.4563,52.4648,17352.0
2020-07-30 14:50:00,61.69,61.69,61.46,61.5,63028.0,52.4648,52.4648,52.2692,52.3032,63028.0
2020-07-30 15:00:00,61.51,61.58,61.42,61.49,43860.0,52.3117,52.3712,52.2352,52.2947,43860.0
2020-07-30 15:10:00,61.5,61.64,61.45,61.62,119090.0,52.3032,52.4223,52.2607,52.4053,119090.0
2020-07-30 15:20:00,61.6,61.71,61.56,61.63,38366.0,52.3882,52.4818,52.3542,52.4138,38366.0
2020-07-30 15:30:00,61.65,61.65,61.56,61.57,51466.0,52.4308,52.4308,52.3542,52.3627,51466.0
2020-07-30 15:40:00,61.59,61.67,61.58,61.67,70318.0,52.3797,52.4478,52.3712,52.4478,70318.0
2020-07-30 15:50:00,61.69,61.88,61.58,61.87,253334.0,52.4648,52.6264,52.3712,52.6179,253334.0
2020-07-31 09:30:00,61.71,62.2,61.51,62.08,67836.0,52.4818,52.8985,52.3117,52.7965,67836.0
2020-07-31 09:40:00,62.1,62.1,61.85,61.97,29722.0,52.8135,52.8135,52.6009,52.7029,29722.0
2020-07-31 09:50:00,61.97,62.24,61.75,62.16,48466.0,52.7029,52.9325,52.5158,52.8645,48466.0
2020-07-31 10:00:00,62.08,62.32,62.05,62.24,55936.0,52.7965,53.0006,52.771,52.9325,55936.0
2020-07-31 10:10:00,62.24,62.38,61.94,61.95,25182.0,52.9325,53.0516,52.6774,52.6859,25182.0
2020-07-31 10:20:00,61.93,62.02,61.87,61.9,22596.0,52.6689,52.7454,52.6179,52.6434,22596.0
2020-07-31 10:30:00,61.91,61.95,61.72,61.81,21344.0,52.6519,52.6859,52.4903,52.5668,21344.0
2020-07-31 10:40:00,61.83,61.85,61.64,61.72,25916.0,52.5839,52.6009,52.4223,52.4903,25916.0
2020-07-31 10:50:00,61.7,61.83,61.68,61.8,20748.0,52.4733,52.5839,52.4563,52.5583,20748.0
2020-07-31 11:00:00,61.8,61.93,61.71,61.75,41170.0,52.5583,52.6689,52.4818,52.5158,41170.0
2020-07-31 11:10:00,61.79,61.81,61.67,61.81,23348.0,52.5498,52.5668,52.4478,52.5668,23348.0
2020-07-31 11:20:00,61.84,61.84,61.63,61.71,22340.0,52.5924,52.5924,52.4138,52.4818,22340.0
2020-07-31 11:30:00,61.71,61.71,61.35,61.45,35006.0,52.4818,52.4818,52.1756,52.2607,35006.0
2020-07-31 11:40:00,61.46,61.5,61.43,61.43,16870.0,52.2692,52.3032,52.2437,52.2437,16870.0
2020-07-31 11:50:00,61.42,61.56,61.35,61.52,20192.0,52.2352,52.3542,52.1756,52.3202,20192.0
2020-07-31 12:00:00,61.52,61.52,61.32,61.4,17344.0,52.3202,52.3202,52.1501,52.2182,17344.0
2020-07-31 12:10:00,61.41,61.48,61.34,61.38,29618.0,52.2267,52.2862,52.1671,52.2011,29618.0
2020-07-31 12:20:00,61.38,61.52,61.38,61.47,17872.0,52.2011,52.3202,52.2011,52.2777,17872.0
2020-07-31 12:30:00,61.43,61.46,61.29,61.3,19546.0,52.2437,52.2692,52.1246,52.1331,19546.0
2020-07-31 12:40:00,61.31,61.35,61.26,61.3,17954.0,52.1416,52.1756,52.0991,52.1331,17954.0
2020-07-31 12:50:00,61.29,61.34,61.24,61.28,39080.0,52.1246,52.1671,52.0821,52.1161,39080.0
2020-07-31 13:00:00,61.27,61.35,61.26,61.33,20652.0,52.1076,52.1756,52.0991,52.1586,20652.0
2020-07-31 13:10:00,61.35,61.49,61.34,61.48,24496.0,52.1756,52.2947,52.1671,52.2862,24496.0
2020-07-31 13:20:00,61.49,61.52,61.44,61.52,15222.0,52.2947,52.3202,52.2522,52.3202,15222.0
2020-07-31 13:30:00,61.52,61.58,61.47,61.52,21408.0,52.3202,52.3712,52.2777,52.3202,21408.0
2020-07-31 13:40:00,61.53,61.58,61.46,61.57,17136.0,52.3287,52.3712,52.2692,52.3627,17136.0
2020-07-31 13:50:00,61.6,61.63,61.51,61.6,26366.0,52.3882,52.4138,52.3117,52.3882,26366.0
2020-07-31 14:00:00,61.59,61.71,61.58,61.66,21752.0,52.3797,52.4818,52.3712,52.4393,21752.0
2020-07-31 14:10:00,61.66,61.7,61.54,61.56,26134.0,52.4393,52.4733,52.3372,52.3542,26134.0
2020-07-31 14:20:00,61.57,61.63,61.57,61.63,25246.0,52.3627,52.4138,52.3627,52.4138,25246.0
2020-07-31 14:30:00,61.62,61.68,61.58,61.66,27196.0,52.4053,52.4563,52.3712,52.4393,27196.0
2020-07-31 14:40:00,61.65,61.71,61.62,61.62,24188.0,52.4308,52.4818,52.4053,52.4053,24188.0
2020-07-31 14:50:00,61.63,61.71,61.59,61.7,19870.0,52.4138,52.4818,52.3797,52.4733,19870.0
2020-07-31 15:00:00,61.69,61.72,61.62,61.71,29192.0,52.4648,52.4903,52.4053,52.4818,29192.0
2020-07-31 15:10:00,61.71,61.75,61.63,61.68,30728.0,52.4818,52.5158,52.4138,52.4563,30728.0
2020-07-31 15:20:00,61.7,61.78,61.69,61.76,29670.0,52.4733,52.5413,52.4648,52.5243,29670.0
2020-07-31 15:30:00,61.75,61.87,61.74,61.84,50018.0,52.5158,52.6179,52.5073,52.5924,50018.0
2020-07-31 15:40:00,61.85,62.04,61.82,62.04,84384.0,52.6009,52.7624,52.5753,52.7624,84384.0
2020-07-31 15:50:00,62.01,62.25,61.88,62.25,246134.0,52.7369,52.941,52.6264,52.941,246134.0
2020-08-03 09:30:00,62.05,62.19,61.78,61.82,68706.0,52.771,52.89,52.5413,52.5753,68706.0
2020-08-03 09:40:00,61.81,61.81,61.49,61.6,31916.0,52.5668,52.5668,52.2947,52.3882,31916.0
2020-08-03 09:50:00,61.59,61.65,61.49,61.6,25848.0,52.3797,52.4308,52.2947,52.3882,25848.0
2020-08-03 10:00:00,61.64,62.23,61.64,62.22,46694.0,52.4223,52.924,52.4223,52.9155,46694.0
2020-08-03 10:10:00,62.26,62.4,62.18,62.25,34744.0,52.9495,53.0686,52.8815,52.941,34744.0
2020-08-03 10:20:00,62.25,62.27,62.02,62.13,36882.0,52.941,52.9581,52.7454,52.839,36882.0
2020-08-03 10:30:00,62.13,62.16,61.93,62.03,36506.0,52.839,52.8645,52.6689,52.7539,36506.0
2020-08-03 10:40:00,62.05,62.09,61.92,61.97,22058.0,52.771,52.805,52.6604,52.7029,22058.0
2020-08-03 10:50:00,61.96,62.06,61.92,61.98,30152.0,52.6944,52.7795,52.6604,52.7114,30152.0
2020-08-03 11:00:00,61.99,62.14,61.92,62.07,32894.0,52.7199,52.8475,52.6604,52.788,32894.0
2020-08-03 11:10:00,62.07,62.23,62.07,62.18,21196.0,52.788,52.924,52.788,52.8815,21196.0
2020-08-03 11:20:00,62.19,62.22,62.02,62.06,21308.0,52.89,52.9155,52.7454,52.7795,21308.0
2020-08-03 11:30:00,62.05,62.13,62.05,62.12,15696.0,52.771,52.839,52.771,52.8305,15696.0
2020-08-03 11:40:00,62.12,62.16,62.04,62.07,20968.0,52.8305,52.8645,52.7624,52.788,20968.0
2020-08-03 11:50:00,62.05,62.05,61.8,61.87,18340.0,52.771,52.771,52.5583,52.6179,18340.0
2020-08-03 12:00:00,61.88,61.93,61.85,61.9,13744.0,52.6264,52.6689,52.6009,52.6434,13744.0
2020-08-03 12:10:00,61.88,61.98,61.85,61.85,26198.0,52.6264,52.7114,52.6009,52.6009,26198.0
2020-08-03 12:20:00,61.85,61.89,61.71,61.77,23524.0,52.6009,52.6349,52.4818,52.5328,23524.0
2020-08-03 12:30:00,61.77,61.77,61.63,61.66,18454.0,52.5328,52.5328,52.4138,52.4393,18454.0
2020-08-03 12:40:00,61.65,61.72,61.57,61.72,12610.0,52.4308,52.4903,52.3627,52.4903,12610.0
2020-08-03 12:50:00,61.72,61.88,61.71,61.88,25742.0,52.4903,52.6264,52.4818,52.6264,25742.0
2020-08-03 13:00:00,61.88,61.92,61.73,61.77,18916.0,52.6264,52.6604,52.4988,52.5328,18916.0
2020-08-03 13:10:00,61.77,61.84,61.75,61.75,21268.0,52.5328,52.5924,52.5158,52.5158,21268.0
2020-08-03 13:20:00,61.74,61.92,61.74,61.88,16142.0,52.5073,52.6604,52.5073,52.6264,16142.0
2020-08-03 13:30:00,61.89,61.96,61.8,61.84,28842.0,52.6349,52.6944,52.5583,52.5924,28842.0
2020-08-03 13:40:00,61.82,61.87,61.77,61.87,15900.0,52.5753,52.6179,52.5328,52.6179,15900.0
2020-08-03 13:50:00,61.88,62.05,61.88,62.01,23442.0,52.6264,52.771,52.6264,52.7369,23442.0
2020-08-03 14:00:00,62.04,62.15,62.04,62.13,26962.0,52.7624,52.856,52.7624,52.839,26962.0
2020-08-03 14:10:00,62.13,62.13,61.97,62.02,31280.0,52.839,52.839,52.7029,52.7454,31280.0
2020-08-03 14:20:00,62.02,62.08,61.95,61.98,20686.0,52.7454,52.7965,52.6859,52.7114,20686.0
2020-08-03 14:30:00,61.97,62.02,61.96,61.99,25510.0,52.7029,52.7454,52.6944,52.7199,25510.0
2020-08-03 14:40:00,61.99,62.08,61.93,62.08,28576.0,52.7199,52.7965,52.6689,52.7965,28576.0
2020-08-03 14:50:00,62.08,62.08,61.96,61.97,31458.0,52.7965,52.7965,52.6944,52.7029,31458.0
2020-08-03 15:00:00,61.98,61.98,61.9,61.95,33492.0,52.7114,52.7114,52.6434,52.6859,33492.0
2020-08-03 15:10:00,61.95,62.02,61.93,61.96,34276.0,52.6859,52.7454,52.6689,52.6944,34276.0
2020-08-03 15:20:00,61.98,62.02,61.95,61.99,44572.0,52.7114,52.7454,52.6859,52.7199,44572.0
2020-08-03 15:30:00,62.0,62.04,61.87,61.9,63656.0,52.7284,52.7624,52.6179,52.6434,63656.0
2020-08-03 15:40:00,61.89,61.99,61.83,61.94,111484.0,52.6349,52.7199,52.5839,52.6774,111484.0
2020-08-03 15:50:00,61.94,62.04,61.9,62.02,203932.0,52.6774,52.7624,52.6434,52.7454,203932.0
2020-08-04 09:30:00,61.72,62.49,61.72,62.45,88284.0,52.4903,53.1452,52.4903,53.1111,88284.0
2020-08-04 09:40:00,62.46,62.61,62.09,62.12,36966.0,53.1196,53.2472,52.805,52.8305,36966.0
2020-08-04 09:50:00,62.08,62.36,62.03,62.17,38650.0,52.7965,53.0346,52.7539,52.873,38650.0
2020-08-04 10:00:00,62.18,62.3,62.1,62.27,47606.0,52.8815,52.9836,52.8135,52.9581,47606.0
2020-08-04 10:10:00,62.3,62.44,62.3,62.44,46242.0,52.9836,53.1026,52.9836,53.1026,46242.0
2020-08-04 10:20:00,62.43,62.43,62.29,62.36,51966.0,53.0941,53.0941,52.9751,53.0346,51966.0
2020-08-04 10:30:00,62.34,62.38,62.25,62.35,42628.0,53.0176,53.0516,52.941,53.0261,42628.0
2020-08-04 10:40:00,62.38,62.59,62.34,62.58,45784.0,53.0516,53.2302,53.0176,53.2217,45784.0
2020-08-04 10:50:00,62.57,62.6,62.41,62.47,72376.0,53.2132,53.2387,53.0771,53.1281,72376.0
2020-08-04 11:00:00,62.47,62.49,62.29,62.32,29736.0,53.1281,53.1452,52.9751,53.0006,29736.0
2020-08-04 11:10:00,62.31,62.4,62.3,62.35,29108.0,52.9921,53.0686,52.9836,53.0261,29108.0
2020-08-04 11:20:00,62.37,62.6,62.37,62.59,48182.0,53.0431,53.2387,53.0431,53.2302,48182.0
2020-08-04 11:30:00,62.59,62.63,62.52,62.6,26656.0,53.2302,53.2642,53.1707,53.2387,26656.0
2020-08-04 11:40:00,62.61,62.65,62.38,62.49,25268.0,53.2472,53.2812,53.0516,53.1452,25268.0
2020-08-04 11:50:00,62.48,62.62,62.44,62.56,52224.0,53.1367,53.2557,53.1026,53.2047,52224.0
2020-08-04 12:00:00,62.57,62.76,62.47,62.65,36866.0,53.2132,53.3748,53.1281,53.2812,36866.0
2020-08-04 12:10:00,62.65,62.65,62.47,62.56,27520.0,53.2812,53.2812,53.1281,53.2047,27520.0
2020-08-04 12:20:00,62.59,62.59,62.41,62.46,28412.0,53.2302,53.2302,53.0771,53.1196,28412.0
2020-08-04 12:30:00,62.45,62.51,62.39,62.43,29130.0,53.1111,53.1622,53.0601,53.0941,29130.0
2020-08-04 12:40:00,62.44,62.46,62.33,62.42,17118.0,53.1026,53.1196,53.0091,53.0856,17118.0
2020-08-04 12:50:00,62.42,62.42,62.24,62.24,16030.0,53.0856,53.0856,52.9325,52.9325,16030.0
2020-08-04 13:00:00,62.24,62.24,62.1,62.12,35466.0,52.9325,52.9325,52.8135,52.8305,35466.0
2020-08-04 13:10:00,62.12,62.25,62.11,62.18,29770.0,52.8305,52.941,52.822,52.8815,29770.0
2020-08-04 13:20:00,62.16,62.23,62.13,62.22,16838.0,52.8645,52.924,52.839,52.9155,16838.0
2020-08-04 13:30:00,62.22,62.22,62.08,62.13,20496.0,52.9155,52.9155,52.7965,52.839,20496.0
2020-08-04 13:40:00,62.15,62.15,62.07,62.08,30338.0,52.856,52.856,52.788,52.7965,30338.0
2020-08-04 13:50:00,62.08,62.13,62.05,62.06,18654.0,52.7965,52.839,52.771,52.7795,18654.0
2020-08-04 14:00:00,62.06,62.16,61.99,62.13,26282.0,52.7795,52.8645,52.7199,52.839,26282.0
2020-08-04 14:10:00,62.13,62.26,62.13,62.21,25882.0,52.839,52.9495,52.839,52.907,25882.0
2020-08-04 14:20:00,62.2,62.27,62.16,62.17,23472.0,52.8985,52.9581,52.8645,52.873,23472.0
2020-08-04 14:30:00,62.15,62.22,62.07,62.11,28212.0,52.856,52.9155,52.788,52.822,28212.0
2020-08-04 14:40:00,62.12,62.26,62.1,62.25,29710.0,52.8305,52.9495,52.8135,52.941,29710.0
2020-08-04 14:50:00,62.24,62.35,62.21,62.3,35346.0,52.9325,53.0261,52.907,52.9836,35346.0
2020-08-04 15:00:00,62.3,62.35,62.25,62.34,36686.0,52.9836,53.0261,52.941,53.0176,36686.0
2020-08-04 15:10:00,62.34,62.37,62.24,62.27,86478.0,53.0176,53.0431,52.9325,52.9581,86478.0
2020-08-04 15:20:00,62.27,62.33,62.24,62.31,51314.0,52.9581,53.0091,52.9325,52.9921,51314.0
2020-08-04 15:30:00,62.32,62.37,62.27,62.3,64880.0,53.0006,53.0431,52.9581,52.9836,64880.0
2020-08-04 15:40:00,62.3,62.6,62.3,62.54,116276.0,52.9836,53.2387,52.9836,53.1877,116276.0
2020-08-04 15:50:00,62.56,62.63,62.42,62.52,208672.0,53.2047,53.2642,53.0856,53.1707,208672.0
2020-08-05 09:30:00,62.74,63.83,62.6,63.44,45846.0,53.3578,54.2848,53.2387,53.9531,45846.0
2020-08-05 09:40:00,63.43,64.07,62.98,63.99,46114.0,53.9446,54.4889,53.5619,54.4208,46114.0
2020-08-05 09:50:00,64.02,64.46,63.84,64.28,92816.0,54.4464,54.8206,54.2933,54.6675,92816.0
2020-08-05 10:00:00,64.26,64.46,64.09,64.41,116892.0,54.6505,54.8206,54.5059,54.778,116892.0
2020-08-05 10:10:00,64.42,64.76,64.33,64.68,81296.0,54.7865,55.0757,54.71,55.0077,81296.0
2020-08-05 10:20:00,64.65,64.89,64.49,64.5,61726.0,54.9821,55.1863,54.8461,54.8546,61726.0
2020-08-05 10:30:00,64.45,64.67,64.37,64.53,79772.0,54.8121,54.9992,54.744,54.8801,79772.0
2020-08-05 10:40:00,64.55,64.74,64.54,64.54,60760.0,54.8971,55.0587,54.8886,54.8886,60760.0
2020-08-05 10:50:00,64.55,64.55,64.35,64.36,71490.0,54.8971,54.8971,54.727,54.7355,71490.0
2020-08-05 11:00:00,64.33,64.36,64.04,64.31,98718.0,54.71,54.7355,54.4634,54.693,98718.0
2020-08-05 11:10:00,64.31,64.58,64.27,64.55,51690.0,54.693,54.9226,54.659,54.8971,51690.0
2020-08-05 11:20:00,64.57,64.58,64.36,64.44,75764.0,54.9141,54.9226,54.7355,54.8035,75764.0
2020-08-05 11:30:00,64.42,64.42,63.73,63.75,80300.0,54.7865,54.7865,54.1997,54.2167,80300.0
2020-08-05 11:40:00,63.77,63.95,63.58,63.58,85686.0,54.2337,54.3868,54.0722,54.0722,85686.0
2020-08-05 11:50:00,63.56,63.59,63.16,63.17,46810.0,54.0551,54.0807,53.715,53.7235,46810.0
2020-08-05 12:00:00,63.19,64.25,63.16,63.31,389372.0,53.7405,54.642,53.715,53.8425,389372.0
2020-08-05 12:10:00,63.3,63.47,63.22,63.27,86410.0,53.834,53.9786,53.766,53.8085,86410.0
2020-08-05 12:20:00,63.3,63.33,63.08,63.09,72304.0,53.834,53.8595,53.6469,53.6554,72304.0
2020-08-05 12:30:00,63.09,63.81,63.09,63.67,170482.0,53.6554,54.2678,53.6554,54.1487,170482.0
2020-08-05 12:40:00,63.63,63.67,63.35,63.48,37218.0,54.1147,54.1487,53.8765,53.9871,37218.0
2020-08-05 12:50:00,63.48,63.51,63.38,63.39,23118.0,53.9871,54.0126,53.9021,53.9106,23118.0
2020-08-05 13:00:00,63.4,63.44,63.26,63.32,22668.0,53.9191,53.9531,53.8,53.851,22668.0
2020-08-05 13:10:00,63.37,63.46,63.35,63.39,42862.0,53.8936,53.9701,53.8765,53.9106,42862.0
2020-08-05 13:20:00,63.34,63.38,63.16,63.16,28120.0,53.868,53.9021,53.715,53.715,28120.0
2020-08-05 13:30:00,63.14,63.38,63.09,63.32,34040.0,53.698,53.9021,53.6554,53.851,34040.0
2020-08-05 13:40:00,63.33,63.48,63.29,63.42,30844.0,53.8595,53.9871,53.8255,53.9361,30844.0
2020-08-05 13:50:00,63.43,63.49,63.38,63.43,38882.0,53.9446,53.9956,53.9021,53.9446,38882.0
2020-08-05 14:00:00,63.43,63.53,63.43,63.53,41292.0,53.9446,54.0296,53.9446,54.0296,41292.0
2020-08-05 14:10:00,63.56,63.63,63.52,63.59,27752.0,54.0551,54.1147,54.0211,54.0807,27752.0
2020-08-05 14:20:00,63.58,63.74,63.58,63.72,29420.0,54.0722,54.2082,54.0722,54.1912,29420.0
2020-08-05 14:30:00,63.74,63.76,63.67,63.69,33374.0,54.2082,54.2252,54.1487,54.1657,33374.0
2020-08-05 14:40:00,63.7,63.74,63.63,63.65,25170.0,54.1742,54.2082,54.1147,54.1317,25170.0
2020-08-05 14:50:00,63.67,63.74,63.63,63.73,25734.0,54.1487,54.2082,54.1147,54.1997,25734.0
2020-08-05 15:00:00,63.73,63.73,63.65,63.69,36136.0,54.1997,54.1997,54.1317,54.1657,36136.0
2020-08-05 15:10:00,63.67,63.68,63.49,63.49,63240.0,54.1487,54.1572,53.9956,53.9956,63240.0
2020-08-05 15:20:00,63.49,63.72,63.47,63.71,65986.0,53.9956,54.1912,53.9786,54.1827,65986.0
2020-08-05 15:30:00,63.71,63.71,63.55,63.55,72116.0,54.1827,54.1827,54.0466,54.0466,72116.0
2020-08-05 15:40:00,63.54,63.58,63.47,63.48,105664.0,54.0381,54.0722,53.9786,53.9871,105664.0
2020-08-05 15:50:00,63.48,63.67,63.23,63.48,304400.0,53.9871,54.1487,53.7745,53.9871,304400.0
2020-08-06 09:30:00,63.9,64.0,63.7,63.86,112836.0,54.3443,54.4293,54.1742,54.3103,112836.0
2020-08-06 09:40:00,63.89,64.45,63.89,64.35,47654.0,54.3358,54.8121,54.3358,54.727,47654.0
2020-08-06 09:50:00,64.38,64.64,64.23,64.35,70616.0,54.7525,54.9736,54.625,54.727,70616.0
2020-08-06 10:00:00,64.39,64.64,64.36,64.53,31910.0,54.761,54.9736,54.7355,54.8801,31910.0
2020-08-06 10:10:00,64.53,64.55,64.2,64.25,24564.0,54.8801,54.8971,54.5994,54.642,24564.0
2020-08-06 10:20:00,64.26,64.61,64.25,64.56,66252.0,54.6505,54.9481,54.642,54.9056,66252.0
2020-08-06 10:30:00,64.55,64.55,64.25,64.36,77904.0,54.8971,54.8971,54.642,54.7355,77904.0
2020-08-06 10:40:00,64.33,64.33,63.96,64.17,37202.0,54.71,54.71,54.3953,54.5739,37202.0
2020-08-06 10:50:00,64.18,64.25,64.06,64.1,25200.0,54.5824,54.642,54.4804,54.5144,25200.0
2020-08-06 11:00:00,64.08,64.19,64.01,64.05,87166.0,54.4974,54.5909,54.4379,54.4719,87166.0
2020-08-06 11:10:00,64.05,64.21,63.97,64.19,29418.0,54.4719,54.6079,54.4038,54.5909,29418.0
2020-08-06 11:20:00,64.18,64.25,64.14,64.2,28758.0,54.5824,54.642,54.5484,54.5994,28758.0
2020-08-06 11:30:00,64.24,64.33,64.13,64.16,18204.0,54.6335,54.71,54.5399,54.5654,18204.0
2020-08-06 11:40:00,64.17,64.29,64.13,64.29,26258.0,54.5739,54.676,54.5399,54.676,26258.0
2020-08-06 11:50:00,64.3,64.41,64.28,64.34,18184.0,54.6845,54.778,54.6675,54.7185,18184.0
2020-08-06 12:00:00,64.32,64.42,64.3,64.4,12604.0,54.7015,54.7865,54.6845,54.7695,12604.0
2020-08-06 12:10:00,64.38,64.5,64.38,64.42,26390.0,54.7525,54.8546,54.7525,54.7865,26390.0
2020-08-06 12:20:00,64.44,64.5,64.41,64.49,19958.0,54.8035,54.8546,54.778,54.8461,19958.0
2020-08-06 12:30:00,64.49,64.69,64.47,64.69,48692.0,54.8461,55.0162,54.8291,55.0162,48692.0
2020-08-06 12:40:00,64.67,64.71,64.61,64.67,22482.0,54.9992,55.0332,54.9481,54.9992,22482.0
2020-08-06 12:50:00,64.69,64.69,64.39,64.39,20226.0,55.0162,55.0162,54.761,54.761,20226.0
2020-08-06 13:00:00,64.42,64.57,64.41,64.56,14854.0,54.7865,54.9141,54.778,54.9056,14854.0
2020-08-06 13:10:00,64.57,64.6,64.52,64.53,13326.0,54.9141,54.9396,54.8716,54.8801,13326.0
2020-08-06 13:20:00,64.52,64.61,64.46,64.61,19384.0,54.8716,54.9481,54.8206,54.9481,19384.0
2020-08-06 13:30:00,64.61,64.63,64.53,64.59,12402.0,54.9481,54.9651,54.8801,54.9311,12402.0
2020-08-06 13:40:00,64.6,64.63,64.55,64.63,14286.0,54.9396,54.9651,54.8971,54.9651,14286.0
2020-08-06 13:50:00,64.61,64.64,64.56,64.59,12784.0,54.9481,54.9736,54.9056,54.9311,12784.0
2020-08-06 14:00:00,64.61,64.67,64.57,64.58,71502.0,54.9481,54.9992,54.9141,54.9226,71502.0
2020-08-06 14:10:00,64.58,64.58,64.44,64.5,70642.0,54.9226,54.9226,54.8035,54.8546,70642.0
2020-08-06 14:20:00,64.51,64.54,64.39,64.41,28648.0,54.8631,54.8886,54.761,54.778,28648.0
2020-08-06 14:30:00,64.41,64.49,64.41,64.48,19030.0,54.778,54.8461,54.778,54.8376,19030.0
2020-08-06 14:40:00,64.48,64.54,64.46,64.48,90158.0,54.8376,54.8886,54.8206,54.8376,90158.0
2020-08-06 14:50:00,64.49,64.55,64.46,64.53,99542.0,54.8461,54.8971,54.8206,54.8801,99542.0
2020-08-06 15:00:00,64.54,64.61,64.52,64.56,27002.0,54.8886,54.9481,54.8716,54.9056,27002.0
2020-08-06 15:10:00,64.55,64.61,64.48,64.53,34266.0,54.8971,54.9481,54.8376,54.8801,34266.0
2020-08-06 15:20:00,64.52,64.52,64.37,64.4,40244.0,54.8716,54.8716,54.744,54.7695,40244.0
2020-08-06 15:30:00,64.41,64.42,64.19,64.23,66022.0,54.778,54.7865,54.5909,54.625,66022.0
2020-08-06 15:40:00,64.23,64.23,64.08,64.16,99372.0,54.625,54.625,54.4974,54.5654,99372.0
2020-08-06 15:50:00,64.17,64.3,64.08,64.11,390832.0,54.5739,54.6845,54.4974,54.5229,390832.0
2020-08-07 09:30:00,64.14,64.31,64.02,64.02,46342.0,54.5484,54.693,54.4464,54.4464,46342.0
2020-08-07 09:40:00,64.06,64.25,64.06,64.19,17436.0,54.4804,54.642,54.4804,54.5909,17436.0
2020-08-07 09:50:00,64.22,64.33,64.16,64.24,30848.0,54.6164,54.71,54.5654,54.6335,30848.0
2020-08-07 10:00:00,64.23,64.35,64.18,64.2,16824.0,54.625,54.727,54.5824,54.5994,16824.0
2020-08-07 10:10:00,64.22,64.27,64.16,64.21,13864.0,54.6164,54.659,54.5654,54.6079,13864.0
2020-08-07 10:20:00,64.21,64.33,64.11,64.3,29562.0,54.6079,54.71,54.5229,54.6845,29562.0
2020-08-07 10:30:00,64.32,64.43,64.3,64.42,23270.0,54.7015,54.795,54.6845,54.7865,23270.0
2020-08-07 10:40:00,64.4,64.49,64.36,64.42,24020.0,54.7695,54.8461,54.7355,54.7865,24020.0
2020-08-07 10:50:00,64.44,64.53,64.37,64.52,44314.0,54.8035,54.8801,54.744,54.8716,44314.0
2020-08-07 11:00:00,64.53,64.69,64.47,64.69,32004.0,54.8801,55.0162,54.8291,55.0162,32004.0
2020-08-07 11:10:00,64.67,64.67,64.52,64.56,26564.0,54.9992,54.9992,54.8716,54.9056,26564.0
2020-08-07 11:20:00,64.56,64.62,64.54,64.6,28408.0,54.9056,54.9566,54.8886,54.9396,28408.0
2020-08-07 11:30:00,64.6,64.69,64.54,64.59,13638.0,54.9396,55.0162,54.8886,54.9311,13638.0
2020-08-07 11:40:00,64.59,64.84,64.54,64.84,18224.0,54.9311,55.1437,54.8886,55.1437,18224.0
2020-08-07 11:50:00,64.83,64.97,64.82,64.97,24126.0,55.1352,55.2543,55.1267,55.2543,24126.0
2020-08-07 12:00:00,64.96,65.13,64.96,65.11,55992.0,55.2458,55.3904,55.2458,55.3734,55992.0
2020-08-07 12:10:00,65.1,65.16,65.02,65.02,38376.0,55.3649,55.4159,55.2968,55.2968,38376.0
2020-08-07 12:20:00,65.02,65.16,64.99,65.06,68204.0,55.2968,55.4159,55.2713,55.3308,68204.0
2020-08-07 12:30:00,65.05,65.12,65.02,65.11,15454.0,55.3223,55.3819,55.2968,55.3734,15454.0
2020-08-07 12:40:00,65.13,65.16,65.09,65.1,18192.0,55.3904,55.4159,55.3563,55.3649,18192.0
2020-08-07 12:50:00,65.12,65.26,65.12,65.2,14796.0,55.3819,55.5009,55.3819,55.4499,14796.0
2020-08-07 13:00:00,65.2,65.24,65.03,65.03,63176.0,55.4499,55.4839,55.3053,55.3053,63176.0
2020-08-07 13:10:00,65.03,65.27,64.98,65.25,32814.0,55.3053,55.5094,55.2628,55.4924,32814.0
2020-08-07 13:20:00,65.23,65.24,65.06,65.19,32994.0,55.4754,55.4839,55.3308,55.4414,32994.0
2020-08-07 13:30:00,65.21,65.26,65.11,65.13,18686.0,55.4584,55.5009,55.3734,55.3904,18686.0
2020-08-07 13:40:00,65.1,65.1,64.95,64.99,13794.0,55.3649,55.3649,55.2373,55.2713,13794.0
2020-08-07 13:50:00,64.98,64.98,64.82,64.84,36504.0,55.2628,55.2628,55.1267,55.1437,36504.0
2020-08-07 14:00:00,64.86,64.89,64.64,64.66,18278.0,55.1607,55.1863,54.9736,54.9906,18278.0
2020-08-07 14:10:00,64.69,64.75,64.49,64.57,42110.0,55.0162,55.0672,54.8461,54.9141,42110.0
2020-08-07 14:20:00,64.58,64.68,64.52,64.6,23816.0,54.9226,55.0077,54.8716,54.9396,23816.0
2020-08-07 14:30:00,64.57,64.72,64.57,64.64,20250.0,54.9141,55.0417,54.9141,54.9736,20250.0
2020-08-07 14:40:00,64.63,64.85,64.61,64.81,24662.0,54.9651,55.1522,54.9481,55.1182,24662.0
2020-08-07 14:50:00,64.8,64.86,64.78,64.79,30334.0,55.1097,55.1607,55.0927,55.1012,30334.0
2020-08-07 15:00:00,64.78,64.96,64.74,64.92,26634.0,55.0927,55.2458,55.0587,55.2118,26634.0
2020-08-07 15:10:00,64.91,64.94,64.79,64.84,51650.0,55.2033,55.2288,55.1012,55.1437,51650.0
2020-08-07 15:20:00,64.83,64.89,64.75,64.76,29334.0,55.1352,55.1863,55.0672,55.0757,29334.0
2020-08-07 15:30:00,64.77,64.82,64.7,64.76,41418.0,55.0842,55.1267,55.0247,55.0757,41418.0
2020-08-07 15:40:00,64.75,65.02,64.75,64.99,76504.0,55.0672,55.2968,55.0672,55.2713,76504.0
2020-08-07 15:50:00,65.01,65.01,64.82,64.96,299392.0,55.2883,55.2883,55.1267,55.2458,299392.0
2020-08-10 09:30:00,65.19,65.24,64.82,64.94,28598.0,55.4414,55.4839,55.1267,55.2288,28598.0
2020-08-10 09:40:00,64.96,64.99,64.82,64.91,15256.0,55.2458,55.2713,55.1267,55.2033,15256.0
2020-08-10 09:50:00,64.92,65.05,64.89,64.89,24628.0,55.2118,55.3223,55.1863,55.1863,24628.0
2020-08-10 10:00:00,64.88,65.11,64.85,65.09,20276.0,55.1778,55.3734,55.1522,55.3563,20276.0
2020-08-10 10:10:00,65.11,65.56,65.11,65.51,52544.0,55.3734,55.7561,55.3734,55.7135,52544.0
2020-08-10 10:20:00,65.5,65.7,65.46,65.64,23694.0,55.705,55.8751,55.671,55.8241,23694.0
2020-08-10 10:30:00,65.63,65.63,65.39,65.39,26770.0,55.8156,55.8156,55.6115,55.6115,26770.0
2020-08-10 10:40:00,65.4,65.43,65.29,65.29,16508.0,55.62,55.6455,55.5264,55.5264,16508.0
2020-08-10 10:50:00,65.27,65.27,65.02,65.02,21618.0,55.5094,55.5094,55.2968,55.2968,21618.0
2020-08-10 11:00:00,65.03,65.17,65.03,65.06,17258.0,55.3053,55.4244,55.3053,55.3308,17258.0
2020-08-10 11:10:00,65.05,65.19,65.02,65.16,24166.0,55.3223,55.4414,55.2968,55.4159,24166.0
2020-08-10 11:20:00,65.17,65.37,65.15,65.23,26584.0,55.4244,55.5945,55.4074,55.4754,26584.0
2020-08-10 11:30:00,65.24,65.42,65.24,65.32,23970.0,55.4839,55.637,55.4839,55.552,23970.0
2020-08-10 11:40:00,65.36,65.48,65.35,65.47,18148.0,55.586,55.688,55.5775,55.6795,18148.0
2020-08-10 11:50:00,65.47,65.56,65.38,65.56,26784.0,55.6795,55.7561,55.603,55.7561,26784.0
2020-08-10 12:00:00,65.55,65.57,65.42,65.56,37708.0,55.7476,55.7646,55.637,55.7561,37708.0
2020-08-10 12:10:00,65.6,65.63,65.51,65.58,21584.0,55.7901,55.8156,55.7135,55.7731,21584.0
2020-08-10 12:20:00,65.61,65.68,65.52,65.68,34646.0,55.7986,55.8581,55.722,55.8581,34646.0
2020-08-10 12:30:00,65.67,65.71,65.61,65.71,35698.0,55.8496,55.8836,55.7986,55.8836,35698.0
2020-08-10 12:40:00,65.7,65.85,65.68,65.78,34082.0,55.8751,56.0027,55.8581,55.9432,34082.0
2020-08-10 12:50:00,65.79,65.8,65.73,65.74,31184.0,55.9517,55.9602,55.9006,55.9091,31184.0
2020-08-10 13:00:00,65.74,65.81,65.71,65.74,36346.0,55.9091,55.9687,55.8836,55.9091,36346.0
2020-08-10 13:10:00,65.75,65.88,65.72,65.88,21466.0,55.9176,56.0282,55.8921,56.0282,21466.0
2020-08-10 13:20:00,65.89,65.89,65.74,65.78,27420.0,56.0367,56.0367,55.9091,55.9432,27420.0
2020-08-10 13:30:00,65.79,66.0,65.79,65.95,41994.0,55.9517,56.1303,55.9517,56.0877,41994.0
2020-08-10 13:40:00,65.94,66.03,65.92,66.03,41054.0,56.0792,56.1558,56.0622,56.1558,41054.0
2020-08-10 13:50:00,66.03,66.1,65.97,66.07,27768.0,56.1558,56.2153,56.1048,56.1898,27768.0
2020-08-10 14:00:00,66.05,66.12,66.03,66.06,30922.0,56.1728,56.2323,56.1558,56.1813,30922.0
2020-08-10 14:10:00,66.05,66.15,66.02,66.15,30476.0,56.1728,56.2578,56.1473,56.2578,30476.0
2020-08-10 14:20:00,66.14,66.3,66.11,66.27,81290.0,56.2493,56.3854,56.2238,56.3599,81290.0
2020-08-10 14:30:00,66.26,66.28,66.02,66.02,44370.0,56.3514,56.3684,56.1473,56.1473,44370.0
2020-08-10 14:40:00,66.03,66.11,65.97,66.06,109382.0,56.1558,56.2238,56.1048,56.1813,109382.0
2020-08-10 14:50:00,66.06,66.38,66.04,66.38,96106.0,56.1813,56.4534,56.1643,56.4534,96106.0
2020-08-10 15:00:00,66.37,66.51,66.33,66.46,70558.0,56.4449,56.564,56.4109,56.5215,70558.0
2020-08-10 15:10:00,66.46,66.46,66.33,66.38,251234.0,56.5215,56.5215,56.4109,56.4534,251234.0
2020-08-10 15:20:00,66.38,66.57,66.35,66.53,74598.0,56.4534,56.615,56.4279,56.581,74598.0
2020-08-10 15:30:00,66.51,66.63,66.37,66.61,146800.0,56.564,56.6661,56.4449,56.649,146800.0
2020-08-10 15:40:00,66.6,66.69,66.52,66.58,136822.0,56.6405,56.7171,56.5725,56.6235,136822.0
2020-08-10 15:50:00,66.58,66.95,66.52,66.83,575570.0,56.6235,56.9382,56.5725,56.8361,575570.0
2020-08-11 09:30:00,67.5,67.5,67.0,67.05,64512.0,57.406,57.406,56.9807,57.0232,64512.0
2020-08-11 09:40:00,67.02,67.09,66.73,66.92,30812.0,56.9977,57.0573,56.7511,56.9127,30812.0
2020-08-11 09:50:00,66.89,66.99,66.7,66.73,30858.0,56.8872,56.9722,56.7256,56.7511,30858.0
2020-08-11 10:00:00,66.78,66.83,66.61,66.61,26080.0,56.7936,56.8361,56.649,56.649,26080.0
2020-08-11 10:10:00,66.61,66.95,66.6,66.88,35754.0,56.649,56.9382,56.6405,56.8787,35754.0
2020-08-11 10:20:00,66.86,66.9,66.66,66.79,26086.0,56.8617,56.8957,56.6916,56.8021,26086.0
2020-08-11 10:30:00,66.74,66.78,66.54,66.7,45868.0,56.7596,56.7936,56.5895,56.7256,45868.0
2020-08-11 10:40:00,66.67,66.77,66.63,66.7,42812.0,56.7001,56.7851,56.6661,56.7256,42812.0
2020-08-11 10:50:00,66.73,66.92,66.7,66.75,31100.0,56.7511,56.9127,56.7256,56.7681,31100.0
2020-08-11 11:00:00,66.74,66.77,66.58,66.61,30940.0,56.7596,56.7851,56.6235,56.649,30940.0
2020-08-11 11:10:00,66.63,66.74,66.53,66.68,40052.0,56.6661,56.7596,56.581,56.7086,40052.0
2020-08-11 11:20:00,66.69,66.74,66.52,66.53,23230.0,56.7171,56.7596,56.5725,56.581,23230.0
2020-08-11 11:30:00,66.55,66.58,66.39,66.39,27794.0,56.598,56.6235,56.4619,56.4619,27794.0
2020-08-11 11:40:00,66.41,66.41,66.21,66.22,22010.0,56.479,56.479,56.3089,56.3174,22010.0
2020-08-11 11:50:00,66.21,66.31,66.21,66.24,21846.0,56.3089,56.3939,56.3089,56.3344,21846.0
2020-08-11 12:00:00,66.23,66.23,65.97,65.97,25902.0,56.3259,56.3259,56.1048,56.1048,25902.0
2020-08-11 12:10:00,65.97,65.99,65.81,65.83,39628.0,56.1048,56.1218,55.9687,55.9857,39628.0
2020-08-11 12:20:00,65.82,65.95,65.82,65.91,27252.0,55.9772,56.0877,55.9772,56.0537,27252.0
2020-08-11 12:30:00,65.9,66.02,65.88,65.97,19858.0,56.0452,56.1473,56.0282,56.1048,19858.0
2020-08-11 12:40:00,65.94,65.94,65.73,65.85,23444.0,56.0792,56.0792,55.9006,56.0027,23444.0
2020-08-11 12:50:00,65.85,65.86,65.8,65.86,16564.0,56.0027,56.0112,55.9602,56.0112,16564.0
2020-08-11 13:00:00,65.85,65.94,65.84,65.92,16348.0,56.0027,56.0792,55.9942,56.0622,16348.0
2020-08-11 13:10:00,65.93,65.93,65.68,65.71,45004.0,56.0707,56.0707,55.8581,55.8836,45004.0
2020-08-11 13:20:00,65.73,65.89,65.7,65.89,29580.0,55.9006,56.0367,55.8751,56.0367,29580.0
2020-08-11 13:30:00,65.89,65.95,65.8,65.8,90544.0,56.0367,56.0877,55.9602,55.9602,90544.0
2020-08-11 13:40:00,65.74,65.99,65.74,65.97,23670.0,55.9091,56.1218,55.9091,56.1048,23670.0
2020-08-11 13:50:00,65.94,66.01,65.88,66.01,20242.0,56.0792,56.1388,56.0282,56.1388,20242.0
2020-08-11 14:00:00,66.03,66.17,66.03,66.17,23572.0,56.1558,56.2748,56.1558,56.2748,23572.0
2020-08-11 14:10:00,66.17,66.36,66.12,66.32,64940.0,56.2748,56.4364,56.2323,56.4024,64940.0
2020-08-11 14:20:00,66.32,66.36,66.11,66.13,29710.0,56.4024,56.4364,56.2238,56.2408,29710.0
2020-08-11 14:30:00,66.13,66.14,65.94,66.01,22402.0,56.2408,56.2493,56.0792,56.1388,22402.0
2020-08-11 14:40:00,66.02,66.06,65.86,65.88,33464.0,56.1473,56.1813,56.0112,56.0282,33464.0
2020-08-11 14:50:00,65.88,65.95,65.83,65.92,26078.0,56.0282,56.0877,55.9857,56.0622,26078.0
2020-08-11 15:00:00,65.89,65.9,65.78,65.86,29292.0,56.0367,56.0452,55.9432,56.0112,29292.0
2020-08-11 15:10:00,65.86,65.92,65.49,65.5,47170.0,56.0112,56.0622,55.6965,55.705,47170.0
2020-08-11 15:20:00,65.53,65.71,65.53,65.71,31054.0,55.7305,55.8836,55.7305,55.8836,31054.0
2020-08-11 15:30:00,65.67,66.17,65.51,65.57,98884.0,55.8496,56.2748,55.7135,55.7646,98884.0
2020-08-11 15:40:00,65.58,65.64,65.53,65.6,124474.0,55.7731,55.8241,55.7305,55.7901,124474.0
2020-08-11 15:50:00,65.6,65.6,65.31,65.53,307136.0,55.7901,55.7901,55.5434,55.7305,307136.0
2020-08-12 09:30:00,66.12,66.45,65.9,66.4,53472.0,56.2323,56.513,56.0452,56.4704,53472.0
2020-08-12 09:40:00,66.38,66.39,65.83,65.83,16984.0,56.4534,56.4619,55.9857,55.9857,16984.0
2020-08-12 09:50:00,65.84,66.36,65.78,66.36,19816.0,55.9942,56.4364,55.9432,56.4364,19816.0
2020-08-12 10:00:00,66.31,66.56,66.31,66.52,21250.0,56.3939,56.6065,56.3939,56.5725,21250.0
2020-08-12 10:10:00,66.49,66.49,66.13,66.13,15022.0,56.547,56.547,56.2408,56.2408,15022.0
2020-08-12 10:20:00,66.14,66.26,66.05,66.17,17712.0,56.2493,56.3514,56.1728,56.2748,17712.0
2020-08-12 10:30:00,66.17,66.39,66.16,66.37,18538.0,56.2748,56.4619,56.2663,56.4449,18538.0
2020-08-12 10:40:00,66.39,66.45,66.14,66.15,42484.0,56.4619,56.513,56.2493,56.2578,42484.0
2020-08-12 10:50:00,66.17,66.21,66.07,66.12,11036.0,56.2748,56.3089,56.1898,56.2323,11036.0
2020-08-12 11:00:00,66.09,66.22,65.89,65.92,14750.0,56.2068,56.3174,56.0367,56.0622,14750.0
2020-08-12 11:10:00,66.0,66.27,65.93,66.25,27446.0,56.1303,56.3599,56.0707,56.3429,27446.0
2020-08-12 11:20:00,66.24,66.65,66.23,66.54,50978.0,56.3344,56.6831,56.3259,56.5895,50978.0
2020-08-12 11:30:00,66.54,66.74,66.53,66.61,62288.0,56.5895,56.7596,56.581,56.649,62288.0
2020-08-12 11:40:00,66.59,66.69,66.51,66.59,43632.0,56.632,56.7171,56.564,56.632,43632.0
2020-08-12 11:50:00,66.59,66.88,66.59,66.83,41052.0,56.632,56.8787,56.632,56.8361,41052.0
2020-08-12 12:00:00,66.83,66.96,66.8,66.88,34178.0,56.8361,56.9467,56.8106,56.8787,34178.0
2020-08-12 12:10:00,66.87,66.93,66.83,66.89,30016.0,56.8702,56.9212,56.8361,56.8872,30016.0
2020-08-12 12:20:00,66.86,67.06,66.86,67.05,29518.0,56.8617,57.0318,56.8617,57.0232,29518.0
2020-08-12 12:30:00,67.05,67.06,66.99,67.06,28196.0,57.0232,57.0318,56.9722,57.0318,28196.0
2020-08-12 12:40:00,67.05,67.09,66.99,67.04,35088.0,57.0232,57.0573,56.9722,57.0147,35088.0
2020-08-12 12:50:00,67.04,67.12,66.92,67.0,47874.0,57.0147,57.0828,56.9127,56.9807,47874.0
2020-08-12 13:00:00,67.03,67.05,66.96,67.05,44004.0,57.0062,57.0232,56.9467,57.0232,44004.0
2020-08-12 13:10:00,67.06,67.08,66.96,66.97,44024.0,57.0318,57.0488,56.9467,56.9552,44024.0
2020-08-12 13:20:00,66.99,67.0,66.83,66.85,38720.0,56.9722,56.9807,56.8361,56.8532,38720.0
2020-08-12 13:30:00,66.87,67.04,66.86,66.93,37396.0,56.8702,57.0147,56.8617,56.9212,37396.0
2020-08-12 13:40:00,66.92,66.96,66.83,66.85,26720.0,56.9127,56.9467,56.8361,56.8532,26720.0
2020-08-12 13:50:00,66.89,66.97,66.86,66.9,20146.0,56.8872,56.9552,56.8617,56.8957,20146.0
2020-08-12 14:00:00,66.9,66.94,66.85,66.86,22192.0,56.8957,56.9297,56.8532,56.8617,22192.0
2020-08-12 14:10:00,66.88,66.94,66.86,66.91,21972.0,56.8787,56.9297,56.8617,56.9042,21972.0
2020-08-12 14:20:00,66.92,67.01,66.89,67.01,30358.0,56.9127,56.9892,56.8872,56.9892,30358.0
2020-08-12 14:30:00,67.03,67.17,67.03,67.11,30174.0,57.0062,57.1253,57.0062,57.0743,30174.0
2020-08-12 14:40:00,67.13,67.17,67.09,67.14,47134.0,57.0913,57.1253,57.0573,57.0998,47134.0
2020-08-12 14:50:00,67.14,67.24,67.12,67.16,37776.0,57.0998,57.1848,57.0828,57.1168,37776.0
2020-08-12 15:00:00,67.14,67.21,67.14,67.16,53824.0,57.0998,57.1593,57.0998,57.1168,53824.0
2020-08-12 15:10:00,67.16,67.26,67.16,67.23,69258.0,57.1168,57.2018,57.1168,57.1763,69258.0
2020-08-12 15:20:00,67.23,67.26,67.16,67.22,50668.0,57.1763,57.2018,57.1168,57.1678,50668.0
2020-08-12 15:30:00,67.22,67.3,67.13,67.3,119282.0,57.1678,57.2359,57.0913,57.2359,119282.0
2020-08-12 15:40:00,67.29,67.33,67.22,67.26,109958.0,57.2274,57.2614,57.1678,57.2018,109958.0
2020-08-12 15:50:00,67.26,67.27,67.09,67.1,370644.0,57.2018,57.2103,57.0573,57.0658,370644.0
2020-08-13 09:30:00,66.72,67.01,66.51,66.8,65626.0,56.7426,56.9892,56.564,56.8106,65626.0
2020-08-13 09:40:00,66.78,67.02,66.74,66.99,29702.0,56.7936,56.9977,56.7596,56.9722,29702.0
2020-08-13 09:50:00,66.97,67.07,66.89,67.03,28410.0,56.9552,57.0403,56.8872,57.0062,28410.0
2020-08-13 10:00:00,67.01,67.26,66.97,67.21,30166.0,56.9892,57.2018,56.9552,57.1593,30166.0
2020-08-13 10:10:00,67.28,67.56,67.27,67.49,62438.0,57.2189,57.457,57.2103,57.3974,62438.0
2020-08-13 10:20:00,67.48,67.51,67.13,67.13,40340.0,57.3889,57.4145,57.0913,57.0913,40340.0
2020-08-13 10:30:00,67.1,67.25,67.1,67.18,30072.0,57.0658,57.1933,57.0658,57.1338,30072.0
2020-08-13 10:40:00,67.2,67.45,67.14,67.45,61788.0,57.1508,57.3634,57.0998,57.3634,61788.0
2020-08-13 10:50:00,67.45,67.46,67.31,67.31,17892.0,57.3634,57.3719,57.2444,57.2444,17892.0
2020-08-13 11:00:00,67.31,67.33,67.14,67.14,20558.0,57.2444,57.2614,57.0998,57.0998,20558.0
2020-08-13 11:10:00,67.1,67.26,67.07,67.24,22718.0,57.0658,57.2018,57.0403,57.1848,22718.0
2020-08-13 11:20:00,67.18,67.25,67.17,67.2,23090.0,57.1338,57.1933,57.1253,57.1508,23090.0
2020-08-13 11:30:00,67.19,67.19,67.0,67.14,21262.0,57.1423,57.1423,56.9807,57.0998,21262.0
2020-08-13 11:40:00,67.17,67.22,67.13,67.13,13452.0,57.1253,57.1678,57.0913,57.0913,13452.0
2020-08-13 11:50:00,67.11,67.22,67.03,67.13,25182.0,57.0743,57.1678,57.0062,57.0913,25182.0
2020-08-13 12:00:00,67.11,67.17,67.07,67.12,14608.0,57.0743,57.1253,57.0403,57.0828,14608.0
2020-08-13 12:10:00,67.12,67.14,66.96,66.96,17222.0,57.0828,57.0998,56.9467,56.9467,17222.0
2020-08-13 12:20:00,66.92,66.96,66.84,66.9,16636.0,56.9127,56.9467,56.8446,56.8957,16636.0
2020-08-13 12:30:00,66.89,66.99,66.84,66.97,15896.0,56.8872,56.9722,56.8446,56.9552,15896.0
2020-08-13 12:40:00,67.0,67.07,66.96,67.03,17154.0,56.9807,57.0403,56.9467,57.0062,17154.0
2020-08-13 12:50:00,67.04,67.21,67.02,67.19,16512.0,57.0147,57.1593,56.9977,57.1423,16512.0
2020-08-13 13:00:00,67.16,67.2,67.06,67.08,39094.0,57.1168,57.1508,57.0318,57.0488,39094.0
2020-08-13 13:10:00,67.07,67.16,67.07,67.16,13654.0,57.0403,57.1168,57.0403,57.1168,13654.0
2020-08-13 13:20:00,67.16,67.37,67.12,67.35,17386.0,57.1168,57.2954,57.0828,57.2784,17386.0
2020-08-13 13:30:00,67.36,67.36,67.2,67.33,20762.0,57.2869,57.2869,57.1508,57.2614,20762.0
2020-08-13 13:40:00,67.31,67.39,67.29,67.35,14060.0,57.2444,57.3124,57.2274,57.2784,14060.0
2020-08-13 13:50:00,67.33,67.45,67.31,67.34,11748.0,57.2614,57.3634,57.2444,57.2699,11748.0
2020-08-13 14:00:00,67.35,67.39,67.23,67.39,17138.0,57.2784,57.3124,57.1763,57.3124,17138.0
2020-08-13 14:10:00,67.41,67.44,67.27,67.27,17770.0,57.3294,57.3549,57.2103,57.2103,17770.0
2020-08-13 14:20:00,67.29,67.32,67.16,67.27,27848.0,57.2274,57.2529,57.1168,57.2103,27848.0
2020-08-13 14:30:00,67.26,67.27,67.11,67.14,13660.0,57.2018,57.2103,57.0743,57.0998,13660.0
2020-08-13 14:40:00,67.16,67.2,67.07,67.14,46724.0,57.1168,57.1508,57.0403,57.0998,46724.0
2020-08-13 14:50:00,67.11,67.19,67.04,67.1,41038.0,57.0743,57.1423,57.0147,57.0658,41038.0
2020-08-13 15:00:00,67.14,67.23,67.08,67.15,41846.0,57.0998,57.1763,57.0488,57.1083,41846.0
2020-08-13 15:10:00,67.16,67.16,67.05,67.11,21260.0,57.1168,57.1168,57.0232,57.0743,21260.0
2020-08-13 15:20:00,67.15,67.25,67.15,67.23,12620.0,57.1083,57.1933,57.1083,57.1763,12620.0
2020-08-13 15:30:00,67.25,67.25,67.04,67.08,33348.0,57.1933,57.1933,57.0147,57.0488,33348.0
2020-08-13 15:40:00,67.11,67.21,67.06,67.21,53916.0,57.0743,57.1593,57.0318,57.1593,53916.0
2020-08-13 15:50:00,67.23,67.42,67.21,67.33,170924.0,57.1763,57.3379,57.1593,57.2614,170924.0
2020-08-14 09:30:00,66.83,66.83,66.19,66.27,47144.0,56.8361,56.8361,56.2919,56.3599,47144.0
2020-08-14 09:40:00,66.27,66.66,66.14,66.63,13074.0,56.3599,56.6916,56.2493,56.6661,13074.0
2020-08-14 09:50:00,66.63,66.83,66.58,66.73,12284.0,56.6661,56.8361,56.6235,56.7511,12284.0
2020-08-14 10:00:00,66.72,67.01,66.66,67.01,36938.0,56.7426,56.9892,56.6916,56.9892,36938.0
2020-08-14 10:10:00,67.03,67.03,66.67,66.67,16674.0,57.0062,57.0062,56.7001,56.7001,16674.0
2020-08-14 10:20:00,66.73,66.78,66.68,66.75,20202.0,56.7511,56.7936,56.7086,56.7681,20202.0
2020-08-14 10:30:00,66.76,66.89,66.59,66.59,28872.0,56.7766,56.8872,56.632,56.632,28872.0
2020-08-14 10:40:00,66.63,66.64,66.38,66.39,15264.0,56.6661,56.6746,56.4534,56.4619,15264.0
2020-08-14 10:50:00,66.39,66.41,66.28,66.3,23556.0,56.4619,56.479,56.3684,56.3854,23556.0
2020-08-14 11:00:00,66.31,66.33,66.22,66.3,21762.0,56.3939,56.4109,56.3174,56.3854,21762.0
2020-08-14 11:10:00,66.27,66.33,66.2,66.27,21712.0,56.3599,56.4109,56.3004,56.3599,21712.0
2020-08-14 11:20:00,66.28,66.34,66.06,66.08,45216.0,56.3684,56.4194,56.1813,56.1983,45216.0
2020-08-14 11:30:00,66.1,66.2,66.09,66.09,15154.0,56.2153,56.3004,56.2068,56.2068,15154.0
2020-08-14 11:40:00,66.1,66.31,66.1,66.29,53562.0,56.2153,56.3939,56.2153,56.3769,53562.0
2020-08-14 11:50:00,66.3,66.31,66.19,66.2,11412.0,56.3854,56.3939,56.2919,56.3004,11412.0
2020-08-14 12:00:00,66.21,66.21,66.06,66.1,12734.0,56.3089,56.3089,56.1813,56.2153,12734.0
2020-08-14 12:10:00,66.1,66.1,65.97,66.0,9122.0,56.2153,56.2153,56.1048,56.1303,9122.0
2020-08-14 12:20:00,65.96,66.03,65.94,65.98,8350.0,56.0962,56.1558,56.0792,56.1133,8350.0
2020-08-14 12:30:00,65.95,66.01,65.89,65.92,26496.0,56.0877,56.1388,56.0367,56.0622,26496.0
2020-08-14 12:40:00,65.92,65.92,65.8,65.86,10508.0,56.0622,56.0622,55.9602,56.0112,10508.0
2020-08-14 12:50:00,65.86,65.91,65.8,65.82,16798.0,56.0112,56.0537,55.9602,55.9772,16798.0
2020-08-14 13:00:00,65.82,65.84,65.67,65.7,34620.0,55.9772,55.9942,55.8496,55.8751,34620.0
2020-08-14 13:10:00,65.7,65.77,65.65,65.69,34822.0,55.8751,55.9347,55.8326,55.8666,34822.0
2020-08-14 13:20:00,65.69,65.76,65.6,65.62,23376.0,55.8666,55.9262,55.7901,55.8071,23376.0
2020-08-14 13:30:00,65.61,65.69,65.61,65.66,23762.0,55.7986,55.8666,55.7986,55.8411,23762.0
2020-08-14 13:40:00,65.65,65.85,65.65,65.75,72260.0,55.8326,56.0027,55.8326,55.9176,72260.0
2020-08-14 13:50:00,65.73,65.82,65.73,65.79,49642.0,55.9006,55.9772,55.9006,55.9517,49642.0
2020-08-14 14:00:00,65.78,65.83,65.71,65.78,72182.0,55.9432,55.9857,55.8836,55.9432,72182.0
2020-08-14 14:10:00,65.76,66.0,65.76,66.0,78358.0,55.9262,56.1303,55.9262,56.1303,78358.0
2020-08-14 14:20:00,66.01,66.04,65.97,66.0,22270.0,56.1388,56.1643,56.1048,56.1303,22270.0
2020-08-14 14:30:00,65.99,66.02,65.93,65.93,51272.0,56.1218,56.1473,56.0707,56.0707,51272.0
2020-08-14 14:40:00,65.92,65.95,65.83,65.88,16046.0,56.0622,56.0877,55.9857,56.0282,16046.0
2020-08-14 14:50:00,65.86,65.95,65.86,65.89,26086.0,56.0112,56.0877,56.0112,56.0367,26086.0
2020-08-14 15:00:00,65.9,65.92,65.83,65.86,18692.0,56.0452,56.0622,55.9857,56.0112,18692.0
2020-08-14 15:10:00,65.85,65.85,65.77,65.78,21678.0,56.0027,56.0027,55.9347,55.9432,21678.0
2020-08-14 15:20:00,65.78,65.78,65.68,65.75,19646.0,55.9432,55.9432,55.8581,55.9176,19646.0
2020-08-14 15:30:00,65.76,65.85,65.64,65.67,35706.0,55.9262,56.0027,55.8241,55.8496,35706.0
2020-08-14 15:40:00,65.67,65.81,65.64,65.64,42982.0,55.8496,55.9687,55.8241,55.8241,42982.0
2020-08-14 15:50:00,65.63,66.0,65.61,65.96,207744.0,55.8156,56.1303,55.7986,56.0962,207744.0
2020-08-17 09:30:00,65.29,65.64,64.5,64.67,113722.0,55.5264,55.8241,54.8546,54.9992,113722.0
2020-08-17 09:40:00,64.71,64.91,64.67,64.79,49710.0,55.0332,55.2033,54.9992,55.1012,49710.0
2020-08-17 09:50:00,64.82,64.99,64.75,64.89,34852.0,55.1267,55.2713,55.0672,55.1863,34852.0
2020-08-17 10:00:00,64.89,64.89,64.68,64.78,40894.0,55.1863,55.1863,55.0077,55.0927,40894.0
2020-08-17 10:10:00,64.75,64.85,64.7,64.72,47612.0,55.0672,55.1522,55.0247,55.0417,47612.0
2020-08-17 10:20:00,64.72,64.94,64.71,64.92,21382.0,55.0417,55.2288,55.0332,55.2118,21382.0
2020-08-17 10:30:00,64.95,65.17,64.95,65.15,111270.0,55.2373,55.4244,55.2373,55.4074,111270.0
2020-08-17 10:40:00,65.16,65.32,65.11,65.22,98524.0,55.4159,55.552,55.3734,55.4669,98524.0
2020-08-17 10:50:00,65.22,65.28,65.14,65.2,26742.0,55.4669,55.5179,55.3989,55.4499,26742.0
2020-08-17 11:00:00,65.2,65.29,65.16,65.25,45490.0,55.4499,55.5264,55.4159,55.4924,45490.0
2020-08-17 11:10:00,65.24,65.33,65.22,65.22,34400.0,55.4839,55.5605,55.4669,55.4669,34400.0
2020-08-17 11:20:00,65.23,65.35,65.22,65.33,18478.0,55.4754,55.5775,55.4669,55.5605,18478.0
2020-08-17 11:30:00,65.32,65.38,65.23,65.25,19036.0,55.552,55.603,55.4754,55.4924,19036.0
2020-08-17 11:40:00,65.24,65.36,65.22,65.36,29928.0,55.4839,55.586,55.4669,55.586,29928.0
2020-08-17 11:50:00,65.36,65.37,65.29,65.33,30858.0,55.586,55.5945,55.5264,55.5605,30858.0
2020-08-17 12:00:00,65.33,65.33,65.15,65.21,25744.0,55.5605,55.5605,55.4074,55.4584,25744.0
2020-08-17 12:10:00,65.2,65.22,65.14,65.19,20114.0,55.4499,55.4669,55.3989,55.4414,20114.0
2020-08-17 12:20:00,65.19,65.19,65.07,65.08,27054.0,55.4414,55.4414,55.3393,55.3478,27054.0
2020-08-17 12:30:00,65.09,65.11,65.01,65.01,12482.0,55.3563,55.3734,55.2883,55.2883,12482.0
2020-08-17 12:40:00,64.98,64.99,64.84,64.95,18698.0,55.2628,55.2713,55.1437,55.2373,18698.0
2020-08-17 12:50:00,64.97,64.97,64.8,64.82,11622.0,55.2543,55.2543,55.1097,55.1267,11622.0
2020-08-17 13:00:00,64.8,64.81,64.61,64.62,23266.0,55.1097,55.1182,54.9481,54.9566,23266.0
2020-08-17 13:10:00,64.62,64.67,64.49,64.53,20470.0,54.9566,54.9992,54.8461,54.8801,20470.0
2020-08-17 13:20:00,64.51,64.53,64.44,64.53,16638.0,54.8631,54.8801,54.8035,54.8801,16638.0
2020-08-17 13:30:00,64.54,64.76,64.54,64.73,49430.0,54.8886,55.0757,54.8886,55.0502,49430.0
2020-08-17 13:40:00,64.72,64.78,64.69,64.75,38478.0,55.0417,55.0927,55.0162,55.0672,38478.0
2020-08-17 13:50:00,64.75,64.77,64.69,64.76,50480.0,55.0672,55.0842,55.0162,55.0757,50480.0
2020-08-17 14:00:00,64.75,64.82,64.73,64.82,44442.0,55.0672,55.1267,55.0502,55.1267,44442.0
2020-08-17 14:10:00,64.81,64.83,64.68,64.73,24340.0,55.1182,55.1352,55.0077,55.0502,24340.0
2020-08-17 14:20:00,64.74,64.76,64.64,64.7,25932.0,55.0587,55.0757,54.9736,55.0247,25932.0
2020-08-17 14:30:00,64.71,64.73,64.6,64.6,13364.0,55.0332,55.0502,54.9396,54.9396,13364.0
2020-08-17 14:40:00,64.61,64.76,64.61,64.71,23256.0,54.9481,55.0757,54.9481,55.0332,23256.0
2020-08-17 14:50:00,64.71,64.73,64.61,64.61,33282.0,55.0332,55.0502,54.9481,54.9481,33282.0
2020-08-17 15:00:00,64.61,64.66,64.59,64.64,33414.0,54.9481,54.9906,54.9311,54.9736,33414.0
2020-08-17 15:10:00,64.64,64.68,64.57,64.64,47742.0,54.9736,55.0077,54.9141,54.9736,47742.0
2020-08-17 15:20:00,64.66,64.67,64.62,64.64,44984.0,54.9906,54.9992,54.9566,54.9736,44984.0
2020-08-17 15:30:00,64.64,64.82,64.6,64.81,59034.0,54.9736,55.1267,54.9396,55.1182,59034.0
2020-08-17 15:40:00,64.82,65.02,64.8,64.89,107498.0,55.1267,55.2968,55.1097,55.1863,107498.0
2020-08-17 15:50:00,64.92,64.94,64.76,64.82,271428.0,55.2118,55.2288,55.0757,55.1267,271428.0
2020-08-18 09:30:00,64.76,65.13,64.64,64.94,33900.0,55.0757,55.3904,54.9736,55.2288,33900.0
2020-08-18 09:40:00,64.95,65.2,64.95,65.13,13216.0,55.2373,55.4499,55.2373,55.3904,13216.0
2020-08-18 09:50:00,65.1,65.25,65.05,65.16,15332.0,55.3649,55.4924,55.3223,55.4159,15332.0
2020-08-18 10:00:00,65.17,65.23,64.86,64.86,14354.0,55.4244,55.4754,55.1607,55.1607,14354.0
2020-08-18 10:10:00,64.86,64.92,64.68,64.92,18854.0,55.1607,55.2118,55.0077,55.2118,18854.0
2020-08-18 10:20:00,64.93,65.09,64.83,65.04,13728.0,55.2203,55.3563,55.1352,55.3138,13728.0
2020-08-18 10:30:00,65.03,65.11,64.94,65.06,27610.0,55.3053,55.3734,55.2288,55.3308,27610.0
2020-08-18 10:40:00,65.1,65.11,64.83,64.87,16586.0,55.3649,55.3734,55.1352,55.1692,16586.0
2020-08-18 10:50:00,64.89,64.93,64.76,64.8,19122.0,55.1863,55.2203,55.0757,55.1097,19122.0
2020-08-18 11:00:00,64.77,64.85,64.65,64.67,21998.0,55.0842,55.1522,54.9821,54.9992,21998.0
2020-08-18 11:10:00,64.67,64.67,64.41,64.63,37620.0,54.9992,54.9992,54.778,54.9651,37620.0
2020-08-18 11:20:00,64.66,64.75,64.65,64.72,15018.0,54.9906,55.0672,54.9821,55.0417,15018.0
2020-08-18 11:30:00,64.72,64.79,64.66,64.67,10948.0,55.0417,55.1012,54.9906,54.9992,10948.0
2020-08-18 11:40:00,64.67,64.76,64.66,64.76,9262.0,54.9992,55.0757,54.9906,55.0757,9262.0
2020-08-18 11:50:00,64.76,64.83,64.73,64.82,11696.0,55.0757,55.1352,55.0502,55.1267,11696.0
2020-08-18 12:00:00,64.86,64.88,64.65,64.76,12506.0,55.1607,55.1778,54.9821,55.0757,12506.0
2020-08-18 12:10:00,64.75,64.75,64.61,64.64,10792.0,55.0672,55.0672,54.9481,54.9736,10792.0
2020-08-18 12:20:00,64.63,64.74,64.63,64.73,8774.0,54.9651,55.0587,54.9651,55.0502,8774.0
2020-08-18 12:30:00,64.79,64.81,64.63,64.76,18480.0,55.1012,55.1182,54.9651,55.0757,18480.0
2020-08-18 12:40:00,64.77,64.83,64.72,64.78,13378.0,55.0842,55.1352,55.0417,55.0927,13378.0
2020-08-18 12:50:00,64.77,64.78,64.7,64.77,15184.0,55.0842,55.0927,55.0247,55.0842,15184.0
2020-08-18 13:00:00,64.76,64.76,64.67,64.7,8442.0,55.0757,55.0757,54.9992,55.0247,8442.0
2020-08-18 13:10:00,64.69,64.71,64.64,64.69,14220.0,55.0162,55.0332,54.9736,55.0162,14220.0
2020-08-18 13:20:00,64.68,64.68,64.56,64.58,28042.0,55.0077,55.0077,54.9056,54.9226,28042.0
2020-08-18 13:30:00,64.58,64.65,64.53,64.64,14560.0,54.9226,54.9821,54.8801,54.9736,14560.0
2020-08-18 13:40:00,64.64,64.71,64.56,64.65,19686.0,54.9736,55.0332,54.9056,54.9821,19686.0
2020-08-18 13:50:00,64.64,64.67,64.59,64.67,18700.0,54.9736,54.9992,54.9311,54.9992,18700.0
2020-08-18 14:00:00,64.65,64.75,64.65,64.75,15448.0,54.9821,55.0672,54.9821,55.0672,15448.0
2020-08-18 14:10:00,64.75,64.79,64.71,64.73,11122.0,55.0672,55.1012,55.0332,55.0502,11122.0
2020-08-18 14:20:00,64.75,64.8,64.74,64.8,14408.0,55.0672,55.1097,55.0587,55.1097,14408.0
2020-08-18 14:30:00,64.83,64.9,64.8,64.87,23328.0,55.1352,55.1948,55.1097,55.1692,23328.0
2020-08-18 14:40:00,64.86,64.89,64.82,64.89,12654.0,55.1607,55.1863,55.1267,55.1863,12654.0
2020-08-18 14:50:00,64.91,64.94,64.89,64.92,11770.0,55.2033,55.2288,55.1863,55.2118,11770.0
2020-08-18 15:00:00,64.94,64.95,64.84,64.85,13762.0,55.2288,55.2373,55.1437,55.1522,13762.0
2020-08-18 15:10:00,64.85,64.88,64.81,64.84,21602.0,55.1522,55.1778,55.1182,55.1437,21602.0
2020-08-18 15:20:00,64.83,64.91,64.81,64.85,17958.0,55.1352,55.2033,55.1182,55.1522,17958.0
2020-08-18 15:30:00,64.85,64.89,64.82,64.85,35154.0,55.1522,55.1863,55.1267,55.1522,35154.0
2020-08-18 15:40:00,64.83,64.86,64.78,64.85,33954.0,55.1352,55.1607,55.0927,55.1522,33954.0
2020-08-18 15:50:00,64.85,64.86,64.6,64.67,161670.0,55.1522,55.1607,54.9396,54.9992,161670.0
2020-08-19 09:30:00,65.08,65.08,64.52,64.88,38940.0,55.3478,55.3478,54.8716,55.1778,38940.0
2020-08-19 09:40:00,64.9,64.99,64.83,64.93,8520.0,55.1948,55.2713,55.1352,55.2203,8520.0
2020-08-19 09:50:00,64.98,65.16,64.96,64.98,15002.0,55.2628,55.4159,55.2458,55.2628,15002.0
2020-08-19 10:00:00,64.93,64.94,64.6,64.67,44240.0,55.2203,55.2288,54.9396,54.9992,44240.0
2020-08-19 10:10:00,64.66,64.7,64.48,64.49,22674.0,54.9906,55.0247,54.8376,54.8461,22674.0
2020-08-19 10:20:00,64.49,64.55,64.42,64.46,25780.0,54.8461,54.8971,54.7865,54.8206,25780.0
2020-08-19 10:30:00,64.39,64.39,64.27,64.32,34092.0,54.761,54.761,54.659,54.7015,34092.0
2020-08-19 10:40:00,64.32,64.41,64.25,64.28,40396.0,54.7015,54.778,54.642,54.6675,40396.0
2020-08-19 10:50:00,64.28,64.36,64.2,64.25,84542.0,54.6675,54.7355,54.5994,54.642,84542.0
2020-08-19 11:00:00,64.26,64.37,64.2,64.32,36926.0,54.6505,54.744,54.5994,54.7015,36926.0
2020-08-19 11:10:00,64.31,64.36,64.27,64.28,36152.0,54.693,54.7355,54.659,54.6675,36152.0
2020-08-19 11:20:00,64.3,64.31,64.13,64.15,39116.0,54.6845,54.693,54.5399,54.5569,39116.0
2020-08-19 11:30:00,64.11,64.14,64.07,64.14,50650.0,54.5229,54.5484,54.4889,54.5484,50650.0
2020-08-19 11:40:00,64.15,64.33,64.15,64.27,138954.0,54.5569,54.71,54.5569,54.659,138954.0
2020-08-19 11:50:00,64.27,64.33,64.16,64.18,65104.0,54.659,54.71,54.5654,54.5824,65104.0
2020-08-19 12:00:00,64.18,64.18,63.99,64.0,27692.0,54.5824,54.5824,54.4208,54.4293,27692.0
2020-08-19 12:10:00,64.01,64.04,63.96,64.0,52904.0,54.4379,54.4634,54.3953,54.4293,52904.0
2020-08-19 12:20:00,64.01,64.04,63.87,64.0,46526.0,54.4379,54.4634,54.3188,54.4293,46526.0
2020-08-19 12:30:00,64.0,64.17,63.95,64.09,42762.0,54.4293,54.5739,54.3868,54.5059,42762.0
2020-08-19 12:40:00,64.07,64.08,63.96,64.05,32600.0,54.4889,54.4974,54.3953,54.4719,32600.0
2020-08-19 12:50:00,64.05,64.07,63.97,63.97,31158.0,54.4719,54.4889,54.4038,54.4038,31158.0
2020-08-19 13:00:00,63.95,64.14,63.91,64.14,29872.0,54.3868,54.5484,54.3528,54.5484,29872.0
2020-08-19 13:10:00,64.13,64.17,64.06,64.13,29962.0,54.5399,54.5739,54.4804,54.5399,29962.0
2020-08-19 13:20:00,64.12,64.13,63.98,63.99,50840.0,54.5314,54.5399,54.4123,54.4208,50840.0
2020-08-19 13:30:00,63.99,64.07,63.96,63.99,39788.0,54.4208,54.4889,54.3953,54.4208,39788.0
2020-08-19 13:40:00,64.0,64.08,63.97,64.04,38740.0,54.4293,54.4974,54.4038,54.4634,38740.0
2020-08-19 13:50:00,64.04,64.11,63.99,64.06,31172.0,54.4634,54.5229,54.4208,54.4804,31172.0
2020-08-19 14:00:00,64.06,64.11,64.04,64.11,29612.0,54.4804,54.5229,54.4634,54.5229,29612.0
2020-08-19 14:10:00,64.1,64.11,63.93,63.99,33416.0,54.5144,54.5229,54.3698,54.4208,33416.0
2020-08-19 14:20:00,64.07,64.16,64.05,64.08,42518.0,54.4889,54.5654,54.4719,54.4974,42518.0
2020-08-19 14:30:00,64.11,64.17,64.03,64.12,25506.0,54.5229,54.5739,54.4549,54.5314,25506.0
2020-08-19 14:40:00,64.12,64.2,64.06,64.16,35012.0,54.5314,54.5994,54.4804,54.5654,35012.0
2020-08-19 14:50:00,64.14,64.19,64.1,64.14,31104.0,54.5484,54.5909,54.5144,54.5484,31104.0
2020-08-19 15:00:00,64.14,64.2,64.07,64.2,31558.0,54.5484,54.5994,54.4889,54.5994,31558.0
2020-08-19 15:10:00,64.2,64.21,64.13,64.14,36582.0,54.5994,54.6079,54.5399,54.5484,36582.0
2020-08-19 15:20:00,64.14,64.14,64.06,64.09,31532.0,54.5484,54.5484,54.4804,54.5059,31532.0
2020-08-19 15:30:00,64.12,64.24,64.11,64.21,40504.0,54.5314,54.6335,54.5229,54.6079,40504.0
2020-08-19 15:40:00,64.22,64.25,64.05,64.06,66842.0,54.6164,54.642,54.4719,54.4804,66842.0
2020-08-19 15:50:00,64.06,64.2,63.95,64.13,285076.0,54.4804,54.5994,54.3868,54.5399,285076.0
2020-08-20 09:30:00,63.65,63.92,63.38,63.77,44942.0,54.1317,54.3613,53.9021,54.2337,44942.0
2020-08-20 09:40:00,63.79,64.04,63.77,63.85,28496.0,54.2508,54.4634,54.2337,54.3018,28496.0
2020-08-20 09:50:00,63.89,64.01,63.88,63.92,25660.0,54.3358,54.4379,54.3273,54.3613,25660.0
2020-08-20 10:00:00,63.9,64.01,63.83,63.96,144086.0,54.3443,54.4379,54.2848,54.3953,144086.0
2020-08-20 10:10:00,63.95,64.01,63.87,63.99,34334.0,54.3868,54.4379,54.3188,54.4208,34334.0
2020-08-20 10:20:00,63.98,63.99,63.9,63.97,21592.0,54.4123,54.4208,54.3443,54.4038,21592.0
2020-08-20 10:30:00,63.98,64.0,63.88,63.88,27600.0,54.4123,54.4293,54.3273,54.3273,27600.0
2020-08-20 10:40:00,63.85,63.85,63.6,63.6,21198.0,54.3018,54.3018,54.0892,54.0892,21198.0
2020-08-20 10:50:00,63.61,63.66,63.49,63.52,25050.0,54.0977,54.1402,53.9956,54.0211,25050.0
2020-08-20 11:00:00,63.49,63.67,63.46,63.63,57910.0,53.9956,54.1487,53.9701,54.1147,57910.0
2020-08-20 11:10:00,63.64,63.83,63.61,63.8,11360.0,54.1232,54.2848,54.0977,54.2593,11360.0
2020-08-20 11:20:00,63.8,63.84,63.72,63.73,15658.0,54.2593,54.2933,54.1912,54.1997,15658.0
2020-08-20 11:30:00,63.72,63.82,63.71,63.77,9802.0,54.1912,54.2763,54.1827,54.2337,9802.0
2020-08-20 11:40:00,63.74,63.82,63.69,63.78,12488.0,54.2082,54.2763,54.1657,54.2422,12488.0
2020-08-20 11:50:00,63.8,63.82,63.68,63.7,310668.0,54.2593,54.2763,54.1572,54.1742,310668.0
2020-08-20 12:00:00,63.67,63.69,63.55,63.56,18808.0,54.1487,54.1657,54.0466,54.0551,18808.0
2020-08-20 12:10:00,63.53,63.59,63.45,63.56,11786.0,54.0296,54.0807,53.9616,54.0551,11786.0
2020-08-20 12:20:00,63.58,63.68,63.58,63.63,16192.0,54.0722,54.1572,54.0722,54.1147,16192.0
2020-08-20 12:30:00,63.63,63.64,63.44,63.46,24462.0,54.1147,54.1232,53.9531,53.9701,24462.0
2020-08-20 12:40:00,63.42,63.42,63.18,63.18,17452.0,53.9361,53.9361,53.732,53.732,17452.0
2020-08-20 12:50:00,63.22,63.27,63.2,63.23,12740.0,53.766,53.8085,53.749,53.7745,12740.0
2020-08-20 13:00:00,63.23,63.23,63.04,63.1,30646.0,53.7745,53.7745,53.6129,53.6639,30646.0
2020-08-20 13:10:00,63.1,63.1,63.04,63.07,16010.0,53.6639,53.6639,53.6129,53.6384,16010.0
2020-08-20 13:20:00,63.07,63.13,63.04,63.05,20424.0,53.6384,53.6894,53.6129,53.6214,20424.0
2020-08-20 13:30:00,63.05,63.07,63.0,63.06,25878.0,53.6214,53.6384,53.5789,53.6299,25878.0
2020-08-20 13:40:00,63.06,63.21,63.02,63.17,28398.0,53.6299,53.7575,53.5959,53.7235,28398.0
2020-08-20 13:50:00,63.18,63.29,63.18,63.23,38402.0,53.732,53.8255,53.732,53.7745,38402.0
2020-08-20 14:00:00,63.23,63.23,63.08,63.09,21180.0,53.7745,53.7745,53.6469,53.6554,21180.0
2020-08-20 14:10:00,63.09,63.12,63.07,63.07,16972.0,53.6554,53.6809,53.6384,53.6384,16972.0
2020-08-20 14:20:00,63.07,63.13,63.04,63.11,23742.0,53.6384,53.6894,53.6129,53.6724,23742.0
2020-08-20 14:30:00,63.12,63.17,63.09,63.1,20898.0,53.6809,53.7235,53.6554,53.6639,20898.0
2020-08-20 14:40:00,63.1,63.12,63.05,63.1,21396.0,53.6639,53.6809,53.6214,53.6639,21396.0
2020-08-20 14:50:00,63.09,63.24,63.09,63.23,19418.0,53.6554,53.783,53.6554,53.7745,19418.0
2020-08-20 15:00:00,63.23,63.34,63.22,63.3,26366.0,53.7745,53.868,53.766,53.834,26366.0
2020-08-20 15:10:00,63.31,63.31,63.13,63.13,30012.0,53.8425,53.8425,53.6894,53.6894,30012.0
2020-08-20 15:20:00,63.13,63.15,63.04,63.1,22952.0,53.6894,53.7065,53.6129,53.6639,22952.0
2020-08-20 15:30:00,63.09,63.09,62.99,63.02,40660.0,53.6554,53.6554,53.5704,53.5959,40660.0
2020-08-20 15:40:00,63.02,63.07,62.99,63.02,62262.0,53.5959,53.6384,53.5704,53.5959,62262.0
2020-08-20 15:50:00,62.99,63.15,62.98,63.1,180480.0,53.5704,53.7065,53.5619,53.6639,180480.0
2020-08-21 09:30:00,63.27,63.27,63.06,63.16,137536.0,53.8085,53.8085,53.6299,53.715,137536.0
2020-08-21 09:40:00,63.17,63.2,63.13,63.13,7800.0,53.7235,53.749,53.6894,53.6894,7800.0
2020-08-21 09:50:00,63.13,63.15,63.02,63.09,7006.0,53.6894,53.7065,53.5959,53.6554,7006.0
2020-08-21 10:00:00,63.09,63.23,63.0,63.03,33048.0,53.6554,53.7745,53.5789,53.6044,33048.0
2020-08-21 10:10:00,62.99,63.02,62.58,62.58,51908.0,53.5704,53.5959,53.2217,53.2217,51908.0
2020-08-21 10:20:00,62.58,62.63,62.46,62.53,18656.0,53.2217,53.2642,53.1196,53.1792,18656.0
2020-08-21 10:30:00,62.54,62.63,62.47,62.54,18326.0,53.1877,53.2642,53.1281,53.1877,18326.0
2020-08-21 10:40:00,62.55,62.59,62.43,62.48,27228.0,53.1962,53.2302,53.0941,53.1367,27228.0
2020-08-21 10:50:00,62.47,62.52,62.43,62.45,35182.0,53.1281,53.1707,53.0941,53.1111,35182.0
2020-08-21 11:00:00,62.47,62.63,62.43,62.6,48332.0,53.1281,53.2642,53.0941,53.2387,48332.0
2020-08-21 11:10:00,62.63,62.81,62.59,62.8,91306.0,53.2642,53.4173,53.2302,53.4088,91306.0
2020-08-21 11:20:00,62.82,62.84,62.54,62.57,30836.0,53.4258,53.4428,53.1877,53.2132,30836.0
2020-08-21 11:30:00,62.54,62.79,62.54,62.79,145686.0,53.1877,53.4003,53.1877,53.4003,145686.0
2020-08-21 11:40:00,62.77,62.83,62.72,62.73,52460.0,53.3833,53.4343,53.3408,53.3493,52460.0
2020-08-21 11:50:00,62.75,62.77,62.65,62.72,10872.0,53.3663,53.3833,53.2812,53.3408,10872.0
2020-08-21 12:00:00,62.74,62.76,62.65,62.74,8516.0,53.3578,53.3748,53.2812,53.3578,8516.0
2020-08-21 12:10:00,62.74,62.8,62.72,62.79,11382.0,53.3578,53.4088,53.3408,53.4003,11382.0
2020-08-21 12:20:00,62.79,62.81,62.69,62.72,15200.0,53.4003,53.4173,53.3152,53.3408,15200.0
2020-08-21 12:30:00,62.72,62.72,62.55,62.57,16580.0,53.3408,53.3408,53.1962,53.2132,16580.0
2020-08-21 12:40:00,62.55,62.65,62.51,62.65,17254.0,53.1962,53.2812,53.1622,53.2812,17254.0
2020-08-21 12:50:00,62.64,62.73,62.6,62.67,48076.0,53.2727,53.3493,53.2387,53.2982,48076.0
2020-08-21 13:00:00,62.66,62.88,62.66,62.88,10348.0,53.2897,53.4768,53.2897,53.4768,10348.0
2020-08-21 13:10:00,62.88,62.88,62.81,62.82,9304.0,53.4768,53.4768,53.4173,53.4258,9304.0
2020-08-21 13:20:00,62.82,62.83,62.75,62.77,12098.0,53.4258,53.4343,53.3663,53.3833,12098.0
2020-08-21 13:30:00,62.8,62.87,62.8,62.83,11264.0,53.4088,53.4683,53.4088,53.4343,11264.0
2020-08-21 13:40:00,62.82,62.91,62.82,62.9,13702.0,53.4258,53.5023,53.4258,53.4938,13702.0
2020-08-21 13:50:00,62.89,62.99,62.89,62.96,16298.0,53.4853,53.5704,53.4853,53.5449,16298.0
2020-08-21 14:00:00,62.92,62.93,62.87,62.9,13182.0,53.5109,53.5194,53.4683,53.4938,13182.0
2020-08-21 14:10:00,62.91,62.92,62.77,62.78,23644.0,53.5023,53.5109,53.3833,53.3918,23644.0
2020-08-21 14:20:00,62.78,62.9,62.78,62.9,14248.0,53.3918,53.4938,53.3918,53.4938,14248.0
2020-08-21 14:30:00,62.89,63.01,62.89,63.0,51218.0,53.4853,53.5874,53.4853,53.5789,51218.0
2020-08-21 14:40:00,63.01,63.01,62.87,62.87,13176.0,53.5874,53.5874,53.4683,53.4683,13176.0
2020-08-21 14:50:00,62.87,62.96,62.84,62.85,24840.0,53.4683,53.5449,53.4428,53.4513,24840.0
2020-08-21 15:00:00,62.87,62.96,62.85,62.92,22988.0,53.4683,53.5449,53.4513,53.5109,22988.0
2020-08-21 15:10:00,62.92,62.99,62.87,62.96,22236.0,53.5109,53.5704,53.4683,53.5449,22236.0
2020-08-21 15:20:00,62.97,62.98,62.87,62.9,22452.0,53.5534,53.5619,53.4683,53.4938,22452.0
2020-08-21 15:30:00,62.88,62.93,62.81,62.87,45012.0,53.4768,53.5194,53.4173,53.4683,45012.0
2020-08-21 15:40:00,62.87,62.92,62.78,62.81,65462.0,53.4683,53.5109,53.3918,53.4173,65462.0
2020-08-21 15:50:00,62.79,62.84,62.64,62.74,277008.0,53.4003,53.4428,53.2727,53.3578,277008.0
2020-08-24 09:30:00,62.86,62.98,62.64,62.69,35558.0,53.4598,53.5619,53.2727,53.3152,35558.0
2020-08-24 09:40:00,62.62,62.78,62.44,62.7,17994.0,53.2557,53.3918,53.1026,53.3238,17994.0
2020-08-24 09:50:00,62.77,63.03,62.69,62.84,14742.0,53.3833,53.6044,53.3152,53.4428,14742.0
2020-08-24 10:00:00,62.83,62.95,62.71,62.92,21484.0,53.4343,53.5364,53.3323,53.5109,21484.0
2020-08-24 10:10:00,62.93,62.93,62.63,62.67,24002.0,53.5194,53.5194,53.2642,53.2982,24002.0
2020-08-24 10:20:00,62.67,62.88,62.63,62.84,19734.0,53.2982,53.4768,53.2642,53.4428,19734.0
2020-08-24 10:30:00,62.85,63.03,62.83,62.98,16168.0,53.4513,53.6044,53.4343,53.5619,16168.0
2020-08-24 10:40:00,63.0,63.36,63.0,63.36,24596.0,53.5789,53.8851,53.5789,53.8851,24596.0
2020-08-24 10:50:00,63.38,63.6,63.37,63.47,20460.0,53.9021,54.0892,53.8936,53.9786,20460.0
2020-08-24 11:00:00,63.54,63.54,63.26,63.27,11200.0,54.0381,54.0381,53.8,53.8085,11200.0
2020-08-24 11:10:00,63.25,63.36,63.21,63.35,11718.0,53.7915,53.8851,53.7575,53.8765,11718.0
2020-08-24 11:20:00,63.35,63.37,63.3,63.31,15958.0,53.8765,53.8936,53.834,53.8425,15958.0
2020-08-24 11:30:00,63.32,63.37,63.25,63.25,14452.0,53.851,53.8936,53.7915,53.7915,14452.0
2020-08-24 11:40:00,63.27,63.27,63.1,63.15,7016.0,53.8085,53.8085,53.6639,53.7065,7016.0
2020-08-24 11:50:00,63.17,63.32,63.15,63.2,12426.0,53.7235,53.851,53.7065,53.749,12426.0
2020-08-24 12:00:00,63.16,63.24,63.13,63.2,6566.0,53.715,53.783,53.6894,53.749,6566.0
2020-08-24 12:10:00,63.19,63.22,63.15,63.18,7994.0,53.7405,53.766,53.7065,53.732,7994.0
2020-08-24 12:20:00,63.18,63.32,63.18,63.32,6738.0,53.732,53.851,53.732,53.851,6738.0
2020-08-24 12:30:00,63.34,63.35,63.24,63.27,10308.0,53.868,53.8765,53.783,53.8085,10308.0
2020-08-24 12:40:00,63.27,63.28,63.19,63.22,10294.0,53.8085,53.817,53.7405,53.766,10294.0
2020-08-24 12:50:00,63.22,63.29,63.21,63.22,50516.0,53.766,53.8255,53.7575,53.766,50516.0
2020-08-24 13:00:00,63.21,63.27,63.18,63.27,18508.0,53.7575,53.8085,53.732,53.8085,18508.0
2020-08-24 13:10:00,63.27,63.37,63.23,63.36,22888.0,53.8085,53.8936,53.7745,53.8851,22888.0
2020-08-24 13:20:00,63.36,63.38,63.3,63.31,49990.0,53.8851,53.9021,53.834,53.8425,49990.0
2020-08-24 13:30:00,63.32,63.43,63.3,63.42,27576.0,53.851,53.9446,53.834,53.9361,27576.0
2020-08-24 13:40:00,63.42,63.56,63.38,63.56,11786.0,53.9361,54.0551,53.9021,54.0551,11786.0
2020-08-24 13:50:00,63.54,63.54,63.47,63.5,12058.0,54.0381,54.0381,53.9786,54.0041,12058.0
2020-08-24 14:00:00,63.51,63.53,63.48,63.5,16042.0,54.0126,54.0296,53.9871,54.0041,16042.0
2020-08-24 14:10:00,63.51,63.54,63.49,63.51,15308.0,54.0126,54.0381,53.9956,54.0126,15308.0
2020-08-24 14:20:00,63.52,63.53,63.49,63.5,12400.0,54.0211,54.0296,53.9956,54.0041,12400.0
2020-08-24 14:30:00,63.51,63.63,63.49,63.54,28094.0,54.0126,54.1147,53.9956,54.0381,28094.0
2020-08-24 14:40:00,63.56,63.58,63.52,63.52,6286.0,54.0551,54.0722,54.0211,54.0211,6286.0
2020-08-24 14:50:00,63.52,63.56,63.48,63.49,9344.0,54.0211,54.0551,53.9871,53.9956,9344.0
2020-08-24 15:00:00,63.48,63.52,63.45,63.49,17838.0,53.9871,54.0211,53.9616,53.9956,17838.0
2020-08-24 15:10:00,63.49,63.51,63.44,63.44,14232.0,53.9956,54.0126,53.9531,53.9531,14232.0
2020-08-24 15:20:00,63.45,63.52,63.44,63.51,12622.0,53.9616,54.0211,53.9531,54.0126,12622.0
2020-08-24 15:30:00,63.5,63.57,63.49,63.55,28480.0,54.0041,54.0637,53.9956,54.0466,28480.0
2020-08-24 15:40:00,63.55,63.56,63.45,63.48,27866.0,54.0466,54.0551,53.9616,53.9871,27866.0
2020-08-24 15:50:00,63.5,63.71,63.42,63.69,154096.0,54.0041,54.1827,53.9361,54.1657,154096.0
2020-08-25 09:30:00,64.05,64.05,63.47,63.5,39460.0,54.4719,54.4719,53.9786,54.0041,39460.0
2020-08-25 09:40:00,63.48,63.63,63.35,63.37,16310.0,53.9871,54.1147,53.8765,53.8936,16310.0
2020-08-25 09:50:00,63.35,63.51,63.18,63.18,14010.0,53.8765,54.0126,53.732,53.732,14010.0
2020-08-25 10:00:00,63.14,63.22,63.06,63.16,19418.0,53.698,53.766,53.6299,53.715,19418.0
2020-08-25 10:10:00,63.17,63.18,63.01,63.06,20016.0,53.7235,53.732,53.5874,53.6299,20016.0
2020-08-25 10:20:00,63.04,63.13,62.98,63.08,22330.0,53.6129,53.6894,53.5619,53.6469,22330.0
2020-08-25 10:30:00,63.07,63.19,63.02,63.17,16154.0,53.6384,53.7405,53.5959,53.7235,16154.0
2020-08-25 10:40:00,63.14,63.21,63.09,63.15,9740.0,53.698,53.7575,53.6554,53.7065,9740.0
2020-08-25 10:50:00,63.07,63.11,62.97,62.98,10786.0,53.6384,53.6724,53.5534,53.5619,10786.0
2020-08-25 11:00:00,62.95,63.06,62.94,62.99,25000.0,53.5364,53.6299,53.5279,53.5704,25000.0
2020-08-25 11:10:00,63.01,63.11,62.95,62.98,24436.0,53.5874,53.6724,53.5364,53.5619,24436.0
2020-08-25 11:20:00,63.01,63.26,62.99,63.26,10838.0,53.5874,53.8,53.5704,53.8,10838.0
2020-08-25 11:30:00,63.25,63.29,63.17,63.2,19022.0,53.7915,53.8255,53.7235,53.749,19022.0
2020-08-25 11:40:00,63.21,63.32,63.18,63.19,40630.0,53.7575,53.851,53.732,53.7405,40630.0
2020-08-25 11:50:00,63.21,63.22,63.13,63.18,12136.0,53.7575,53.766,53.6894,53.732,12136.0
2020-08-25 12:00:00,63.17,63.23,63.13,63.23,9364.0,53.7235,53.7745,53.6894,53.7745,9364.0
2020-08-25 12:10:00,63.22,63.24,63.16,63.24,16050.0,53.766,53.783,53.715,53.783,16050.0
2020-08-25 12:20:00,63.22,63.24,63.17,63.21,11470.0,53.766,53.783,53.7235,53.7575,11470.0
2020-08-25 12:30:00,63.21,63.23,63.14,63.22,9354.0,53.7575,53.7745,53.698,53.766,9354.0
2020-08-25 12:40:00,63.22,63.24,63.15,63.16,15678.0,53.766,53.783,53.7065,53.715,15678.0
2020-08-25 12:50:00,63.17,63.17,63.0,63.01,28350.0,53.7235,53.7235,53.5789,53.5874,28350.0
2020-08-25 13:00:00,62.99,63.08,62.98,63.05,14152.0,53.5704,53.6469,53.5619,53.6214,14152.0
2020-08-25 13:10:00,63.06,63.15,63.02,63.11,26594.0,53.6299,53.7065,53.5959,53.6724,26594.0
2020-08-25 13:20:00,63.1,63.1,63.02,63.06,11528.0,53.6639,53.6639,53.5959,53.6299,11528.0
2020-08-25 13:30:00,63.06,63.1,63.02,63.04,12104.0,53.6299,53.6639,53.5959,53.6129,12104.0
2020-08-25 13:40:00,63.03,63.07,63.02,63.02,14494.0,53.6044,53.6384,53.5959,53.5959,14494.0
2020-08-25 13:50:00,63.02,63.04,62.97,62.97,21732.0,53.5959,53.6129,53.5534,53.5534,21732.0
2020-08-25 14:00:00,62.99,62.99,62.88,62.88,36730.0,53.5704,53.5704,53.4768,53.4768,36730.0
2020-08-25 14:10:00,62.9,62.92,62.75,62.77,33786.0,53.4938,53.5109,53.3663,53.3833,33786.0
2020-08-25 14:20:00,62.77,62.81,62.63,62.7,43180.0,53.3833,53.4173,53.2642,53.3238,43180.0
2020-08-25 14:30:00,62.7,62.77,62.65,62.68,64122.0,53.3238,53.3833,53.2812,53.3067,64122.0
2020-08-25 14:40:00,62.68,62.75,62.67,62.71,33918.0,53.3067,53.3663,53.2982,53.3323,33918.0
2020-08-25 14:50:00,62.71,62.73,62.61,62.63,54450.0,53.3323,53.3493,53.2472,53.2642,54450.0
2020-08-25 15:00:00,62.65,62.73,62.55,62.69,61278.0,53.2812,53.3493,53.1962,53.3152,61278.0
2020-08-25 15:10:00,62.69,62.7,62.63,62.68,22878.0,53.3152,53.3238,53.2642,53.3067,22878.0
2020-08-25 15:20:00,62.69,62.73,62.67,62.73,34776.0,53.3152,53.3493,53.2982,53.3493,34776.0
2020-08-25 15:30:00,62.73,62.85,62.72,62.8,40644.0,53.3493,53.4513,53.3408,53.4088,40644.0
2020-08-25 15:40:00,62.8,62.9,62.77,62.83,53878.0,53.4088,53.4938,53.3833,53.4343,53878.0
2020-08-25 15:50:00,62.82,62.84,62.71,62.74,151788.0,53.4258,53.4428,53.3323,53.3578,151788.0
2020-08-26 09:30:00,62.4,62.4,61.67,61.97,67950.0,53.0686,53.0686,52.4478,52.7029,67950.0
2020-08-26 09:40:00,61.93,62.47,61.93,62.47,45798.0,52.6689,53.1281,52.6689,53.1281,45798.0
2020-08-26 09:50:00,62.46,62.55,62.35,62.35,26854.0,53.1196,53.1962,53.0261,53.0261,26854.0
2020-08-26 10:00:00,62.33,62.46,62.3,62.37,11372.0,53.0091,53.1196,52.9836,53.0431,11372.0
2020-08-26 10:10:00,62.35,62.38,62.12,62.18,12214.0,53.0261,53.0516,52.8305,52.8815,12214.0
2020-08-26 10:20:00,62.21,62.4,62.2,62.29,13826.0,52.907,53.0686,52.8985,52.9751,13826.0
2020-08-26 10:30:00,62.33,62.38,62.29,62.35,32738.0,53.0091,53.0516,52.9751,53.0261,32738.0
2020-08-26 10:40:00,62.32,62.32,61.93,61.95,55636.0,53.0006,53.0006,52.6689,52.6859,55636.0
2020-08-26 10:50:00,61.95,61.95,61.74,61.85,56550.0,52.6859,52.6859,52.5073,52.6009,56550.0
2020-08-26 11:00:00,61.82,61.87,61.67,61.85,48276.0,52.5753,52.6179,52.4478,52.6009,48276.0
2020-08-26 11:10:00,61.84,61.85,61.7,61.7,10930.0,52.5924,52.6009,52.4733,52.4733,10930.0
2020-08-26 11:20:00,61.71,61.72,61.6,61.63,13990.0,52.4818,52.4903,52.3882,52.4138,13990.0
2020-08-26 11:30:00,61.6,61.62,61.45,61.45,44954.0,52.3882,52.4053,52.2607,52.2607,44954.0
2020-08-26 11:40:00,61.44,61.57,61.4,61.57,63388.0,52.2522,52.3627,52.2182,52.3627,63388.0
2020-08-26 11:50:00,61.59,61.74,61.59,61.66,19968.0,52.3797,52.5073,52.3797,52.4393,19968.0
2020-08-26 12:00:00,61.64,61.73,61.64,61.65,12000.0,52.4223,52.4988,52.4223,52.4308,12000.0
2020-08-26 12:10:00,61.64,61.66,61.49,61.51,20216.0,52.4223,52.4393,52.2947,52.3117,20216.0
2020-08-26 12:20:00,61.54,61.54,61.38,61.42,25508.0,52.3372,52.3372,52.2011,52.2352,25508.0
2020-08-26 12:30:00,61.41,61.5,61.35,61.37,45486.0,52.2267,52.3032,52.1756,52.1926,45486.0
2020-08-26 12:40:00,61.38,61.55,61.38,61.54,52388.0,52.2011,52.3457,52.2011,52.3372,52388.0
2020-08-26 12:50:00,61.55,61.68,61.5,61.6,17022.0,52.3457,52.4563,52.3032,52.3882,17022.0
2020-08-26 13:00:00,61.58,61.65,61.54,61.58,14636.0,52.3712,52.4308,52.3372,52.3712,14636.0
2020-08-26 13:10:00,61.59,61.69,61.57,61.69,11244.0,52.3797,52.4648,52.3627,52.4648,11244.0
2020-08-26 13:20:00,61.7,61.7,61.6,61.6,9644.0,52.4733,52.4733,52.3882,52.3882,9644.0
2020-08-26 13:30:00,61.6,61.62,61.54,61.62,18490.0,52.3882,52.4053,52.3372,52.4053,18490.0
2020-08-26 13:40:00,61.6,61.6,61.51,61.54,10186.0,52.3882,52.3882,52.3117,52.3372,10186.0
2020-08-26 13:50:00,61.56,61.58,61.4,61.43,12022.0,52.3542,52.3712,52.2182,52.2437,12022.0
2020-08-26 14:00:00,61.41,61.56,61.4,61.49,11046.0,52.2267,52.3542,52.2182,52.2947,11046.0
2020-08-26 14:10:00,61.5,61.52,61.4,61.44,17964.0,52.3032,52.3202,52.2182,52.2522,17964.0
2020-08-26 14:20:00,61.44,61.47,61.38,61.39,24690.0,52.2522,52.2777,52.2011,52.2097,24690.0
2020-08-26 14:30:00,61.4,61.43,61.29,61.35,35672.0,52.2182,52.2437,52.1246,52.1756,35672.0
2020-08-26 14:40:00,61.35,61.39,61.27,61.27,21116.0,52.1756,52.2097,52.1076,52.1076,21116.0
2020-08-26 14:50:00,61.27,61.37,61.27,61.3,42726.0,52.1076,52.1926,52.1076,52.1331,42726.0
2020-08-26 15:00:00,61.29,61.3,61.21,61.24,36828.0,52.1246,52.1331,52.0566,52.0821,36828.0
2020-08-26 15:10:00,61.26,61.35,61.21,61.25,62370.0,52.0991,52.1756,52.0566,52.0906,62370.0
2020-08-26 15:20:00,61.26,61.33,61.23,61.3,58640.0,52.0991,52.1586,52.0736,52.1331,58640.0
2020-08-26 15:30:00,61.31,61.44,61.28,61.35,84040.0,52.1416,52.2522,52.1161,52.1756,84040.0
2020-08-26 15:40:00,61.35,61.39,61.26,61.29,87774.0,52.1756,52.2097,52.0991,52.1246,87774.0
2020-08-26 15:50:00,61.29,61.3,61.12,61.17,330240.0,52.1246,52.1331,51.98,52.0225,330240.0
2020-08-27 09:30:00,61.56,61.92,61.56,61.82,97274.0,52.3542,52.6604,52.3542,52.5753,97274.0
2020-08-27 09:40:00,61.78,61.88,61.6,61.78,28046.0,52.5413,52.6264,52.3882,52.5413,28046.0
2020-08-27 09:50:00,61.75,62.06,61.7,62.06,56010.0,52.5158,52.7795,52.4733,52.7795,56010.0
2020-08-27 10:00:00,62.09,62.32,62.05,62.07,41680.0,52.805,53.0006,52.771,52.788,41680.0
2020-08-27 10:10:00,62.07,62.34,62.07,62.23,76722.0,52.788,53.0176,52.788,52.924,76722.0
2020-08-27 10:20:00,62.22,62.55,62.2,62.49,37432.0,52.9155,53.1962,52.8985,53.1452,37432.0
2020-08-27 10:30:00,62.48,62.55,62.37,62.38,25856.0,53.1367,53.1962,53.0431,53.0516,25856.0
2020-08-27 10:40:00,62.37,62.37,62.15,62.26,29110.0,53.0431,53.0431,52.856,52.9495,29110.0
2020-08-27 10:50:00,62.28,62.29,62.08,62.09,50876.0,52.9666,52.9751,52.7965,52.805,50876.0
2020-08-27 11:00:00,62.08,62.08,61.7,61.71,53762.0,52.7965,52.7965,52.4733,52.4818,53762.0
2020-08-27 11:10:00,61.67,61.69,61.52,61.62,35394.0,52.4478,52.4648,52.3202,52.4053,35394.0
2020-08-27 11:20:00,61.6,61.77,61.56,61.71,25014.0,52.3882,52.5328,52.3542,52.4818,25014.0
2020-08-27 11:30:00,61.76,61.87,61.63,61.68,31432.0,52.5243,52.6179,52.4138,52.4563,31432.0
2020-08-27 11:40:00,61.66,61.76,61.65,61.73,16142.0,52.4393,52.5243,52.4308,52.4988,16142.0
2020-08-27 11:50:00,61.74,61.89,61.71,61.88,13614.0,52.5073,52.6349,52.4818,52.6264,13614.0
2020-08-27 12:00:00,61.88,62.02,61.75,61.8,65548.0,52.6264,52.7454,52.5158,52.5583,65548.0
2020-08-27 12:10:00,61.82,61.88,61.77,61.88,11184.0,52.5753,52.6264,52.5328,52.6264,11184.0
2020-08-27 12:20:00,61.85,61.85,61.74,61.74,20198.0,52.6009,52.6009,52.5073,52.5073,20198.0
2020-08-27 12:30:00,61.74,61.76,61.65,61.74,17390.0,52.5073,52.5243,52.4308,52.5073,17390.0
2020-08-27 12:40:00,61.72,61.72,61.6,61.63,12564.0,52.4903,52.4903,52.3882,52.4138,12564.0
2020-08-27 12:50:00,61.65,61.75,61.63,61.71,19668.0,52.4308,52.5158,52.4138,52.4818,19668.0
2020-08-27 13:00:00,61.7,61.75,61.66,61.66,14466.0,52.4733,52.5158,52.4393,52.4393,14466.0
2020-08-27 13:10:00,61.66,61.73,61.63,61.69,18418.0,52.4393,52.4988,52.4138,52.4648,18418.0
2020-08-27 13:20:00,61.68,61.77,61.68,61.73,12304.0,52.4563,52.5328,52.4563,52.4988,12304.0
2020-08-27 13:30:00,61.74,61.81,61.73,61.74,18732.0,52.5073,52.5668,52.4988,52.5073,18732.0
2020-08-27 13:40:00,61.7,61.73,61.65,61.68,10894.0,52.4733,52.4988,52.4308,52.4563,10894.0
2020-08-27 13:50:00,61.67,61.73,61.63,61.73,22710.0,52.4478,52.4988,52.4138,52.4988,22710.0
2020-08-27 14:00:00,61.73,61.85,61.72,61.81,18444.0,52.4988,52.6009,52.4903,52.5668,18444.0
2020-08-27 14:10:00,61.8,61.88,61.79,61.84,18652.0,52.5583,52.6264,52.5498,52.5924,18652.0
2020-08-27 14:20:00,61.83,61.85,61.77,61.84,18856.0,52.5839,52.6009,52.5328,52.5924,18856.0
2020-08-27 14:30:00,61.83,61.92,61.81,61.9,19790.0,52.5839,52.6604,52.5668,52.6434,19790.0
2020-08-27 14:40:00,61.91,61.92,61.85,61.92,13606.0,52.6519,52.6604,52.6009,52.6604,13606.0
2020-08-27 14:50:00,61.93,61.94,61.75,61.8,25280.0,52.6689,52.6774,52.5158,52.5583,25280.0
2020-08-27 15:00:00,61.8,61.91,61.76,61.88,25570.0,52.5583,52.6519,52.5243,52.6264,25570.0
2020-08-27 15:10:00,61.87,61.88,61.8,61.87,24882.0,52.6179,52.6264,52.5583,52.6179,24882.0
2020-08-27 15:20:00,61.88,61.91,61.84,61.85,29002.0,52.6264,52.6519,52.5924,52.6009,29002.0
2020-08-27 15:30:00,61.88,61.88,61.79,61.82,52632.0,52.6264,52.6264,52.5498,52.5753,52632.0
2020-08-27 15:40:00,61.82,61.87,61.79,61.8,54330.0,52.5753,52.6179,52.5498,52.5583,54330.0
2020-08-27 15:50:00,61.77,61.95,61.77,61.8,198320.0,52.5328,52.6859,52.5328,52.5583,198320.0
2020-08-28 09:30:00,61.57,61.94,61.45,61.45,22008.0,52.3627,52.6774,52.2607,52.2607,22008.0
2020-08-28 09:40:00,61.51,61.78,61.47,61.72,9766.0,52.3117,52.5413,52.2777,52.4903,9766.0
2020-08-28 09:50:00,61.69,61.69,61.48,61.48,2404.0,52.4648,52.4648,52.2862,52.2862,2404.0
2020-08-28 10:00:00,61.48,61.49,61.29,61.35,15014.0,52.2862,52.2947,52.1246,52.1756,15014.0
2020-08-28 10:10:00,61.32,61.38,61.22,61.29,13728.0,52.1501,52.2011,52.0651,52.1246,13728.0
2020-08-28 10:20:00,61.27,61.41,61.24,61.26,8244.0,52.1076,52.2267,52.0821,52.0991,8244.0
2020-08-28 10:30:00,61.26,61.33,61.2,61.3,17336.0,52.0991,52.1586,52.0481,52.1331,17336.0
2020-08-28 10:40:00,61.34,61.54,61.3,61.54,10704.0,52.1671,52.3372,52.1331,52.3372,10704.0
2020-08-28 10:50:00,61.56,61.57,61.31,61.34,15950.0,52.3542,52.3627,52.1416,52.1671,15950.0
2020-08-28 11:00:00,61.34,61.35,61.27,61.29,10614.0,52.1671,52.1756,52.1076,52.1246,10614.0
2020-08-28 11:10:00,61.27,61.41,61.27,61.29,8468.0,52.1076,52.2267,52.1076,52.1246,8468.0
2020-08-28 11:20:00,61.27,61.32,61.19,61.22,5546.0,52.1076,52.1501,52.0396,52.0651,5546.0
2020-08-28 11:30:00,61.22,61.24,61.13,61.24,6962.0,52.0651,52.0821,51.9885,52.0821,6962.0
2020-08-28 11:40:00,61.26,61.27,61.19,61.19,4518.0,52.0991,52.1076,52.0396,52.0396,4518.0
2020-08-28 11:50:00,61.22,61.24,61.17,61.19,8446.0,52.0651,52.0821,52.0225,52.0396,8446.0
2020-08-28 12:00:00,61.19,61.2,61.14,61.18,6526.0,52.0396,52.0481,51.997,52.0311,6526.0
2020-08-28 12:10:00,61.16,61.3,61.16,61.3,6260.0,52.014,52.1331,52.014,52.1331,6260.0
2020-08-28 12:20:00,61.31,61.35,61.24,61.33,14706.0,52.1416,52.1756,52.0821,52.1586,14706.0
2020-08-28 12:30:00,61.32,61.41,61.32,61.35,10338.0,52.1501,52.2267,52.1501,52.1756,10338.0
2020-08-28 12:40:00,61.33,61.42,61.33,61.41,10828.0,52.1586,52.2352,52.1586,52.2267,10828.0
2020-08-28 12:50:00,61.4,61.45,61.37,61.39,15762.0,52.2182,52.2607,52.1926,52.2097,15762.0
2020-08-28 13:00:00,61.38,61.48,61.35,61.48,8008.0,52.2011,52.2862,52.1756,52.2862,8008.0
2020-08-28 13:10:00,61.49,61.63,61.48,61.6,15284.0,52.2947,52.4138,52.2862,52.3882,15284.0
2020-08-28 13:20:00,61.56,61.57,61.51,61.54,6524.0,52.3542,52.3627,52.3117,52.3372,6524.0
2020-08-28 13:30:00,61.52,61.58,61.51,61.54,9730.0,52.3202,52.3712,52.3117,52.3372,9730.0
2020-08-28 13:40:00,61.51,61.51,61.45,61.45,9178.0,52.3117,52.3117,52.2607,52.2607,9178.0
2020-08-28 13:50:00,61.46,61.55,61.38,61.38,15632.0,52.2692,52.3457,52.2011,52.2011,15632.0
2020-08-28 14:00:00,61.38,61.41,61.23,61.24,50226.0,52.2011,52.2267,52.0736,52.0821,50226.0
2020-08-28 14:10:00,61.22,61.24,61.12,61.18,46936.0,52.0651,52.0821,51.98,52.0311,46936.0
2020-08-28 14:20:00,61.18,61.23,61.12,61.2,104760.0,52.0311,52.0736,51.98,52.0481,104760.0
2020-08-28 14:30:00,61.19,61.21,61.1,61.1,61462.0,52.0396,52.0566,51.963,51.963,61462.0
2020-08-28 14:40:00,61.1,61.17,61.06,61.13,34902.0,51.963,52.0225,51.929,51.9885,34902.0
2020-08-28 14:50:00,61.16,61.21,61.1,61.21,46192.0,52.014,52.0566,51.963,52.0566,46192.0
2020-08-28 15:00:00,61.19,61.2,61.1,61.15,50218.0,52.0396,52.0481,51.963,52.0055,50218.0
2020-08-28 15:10:00,61.13,61.27,61.12,61.2,185268.0,51.9885,52.1076,51.98,52.0481,185268.0
2020-08-28 15:20:00,61.19,61.24,61.14,61.21,69608.0,52.0396,52.0821,51.997,52.0566,69608.0
2020-08-28 15:30:00,61.19,61.21,61.06,61.08,124954.0,52.0396,52.0566,51.929,51.946,124954.0
2020-08-28 15:40:00,61.08,61.12,60.99,61.11,82484.0,51.946,51.98,51.8695,51.9715,82484.0
2020-08-28 15:50:00,61.1,61.24,61.06,61.16,229022.0,51.963,52.0821,51.929,52.014,229022.0
2020-08-31 09:30:00,61.26,61.75,61.1,61.67,39900.0,52.0991,52.5158,51.963,52.4478,39900.0
2020-08-31 09:40:00,61.62,61.96,61.52,61.82,40426.0,52.4053,52.6944,52.3202,52.5753,40426.0
2020-08-31 09:50:00,61.8,61.86,61.68,61.68,17348.0,52.5583,52.6094,52.4563,52.4563,17348.0
2020-08-31 10:00:00,61.7,61.9,61.67,61.71,14634.0,52.4733,52.6434,52.4478,52.4818,14634.0
2020-08-31 10:10:00,61.72,61.9,61.63,61.88,13060.0,52.4903,52.6434,52.4138,52.6264,13060.0
2020-08-31 10:20:00,61.89,61.89,61.63,61.7,11214.0,52.6349,52.6349,52.4138,52.4733,11214.0
2020-08-31 10:30:00,61.68,61.72,61.63,61.67,11750.0,52.4563,52.4903,52.4138,52.4478,11750.0
2020-08-31 10:40:00,61.66,61.67,61.6,61.67,19260.0,52.4393,52.4478,52.3882,52.4478,19260.0
2020-08-31 10:50:00,61.68,61.68,61.45,61.48,32078.0,52.4563,52.4563,52.2607,52.2862,32078.0
2020-08-31 11:00:00,61.48,61.58,61.41,61.49,17478.0,52.2862,52.3712,52.2267,52.2947,17478.0
2020-08-31 11:10:00,61.46,61.62,61.46,61.51,13104.0,52.2692,52.4053,52.2692,52.3117,13104.0
2020-08-31 11:20:00,61.48,61.51,61.43,61.49,18182.0,52.2862,52.3117,52.2437,52.2947,18182.0
2020-08-31 11:30:00,61.49,61.58,61.47,61.55,18094.0,52.2947,52.3712,52.2777,52.3457,18094.0
2020-08-31 11:40:00,61.55,61.69,61.55,61.66,9032.0,52.3457,52.4648,52.3457,52.4393,9032.0
2020-08-31 11:50:00,61.65,61.69,61.6,61.61,7420.0,52.4308,52.4648,52.3882,52.3968,7420.0
2020-08-31 12:00:00,61.62,61.71,61.62,61.69,12000.0,52.4053,52.4818,52.4053,52.4648,12000.0
2020-08-31 12:10:00,61.72,61.72,61.52,61.57,14028.0,52.4903,52.4903,52.3202,52.3627,14028.0
2020-08-31 12:20:00,61.54,61.54,61.39,61.4,7796.0,52.3372,52.3372,52.2097,52.2182,7796.0
2020-08-31 12:30:00,61.41,61.44,61.36,61.38,25980.0,52.2267,52.2522,52.1841,52.2011,25980.0
2020-08-31 12:40:00,61.38,61.44,61.37,61.44,9918.0,52.2011,52.2522,52.1926,52.2522,9918.0
2020-08-31 12:50:00,61.46,61.53,61.44,61.46,10052.0,52.2692,52.3287,52.2522,52.2692,10052.0
2020-08-31 13:00:00,61.46,61.49,61.45,61.49,8054.0,52.2692,52.2947,52.2607,52.2947,8054.0
2020-08-31 13:10:00,61.46,61.54,61.45,61.51,14888.0,52.2692,52.3372,52.2607,52.3117,14888.0
2020-08-31 13:20:00,61.52,61.55,61.46,61.51,9698.0,52.3202,52.3457,52.2692,52.3117,9698.0
2020-08-31 13:30:00,61.52,61.52,61.38,61.4,8688.0,52.3202,52.3202,52.2011,52.2182,8688.0
2020-08-31 13:40:00,61.4,61.44,61.35,61.37,39892.0,52.2182,52.2522,52.1756,52.1926,39892.0
2020-08-31 13:50:00,61.38,61.43,61.37,61.4,31036.0,52.2011,52.2437,52.1926,52.2182,31036.0
2020-08-31 14:00:00,61.38,61.49,61.36,61.49,12678.0,52.2011,52.2947,52.1841,52.2947,12678.0
2020-08-31 14:10:00,61.46,61.49,61.42,61.45,20952.0,52.2692,52.2947,52.2352,52.2607,20952.0
2020-08-31 14:20:00,61.45,61.53,61.43,61.47,12224.0,52.2607,52.3287,52.2437,52.2777,12224.0
2020-08-31 14:30:00,61.47,61.52,61.46,61.52,14836.0,52.2777,52.3202,52.2692,52.3202,14836.0
2020-08-31 14:40:00,61.51,61.57,61.49,61.52,13532.0,52.3117,52.3627,52.2947,52.3202,13532.0
2020-08-31 14:50:00,61.54,61.64,61.51,61.6,17026.0,52.3372,52.4223,52.3117,52.3882,17026.0
2020-08-31 15:00:00,61.6,61.63,61.55,61.6,17718.0,52.3882,52.4138,52.3457,52.3882,17718.0
2020-08-31 15:10:00,61.6,61.62,61.55,61.56,20564.0,52.3882,52.4053,52.3457,52.3542,20564.0
2020-08-31 15:20:00,61.55,61.73,61.52,61.73,16092.0,52.3457,52.4988,52.3202,52.4988,16092.0
2020-08-31 15:30:00,61.73,61.83,61.63,61.82,45102.0,52.4988,52.5839,52.4138,52.5753,45102.0
2020-08-31 15:40:00,61.82,61.88,61.74,61.86,53402.0,52.5753,52.6264,52.5073,52.6094,53402.0
2020-08-31 15:50:00,61.88,61.93,61.74,61.8,227678.0,52.6264,52.6689,52.5073,52.5583,227678.0
2020-09-01 09:30:00,61.52,61.72,61.18,61.52,72212.0,52.3202,52.4903,52.0311,52.3202,72212.0
2020-09-01 09:40:00,61.55,61.74,61.51,61.61,41782.0,52.3457,52.5073,52.3117,52.3968,41782.0
2020-09-01 09:50:00,61.55,61.64,61.27,61.34,12970.0,52.3457,52.4223,52.1076,52.1671,12970.0
2020-09-01 10:00:00,61.34,61.56,61.31,61.4,37066.0,52.1671,52.3542,52.1416,52.2182,37066.0
2020-09-01 10:10:00,61.37,61.46,61.32,61.37,37406.0,52.1926,52.2692,52.1501,52.1926,37406.0
2020-09-01 10:20:00,61.36,61.45,61.26,61.35,25388.0,52.1841,52.2607,52.0991,52.1756,25388.0
2020-09-01 10:30:00,61.34,61.43,61.31,61.31,12894.0,52.1671,52.2437,52.1416,52.1416,12894.0
2020-09-01 10:40:00,61.3,61.56,61.3,61.51,16788.0,52.1331,52.3542,52.1331,52.3117,16788.0
2020-09-01 10:50:00,61.48,61.56,61.42,61.48,50108.0,52.2862,52.3542,52.2352,52.2862,50108.0
2020-09-01 11:00:00,61.47,61.52,61.33,61.37,23748.0,52.2777,52.3202,52.1586,52.1926,23748.0
2020-09-01 11:10:00,61.34,61.42,61.31,61.36,14430.0,52.1671,52.2352,52.1416,52.1841,14430.0
2020-09-01 11:20:00,61.32,61.35,61.16,61.2,14290.0,52.1501,52.1756,52.014,52.0481,14290.0
2020-09-01 11:30:00,61.21,61.27,61.16,61.18,18782.0,52.0566,52.1076,52.014,52.0311,18782.0
2020-09-01 11:40:00,61.2,61.32,61.18,61.31,25394.0,52.0481,52.1501,52.0311,52.1416,25394.0
2020-09-01 11:50:00,61.29,61.43,61.29,61.31,18064.0,52.1246,52.2437,52.1246,52.1416,18064.0
2020-09-01 12:00:00,61.31,61.43,61.29,61.43,10484.0,52.1416,52.2437,52.1246,52.2437,10484.0
2020-09-01 12:10:00,61.42,61.44,61.34,61.39,19996.0,52.2352,52.2522,52.1671,52.2097,19996.0
2020-09-01 12:20:00,61.4,61.41,61.19,61.19,29218.0,52.2182,52.2267,52.0396,52.0396,29218.0
2020-09-01 12:30:00,61.18,61.18,61.02,61.05,19736.0,52.0311,52.0311,51.895,51.9205,19736.0
2020-09-01 12:40:00,61.05,61.05,60.98,60.99,7694.0,51.9205,51.9205,51.861,51.8695,7694.0
2020-09-01 12:50:00,60.99,61.06,60.98,61.03,9076.0,51.8695,51.929,51.861,51.9035,9076.0
2020-09-01 13:00:00,61.01,61.02,60.9,60.92,8440.0,51.8865,51.895,51.7929,51.8099,8440.0
2020-09-01 13:10:00,60.88,60.88,60.83,60.85,11454.0,51.7759,51.7759,51.7334,51.7504,11454.0
2020-09-01 13:20:00,60.84,60.92,60.84,60.88,5576.0,51.7419,51.8099,51.7419,51.7759,5576.0
2020-09-01 13:30:00,60.88,60.91,60.82,60.84,13100.0,51.7759,51.8014,51.7249,51.7419,13100.0
2020-09-01 13:40:00,60.83,60.99,60.83,60.9,28828.0,51.7334,51.8695,51.7334,51.7929,28828.0
2020-09-01 13:50:00,60.89,60.89,60.78,60.81,29768.0,51.7844,51.7844,51.6909,51.7164,29768.0
2020-09-01 14:00:00,60.8,60.84,60.77,60.83,15944.0,51.7079,51.7419,51.6824,51.7334,15944.0
2020-09-01 14:10:00,60.83,60.88,60.76,60.76,16446.0,51.7334,51.7759,51.6739,51.6739,16446.0
2020-09-01 14:20:00,60.77,60.87,60.77,60.86,10088.0,51.6824,51.7674,51.6824,51.7589,10088.0
2020-09-01 14:30:00,60.85,60.95,60.83,60.94,20844.0,51.7504,51.8354,51.7334,51.8269,20844.0
2020-09-01 14:40:00,60.97,60.97,60.88,60.94,8592.0,51.8525,51.8525,51.7759,51.8269,8592.0
2020-09-01 14:50:00,60.95,60.95,60.79,60.85,20724.0,51.8354,51.8354,51.6994,51.7504,20724.0
2020-09-01 15:00:00,60.87,60.87,60.76,60.79,15198.0,51.7674,51.7674,51.6739,51.6994,15198.0
2020-09-01 15:10:00,60.81,60.81,60.76,60.79,10012.0,51.7164,51.7164,51.6739,51.6994,10012.0
2020-09-01 15:20:00,60.81,60.95,60.81,60.9,26334.0,51.7164,51.8354,51.7164,51.7929,26334.0
2020-09-01 15:30:00,60.91,60.96,60.85,60.96,40148.0,51.8014,51.844,51.7504,51.844,40148.0
2020-09-01 15:40:00,60.96,61.08,60.93,61.06,51258.0,51.844,51.946,51.8184,51.929,51258.0
2020-09-01 15:50:00,61.01,61.15,60.97,61.13,193520.0,51.8865,52.0055,51.8525,51.9885,193520.0
2020-09-02 09:30:00,61.13,61.29,60.88,61.22,30378.0,51.9885,52.1246,51.7759,52.0651,30378.0
2020-09-02 09:40:00,61.24,61.44,60.85,61.07,67648.0,52.0821,52.2522,51.7504,51.9375,67648.0
2020-09-02 09:50:00,61.08,61.72,61.08,61.56,69162.0,51.946,52.4903,51.946,52.3542,69162.0
2020-09-02 10:00:00,61.58,61.74,61.31,61.66,44792.0,52.3712,52.5073,52.1416,52.4393,44792.0
2020-09-02 10:10:00,61.69,61.81,61.42,61.48,36142.0,52.4648,52.5668,52.2352,52.2862,36142.0
2020-09-02 10:20:00,61.47,61.6,61.41,61.54,14364.0,52.2777,52.3882,52.2267,52.3372,14364.0
2020-09-02 10:30:00,61.54,61.62,61.41,61.62,21530.0,52.3372,52.4053,52.2267,52.4053,21530.0
2020-09-02 10:40:00,61.59,61.68,61.55,61.58,15450.0,52.3797,52.4563,52.3457,52.3712,15450.0
2020-09-02 10:50:00,61.56,61.66,61.52,61.63,17936.0,52.3542,52.4393,52.3202,52.4138,17936.0
2020-09-02 11:00:00,61.63,61.99,61.55,61.82,49632.0,52.4138,52.7199,52.3457,52.5753,49632.0
2020-09-02 11:10:00,61.8,62.13,61.75,62.13,30426.0,52.5583,52.839,52.5158,52.839,30426.0
2020-09-02 11:20:00,62.12,62.4,62.08,62.17,58054.0,52.8305,53.0686,52.7965,52.873,58054.0
2020-09-02 11:30:00,62.12,62.54,62.1,62.41,15528.0,52.8305,53.1877,52.8135,53.0771,15528.0
2020-09-02 11:40:00,62.43,62.46,62.35,62.41,13998.0,53.0941,53.1196,53.0261,53.0771,13998.0
2020-09-02 11:50:00,62.35,62.4,62.19,62.37,43492.0,53.0261,53.0686,52.89,53.0431,43492.0
2020-09-02 12:00:00,62.36,62.45,62.24,62.4,32762.0,53.0346,53.1111,52.9325,53.0686,32762.0
2020-09-02 12:10:00,62.38,62.45,62.22,62.27,38582.0,53.0516,53.1111,52.9155,52.9581,38582.0
2020-09-02 12:20:00,62.3,62.32,62.2,62.27,13860.0,52.9836,53.0006,52.8985,52.9581,13860.0
2020-09-02 12:30:00,62.24,62.35,62.16,62.35,13996.0,52.9325,53.0261,52.8645,53.0261,13996.0
2020-09-02 12:40:00,62.35,62.4,62.29,62.36,14252.0,53.0261,53.0686,52.9751,53.0346,14252.0
2020-09-02 12:50:00,62.31,62.36,62.26,62.26,12306.0,52.9921,53.0346,52.9495,52.9495,12306.0
2020-09-02 13:00:00,62.26,62.27,62.04,62.04,15078.0,52.9495,52.9581,52.7624,52.7624,15078.0
2020-09-02 13:10:00,62.06,62.08,61.88,61.88,65688.0,52.7795,52.7965,52.6264,52.6264,65688.0
2020-09-02 13:20:00,61.86,62.01,61.86,61.99,28160.0,52.6094,52.7369,52.6094,52.7199,28160.0
2020-09-02 13:30:00,61.98,62.05,61.9,61.9,22120.0,52.7114,52.771,52.6434,52.6434,22120.0
2020-09-02 13:40:00,61.92,61.99,61.91,61.98,21568.0,52.6604,52.7199,52.6519,52.7114,21568.0
2020-09-02 13:50:00,61.99,61.99,61.91,61.94,21348.0,52.7199,52.7199,52.6519,52.6774,21348.0
2020-09-02 14:00:00,61.92,61.98,61.91,61.96,10204.0,52.6604,52.7114,52.6519,52.6944,10204.0
2020-09-02 14:10:00,61.96,62.01,61.89,61.96,17492.0,52.6944,52.7369,52.6349,52.6944,17492.0
2020-09-02 14:20:00,61.96,62.05,61.92,62.02,27690.0,52.6944,52.771,52.6604,52.7454,27690.0
2020-09-02 14:30:00,61.99,62.02,61.94,61.99,9858.0,52.7199,52.7454,52.6774,52.7199,9858.0
2020-09-02 14:40:00,62.01,62.13,62.01,62.11,16410.0,52.7369,52.839,52.7369,52.822,16410.0
2020-09-02 14:50:00,62.1,62.21,62.08,62.17,47860.0,52.8135,52.907,52.7965,52.873,47860.0
2020-09-02 15:00:00,62.17,62.19,62.1,62.18,29180.0,52.873,52.89,52.8135,52.8815,29180.0
2020-09-02 15:10:00,62.18,62.23,62.15,62.22,43934.0,52.8815,52.924,52.856,52.9155,43934.0
2020-09-02 15:20:00,62.23,62.35,62.23,62.35,23964.0,52.924,53.0261,52.924,53.0261,23964.0
2020-09-02 15:30:00,62.35,62.49,62.35,62.41,44620.0,53.0261,53.1452,53.0261,53.0771,44620.0
2020-09-02 15:40:00,62.42,62.57,62.3,62.57,66444.0,53.0856,53.2132,52.9836,53.2132,66444.0
2020-09-02 15:50:00,62.58,62.6,62.25,62.27,189548.0,53.2217,53.2387,52.941,52.9581,189548.0
2020-09-03 09:30:00,62.5,62.82,62.1,62.82,30290.0,53.1537,53.4258,52.8135,53.4258,30290.0
2020-09-03 09:40:00,62.84,62.95,62.72,62.84,19582.0,53.4428,53.5364,53.3408,53.4428,19582.0
2020-09-03 09:50:00,62.84,62.9,62.71,62.81,15800.0,53.4428,53.4938,53.3323,53.4173,15800.0
2020-09-03 10:00:00,62.85,62.85,62.51,62.6,20552.0,53.4513,53.4513,53.1622,53.2387,20552.0
2020-09-03 10:10:00,62.65,62.8,62.63,62.67,17876.0,53.2812,53.4088,53.2642,53.2982,17876.0
2020-09-03 10:20:00,62.69,62.72,62.29,62.45,61360.0,53.3152,53.3408,52.9751,53.1111,61360.0
2020-09-03 10:30:00,62.44,62.54,62.35,62.45,29790.0,53.1026,53.1877,53.0261,53.1111,29790.0
2020-09-03 10:40:00,62.36,62.51,62.32,62.32,68526.0,53.0346,53.1622,53.0006,53.0006,68526.0
2020-09-03 10:50:00,62.29,62.32,62.05,62.15,29064.0,52.9751,53.0006,52.771,52.856,29064.0
2020-09-03 11:00:00,62.13,62.18,61.77,61.82,44090.0,52.839,52.8815,52.5328,52.5753,44090.0
2020-09-03 11:10:00,61.86,61.91,61.45,61.45,30710.0,52.6094,52.6519,52.2607,52.2607,30710.0
2020-09-03 11:20:00,61.42,61.57,61.31,61.46,60632.0,52.2352,52.3627,52.1416,52.2692,60632.0
2020-09-03 11:30:00,61.38,61.62,61.33,61.62,19398.0,52.2011,52.4053,52.1586,52.4053,19398.0
2020-09-03 11:40:00,61.65,61.97,61.65,61.95,51908.0,52.4308,52.7029,52.4308,52.6859,51908.0
2020-09-03 11:50:00,61.91,61.96,61.76,61.84,22828.0,52.6519,52.6944,52.5243,52.5924,22828.0
2020-09-03 12:00:00,61.87,61.89,61.77,61.87,32732.0,52.6179,52.6349,52.5328,52.6179,32732.0
2020-09-03 12:10:00,61.87,62.09,61.87,62.07,56620.0,52.6179,52.805,52.6179,52.788,56620.0
2020-09-03 12:20:00,62.06,62.06,61.79,61.79,34928.0,52.7795,52.7795,52.5498,52.5498,34928.0
2020-09-03 12:30:00,61.77,61.84,61.67,61.69,32934.0,52.5328,52.5924,52.4478,52.4648,32934.0
2020-09-03 12:40:00,61.69,61.71,61.46,61.52,73938.0,52.4648,52.4818,52.2692,52.3202,73938.0
2020-09-03 12:50:00,61.54,61.85,61.54,61.72,30974.0,52.3372,52.6009,52.3372,52.4903,30974.0
2020-09-03 13:00:00,61.64,61.65,61.46,61.55,19988.0,52.4223,52.4308,52.2692,52.3457,19988.0
2020-09-03 13:10:00,61.56,61.76,61.45,61.46,23562.0,52.3542,52.5243,52.2607,52.2692,23562.0
2020-09-03 13:20:00,61.49,61.53,61.31,61.47,11820.0,52.2947,52.3287,52.1416,52.2777,11820.0
2020-09-03 13:30:00,61.45,61.45,61.23,61.26,11020.0,52.2607,52.2607,52.0736,52.0991,11020.0
2020-09-03 13:40:00,61.29,61.31,61.21,61.23,7132.0,52.1246,52.1416,52.0566,52.0736,7132.0
2020-09-03 13:50:00,61.29,61.46,61.29,61.38,9646.0,52.1246,52.2692,52.1246,52.2011,9646.0
2020-09-03 14:00:00,61.3,61.53,61.3,61.52,21264.0,52.1331,52.3287,52.1331,52.3202,21264.0
2020-09-03 14:10:00,61.5,61.59,61.32,61.38,13968.0,52.3032,52.3797,52.1501,52.2011,13968.0
2020-09-03 14:20:00,61.46,61.48,61.31,61.44,11462.0,52.2692,52.2862,52.1416,52.2522,11462.0
2020-09-03 14:30:00,61.42,61.6,61.39,61.45,20910.0,52.2352,52.3882,52.2097,52.2607,20910.0
2020-09-03 14:40:00,61.46,61.48,61.26,61.29,21330.0,52.2692,52.2862,52.0991,52.1246,21330.0
2020-09-03 14:50:00,61.32,61.34,61.14,61.17,21462.0,52.1501,52.1671,51.997,52.0225,21462.0
2020-09-03 15:00:00,61.16,61.27,61.1,61.21,21316.0,52.014,52.1076,51.963,52.0566,21316.0
2020-09-03 15:10:00,61.22,61.23,61.09,61.15,18432.0,52.0651,52.0736,51.9545,52.0055,18432.0
2020-09-03 15:20:00,61.14,61.14,60.93,60.98,20536.0,51.997,51.997,51.8184,51.861,20536.0
2020-09-03 15:30:00,60.96,61.17,60.89,61.07,26524.0,51.844,52.0225,51.7844,51.9375,26524.0
2020-09-03 15:40:00,61.07,61.15,60.86,60.86,33770.0,51.9375,52.0055,51.7589,51.7589,33770.0
2020-09-03 15:50:00,60.85,61.45,60.77,61.35,137642.0,51.7504,52.2607,51.6824,52.1756,137642.0
2020-09-04 09:30:00,61.62,61.84,61.2,61.21,53836.0,52.4053,52.5924,52.0481,52.0566,53836.0
2020-09-04 09:40:00,61.26,61.49,61.05,61.1,17638.0,52.0991,52.2947,51.9205,51.963,17638.0
2020-09-04 09:50:00,61.13,61.21,60.85,60.97,27434.0,51.9885,52.0566,51.7504,51.8525,27434.0
2020-09-04 10:00:00,61.06,61.14,60.89,61.06,30348.0,51.929,51.997,51.7844,51.929,30348.0
2020-09-04 10:10:00,61.01,61.21,60.89,60.93,51840.0,51.8865,52.0566,51.7844,51.8184,51840.0
2020-09-04 10:20:00,60.87,61.13,60.84,60.87,34088.0,51.7674,51.9885,51.7419,51.7674,34088.0
2020-09-04 10:30:00,60.84,61.09,60.67,60.76,40210.0,51.7419,51.9545,51.5973,51.6739,40210.0
2020-09-04 10:40:00,60.72,60.81,60.38,60.45,50212.0,51.6398,51.7164,51.3507,51.4102,50212.0
2020-09-04 10:50:00,60.43,60.52,60.31,60.47,34392.0,51.3932,51.4698,51.2912,51.4272,34392.0
2020-09-04 11:00:00,60.46,60.49,60.08,60.1,49064.0,51.4187,51.4442,51.0955,51.1126,49064.0
2020-09-04 11:10:00,60.11,60.12,59.58,59.68,63302.0,51.1211,51.1296,50.6703,50.7554,63302.0
2020-09-04 11:20:00,59.64,59.67,59.45,59.67,56794.0,50.7213,50.7469,50.5598,50.7469,56794.0
2020-09-04 11:30:00,59.68,59.8,59.58,59.58,36806.0,50.7554,50.8574,50.6703,50.6703,36806.0
2020-09-04 11:40:00,59.55,59.63,59.45,59.55,57844.0,50.6448,50.7128,50.5598,50.6448,57844.0
2020-09-04 11:50:00,59.51,59.65,59.42,59.5,38480.0,50.6108,50.7299,50.5342,50.6023,38480.0
2020-09-04 12:00:00,59.5,59.6,59.4,59.55,28042.0,50.6023,50.6873,50.5172,50.6448,28042.0
2020-09-04 12:10:00,59.56,59.72,59.54,59.67,52118.0,50.6533,50.7894,50.6363,50.7469,52118.0
2020-09-04 12:20:00,59.69,60.24,59.65,60.24,52806.0,50.7639,51.2316,50.7299,51.2316,52806.0
2020-09-04 12:30:00,60.26,60.46,60.18,60.35,41032.0,51.2486,51.4187,51.1806,51.3252,41032.0
2020-09-04 12:40:00,60.4,60.55,60.32,60.51,27248.0,51.3677,51.4953,51.2997,51.4612,27248.0
2020-09-04 12:50:00,60.51,60.66,60.43,60.66,34392.0,51.4612,51.5888,51.3932,51.5888,34392.0
2020-09-04 13:00:00,60.66,60.66,60.38,60.47,20296.0,51.5888,51.5888,51.3507,51.4272,20296.0
2020-09-04 13:10:00,60.47,60.63,60.42,60.56,19364.0,51.4272,51.5633,51.3847,51.5038,19364.0
2020-09-04 13:20:00,60.57,60.7,60.52,60.52,19350.0,51.5123,51.6228,51.4698,51.4698,19350.0
2020-09-04 13:30:00,60.49,60.55,60.36,60.52,26770.0,51.4442,51.4953,51.3337,51.4698,26770.0
2020-09-04 13:40:00,60.52,60.73,60.47,60.63,35836.0,51.4698,51.6483,51.4272,51.5633,35836.0
2020-09-04 13:50:00,60.62,60.74,60.56,60.62,18826.0,51.5548,51.6569,51.5038,51.5548,18826.0
2020-09-04 14:00:00,60.59,60.61,60.47,60.59,18246.0,51.5293,51.5463,51.4272,51.5293,18246.0
2020-09-04 14:10:00,60.54,60.67,60.49,60.55,28254.0,51.4868,51.5973,51.4442,51.4953,28254.0
2020-09-04 14:20:00,60.55,60.67,60.47,60.66,19624.0,51.4953,51.5973,51.4272,51.5888,19624.0
2020-09-04 14:30:00,60.65,60.7,60.56,60.7,15850.0,51.5803,51.6228,51.5038,51.6228,15850.0
2020-09-04 14:40:00,60.7,60.96,60.7,60.87,20126.0,51.6228,51.844,51.6228,51.7674,20126.0
2020-09-04 14:50:00,60.9,60.96,60.82,60.9,25624.0,51.7929,51.844,51.7249,51.7929,25624.0
2020-09-04 15:00:00,60.88,61.0,60.85,60.91,18950.0,51.7759,51.878,51.7504,51.8014,18950.0
2020-09-04 15:10:00,60.87,61.1,60.83,61.06,22772.0,51.7674,51.963,51.7334,51.929,22772.0
2020-09-04 15:20:00,61.07,61.07,60.91,60.92,33232.0,51.9375,51.9375,51.8014,51.8099,33232.0
2020-09-04 15:30:00,60.88,60.88,60.54,60.57,58452.0,51.7759,51.7759,51.4868,51.5123,58452.0
2020-09-04 15:40:00,60.6,60.65,60.43,60.45,72128.0,51.5378,51.5803,51.3932,51.4102,72128.0
2020-09-04 15:50:00,60.43,60.63,60.42,60.44,112630.0,51.3932,51.5633,51.3847,51.4017,112630.0
2020-09-08 09:30:00,60.31,60.5,60.01,60.14,114364.0,51.2912,51.4527,51.036,51.1466,114364.0
2020-09-08 09:40:00,60.16,60.26,59.56,59.57,71240.0,51.1636,51.2486,50.6533,50.6618,71240.0
2020-09-08 09:50:00,59.54,59.63,59.22,59.4,80266.0,50.6363,50.7128,50.3642,50.5172,80266.0
2020-09-08 10:00:00,59.4,59.41,58.76,59.05,89282.0,50.5172,50.5257,49.9729,50.2196,89282.0
2020-09-08 10:10:00,59.06,59.12,58.74,58.91,55618.0,50.2281,50.2791,49.9559,50.1005,55618.0
2020-09-08 10:20:00,58.92,58.94,58.63,58.8,55336.0,50.109,50.126,49.8624,50.007,55336.0
2020-09-08 10:30:00,58.74,59.13,58.73,59.1,28256.0,49.9559,50.2876,49.9474,50.2621,28256.0
2020-09-08 10:40:00,59.13,59.14,58.83,58.87,56598.0,50.2876,50.2961,50.0325,50.0665,56598.0
2020-09-08 10:50:00,58.83,59.24,58.83,59.2,50506.0,50.0325,50.3812,50.0325,50.3471,50506.0
2020-09-08 11:00:00,59.19,59.6,59.19,59.58,41412.0,50.3386,50.6873,50.3386,50.6703,41412.0
2020-09-08 11:10:00,59.62,59.62,59.35,59.38,21942.0,50.7043,50.7043,50.4747,50.5002,21942.0
2020-09-08 11:20:00,59.39,59.46,59.32,59.32,30058.0,50.5087,50.5683,50.4492,50.4492,30058.0
2020-09-08 11:30:00,59.32,59.32,59.06,59.29,19016.0,50.4492,50.4492,50.2281,50.4237,19016.0
2020-09-08 11:40:00,59.26,59.35,59.17,59.24,31174.0,50.3982,50.4747,50.3216,50.3812,31174.0
2020-09-08 11:50:00,59.24,59.26,59.0,59.02,16432.0,50.3812,50.3982,50.1771,50.1941,16432.0
2020-09-08 12:00:00,59.02,59.17,59.02,59.16,19706.0,50.1941,50.3216,50.1941,50.3131,19706.0
2020-09-08 12:10:00,59.16,59.46,59.16,59.41,32540.0,50.3131,50.5683,50.3131,50.5257,32540.0
2020-09-08 12:20:00,59.41,59.57,59.4,59.48,22282.0,50.5257,50.6618,50.5172,50.5853,22282.0
2020-09-08 12:30:00,59.46,59.46,59.21,59.22,16442.0,50.5683,50.5683,50.3557,50.3642,16442.0
2020-09-08 12:40:00,59.21,59.41,59.1,59.38,26238.0,50.3557,50.5257,50.2621,50.5002,26238.0
2020-09-08 12:50:00,59.38,59.49,59.38,59.49,12618.0,50.5002,50.5938,50.5002,50.5938,12618.0
2020-09-08 13:00:00,59.48,59.56,59.47,59.55,12072.0,50.5853,50.6533,50.5768,50.6448,12072.0
2020-09-08 13:10:00,59.51,59.65,59.51,59.62,16468.0,50.6108,50.7299,50.6108,50.7043,16468.0
2020-09-08 13:20:00,59.6,59.81,59.6,59.8,134892.0,50.6873,50.8659,50.6873,50.8574,134892.0
2020-09-08 13:30:00,59.79,59.9,59.77,59.88,13934.0,50.8489,50.9425,50.8319,50.9255,13934.0
2020-09-08 13:40:00,59.86,59.91,59.81,59.86,13318.0,50.9084,50.951,50.8659,50.9084,13318.0
2020-09-08 13:50:00,59.84,59.94,59.82,59.82,20672.0,50.8914,50.9765,50.8744,50.8744,20672.0
2020-09-08 14:00:00,59.84,59.9,59.79,59.85,15570.0,50.8914,50.9425,50.8489,50.8999,15570.0
2020-09-08 14:10:00,59.86,59.87,59.73,59.77,17958.0,50.9084,50.917,50.7979,50.8319,17958.0
2020-09-08 14:20:00,59.77,59.8,59.65,59.67,25982.0,50.8319,50.8574,50.7299,50.7469,25982.0
2020-09-08 14:30:00,59.67,59.67,59.35,59.36,41688.0,50.7469,50.7469,50.4747,50.4832,41688.0
2020-09-08 14:40:00,59.36,59.42,59.19,59.32,41698.0,50.4832,50.5342,50.3386,50.4492,41698.0
2020-09-08 14:50:00,59.31,59.42,59.18,59.41,36404.0,50.4407,50.5342,50.3301,50.5257,36404.0
2020-09-08 15:00:00,59.39,59.4,59.22,59.27,28730.0,50.5087,50.5172,50.3642,50.4067,28730.0
2020-09-08 15:10:00,59.28,59.45,59.24,59.32,29638.0,50.4152,50.5598,50.3812,50.4492,29638.0
2020-09-08 15:20:00,59.33,59.5,59.33,59.5,32514.0,50.4577,50.6023,50.4577,50.6023,32514.0
2020-09-08 15:30:00,59.49,59.68,59.42,59.65,53880.0,50.5938,50.7554,50.5342,50.7299,53880.0
2020-09-08 15:40:00,59.66,59.93,59.65,59.74,93194.0,50.7384,50.968,50.7299,50.8064,93194.0
2020-09-08 15:50:00,59.69,59.76,59.54,59.54,206908.0,50.7639,50.8234,50.6363,50.6363,206908.0
2020-09-09 09:30:00,60.21,60.47,59.79,60.42,46300.0,51.2061,51.4272,50.8489,51.3847,46300.0
2020-09-09 09:40:00,60.35,60.64,60.31,60.55,10768.0,51.3252,51.5718,51.2912,51.4953,10768.0
2020-09-09 09:50:00,60.55,60.62,60.31,60.4,18396.0,51.4953,51.5548,51.2912,51.3677,18396.0
2020-09-09 10:00:00,60.42,60.7,60.41,60.44,31652.0,51.3847,51.6228,51.3762,51.4017,31652.0
2020-09-09 10:10:00,60.44,60.77,60.39,60.68,15696.0,51.4017,51.6824,51.3592,51.6058,15696.0
2020-09-09 10:20:00,60.69,60.72,60.26,60.31,36532.0,51.6143,51.6398,51.2486,51.2912,36532.0
2020-09-09 10:30:00,60.32,60.43,60.18,60.19,24682.0,51.2997,51.3932,51.1806,51.1891,24682.0
2020-09-09 10:40:00,60.23,60.4,60.19,60.2,17896.0,51.2231,51.3677,51.1891,51.1976,17896.0
2020-09-09 10:50:00,60.18,60.2,59.98,59.98,13992.0,51.1806,51.1976,51.0105,51.0105,13992.0
2020-09-09 11:00:00,60.05,60.29,60.04,60.24,17586.0,51.07,51.2741,51.0615,51.2316,17586.0
2020-09-09 11:10:00,60.23,60.23,60.11,60.2,13224.0,51.2231,51.2231,51.1211,51.1976,13224.0
2020-09-09 11:20:00,60.21,60.45,60.2,60.43,120526.0,51.2061,51.4102,51.1976,51.3932,120526.0
2020-09-09 11:30:00,60.4,60.55,60.4,60.45,19202.0,51.3677,51.4953,51.3677,51.4102,19202.0
2020-09-09 11:40:00,60.47,60.52,60.42,60.48,10152.0,51.4272,51.4698,51.3847,51.4357,10152.0
2020-09-09 11:50:00,60.47,60.52,60.38,60.51,66890.0,51.4272,51.4698,51.3507,51.4612,66890.0
2020-09-09 12:00:00,60.51,60.54,60.45,60.51,12228.0,51.4612,51.4868,51.4102,51.4612,12228.0
2020-09-09 12:10:00,60.57,60.65,60.52,60.63,26150.0,51.5123,51.5803,51.4698,51.5633,26150.0
2020-09-09 12:20:00,60.6,60.77,60.58,60.68,30752.0,51.5378,51.6824,51.5208,51.6058,30752.0
2020-09-09 12:30:00,60.69,60.69,60.52,60.55,31298.0,51.6143,51.6143,51.4698,51.4953,31298.0
2020-09-09 12:40:00,60.54,60.66,60.52,60.66,33464.0,51.4868,51.5888,51.4698,51.5888,33464.0
2020-09-09 12:50:00,60.63,60.64,60.51,60.51,18630.0,51.5633,51.5718,51.4612,51.4612,18630.0
2020-09-09 13:00:00,60.52,60.65,60.52,60.6,12966.0,51.4698,51.5803,51.4698,51.5378,12966.0
2020-09-09 13:10:00,60.63,60.83,60.62,60.77,16588.0,51.5633,51.7334,51.5548,51.6824,16588.0
2020-09-09 13:20:00,60.79,60.88,60.77,60.84,17650.0,51.6994,51.7759,51.6824,51.7419,17650.0
2020-09-09 13:30:00,60.85,60.96,60.84,60.9,31380.0,51.7504,51.844,51.7419,51.7929,31380.0
2020-09-09 13:40:00,60.91,60.95,60.83,60.86,9528.0,51.8014,51.8354,51.7334,51.7589,9528.0
2020-09-09 13:50:00,60.87,60.88,60.77,60.81,8206.0,51.7674,51.7759,51.6824,51.7164,8206.0
2020-09-09 14:00:00,60.82,60.82,60.66,60.81,25352.0,51.7249,51.7249,51.5888,51.7164,25352.0
2020-09-09 14:10:00,60.85,60.85,60.69,60.69,14402.0,51.7504,51.7504,51.6143,51.6143,14402.0
2020-09-09 14:20:00,60.67,60.82,60.64,60.77,45262.0,51.5973,51.7249,51.5718,51.6824,45262.0
2020-09-09 14:30:00,60.79,60.85,60.77,60.8,19108.0,51.6994,51.7504,51.6824,51.7079,19108.0
2020-09-09 14:40:00,60.78,60.8,60.73,60.76,39488.0,51.6909,51.7079,51.6483,51.6739,39488.0
2020-09-09 14:50:00,60.75,60.87,60.72,60.82,35102.0,51.6654,51.7674,51.6398,51.7249,35102.0
2020-09-09 15:00:00,60.83,60.88,60.81,60.82,25430.0,51.7334,51.7759,51.7164,51.7249,25430.0
2020-09-09 15:10:00,60.81,61.01,60.79,61.01,53766.0,51.7164,51.8865,51.6994,51.8865,53766.0
2020-09-09 15:20:00,61.01,61.13,61.01,61.12,43934.0,51.8865,51.9885,51.8865,51.98,43934.0
2020-09-09 15:30:00,61.12,61.12,60.89,60.91,71574.0,51.98,51.98,51.7844,51.8014,71574.0
2020-09-09 15:40:00,60.9,60.91,60.69,60.72,55460.0,51.7929,51.8014,51.6143,51.6398,55460.0
2020-09-09 15:50:00,60.7,60.73,60.36,60.48,185224.0,51.6228,51.6483,51.3337,51.4357,185224.0
2020-09-10 09:30:00,60.35,60.35,59.51,59.71,66130.0,51.3252,51.3252,50.6108,50.7809,66130.0
2020-09-10 09:40:00,59.76,60.04,59.76,59.96,16188.0,50.8234,51.0615,50.8234,50.9935,16188.0
2020-09-10 09:50:00,59.98,60.01,59.73,59.73,24338.0,51.0105,51.036,50.7979,50.7979,24338.0
2020-09-10 10:00:00,59.76,59.81,59.67,59.72,39158.0,50.8234,50.8659,50.7469,50.7894,39158.0
2020-09-10 10:10:00,59.7,60.1,59.7,60.1,32926.0,50.7724,51.1126,50.7724,51.1126,32926.0
2020-09-10 10:20:00,60.07,60.07,59.85,59.94,15468.0,51.087,51.087,50.8999,50.9765,15468.0
2020-09-10 10:30:00,59.97,60.22,59.95,60.22,30236.0,51.002,51.2146,50.985,51.2146,30236.0
2020-09-10 10:40:00,60.22,60.26,59.97,60.16,27256.0,51.2146,51.2486,51.002,51.1636,27256.0
2020-09-10 10:50:00,60.21,60.31,59.98,59.98,35014.0,51.2061,51.2912,51.0105,51.0105,35014.0
2020-09-10 11:00:00,59.97,60.15,59.85,60.13,50930.0,51.002,51.1551,50.8999,51.1381,50930.0
2020-09-10 11:10:00,60.13,60.18,59.99,60.06,10170.0,51.1381,51.1806,51.019,51.0785,10170.0
2020-09-10 11:20:00,60.16,60.22,60.12,60.21,11222.0,51.1636,51.2146,51.1296,51.2061,11222.0
2020-09-10 11:30:00,60.24,60.27,60.14,60.24,8592.0,51.2316,51.2571,51.1466,51.2316,8592.0
2020-09-10 11:40:00,60.21,60.23,59.98,60.13,20112.0,51.2061,51.2231,51.0105,51.1381,20112.0
2020-09-10 11:50:00,60.12,60.15,59.85,59.86,11534.0,51.1296,51.1551,50.8999,50.9084,11534.0
2020-09-10 12:00:00,59.81,59.96,59.73,59.96,17180.0,50.8659,50.9935,50.7979,50.9935,17180.0
2020-09-10 12:10:00,59.98,60.02,59.79,59.85,35562.0,51.0105,51.0445,50.8489,50.8999,35562.0
2020-09-10 12:20:00,59.86,59.86,59.73,59.77,9206.0,50.9084,50.9084,50.7979,50.8319,9206.0
2020-09-10 12:30:00,59.77,59.83,59.55,59.58,44514.0,50.8319,50.8829,50.6448,50.6703,44514.0
2020-09-10 12:40:00,59.52,59.6,59.5,59.58,30676.0,50.6193,50.6873,50.6023,50.6703,30676.0
2020-09-10 12:50:00,59.6,59.8,59.6,59.79,5084.0,50.6873,50.8574,50.6873,50.8489,5084.0
2020-09-10 13:00:00,59.8,60.03,59.8,60.01,32694.0,50.8574,51.053,50.8574,51.036,32694.0
2020-09-10 13:10:00,59.97,59.98,59.89,59.98,6622.0,51.002,51.0105,50.934,51.0105,6622.0
2020-09-10 13:20:00,60.01,60.06,59.88,59.92,13034.0,51.036,51.0785,50.9255,50.9595,13034.0
2020-09-10 13:30:00,59.94,60.07,59.94,59.95,24266.0,50.9765,51.087,50.9765,50.985,24266.0
2020-09-10 13:40:00,59.92,60.02,59.9,59.97,14382.0,50.9595,51.0445,50.9425,51.002,14382.0
2020-09-10 13:50:00,59.98,59.99,59.85,59.9,17278.0,51.0105,51.019,50.8999,50.9425,17278.0
2020-09-10 14:00:00,59.91,60.01,59.85,59.93,23686.0,50.951,51.036,50.8999,50.968,23686.0
2020-09-10 14:10:00,59.94,59.95,59.7,59.78,20790.0,50.9765,50.985,50.7724,50.8404,20790.0
2020-09-10 14:20:00,59.77,59.78,59.46,59.49,30922.0,50.8319,50.8404,50.5683,50.5938,30922.0
2020-09-10 14:30:00,59.48,59.63,59.47,59.57,18152.0,50.5853,50.7128,50.5768,50.6618,18152.0
2020-09-10 14:40:00,59.54,59.66,59.46,59.6,27908.0,50.6363,50.7384,50.5683,50.6873,27908.0
2020-09-10 14:50:00,59.6,59.63,59.43,59.56,30148.0,50.6873,50.7128,50.5428,50.6533,30148.0
2020-09-10 15:00:00,59.55,59.58,59.39,59.39,37284.0,50.6448,50.6703,50.5087,50.5087,37284.0
2020-09-10 15:10:00,59.38,59.44,59.2,59.22,47002.0,50.5002,50.5513,50.3471,50.3642,47002.0
2020-09-10 15:20:00,59.23,59.28,59.05,59.18,52786.0,50.3727,50.4152,50.2196,50.3301,52786.0
2020-09-10 15:30:00,59.13,59.27,59.06,59.2,79466.0,50.2876,50.4067,50.2281,50.3471,79466.0
2020-09-10 15:40:00,59.18,59.32,59.04,59.1,77442.0,50.3301,50.4492,50.2111,50.2621,77442.0
2020-09-10 15:50:00,59.04,59.3,58.98,59.05,207222.0,50.2111,50.4322,50.16,50.2196,207222.0
2020-09-11 09:30:00,58.88,59.04,58.59,58.77,68670.0,50.075,50.2111,49.8284,49.9814,68670.0
2020-09-11 09:40:00,58.7,58.85,58.57,58.58,20234.0,49.9219,50.0495,49.8114,49.8199,20234.0
2020-09-11 09:50:00,58.52,58.76,58.38,58.49,30886.0,49.7688,49.9729,49.6498,49.7433,30886.0
2020-09-11 10:00:00,58.52,58.57,58.43,58.53,31886.0,49.7688,49.8114,49.6923,49.7773,31886.0
2020-09-11 10:10:00,58.56,58.59,58.37,58.51,106416.0,49.8029,49.8284,49.6413,49.7603,106416.0
2020-09-11 10:20:00,58.44,58.73,58.32,58.63,70632.0,49.7008,49.9474,49.5987,49.8624,70632.0
2020-09-11 10:30:00,58.67,58.76,58.59,58.75,18316.0,49.8964,49.9729,49.8284,49.9644,18316.0
2020-09-11 10:40:00,58.69,58.77,58.61,58.65,14272.0,49.9134,49.9814,49.8454,49.8794,14272.0
2020-09-11 10:50:00,58.63,58.67,58.47,58.47,16006.0,49.8624,49.8964,49.7263,49.7263,16006.0
2020-09-11 11:00:00,58.49,58.62,58.42,58.61,17200.0,49.7433,49.8539,49.6838,49.8454,17200.0
2020-09-11 11:10:00,58.6,58.67,58.51,58.6,18234.0,49.8369,49.8964,49.7603,49.8369,18234.0
2020-09-11 11:20:00,58.59,58.71,58.48,58.64,22864.0,49.8284,49.9304,49.7348,49.8709,22864.0
2020-09-11 11:30:00,58.63,58.68,58.52,58.6,18002.0,49.8624,49.9049,49.7688,49.8369,18002.0
2020-09-11 11:40:00,58.57,58.67,58.57,58.65,19784.0,49.8114,49.8964,49.8114,49.8794,19784.0
2020-09-11 11:50:00,58.65,58.85,58.62,58.81,25210.0,49.8794,50.0495,49.8539,50.0155,25210.0
2020-09-11 12:00:00,58.81,58.96,58.68,58.93,19330.0,50.0155,50.143,49.9049,50.1175,19330.0
2020-09-11 12:10:00,58.91,58.93,58.78,58.83,43892.0,50.1005,50.1175,49.99,50.0325,43892.0
2020-09-11 12:20:00,58.85,58.93,58.81,58.89,21694.0,50.0495,50.1175,50.0155,50.0835,21694.0
2020-09-11 12:30:00,58.88,58.93,58.8,58.92,18466.0,50.075,50.1175,50.007,50.109,18466.0
2020-09-11 12:40:00,58.9,58.9,58.7,58.7,21916.0,50.092,50.092,49.9219,49.9219,21916.0
2020-09-11 12:50:00,58.68,58.76,58.63,58.66,25090.0,49.9049,49.9729,49.8624,49.8879,25090.0
2020-09-11 13:00:00,58.68,58.69,58.52,58.54,24042.0,49.9049,49.9134,49.7688,49.7858,24042.0
2020-09-11 13:10:00,58.54,58.58,58.42,58.48,24812.0,49.7858,49.8199,49.6838,49.7348,24812.0
2020-09-11 13:20:00,58.51,58.52,58.45,58.47,24674.0,49.7603,49.7688,49.7093,49.7263,24674.0
2020-09-11 13:30:00,58.47,58.58,58.39,58.49,23958.0,49.7263,49.8199,49.6583,49.7433,23958.0
2020-09-11 13:40:00,58.48,58.58,58.46,58.55,20510.0,49.7348,49.8199,49.7178,49.7943,20510.0
2020-09-11 13:50:00,58.52,58.6,58.43,58.43,21632.0,49.7688,49.8369,49.6923,49.6923,21632.0
2020-09-11 14:00:00,58.44,58.52,58.36,58.49,23234.0,49.7008,49.7688,49.6328,49.7433,23234.0
2020-09-11 14:10:00,58.49,58.59,58.44,58.57,9676.0,49.7433,49.8284,49.7008,49.8114,9676.0
2020-09-11 14:20:00,58.55,58.65,58.51,58.54,13586.0,49.7943,49.8794,49.7603,49.7858,13586.0
2020-09-11 14:30:00,58.56,58.72,58.53,58.7,20082.0,49.8029,49.9389,49.7773,49.9219,20082.0
2020-09-11 14:40:00,58.67,58.76,58.65,58.7,108042.0,49.8964,49.9729,49.8794,49.9219,108042.0
2020-09-11 14:50:00,58.71,58.79,58.6,58.77,38876.0,49.9304,49.9985,49.8369,49.9814,38876.0
2020-09-11 15:00:00,58.79,58.9,58.73,58.79,112542.0,49.9985,50.092,49.9474,49.9985,112542.0
2020-09-11 15:10:00,58.79,58.92,58.76,58.87,39590.0,49.9985,50.109,49.9729,50.0665,39590.0
2020-09-11 15:20:00,58.84,59.02,58.84,58.99,29448.0,50.041,50.1941,50.041,50.1685,29448.0
2020-09-11 15:30:00,58.99,59.04,58.91,58.98,57576.0,50.1685,50.2111,50.1005,50.16,57576.0
2020-09-11 15:40:00,58.97,59.08,58.92,59.01,60278.0,50.1515,50.2451,50.109,50.1856,60278.0
2020-09-11 15:50:00,59.0,59.08,58.82,58.9,278088.0,50.1771,50.2451,50.024,50.092,278088.0
2020-09-14 09:30:00,59.26,59.4,58.81,58.81,71698.0,50.3982,50.5172,50.0155,50.0155,71698.0
2020-09-14 09:40:00,58.79,59.09,58.79,59.07,70076.0,49.9985,50.2536,49.9985,50.2366,70076.0
2020-09-14 09:50:00,59.05,59.31,59.0,59.29,65188.0,50.2196,50.4407,50.1771,50.4237,65188.0
2020-09-14 10:00:00,59.32,59.43,59.2,59.24,41480.0,50.4492,50.5428,50.3471,50.3812,41480.0
2020-09-14 10:10:00,59.23,59.34,59.06,59.26,45974.0,50.3727,50.4662,50.2281,50.3982,45974.0
2020-09-14 10:20:00,59.27,59.46,59.26,59.34,32646.0,50.4067,50.5683,50.3982,50.4662,32646.0
2020-09-14 10:30:00,59.32,59.51,59.28,59.49,43638.0,50.4492,50.6108,50.4152,50.5938,43638.0
2020-09-14 10:40:00,59.51,59.6,59.48,59.58,35772.0,50.6108,50.6873,50.5853,50.6703,35772.0
2020-09-14 10:50:00,59.6,59.66,59.52,59.66,45150.0,50.6873,50.7384,50.6193,50.7384,45150.0
2020-09-14 11:00:00,59.65,59.77,59.58,59.73,29958.0,50.7299,50.8319,50.6703,50.7979,29958.0
2020-09-14 11:10:00,59.73,59.77,59.66,59.67,16216.0,50.7979,50.8319,50.7384,50.7469,16216.0
2020-09-14 11:20:00,59.68,59.68,59.53,59.54,28126.0,50.7554,50.7554,50.6278,50.6363,28126.0
2020-09-14 11:30:00,59.55,59.63,59.45,59.47,32852.0,50.6448,50.7128,50.5598,50.5768,32852.0
2020-09-14 11:40:00,59.48,59.55,59.41,59.51,34088.0,50.5853,50.6448,50.5257,50.6108,34088.0
2020-09-14 11:50:00,59.49,59.56,59.42,59.45,55622.0,50.5938,50.6533,50.5342,50.5598,55622.0
2020-09-14 12:00:00,59.44,59.57,59.41,59.52,38840.0,50.5513,50.6618,50.5257,50.6193,38840.0
2020-09-14 12:10:00,59.49,59.55,59.46,59.55,36098.0,50.5938,50.6448,50.5683,50.6448,36098.0
2020-09-14 12:20:00,59.56,59.63,59.47,59.56,41230.0,50.6533,50.7128,50.5768,50.6533,41230.0
2020-09-14 12:30:00,59.55,59.58,59.5,59.55,22804.0,50.6448,50.6703,50.6023,50.6448,22804.0
2020-09-14 12:40:00,59.54,59.54,59.46,59.49,22010.0,50.6363,50.6363,50.5683,50.5938,22010.0
2020-09-14 12:50:00,59.49,59.58,59.46,59.47,34560.0,50.5938,50.6703,50.5683,50.5768,34560.0
2020-09-14 13:00:00,59.46,59.5,59.41,59.42,26462.0,50.5683,50.6023,50.5257,50.5342,26462.0
2020-09-14 13:10:00,59.42,59.44,59.36,59.36,29132.0,50.5342,50.5513,50.4832,50.4832,29132.0
2020-09-14 13:20:00,59.37,59.47,59.33,59.46,27226.0,50.4917,50.5768,50.4577,50.5683,27226.0
2020-09-14 13:30:00,59.46,59.59,59.46,59.59,41030.0,50.5683,50.6788,50.5683,50.6788,41030.0
2020-09-14 13:40:00,59.59,59.6,59.45,59.47,28394.0,50.6788,50.6873,50.5598,50.5768,28394.0
2020-09-14 13:50:00,59.48,59.59,59.46,59.56,29518.0,50.5853,50.6788,50.5683,50.6533,29518.0
2020-09-14 14:00:00,59.56,59.6,59.51,59.6,37050.0,50.6533,50.6873,50.6108,50.6873,37050.0
2020-09-14 14:10:00,59.6,59.62,59.49,59.52,31722.0,50.6873,50.7043,50.5938,50.6193,31722.0
2020-09-14 14:20:00,59.52,59.56,59.38,59.51,35778.0,50.6193,50.6533,50.5002,50.6108,35778.0
2020-09-14 14:30:00,59.49,59.54,59.41,59.47,44162.0,50.5938,50.6363,50.5257,50.5768,44162.0
2020-09-14 14:40:00,59.48,59.55,59.44,59.44,42970.0,50.5853,50.6448,50.5513,50.5513,42970.0
2020-09-14 14:50:00,59.45,59.52,59.3,59.44,46504.0,50.5598,50.6193,50.4322,50.5513,46504.0
2020-09-14 15:00:00,59.42,59.46,59.31,59.38,41370.0,50.5342,50.5683,50.4407,50.5002,41370.0
2020-09-14 15:10:00,59.38,59.42,59.31,59.38,59788.0,50.5002,50.5342,50.4407,50.5002,59788.0
2020-09-14 15:20:00,59.38,59.48,59.29,59.47,64364.0,50.5002,50.5853,50.4237,50.5768,64364.0
2020-09-14 15:30:00,59.47,59.52,59.38,59.52,88358.0,50.5768,50.6193,50.5002,50.6193,88358.0
2020-09-14 15:40:00,59.52,59.6,59.49,59.6,139704.0,50.6193,50.6873,50.5938,50.6873,139704.0
2020-09-14 15:50:00,59.64,59.67,59.51,59.56,325606.0,50.7213,50.7469,50.6108,50.6533,325606.0
2020-09-15 09:30:00,59.91,60.22,59.91,60.1,40474.0,50.951,51.2146,50.951,51.1126,40474.0
2020-09-15 09:40:00,60.07,60.15,59.95,59.99,37570.0,51.087,51.1551,50.985,51.019,37570.0
2020-09-15 09:50:00,60.0,60.38,60.0,60.29,33224.0,51.0275,51.3507,51.0275,51.2741,33224.0
2020-09-15 10:00:00,60.3,60.33,60.13,60.18,27632.0,51.2827,51.3082,51.1381,51.1806,27632.0
2020-09-15 10:10:00,60.18,60.32,60.05,60.27,72092.0,51.1806,51.2997,51.07,51.2571,72092.0
2020-09-15 10:20:00,60.26,60.26,60.08,60.08,29844.0,51.2486,51.2486,51.0955,51.0955,29844.0
2020-09-15 10:30:00,60.09,60.29,60.09,60.21,24630.0,51.1041,51.2741,51.1041,51.2061,24630.0
2020-09-15 10:40:00,60.2,60.44,60.18,60.44,19796.0,51.1976,51.4017,51.1806,51.4017,19796.0
2020-09-15 10:50:00,60.44,60.57,60.44,60.56,25720.0,51.4017,51.5123,51.4017,51.5038,25720.0
2020-09-15 11:00:00,60.58,60.59,60.4,60.4,13802.0,51.5208,51.5293,51.3677,51.3677,13802.0
2020-09-15 11:10:00,60.38,60.44,60.31,60.4,18944.0,51.3507,51.4017,51.2912,51.3677,18944.0
2020-09-15 11:20:00,60.38,60.41,60.31,60.34,22044.0,51.3507,51.3762,51.2912,51.3167,22044.0
2020-09-15 11:30:00,60.33,60.35,60.19,60.24,36174.0,51.3082,51.3252,51.1891,51.2316,36174.0
2020-09-15 11:40:00,60.27,60.35,60.13,60.23,32974.0,51.2571,51.3252,51.1381,51.2231,32974.0
2020-09-15 11:50:00,60.22,60.28,60.12,60.12,12872.0,51.2146,51.2656,51.1296,51.1296,12872.0
2020-09-15 12:00:00,60.11,60.11,59.97,59.97,26920.0,51.1211,51.1211,51.002,51.002,26920.0
2020-09-15 12:10:00,59.99,60.01,59.84,59.87,153474.0,51.019,51.036,50.8914,50.917,153474.0
2020-09-15 12:20:00,59.87,59.87,59.74,59.79,9476.0,50.917,50.917,50.8064,50.8489,9476.0
2020-09-15 12:30:00,59.78,59.79,59.72,59.72,56612.0,50.8404,50.8489,50.7894,50.7894,56612.0
2020-09-15 12:40:00,59.73,59.74,59.64,59.68,13236.0,50.7979,50.8064,50.7213,50.7554,13236.0
2020-09-15 12:50:00,59.67,59.68,59.61,59.66,12312.0,50.7469,50.7554,50.6958,50.7384,12312.0
2020-09-15 13:00:00,59.65,59.77,59.63,59.66,11828.0,50.7299,50.8319,50.7128,50.7384,11828.0
2020-09-15 13:10:00,59.66,59.67,59.57,59.57,14596.0,50.7384,50.7469,50.6618,50.6618,14596.0
2020-09-15 13:20:00,59.58,59.68,59.52,59.67,17016.0,50.6703,50.7554,50.6193,50.7469,17016.0
2020-09-15 13:30:00,59.66,59.66,59.46,59.47,50866.0,50.7384,50.7384,50.5683,50.5768,50866.0
2020-09-15 13:40:00,59.47,59.48,59.3,59.3,12714.0,50.5768,50.5853,50.4322,50.4322,12714.0
2020-09-15 13:50:00,59.29,59.33,59.23,59.32,18134.0,50.4237,50.4577,50.3727,50.4492,18134.0
2020-09-15 14:00:00,59.32,59.34,59.2,59.2,12770.0,50.4492,50.4662,50.3471,50.3471,12770.0
2020-09-15 14:10:00,59.22,59.23,59.15,59.15,14492.0,50.3642,50.3727,50.3046,50.3046,14492.0
2020-09-15 14:20:00,59.14,59.2,59.0,59.02,48776.0,50.2961,50.3471,50.1771,50.1941,48776.0
2020-09-15 14:30:00,59.02,59.08,58.96,59.02,18848.0,50.1941,50.2451,50.143,50.1941,18848.0
2020-09-15 14:40:00,59.04,59.09,58.96,58.97,17876.0,50.2111,50.2536,50.143,50.1515,17876.0
2020-09-15 14:50:00,58.99,58.99,58.88,58.92,24700.0,50.1685,50.1685,50.075,50.109,24700.0
2020-09-15 15:00:00,58.93,58.98,58.85,58.85,27296.0,50.1175,50.16,50.0495,50.0495,27296.0
2020-09-15 15:10:00,58.84,58.9,58.71,58.74,40606.0,50.041,50.092,49.9304,49.9559,40606.0
2020-09-15 15:20:00,58.73,58.73,58.57,58.6,48742.0,49.9474,49.9474,49.8114,49.8369,48742.0
2020-09-15 15:30:00,58.6,58.68,58.52,58.65,36986.0,49.8369,49.9049,49.7688,49.8794,36986.0
2020-09-15 15:40:00,58.63,58.84,58.61,58.8,47710.0,49.8624,50.041,49.8454,50.007,47710.0
2020-09-15 15:50:00,58.79,58.9,58.76,58.82,122598.0,49.9985,50.092,49.9729,50.024,122598.0
2020-09-16 09:30:00,58.97,59.34,58.6,59.3,51142.0,50.1515,50.4662,49.8369,50.4322,51142.0
2020-09-16 09:40:00,59.26,59.36,59.06,59.09,30914.0,50.3982,50.4832,50.2281,50.2536,30914.0
2020-09-16 09:50:00,59.1,59.22,58.91,59.07,44270.0,50.2621,50.3642,50.1005,50.2366,44270.0
2020-09-16 10:00:00,59.08,59.37,59.08,59.3,25548.0,50.2451,50.4917,50.2451,50.4322,25548.0
2020-09-16 10:10:00,59.34,59.74,59.32,59.74,27940.0,50.4662,50.8064,50.4492,50.8064,27940.0
2020-09-16 10:20:00,59.7,59.78,59.65,59.71,38718.0,50.7724,50.8404,50.7299,50.7809,38718.0
2020-09-16 10:30:00,59.72,59.82,59.7,59.82,39384.0,50.7894,50.8744,50.7724,50.8744,39384.0
2020-09-16 10:40:00,59.77,59.94,59.73,59.94,43130.0,50.8319,50.9765,50.7979,50.9765,43130.0
2020-09-16 10:50:00,59.91,59.99,59.79,59.99,35580.0,50.951,51.019,50.8489,51.019,35580.0
2020-09-16 11:00:00,59.98,60.02,59.84,59.94,112564.0,51.0105,51.0445,50.8914,50.9765,112564.0
2020-09-16 11:10:00,59.93,60.05,59.93,60.05,20418.0,50.968,51.07,50.968,51.07,20418.0
2020-09-16 11:20:00,60.05,60.17,60.03,60.17,20150.0,51.07,51.1721,51.053,51.1721,20150.0
2020-09-16 11:30:00,60.13,60.15,59.89,59.94,30750.0,51.1381,51.1551,50.934,50.9765,30750.0
2020-09-16 11:40:00,59.87,60.02,59.84,59.99,24898.0,50.917,51.0445,50.8914,51.019,24898.0
2020-09-16 11:50:00,59.99,60.13,59.96,60.02,24246.0,51.019,51.1381,50.9935,51.0445,24246.0
2020-09-16 12:00:00,60.02,60.13,60.01,60.1,25758.0,51.0445,51.1381,51.036,51.1126,25758.0
2020-09-16 12:10:00,60.08,60.26,60.05,60.23,28932.0,51.0955,51.2486,51.07,51.2231,28932.0
2020-09-16 12:20:00,60.21,60.46,60.2,60.4,44856.0,51.2061,51.4187,51.1976,51.3677,44856.0
2020-09-16 12:30:00,60.41,60.45,60.37,60.45,70084.0,51.3762,51.4102,51.3422,51.4102,70084.0
2020-09-16 12:40:00,60.43,60.51,60.32,60.35,28464.0,51.3932,51.4612,51.2997,51.3252,28464.0
2020-09-16 12:50:00,60.33,60.44,60.33,60.37,20518.0,51.3082,51.4017,51.3082,51.3422,20518.0
2020-09-16 13:00:00,60.38,60.4,60.31,60.35,26586.0,51.3507,51.3677,51.2912,51.3252,26586.0
2020-09-16 13:10:00,60.35,60.42,60.35,60.39,31018.0,51.3252,51.3847,51.3252,51.3592,31018.0
2020-09-16 13:20:00,60.38,60.43,60.35,60.38,17314.0,51.3507,51.3932,51.3252,51.3507,17314.0
2020-09-16 13:30:00,60.37,60.41,60.35,60.38,28310.0,51.3422,51.3762,51.3252,51.3507,28310.0
2020-09-16 13:40:00,60.37,60.37,60.19,60.24,18136.0,51.3422,51.3422,51.1891,51.2316,18136.0
2020-09-16 13:50:00,60.24,60.37,60.24,60.31,11370.0,51.2316,51.3422,51.2316,51.2912,11370.0
2020-09-16 14:00:00,60.31,60.43,60.27,60.35,17688.0,51.2912,51.3932,51.2571,51.3252,17688.0
2020-09-16 14:10:00,60.33,60.48,60.3,60.46,16382.0,51.3082,51.4357,51.2827,51.4187,16382.0
2020-09-16 14:20:00,60.46,60.52,60.42,60.45,17658.0,51.4187,51.4698,51.3847,51.4102,17658.0
2020-09-16 14:30:00,60.46,60.67,60.46,60.66,23490.0,51.4187,51.5973,51.4187,51.5888,23490.0
2020-09-16 14:40:00,60.64,60.67,60.5,60.6,26350.0,51.5718,51.5973,51.4527,51.5378,26350.0
2020-09-16 14:50:00,60.59,60.59,60.3,60.4,65546.0,51.5293,51.5293,51.2827,51.3677,65546.0
2020-09-16 15:00:00,60.39,60.46,60.24,60.24,27508.0,51.3592,51.4187,51.2316,51.2316,27508.0
2020-09-16 15:10:00,60.28,60.3,60.09,60.18,32166.0,51.2656,51.2827,51.1041,51.1806,32166.0
2020-09-16 15:20:00,60.17,60.3,60.13,60.24,53438.0,51.1721,51.2827,51.1381,51.2316,53438.0
2020-09-16 15:30:00,60.24,60.4,60.13,60.37,67110.0,51.2316,51.3677,51.1381,51.3422,67110.0
2020-09-16 15:40:00,60.37,60.66,60.27,60.65,109828.0,51.3422,51.5888,51.2571,51.5803,109828.0
2020-09-16 15:50:00,60.68,60.71,60.36,60.42,405940.0,51.6058,51.6313,51.3337,51.3847,405940.0
2020-09-17 09:30:00,59.8,59.9,59.34,59.43,44894.0,50.8574,50.9425,50.4662,50.5428,44894.0
2020-09-17 09:40:00,59.43,59.74,59.4,59.59,36844.0,50.5428,50.8064,50.5172,50.6788,36844.0
2020-09-17 09:50:00,59.53,59.77,59.49,59.51,58460.0,50.6278,50.8319,50.5938,50.6108,58460.0
2020-09-17 10:00:00,59.56,59.83,59.49,59.79,45556.0,50.6533,50.8829,50.5938,50.8489,45556.0
2020-09-17 10:10:00,59.78,59.96,59.78,59.87,39140.0,50.8404,50.9935,50.8404,50.917,39140.0
2020-09-17 10:20:00,59.84,60.1,59.81,60.02,29098.0,50.8914,51.1126,50.8659,51.0445,29098.0
2020-09-17 10:30:00,59.97,60.13,59.92,59.93,14884.0,51.002,51.1381,50.9595,50.968,14884.0
2020-09-17 10:40:00,59.93,59.99,59.88,59.93,22698.0,50.968,51.019,50.9255,50.968,22698.0
2020-09-17 10:50:00,59.94,59.99,59.88,59.89,33246.0,50.9765,51.019,50.9255,50.934,33246.0
2020-09-17 11:00:00,59.9,60.11,59.9,59.99,12722.0,50.9425,51.1211,50.9425,51.019,12722.0
2020-09-17 11:10:00,59.98,60.05,59.92,60.0,20944.0,51.0105,51.07,50.9595,51.0275,20944.0
2020-09-17 11:20:00,60.04,60.06,59.83,59.87,15808.0,51.0615,51.0785,50.8829,50.917,15808.0
2020-09-17 11:30:00,59.85,59.9,59.76,59.76,18738.0,50.8999,50.9425,50.8234,50.8234,18738.0
2020-09-17 11:40:00,59.79,59.87,59.72,59.83,28954.0,50.8489,50.917,50.7894,50.8829,28954.0
2020-09-17 11:50:00,59.85,59.9,59.75,59.87,37114.0,50.8999,50.9425,50.8149,50.917,37114.0
2020-09-17 12:00:00,59.83,59.96,59.77,59.92,96808.0,50.8829,50.9935,50.8319,50.9595,96808.0
2020-09-17 12:10:00,59.93,59.95,59.75,59.85,135758.0,50.968,50.985,50.8149,50.8999,135758.0
2020-09-17 12:20:00,59.85,59.96,59.77,59.92,127854.0,50.8999,50.9935,50.8319,50.9595,127854.0
2020-09-17 12:30:00,59.9,60.08,59.89,60.08,26814.0,50.9425,51.0955,50.934,51.0955,26814.0
2020-09-17 12:40:00,60.07,60.13,59.94,60.08,25048.0,51.087,51.1381,50.9765,51.0955,25048.0
2020-09-17 12:50:00,60.05,60.1,59.99,59.99,19270.0,51.07,51.1126,51.019,51.019,19270.0
2020-09-17 13:00:00,59.98,60.04,59.91,59.97,44186.0,51.0105,51.0615,50.951,51.002,44186.0
2020-09-17 13:10:00,59.96,60.02,59.93,59.99,56070.0,50.9935,51.0445,50.968,51.019,56070.0
2020-09-17 13:20:00,59.99,60.06,59.96,59.99,61858.0,51.019,51.0785,50.9935,51.019,61858.0
2020-09-17 13:30:00,59.96,60.02,59.95,59.98,61690.0,50.9935,51.0445,50.985,51.0105,61690.0
2020-09-17 13:40:00,59.98,60.06,59.96,60.06,48852.0,51.0105,51.0785,50.9935,51.0785,48852.0
2020-09-17 13:50:00,60.07,60.11,60.02,60.04,30256.0,51.087,51.1211,51.0445,51.0615,30256.0
2020-09-17 14:00:00,60.05,60.15,60.02,60.14,28418.0,51.07,51.1551,51.0445,51.1466,28418.0
2020-09-17 14:10:00,60.15,60.18,60.09,60.17,39424.0,51.1551,51.1806,51.1041,51.1721,39424.0
2020-09-17 14:20:00,60.17,60.2,60.07,60.1,31388.0,51.1721,51.1976,51.087,51.1126,31388.0
2020-09-17 14:30:00,60.09,60.27,60.03,60.27,113580.0,51.1041,51.2571,51.053,51.2571,113580.0
2020-09-17 14:40:00,60.26,60.38,60.24,60.38,28892.0,51.2486,51.3507,51.2316,51.3507,28892.0
2020-09-17 14:50:00,60.38,60.38,60.29,60.32,46642.0,51.3507,51.3507,51.2741,51.2997,46642.0
2020-09-17 15:00:00,60.33,60.4,60.1,60.26,165404.0,51.3082,51.3677,51.1126,51.2486,165404.0
2020-09-17 15:10:00,60.27,60.36,60.16,60.16,48244.0,51.2571,51.3337,51.1636,51.1636,48244.0
2020-09-17 15:20:00,60.19,60.24,60.1,60.18,43074.0,51.1891,51.2316,51.1126,51.1806,43074.0
2020-09-17 15:30:00,60.17,60.44,60.17,60.4,60152.0,51.1721,51.4017,51.1721,51.3677,60152.0
2020-09-17 15:40:00,60.4,60.52,60.27,60.5,127356.0,51.3677,51.4698,51.2571,51.4527,127356.0
2020-09-17 15:50:00,60.46,60.56,60.44,60.52,298006.0,51.4187,51.5038,51.4017,51.4698,298006.0
2020-09-18 09:30:00,60.33,60.41,60.19,60.23,517574.0,51.3082,51.3762,51.1891,51.2231,517574.0
2020-09-18 09:40:00,60.21,60.29,60.1,60.1,14484.0,51.2061,51.2741,51.1126,51.1126,14484.0
2020-09-18 09:50:00,60.13,60.6,60.13,60.58,67002.0,51.1381,51.5378,51.1381,51.5208,67002.0
2020-09-18 10:00:00,60.47,60.67,60.18,60.21,55906.0,51.4272,51.5973,51.1806,51.2061,55906.0
2020-09-18 10:10:00,60.23,60.27,60.18,60.26,63172.0,51.2231,51.2571,51.1806,51.2486,63172.0
2020-09-18 10:20:00,60.27,60.34,60.18,60.26,37220.0,51.2571,51.3167,51.1806,51.2486,37220.0
2020-09-18 10:30:00,60.22,60.31,60.19,60.25,63450.0,51.2146,51.2912,51.1891,51.2401,63450.0
2020-09-18 10:40:00,60.22,60.29,60.21,60.25,46542.0,51.2146,51.2741,51.2061,51.2401,46542.0
2020-09-18 10:50:00,60.27,60.28,60.1,60.24,147824.0,51.2571,51.2656,51.1126,51.2316,147824.0
2020-09-18 11:00:00,60.22,60.29,60.17,60.22,115726.0,51.2146,51.2741,51.1721,51.2146,115726.0
2020-09-18 11:10:00,60.23,60.25,59.99,59.99,130362.0,51.2231,51.2401,51.019,51.019,130362.0
2020-09-18 11:20:00,59.99,59.99,59.82,59.86,21456.0,51.019,51.019,50.8744,50.9084,21456.0
2020-09-18 11:30:00,59.85,59.99,59.79,59.87,21700.0,50.8999,51.019,50.8489,50.917,21700.0
2020-09-18 11:40:00,59.88,59.95,59.77,59.91,22122.0,50.9255,50.985,50.8319,50.951,22122.0
2020-09-18 11:50:00,59.88,59.97,59.88,59.91,32470.0,50.9255,51.002,50.9255,50.951,32470.0
2020-09-18 12:00:00,59.91,60.02,59.9,60.0,21392.0,50.951,51.0445,50.9425,51.0275,21392.0
2020-09-18 12:10:00,60.01,60.08,59.98,59.98,18750.0,51.036,51.0955,51.0105,51.0105,18750.0
2020-09-18 12:20:00,59.96,60.02,59.94,59.96,26970.0,50.9935,51.0445,50.9765,50.9935,26970.0
2020-09-18 12:30:00,59.95,60.01,59.93,59.97,25860.0,50.985,51.036,50.968,51.002,25860.0
2020-09-18 12:40:00,59.95,60.07,59.91,59.99,67600.0,50.985,51.087,50.951,51.019,67600.0
2020-09-18 12:50:00,59.98,60.01,59.87,59.91,41906.0,51.0105,51.036,50.917,50.951,41906.0
2020-09-18 13:00:00,59.9,59.96,59.86,59.92,34380.0,50.9425,50.9935,50.9084,50.9595,34380.0
2020-09-18 13:10:00,59.88,59.94,59.86,59.91,27568.0,50.9255,50.9765,50.9084,50.951,27568.0
2020-09-18 13:20:00,59.9,59.95,59.88,59.9,72600.0,50.9425,50.985,50.9255,50.9425,72600.0
2020-09-18 13:30:00,59.88,59.93,59.74,59.87,216016.0,50.9255,50.968,50.8064,50.917,216016.0
2020-09-18 13:40:00,59.89,59.93,59.73,59.76,24364.0,50.934,50.968,50.7979,50.8234,24364.0
2020-09-18 13:50:00,59.73,59.76,59.62,59.7,21664.0,50.7979,50.8234,50.7043,50.7724,21664.0
2020-09-18 14:00:00,59.69,59.69,59.55,59.56,21308.0,50.7639,50.7639,50.6448,50.6533,21308.0
2020-09-18 14:10:00,59.55,59.62,59.37,59.39,45216.0,50.6448,50.7043,50.4917,50.5087,45216.0
2020-09-18 14:20:00,59.38,59.62,59.38,59.61,40076.0,50.5002,50.7043,50.5002,50.6958,40076.0
2020-09-18 14:30:00,59.61,59.67,59.54,59.63,58246.0,50.6958,50.7469,50.6363,50.7128,58246.0
2020-09-18 14:40:00,59.62,59.72,59.59,59.7,53326.0,50.7043,50.7894,50.6788,50.7724,53326.0
2020-09-18 14:50:00,59.68,59.74,59.63,59.69,36908.0,50.7554,50.8064,50.7128,50.7639,36908.0
2020-09-18 15:00:00,59.7,59.75,59.62,59.71,49050.0,50.7724,50.8149,50.7043,50.7809,49050.0
2020-09-18 15:10:00,59.71,59.79,59.69,59.79,51914.0,50.7809,50.8489,50.7639,50.8489,51914.0
2020-09-18 15:20:00,59.76,59.93,59.67,59.93,64064.0,50.8234,50.968,50.7469,50.968,64064.0
2020-09-18 15:30:00,59.93,60.1,59.9,59.99,106302.0,50.968,51.1126,50.9425,51.019,106302.0
2020-09-18 15:40:00,59.99,60.08,59.92,60.02,136222.0,51.019,51.0955,50.9595,51.0445,136222.0
2020-09-18 15:50:00,59.99,60.13,59.88,59.99,456020.0,51.019,51.1381,50.9255,51.019,456020.0
2020-09-21 09:30:00,59.19,59.49,58.68,58.9,65642.0,50.3386,50.5938,49.9049,50.092,65642.0
2020-09-21 09:40:00,58.92,58.92,58.71,58.71,19512.0,50.109,50.109,49.9304,49.9304,19512.0
2020-09-21 09:50:00,58.7,59.02,58.61,58.94,27420.0,49.9219,50.1941,49.8454,50.126,27420.0
2020-09-21 10:00:00,58.95,58.95,58.66,58.88,25388.0,50.1345,50.1345,49.8879,50.075,25388.0
2020-09-21 10:10:00,58.86,58.92,58.51,58.54,20934.0,50.058,50.109,49.7603,49.7858,20934.0
2020-09-21 10:20:00,58.53,58.88,58.51,58.88,33256.0,49.7773,50.075,49.7603,50.075,33256.0
2020-09-21 10:30:00,58.88,58.95,58.8,58.91,18156.0,50.075,50.1345,50.007,50.1005,18156.0
2020-09-21 10:40:00,58.95,59.08,58.95,59.08,11240.0,50.1345,50.2451,50.1345,50.2451,11240.0
2020-09-21 10:50:00,59.04,59.16,59.04,59.05,27632.0,50.2111,50.3131,50.2111,50.2196,27632.0
2020-09-21 11:00:00,59.0,59.24,59.0,59.21,8982.0,50.1771,50.3812,50.1771,50.3557,8982.0
2020-09-21 11:10:00,59.21,59.24,58.88,58.94,12256.0,50.3557,50.3812,50.075,50.126,12256.0
2020-09-21 11:20:00,58.97,59.09,58.91,59.01,14274.0,50.1515,50.2536,50.1005,50.1856,14274.0
2020-09-21 11:30:00,59.02,59.1,58.94,58.99,13818.0,50.1941,50.2621,50.126,50.1685,13818.0
2020-09-21 11:40:00,58.97,59.23,58.97,59.15,35378.0,50.1515,50.3727,50.1515,50.3046,35378.0
2020-09-21 11:50:00,59.12,59.12,58.9,58.9,8478.0,50.2791,50.2791,50.092,50.092,8478.0
2020-09-21 12:00:00,58.91,59.05,58.9,59.03,19746.0,50.1005,50.2196,50.092,50.2026,19746.0
2020-09-21 12:10:00,59.02,59.06,58.94,59.04,14850.0,50.1941,50.2281,50.126,50.2111,14850.0
2020-09-21 12:20:00,59.01,59.17,58.97,59.13,15648.0,50.1856,50.3216,50.1515,50.2876,15648.0
2020-09-21 12:30:00,59.12,59.13,59.01,59.08,16414.0,50.2791,50.2876,50.1856,50.2451,16414.0
2020-09-21 12:40:00,59.07,59.17,59.02,59.07,12878.0,50.2366,50.3216,50.1941,50.2366,12878.0
2020-09-21 12:50:00,59.02,59.05,58.96,58.97,14492.0,50.1941,50.2196,50.143,50.1515,14492.0
2020-09-21 13:00:00,58.99,59.01,58.9,58.99,17500.0,50.1685,50.1856,50.092,50.1685,17500.0
2020-09-21 13:10:00,58.99,59.07,58.93,58.93,263592.0,50.1685,50.2366,50.1175,50.1175,263592.0
2020-09-21 13:20:00,58.93,58.99,58.9,58.93,18300.0,50.1175,50.1685,50.092,50.1175,18300.0
2020-09-21 13:30:00,58.93,59.02,58.85,58.85,44648.0,50.1175,50.1941,50.0495,50.0495,44648.0
2020-09-21 13:40:00,58.87,58.88,58.77,58.81,23802.0,50.0665,50.075,49.9814,50.0155,23802.0
2020-09-21 13:50:00,58.83,58.95,58.81,58.88,17554.0,50.0325,50.1345,50.0155,50.075,17554.0
2020-09-21 14:00:00,58.85,58.9,58.77,58.82,29090.0,50.0495,50.092,49.9814,50.024,29090.0
2020-09-21 14:10:00,58.83,58.84,58.63,58.66,22124.0,50.0325,50.041,49.8624,49.8879,22124.0
2020-09-21 14:20:00,58.69,58.72,58.6,58.62,64616.0,49.9134,49.9389,49.8369,49.8539,64616.0
2020-09-21 14:30:00,58.6,58.61,58.46,58.47,75528.0,49.8369,49.8454,49.7178,49.7263,75528.0
2020-09-21 14:40:00,58.48,58.48,58.33,58.34,36808.0,49.7348,49.7348,49.6072,49.6158,36808.0
2020-09-21 14:50:00,58.31,58.6,58.29,58.59,33056.0,49.5902,49.8369,49.5732,49.8284,33056.0
2020-09-21 15:00:00,58.58,58.69,58.56,58.67,25578.0,49.8199,49.9134,49.8029,49.8964,25578.0
2020-09-21 15:10:00,58.66,58.77,58.65,58.76,37166.0,49.8879,49.9814,49.8794,49.9729,37166.0
2020-09-21 15:20:00,58.76,58.88,58.74,58.77,34558.0,49.9729,50.075,49.9559,49.9814,34558.0
2020-09-21 15:30:00,58.78,58.82,58.6,58.66,69486.0,49.99,50.024,49.8369,49.8879,69486.0
2020-09-21 15:40:00,58.66,58.68,58.38,58.4,160696.0,49.8879,49.9049,49.6498,49.6668,160696.0
2020-09-21 15:50:00,58.4,58.44,58.25,58.33,701440.0,49.6668,49.7008,49.5392,49.6072,701440.0
2020-09-22 09:30:00,58.56,59.18,58.44,59.13,76444.0,49.8029,50.3301,49.7008,50.2876,76444.0
2020-09-22 09:40:00,59.23,59.4,59.09,59.13,29438.0,50.3727,50.5172,50.2536,50.2876,29438.0
2020-09-22 09:50:00,59.1,59.16,58.77,58.86,60476.0,50.2621,50.3131,49.9814,50.058,60476.0
2020-09-22 10:00:00,58.85,59.3,58.84,59.3,45388.0,50.0495,50.4322,50.041,50.4322,45388.0
2020-09-22 10:10:00,59.2,59.3,59.07,59.3,21024.0,50.3471,50.4322,50.2366,50.4322,21024.0
2020-09-22 10:20:00,59.27,59.32,59.11,59.25,53442.0,50.4067,50.4492,50.2706,50.3897,53442.0
2020-09-22 10:30:00,59.24,59.24,59.1,59.16,40294.0,50.3812,50.3812,50.2621,50.3131,40294.0
2020-09-22 10:40:00,59.14,59.23,59.1,59.15,37642.0,50.2961,50.3727,50.2621,50.3046,37642.0
2020-09-22 10:50:00,59.13,59.17,58.75,58.79,37496.0,50.2876,50.3216,49.9644,49.9985,37496.0
2020-09-22 11:00:00,58.8,58.97,58.73,58.92,78072.0,50.007,50.1515,49.9474,50.109,78072.0
2020-09-22 11:10:00,58.97,59.0,58.87,58.97,94426.0,50.1515,50.1771,50.0665,50.1515,94426.0
2020-09-22 11:20:00,58.96,59.09,58.96,59.02,80528.0,50.143,50.2536,50.143,50.1941,80528.0
2020-09-22 11:30:00,59.02,59.05,58.92,59.0,100410.0,50.1941,50.2196,50.109,50.1771,100410.0
2020-09-22 11:40:00,58.98,59.06,58.95,59.04,51704.0,50.16,50.2281,50.1345,50.2111,51704.0
2020-09-22 11:50:00,59.02,59.02,58.91,59.01,32562.0,50.1941,50.1941,50.1005,50.1856,32562.0
2020-09-22 12:00:00,59.01,59.1,58.96,59.08,21998.0,50.1856,50.2621,50.143,50.2451,21998.0
2020-09-22 12:10:00,59.07,59.18,59.04,59.15,25396.0,50.2366,50.3301,50.2111,50.3046,25396.0
2020-09-22 12:20:00,59.13,59.16,59.06,59.13,10272.0,50.2876,50.3131,50.2281,50.2876,10272.0
2020-09-22 12:30:00,59.13,59.27,59.12,59.24,43200.0,50.2876,50.4067,50.2791,50.3812,43200.0
2020-09-22 12:40:00,59.24,59.26,59.17,59.2,18902.0,50.3812,50.3982,50.3216,50.3471,18902.0
2020-09-22 12:50:00,59.19,59.2,59.06,59.17,35254.0,50.3386,50.3471,50.2281,50.3216,35254.0
2020-09-22 13:00:00,59.17,59.23,59.12,59.21,30278.0,50.3216,50.3727,50.2791,50.3557,30278.0
2020-09-22 13:10:00,59.21,59.29,59.17,59.24,22122.0,50.3557,50.4237,50.3216,50.3812,22122.0
2020-09-22 13:20:00,59.24,59.41,59.24,59.41,26378.0,50.3812,50.5257,50.3812,50.5257,26378.0
2020-09-22 13:30:00,59.41,59.54,59.38,59.49,22230.0,50.5257,50.6363,50.5002,50.5938,22230.0
2020-09-22 13:40:00,59.49,59.6,59.49,59.6,22574.0,50.5938,50.6873,50.5938,50.6873,22574.0
2020-09-22 13:50:00,59.6,59.62,59.51,59.51,34886.0,50.6873,50.7043,50.6108,50.6108,34886.0
2020-09-22 14:00:00,59.52,59.65,59.52,59.65,16616.0,50.6193,50.7299,50.6193,50.7299,16616.0
2020-09-22 14:10:00,59.64,59.8,59.53,59.79,44142.0,50.7213,50.8574,50.6278,50.8489,44142.0
2020-09-22 14:20:00,59.79,59.79,59.66,59.73,53234.0,50.8489,50.8489,50.7384,50.7979,53234.0
2020-09-22 14:30:00,59.74,59.84,59.69,59.83,41710.0,50.8064,50.8914,50.7639,50.8829,41710.0
2020-09-22 14:40:00,59.83,59.88,59.8,59.84,34582.0,50.8829,50.9255,50.8574,50.8914,34582.0
2020-09-22 14:50:00,59.83,59.84,59.63,59.69,30890.0,50.8829,50.8914,50.7128,50.7639,30890.0
2020-09-22 15:00:00,59.7,59.72,59.52,59.52,54422.0,50.7724,50.7894,50.6193,50.6193,54422.0
2020-09-22 15:10:00,59.51,59.64,59.51,59.6,42834.0,50.6108,50.7213,50.6108,50.6873,42834.0
2020-09-22 15:20:00,59.6,59.7,59.55,59.66,42456.0,50.6873,50.7724,50.6448,50.7384,42456.0
2020-09-22 15:30:00,59.65,59.65,59.47,59.58,66908.0,50.7299,50.7299,50.5768,50.6703,66908.0
2020-09-22 15:40:00,59.59,59.77,59.49,59.76,78224.0,50.6788,50.8319,50.5938,50.8234,78224.0
2020-09-22 15:50:00,59.77,59.77,59.48,59.52,215558.0,50.8319,50.8319,50.5853,50.6193,215558.0
2020-09-23 09:30:00,59.55,59.63,59.26,59.32,76090.0,50.6448,50.7128,50.3982,50.4492,76090.0
2020-09-23 09:40:00,59.32,59.41,58.98,59.19,41492.0,50.4492,50.5257,50.16,50.3386,41492.0
2020-09-23 09:50:00,59.15,59.15,58.99,59.09,40310.0,50.3046,50.3046,50.1685,50.2536,40310.0
2020-09-23 10:00:00,59.08,59.18,58.99,59.11,48502.0,50.2451,50.3301,50.1685,50.2706,48502.0
2020-09-23 10:10:00,59.09,59.1,58.98,59.07,100428.0,50.2536,50.2621,50.16,50.2366,100428.0
2020-09-23 10:20:00,59.07,59.07,58.77,58.82,92820.0,50.2366,50.2366,49.9814,50.024,92820.0
2020-09-23 10:30:00,58.79,58.8,58.55,58.67,28566.0,49.9985,50.007,49.7943,49.8964,28566.0
2020-09-23 10:40:00,58.68,58.71,58.59,58.68,28460.0,49.9049,49.9304,49.8284,49.9049,28460.0
2020-09-23 10:50:00,58.64,58.71,58.49,58.54,51232.0,49.8709,49.9304,49.7433,49.7858,51232.0
2020-09-23 11:00:00,58.53,58.66,58.46,58.58,45780.0,49.7773,49.8879,49.7178,49.8199,45780.0
2020-09-23 11:10:00,58.58,58.7,58.51,58.57,37140.0,49.8199,49.9219,49.7603,49.8114,37140.0
2020-09-23 11:20:00,58.58,58.58,58.36,58.44,105860.0,49.8199,49.8199,49.6328,49.7008,105860.0
2020-09-23 11:30:00,58.45,58.64,58.41,58.61,41622.0,49.7093,49.8709,49.6753,49.8454,41622.0
2020-09-23 11:40:00,58.62,58.64,58.47,58.49,29122.0,49.8539,49.8709,49.7263,49.7433,29122.0
2020-09-23 11:50:00,58.5,58.56,58.37,58.52,60436.0,49.7518,49.8029,49.6413,49.7688,60436.0
2020-09-23 12:00:00,58.5,58.53,58.4,58.41,27384.0,49.7518,49.7773,49.6668,49.6753,27384.0
2020-09-23 12:10:00,58.42,58.49,58.41,58.46,21176.0,49.6838,49.7433,49.6753,49.7178,21176.0
2020-09-23 12:20:00,58.45,58.49,58.37,58.46,18832.0,49.7093,49.7433,49.6413,49.7178,18832.0
2020-09-23 12:30:00,58.45,58.56,58.45,58.56,12656.0,49.7093,49.8029,49.7093,49.8029,12656.0
2020-09-23 12:40:00,58.56,58.61,58.52,58.6,20376.0,49.8029,49.8454,49.7688,49.8369,20376.0
2020-09-23 12:50:00,58.6,58.63,58.49,58.56,21638.0,49.8369,49.8624,49.7433,49.8029,21638.0
2020-09-23 13:00:00,58.57,58.63,58.52,58.54,18926.0,49.8114,49.8624,49.7688,49.7858,18926.0
2020-09-23 13:10:00,58.52,58.57,58.49,58.57,18818.0,49.7688,49.8114,49.7433,49.8114,18818.0
2020-09-23 13:20:00,58.57,58.58,58.49,58.51,22962.0,49.8114,49.8199,49.7433,49.7603,22962.0
2020-09-23 13:30:00,58.49,58.5,58.42,58.47,19416.0,49.7433,49.7518,49.6838,49.7263,19416.0
2020-09-23 13:40:00,58.46,58.48,58.37,58.39,22256.0,49.7178,49.7348,49.6413,49.6583,22256.0
2020-09-23 13:50:00,58.38,58.38,58.27,58.29,24812.0,49.6498,49.6498,49.5562,49.5732,24812.0
2020-09-23 14:00:00,58.28,58.28,58.19,58.2,26396.0,49.5647,49.5647,49.4882,49.4967,26396.0
2020-09-23 14:10:00,58.19,58.25,57.93,57.94,98932.0,49.4882,49.5392,49.2671,49.2756,98932.0
2020-09-23 14:20:00,57.94,57.99,57.67,57.76,79028.0,49.2756,49.3181,49.0459,49.1225,79028.0
2020-09-23 14:30:00,57.74,57.81,57.71,57.74,83318.0,49.1055,49.165,49.08,49.1055,83318.0
2020-09-23 14:40:00,57.71,57.72,57.57,57.66,52936.0,49.08,49.0885,48.9609,49.0374,52936.0
2020-09-23 14:50:00,57.66,57.8,57.59,57.6,42602.0,49.0374,49.1565,48.9779,48.9864,42602.0
2020-09-23 15:00:00,57.58,57.67,57.44,57.47,57410.0,48.9694,49.0459,48.8503,48.8759,57410.0
2020-09-23 15:10:00,57.45,57.56,57.38,57.41,62944.0,48.8588,48.9524,48.7993,48.8248,62944.0
2020-09-23 15:20:00,57.38,57.54,57.29,57.54,94660.0,48.7993,48.9354,48.7228,48.9354,94660.0
2020-09-23 15:30:00,57.53,57.63,57.47,57.55,66900.0,48.9269,49.0119,48.8759,48.9439,66900.0
2020-09-23 15:40:00,57.54,57.54,57.3,57.34,128504.0,48.9354,48.9354,48.7313,48.7653,128504.0
2020-09-23 15:50:00,57.33,57.41,57.21,57.24,272092.0,48.7568,48.8248,48.6547,48.6802,272092.0
2020-09-24 09:30:00,56.65,56.88,56.27,56.31,104270.0,48.6135,48.8108,48.2874,48.3217,104270.0
2020-09-24 09:40:00,56.33,56.59,56.17,56.52,56590.0,48.3389,48.562,48.2016,48.5019,56590.0
2020-09-24 09:50:00,56.47,56.62,56.47,56.55,35630.0,48.459,48.5877,48.459,48.5277,35630.0
2020-09-24 10:00:00,56.57,57.29,56.57,57.18,296630.0,48.5448,49.1627,48.5448,49.0683,296630.0
2020-09-24 10:10:00,57.17,57.31,57.1,57.23,43220.0,49.0597,49.1798,48.9996,49.1112,43220.0
2020-09-24 10:20:00,57.19,57.3,57.01,57.05,29770.0,49.0769,49.1713,48.9224,48.9567,29770.0
2020-09-24 10:30:00,57.01,57.04,56.82,56.85,44386.0,48.9224,48.9481,48.7594,48.7851,44386.0
2020-09-24 10:40:00,56.85,56.98,56.8,56.91,29192.0,48.7851,48.8967,48.7422,48.8366,29192.0
2020-09-24 10:50:00,56.91,57.02,56.86,57.0,43244.0,48.8366,48.931,48.7937,48.9138,43244.0
2020-09-24 11:00:00,57.06,57.24,57.04,57.24,52368.0,48.9653,49.1198,48.9481,49.1198,52368.0
2020-09-24 11:10:00,57.25,57.35,57.1,57.15,53760.0,49.1284,49.2142,48.9996,49.0425,53760.0
2020-09-24 11:20:00,57.15,57.24,57.09,57.1,24860.0,49.0425,49.1198,48.9911,48.9996,24860.0
2020-09-24 11:30:00,57.1,57.13,57.01,57.13,26874.0,48.9996,49.0254,48.9224,49.0254,26874.0
2020-09-24 11:40:00,57.11,57.17,57.07,57.1,25202.0,49.0082,49.0597,48.9739,48.9996,25202.0
2020-09-24 11:50:00,57.11,57.49,57.11,57.49,39314.0,49.0082,49.3343,49.0082,49.3343,39314.0
2020-09-24 12:00:00,57.51,57.71,57.49,57.71,41464.0,49.3515,49.5231,49.3343,49.5231,41464.0
2020-09-24 12:10:00,57.73,57.87,57.65,57.84,25092.0,49.5403,49.6604,49.4716,49.6347,25092.0
2020-09-24 12:20:00,57.87,57.92,57.76,57.9,26292.0,49.6604,49.7033,49.566,49.6861,26292.0
2020-09-24 12:30:00,57.88,57.9,57.62,57.62,23136.0,49.669,49.6861,49.4459,49.4459,23136.0
2020-09-24 12:40:00,57.6,57.72,57.6,57.68,16538.0,49.4287,49.5317,49.4287,49.4974,16538.0
2020-09-24 12:50:00,57.66,57.9,57.63,57.88,11458.0,49.4802,49.6861,49.4544,49.669,11458.0
2020-09-24 13:00:00,57.87,58.04,57.87,58.02,23774.0,49.6604,49.8063,49.6604,49.7891,23774.0
2020-09-24 13:10:00,58.01,58.35,58.01,58.29,43234.0,49.7805,50.0723,49.7805,50.0208,43234.0
2020-09-24 13:20:00,58.27,58.45,58.26,58.26,33840.0,50.0037,50.1581,49.9951,49.9951,33840.0
2020-09-24 13:30:00,58.27,58.42,58.22,58.29,23534.0,50.0037,50.1324,49.9607,50.0208,23534.0
2020-09-24 13:40:00,58.27,58.35,58.22,58.22,26830.0,50.0037,50.0723,49.9607,49.9607,26830.0
2020-09-24 13:50:00,58.24,58.35,58.22,58.29,17944.0,49.9779,50.0723,49.9607,50.0208,17944.0
2020-09-24 14:00:00,58.29,58.32,58.18,58.25,24094.0,50.0208,50.0466,49.9264,49.9865,24094.0
2020-09-24 14:10:00,58.27,58.27,58.02,58.09,36908.0,50.0037,50.0037,49.7891,49.8492,36908.0
2020-09-24 14:20:00,58.09,58.17,58.02,58.08,25708.0,49.8492,49.9178,49.7891,49.8406,25708.0
2020-09-24 14:30:00,58.07,58.19,58.06,58.15,23624.0,49.832,49.935,49.8234,49.9007,23624.0
2020-09-24 14:40:00,58.13,58.21,57.99,58.01,28750.0,49.8835,49.9522,49.7634,49.7805,28750.0
2020-09-24 14:50:00,57.98,58.0,57.8,57.8,43442.0,49.7548,49.772,49.6003,49.6003,43442.0
2020-09-24 15:00:00,57.77,57.88,57.76,57.78,30912.0,49.5746,49.669,49.566,49.5832,30912.0
2020-09-24 15:10:00,57.77,57.87,57.74,57.74,27596.0,49.5746,49.6604,49.5488,49.5488,27596.0
2020-09-24 15:20:00,57.75,57.75,57.62,57.67,45124.0,49.5574,49.5574,49.4459,49.4888,45124.0
2020-09-24 15:30:00,57.65,57.8,57.57,57.79,45356.0,49.4716,49.6003,49.403,49.5918,45356.0
2020-09-24 15:40:00,57.81,57.95,57.75,57.81,64528.0,49.6089,49.7291,49.5574,49.6089,64528.0
2020-09-24 15:50:00,57.84,57.99,57.82,57.89,231680.0,49.6347,49.7634,49.6175,49.6776,231680.0
2020-09-25 09:30:00,57.43,58.0,57.4,57.9,67750.0,49.2828,49.772,49.2571,49.6861,67750.0
2020-09-25 09:40:00,57.89,58.23,57.89,58.1,40094.0,49.6776,49.9693,49.6776,49.8578,40094.0
2020-09-25 09:50:00,58.02,58.2,57.85,58.12,36088.0,49.7891,49.9436,49.6432,49.8749,36088.0
2020-09-25 10:00:00,58.08,58.26,57.99,58.13,25140.0,49.8406,49.9951,49.7634,49.8835,25140.0
2020-09-25 10:10:00,58.13,58.13,57.76,58.01,22244.0,49.8835,49.8835,49.566,49.7805,22244.0
2020-09-25 10:20:00,58.02,58.2,58.02,58.16,7458.0,49.7891,49.9436,49.7891,49.9093,7458.0
2020-09-25 10:30:00,58.15,58.2,57.94,58.19,42974.0,49.9007,49.9436,49.7205,49.935,42974.0
2020-09-25 10:40:00,58.19,58.26,58.12,58.15,16538.0,49.935,49.9951,49.8749,49.9007,16538.0
2020-09-25 10:50:00,58.18,58.37,58.15,58.34,34226.0,49.9264,50.0895,49.9007,50.0637,34226.0
2020-09-25 11:00:00,58.35,58.43,58.29,58.29,23212.0,50.0723,50.141,50.0208,50.0208,23212.0
2020-09-25 11:10:00,58.27,58.46,58.27,58.38,51926.0,50.0037,50.1667,50.0037,50.0981,51926.0
2020-09-25 11:20:00,58.36,58.41,58.27,58.36,13884.0,50.0809,50.1238,50.0037,50.0809,13884.0
2020-09-25 11:30:00,58.35,58.39,58.3,58.34,9656.0,50.0723,50.1066,50.0294,50.0637,9656.0
2020-09-25 11:40:00,58.35,58.35,58.14,58.17,15544.0,50.0723,50.0723,49.8921,49.9178,15544.0
2020-09-25 11:50:00,58.17,58.23,58.15,58.19,10720.0,49.9178,49.9693,49.9007,49.935,10720.0
2020-09-25 12:00:00,58.17,58.27,58.16,58.24,12084.0,49.9178,50.0037,49.9093,49.9779,12084.0
2020-09-25 12:10:00,58.24,58.3,58.22,58.22,8966.0,49.9779,50.0294,49.9607,49.9607,8966.0
2020-09-25 12:20:00,58.24,58.26,58.19,58.19,9820.0,49.9779,49.9951,49.935,49.935,9820.0
2020-09-25 12:30:00,58.2,58.35,58.19,58.35,8900.0,49.9436,50.0723,49.935,50.0723,8900.0
2020-09-25 12:40:00,58.35,58.35,58.23,58.23,10582.0,50.0723,50.0723,49.9693,49.9693,10582.0
2020-09-25 12:50:00,58.22,58.35,58.22,58.35,12948.0,49.9607,50.0723,49.9607,50.0723,12948.0
2020-09-25 13:00:00,58.34,58.44,58.28,58.38,14558.0,50.0637,50.1495,50.0122,50.0981,14558.0
2020-09-25 13:10:00,58.38,58.44,58.36,58.42,17610.0,50.0981,50.1495,50.0809,50.1324,17610.0
2020-09-25 13:20:00,58.43,58.49,58.4,58.47,19884.0,50.141,50.1924,50.1152,50.1753,19884.0
2020-09-25 13:30:00,58.49,58.54,58.43,58.44,18276.0,50.1924,50.2354,50.141,50.1495,18276.0
2020-09-25 13:40:00,58.46,58.59,58.46,58.52,21166.0,50.1667,50.2783,50.1667,50.2182,21166.0
2020-09-25 13:50:00,58.53,58.54,58.48,58.49,19044.0,50.2268,50.2354,50.1839,50.1924,19044.0
2020-09-25 14:00:00,58.48,58.55,58.43,58.43,37096.0,50.1839,50.2439,50.141,50.141,37096.0
2020-09-25 14:10:00,58.42,58.47,58.37,58.46,22128.0,50.1324,50.1753,50.0895,50.1667,22128.0
2020-09-25 14:20:00,58.48,58.54,58.45,58.49,22328.0,50.1839,50.2354,50.1581,50.1924,22328.0
2020-09-25 14:30:00,58.49,58.49,58.4,58.42,11546.0,50.1924,50.1924,50.1152,50.1324,11546.0
2020-09-25 14:40:00,58.41,58.45,58.39,58.41,11982.0,50.1238,50.1581,50.1066,50.1238,11982.0
2020-09-25 14:50:00,58.4,58.52,58.38,58.51,18246.0,50.1152,50.2182,50.0981,50.2096,18246.0
2020-09-25 15:00:00,58.5,58.63,58.49,58.62,18168.0,50.201,50.3126,50.1924,50.304,18168.0
2020-09-25 15:10:00,58.65,58.74,58.6,58.71,27704.0,50.3297,50.407,50.2868,50.3812,27704.0
2020-09-25 15:20:00,58.71,58.76,58.69,58.72,27266.0,50.3812,50.4241,50.3641,50.3898,27266.0
2020-09-25 15:30:00,58.7,58.7,58.49,58.57,41236.0,50.3727,50.3727,50.1924,50.2611,41236.0
2020-09-25 15:40:00,58.55,58.72,58.52,58.72,39772.0,50.2439,50.3898,50.2182,50.3898,39772.0
2020-09-25 15:50:00,58.73,58.9,58.7,58.81,239398.0,50.3984,50.5443,50.3727,50.467,239398.0
2020-09-28 09:30:00,59.06,59.36,58.62,58.7,59366.0,50.6816,50.939,50.304,50.3727,59366.0
2020-09-28 09:40:00,58.71,58.94,58.68,58.79,34948.0,50.3812,50.5786,50.3555,50.4499,34948.0
2020-09-28 09:50:00,58.81,58.97,58.71,58.84,67838.0,50.467,50.6044,50.3812,50.4928,67838.0
2020-09-28 10:00:00,58.84,58.92,58.72,58.9,26970.0,50.4928,50.5614,50.3898,50.5443,26970.0
2020-09-28 10:10:00,58.94,58.95,58.84,58.95,15878.0,50.5786,50.5872,50.4928,50.5872,15878.0
2020-09-28 10:20:00,58.94,59.35,58.94,59.23,18540.0,50.5786,50.9304,50.5786,50.8275,18540.0
2020-09-28 10:30:00,59.22,59.35,59.21,59.24,35876.0,50.8189,50.9304,50.8103,50.836,35876.0
2020-09-28 10:40:00,59.24,59.32,59.09,59.1,9228.0,50.836,50.9047,50.7073,50.7159,9228.0
2020-09-28 10:50:00,59.11,59.18,58.97,59.18,26366.0,50.7245,50.7846,50.6044,50.7846,26366.0
2020-09-28 11:00:00,59.24,59.24,59.0,59.05,13192.0,50.836,50.836,50.6301,50.673,13192.0
2020-09-28 11:10:00,59.12,59.13,58.97,59.04,13372.0,50.7331,50.7417,50.6044,50.6644,13372.0
2020-09-28 11:20:00,59.04,59.13,58.99,59.09,8412.0,50.6644,50.7417,50.6215,50.7073,8412.0
2020-09-28 11:30:00,59.08,59.23,59.07,59.21,9258.0,50.6987,50.8275,50.6902,50.8103,9258.0
2020-09-28 11:40:00,59.21,59.22,59.14,59.18,4726.0,50.8103,50.8189,50.7502,50.7846,4726.0
2020-09-28 11:50:00,59.2,59.22,59.13,59.22,6794.0,50.8017,50.8189,50.7417,50.8189,6794.0
2020-09-28 12:00:00,59.24,59.24,59.1,59.16,15596.0,50.836,50.836,50.7159,50.7674,15596.0
2020-09-28 12:10:00,59.15,59.19,59.06,59.09,10674.0,50.7588,50.7931,50.6816,50.7073,10674.0
2020-09-28 12:20:00,59.13,59.19,59.1,59.13,9914.0,50.7417,50.7931,50.7159,50.7417,9914.0
2020-09-28 12:30:00,59.16,59.2,59.1,59.12,8578.0,50.7674,50.8017,50.7159,50.7331,8578.0
2020-09-28 12:40:00,59.13,59.24,59.13,59.23,6226.0,50.7417,50.836,50.7417,50.8275,6226.0
2020-09-28 12:50:00,59.24,59.27,59.21,59.26,19056.0,50.836,50.8618,50.8103,50.8532,19056.0
2020-09-28 13:00:00,59.27,59.27,59.14,59.2,16886.0,50.8618,50.8618,50.7502,50.8017,16886.0
2020-09-28 13:10:00,59.19,59.21,59.13,59.13,12686.0,50.7931,50.8103,50.7417,50.7417,12686.0
2020-09-28 13:20:00,59.14,59.15,59.04,59.05,11484.0,50.7502,50.7588,50.6644,50.673,11484.0
2020-09-28 13:30:00,59.06,59.15,59.05,59.14,13518.0,50.6816,50.7588,50.673,50.7502,13518.0
2020-09-28 13:40:00,59.13,59.18,59.09,59.14,24008.0,50.7417,50.7846,50.7073,50.7502,24008.0
2020-09-28 13:50:00,59.14,59.22,59.12,59.18,10402.0,50.7502,50.8189,50.7331,50.7846,10402.0
2020-09-28 14:00:00,59.16,59.17,59.08,59.09,14220.0,50.7674,50.776,50.6987,50.7073,14220.0
2020-09-28 14:10:00,59.09,59.13,59.05,59.05,15572.0,50.7073,50.7417,50.673,50.673,15572.0
2020-09-28 14:20:00,59.05,59.11,58.98,59.05,32086.0,50.673,50.7245,50.6129,50.673,32086.0
2020-09-28 14:30:00,59.08,59.15,59.07,59.09,26352.0,50.6987,50.7588,50.6902,50.7073,26352.0
2020-09-28 14:40:00,59.1,59.12,59.05,59.06,12510.0,50.7159,50.7331,50.673,50.6816,12510.0
2020-09-28 14:50:00,59.07,59.09,59.01,59.09,18776.0,50.6902,50.7073,50.6387,50.7073,18776.0
2020-09-28 15:00:00,59.09,59.09,58.93,58.94,44434.0,50.7073,50.7073,50.57,50.5786,44434.0
2020-09-28 15:10:00,58.95,59.01,58.91,58.92,23994.0,50.5872,50.6387,50.5529,50.5614,23994.0
2020-09-28 15:20:00,58.92,58.93,58.78,58.82,24550.0,50.5614,50.57,50.4413,50.4756,24550.0
2020-09-28 15:30:00,58.83,58.84,58.54,58.63,86662.0,50.4842,50.4928,50.2354,50.3126,86662.0
2020-09-28 15:40:00,58.63,58.65,58.51,58.52,76222.0,50.3126,50.3297,50.2096,50.2182,76222.0
2020-09-28 15:50:00,58.52,58.57,58.29,58.34,395284.0,50.2182,50.2611,50.0208,50.0637,395284.0
2020-09-29 09:30:00,58.49,58.72,58.16,58.35,59678.0,50.1924,50.3898,49.9093,50.0723,59678.0
2020-09-29 09:40:00,58.37,58.42,58.19,58.22,33146.0,50.0895,50.1324,49.935,49.9607,33146.0
2020-09-29 09:50:00,58.22,58.44,58.16,58.43,43334.0,49.9607,50.1495,49.9093,50.141,43334.0
2020-09-29 10:00:00,58.43,58.58,58.31,58.38,38676.0,50.141,50.2697,50.038,50.0981,38676.0
2020-09-29 10:10:00,58.39,58.87,58.36,58.71,100590.0,50.1066,50.5185,50.0809,50.3812,100590.0
2020-09-29 10:20:00,58.73,58.91,58.64,58.9,55714.0,50.3984,50.5529,50.3212,50.5443,55714.0
2020-09-29 10:30:00,58.9,58.99,58.77,58.88,44638.0,50.5443,50.6215,50.4327,50.5271,44638.0
2020-09-29 10:40:00,58.84,58.88,58.59,58.61,43796.0,50.4928,50.5271,50.2783,50.2954,43796.0
2020-09-29 10:50:00,58.6,58.63,58.29,58.34,43586.0,50.2868,50.3126,50.0208,50.0637,43586.0
2020-09-29 11:00:00,58.32,58.32,58.09,58.09,32448.0,50.0466,50.0466,49.8492,49.8492,32448.0
2020-09-29 11:10:00,58.07,58.13,58.0,58.1,57614.0,49.832,49.8835,49.772,49.8578,57614.0
2020-09-29 11:20:00,58.12,58.2,58.06,58.06,15978.0,49.8749,49.9436,49.8234,49.8234,15978.0
2020-09-29 11:30:00,58.06,58.31,58.01,58.29,15738.0,49.8234,50.038,49.7805,50.0208,15738.0
2020-09-29 11:40:00,58.27,58.28,58.06,58.09,25224.0,50.0037,50.0122,49.8234,49.8492,25224.0
2020-09-29 11:50:00,58.13,58.17,58.03,58.03,5614.0,49.8835,49.9178,49.7977,49.7977,5614.0
2020-09-29 12:00:00,58.04,58.04,57.92,57.97,9342.0,49.8063,49.8063,49.7033,49.7462,9342.0
2020-09-29 12:10:00,57.95,58.05,57.95,58.01,18154.0,49.7291,49.8149,49.7291,49.7805,18154.0
2020-09-29 12:20:00,57.99,57.99,57.89,57.94,7410.0,49.7634,49.7634,49.6776,49.7205,7410.0
2020-09-29 12:30:00,57.92,58.01,57.92,57.92,30678.0,49.7033,49.7805,49.7033,49.7033,30678.0
2020-09-29 12:40:00,57.91,58.02,57.9,57.99,12586.0,49.6947,49.7891,49.6861,49.7634,12586.0
2020-09-29 12:50:00,57.99,57.99,57.89,57.92,20152.0,49.7634,49.7634,49.6776,49.7033,20152.0
2020-09-29 13:00:00,57.92,58.03,57.85,57.85,12524.0,49.7033,49.7977,49.6432,49.6432,12524.0
2020-09-29 13:10:00,57.83,57.97,57.83,57.94,40246.0,49.6261,49.7462,49.6261,49.7205,40246.0
2020-09-29 13:20:00,57.92,58.08,57.92,58.08,6808.0,49.7033,49.8406,49.7033,49.8406,6808.0
2020-09-29 13:30:00,58.08,58.14,58.08,58.09,11422.0,49.8406,49.8921,49.8406,49.8492,11422.0
2020-09-29 13:40:00,58.11,58.21,58.11,58.19,10986.0,49.8664,49.9522,49.8664,49.935,10986.0
2020-09-29 13:50:00,58.22,58.28,58.2,58.27,17170.0,49.9607,50.0122,49.9436,50.0037,17170.0
2020-09-29 14:00:00,58.27,58.31,58.2,58.22,14136.0,50.0037,50.038,49.9436,49.9607,14136.0
2020-09-29 14:10:00,58.24,58.33,58.21,58.33,10722.0,49.9779,50.0551,49.9522,50.0551,10722.0
2020-09-29 14:20:00,58.33,58.42,58.27,58.41,14574.0,50.0551,50.1324,50.0037,50.1238,14574.0
2020-09-29 14:30:00,58.41,58.45,58.37,58.44,18224.0,50.1238,50.1581,50.0895,50.1495,18224.0
2020-09-29 14:40:00,58.45,58.46,58.38,58.43,15946.0,50.1581,50.1667,50.0981,50.141,15946.0
2020-09-29 14:50:00,58.44,58.46,58.38,58.4,11494.0,50.1495,50.1667,50.0981,50.1152,11494.0
2020-09-29 15:00:00,58.41,58.41,58.3,58.3,21080.0,50.1238,50.1238,50.0294,50.0294,21080.0
2020-09-29 15:10:00,58.31,58.41,58.3,58.38,18534.0,50.038,50.1238,50.0294,50.0981,18534.0
2020-09-29 15:20:00,58.38,58.39,58.31,58.37,21872.0,50.0981,50.1066,50.038,50.0895,21872.0
2020-09-29 15:30:00,58.38,58.46,58.35,58.4,25892.0,50.0981,50.1667,50.0723,50.1152,25892.0
2020-09-29 15:40:00,58.4,58.4,58.3,58.37,48636.0,50.1152,50.1152,50.0294,50.0895,48636.0
2020-09-29 15:50:00,58.31,58.37,58.08,58.1,123462.0,50.038,50.0895,49.8406,49.8578,123462.0
2020-09-30 09:30:00,58.48,58.88,58.34,58.65,24402.0,50.1839,50.5271,50.0637,50.3297,24402.0
2020-09-30 09:40:00,58.66,58.89,58.54,58.79,20204.0,50.3383,50.5357,50.2354,50.4499,20204.0
2020-09-30 09:50:00,58.77,58.95,58.72,58.86,31100.0,50.4327,50.5872,50.3898,50.51,31100.0
2020-09-30 10:00:00,58.87,59.21,58.8,59.16,38112.0,50.5185,50.8103,50.4585,50.7674,38112.0
2020-09-30 10:10:00,59.16,59.27,58.99,59.24,22322.0,50.7674,50.8618,50.6215,50.836,22322.0
2020-09-30 10:20:00,59.2,59.39,59.12,59.31,82212.0,50.8017,50.9648,50.7331,50.8961,82212.0
2020-09-30 10:30:00,59.31,59.38,59.25,59.3,43698.0,50.8961,50.9562,50.8446,50.8875,43698.0
2020-09-30 10:40:00,59.32,59.41,59.22,59.4,25038.0,50.9047,50.9819,50.8189,50.9734,25038.0
2020-09-30 10:50:00,59.36,59.43,59.29,59.31,16536.0,50.939,50.9991,50.879,50.8961,16536.0
2020-09-30 11:00:00,59.28,59.29,59.1,59.1,24098.0,50.8704,50.879,50.7159,50.7159,24098.0
2020-09-30 11:10:00,59.16,59.19,59.06,59.09,14704.0,50.7674,50.7931,50.6816,50.7073,14704.0
2020-09-30 11:20:00,59.13,59.38,59.13,59.27,22612.0,50.7417,50.9562,50.7417,50.8618,22612.0
2020-09-30 11:30:00,59.27,59.28,58.99,58.99,10084.0,50.8618,50.8704,50.6215,50.6215,10084.0
2020-09-30 11:40:00,59.02,59.1,59.02,59.05,8610.0,50.6473,50.7159,50.6473,50.673,8610.0
2020-09-30 11:50:00,59.06,59.07,58.88,58.98,17806.0,50.6816,50.6902,50.5271,50.6129,17806.0
2020-09-30 12:00:00,59.01,59.01,58.8,58.85,21184.0,50.6387,50.6387,50.4585,50.5014,21184.0
2020-09-30 12:10:00,58.84,58.85,58.69,58.75,30072.0,50.4928,50.5014,50.3641,50.4156,30072.0
2020-09-30 12:20:00,58.74,58.91,58.73,58.9,45808.0,50.407,50.5529,50.3984,50.5443,45808.0
2020-09-30 12:30:00,58.9,58.92,58.83,58.91,13312.0,50.5443,50.5614,50.4842,50.5529,13312.0
2020-09-30 12:40:00,58.92,58.97,58.89,58.91,15800.0,50.5614,50.6044,50.5357,50.5529,15800.0
2020-09-30 12:50:00,58.9,58.99,58.9,58.96,15970.0,50.5443,50.6215,50.5443,50.5958,15970.0
2020-09-30 13:00:00,58.99,59.02,58.9,58.94,15456.0,50.6215,50.6473,50.5443,50.5786,15456.0
2020-09-30 13:10:00,58.93,59.05,58.88,59.02,24920.0,50.57,50.673,50.5271,50.6473,24920.0
2020-09-30 13:20:00,59.01,59.21,59.01,59.2,18824.0,50.6387,50.8103,50.6387,50.8017,18824.0
2020-09-30 13:30:00,59.17,59.24,59.15,59.24,32956.0,50.776,50.836,50.7588,50.836,32956.0
2020-09-30 13:40:00,59.23,59.32,59.19,59.19,27050.0,50.8275,50.9047,50.7931,50.7931,27050.0
2020-09-30 13:50:00,59.22,59.24,59.17,59.22,15786.0,50.8189,50.836,50.776,50.8189,15786.0
2020-09-30 14:00:00,59.22,59.28,59.18,59.28,15270.0,50.8189,50.8704,50.7846,50.8704,15270.0
2020-09-30 14:10:00,59.27,59.31,59.24,59.29,20730.0,50.8618,50.8961,50.836,50.879,20730.0
2020-09-30 14:20:00,59.3,59.38,58.95,59.15,28524.0,50.8875,50.9562,50.5872,50.7588,28524.0
2020-09-30 14:30:00,59.08,59.1,58.96,58.96,11570.0,50.6987,50.7159,50.5958,50.5958,11570.0
2020-09-30 14:40:00,58.97,59.0,58.71,58.76,17282.0,50.6044,50.6301,50.3812,50.4241,17282.0
2020-09-30 14:50:00,58.8,59.07,58.75,59.0,27862.0,50.4585,50.6902,50.4156,50.6301,27862.0
2020-09-30 15:00:00,58.99,59.05,58.85,58.96,15136.0,50.6215,50.673,50.5014,50.5958,15136.0
2020-09-30 15:10:00,58.99,58.99,58.66,58.73,15816.0,50.6215,50.6215,50.3383,50.3984,15816.0
2020-09-30 15:20:00,58.73,58.94,58.63,58.9,28306.0,50.3984,50.5786,50.3126,50.5443,28306.0
2020-09-30 15:30:00,58.89,59.08,58.8,59.01,69910.0,50.5357,50.6987,50.4585,50.6387,69910.0
2020-09-30 15:40:00,58.99,59.27,58.98,59.21,117444.0,50.6215,50.8618,50.6129,50.8103,117444.0
2020-09-30 15:50:00,59.21,59.35,59.13,59.13,291876.0,50.8103,50.9304,50.7417,50.7417,291876.0
2020-10-01 09:30:00,59.69,59.94,59.45,59.8,96568.0,51.2222,51.4367,51.0163,51.3166,96568.0
2020-10-01 09:40:00,59.83,60.13,59.72,59.82,106062.0,51.3423,51.5998,51.248,51.3338,106062.0
2020-10-01 09:50:00,59.8,59.88,59.24,59.24,31242.0,51.3166,51.3853,50.836,50.836,31242.0
2020-10-01 10:00:00,59.29,59.42,59.22,59.39,59478.0,50.879,50.9905,50.8189,50.9648,59478.0
2020-10-01 10:10:00,59.36,59.48,59.3,59.44,21798.0,50.939,51.042,50.8875,51.0077,21798.0
2020-10-01 10:20:00,59.41,59.49,59.31,59.38,17660.0,50.9819,51.0506,50.8961,50.9562,17660.0
2020-10-01 10:30:00,59.4,59.65,59.4,59.58,21712.0,50.9734,51.1879,50.9734,51.1278,21712.0
2020-10-01 10:40:00,59.56,59.77,59.56,59.71,38824.0,51.1107,51.2909,51.1107,51.2394,38824.0
2020-10-01 10:50:00,59.72,59.79,59.62,59.77,22830.0,51.248,51.308,51.1621,51.2909,22830.0
2020-10-01 11:00:00,59.8,59.81,59.63,59.69,30858.0,51.3166,51.3252,51.1707,51.2222,30858.0
2020-10-01 11:10:00,59.67,59.68,59.48,59.6,36490.0,51.205,51.2136,51.042,51.145,36490.0
2020-10-01 11:20:00,59.63,59.66,59.55,59.63,27136.0,51.1707,51.1965,51.1021,51.1707,27136.0
2020-10-01 11:30:00,59.64,59.74,59.6,59.69,45130.0,51.1793,51.2651,51.145,51.2222,45130.0
2020-10-01 11:40:00,59.68,59.96,59.67,59.82,96702.0,51.2136,51.4539,51.205,51.3338,96702.0
2020-10-01 11:50:00,59.85,60.07,59.84,60.05,56424.0,51.3595,51.5483,51.3509,51.5311,56424.0
2020-10-01 12:00:00,60.06,60.06,59.91,59.96,29384.0,51.5397,51.5397,51.411,51.4539,29384.0
2020-10-01 12:10:00,59.97,59.99,59.82,59.84,29118.0,51.4625,51.4797,51.3338,51.3509,29118.0
2020-10-01 12:20:00,59.83,59.89,59.74,59.77,36952.0,51.3423,51.3938,51.2651,51.2909,36952.0
2020-10-01 12:30:00,59.77,59.82,59.6,59.63,27496.0,51.2909,51.3338,51.145,51.1707,27496.0
2020-10-01 12:40:00,59.61,59.76,59.61,59.63,13850.0,51.1536,51.2823,51.1536,51.1707,13850.0
2020-10-01 12:50:00,59.67,59.67,59.51,59.52,12290.0,51.205,51.205,51.0677,51.0763,12290.0
2020-10-01 13:00:00,59.52,59.64,59.49,59.64,13756.0,51.0763,51.1793,51.0506,51.1793,13756.0
2020-10-01 13:10:00,59.65,59.65,59.55,59.6,26248.0,51.1879,51.1879,51.1021,51.145,26248.0
2020-10-01 13:20:00,59.61,59.74,59.61,59.65,25402.0,51.1536,51.2651,51.1536,51.1879,25402.0
2020-10-01 13:30:00,59.68,59.68,59.58,59.59,27100.0,51.2136,51.2136,51.1278,51.1364,27100.0
2020-10-01 13:40:00,59.57,59.57,59.29,59.3,49984.0,51.1192,51.1192,50.879,50.8875,49984.0
2020-10-01 13:50:00,59.29,59.47,59.29,59.33,67256.0,50.879,51.0334,50.879,50.9133,67256.0
2020-10-01 14:00:00,59.38,59.48,59.14,59.19,40296.0,50.9562,51.042,50.7502,50.7931,40296.0
2020-10-01 14:10:00,59.19,59.32,59.14,59.31,27032.0,50.7931,50.9047,50.7502,50.8961,27032.0
2020-10-01 14:20:00,59.3,59.39,59.24,59.38,22224.0,50.8875,50.9648,50.836,50.9562,22224.0
2020-10-01 14:30:00,59.43,59.5,59.41,59.48,35728.0,50.9991,51.0592,50.9819,51.042,35728.0
2020-10-01 14:40:00,59.47,59.51,59.38,59.41,23662.0,51.0334,51.0677,50.9562,50.9819,23662.0
2020-10-01 14:50:00,59.4,59.49,59.38,59.42,38276.0,50.9734,51.0506,50.9562,50.9905,38276.0
2020-10-01 15:00:00,59.44,59.52,59.41,59.41,37888.0,51.0077,51.0763,50.9819,50.9819,37888.0
2020-10-01 15:10:00,59.43,59.45,59.33,59.35,27768.0,50.9991,51.0163,50.9133,50.9304,27768.0
2020-10-01 15:20:00,59.34,59.37,59.23,59.35,57542.0,50.9219,50.9476,50.8275,50.9304,57542.0
2020-10-01 15:30:00,59.35,59.49,59.32,59.49,49536.0,50.9304,51.0506,50.9047,51.0506,49536.0
2020-10-01 15:40:00,59.49,59.57,59.45,59.51,66402.0,51.0506,51.1192,51.0163,51.0677,66402.0
2020-10-01 15:50:00,59.55,59.66,59.51,59.57,127920.0,51.1021,51.1965,51.0677,51.1192,127920.0
2020-10-02 09:30:00,59.03,59.27,58.85,59.27,67936.0,50.6558,50.8618,50.5014,50.8618,67936.0
2020-10-02 09:40:00,59.18,59.48,59.11,59.34,24784.0,50.7846,51.042,50.7245,50.9219,24784.0
2020-10-02 09:50:00,59.38,59.74,59.35,59.73,25558.0,50.9562,51.2651,50.9304,51.2565,25558.0
2020-10-02 10:00:00,59.77,59.92,59.74,59.88,23216.0,51.2909,51.4196,51.2651,51.3853,23216.0
2020-10-02 10:10:00,59.88,59.92,59.57,59.65,20566.0,51.3853,51.4196,51.1192,51.1879,20566.0
2020-10-02 10:20:00,59.67,59.91,59.67,59.85,15658.0,51.205,51.411,51.205,51.3595,15658.0
2020-10-02 10:30:00,59.83,59.93,59.79,59.88,15926.0,51.3423,51.4282,51.308,51.3853,15926.0
2020-10-02 10:40:00,59.81,60.07,59.72,59.96,31580.0,51.3252,51.5483,51.248,51.4539,31580.0
2020-10-02 10:50:00,59.99,60.12,59.94,59.97,26462.0,51.4797,51.5912,51.4367,51.4625,26462.0
2020-10-02 11:00:00,59.99,59.99,59.73,59.81,98444.0,51.4797,51.4797,51.2565,51.3252,98444.0
2020-10-02 11:10:00,59.79,59.95,59.73,59.85,119530.0,51.308,51.4453,51.2565,51.3595,119530.0
2020-10-02 11:20:00,59.88,59.94,59.84,59.87,18412.0,51.3853,51.4367,51.3509,51.3767,18412.0
2020-10-02 11:30:00,59.86,59.91,59.76,59.76,40006.0,51.3681,51.411,51.2823,51.2823,40006.0
2020-10-02 11:40:00,59.74,59.91,59.74,59.9,21568.0,51.2651,51.411,51.2651,51.4024,21568.0
2020-10-02 11:50:00,59.89,59.96,59.61,59.63,48610.0,51.3938,51.4539,51.1536,51.1707,48610.0
2020-10-02 12:00:00,59.6,59.96,59.6,59.9,24916.0,51.145,51.4539,51.145,51.4024,24916.0
2020-10-02 12:10:00,59.92,60.09,59.88,60.02,25614.0,51.4196,51.5655,51.3853,51.5054,25614.0
2020-10-02 12:20:00,60.08,60.09,59.85,59.96,14292.0,51.5569,51.5655,51.3595,51.4539,14292.0
2020-10-02 12:30:00,59.93,60.05,59.9,60.02,48702.0,51.4282,51.5311,51.4024,51.5054,48702.0
2020-10-02 12:40:00,60.04,60.09,59.96,60.01,23266.0,51.5226,51.5655,51.4539,51.4968,23266.0
2020-10-02 12:50:00,60.04,60.17,59.96,60.16,14196.0,51.5226,51.6341,51.4539,51.6255,14196.0
2020-10-02 13:00:00,60.13,60.32,60.13,60.17,10186.0,51.5998,51.7628,51.5998,51.6341,10186.0
2020-10-02 13:10:00,60.17,60.21,60.08,60.18,12600.0,51.6341,51.6684,51.5569,51.6427,12600.0
2020-10-02 13:20:00,60.19,60.37,60.17,60.31,25176.0,51.6513,51.8057,51.6341,51.7543,25176.0
2020-10-02 13:30:00,60.32,60.37,60.25,60.27,13088.0,51.7628,51.8057,51.7028,51.7199,13088.0
2020-10-02 13:40:00,60.31,60.31,60.1,60.1,14298.0,51.7543,51.7543,51.574,51.574,14298.0
2020-10-02 13:50:00,60.07,60.16,60.03,60.15,14912.0,51.5483,51.6255,51.514,51.617,14912.0
2020-10-02 14:00:00,60.17,60.27,60.16,60.21,18046.0,51.6341,51.7199,51.6255,51.6684,18046.0
2020-10-02 14:10:00,60.22,60.5,60.21,60.47,54654.0,51.677,51.9173,51.6684,51.8916,54654.0
2020-10-02 14:20:00,60.51,60.67,60.49,60.62,30114.0,51.9259,52.0632,51.9087,52.0203,30114.0
2020-10-02 14:30:00,60.62,60.64,60.52,60.57,48886.0,52.0203,52.0374,51.9345,51.9774,48886.0
2020-10-02 14:40:00,60.57,60.61,60.48,60.49,33770.0,51.9774,52.0117,51.9001,51.9087,33770.0
2020-10-02 14:50:00,60.46,60.52,60.38,60.49,34008.0,51.883,51.9345,51.8143,51.9087,34008.0
2020-10-02 15:00:00,60.5,60.52,60.28,60.37,148640.0,51.9173,51.9345,51.7285,51.8057,148640.0
2020-10-02 15:10:00,60.4,60.48,60.24,60.44,39932.0,51.8315,51.9001,51.6942,51.8658,39932.0
2020-10-02 15:20:00,60.48,60.5,60.35,60.48,18108.0,51.9001,51.9173,51.7886,51.9001,18108.0
2020-10-02 15:30:00,60.49,60.59,60.43,60.52,122376.0,51.9087,51.9945,51.8572,51.9345,122376.0
2020-10-02 15:40:00,60.55,60.55,60.29,60.38,54092.0,51.9602,51.9602,51.7371,51.8143,54092.0
2020-10-02 15:50:00,60.39,60.45,60.21,60.24,257942.0,51.8229,51.8744,51.6684,51.6942,257942.0
2020-10-05 09:30:00,60.61,60.74,60.27,60.27,24822.0,52.0117,52.1233,51.7199,51.7199,24822.0
2020-10-05 09:40:00,60.27,60.28,60.15,60.28,12346.0,51.7199,51.7285,51.617,51.7285,12346.0
2020-10-05 09:50:00,60.27,60.27,60.02,60.27,15200.0,51.7199,51.7199,51.5054,51.7199,15200.0
2020-10-05 10:00:00,60.3,60.33,60.15,60.19,9250.0,51.7457,51.7714,51.617,51.6513,9250.0
2020-10-05 10:10:00,60.16,60.17,59.88,59.89,16062.0,51.6255,51.6341,51.3853,51.3938,16062.0
2020-10-05 10:20:00,59.88,60.07,59.84,60.07,49776.0,51.3853,51.5483,51.3509,51.5483,49776.0
2020-10-05 10:30:00,60.07,60.45,60.06,60.45,15728.0,51.5483,51.8744,51.5397,51.8744,15728.0
2020-10-05 10:40:00,60.44,60.6,60.39,60.52,22922.0,51.8658,52.0031,51.8229,51.9345,22922.0
2020-10-05 10:50:00,60.58,60.85,60.57,60.82,36640.0,51.986,52.2176,51.9774,52.1919,36640.0
2020-10-05 11:00:00,60.83,60.87,60.61,60.61,39176.0,52.2005,52.2348,52.0117,52.0117,39176.0
2020-10-05 11:10:00,60.56,60.84,60.56,60.7,20624.0,51.9688,52.2091,51.9688,52.0889,20624.0
2020-10-05 11:20:00,60.73,60.88,60.7,60.78,18100.0,52.1147,52.2434,52.0889,52.1576,18100.0
2020-10-05 11:30:00,60.81,60.88,60.77,60.84,12830.0,52.1833,52.2434,52.149,52.2091,12830.0
2020-10-05 11:40:00,60.8,60.88,60.77,60.77,25394.0,52.1747,52.2434,52.149,52.149,25394.0
2020-10-05 11:50:00,60.8,60.88,60.73,60.76,19646.0,52.1747,52.2434,52.1147,52.1404,19646.0
2020-10-05 12:00:00,60.74,60.76,60.59,60.67,19678.0,52.1233,52.1404,51.9945,52.0632,19678.0
2020-10-05 12:10:00,60.63,60.67,60.47,60.52,74202.0,52.0289,52.0632,51.8916,51.9345,74202.0
2020-10-05 12:20:00,60.51,60.59,60.47,60.58,17348.0,51.9259,51.9945,51.8916,51.986,17348.0
2020-10-05 12:30:00,60.59,60.62,60.51,60.62,15216.0,51.9945,52.0203,51.9259,52.0203,15216.0
2020-10-05 12:40:00,60.66,60.66,60.57,60.59,18940.0,52.0546,52.0546,51.9774,51.9945,18940.0
2020-10-05 12:50:00,60.58,60.6,60.44,60.49,17962.0,51.986,52.0031,51.8658,51.9087,17962.0
2020-10-05 13:00:00,60.52,60.56,60.49,60.52,10178.0,51.9345,51.9688,51.9087,51.9345,10178.0
2020-10-05 13:10:00,60.55,60.69,60.55,60.69,14426.0,51.9602,52.0803,51.9602,52.0803,14426.0
2020-10-05 13:20:00,60.73,60.73,60.62,60.63,15816.0,52.1147,52.1147,52.0203,52.0289,15816.0
2020-10-05 13:30:00,60.62,60.69,60.6,60.62,32958.0,52.0203,52.0803,52.0031,52.0203,32958.0
2020-10-05 13:40:00,60.59,60.68,60.51,60.56,28062.0,51.9945,52.0718,51.9259,51.9688,28062.0
2020-10-05 13:50:00,60.56,60.56,60.44,60.45,17810.0,51.9688,51.9688,51.8658,51.8744,17810.0
2020-10-05 14:00:00,60.46,60.48,60.42,60.43,14796.0,51.883,51.9001,51.8487,51.8572,14796.0
2020-10-05 14:10:00,60.42,60.65,60.42,60.65,15372.0,51.8487,52.046,51.8487,52.046,15372.0
2020-10-05 14:20:00,60.66,60.72,60.63,60.71,17924.0,52.0546,52.1061,52.0289,52.0975,17924.0
2020-10-05 14:30:00,60.72,60.85,60.72,60.82,18990.0,52.1061,52.2176,52.1061,52.1919,18990.0
2020-10-05 14:40:00,60.79,60.84,60.74,60.77,10396.0,52.1662,52.2091,52.1233,52.149,10396.0
2020-10-05 14:50:00,60.79,60.84,60.77,60.84,6200.0,52.1662,52.2091,52.149,52.2091,6200.0
2020-10-05 15:00:00,60.81,60.81,60.73,60.81,9316.0,52.1833,52.1833,52.1147,52.1833,9316.0
2020-10-05 15:10:00,60.79,60.85,60.76,60.8,20594.0,52.1662,52.2176,52.1404,52.1747,20594.0
2020-10-05 15:20:00,60.79,60.89,60.77,60.85,22822.0,52.1662,52.252,52.149,52.2176,22822.0
2020-10-05 15:30:00,60.85,60.91,60.8,60.88,29356.0,52.2176,52.2691,52.1747,52.2434,29356.0
2020-10-05 15:40:00,60.89,60.9,60.68,60.71,46650.0,52.252,52.2606,52.0718,52.0975,46650.0
2020-10-05 15:50:00,60.73,60.93,60.68,60.9,129304.0,52.1147,52.2863,52.0718,52.2606,129304.0
2020-10-06 09:30:00,61.05,61.09,60.89,60.97,60684.0,52.3893,52.4236,52.252,52.3206,60684.0
2020-10-06 09:40:00,60.95,61.14,60.95,61.11,8996.0,52.3035,52.4665,52.3035,52.4408,8996.0
2020-10-06 09:50:00,61.05,61.15,60.96,60.96,31412.0,52.3893,52.4751,52.312,52.312,31412.0
2020-10-06 10:00:00,61.0,61.0,60.74,60.77,19062.0,52.3464,52.3464,52.1233,52.149,19062.0
2020-10-06 10:10:00,60.77,61.08,60.73,61.05,76746.0,52.149,52.415,52.1147,52.3893,76746.0
2020-10-06 10:20:00,61.05,61.05,60.71,60.71,20742.0,52.3893,52.3893,52.0975,52.0975,20742.0
2020-10-06 10:30:00,60.77,60.88,60.7,60.74,7668.0,52.149,52.2434,52.0889,52.1233,7668.0
2020-10-06 10:40:00,60.77,60.84,60.63,60.82,9716.0,52.149,52.2091,52.0289,52.1919,9716.0
2020-10-06 10:50:00,60.85,60.97,60.85,60.91,6380.0,52.2176,52.3206,52.2176,52.2691,6380.0
2020-10-06 11:00:00,60.91,61.0,60.85,60.98,20068.0,52.2691,52.3464,52.2176,52.3292,20068.0
2020-10-06 11:10:00,60.98,61.13,60.96,61.11,22130.0,52.3292,52.4579,52.312,52.4408,22130.0
2020-10-06 11:20:00,61.1,61.18,61.1,61.18,8734.0,52.4322,52.5008,52.4322,52.5008,8734.0
2020-10-06 11:30:00,61.2,61.24,61.11,61.24,11004.0,52.518,52.5523,52.4408,52.5523,11004.0
2020-10-06 11:40:00,61.23,61.38,61.21,61.35,12478.0,52.5437,52.6725,52.5266,52.6467,12478.0
2020-10-06 11:50:00,61.34,61.43,61.31,61.35,18134.0,52.6381,52.7154,52.6124,52.6467,18134.0
2020-10-06 12:00:00,61.38,61.41,61.3,61.36,8498.0,52.6725,52.6982,52.6038,52.6553,8498.0
2020-10-06 12:10:00,61.36,61.39,61.34,61.36,24624.0,52.6553,52.681,52.6381,52.6553,24624.0
2020-10-06 12:20:00,61.36,61.43,61.35,61.43,13200.0,52.6553,52.7154,52.6467,52.7154,13200.0
2020-10-06 12:30:00,61.48,61.56,61.46,61.48,14418.0,52.7583,52.8269,52.7411,52.7583,14418.0
2020-10-06 12:40:00,61.49,61.6,61.49,61.58,10080.0,52.7669,52.8613,52.7669,52.8441,10080.0
2020-10-06 12:50:00,61.6,61.77,61.6,61.74,11126.0,52.8613,53.0071,52.8613,52.9814,11126.0
2020-10-06 13:00:00,61.74,61.85,61.72,61.85,9250.0,52.9814,53.0758,52.9642,53.0758,9250.0
2020-10-06 13:10:00,61.83,61.91,61.79,61.91,8258.0,53.0586,53.1273,53.0243,53.1273,8258.0
2020-10-06 13:20:00,61.92,61.99,61.82,61.84,10658.0,53.1359,53.1959,53.05,53.0672,10658.0
2020-10-06 13:30:00,61.86,61.96,61.85,61.85,17392.0,53.0844,53.1702,53.0758,53.0758,17392.0
2020-10-06 13:40:00,61.85,61.99,61.8,61.94,53792.0,53.0758,53.1959,53.0329,53.153,53792.0
2020-10-06 13:50:00,61.95,62.02,61.85,62.02,25900.0,53.1616,53.2217,53.0758,53.2217,25900.0
2020-10-06 14:00:00,62.03,62.2,62.0,62.2,28014.0,53.2303,53.3761,53.2045,53.3761,28014.0
2020-10-06 14:10:00,62.19,62.34,62.13,62.31,32280.0,53.3676,53.4963,53.3161,53.4705,32280.0
2020-10-06 14:20:00,62.31,62.39,62.27,62.33,20904.0,53.4705,53.5392,53.4362,53.4877,20904.0
2020-10-06 14:30:00,62.34,62.43,62.3,62.34,19536.0,53.4963,53.5735,53.4619,53.4963,19536.0
2020-10-06 14:40:00,62.35,62.4,62.12,62.12,24548.0,53.5049,53.5478,53.3075,53.3075,24548.0
2020-10-06 14:50:00,62.18,62.19,61.58,61.7,90098.0,53.359,53.3676,52.8441,52.9471,90098.0
2020-10-06 15:00:00,61.54,61.62,61.38,61.42,38186.0,52.8098,52.8784,52.6725,52.7068,38186.0
2020-10-06 15:10:00,61.43,61.49,61.15,61.15,35814.0,52.7154,52.7669,52.4751,52.4751,35814.0
2020-10-06 15:20:00,61.19,61.34,61.13,61.26,42000.0,52.5094,52.6381,52.4579,52.5695,42000.0
2020-10-06 15:30:00,61.24,61.51,61.18,61.23,37616.0,52.5523,52.784,52.5008,52.5437,37616.0
2020-10-06 15:40:00,61.22,61.34,60.99,61.01,49026.0,52.5352,52.6381,52.3378,52.355,49026.0
2020-10-06 15:50:00,60.99,61.27,60.88,61.12,242014.0,52.3378,52.5781,52.2434,52.4493,242014.0
2020-10-07 09:30:00,61.2,61.56,61.2,61.47,33232.0,52.518,52.8269,52.518,52.7497,33232.0
2020-10-07 09:40:00,61.44,61.59,61.26,61.3,9968.0,52.724,52.8527,52.5695,52.6038,9968.0
2020-10-07 09:50:00,61.21,61.48,61.16,61.44,15066.0,52.5266,52.7583,52.4837,52.724,15066.0
2020-10-07 10:00:00,61.48,61.71,61.41,61.6,22454.0,52.7583,52.9556,52.6982,52.8613,22454.0
2020-10-07 10:10:00,61.57,61.75,61.46,61.75,17860.0,52.8355,52.99,52.7411,52.99,17860.0
2020-10-07 10:20:00,61.72,61.73,61.49,61.57,27818.0,52.9642,52.9728,52.7669,52.8355,27818.0
2020-10-07 10:30:00,61.61,61.64,61.34,61.34,9734.0,52.8698,52.8956,52.6381,52.6381,9734.0
2020-10-07 10:40:00,61.37,61.47,61.27,61.31,22654.0,52.6639,52.7497,52.5781,52.6124,22654.0
2020-10-07 10:50:00,61.3,61.34,60.95,60.95,21600.0,52.6038,52.6381,52.3035,52.3035,21600.0
2020-10-07 11:00:00,60.94,61.09,60.91,61.06,7854.0,52.2949,52.4236,52.2691,52.3979,7854.0
2020-10-07 11:10:00,61.06,61.14,60.92,60.99,14006.0,52.3979,52.4665,52.2777,52.3378,14006.0
2020-10-07 11:20:00,60.95,61.01,60.8,60.94,40952.0,52.3035,52.355,52.1747,52.2949,40952.0
2020-10-07 11:30:00,60.95,61.15,60.95,61.15,28194.0,52.3035,52.4751,52.3035,52.4751,28194.0
2020-10-07 11:40:00,61.15,61.16,60.95,60.99,11854.0,52.4751,52.4837,52.3035,52.3378,11854.0
2020-10-07 11:50:00,60.99,61.01,60.91,60.97,14980.0,52.3378,52.355,52.2691,52.3206,14980.0
2020-10-07 12:00:00,60.97,61.05,60.88,60.93,43116.0,52.3206,52.3893,52.2434,52.2863,43116.0
2020-10-07 12:10:00,60.91,60.93,60.52,60.67,59112.0,52.2691,52.2863,51.9345,52.0632,59112.0
2020-10-07 12:20:00,60.66,60.73,60.57,60.73,12940.0,52.0546,52.1147,51.9774,52.1147,12940.0
2020-10-07 12:30:00,60.71,60.79,60.71,60.76,15464.0,52.0975,52.1662,52.0975,52.1404,15464.0
2020-10-07 12:40:00,60.74,60.81,60.71,60.76,8300.0,52.1233,52.1833,52.0975,52.1404,8300.0
2020-10-07 12:50:00,60.76,60.88,60.74,60.88,73664.0,52.1404,52.2434,52.1233,52.2434,73664.0
2020-10-07 13:00:00,60.9,61.04,60.85,61.04,13826.0,52.2606,52.3807,52.2176,52.3807,13826.0
2020-10-07 13:10:00,61.0,61.04,60.99,61.02,7676.0,52.3464,52.3807,52.3378,52.3635,7676.0
2020-10-07 13:20:00,61.02,61.13,60.98,61.1,76794.0,52.3635,52.4579,52.3292,52.4322,76794.0
2020-10-07 13:30:00,61.11,61.18,61.08,61.13,12680.0,52.4408,52.5008,52.415,52.4579,12680.0
2020-10-07 13:40:00,61.17,61.25,61.11,61.25,11648.0,52.4923,52.5609,52.4408,52.5609,11648.0
2020-10-07 13:50:00,61.29,61.34,61.12,61.13,13574.0,52.5952,52.6381,52.4493,52.4579,13574.0
2020-10-07 14:00:00,61.1,61.19,60.99,61.18,29818.0,52.4322,52.5094,52.3378,52.5008,29818.0
2020-10-07 14:10:00,61.21,61.23,61.08,61.23,13360.0,52.5266,52.5437,52.415,52.5437,13360.0
2020-10-07 14:20:00,61.2,61.34,61.13,61.33,20340.0,52.518,52.6381,52.4579,52.6296,20340.0
2020-10-07 14:30:00,61.33,61.41,61.28,61.37,8458.0,52.6296,52.6982,52.5866,52.6639,8458.0
2020-10-07 14:40:00,61.37,61.42,61.31,61.42,13128.0,52.6639,52.7068,52.6124,52.7068,13128.0
2020-10-07 14:50:00,61.42,61.49,61.39,61.46,18438.0,52.7068,52.7669,52.681,52.7411,18438.0
2020-10-07 15:00:00,61.47,61.57,61.42,61.49,19994.0,52.7497,52.8355,52.7068,52.7669,19994.0
2020-10-07 15:10:00,61.55,61.67,61.52,61.6,46596.0,52.8183,52.9213,52.7926,52.8613,46596.0
2020-10-07 15:20:00,61.64,61.7,61.6,61.63,24128.0,52.8956,52.9471,52.8613,52.887,24128.0
2020-10-07 15:30:00,61.63,61.68,61.45,61.51,45206.0,52.887,52.9299,52.7325,52.784,45206.0
2020-10-07 15:40:00,61.52,61.62,61.48,61.52,73662.0,52.7926,52.8784,52.7583,52.7926,73662.0
2020-10-07 15:50:00,61.55,61.55,61.35,61.38,116302.0,52.8183,52.8183,52.6467,52.6725,116302.0
2020-10-08 09:30:00,61.74,62.35,61.59,62.35,46284.0,52.9814,53.5049,52.8527,53.5049,46284.0
2020-10-08 09:40:00,62.29,62.57,62.21,62.39,59756.0,53.4534,53.6936,53.3847,53.5392,59756.0
2020-10-08 09:50:00,62.45,62.71,62.45,62.63,23230.0,53.5907,53.8138,53.5907,53.7451,23230.0
2020-10-08 10:00:00,62.66,62.88,62.62,62.76,52210.0,53.7709,53.9597,53.7366,53.8567,52210.0
2020-10-08 10:10:00,62.87,62.87,62.63,62.63,23914.0,53.9511,53.9511,53.7451,53.7451,23914.0
2020-10-08 10:20:00,62.68,62.74,62.48,62.48,69648.0,53.788,53.8395,53.6164,53.6164,69648.0
2020-10-08 10:30:00,62.52,62.6,62.42,62.57,38620.0,53.6507,53.7194,53.5649,53.6936,38620.0
2020-10-08 10:40:00,62.57,62.87,62.52,62.87,20074.0,53.6936,53.9511,53.6507,53.9511,20074.0
2020-10-08 10:50:00,62.88,62.94,62.71,62.72,65234.0,53.9597,54.0112,53.8138,53.8224,65234.0
2020-10-08 11:00:00,62.71,62.71,62.52,62.52,24256.0,53.8138,53.8138,53.6507,53.6507,24256.0
2020-10-08 11:10:00,62.53,62.64,62.51,62.62,41640.0,53.6593,53.7537,53.6422,53.7366,41640.0
2020-10-08 11:20:00,62.62,62.67,62.49,62.58,20406.0,53.7366,53.7795,53.625,53.7022,20406.0
2020-10-08 11:30:00,62.58,62.6,62.41,62.57,29650.0,53.7022,53.7194,53.5563,53.6936,29650.0
2020-10-08 11:40:00,62.55,62.67,62.55,62.63,16228.0,53.6765,53.7795,53.6765,53.7451,16228.0
2020-10-08 11:50:00,62.66,62.71,62.58,62.63,56202.0,53.7709,53.8138,53.7022,53.7451,56202.0
2020-10-08 12:00:00,62.63,62.77,62.56,62.74,17784.0,53.7451,53.8653,53.6851,53.8395,17784.0
2020-10-08 12:10:00,62.76,62.92,62.76,62.88,18064.0,53.8567,53.994,53.8567,53.9597,18064.0
2020-10-08 12:20:00,62.88,62.97,62.83,62.97,14028.0,53.9597,54.0369,53.9168,54.0369,14028.0
2020-10-08 12:30:00,62.94,62.96,62.91,62.95,9516.0,54.0112,54.0283,53.9854,54.0197,9516.0
2020-10-08 12:40:00,62.95,62.96,62.79,62.83,18664.0,54.0197,54.0283,53.8824,53.9168,18664.0
2020-10-08 12:50:00,62.85,62.88,62.81,62.88,7060.0,53.9339,53.9597,53.8996,53.9597,7060.0
2020-10-08 13:00:00,62.87,62.96,62.85,62.92,8422.0,53.9511,54.0283,53.9339,53.994,8422.0
2020-10-08 13:10:00,62.9,62.99,62.88,62.99,13644.0,53.9768,54.0541,53.9597,54.0541,13644.0
2020-10-08 13:20:00,62.99,63.04,62.9,62.98,24592.0,54.0541,54.097,53.9768,54.0455,24592.0
2020-10-08 13:30:00,63.02,63.12,62.95,63.08,22258.0,54.0798,54.1656,54.0197,54.1313,22258.0
2020-10-08 13:40:00,63.05,63.18,63.05,63.15,19884.0,54.1056,54.2171,54.1056,54.1914,19884.0
2020-10-08 13:50:00,63.17,63.19,63.08,63.09,25648.0,54.2085,54.2257,54.1313,54.1399,25648.0
2020-10-08 14:00:00,63.12,63.24,63.08,63.24,17686.0,54.1656,54.2686,54.1313,54.2686,17686.0
2020-10-08 14:10:00,63.22,63.25,63.19,63.23,7058.0,54.2514,54.2772,54.2257,54.26,7058.0
2020-10-08 14:20:00,63.2,63.27,63.1,63.13,10174.0,54.2343,54.2943,54.1485,54.1742,10174.0
2020-10-08 14:30:00,63.15,63.21,63.12,63.2,9948.0,54.1914,54.2429,54.1656,54.2343,9948.0
2020-10-08 14:40:00,63.2,63.22,63.14,63.17,10194.0,54.2343,54.2514,54.1828,54.2085,10194.0
2020-10-08 14:50:00,63.18,63.25,63.15,63.23,11540.0,54.2171,54.2772,54.1914,54.26,11540.0
2020-10-08 15:00:00,63.22,63.25,63.15,63.25,14410.0,54.2514,54.2772,54.1914,54.2772,14410.0
2020-10-08 15:10:00,63.24,63.6,63.24,63.59,105912.0,54.2686,54.5775,54.2686,54.5689,105912.0
2020-10-08 15:20:00,63.58,63.6,63.46,63.51,44228.0,54.5604,54.5775,54.4574,54.5003,44228.0
2020-10-08 15:30:00,63.51,63.51,63.31,63.34,68240.0,54.5003,54.5003,54.3287,54.3544,68240.0
2020-10-08 15:40:00,63.31,63.38,63.19,63.27,89536.0,54.3287,54.3887,54.2257,54.2943,89536.0
2020-10-08 15:50:00,63.26,63.38,63.25,63.36,150352.0,54.2858,54.3887,54.2772,54.3716,150352.0
2020-10-09 09:30:00,63.69,63.76,63.2,63.2,55696.0,54.6548,54.7148,54.2343,54.2343,55696.0
2020-10-09 09:40:00,63.27,63.38,63.14,63.15,32292.0,54.2943,54.3887,54.1828,54.1914,32292.0
2020-10-09 09:50:00,63.13,63.21,62.95,63.01,35540.0,54.1742,54.2429,54.0197,54.0712,35540.0
2020-10-09 10:00:00,63.03,63.08,62.72,62.73,15904.0,54.0884,54.1313,53.8224,53.8309,15904.0
2020-10-09 10:10:00,62.77,62.87,62.56,62.87,51568.0,53.8653,53.9511,53.6851,53.9511,51568.0
2020-10-09 10:20:00,62.86,62.88,62.6,62.65,38722.0,53.9425,53.9597,53.7194,53.7623,38722.0
2020-10-09 10:30:00,62.65,62.71,62.58,62.65,30416.0,53.7623,53.8138,53.7022,53.7623,30416.0
2020-10-09 10:40:00,62.59,62.59,62.41,62.47,27316.0,53.7108,53.7108,53.5563,53.6078,27316.0
2020-10-09 10:50:00,62.45,62.6,62.35,62.37,15974.0,53.5907,53.7194,53.5049,53.522,15974.0
2020-10-09 11:00:00,62.4,62.6,62.35,62.54,48132.0,53.5478,53.7194,53.5049,53.6679,48132.0
2020-10-09 11:10:00,62.5,62.7,62.48,62.7,10346.0,53.6336,53.8052,53.6164,53.8052,10346.0
2020-10-09 11:20:00,62.67,62.75,62.6,62.75,10204.0,53.7795,53.8481,53.7194,53.8481,10204.0
2020-10-09 11:30:00,62.72,62.73,62.65,62.7,20844.0,53.8224,53.8309,53.7623,53.8052,20844.0
2020-10-09 11:40:00,62.7,62.98,62.66,62.93,38314.0,53.8052,54.0455,53.7709,54.0026,38314.0
2020-10-09 11:50:00,62.93,63.02,62.82,62.99,37746.0,54.0026,54.0798,53.9082,54.0541,37746.0
2020-10-09 12:00:00,62.94,62.98,62.88,62.91,12698.0,54.0112,54.0455,53.9597,53.9854,12698.0
2020-10-09 12:10:00,62.9,62.9,62.73,62.77,9450.0,53.9768,53.9768,53.8309,53.8653,9450.0
2020-10-09 12:20:00,62.79,62.94,62.79,62.88,14512.0,53.8824,54.0112,53.8824,53.9597,14512.0
2020-10-09 12:30:00,62.9,62.92,62.82,62.85,7716.0,53.9768,53.994,53.9082,53.9339,7716.0
2020-10-09 12:40:00,62.87,62.88,62.69,62.69,19620.0,53.9511,53.9597,53.7966,53.7966,19620.0
2020-10-09 12:50:00,62.69,62.74,62.63,62.67,23122.0,53.7966,53.8395,53.7451,53.7795,23122.0
2020-10-09 13:00:00,62.67,62.77,62.67,62.77,13274.0,53.7795,53.8653,53.7795,53.8653,13274.0
2020-10-09 13:10:00,62.77,62.85,62.77,62.85,18812.0,53.8653,53.9339,53.8653,53.9339,18812.0
2020-10-09 13:20:00,62.85,62.88,62.76,62.79,19746.0,53.9339,53.9597,53.8567,53.8824,19746.0
2020-10-09 13:30:00,62.79,62.83,62.76,62.83,8086.0,53.8824,53.9168,53.8567,53.9168,8086.0
2020-10-09 13:40:00,62.82,62.83,62.75,62.75,9502.0,53.9082,53.9168,53.8481,53.8481,9502.0
2020-10-09 13:50:00,62.74,62.77,62.67,62.74,9818.0,53.8395,53.8653,53.7795,53.8395,9818.0
2020-10-09 14:00:00,62.73,62.74,62.58,62.59,9264.0,53.8309,53.8395,53.7022,53.7108,9264.0
2020-10-09 14:10:00,62.59,62.64,62.53,62.64,28366.0,53.7108,53.7537,53.6593,53.7537,28366.0
2020-10-09 14:20:00,62.7,62.74,62.66,62.74,17674.0,53.8052,53.8395,53.7709,53.8395,17674.0
2020-10-09 14:30:00,62.74,62.89,62.74,62.82,30176.0,53.8395,53.9682,53.8395,53.9082,30176.0
2020-10-09 14:40:00,62.84,62.88,62.84,62.88,10712.0,53.9253,53.9597,53.9253,53.9597,10712.0
2020-10-09 14:50:00,62.88,62.96,62.83,62.94,13544.0,53.9597,54.0283,53.9168,54.0112,13544.0
2020-10-09 15:00:00,62.92,62.96,62.84,62.96,20276.0,53.994,54.0283,53.9253,54.0283,20276.0
2020-10-09 15:10:00,62.96,63.01,62.93,62.94,15754.0,54.0283,54.0712,54.0026,54.0112,15754.0
2020-10-09 15:20:00,62.95,63.08,62.95,63.05,21184.0,54.0197,54.1313,54.0197,54.1056,21184.0
2020-10-09 15:30:00,63.06,63.07,62.93,62.93,36166.0,54.1141,54.1227,54.0026,54.0026,36166.0
2020-10-09 15:40:00,62.96,62.97,62.87,62.96,38738.0,54.0283,54.0369,53.9511,54.0283,38738.0
2020-10-09 15:50:00,62.96,63.08,62.93,63.01,144592.0,54.0283,54.1313,54.0026,54.0712,144592.0
2020-10-12 09:30:00,62.84,63.08,62.77,63.06,74532.0,53.9253,54.1313,53.8653,54.1141,74532.0
2020-10-12 09:40:00,63.04,63.09,62.79,62.82,17708.0,54.097,54.1399,53.8824,53.9082,17708.0
2020-10-12 09:50:00,62.83,62.94,62.69,62.77,14826.0,53.9168,54.0112,53.7966,53.8653,14826.0
2020-10-12 10:00:00,62.91,62.93,62.7,62.71,8868.0,53.9854,54.0026,53.8052,53.8138,8868.0
2020-10-12 10:10:00,62.7,62.77,62.49,62.6,18360.0,53.8052,53.8653,53.625,53.7194,18360.0
2020-10-12 10:20:00,62.59,62.75,62.57,62.66,34884.0,53.7108,53.8481,53.6936,53.7709,34884.0
2020-10-12 10:30:00,62.63,62.88,62.59,62.85,20452.0,53.7451,53.9597,53.7108,53.9339,20452.0
2020-10-12 10:40:00,62.86,62.99,62.83,62.97,20314.0,53.9425,54.0541,53.9168,54.0369,20314.0
2020-10-12 10:50:00,62.98,63.02,62.85,62.85,14740.0,54.0455,54.0798,53.9339,53.9339,14740.0
2020-10-12 11:00:00,62.81,63.13,62.8,63.12,19664.0,53.8996,54.1742,53.891,54.1656,19664.0
2020-10-12 11:10:00,63.12,63.2,63.07,63.18,16894.0,54.1656,54.2343,54.1227,54.2171,16894.0
2020-10-12 11:20:00,63.19,63.3,63.17,63.27,43126.0,54.2257,54.3201,54.2085,54.2943,43126.0
2020-10-12 11:30:00,63.27,63.44,63.16,63.3,50910.0,54.2943,54.4402,54.1999,54.3201,50910.0
2020-10-12 11:40:00,63.31,63.47,63.29,63.47,7772.0,54.3287,54.466,54.3115,54.466,7772.0
2020-10-12 11:50:00,63.43,63.55,63.42,63.52,22340.0,54.4316,54.5346,54.4231,54.5089,22340.0
2020-10-12 12:00:00,63.54,63.56,63.34,63.43,20728.0,54.526,54.5432,54.3544,54.4316,20728.0
2020-10-12 12:10:00,63.43,63.58,63.43,63.52,20642.0,54.4316,54.5604,54.4316,54.5089,20642.0
2020-10-12 12:20:00,63.51,63.63,63.49,63.57,11942.0,54.5003,54.6033,54.4831,54.5518,11942.0
2020-10-12 12:30:00,63.61,63.62,63.45,63.45,9522.0,54.5861,54.5947,54.4488,54.4488,9522.0
2020-10-12 12:40:00,63.42,63.55,63.36,63.55,17834.0,54.4231,54.5346,54.3716,54.5346,17834.0
2020-10-12 12:50:00,63.55,63.59,63.49,63.54,16530.0,54.5346,54.5689,54.4831,54.526,16530.0
2020-10-12 13:00:00,63.55,63.59,63.49,63.58,8818.0,54.5346,54.5689,54.4831,54.5604,8818.0
2020-10-12 13:10:00,63.55,63.7,63.54,63.69,12098.0,54.5346,54.6633,54.526,54.6548,12098.0
2020-10-12 13:20:00,63.71,63.79,63.71,63.75,16080.0,54.6719,54.7406,54.6719,54.7062,16080.0
2020-10-12 13:30:00,63.74,63.77,63.53,63.55,9582.0,54.6977,54.7234,54.5175,54.5346,9582.0
2020-10-12 13:40:00,63.55,63.7,63.52,63.69,21340.0,54.5346,54.6633,54.5089,54.6548,21340.0
2020-10-12 13:50:00,63.66,63.73,63.64,63.71,11884.0,54.629,54.6891,54.6119,54.6719,11884.0
2020-10-12 14:00:00,63.7,63.73,63.52,63.55,15560.0,54.6633,54.6891,54.5089,54.5346,15560.0
2020-10-12 14:10:00,63.54,63.69,63.52,63.66,31984.0,54.526,54.6548,54.5089,54.629,31984.0
2020-10-12 14:20:00,63.66,63.66,63.55,63.63,31074.0,54.629,54.629,54.5346,54.6033,31074.0
2020-10-12 14:30:00,63.63,63.63,63.47,63.58,19912.0,54.6033,54.6033,54.466,54.5604,19912.0
2020-10-12 14:40:00,63.56,63.58,63.49,63.54,12966.0,54.5432,54.5604,54.4831,54.526,12966.0
2020-10-12 14:50:00,63.52,63.63,63.48,63.61,26178.0,54.5089,54.6033,54.4746,54.5861,26178.0
2020-10-12 15:00:00,63.59,63.61,63.54,63.57,13334.0,54.5689,54.5861,54.526,54.5518,13334.0
2020-10-12 15:10:00,63.58,63.7,63.49,63.63,18758.0,54.5604,54.6633,54.4831,54.6033,18758.0
2020-10-12 15:20:00,63.62,63.74,63.61,63.71,21688.0,54.5947,54.6977,54.5861,54.6719,21688.0
2020-10-12 15:30:00,63.71,63.71,63.55,63.55,22230.0,54.6719,54.6719,54.5346,54.5346,22230.0
2020-10-12 15:40:00,63.54,63.57,63.31,63.32,21186.0,54.526,54.5518,54.3287,54.3372,21186.0
2020-10-12 15:50:00,63.34,63.47,63.32,63.4,96670.0,54.3544,54.466,54.3372,54.4059,96670.0
2020-10-13 09:30:00,62.94,63.43,62.85,62.99,80228.0,54.0112,54.4316,53.9339,54.0541,80228.0
2020-10-13 09:40:00,62.99,63.36,62.9,63.2,48182.0,54.0541,54.3716,53.9768,54.2343,48182.0
2020-10-13 09:50:00,63.33,63.49,63.2,63.2,40322.0,54.3458,54.4831,54.2343,54.2343,40322.0
2020-10-13 10:00:00,63.2,63.56,63.17,63.25,25684.0,54.2343,54.5432,54.2085,54.2772,25684.0
2020-10-13 10:10:00,63.25,63.35,63.14,63.25,30848.0,54.2772,54.363,54.1828,54.2772,30848.0
2020-10-13 10:20:00,63.24,63.4,63.15,63.38,34000.0,54.2686,54.4059,54.1914,54.3887,34000.0
2020-10-13 10:30:00,63.37,63.39,63.11,63.27,44526.0,54.3802,54.3973,54.157,54.2943,44526.0
2020-10-13 10:40:00,63.26,63.27,63.01,63.04,35566.0,54.2858,54.2943,54.0712,54.097,35566.0
2020-10-13 10:50:00,63.04,63.31,63.02,63.3,57756.0,54.097,54.3287,54.0798,54.3201,57756.0
2020-10-13 11:00:00,63.29,63.43,63.28,63.37,34970.0,54.3115,54.4316,54.3029,54.3802,34970.0
2020-10-13 11:10:00,63.35,63.41,63.21,63.21,24864.0,54.363,54.4145,54.2429,54.2429,24864.0
2020-10-13 11:20:00,63.26,63.34,63.26,63.3,58576.0,54.2858,54.3544,54.2858,54.3201,58576.0
2020-10-13 11:30:00,63.31,63.33,63.12,63.2,89856.0,54.3287,54.3458,54.1656,54.2343,89856.0
2020-10-13 11:40:00,63.24,63.38,63.16,63.35,50344.0,54.2686,54.3887,54.1999,54.363,50344.0
2020-10-13 11:50:00,63.39,63.54,63.37,63.46,46216.0,54.3973,54.526,54.3802,54.4574,46216.0
2020-10-13 12:00:00,63.46,63.49,63.4,63.45,28706.0,54.4574,54.4831,54.4059,54.4488,28706.0
2020-10-13 12:10:00,63.45,63.52,63.38,63.48,60440.0,54.4488,54.5089,54.3887,54.4746,60440.0
2020-10-13 12:20:00,63.47,63.63,63.45,63.62,25376.0,54.466,54.6033,54.4488,54.5947,25376.0
2020-10-13 12:30:00,63.63,63.63,63.46,63.5,43288.0,54.6033,54.6033,54.4574,54.4917,43288.0
2020-10-13 12:40:00,63.48,63.6,63.48,63.58,22582.0,54.4746,54.5775,54.4746,54.5604,22582.0
2020-10-13 12:50:00,63.6,63.62,63.38,63.46,24486.0,54.5775,54.5947,54.3887,54.4574,24486.0
2020-10-13 13:00:00,63.46,63.52,63.31,63.32,19818.0,54.4574,54.5089,54.3287,54.3372,19818.0
2020-10-13 13:10:00,63.34,63.36,63.23,63.23,20082.0,54.3544,54.3716,54.26,54.26,20082.0
2020-10-13 13:20:00,63.22,63.28,63.17,63.17,22724.0,54.2514,54.3029,54.2085,54.2085,22724.0
2020-10-13 13:30:00,63.16,63.26,63.13,63.23,26232.0,54.1999,54.2858,54.1742,54.26,26232.0
2020-10-13 13:40:00,63.24,63.38,63.24,63.38,17288.0,54.2686,54.3887,54.2686,54.3887,17288.0
2020-10-13 13:50:00,63.38,63.42,63.17,63.17,17810.0,54.3887,54.4231,54.2085,54.2085,17810.0
2020-10-13 14:00:00,63.17,63.19,63.1,63.13,14414.0,54.2085,54.2257,54.1485,54.1742,14414.0
2020-10-13 14:10:00,63.18,63.28,63.16,63.25,24128.0,54.2171,54.3029,54.1999,54.2772,24128.0
2020-10-13 14:20:00,63.24,63.26,63.1,63.1,29546.0,54.2686,54.2858,54.1485,54.1485,29546.0
2020-10-13 14:30:00,63.06,63.08,62.97,62.99,18824.0,54.1141,54.1313,54.0369,54.0541,18824.0
2020-10-13 14:40:00,62.99,63.19,62.97,63.08,20918.0,54.0541,54.2257,54.0369,54.1313,20918.0
2020-10-13 14:50:00,63.08,63.3,63.06,63.26,23366.0,54.1313,54.3201,54.1141,54.2858,23366.0
2020-10-13 15:00:00,63.24,63.36,63.23,63.32,22760.0,54.2686,54.3716,54.26,54.3372,22760.0
2020-10-13 15:10:00,63.33,63.38,63.27,63.35,28780.0,54.3458,54.3887,54.2943,54.363,28780.0
2020-10-13 15:20:00,63.35,63.45,63.35,63.37,34942.0,54.363,54.4488,54.363,54.3802,34942.0
2020-10-13 15:30:00,63.38,63.45,63.35,63.43,27038.0,54.3887,54.4488,54.363,54.4316,27038.0
2020-10-13 15:40:00,63.43,63.45,63.3,63.35,44868.0,54.4316,54.4488,54.3201,54.363,44868.0
2020-10-13 15:50:00,63.36,63.47,63.23,63.27,185020.0,54.3716,54.466,54.26,54.2943,185020.0
2020-10-14 09:30:00,63.6,63.6,63.13,63.24,37818.0,54.5775,54.5775,54.1742,54.2686,37818.0
2020-10-14 09:40:00,63.29,63.75,63.29,63.73,13674.0,54.3115,54.7062,54.3115,54.6891,13674.0
2020-10-14 09:50:00,63.74,63.92,63.7,63.79,21364.0,54.6977,54.8521,54.6633,54.7406,21364.0
2020-10-14 10:00:00,63.81,63.91,63.7,63.72,28040.0,54.7577,54.8435,54.6633,54.6805,28040.0
2020-10-14 10:10:00,63.7,63.91,63.7,63.91,29436.0,54.6633,54.8435,54.6633,54.8435,29436.0
2020-10-14 10:20:00,63.91,64.02,63.66,63.67,31886.0,54.8435,54.9379,54.629,54.6376,31886.0
2020-10-14 10:30:00,63.73,63.85,63.69,63.83,17096.0,54.6891,54.7921,54.6548,54.7749,17096.0
2020-10-14 10:40:00,63.81,63.92,63.72,63.87,22020.0,54.7577,54.8521,54.6805,54.8092,22020.0
2020-10-14 10:50:00,63.85,63.88,63.63,63.63,24916.0,54.7921,54.8178,54.6033,54.6033,24916.0
2020-10-14 11:00:00,63.65,63.68,63.47,63.52,36648.0,54.6204,54.6462,54.466,54.5089,36648.0
2020-10-14 11:10:00,63.52,63.65,63.5,63.65,16838.0,54.5089,54.6204,54.4917,54.6204,16838.0
2020-10-14 11:20:00,63.64,63.69,63.47,63.6,12978.0,54.6119,54.6548,54.466,54.5775,12978.0
2020-10-14 11:30:00,63.59,63.6,63.48,63.51,8678.0,54.5689,54.5775,54.4746,54.5003,8678.0
2020-10-14 11:40:00,63.49,63.52,63.24,63.29,14800.0,54.4831,54.5089,54.2686,54.3115,14800.0
2020-10-14 11:50:00,63.28,63.28,63.15,63.21,9246.0,54.3029,54.3029,54.1914,54.2429,9246.0
2020-10-14 12:00:00,63.25,63.49,63.22,63.47,21292.0,54.2772,54.4831,54.2514,54.466,21292.0
2020-10-14 12:10:00,63.45,63.54,63.3,63.3,29606.0,54.4488,54.526,54.3201,54.3201,29606.0
2020-10-14 12:20:00,63.3,63.47,63.28,63.45,14784.0,54.3201,54.466,54.3029,54.4488,14784.0
2020-10-14 12:30:00,63.46,63.49,63.3,63.33,14740.0,54.4574,54.4831,54.3201,54.3458,14740.0
2020-10-14 12:40:00,63.34,63.38,63.17,63.2,11724.0,54.3544,54.3887,54.2085,54.2343,11724.0
2020-10-14 12:50:00,63.18,63.32,63.18,63.24,33686.0,54.2171,54.3372,54.2171,54.2686,33686.0
2020-10-14 13:00:00,63.16,63.31,63.16,63.28,16274.0,54.1999,54.3287,54.1999,54.3029,16274.0
2020-10-14 13:10:00,63.32,63.33,63.24,63.26,14816.0,54.3372,54.3458,54.2686,54.2858,14816.0
2020-10-14 13:20:00,63.3,63.3,63.18,63.21,34046.0,54.3201,54.3201,54.2171,54.2429,34046.0
2020-10-14 13:30:00,63.17,63.27,63.14,63.17,9058.0,54.2085,54.2943,54.1828,54.2085,9058.0
2020-10-14 13:40:00,63.18,63.21,63.13,63.18,18508.0,54.2171,54.2429,54.1742,54.2171,18508.0
2020-10-14 13:50:00,63.2,63.25,63.17,63.18,8832.0,54.2343,54.2772,54.2085,54.2171,8832.0
2020-10-14 14:00:00,63.16,63.24,63.12,63.23,25004.0,54.1999,54.2686,54.1656,54.26,25004.0
2020-10-14 14:10:00,63.24,63.3,63.23,63.24,10640.0,54.2686,54.3201,54.26,54.2686,10640.0
2020-10-14 14:20:00,63.24,63.29,63.19,63.23,13708.0,54.2686,54.3115,54.2257,54.26,13708.0
2020-10-14 14:30:00,63.26,63.26,63.04,63.07,13588.0,54.2858,54.2858,54.097,54.1227,13588.0
2020-10-14 14:40:00,63.04,63.24,63.04,63.22,18680.0,54.097,54.2686,54.097,54.2514,18680.0
2020-10-14 14:50:00,63.24,63.29,63.19,63.27,12306.0,54.2686,54.3115,54.2257,54.2943,12306.0
2020-10-14 15:00:00,63.25,63.48,63.24,63.4,23770.0,54.2772,54.4746,54.2686,54.4059,23770.0
2020-10-14 15:10:00,63.41,63.5,63.41,63.44,15256.0,54.4145,54.4917,54.4145,54.4402,15256.0
2020-10-14 15:20:00,63.47,63.52,63.41,63.49,31150.0,54.466,54.5089,54.4145,54.4831,31150.0
2020-10-14 15:30:00,63.48,63.59,63.44,63.47,33990.0,54.4746,54.5689,54.4402,54.466,33990.0
2020-10-14 15:40:00,63.47,63.7,63.47,63.61,69198.0,54.466,54.6633,54.466,54.5861,69198.0
2020-10-14 15:50:00,63.6,63.6,63.49,63.55,188560.0,54.5775,54.5775,54.4831,54.5346,188560.0
2020-10-15 09:30:00,62.87,63.01,62.78,62.83,57584.0,53.9511,54.0712,53.8739,53.9168,57584.0
2020-10-15 09:40:00,62.88,63.16,62.83,63.15,42574.0,53.9597,54.1999,53.9168,54.1914,42574.0
2020-10-15 09:50:00,63.18,63.18,62.99,63.04,30990.0,54.2171,54.2171,54.0541,54.097,30990.0
2020-10-15 10:00:00,63.06,63.33,63.06,63.27,48680.0,54.1141,54.3458,54.1141,54.2943,48680.0
2020-10-15 10:10:00,63.29,63.41,63.2,63.32,41782.0,54.3115,54.4145,54.2343,54.3372,41782.0
2020-10-15 10:20:00,63.35,63.54,63.31,63.52,46360.0,54.363,54.526,54.3287,54.5089,46360.0
2020-10-15 10:30:00,63.52,63.56,63.41,63.54,43960.0,54.5089,54.5432,54.4145,54.526,43960.0
2020-10-15 10:40:00,63.54,63.55,63.33,63.33,36270.0,54.526,54.5346,54.3458,54.3458,36270.0
2020-10-15 10:50:00,63.32,63.49,63.24,63.39,85094.0,54.3372,54.4831,54.2686,54.3973,85094.0
2020-10-15 11:00:00,63.35,63.77,63.35,63.77,126688.0,54.363,54.7234,54.363,54.7234,126688.0
2020-10-15 11:10:00,63.74,64.2,63.74,63.79,193154.0,54.6977,55.0924,54.6977,54.7406,193154.0
2020-10-15 11:20:00,63.74,63.8,63.68,63.7,32424.0,54.6977,54.7492,54.6462,54.6633,32424.0
2020-10-15 11:30:00,63.74,63.87,63.71,63.77,43842.0,54.6977,54.8092,54.6719,54.7234,43842.0
2020-10-15 11:40:00,63.8,63.98,63.8,63.98,33358.0,54.7492,54.9036,54.7492,54.9036,33358.0
2020-10-15 11:50:00,63.99,64.21,63.98,64.13,39626.0,54.9122,55.101,54.9036,55.0323,39626.0
2020-10-15 12:00:00,64.13,64.17,64.03,64.11,30950.0,55.0323,55.0667,54.9465,55.0152,30950.0
2020-10-15 12:10:00,64.11,64.17,64.07,64.08,25594.0,55.0152,55.0667,54.9809,54.9894,25594.0
2020-10-15 12:20:00,64.11,64.25,64.06,64.17,63352.0,55.0152,55.1353,54.9723,55.0667,63352.0
2020-10-15 12:30:00,64.14,64.23,64.11,64.19,39844.0,55.0409,55.1182,55.0152,55.0838,39844.0
2020-10-15 12:40:00,64.17,64.24,64.13,64.21,23808.0,55.0667,55.1267,55.0323,55.101,23808.0
2020-10-15 12:50:00,64.24,64.31,64.21,64.28,37282.0,55.1267,55.1868,55.101,55.1611,37282.0
2020-10-15 13:00:00,64.27,64.29,64.21,64.23,29614.0,55.1525,55.1696,55.101,55.1182,29614.0
2020-10-15 13:10:00,64.26,64.4,64.24,64.36,47236.0,55.1439,55.264,55.1267,55.2297,47236.0
2020-10-15 13:20:00,64.37,64.52,64.36,64.49,29348.0,55.2383,55.367,55.2297,55.3413,29348.0
2020-10-15 13:30:00,64.49,64.53,64.42,64.46,24806.0,55.3413,55.3756,55.2812,55.3155,24806.0
2020-10-15 13:40:00,64.44,64.5,64.42,64.5,32348.0,55.2984,55.3499,55.2812,55.3499,32348.0
2020-10-15 13:50:00,64.5,64.52,64.42,64.48,38224.0,55.3499,55.367,55.2812,55.3327,38224.0
2020-10-15 14:00:00,64.46,64.66,64.46,64.64,31662.0,55.3155,55.4872,55.3155,55.47,31662.0
2020-10-15 14:10:00,64.64,64.7,64.58,64.63,19556.0,55.47,55.5215,55.4185,55.4614,19556.0
2020-10-15 14:20:00,64.64,64.67,64.58,64.63,34056.0,55.47,55.4957,55.4185,55.4614,34056.0
2020-10-15 14:30:00,64.61,64.66,64.59,64.65,48310.0,55.4442,55.4872,55.4271,55.4786,48310.0
2020-10-15 14:40:00,64.64,64.64,64.42,64.47,23268.0,55.47,55.47,55.2812,55.3241,23268.0
2020-10-15 14:50:00,64.47,64.61,64.46,64.58,21524.0,55.3241,55.4442,55.3155,55.4185,21524.0
2020-10-15 15:00:00,64.57,64.62,64.51,64.53,25162.0,55.4099,55.4528,55.3584,55.3756,25162.0
2020-10-15 15:10:00,64.54,64.55,64.33,64.37,23246.0,55.3842,55.3928,55.204,55.2383,23246.0
2020-10-15 15:20:00,64.36,64.41,64.32,64.35,32956.0,55.2297,55.2726,55.1954,55.2211,32956.0
2020-10-15 15:30:00,64.35,64.36,64.18,64.25,34446.0,55.2211,55.2297,55.0752,55.1353,34446.0
2020-10-15 15:40:00,64.25,64.36,64.23,64.25,65494.0,55.1353,55.2297,55.1182,55.1353,65494.0
2020-10-15 15:50:00,64.24,64.33,64.19,64.27,174132.0,55.1267,55.204,55.0838,55.1525,174132.0
2020-10-16 09:30:00,64.33,64.38,64.07,64.14,159618.0,55.204,55.2469,54.9809,55.0409,159618.0
2020-10-16 09:40:00,64.16,64.21,63.91,63.92,15352.0,55.0581,55.101,54.8435,54.8521,15352.0
2020-10-16 09:50:00,63.94,64.05,63.88,63.9,41590.0,54.8693,54.9637,54.8178,54.835,41590.0
2020-10-16 10:00:00,63.93,64.04,63.82,63.99,46740.0,54.8607,54.9551,54.7663,54.9122,46740.0
2020-10-16 10:10:00,63.97,63.97,63.77,63.95,11206.0,54.895,54.895,54.7234,54.8779,11206.0
2020-10-16 10:20:00,63.89,63.96,63.8,63.93,11312.0,54.8264,54.8865,54.7492,54.8607,11312.0
2020-10-16 10:30:00,63.89,63.97,63.81,63.92,11374.0,54.8264,54.895,54.7577,54.8521,11374.0
2020-10-16 10:40:00,63.94,64.21,63.94,64.2,54238.0,54.8693,55.101,54.8693,55.0924,54238.0
2020-10-16 10:50:00,64.23,64.48,64.22,64.4,15616.0,55.1182,55.3327,55.1096,55.264,15616.0
2020-10-16 11:00:00,64.39,64.58,64.36,64.57,19684.0,55.2555,55.4185,55.2297,55.4099,19684.0
2020-10-16 11:10:00,64.58,64.64,64.51,64.61,18296.0,55.4185,55.47,55.3584,55.4442,18296.0
2020-10-16 11:20:00,64.67,64.7,64.62,64.69,11718.0,55.4957,55.5215,55.4528,55.5129,11718.0
2020-10-16 11:30:00,64.7,64.89,64.67,64.88,27030.0,55.5215,55.6845,55.4957,55.6759,27030.0
2020-10-16 11:40:00,64.88,64.94,64.76,64.82,183702.0,55.6759,55.7274,55.573,55.6245,183702.0
2020-10-16 11:50:00,64.8,64.81,64.46,64.49,215134.0,55.6073,55.6159,55.3155,55.3413,215134.0
2020-10-16 12:00:00,64.41,64.54,64.41,64.51,17596.0,55.2726,55.3842,55.2726,55.3584,17596.0
2020-10-16 12:10:00,64.53,64.62,64.5,64.51,24222.0,55.3756,55.4528,55.3499,55.3584,24222.0
2020-10-16 12:20:00,64.51,64.51,64.34,64.51,33538.0,55.3584,55.3584,55.2125,55.3584,33538.0
2020-10-16 12:30:00,64.51,64.59,64.51,64.54,41434.0,55.3584,55.4271,55.3584,55.3842,41434.0
2020-10-16 12:40:00,64.52,64.66,64.49,64.51,44076.0,55.367,55.4872,55.3413,55.3584,44076.0
2020-10-16 12:50:00,64.55,64.69,64.53,64.67,20376.0,55.3928,55.5129,55.3756,55.4957,20376.0
2020-10-16 13:00:00,64.66,64.66,64.43,64.63,48630.0,55.4872,55.4872,55.2898,55.4614,48630.0
2020-10-16 13:10:00,64.63,64.63,64.39,64.46,64140.0,55.4614,55.4614,55.2555,55.3155,64140.0
2020-10-16 13:20:00,64.45,64.5,64.4,64.47,22932.0,55.3069,55.3499,55.264,55.3241,22932.0
2020-10-16 13:30:00,64.49,64.49,64.33,64.42,31804.0,55.3413,55.3413,55.204,55.2812,31804.0
2020-10-16 13:40:00,64.42,64.45,64.31,64.36,14454.0,55.2812,55.3069,55.1868,55.2297,14454.0
2020-10-16 13:50:00,64.39,64.42,64.36,64.4,27078.0,55.2555,55.2812,55.2297,55.264,27078.0
2020-10-16 14:00:00,64.41,64.42,64.22,64.32,24836.0,55.2726,55.2812,55.1096,55.1954,24836.0
2020-10-16 14:10:00,64.32,64.39,64.32,64.33,15514.0,55.1954,55.2555,55.1954,55.204,15514.0
2020-10-16 14:20:00,64.29,64.36,64.29,64.33,14342.0,55.1696,55.2297,55.1696,55.204,14342.0
2020-10-16 14:30:00,64.33,64.34,64.21,64.25,26956.0,55.204,55.2125,55.101,55.1353,26956.0
2020-10-16 14:40:00,64.25,64.3,64.23,64.25,13466.0,55.1353,55.1782,55.1182,55.1353,13466.0
2020-10-16 14:50:00,64.23,64.33,64.23,64.33,15998.0,55.1182,55.204,55.1182,55.204,15998.0
2020-10-16 15:00:00,64.31,64.31,64.17,64.26,33346.0,55.1868,55.1868,55.0667,55.1439,33346.0
2020-10-16 15:10:00,64.25,64.27,64.2,64.2,19172.0,55.1353,55.1525,55.0924,55.0924,19172.0
2020-10-16 15:20:00,64.2,64.29,64.18,64.27,35080.0,55.0924,55.1696,55.0752,55.1525,35080.0
2020-10-16 15:30:00,64.24,64.27,64.17,64.21,36304.0,55.1267,55.1525,55.0667,55.101,36304.0
2020-10-16 15:40:00,64.2,64.23,64.09,64.09,48212.0,55.0924,55.1182,54.998,54.998,48212.0
2020-10-16 15:50:00,64.08,64.24,64.03,64.08,178832.0,54.9894,55.1267,54.9465,54.9894,178832.0
2020-10-19 09:30:00,64.34,64.39,64.24,64.28,50180.0,55.2125,55.2555,55.1267,55.1611,50180.0
2020-10-19 09:40:00,64.28,64.33,64.13,64.33,6896.0,55.1611,55.204,55.0323,55.204,6896.0
2020-10-19 09:50:00,64.29,64.48,64.22,64.22,50512.0,55.1696,55.3327,55.1096,55.1096,50512.0
2020-10-19 10:00:00,64.22,64.24,63.98,64.03,17892.0,55.1096,55.1267,54.9036,54.9465,17892.0
2020-10-19 10:10:00,63.98,63.99,63.85,63.88,7642.0,54.9036,54.9122,54.7921,54.8178,7642.0
2020-10-19 10:20:00,64.0,64.06,63.93,64.01,6528.0,54.9208,54.9723,54.8607,54.9294,6528.0
2020-10-19 10:30:00,64.03,64.09,63.76,63.76,23754.0,54.9465,54.998,54.7148,54.7148,23754.0
2020-10-19 10:40:00,63.76,63.83,63.44,63.44,54094.0,54.7148,54.7749,54.4402,54.4402,54094.0
2020-10-19 10:50:00,63.42,63.66,63.41,63.65,70158.0,54.4231,54.629,54.4145,54.6204,70158.0
2020-10-19 11:00:00,63.64,63.77,63.61,63.74,21558.0,54.6119,54.7234,54.5861,54.6977,21558.0
2020-10-19 11:10:00,63.75,63.97,63.74,63.91,55572.0,54.7062,54.895,54.6977,54.8435,55572.0
2020-10-19 11:20:00,63.93,64.1,63.87,64.1,50862.0,54.8607,55.0066,54.8092,55.0066,50862.0
2020-10-19 11:30:00,64.14,64.23,63.99,64.15,69272.0,55.0409,55.1182,54.9122,55.0495,69272.0
2020-10-19 11:40:00,64.14,64.31,64.08,64.29,79958.0,55.0409,55.1868,54.9894,55.1696,79958.0
2020-10-19 11:50:00,64.28,64.55,64.27,64.55,58506.0,55.1611,55.3928,55.1525,55.3928,58506.0
2020-10-19 12:00:00,64.53,64.57,64.44,64.5,92276.0,55.3756,55.4099,55.2984,55.3499,92276.0
2020-10-19 12:10:00,64.5,64.53,64.39,64.5,68868.0,55.3499,55.3756,55.2555,55.3499,68868.0
2020-10-19 12:20:00,64.53,64.58,64.48,64.58,48812.0,55.3756,55.4185,55.3327,55.4185,48812.0
2020-10-19 12:30:00,64.56,64.63,64.53,64.55,28154.0,55.4013,55.4614,55.3756,55.3928,28154.0
2020-10-19 12:40:00,64.55,64.67,64.55,64.65,16200.0,55.3928,55.4957,55.3928,55.4786,16200.0
2020-10-19 12:50:00,64.65,64.75,64.61,64.75,29440.0,55.4786,55.5644,55.4442,55.5644,29440.0
2020-10-19 13:00:00,64.74,64.84,64.71,64.81,35574.0,55.5558,55.6416,55.5301,55.6159,35574.0
2020-10-19 13:10:00,64.81,64.86,64.74,64.81,75814.0,55.6159,55.6588,55.5558,55.6159,75814.0
2020-10-19 13:20:00,64.82,64.92,64.81,64.83,19864.0,55.6245,55.7103,55.6159,55.633,19864.0
2020-10-19 13:30:00,64.84,64.86,64.75,64.78,24286.0,55.6416,55.6588,55.5644,55.5901,24286.0
2020-10-19 13:40:00,64.8,64.8,64.73,64.76,18866.0,55.6073,55.6073,55.5472,55.573,18866.0
2020-10-19 13:50:00,64.77,64.77,64.64,64.64,27652.0,55.5815,55.5815,55.47,55.47,27652.0
2020-10-19 14:00:00,64.64,64.64,64.48,64.52,16806.0,55.47,55.47,55.3327,55.367,16806.0
2020-10-19 14:10:00,64.52,64.65,64.5,64.65,28966.0,55.367,55.4786,55.3499,55.4786,28966.0
2020-10-19 14:20:00,64.64,64.64,64.54,64.55,13258.0,55.47,55.47,55.3842,55.3928,13258.0
2020-10-19 14:30:00,64.58,64.58,64.28,64.29,12902.0,55.4185,55.4185,55.1611,55.1696,12902.0
2020-10-19 14:40:00,64.29,64.36,64.14,64.18,36952.0,55.1696,55.2297,55.0409,55.0752,36952.0
2020-10-19 14:50:00,64.14,64.27,64.06,64.06,18936.0,55.0409,55.1525,54.9723,54.9723,18936.0
2020-10-19 15:00:00,64.03,64.18,63.97,64.11,27750.0,54.9465,55.0752,54.895,55.0152,27750.0
2020-10-19 15:10:00,64.11,64.17,63.91,63.99,43900.0,55.0152,55.0667,54.8435,54.9122,43900.0
2020-10-19 15:20:00,63.98,64.07,63.89,64.07,51548.0,54.9036,54.9809,54.8264,54.9809,51548.0
2020-10-19 15:30:00,64.07,64.2,64.03,64.19,49150.0,54.9809,55.0924,54.9465,55.0838,49150.0
2020-10-19 15:40:00,64.21,64.21,63.97,64.0,65432.0,55.101,55.101,54.895,54.9208,65432.0
2020-10-19 15:50:00,63.99,64.08,63.82,63.99,233144.0,54.9122,54.9894,54.7663,54.9122,233144.0
2020-10-20 09:30:00,64.51,64.51,64.14,64.41,49316.0,55.3584,55.3584,55.0409,55.2726,49316.0
2020-10-20 09:40:00,64.33,64.57,64.33,64.45,33344.0,55.204,55.4099,55.204,55.3069,33344.0
2020-10-20 09:50:00,64.44,64.55,64.35,64.47,79400.0,55.2984,55.3928,55.2211,55.3241,79400.0
2020-10-20 10:00:00,64.54,64.76,64.54,64.6,26800.0,55.3842,55.573,55.3842,55.4357,26800.0
2020-10-20 10:10:00,64.64,64.86,64.61,64.77,65962.0,55.47,55.6588,55.4442,55.5815,65962.0
2020-10-20 10:20:00,64.79,64.86,64.74,64.86,23352.0,55.5987,55.6588,55.5558,55.6588,23352.0
2020-10-20 10:30:00,64.88,64.94,64.79,64.94,20006.0,55.6759,55.7274,55.5987,55.7274,20006.0
2020-10-20 10:40:00,64.94,65.09,64.94,65.07,25522.0,55.7274,55.8562,55.7274,55.839,25522.0
2020-10-20 10:50:00,65.13,65.2,64.77,64.77,15204.0,55.8905,55.9505,55.5815,55.5815,15204.0
2020-10-20 11:00:00,64.81,64.83,64.64,64.73,17582.0,55.6159,55.633,55.47,55.5472,17582.0
2020-10-20 11:10:00,64.72,64.8,64.65,64.76,9816.0,55.5386,55.6073,55.4786,55.573,9816.0
2020-10-20 11:20:00,64.74,64.84,64.72,64.79,7990.0,55.5558,55.6416,55.5386,55.5987,7990.0
2020-10-20 11:30:00,64.81,64.81,64.66,64.7,52876.0,55.6159,55.6159,55.4872,55.5215,52876.0
2020-10-20 11:40:00,64.67,64.82,64.65,64.79,11296.0,55.4957,55.6245,55.4786,55.5987,11296.0
2020-10-20 11:50:00,64.79,64.86,64.77,64.83,42298.0,55.5987,55.6588,55.5815,55.633,42298.0
2020-10-20 12:00:00,64.82,64.95,64.82,64.94,18398.0,55.6245,55.736,55.6245,55.7274,18398.0
2020-10-20 12:10:00,64.92,64.96,64.86,64.92,32942.0,55.7103,55.7446,55.6588,55.7103,32942.0
2020-10-20 12:20:00,64.92,64.95,64.78,64.79,43790.0,55.7103,55.736,55.5901,55.5987,43790.0
2020-10-20 12:30:00,64.78,64.97,64.75,64.81,51624.0,55.5901,55.7532,55.5644,55.6159,51624.0
2020-10-20 12:40:00,64.78,64.85,64.69,64.69,22754.0,55.5901,55.6502,55.5129,55.5129,22754.0
2020-10-20 12:50:00,64.7,64.76,64.57,64.73,25398.0,55.5215,55.573,55.4099,55.5472,25398.0
2020-10-20 13:00:00,64.75,64.79,64.66,64.66,17210.0,55.5644,55.5987,55.4872,55.4872,17210.0
2020-10-20 13:10:00,64.64,64.78,64.63,64.74,16626.0,55.47,55.5901,55.4614,55.5558,16626.0
2020-10-20 13:20:00,64.76,65.05,64.76,65.0,19244.0,55.573,55.8218,55.573,55.7789,19244.0
2020-10-20 13:30:00,65.01,65.04,64.9,64.92,14246.0,55.7875,55.8132,55.6931,55.7103,14246.0
2020-10-20 13:40:00,64.94,65.03,64.92,64.95,8954.0,55.7274,55.8047,55.7103,55.736,8954.0
2020-10-20 13:50:00,64.92,65.0,64.8,64.86,17756.0,55.7103,55.7789,55.6073,55.6588,17756.0
2020-10-20 14:00:00,64.89,64.98,64.86,64.95,19878.0,55.6845,55.7618,55.6588,55.736,19878.0
2020-10-20 14:10:00,64.92,64.99,64.91,64.99,16614.0,55.7103,55.7703,55.7017,55.7703,16614.0
2020-10-20 14:20:00,65.01,65.03,64.95,64.99,19724.0,55.7875,55.8047,55.736,55.7703,19724.0
2020-10-20 14:30:00,65.01,65.03,64.96,65.02,13116.0,55.7875,55.8047,55.7446,55.7961,13116.0
2020-10-20 14:40:00,65.02,65.02,64.92,64.95,16768.0,55.7961,55.7961,55.7103,55.736,16768.0
2020-10-20 14:50:00,64.94,65.01,64.91,64.95,14672.0,55.7274,55.7875,55.7017,55.736,14672.0
2020-10-20 15:00:00,64.96,65.03,64.86,64.86,34096.0,55.7446,55.8047,55.6588,55.6588,34096.0
2020-10-20 15:10:00,64.74,64.78,64.6,64.74,20764.0,55.5558,55.5901,55.4357,55.5558,20764.0
2020-10-20 15:20:00,64.75,64.89,64.69,64.88,27364.0,55.5644,55.6845,55.5129,55.6759,27364.0
2020-10-20 15:30:00,64.88,64.89,64.64,64.81,31836.0,55.6759,55.6845,55.47,55.6159,31836.0
2020-10-20 15:40:00,64.84,65.05,64.83,65.04,49716.0,55.6416,55.8218,55.633,55.8132,49716.0
2020-10-20 15:50:00,65.04,65.09,64.85,64.85,117158.0,55.8132,55.8562,55.6502,55.6502,117158.0
2020-10-21 09:30:00,64.89,64.89,64.55,64.72,30240.0,55.6845,55.6845,55.3928,55.5386,30240.0
2020-10-21 09:40:00,64.75,65.1,64.75,64.96,9310.0,55.5644,55.8647,55.5644,55.7446,9310.0
2020-10-21 09:50:00,65.0,65.05,64.82,64.98,12564.0,55.7789,55.8218,55.6245,55.7618,12564.0
2020-10-21 10:00:00,64.99,65.05,64.83,64.96,26720.0,55.7703,55.8218,55.633,55.7446,26720.0
2020-10-21 10:10:00,64.95,64.99,64.86,64.99,17290.0,55.736,55.7703,55.6588,55.7703,17290.0
2020-10-21 10:20:00,64.97,65.11,64.89,64.89,43320.0,55.7532,55.8733,55.6845,55.6845,43320.0
2020-10-21 10:30:00,64.92,65.15,64.91,65.08,40894.0,55.7103,55.9076,55.7017,55.8476,40894.0
2020-10-21 10:40:00,65.07,65.17,65.03,65.08,26302.0,55.839,55.9248,55.8047,55.8476,26302.0
2020-10-21 10:50:00,65.08,65.14,65.0,65.14,22116.0,55.8476,55.8991,55.7789,55.8991,22116.0
2020-10-21 11:00:00,65.11,65.14,64.8,64.83,71362.0,55.8733,55.8991,55.6073,55.633,71362.0
2020-10-21 11:10:00,64.83,64.85,64.51,64.57,48172.0,55.633,55.6502,55.3584,55.4099,48172.0
2020-10-21 11:20:00,64.57,64.76,64.53,64.69,23814.0,55.4099,55.573,55.3756,55.5129,23814.0
2020-10-21 11:30:00,64.7,64.83,64.7,64.83,19434.0,55.5215,55.633,55.5215,55.633,19434.0
2020-10-21 11:40:00,64.83,64.96,64.8,64.94,8766.0,55.633,55.7446,55.6073,55.7274,8766.0
2020-10-21 11:50:00,64.97,64.97,64.85,64.85,13968.0,55.7532,55.7532,55.6502,55.6502,13968.0
2020-10-21 12:00:00,64.88,64.95,64.81,64.89,27486.0,55.6759,55.736,55.6159,55.6845,27486.0
2020-10-21 12:10:00,64.88,64.94,64.78,64.86,13968.0,55.6759,55.7274,55.5901,55.6588,13968.0
2020-10-21 12:20:00,64.85,65.16,64.84,65.11,67692.0,55.6502,55.9162,55.6416,55.8733,67692.0
2020-10-21 12:30:00,65.13,65.16,64.95,64.98,20444.0,55.8905,55.9162,55.736,55.7618,20444.0
2020-10-21 12:40:00,64.99,65.0,64.83,64.83,14556.0,55.7703,55.7789,55.633,55.633,14556.0
2020-10-21 12:50:00,64.84,64.9,64.8,64.87,25318.0,55.6416,55.6931,55.6073,55.6674,25318.0
2020-10-21 13:00:00,64.91,65.06,64.91,65.01,15678.0,55.7017,55.8304,55.7017,55.7875,15678.0
2020-10-21 13:10:00,65.01,65.17,65.0,65.17,5540.0,55.7875,55.9248,55.7789,55.9248,5540.0
2020-10-21 13:20:00,65.13,65.2,65.06,65.2,19072.0,55.8905,55.9505,55.8304,55.9505,19072.0
2020-10-21 13:30:00,65.17,65.26,65.07,65.07,41828.0,55.9248,56.002,55.839,55.839,41828.0
2020-10-21 13:40:00,65.07,65.11,65.01,65.05,11164.0,55.839,55.8733,55.7875,55.8218,11164.0
2020-10-21 13:50:00,65.07,65.19,64.96,64.98,19062.0,55.839,55.942,55.7446,55.7618,19062.0
2020-10-21 14:00:00,64.98,65.11,64.98,65.03,16056.0,55.7618,55.8733,55.7618,55.8047,16056.0
2020-10-21 14:10:00,65.01,65.18,65.01,65.01,23398.0,55.7875,55.9334,55.7875,55.7875,23398.0
2020-10-21 14:20:00,65.01,65.03,64.94,64.96,31978.0,55.7875,55.8047,55.7274,55.7446,31978.0
2020-10-21 14:30:00,64.96,65.07,64.94,64.97,25968.0,55.7446,55.839,55.7274,55.7532,25968.0
2020-10-21 14:40:00,64.98,65.01,64.97,64.98,19860.0,55.7618,55.7875,55.7532,55.7618,19860.0
2020-10-21 14:50:00,65.0,65.03,64.91,64.98,21016.0,55.7789,55.8047,55.7017,55.7618,21016.0
2020-10-21 15:00:00,64.97,65.0,64.89,64.98,47074.0,55.7532,55.7789,55.6845,55.7618,47074.0
2020-10-21 15:10:00,64.98,65.0,64.92,64.95,31756.0,55.7618,55.7789,55.7103,55.736,31756.0
2020-10-21 15:20:00,64.97,64.98,64.88,64.91,40698.0,55.7532,55.7618,55.6759,55.7017,40698.0
2020-10-21 15:30:00,64.91,64.91,64.56,64.58,70252.0,55.7017,55.7017,55.4013,55.4185,70252.0
2020-10-21 15:40:00,64.58,64.61,64.45,64.46,63934.0,55.4185,55.4442,55.3069,55.3155,63934.0
2020-10-21 15:50:00,64.44,64.7,64.4,64.58,185896.0,55.2984,55.5215,55.264,55.4185,185896.0
2020-10-22 09:30:00,64.79,64.82,64.52,64.61,43874.0,55.5987,55.6245,55.367,55.4442,43874.0
2020-10-22 09:40:00,64.63,64.69,64.47,64.56,11952.0,55.4614,55.5129,55.3241,55.4013,11952.0
2020-10-22 09:50:00,64.56,64.7,64.52,64.65,13916.0,55.4013,55.5215,55.367,55.4786,13916.0
2020-10-22 10:00:00,64.6,64.66,64.25,64.25,13662.0,55.4357,55.4872,55.1353,55.1353,13662.0
2020-10-22 10:10:00,64.25,64.49,64.14,64.42,24272.0,55.1353,55.3413,55.0409,55.2812,24272.0
2020-10-22 10:20:00,64.42,64.52,64.29,64.5,32242.0,55.2812,55.367,55.1696,55.3499,32242.0
2020-10-22 10:30:00,64.56,64.99,64.56,64.92,32686.0,55.4013,55.7703,55.4013,55.7103,32686.0
2020-10-22 10:40:00,64.89,64.96,64.73,64.96,23594.0,55.6845,55.7446,55.5472,55.7446,23594.0
2020-10-22 10:50:00,64.96,65.2,64.91,65.0,41312.0,55.7446,55.9505,55.7017,55.7789,41312.0
2020-10-22 11:00:00,64.98,65.13,64.98,65.07,19370.0,55.7618,55.8905,55.7618,55.839,19370.0
2020-10-22 11:10:00,65.11,65.31,65.09,65.22,69472.0,55.8733,56.0449,55.8562,55.9677,69472.0
2020-10-22 11:20:00,65.26,65.42,65.21,65.31,18112.0,56.002,56.1393,55.9591,56.0449,18112.0
2020-10-22 11:30:00,65.3,65.41,65.24,65.41,10696.0,56.0364,56.1308,55.9849,56.1308,10696.0
2020-10-22 11:40:00,65.4,65.42,65.34,65.36,15796.0,56.1222,56.1393,56.0707,56.0878,15796.0
2020-10-22 11:50:00,65.36,65.36,65.19,65.33,14180.0,56.0878,56.0878,55.942,56.0621,14180.0
2020-10-22 12:00:00,65.33,65.38,65.28,65.32,19400.0,56.0621,56.105,56.0192,56.0535,19400.0
2020-10-22 12:10:00,65.31,65.4,65.3,65.39,8780.0,56.0449,56.1222,56.0364,56.1136,8780.0
2020-10-22 12:20:00,65.36,65.5,65.35,65.47,26722.0,56.0878,56.208,56.0793,56.1822,26722.0
2020-10-22 12:30:00,65.45,65.46,65.27,65.3,19402.0,56.1651,56.1737,56.0106,56.0364,19402.0
2020-10-22 12:40:00,65.31,65.45,65.27,65.45,38818.0,56.0449,56.1651,56.0106,56.1651,38818.0
2020-10-22 12:50:00,65.45,65.46,65.22,65.29,18116.0,56.1651,56.1737,55.9677,56.0278,18116.0
2020-10-22 13:00:00,65.31,65.44,65.31,65.42,25318.0,56.0449,56.1565,56.0449,56.1393,25318.0
2020-10-22 13:10:00,65.44,65.63,65.44,65.48,43784.0,56.1565,56.3195,56.1565,56.1908,43784.0
2020-10-22 13:20:00,65.48,65.52,65.39,65.44,16344.0,56.1908,56.2252,56.1136,56.1565,16344.0
2020-10-22 13:30:00,65.43,65.53,65.39,65.39,14486.0,56.1479,56.2337,56.1136,56.1136,14486.0
2020-10-22 13:40:00,65.33,65.35,65.21,65.28,14744.0,56.0621,56.0793,55.9591,56.0192,14744.0
2020-10-22 13:50:00,65.28,65.42,65.28,65.39,27762.0,56.0192,56.1393,56.0192,56.1136,27762.0
2020-10-22 14:00:00,65.39,65.48,65.39,65.47,14126.0,56.1136,56.1908,56.1136,56.1822,14126.0
2020-10-22 14:10:00,65.46,65.61,65.46,65.56,18890.0,56.1737,56.3024,56.1737,56.2595,18890.0
2020-10-22 14:20:00,65.54,65.57,65.5,65.52,18896.0,56.2423,56.2681,56.208,56.2252,18896.0
2020-10-22 14:30:00,65.53,65.73,65.51,65.69,47212.0,56.2337,56.4054,56.2166,56.371,47212.0
2020-10-22 14:40:00,65.68,65.74,65.67,65.71,18144.0,56.3625,56.4139,56.3539,56.3882,18144.0
2020-10-22 14:50:00,65.71,65.77,65.71,65.75,25788.0,56.3882,56.4397,56.3882,56.4225,25788.0
2020-10-22 15:00:00,65.75,65.88,65.73,65.86,130390.0,56.4225,56.5341,56.4054,56.5169,130390.0
2020-10-22 15:10:00,65.86,66.01,65.86,65.92,55946.0,56.5169,56.6456,56.5169,56.5684,55946.0
2020-10-22 15:20:00,65.92,65.94,65.78,65.92,44588.0,56.5684,56.5856,56.4483,56.5684,44588.0
2020-10-22 15:30:00,65.92,66.12,65.9,66.07,43232.0,56.5684,56.74,56.5512,56.6971,43232.0
2020-10-22 15:40:00,66.08,66.11,65.97,66.08,89876.0,56.7057,56.7315,56.6113,56.7057,89876.0
2020-10-22 15:50:00,66.05,66.25,66.03,66.14,179184.0,56.68,56.8516,56.6628,56.7572,179184.0
2020-10-23 09:30:00,66.56,66.69,66.36,66.38,42596.0,57.1176,57.2292,56.946,56.9631,42596.0
2020-10-23 09:40:00,66.42,66.49,65.83,66.08,31176.0,56.9975,57.0575,56.4912,56.7057,31176.0
2020-10-23 09:50:00,66.08,66.45,66.03,66.45,41318.0,56.7057,57.0232,56.6628,57.0232,41318.0
2020-10-23 10:00:00,66.41,66.52,66.24,66.29,27028.0,56.9889,57.0833,56.843,56.8859,27028.0
2020-10-23 10:10:00,66.32,66.47,65.99,65.99,37270.0,56.9117,57.0404,56.6285,56.6285,37270.0
2020-10-23 10:20:00,65.98,66.19,65.96,66.13,21474.0,56.6199,56.8001,56.6027,56.7486,21474.0
2020-10-23 10:30:00,66.11,66.26,66.03,66.26,21612.0,56.7315,56.8602,56.6628,56.8602,21612.0
2020-10-23 10:40:00,66.26,66.41,66.11,66.38,52192.0,56.8602,56.9889,56.7315,56.9631,52192.0
2020-10-23 10:50:00,66.4,66.49,66.29,66.42,46238.0,56.9803,57.0575,56.8859,56.9975,46238.0
2020-10-23 11:00:00,66.41,66.41,66.25,66.38,18494.0,56.9889,56.9889,56.8516,56.9631,18494.0
2020-10-23 11:10:00,66.38,66.49,66.35,66.36,17982.0,56.9631,57.0575,56.9374,56.946,17982.0
2020-10-23 11:20:00,66.35,66.36,66.17,66.33,27298.0,56.9374,56.946,56.7829,56.9202,27298.0
2020-10-23 11:30:00,66.32,66.5,66.32,66.47,20050.0,56.9117,57.0661,56.9117,57.0404,20050.0
2020-10-23 11:40:00,66.46,66.56,66.42,66.45,36192.0,57.0318,57.1176,56.9975,57.0232,36192.0
2020-10-23 11:50:00,66.45,66.55,66.43,66.48,23432.0,57.0232,57.109,57.0061,57.049,23432.0
2020-10-23 12:00:00,66.5,66.63,66.47,66.54,31418.0,57.0661,57.1777,57.0404,57.1005,31418.0
2020-10-23 12:10:00,66.57,66.75,66.55,66.55,34982.0,57.1262,57.2807,57.109,57.109,34982.0
2020-10-23 12:20:00,66.57,66.58,66.38,66.58,27868.0,57.1262,57.1348,56.9631,57.1348,27868.0
2020-10-23 12:30:00,66.6,66.6,66.46,66.52,24956.0,57.1519,57.1519,57.0318,57.0833,24956.0
2020-10-23 12:40:00,66.53,66.53,66.44,66.52,17340.0,57.0919,57.0919,57.0146,57.0833,17340.0
2020-10-23 12:50:00,66.49,66.56,66.39,66.44,17354.0,57.0575,57.1176,56.9717,57.0146,17354.0
2020-10-23 13:00:00,66.44,66.62,66.44,66.61,23460.0,57.0146,57.1691,57.0146,57.1605,23460.0
2020-10-23 13:10:00,66.61,66.61,66.48,66.56,17980.0,57.1605,57.1605,57.049,57.1176,17980.0
2020-10-23 13:20:00,66.55,66.67,66.53,66.64,21064.0,57.109,57.212,57.0919,57.1863,21064.0
2020-10-23 13:30:00,66.61,66.75,66.59,66.7,25988.0,57.1605,57.2807,57.1434,57.2378,25988.0
2020-10-23 13:40:00,66.69,66.74,66.66,66.68,14642.0,57.2292,57.2721,57.2034,57.2206,14642.0
2020-10-23 13:50:00,66.71,66.71,66.61,66.66,18618.0,57.2463,57.2463,57.1605,57.2034,18618.0
2020-10-23 14:00:00,66.67,66.69,66.61,66.67,30324.0,57.212,57.2292,57.1605,57.212,30324.0
2020-10-23 14:10:00,66.68,66.69,66.58,66.65,34028.0,57.2206,57.2292,57.1348,57.1948,34028.0
2020-10-23 14:20:00,66.65,66.79,66.64,66.77,34832.0,57.1948,57.315,57.1863,57.2978,34832.0
2020-10-23 14:30:00,66.79,66.8,66.72,66.78,25262.0,57.315,57.3236,57.2549,57.3064,25262.0
2020-10-23 14:40:00,66.78,66.79,66.67,66.78,25912.0,57.3064,57.315,57.212,57.3064,25912.0
2020-10-23 14:50:00,66.79,66.85,66.75,66.84,28278.0,57.315,57.3665,57.2807,57.3579,28278.0
2020-10-23 15:00:00,66.85,66.86,66.79,66.83,23746.0,57.3665,57.3751,57.315,57.3493,23746.0
2020-10-23 15:10:00,66.83,66.94,66.82,66.84,44110.0,57.3493,57.4437,57.3407,57.3579,44110.0
2020-10-23 15:20:00,66.84,66.84,66.75,66.78,38202.0,57.3579,57.3579,57.2807,57.3064,38202.0
2020-10-23 15:30:00,66.77,66.92,66.77,66.87,49950.0,57.2978,57.4265,57.2978,57.3836,49950.0
2020-10-23 15:40:00,66.86,66.99,66.85,66.99,87466.0,57.3751,57.4866,57.3665,57.4866,87466.0
2020-10-23 15:50:00,67.0,67.01,66.82,66.94,171632.0,57.4952,57.5038,57.3407,57.4437,171632.0
2020-10-26 09:30:00,66.42,66.42,66.19,66.42,40334.0,56.9975,56.9975,56.8001,56.9975,40334.0
2020-10-26 09:40:00,66.41,66.42,66.03,66.13,23212.0,56.9889,56.9975,56.6628,56.7486,23212.0
2020-10-26 09:50:00,66.16,66.19,65.94,65.97,22782.0,56.7744,56.8001,56.5856,56.6113,22782.0
2020-10-26 10:00:00,65.93,66.33,65.83,66.31,29590.0,56.577,56.9202,56.4912,56.9031,29590.0
2020-10-26 10:10:00,66.26,66.3,66.13,66.18,17802.0,56.8602,56.8945,56.7486,56.7915,17802.0
2020-10-26 10:20:00,66.2,66.24,66.0,66.05,18466.0,56.8087,56.843,56.6371,56.68,18466.0
2020-10-26 10:30:00,66.0,66.1,65.9,65.92,33706.0,56.6371,56.7229,56.5512,56.5684,33706.0
2020-10-26 10:40:00,65.87,65.87,65.61,65.7,26332.0,56.5255,56.5255,56.3024,56.3796,26332.0
2020-10-26 10:50:00,65.72,65.76,65.6,65.6,28746.0,56.3968,56.4311,56.2938,56.2938,28746.0
2020-10-26 11:00:00,65.58,65.59,65.21,65.27,36132.0,56.2766,56.2852,55.9591,56.0106,36132.0
2020-10-26 11:10:00,65.29,65.49,65.2,65.25,37860.0,56.0278,56.1994,55.9505,55.9935,37860.0
2020-10-26 11:20:00,65.23,65.46,65.14,65.33,44094.0,55.9763,56.1737,55.8991,56.0621,44094.0
2020-10-26 11:30:00,65.33,65.58,65.32,65.56,32138.0,56.0621,56.2766,56.0535,56.2595,32138.0
2020-10-26 11:40:00,65.54,65.8,65.5,65.76,34574.0,56.2423,56.4654,56.208,56.4311,34574.0
2020-10-26 11:50:00,65.8,65.8,65.64,65.72,29330.0,56.4654,56.4654,56.3281,56.3968,29330.0
2020-10-26 12:00:00,65.71,65.81,65.63,65.63,14822.0,56.3882,56.474,56.3195,56.3195,14822.0
2020-10-26 12:10:00,65.61,65.67,65.55,65.59,16830.0,56.3024,56.3539,56.2509,56.2852,16830.0
2020-10-26 12:20:00,65.56,65.58,65.49,65.54,20670.0,56.2595,56.2766,56.1994,56.2423,20670.0
2020-10-26 12:30:00,65.54,65.54,65.3,65.39,102580.0,56.2423,56.2423,56.0364,56.1136,102580.0
2020-10-26 12:40:00,65.36,65.49,65.33,65.49,16898.0,56.0878,56.1994,56.0621,56.1994,16898.0
2020-10-26 12:50:00,65.5,65.5,65.39,65.39,23880.0,56.208,56.208,56.1136,56.1136,23880.0
2020-10-26 13:00:00,65.41,65.57,65.39,65.55,17202.0,56.1308,56.2681,56.1136,56.2509,17202.0
2020-10-26 13:10:00,65.56,65.65,65.46,65.5,19268.0,56.2595,56.3367,56.1737,56.208,19268.0
2020-10-26 13:20:00,65.5,65.5,65.34,65.35,29998.0,56.208,56.208,56.0707,56.0793,29998.0
2020-10-26 13:30:00,65.33,65.53,65.24,65.51,26064.0,56.0621,56.2337,55.9849,56.2166,26064.0
2020-10-26 13:40:00,65.51,65.68,65.51,65.67,11758.0,56.2166,56.3625,56.2166,56.3539,11758.0
2020-10-26 13:50:00,65.7,65.77,65.64,65.74,12748.0,56.3796,56.4397,56.3281,56.4139,12748.0
2020-10-26 14:00:00,65.74,65.78,65.66,65.73,24564.0,56.4139,56.4483,56.3453,56.4054,24564.0
2020-10-26 14:10:00,65.74,65.74,65.6,65.65,32704.0,56.4139,56.4139,56.2938,56.3367,32704.0
2020-10-26 14:20:00,65.64,65.83,65.61,65.74,34406.0,56.3281,56.4912,56.3024,56.4139,34406.0
2020-10-26 14:30:00,65.73,65.87,65.67,65.68,25988.0,56.4054,56.5255,56.3539,56.3625,25988.0
2020-10-26 14:40:00,65.7,65.81,65.65,65.67,16384.0,56.3796,56.474,56.3367,56.3539,16384.0
2020-10-26 14:50:00,65.7,65.79,65.67,65.7,33166.0,56.3796,56.4568,56.3539,56.3796,33166.0
2020-10-26 15:00:00,65.72,65.77,65.58,65.61,44172.0,56.3968,56.4397,56.2766,56.3024,44172.0
2020-10-26 15:10:00,65.61,65.65,65.53,65.65,26530.0,56.3024,56.3367,56.2337,56.3367,26530.0
2020-10-26 15:20:00,65.66,65.81,65.66,65.74,24538.0,56.3453,56.474,56.3453,56.4139,24538.0
2020-10-26 15:30:00,65.74,65.74,65.48,65.56,141872.0,56.4139,56.4139,56.1908,56.2595,141872.0
2020-10-26 15:40:00,65.56,65.57,65.38,65.46,91962.0,56.2595,56.2681,56.105,56.1737,91962.0
2020-10-26 15:50:00,65.45,65.73,65.42,65.67,274260.0,56.1651,56.4054,56.1393,56.3539,274260.0
2020-10-27 09:30:00,65.55,65.98,65.41,65.94,61278.0,56.2509,56.6199,56.1308,56.5856,61278.0
2020-10-27 09:40:00,65.86,65.86,65.59,65.67,50498.0,56.5169,56.5169,56.2852,56.3539,50498.0
2020-10-27 09:50:00,65.75,66.23,65.67,66.12,34278.0,56.4225,56.8344,56.3539,56.74,34278.0
2020-10-27 10:00:00,66.1,66.23,65.95,66.11,46524.0,56.7229,56.8344,56.5941,56.7315,46524.0
2020-10-27 10:10:00,66.03,66.19,65.96,66.01,24972.0,56.6628,56.8001,56.6027,56.6456,24972.0
2020-10-27 10:20:00,65.95,66.05,65.91,65.95,19000.0,56.5941,56.68,56.5598,56.5941,19000.0
2020-10-27 10:30:00,65.89,65.99,65.68,65.95,38086.0,56.5427,56.6285,56.3625,56.5941,38086.0
2020-10-27 10:40:00,65.89,65.89,65.61,65.64,37822.0,56.5427,56.5427,56.3024,56.3281,37822.0
2020-10-27 10:50:00,65.64,65.74,65.51,65.61,76710.0,56.3281,56.4139,56.2166,56.3024,76710.0
2020-10-27 11:00:00,65.61,65.67,65.54,65.6,25858.0,56.3024,56.3539,56.2423,56.2938,25858.0
2020-10-27 11:10:00,65.58,65.74,65.57,65.7,20802.0,56.2766,56.4139,56.2681,56.3796,20802.0
2020-10-27 11:20:00,65.7,65.77,65.66,65.76,18196.0,56.3796,56.4397,56.3453,56.4311,18196.0
2020-10-27 11:30:00,65.77,65.82,65.66,65.74,15816.0,56.4397,56.4826,56.3453,56.4139,15816.0
2020-10-27 11:40:00,65.77,65.88,65.75,65.83,27026.0,56.4397,56.5341,56.4225,56.4912,27026.0
2020-10-27 11:50:00,65.86,66.0,65.82,65.97,30702.0,56.5169,56.6371,56.4826,56.6113,30702.0
2020-10-27 12:00:00,66.0,66.08,65.93,65.95,37474.0,56.6371,56.7057,56.577,56.5941,37474.0
2020-10-27 12:10:00,65.95,66.03,65.93,65.95,19166.0,56.5941,56.6628,56.577,56.5941,19166.0
2020-10-27 12:20:00,65.98,66.0,65.89,65.94,12170.0,56.6199,56.6371,56.5427,56.5856,12170.0
2020-10-27 12:30:00,65.93,65.96,65.73,65.83,23004.0,56.577,56.6027,56.4054,56.4912,23004.0
2020-10-27 12:40:00,65.83,65.88,65.71,65.83,19040.0,56.4912,56.5341,56.3882,56.4912,19040.0
2020-10-27 12:50:00,65.83,65.9,65.79,65.9,13166.0,56.4912,56.5512,56.4568,56.5512,13166.0
2020-10-27 13:00:00,65.88,65.97,65.81,65.87,25536.0,56.5341,56.6113,56.474,56.5255,25536.0
2020-10-27 13:10:00,65.89,65.98,65.88,65.89,109010.0,56.5427,56.6199,56.5341,56.5427,109010.0
2020-10-27 13:20:00,65.9,66.04,65.85,66.0,101724.0,56.5512,56.6714,56.5083,56.6371,101724.0
2020-10-27 13:30:00,65.99,66.02,65.85,65.89,34348.0,56.6285,56.6542,56.5083,56.5427,34348.0
2020-10-27 13:40:00,65.92,65.94,65.61,65.81,55666.0,56.5684,56.5856,56.3024,56.474,55666.0
2020-10-27 13:50:00,65.79,65.83,65.71,65.75,15122.0,56.4568,56.4912,56.3882,56.4225,15122.0
2020-10-27 14:00:00,65.75,65.78,65.57,65.58,19974.0,56.4225,56.4483,56.2681,56.2766,19974.0
2020-10-27 14:10:00,65.61,65.65,65.47,65.47,25242.0,56.3024,56.3367,56.1822,56.1822,25242.0
2020-10-27 14:20:00,65.47,65.55,65.37,65.49,35958.0,56.1822,56.2509,56.0964,56.1994,35958.0
2020-10-27 14:30:00,65.53,65.66,65.52,65.64,24328.0,56.2337,56.3453,56.2252,56.3281,24328.0
2020-10-27 14:40:00,65.61,65.63,65.35,65.37,43608.0,56.3024,56.3195,56.0793,56.0964,43608.0
2020-10-27 14:50:00,65.37,65.53,65.36,65.42,35284.0,56.0964,56.2337,56.0878,56.1393,35284.0
2020-10-27 15:00:00,65.42,65.52,65.25,65.32,41718.0,56.1393,56.2252,55.9935,56.0535,41718.0
2020-10-27 15:10:00,65.31,65.41,65.29,65.38,28390.0,56.0449,56.1308,56.0278,56.105,28390.0
2020-10-27 15:20:00,65.37,65.43,65.25,65.29,58130.0,56.0964,56.1479,55.9935,56.0278,58130.0
2020-10-27 15:30:00,65.28,65.35,65.26,65.34,48080.0,56.0192,56.0793,56.002,56.0707,48080.0
2020-10-27 15:40:00,65.35,65.41,65.28,65.33,52012.0,56.0793,56.1308,56.0192,56.0621,52012.0
2020-10-27 15:50:00,65.31,65.36,65.13,65.13,152120.0,56.0449,56.0878,55.8905,55.8905,152120.0
2020-10-28 09:30:00,64.15,64.76,64.0,64.76,53696.0,55.0495,55.573,54.9208,55.573,53696.0
2020-10-28 09:40:00,64.79,65.08,64.79,64.86,22774.0,55.5987,55.8476,55.5987,55.6588,22774.0
2020-10-28 09:50:00,64.85,65.01,64.67,64.81,14894.0,55.6502,55.7875,55.4957,55.6159,14894.0
2020-10-28 10:00:00,64.79,64.79,64.35,64.44,27980.0,55.5987,55.5987,55.2211,55.2984,27980.0
2020-10-28 10:10:00,64.41,64.49,64.1,64.1,34832.0,55.2726,55.3413,55.0066,55.0066,34832.0
2020-10-28 10:20:00,64.07,64.33,63.95,64.04,88758.0,54.9809,55.204,54.8779,54.9551,88758.0
2020-10-28 10:30:00,64.06,64.28,63.95,63.98,102192.0,54.9723,55.1611,54.8779,54.9036,102192.0
2020-10-28 10:40:00,64.05,64.1,63.88,63.88,60674.0,54.9637,55.0066,54.8178,54.8178,60674.0
2020-10-28 10:50:00,63.87,63.87,63.67,63.73,18392.0,54.8092,54.8092,54.6376,54.6891,18392.0
2020-10-28 11:00:00,63.72,63.73,63.42,63.67,38322.0,54.6805,54.6891,54.4231,54.6376,38322.0
2020-10-28 11:10:00,63.61,63.61,63.38,63.55,29298.0,54.5861,54.5861,54.3887,54.5346,29298.0
2020-10-28 11:20:00,63.55,63.65,63.45,63.65,29536.0,54.5346,54.6204,54.4488,54.6204,29536.0
2020-10-28 11:30:00,63.64,63.74,63.55,63.65,34374.0,54.6119,54.6977,54.5346,54.6204,34374.0
2020-10-28 11:40:00,63.63,63.72,63.56,63.62,15358.0,54.6033,54.6805,54.5432,54.5947,15358.0
2020-10-28 11:50:00,63.6,63.89,63.6,63.88,78224.0,54.5775,54.8264,54.5775,54.8178,78224.0
2020-10-28 12:00:00,63.85,64.02,63.84,63.94,34586.0,54.7921,54.9379,54.7835,54.8693,34586.0
2020-10-28 12:10:00,63.95,64.17,63.95,64.08,34774.0,54.8779,55.0667,54.8779,54.9894,34774.0
2020-10-28 12:20:00,64.09,64.16,64.02,64.13,21424.0,54.998,55.0581,54.9379,55.0323,21424.0
2020-10-28 12:30:00,64.09,64.09,63.65,63.65,20860.0,54.998,54.998,54.6204,54.6204,20860.0
2020-10-28 12:40:00,63.55,63.67,63.3,63.55,45786.0,54.5346,54.6376,54.3201,54.5346,45786.0
2020-10-28 12:50:00,63.55,63.77,63.48,63.63,10410.0,54.5346,54.7234,54.4746,54.6033,10410.0
2020-10-28 13:00:00,63.62,63.62,63.4,63.42,18876.0,54.5947,54.5947,54.4059,54.4231,18876.0
2020-10-28 13:10:00,63.45,63.49,63.31,63.36,34610.0,54.4488,54.4831,54.3287,54.3716,34610.0
2020-10-28 13:20:00,63.34,63.4,63.22,63.34,26244.0,54.3544,54.4059,54.2514,54.3544,26244.0
2020-10-28 13:30:00,63.32,63.32,63.07,63.08,31394.0,54.3372,54.3372,54.1227,54.1313,31394.0
2020-10-28 13:40:00,63.1,63.31,63.07,63.27,27780.0,54.1485,54.3287,54.1227,54.2943,27780.0
2020-10-28 13:50:00,63.24,63.36,63.23,63.33,16210.0,54.2686,54.3716,54.26,54.3458,16210.0
2020-10-28 14:00:00,63.32,63.45,63.21,63.32,50354.0,54.3372,54.4488,54.2429,54.3372,50354.0
2020-10-28 14:10:00,63.3,63.33,63.23,63.29,42088.0,54.3201,54.3458,54.26,54.3115,42088.0
2020-10-28 14:20:00,63.31,63.57,63.29,63.53,12786.0,54.3287,54.5518,54.3115,54.5175,12786.0
2020-10-28 14:30:00,63.51,63.54,63.26,63.32,43656.0,54.5003,54.526,54.2858,54.3372,43656.0
2020-10-28 14:40:00,63.37,63.45,63.32,63.44,39836.0,54.3802,54.4488,54.3372,54.4402,39836.0
2020-10-28 14:50:00,63.45,63.47,63.2,63.42,47908.0,54.4488,54.466,54.2343,54.4231,47908.0
2020-10-28 15:00:00,63.4,63.43,63.23,63.26,28236.0,54.4059,54.4316,54.26,54.2858,28236.0
2020-10-28 15:10:00,63.25,63.29,63.1,63.11,33698.0,54.2772,54.3115,54.1485,54.157,33698.0
2020-10-28 15:20:00,63.12,63.35,63.11,63.27,42288.0,54.1656,54.363,54.157,54.2943,42288.0
2020-10-28 15:30:00,63.3,63.44,63.24,63.35,98902.0,54.3201,54.4402,54.2686,54.363,98902.0
2020-10-28 15:40:00,63.37,63.38,63.09,63.14,119882.0,54.3802,54.3887,54.1399,54.1828,119882.0
2020-10-28 15:50:00,63.13,63.16,62.86,62.99,376620.0,54.1742,54.1999,53.9425,54.0541,376620.0
2020-10-29 09:30:00,62.77,62.84,62.51,62.63,72398.0,53.8653,53.9253,53.6422,53.7451,72398.0
2020-10-29 09:40:00,62.6,62.71,62.34,62.58,45276.0,53.7194,53.8138,53.4963,53.7022,45276.0
2020-10-29 09:50:00,62.63,63.08,62.57,62.95,26796.0,53.7451,54.1313,53.6936,54.0197,26796.0
2020-10-29 10:00:00,62.94,63.08,62.67,63.02,24174.0,54.0112,54.1313,53.7795,54.0798,24174.0
2020-10-29 10:10:00,63.02,63.18,62.81,63.18,17044.0,54.0798,54.2171,53.8996,54.2171,17044.0
2020-10-29 10:20:00,63.13,63.36,63.13,63.36,34640.0,54.1742,54.3716,54.1742,54.3716,34640.0
2020-10-29 10:30:00,63.42,63.47,63.29,63.41,32540.0,54.4231,54.466,54.3115,54.4145,32540.0
2020-10-29 10:40:00,63.41,63.81,63.39,63.76,19818.0,54.4145,54.7577,54.3973,54.7148,19818.0
2020-10-29 10:50:00,63.73,63.87,63.65,63.69,27204.0,54.6891,54.8092,54.6204,54.6548,27204.0
2020-10-29 11:00:00,63.74,63.74,63.55,63.57,23360.0,54.6977,54.6977,54.5346,54.5518,23360.0
2020-10-29 11:10:00,63.57,64.05,63.53,64.03,28670.0,54.5518,54.9637,54.5175,54.9465,28670.0
2020-10-29 11:20:00,64.03,64.22,63.96,63.99,27080.0,54.9465,55.1096,54.8865,54.9122,27080.0
2020-10-29 11:30:00,63.99,63.99,63.67,63.83,23846.0,54.9122,54.9122,54.6376,54.7749,23846.0
2020-10-29 11:40:00,63.8,63.82,63.58,63.62,21484.0,54.7492,54.7663,54.5604,54.5947,21484.0
2020-10-29 11:50:00,63.59,63.6,63.33,63.52,33620.0,54.5689,54.5775,54.3458,54.5089,33620.0
2020-10-29 12:00:00,63.54,63.6,63.31,63.33,12012.0,54.526,54.5775,54.3287,54.3458,12012.0
2020-10-29 12:10:00,63.31,63.54,63.31,63.52,12632.0,54.3287,54.526,54.3287,54.5089,12632.0
2020-10-29 12:20:00,63.47,63.63,63.4,63.56,9818.0,54.466,54.6033,54.4059,54.5432,9818.0
2020-10-29 12:30:00,63.56,63.79,63.56,63.77,31888.0,54.5432,54.7406,54.5432,54.7234,31888.0
2020-10-29 12:40:00,63.75,63.88,63.65,63.68,48130.0,54.7062,54.8178,54.6204,54.6462,48130.0
2020-10-29 12:50:00,63.69,63.76,63.62,63.67,19140.0,54.6548,54.7148,54.5947,54.6376,19140.0
2020-10-29 13:00:00,63.67,63.73,63.61,63.62,24686.0,54.6376,54.6891,54.5861,54.5947,24686.0
2020-10-29 13:10:00,63.62,63.64,63.51,63.54,12468.0,54.5947,54.6119,54.5003,54.526,12468.0
2020-10-29 13:20:00,63.56,63.72,63.54,63.72,33742.0,54.5432,54.6805,54.526,54.6805,33742.0
2020-10-29 13:30:00,63.72,63.88,63.72,63.77,94868.0,54.6805,54.8178,54.6805,54.7234,94868.0
2020-10-29 13:40:00,63.78,64.06,63.76,64.06,73384.0,54.732,54.9723,54.7148,54.9723,73384.0
2020-10-29 13:50:00,64.05,64.28,64.04,64.28,106606.0,54.9637,55.1611,54.9551,55.1611,106606.0
2020-10-29 14:00:00,64.29,64.49,64.29,64.41,22546.0,55.1696,55.3413,55.1696,55.2726,22546.0
2020-10-29 14:10:00,64.36,64.51,64.26,64.5,23680.0,55.2297,55.3584,55.1439,55.3499,23680.0
2020-10-29 14:20:00,64.49,64.61,64.45,64.47,25938.0,55.3413,55.4442,55.3069,55.3241,25938.0
2020-10-29 14:30:00,64.48,64.58,64.41,64.42,14702.0,55.3327,55.4185,55.2726,55.2812,14702.0
2020-10-29 14:40:00,64.44,64.5,64.16,64.16,18082.0,55.2984,55.3499,55.0581,55.0581,18082.0
2020-10-29 14:50:00,64.19,64.33,64.16,64.26,21846.0,55.0838,55.204,55.0581,55.1439,21846.0
2020-10-29 15:00:00,64.26,64.29,64.14,64.14,44938.0,55.1439,55.1696,55.0409,55.0409,44938.0
2020-10-29 15:10:00,64.14,64.16,63.85,63.91,50680.0,55.0409,55.0581,54.7921,54.8435,50680.0
2020-10-29 15:20:00,63.91,63.91,63.72,63.77,74286.0,54.8435,54.8435,54.6805,54.7234,74286.0
2020-10-29 15:30:00,63.76,63.76,63.58,63.62,75232.0,54.7148,54.7148,54.5604,54.5947,75232.0
2020-10-29 15:40:00,63.6,63.84,63.59,63.81,94794.0,54.5775,54.7835,54.5689,54.7577,94794.0
2020-10-29 15:50:00,63.83,63.93,63.62,63.63,174678.0,54.7749,54.8607,54.5947,54.6033,174678.0
2020-10-30 09:30:00,63.21,63.79,63.15,63.45,25642.0,54.2429,54.7406,54.1914,54.4488,25642.0
2020-10-30 09:40:00,63.35,63.59,63.26,63.26,16376.0,54.363,54.5689,54.2858,54.2858,16376.0
2020-10-30 09:50:00,63.24,63.45,63.15,63.45,10772.0,54.2686,54.4488,54.1914,54.4488,10772.0
2020-10-30 10:00:00,63.39,63.5,63.32,63.48,10034.0,54.3973,54.4917,54.3372,54.4746,10034.0
2020-10-30 10:10:00,63.49,63.49,63.07,63.08,20480.0,54.4831,54.4831,54.1227,54.1313,20480.0
2020-10-30 10:20:00,63.06,63.06,62.52,62.6,46476.0,54.1141,54.1141,53.6507,53.7194,46476.0
2020-10-30 10:30:00,62.58,62.66,62.38,62.45,44018.0,53.7022,53.7709,53.5306,53.5907,44018.0
2020-10-30 10:40:00,62.37,62.38,62.01,62.15,60502.0,53.522,53.5306,53.2131,53.3332,60502.0
2020-10-30 10:50:00,62.15,62.34,62.1,62.17,21482.0,53.3332,53.4963,53.2903,53.3504,21482.0
2020-10-30 11:00:00,62.16,62.62,62.16,62.25,20108.0,53.3418,53.7366,53.3418,53.419,20108.0
2020-10-30 11:10:00,62.26,62.6,62.24,62.43,22316.0,53.4276,53.7194,53.4105,53.5735,22316.0
2020-10-30 11:20:00,62.43,62.48,62.25,62.3,25576.0,53.5735,53.6164,53.419,53.4619,25576.0
2020-10-30 11:30:00,62.29,62.54,62.27,62.49,17340.0,53.4534,53.6679,53.4362,53.625,17340.0
2020-10-30 11:40:00,62.44,62.7,62.34,62.68,20708.0,53.5821,53.8052,53.4963,53.788,20708.0
2020-10-30 11:50:00,62.72,62.77,62.6,62.77,15132.0,53.8224,53.8653,53.7194,53.8653,15132.0
2020-10-30 12:00:00,62.76,63.01,62.76,62.89,11204.0,53.8567,54.0712,53.8567,53.9682,11204.0
2020-10-30 12:10:00,62.88,62.88,62.74,62.85,12506.0,53.9597,53.9597,53.8395,53.9339,12506.0
2020-10-30 12:20:00,62.87,62.91,62.73,62.77,12690.0,53.9511,53.9854,53.8309,53.8653,12690.0
2020-10-30 12:30:00,62.77,62.77,62.65,62.68,11996.0,53.8653,53.8653,53.7623,53.788,11996.0
2020-10-30 12:40:00,62.72,62.81,62.68,62.81,11510.0,53.8224,53.8996,53.788,53.8996,11510.0
2020-10-30 12:50:00,62.78,62.78,62.67,62.68,12770.0,53.8739,53.8739,53.7795,53.788,12770.0
2020-10-30 13:00:00,62.68,62.79,62.63,62.66,30858.0,53.788,53.8824,53.7451,53.7709,30858.0
2020-10-30 13:10:00,62.66,62.69,62.45,62.45,14310.0,53.7709,53.7966,53.5907,53.5907,14310.0
2020-10-30 13:20:00,62.43,62.54,62.38,62.49,10134.0,53.5735,53.6679,53.5306,53.625,10134.0
2020-10-30 13:30:00,62.45,62.47,62.24,62.4,23810.0,53.5907,53.6078,53.4105,53.5478,23810.0
2020-10-30 13:40:00,62.38,62.47,62.29,62.4,15010.0,53.5306,53.6078,53.4534,53.5478,15010.0
2020-10-30 13:50:00,62.45,62.52,62.36,62.44,9336.0,53.5907,53.6507,53.5134,53.5821,9336.0
2020-10-30 14:00:00,62.47,62.71,62.41,62.63,15602.0,53.6078,53.8138,53.5563,53.7451,15602.0
2020-10-30 14:10:00,62.63,62.67,62.48,62.51,20066.0,53.7451,53.7795,53.6164,53.6422,20066.0
2020-10-30 14:20:00,62.55,62.6,62.21,62.27,21026.0,53.6765,53.7194,53.3847,53.4362,21026.0
2020-10-30 14:30:00,62.24,62.32,62.1,62.23,22142.0,53.4105,53.4791,53.2903,53.4019,22142.0
2020-10-30 14:40:00,62.2,62.27,62.02,62.16,70196.0,53.3761,53.4362,53.2217,53.3418,70196.0
2020-10-30 14:50:00,62.13,62.44,62.13,62.29,23640.0,53.3161,53.5821,53.3161,53.4534,23640.0
2020-10-30 15:00:00,62.29,62.39,62.13,62.13,53088.0,53.4534,53.5392,53.3161,53.3161,53088.0
2020-10-30 15:10:00,62.12,62.32,62.08,62.18,55480.0,53.3075,53.4791,53.2732,53.359,55480.0
2020-10-30 15:20:00,62.16,62.31,62.16,62.24,34574.0,53.3418,53.4705,53.3418,53.4105,34574.0
2020-10-30 15:30:00,62.22,62.25,61.99,62.16,140720.0,53.3933,53.419,53.1959,53.3418,140720.0
2020-10-30 15:40:00,62.16,62.47,62.05,62.24,147468.0,53.3418,53.6078,53.2474,53.4105,147468.0
2020-10-30 15:50:00,62.24,62.71,62.18,62.68,282332.0,53.4105,53.8138,53.359,53.788,282332.0
2020-11-02 09:30:00,63.5,63.82,63.14,63.27,34664.0,54.4917,54.7663,54.1828,54.2943,34664.0
2020-11-02 09:40:00,63.22,63.35,62.92,63.32,11754.0,54.2514,54.363,53.994,54.3372,11754.0
2020-11-02 09:50:00,63.33,63.8,63.27,63.71,16208.0,54.3458,54.7492,54.2943,54.6719,16208.0
2020-11-02 10:00:00,63.79,64.02,63.77,63.9,26406.0,54.7406,54.9379,54.7234,54.835,26406.0
2020-11-02 10:10:00,63.88,63.88,63.63,63.75,28110.0,54.8178,54.8178,54.6033,54.7062,28110.0
2020-11-02 10:20:00,63.79,63.84,63.6,63.6,41066.0,54.7406,54.7835,54.5775,54.5775,41066.0
2020-11-02 10:30:00,63.58,63.58,63.4,63.44,22966.0,54.5604,54.5604,54.4059,54.4402,22966.0
2020-11-02 10:40:00,63.43,63.52,63.3,63.41,22316.0,54.4316,54.5089,54.3201,54.4145,22316.0
2020-11-02 10:50:00,63.43,63.45,63.01,63.01,37970.0,54.4316,54.4488,54.0712,54.0712,37970.0
2020-11-02 11:00:00,63.04,63.3,62.99,63.3,36822.0,54.097,54.3201,54.0541,54.3201,36822.0
2020-11-02 11:10:00,63.3,63.42,63.23,63.38,29508.0,54.3201,54.4231,54.26,54.3887,29508.0
2020-11-02 11:20:00,63.36,63.44,63.17,63.44,33160.0,54.3716,54.4402,54.2085,54.4402,33160.0
2020-11-02 11:30:00,63.45,63.47,63.31,63.4,27940.0,54.4488,54.466,54.3287,54.4059,27940.0
2020-11-02 11:40:00,63.43,63.57,63.41,63.47,42566.0,54.4316,54.5518,54.4145,54.466,42566.0
2020-11-02 11:50:00,63.47,63.52,63.41,63.51,18432.0,54.466,54.5089,54.4145,54.5003,18432.0
2020-11-02 12:00:00,63.5,63.55,63.42,63.52,29632.0,54.4917,54.5346,54.4231,54.5089,29632.0
2020-11-02 12:10:00,63.52,63.63,63.44,63.63,20472.0,54.5089,54.6033,54.4402,54.6033,20472.0
2020-11-02 12:20:00,63.64,63.81,63.63,63.79,17358.0,54.6119,54.7577,54.6033,54.7406,17358.0
2020-11-02 12:30:00,63.8,63.8,63.59,63.59,13628.0,54.7492,54.7492,54.5689,54.5689,13628.0
2020-11-02 12:40:00,63.6,63.6,63.48,63.54,9942.0,54.5775,54.5775,54.4746,54.526,9942.0
2020-11-02 12:50:00,63.52,63.56,63.38,63.4,8124.0,54.5089,54.5432,54.3887,54.4059,8124.0
2020-11-02 13:00:00,63.41,63.44,63.19,63.29,21670.0,54.4145,54.4402,54.2257,54.3115,21670.0
2020-11-02 13:10:00,63.31,63.49,63.28,63.28,29680.0,54.3287,54.4831,54.3029,54.3029,29680.0
2020-11-02 13:20:00,63.29,63.36,63.23,63.33,24634.0,54.3115,54.3716,54.26,54.3458,24634.0
2020-11-02 13:30:00,63.34,63.44,63.22,63.24,11450.0,54.3544,54.4402,54.2514,54.2686,11450.0
2020-11-02 13:40:00,63.27,63.34,63.24,63.31,6158.0,54.2943,54.3544,54.2686,54.3287,6158.0
2020-11-02 13:50:00,63.33,63.34,63.18,63.26,38120.0,54.3458,54.3544,54.2171,54.2858,38120.0
2020-11-02 14:00:00,63.25,63.4,63.22,63.4,9134.0,54.2772,54.4059,54.2514,54.4059,9134.0
2020-11-02 14:10:00,63.36,63.44,63.29,63.36,12278.0,54.3716,54.4402,54.3115,54.3716,12278.0
2020-11-02 14:20:00,63.3,63.55,63.29,63.53,38510.0,54.3201,54.5346,54.3115,54.5175,38510.0
2020-11-02 14:30:00,63.55,63.63,63.46,63.56,14988.0,54.5346,54.6033,54.4574,54.5432,14988.0
2020-11-02 14:40:00,63.6,63.72,63.53,63.57,26700.0,54.5775,54.6805,54.5175,54.5518,26700.0
2020-11-02 14:50:00,63.57,63.74,63.52,63.63,20124.0,54.5518,54.6977,54.5089,54.6033,20124.0
2020-11-02 15:00:00,63.66,63.79,63.65,63.71,14864.0,54.629,54.7406,54.6204,54.6719,14864.0
2020-11-02 15:10:00,63.72,63.91,63.7,63.89,15868.0,54.6805,54.8435,54.6633,54.8264,15868.0
2020-11-02 15:20:00,63.88,63.96,63.72,63.72,29780.0,54.8178,54.8865,54.6805,54.6805,29780.0
2020-11-02 15:30:00,63.74,63.85,63.54,63.58,36242.0,54.6977,54.7921,54.526,54.5604,36242.0
2020-11-02 15:40:00,63.59,63.68,63.53,63.57,52246.0,54.5689,54.6462,54.5175,54.5518,52246.0
2020-11-02 15:50:00,63.54,63.84,63.52,63.81,206688.0,54.526,54.7835,54.5089,54.7577,206688.0
2020-11-03 09:30:00,64.62,65.21,64.53,64.61,45860.0,55.4528,55.9591,55.3756,55.4442,45860.0
2020-11-03 09:40:00,64.58,64.81,64.5,64.68,29382.0,55.4185,55.6159,55.3499,55.5043,29382.0
2020-11-03 09:50:00,64.66,64.82,64.55,64.69,36070.0,55.4872,55.6245,55.3928,55.5129,36070.0
2020-11-03 10:00:00,64.57,64.63,64.4,64.58,36684.0,55.4099,55.4614,55.264,55.4185,36684.0
2020-11-03 10:10:00,64.58,64.83,64.45,64.81,30686.0,55.4185,55.633,55.3069,55.6159,30686.0
2020-11-03 10:20:00,64.81,64.81,64.57,64.57,40478.0,55.6159,55.6159,55.4099,55.4099,40478.0
2020-11-03 10:30:00,64.57,64.74,64.51,64.71,42240.0,55.4099,55.5558,55.3584,55.5301,42240.0
2020-11-03 10:40:00,64.72,64.73,64.56,64.57,22172.0,55.5386,55.5472,55.4013,55.4099,22172.0
2020-11-03 10:50:00,64.57,64.77,64.57,64.72,29444.0,55.4099,55.5815,55.4099,55.5386,29444.0
2020-11-03 11:00:00,64.72,64.82,64.66,64.69,40780.0,55.5386,55.6245,55.4872,55.5129,40780.0
2020-11-03 11:10:00,64.7,64.9,64.67,64.87,32960.0,55.5215,55.6931,55.4957,55.6674,32960.0
2020-11-03 11:20:00,64.83,64.97,64.81,64.86,24348.0,55.633,55.7532,55.6159,55.6588,24348.0
2020-11-03 11:30:00,64.85,64.94,64.8,64.87,35278.0,55.6502,55.7274,55.6073,55.6674,35278.0
2020-11-03 11:40:00,64.85,64.89,64.67,64.69,23518.0,55.6502,55.6845,55.4957,55.5129,23518.0
2020-11-03 11:50:00,64.72,64.73,64.55,64.55,13396.0,55.5386,55.5472,55.3928,55.3928,13396.0
2020-11-03 12:00:00,64.6,64.7,64.52,64.61,8380.0,55.4357,55.5215,55.367,55.4442,8380.0
2020-11-03 12:10:00,64.61,64.73,64.61,64.67,16174.0,55.4442,55.5472,55.4442,55.4957,16174.0
2020-11-03 12:20:00,64.66,64.69,64.49,64.58,15644.0,55.4872,55.5129,55.3413,55.4185,15644.0
2020-11-03 12:30:00,64.6,64.66,64.52,64.53,18278.0,55.4357,55.4872,55.367,55.3756,18278.0
2020-11-03 12:40:00,64.53,64.55,64.38,64.47,31808.0,55.3756,55.3928,55.2469,55.3241,31808.0
2020-11-03 12:50:00,64.45,64.47,64.36,64.39,36416.0,55.3069,55.3241,55.2297,55.2555,36416.0
2020-11-03 13:00:00,64.39,64.58,64.39,64.53,10864.0,55.2555,55.4185,55.2555,55.3756,10864.0
2020-11-03 13:10:00,64.52,64.61,64.46,64.61,20632.0,55.367,55.4442,55.3155,55.4442,20632.0
2020-11-03 13:20:00,64.57,64.6,64.49,64.49,9178.0,55.4099,55.4357,55.3413,55.3413,9178.0
2020-11-03 13:30:00,64.52,64.6,64.5,64.57,21390.0,55.367,55.4357,55.3499,55.4099,21390.0
2020-11-03 13:40:00,64.6,64.66,64.51,64.54,16178.0,55.4357,55.4872,55.3584,55.3842,16178.0
2020-11-03 13:50:00,64.55,64.59,64.33,64.37,12628.0,55.3928,55.4271,55.204,55.2383,12628.0
2020-11-03 14:00:00,64.39,64.49,64.39,64.47,8658.0,55.2555,55.3413,55.2555,55.3241,8658.0
2020-11-03 14:10:00,64.47,64.58,64.36,64.39,16730.0,55.3241,55.4185,55.2297,55.2555,16730.0
2020-11-03 14:20:00,64.39,64.46,64.3,64.43,15398.0,55.2555,55.3155,55.1782,55.2898,15398.0
2020-11-03 14:30:00,64.42,64.67,64.41,64.64,16336.0,55.2812,55.4957,55.2726,55.47,16336.0
2020-11-03 14:40:00,64.66,64.72,64.58,64.71,8144.0,55.4872,55.5386,55.4185,55.5301,8144.0
2020-11-03 14:50:00,64.71,64.71,64.51,64.51,24266.0,55.5301,55.5301,55.3584,55.3584,24266.0
2020-11-03 15:00:00,64.55,64.55,64.39,64.41,20504.0,55.3928,55.3928,55.2555,55.2726,20504.0
2020-11-03 15:10:00,64.43,64.48,64.41,64.48,14172.0,55.2898,55.3327,55.2726,55.3327,14172.0
2020-11-03 15:20:00,64.48,64.55,64.39,64.55,14394.0,55.3327,55.3928,55.2555,55.3928,14394.0
2020-11-03 15:30:00,64.55,64.74,64.55,64.7,36612.0,55.3928,55.5558,55.3928,55.5215,36612.0
2020-11-03 15:40:00,64.69,64.89,64.65,64.89,91736.0,55.5129,55.6845,55.4786,55.6845,91736.0
2020-11-03 15:50:00,64.88,65.03,64.56,64.56,142848.0,55.6759,55.8047,55.4013,55.4013,142848.0
2020-11-04 09:30:00,64.4,64.53,64.03,64.1,28374.0,55.264,55.3756,54.9465,55.0066,28374.0
2020-11-04 09:40:00,64.1,64.96,64.1,64.89,14192.0,55.0066,55.7446,55.0066,55.6845,14192.0
2020-11-04 09:50:00,64.99,65.14,64.56,65.14,16966.0,55.7703,55.8991,55.4013,55.8991,16966.0
2020-11-04 10:00:00,65.02,65.41,64.86,65.12,15614.0,55.7961,56.1308,55.6588,55.8819,15614.0
2020-11-04 10:10:00,65.19,65.42,65.06,65.35,19652.0,55.942,56.1393,55.8304,56.0793,19652.0
2020-11-04 10:20:00,65.31,65.5,65.13,65.13,29112.0,56.0449,56.208,55.8905,55.8905,29112.0
2020-11-04 10:30:00,65.13,65.23,64.69,64.83,17166.0,55.8905,55.9763,55.5129,55.633,17166.0
2020-11-04 10:40:00,64.79,64.94,64.71,64.82,9568.0,55.5987,55.7274,55.5301,55.6245,9568.0
2020-11-04 10:50:00,64.83,65.19,64.79,65.02,16416.0,55.633,55.942,55.5987,55.7961,16416.0
2020-11-04 11:00:00,65.08,65.22,65.03,65.16,13416.0,55.8476,55.9677,55.8047,55.9162,13416.0
2020-11-04 11:10:00,65.14,65.25,65.01,65.25,11722.0,55.8991,55.9935,55.7875,55.9935,11722.0
2020-11-04 11:20:00,65.19,65.39,65.17,65.28,14998.0,55.942,56.1136,55.9248,56.0192,14998.0
2020-11-04 11:30:00,65.25,65.53,65.25,65.36,13938.0,55.9935,56.2337,55.9935,56.0878,13938.0
2020-11-04 11:40:00,65.39,65.39,65.22,65.28,15278.0,56.1136,56.1136,55.9677,56.0192,15278.0
2020-11-04 11:50:00,65.28,65.75,65.28,65.67,24418.0,56.0192,56.4225,56.0192,56.3539,24418.0
2020-11-04 12:00:00,65.66,65.66,65.52,65.64,16828.0,56.3453,56.3453,56.2252,56.3281,16828.0
2020-11-04 12:10:00,65.62,65.79,65.58,65.78,19868.0,56.311,56.4568,56.2766,56.4483,19868.0
2020-11-04 12:20:00,65.8,65.95,65.74,65.75,29890.0,56.4654,56.5941,56.4139,56.4225,29890.0
2020-11-04 12:30:00,65.78,65.8,65.64,65.67,20256.0,56.4483,56.4654,56.3281,56.3539,20256.0
2020-11-04 12:40:00,65.68,65.76,65.54,65.55,17070.0,56.3625,56.4311,56.2423,56.2509,17070.0
2020-11-04 12:50:00,65.56,65.58,65.3,65.33,25774.0,56.2595,56.2766,56.0364,56.0621,25774.0
2020-11-04 13:00:00,65.37,65.51,65.34,65.43,13420.0,56.0964,56.2166,56.0707,56.1479,13420.0
2020-11-04 13:10:00,65.47,65.5,65.21,65.21,21842.0,56.1822,56.208,55.9591,55.9591,21842.0
2020-11-04 13:20:00,65.18,65.31,65.16,65.23,20580.0,55.9334,56.0449,55.9162,55.9763,20580.0
2020-11-04 13:30:00,65.25,65.42,65.25,65.25,25974.0,55.9935,56.1393,55.9935,55.9935,25974.0
2020-11-04 13:40:00,65.27,65.27,65.01,65.08,9966.0,56.0106,56.0106,55.7875,55.8476,9966.0
2020-11-04 13:50:00,65.1,65.17,65.04,65.04,10600.0,55.8647,55.9248,55.8132,55.8132,10600.0
2020-11-04 14:00:00,65.05,65.27,65.04,65.15,24090.0,55.8218,56.0106,55.8132,55.9076,24090.0
2020-11-04 14:10:00,65.17,65.3,65.16,65.21,20084.0,55.9248,56.0364,55.9162,55.9591,20084.0
2020-11-04 14:20:00,65.25,65.29,65.11,65.29,19722.0,55.9935,56.0278,55.8733,56.0278,19722.0
2020-11-04 14:30:00,65.26,65.36,65.19,65.19,21282.0,56.002,56.0878,55.942,55.942,21282.0
2020-11-04 14:40:00,65.17,65.19,64.91,64.92,18260.0,55.9248,55.942,55.7017,55.7103,18260.0
2020-11-04 14:50:00,64.94,65.04,64.83,64.83,20038.0,55.7274,55.8132,55.633,55.633,20038.0
2020-11-04 15:00:00,64.84,64.88,64.58,64.65,19168.0,55.6416,55.6759,55.4185,55.4786,19168.0
2020-11-04 15:10:00,64.64,64.77,64.6,64.67,25850.0,55.47,55.5815,55.4357,55.4957,25850.0
2020-11-04 15:20:00,64.68,64.68,64.43,64.46,40412.0,55.5043,55.5043,55.2898,55.3155,40412.0
2020-11-04 15:30:00,64.47,64.51,64.31,64.33,47972.0,55.3241,55.3584,55.1868,55.204,47972.0
2020-11-04 15:40:00,64.34,64.45,64.25,64.29,53640.0,55.2125,55.3069,55.1353,55.1696,53640.0
2020-11-04 15:50:00,64.26,64.39,64.19,64.21,216848.0,55.1439,55.2555,55.0838,55.101,216848.0
2020-11-05 09:30:00,63.38,64.82,63.38,64.2,109956.0,54.3887,55.6245,54.3887,55.0924,109956.0
2020-11-05 09:40:00,64.16,64.54,63.94,64.0,95304.0,55.0581,55.3842,54.8693,54.9208,95304.0
2020-11-05 09:50:00,64.0,64.47,63.97,64.43,37676.0,54.9208,55.3241,54.895,55.2898,37676.0
2020-11-05 10:00:00,64.51,64.86,64.27,64.83,31432.0,55.3584,55.6588,55.1525,55.633,31432.0
2020-11-05 10:10:00,64.86,65.12,64.78,65.06,37436.0,55.6588,55.8819,55.5901,55.8304,37436.0
2020-11-05 10:20:00,65.06,65.47,65.02,65.08,32934.0,55.8304,56.1822,55.7961,55.8476,32934.0
2020-11-05 10:30:00,65.08,65.1,64.57,64.64,58606.0,55.8476,55.8647,55.4099,55.47,58606.0
2020-11-05 10:40:00,64.57,65.1,64.32,64.32,54052.0,55.4099,55.8647,55.1954,55.1954,54052.0
2020-11-05 10:50:00,64.44,64.73,64.14,64.24,40786.0,55.2984,55.5472,55.0409,55.1267,40786.0
2020-11-05 11:00:00,64.24,64.43,64.02,64.31,37222.0,55.1267,55.2898,54.9379,55.1868,37222.0
2020-11-05 11:10:00,64.31,64.36,64.11,64.23,21888.0,55.1868,55.2297,55.0152,55.1182,21888.0
2020-11-05 11:20:00,64.24,64.32,63.98,64.16,82804.0,55.1267,55.1954,54.9036,55.0581,82804.0
2020-11-05 11:30:00,64.23,64.25,64.04,64.13,25020.0,55.1182,55.1353,54.9551,55.0323,25020.0
2020-11-05 11:40:00,64.11,64.3,64.11,64.26,23392.0,55.0152,55.1782,55.0152,55.1439,23392.0
2020-11-05 11:50:00,64.27,64.28,64.09,64.1,11734.0,55.1525,55.1611,54.998,55.0066,11734.0
2020-11-05 12:00:00,64.1,64.28,64.08,64.13,30562.0,55.0066,55.1611,54.9894,55.0323,30562.0
2020-11-05 12:10:00,64.17,64.21,63.91,64.03,37830.0,55.0667,55.101,54.8435,54.9465,37830.0
2020-11-05 12:20:00,64.08,64.1,63.82,63.83,42542.0,54.9894,55.0066,54.7663,54.7749,42542.0
2020-11-05 12:30:00,63.87,63.97,63.81,63.87,40224.0,54.8092,54.895,54.7577,54.8092,40224.0
2020-11-05 12:40:00,63.87,63.99,63.82,63.95,22080.0,54.8092,54.9122,54.7663,54.8779,22080.0
2020-11-05 12:50:00,63.93,63.98,63.85,63.92,36866.0,54.8607,54.9036,54.7921,54.8521,36866.0
2020-11-05 13:00:00,63.9,64.09,63.9,64.02,46526.0,54.835,54.998,54.835,54.9379,46526.0
2020-11-05 13:10:00,64.02,64.08,63.87,63.91,33104.0,54.9379,54.9894,54.8092,54.8435,33104.0
2020-11-05 13:20:00,63.91,63.98,63.84,63.92,48206.0,54.8435,54.9036,54.7835,54.8521,48206.0
2020-11-05 13:30:00,63.93,64.11,63.93,64.1,43652.0,54.8607,55.0152,54.8607,55.0066,43652.0
2020-11-05 13:40:00,64.08,64.18,63.94,63.94,31436.0,54.9894,55.0752,54.8693,54.8693,31436.0
2020-11-05 13:50:00,63.97,63.97,63.77,63.81,31186.0,54.895,54.895,54.7234,54.7577,31186.0
2020-11-05 14:00:00,63.85,64.06,63.8,63.9,49662.0,54.7921,54.9723,54.7492,54.835,49662.0
2020-11-05 14:10:00,63.87,63.94,63.76,63.91,22480.0,54.8092,54.8693,54.7148,54.8435,22480.0
2020-11-05 14:20:00,63.92,64.05,63.86,63.9,30738.0,54.8521,54.9637,54.8006,54.835,30738.0
2020-11-05 14:30:00,63.94,64.03,63.82,64.0,29428.0,54.8693,54.9465,54.7663,54.9208,29428.0
2020-11-05 14:40:00,64.02,64.03,63.91,63.92,57312.0,54.9379,54.9465,54.8435,54.8521,57312.0
2020-11-05 14:50:00,63.93,64.13,63.84,64.05,31412.0,54.8607,55.0323,54.7835,54.9637,31412.0
2020-11-05 15:00:00,63.99,64.03,63.81,63.88,27486.0,54.9122,54.9465,54.7577,54.8178,27486.0
2020-11-05 15:10:00,63.88,64.03,63.74,63.89,81320.0,54.8178,54.9465,54.6977,54.8264,81320.0
2020-11-05 15:20:00,63.82,64.03,63.82,64.0,44986.0,54.7663,54.9465,54.7663,54.9208,44986.0
2020-11-05 15:30:00,63.96,63.96,63.46,63.57,104958.0,54.8865,54.8865,54.4574,54.5518,104958.0
2020-11-05 15:40:00,63.58,63.69,63.46,63.65,109170.0,54.5604,54.6548,54.4574,54.6204,109170.0
2020-11-05 15:50:00,63.6,63.71,63.5,63.54,337576.0,54.5775,54.6719,54.4917,54.526,337576.0
2020-11-06 09:30:00,63.69,63.79,63.35,63.64,37946.0,54.6548,54.7406,54.363,54.6119,37946.0
2020-11-06 09:40:00,63.6,64.09,63.6,63.81,39510.0,54.5775,54.998,54.5775,54.7577,39510.0
2020-11-06 09:50:00,63.86,64.14,63.69,63.96,45692.0,54.8006,55.0409,54.6548,54.8865,45692.0
2020-11-06 10:00:00,63.94,64.04,63.49,63.52,43526.0,54.8693,54.9551,54.4831,54.5089,43526.0
2020-11-06 10:10:00,63.49,63.84,63.46,63.65,56906.0,54.4831,54.7835,54.4574,54.6204,56906.0
2020-11-06 10:20:00,63.66,63.68,63.35,63.37,85774.0,54.629,54.6462,54.363,54.3802,85774.0
2020-11-06 10:30:00,63.38,63.41,62.75,63.19,151470.0,54.3887,54.4145,53.8481,54.2257,151470.0
2020-11-06 10:40:00,63.25,63.59,63.13,63.52,16328.0,54.2772,54.5689,54.1742,54.5089,16328.0
2020-11-06 10:50:00,63.52,63.68,63.24,63.35,17104.0,54.5089,54.6462,54.2686,54.363,17104.0
2020-11-06 11:00:00,63.42,63.75,63.27,63.51,62476.0,54.4231,54.7062,54.2943,54.5003,62476.0
2020-11-06 11:10:00,63.49,63.67,63.35,63.37,25658.0,54.4831,54.6376,54.363,54.3802,25658.0
2020-11-06 11:20:00,63.41,63.47,63.38,63.47,24574.0,54.4145,54.466,54.3887,54.466,24574.0
2020-11-06 11:30:00,63.47,63.47,63.12,63.22,22774.0,54.466,54.466,54.1656,54.2514,22774.0
2020-11-06 11:40:00,63.22,63.37,63.07,63.1,14812.0,54.2514,54.3802,54.1227,54.1485,14812.0
2020-11-06 11:50:00,63.04,63.21,62.99,63.04,11652.0,54.097,54.2429,54.0541,54.097,11652.0
2020-11-06 12:00:00,63.07,63.16,62.96,63.06,90748.0,54.1227,54.1999,54.0283,54.1141,90748.0
2020-11-06 12:10:00,63.07,63.16,63.03,63.1,12982.0,54.1227,54.1999,54.0884,54.1485,12982.0
2020-11-06 12:20:00,63.12,63.13,62.8,62.84,72688.0,54.1656,54.1742,53.891,53.9253,72688.0
2020-11-06 12:30:00,62.85,63.01,62.85,62.92,33232.0,53.9339,54.0712,53.9339,53.994,33232.0
2020-11-06 12:40:00,62.93,62.96,62.83,62.94,27990.0,54.0026,54.0283,53.9168,54.0112,27990.0
2020-11-06 12:50:00,62.9,62.98,62.83,62.88,17160.0,53.9768,54.0455,53.9168,53.9597,17160.0
2020-11-06 13:00:00,62.87,62.9,62.77,62.77,19186.0,53.9511,53.9768,53.8653,53.8653,19186.0
2020-11-06 13:10:00,62.81,62.84,62.72,62.73,24910.0,53.8996,53.9253,53.8224,53.8309,24910.0
2020-11-06 13:20:00,62.7,62.77,62.65,62.65,17352.0,53.8052,53.8653,53.7623,53.7623,17352.0
2020-11-06 13:30:00,62.66,62.66,62.56,62.59,21992.0,53.7709,53.7709,53.6851,53.7108,21992.0
2020-11-06 13:40:00,62.58,62.6,62.37,62.41,109746.0,53.7022,53.7194,53.522,53.5563,109746.0
2020-11-06 13:50:00,62.41,62.66,62.32,62.66,76718.0,53.5563,53.7709,53.4791,53.7709,76718.0
2020-11-06 14:00:00,62.65,62.72,62.6,62.72,20190.0,53.7623,53.8224,53.7194,53.8224,20190.0
2020-11-06 14:10:00,62.7,62.82,62.67,62.82,24112.0,53.8052,53.9082,53.7795,53.9082,24112.0
2020-11-06 14:20:00,62.82,62.95,62.74,62.75,27586.0,53.9082,54.0197,53.8395,53.8481,27586.0
2020-11-06 14:30:00,62.74,62.81,62.71,62.76,19698.0,53.8395,53.8996,53.8138,53.8567,19698.0
2020-11-06 14:40:00,62.74,62.74,62.57,62.59,31922.0,53.8395,53.8395,53.6936,53.7108,31922.0
2020-11-06 14:50:00,62.59,62.65,62.58,62.62,17368.0,53.7108,53.7623,53.7022,53.7366,17368.0
2020-11-06 15:00:00,62.62,62.7,62.56,62.7,27006.0,53.7366,53.8052,53.6851,53.8052,27006.0
2020-11-06 15:10:00,62.69,62.71,62.63,62.65,21122.0,53.7966,53.8138,53.7451,53.7623,21122.0
2020-11-06 15:20:00,62.66,62.7,62.63,62.67,16866.0,53.7709,53.8052,53.7451,53.7795,16866.0
2020-11-06 15:30:00,62.67,62.75,62.63,62.66,37648.0,53.7795,53.8481,53.7451,53.7709,37648.0
2020-11-06 15:40:00,62.66,62.73,62.63,62.7,84920.0,53.7709,53.8309,53.7451,53.8052,84920.0
2020-11-06 15:50:00,62.69,62.82,62.42,62.44,463652.0,53.7966,53.9082,53.5649,53.5821,463652.0
2020-11-09 09:30:00,65.52,66.79,65.52,66.57,123810.0,56.2252,57.315,56.2252,57.1262,123810.0
2020-11-09 09:40:00,66.58,66.66,65.86,66.11,268348.0,57.1348,57.2034,56.5169,56.7315,268348.0
2020-11-09 09:50:00,66.06,66.27,65.53,65.65,93278.0,56.6885,56.8688,56.2337,56.3367,93278.0
2020-11-09 10:00:00,65.66,66.02,65.23,65.25,193902.0,56.3453,56.6542,55.9763,55.9935,193902.0
2020-11-09 10:10:00,65.32,65.67,65.14,65.56,58638.0,56.0535,56.3539,55.8991,56.2595,58638.0
2020-11-09 10:20:00,65.55,65.72,65.36,65.52,32666.0,56.2509,56.3968,56.0878,56.2252,32666.0
2020-11-09 10:30:00,65.49,65.75,64.99,65.11,39692.0,56.1994,56.4225,55.7703,55.8733,39692.0
2020-11-09 10:40:00,65.11,65.55,65.1,65.23,31106.0,55.8733,56.2509,55.8647,55.9763,31106.0
2020-11-09 10:50:00,65.34,65.61,65.27,65.41,39846.0,56.0707,56.3024,56.0106,56.1308,39846.0
2020-11-09 11:00:00,65.47,65.6,65.21,65.55,35404.0,56.1822,56.2938,55.9591,56.2509,35404.0
2020-11-09 11:10:00,65.56,65.66,65.09,65.17,35120.0,56.2595,56.3453,55.8562,55.9248,35120.0
2020-11-09 11:20:00,65.23,65.39,65.14,65.39,16316.0,55.9763,56.1136,55.8991,56.1136,16316.0
2020-11-09 11:30:00,65.42,65.55,65.29,65.42,35418.0,56.1393,56.2509,56.0278,56.1393,35418.0
2020-11-09 11:40:00,65.39,65.53,65.21,65.35,20972.0,56.1136,56.2337,55.9591,56.0793,20972.0
2020-11-09 11:50:00,65.27,65.54,65.26,65.47,22312.0,56.0106,56.2423,56.002,56.1822,22312.0
2020-11-09 12:00:00,65.49,65.91,65.42,65.85,32948.0,56.1994,56.5598,56.1393,56.5083,32948.0
2020-11-09 12:10:00,65.82,65.94,65.71,65.74,50862.0,56.4826,56.5856,56.3882,56.4139,50862.0
2020-11-09 12:20:00,65.73,65.82,65.7,65.77,86786.0,56.4054,56.4826,56.3796,56.4397,86786.0
2020-11-09 12:30:00,65.77,65.8,65.54,65.65,79954.0,56.4397,56.4654,56.2423,56.3367,79954.0
2020-11-09 12:40:00,65.61,65.68,65.46,65.5,32670.0,56.3024,56.3625,56.1737,56.208,32670.0
2020-11-09 12:50:00,65.52,65.64,65.45,65.57,29080.0,56.2252,56.3281,56.1651,56.2681,29080.0
2020-11-09 13:00:00,65.61,65.78,65.58,65.65,34256.0,56.3024,56.4483,56.2766,56.3367,34256.0
2020-11-09 13:10:00,65.64,66.08,65.61,66.04,174566.0,56.3281,56.7057,56.3024,56.6714,174566.0
2020-11-09 13:20:00,66.02,66.17,65.97,66.17,43006.0,56.6542,56.7829,56.6113,56.7829,43006.0
2020-11-09 13:30:00,66.16,66.25,66.04,66.04,30566.0,56.7744,56.8516,56.6714,56.6714,30566.0
2020-11-09 13:40:00,66.01,66.1,65.96,66.05,38608.0,56.6456,56.7229,56.6027,56.68,38608.0
2020-11-09 13:50:00,66.07,66.16,66.04,66.08,31674.0,56.6971,56.7744,56.6714,56.7057,31674.0
2020-11-09 14:00:00,66.11,66.14,65.92,65.99,26042.0,56.7315,56.7572,56.5684,56.6285,26042.0
2020-11-09 14:10:00,66.03,66.08,65.94,65.99,25762.0,56.6628,56.7057,56.5856,56.6285,25762.0
2020-11-09 14:20:00,65.96,66.01,65.69,65.78,49048.0,56.6027,56.6456,56.371,56.4483,49048.0
2020-11-09 14:30:00,65.78,65.86,65.67,65.82,40578.0,56.4483,56.5169,56.3539,56.4826,40578.0
2020-11-09 14:40:00,65.78,65.89,65.71,65.81,50672.0,56.4483,56.5427,56.3882,56.474,50672.0
2020-11-09 14:50:00,65.79,65.84,65.7,65.75,48650.0,56.4568,56.4998,56.3796,56.4225,48650.0
2020-11-09 15:00:00,65.73,65.81,65.67,65.74,42012.0,56.4054,56.474,56.3539,56.4139,42012.0
2020-11-09 15:10:00,65.75,65.83,65.66,65.73,65516.0,56.4225,56.4912,56.3453,56.4054,65516.0
2020-11-09 15:20:00,65.72,65.78,65.58,65.67,65572.0,56.3968,56.4483,56.2766,56.3539,65572.0
2020-11-09 15:30:00,65.68,65.87,65.66,65.85,132312.0,56.3625,56.5255,56.3453,56.5083,132312.0
2020-11-09 15:40:00,65.85,65.88,65.41,65.41,141346.0,56.5083,56.5341,56.1308,56.1308,141346.0
2020-11-09 15:50:00,65.44,65.49,65.1,65.14,360882.0,56.1565,56.1994,55.8647,55.8991,360882.0
2020-11-10 09:30:00,65.26,66.28,65.22,66.22,290488.0,56.002,56.8773,55.9677,56.8258,290488.0
2020-11-10 09:40:00,66.2,66.31,65.9,66.3,102964.0,56.8087,56.9031,56.5512,56.8945,102964.0
2020-11-10 09:50:00,66.25,66.42,66.14,66.31,210716.0,56.8516,56.9975,56.7572,56.9031,210716.0
2020-11-10 10:00:00,66.33,66.42,66.18,66.26,117460.0,56.9202,56.9975,56.7915,56.8602,117460.0
2020-11-10 10:10:00,66.26,66.85,66.26,66.83,56188.0,56.8602,57.3665,56.8602,57.3493,56188.0
2020-11-10 10:20:00,66.82,66.92,66.7,66.76,72892.0,57.3407,57.4265,57.2378,57.2892,72892.0
2020-11-10 10:30:00,66.78,66.8,66.6,66.79,104706.0,57.3064,57.3236,57.1519,57.315,104706.0
2020-11-10 10:40:00,66.8,66.99,66.73,66.96,116008.0,57.3236,57.4866,57.2635,57.4609,116008.0
2020-11-10 10:50:00,66.98,67.1,66.84,66.92,62946.0,57.478,57.581,57.3579,57.4265,62946.0
2020-11-10 11:00:00,66.98,67.04,66.8,66.8,62830.0,57.478,57.5295,57.3236,57.3236,62830.0
2020-11-10 11:10:00,66.8,67.16,66.79,67.11,51514.0,57.3236,57.6325,57.315,57.5896,51514.0
2020-11-10 11:20:00,67.16,67.3,67.04,67.3,48640.0,57.6325,57.7526,57.5295,57.7526,48640.0
2020-11-10 11:30:00,67.3,67.33,67.01,67.05,69604.0,57.7526,57.7784,57.5038,57.5381,69604.0
2020-11-10 11:40:00,67.01,67.19,66.99,67.01,51886.0,57.5038,57.6582,57.4866,57.5038,51886.0
2020-11-10 11:50:00,67.03,67.25,67.01,67.25,39590.0,57.5209,57.7097,57.5038,57.7097,39590.0
2020-11-10 12:00:00,67.23,67.33,67.13,67.28,115622.0,57.6926,57.7784,57.6068,57.7355,115622.0
2020-11-10 12:10:00,67.3,67.38,67.25,67.32,51206.0,57.7526,57.8213,57.7097,57.7698,51206.0
2020-11-10 12:20:00,67.32,67.41,67.29,67.32,74090.0,57.7698,57.847,57.7441,57.7698,74090.0
2020-11-10 12:30:00,67.31,67.34,67.27,67.32,40924.0,57.7612,57.787,57.7269,57.7698,40924.0
2020-11-10 12:40:00,67.32,67.49,67.28,67.43,76838.0,57.7698,57.9157,57.7355,57.8642,76838.0
2020-11-10 12:50:00,67.42,67.58,67.38,67.44,53952.0,57.8556,57.9929,57.8213,57.8728,53952.0
2020-11-10 13:00:00,67.46,67.48,67.36,67.43,41264.0,57.8899,57.9071,57.8041,57.8642,41264.0
2020-11-10 13:10:00,67.43,67.63,67.37,67.44,253838.0,57.8642,58.0358,57.8127,57.8728,253838.0
2020-11-10 13:20:00,67.45,67.48,67.28,67.28,46598.0,57.8814,57.9071,57.7355,57.7355,46598.0
2020-11-10 13:30:00,67.29,67.33,67.21,67.27,130348.0,57.7441,57.7784,57.6754,57.7269,130348.0
2020-11-10 13:40:00,67.27,67.46,67.25,67.45,37616.0,57.7269,57.8899,57.7097,57.8814,37616.0
2020-11-10 13:50:00,67.46,67.74,67.44,67.74,65594.0,57.8899,58.1302,57.8728,58.1302,65594.0
2020-11-10 14:00:00,67.72,67.77,67.58,67.72,36818.0,58.1131,58.156,57.9929,58.1131,36818.0
2020-11-10 14:10:00,67.72,67.82,67.61,67.76,45788.0,58.1131,58.1989,58.0187,58.1474,45788.0
2020-11-10 14:20:00,67.77,67.83,67.67,67.8,54624.0,58.156,58.2074,58.0701,58.1817,54624.0
2020-11-10 14:30:00,67.83,67.89,67.75,67.77,61244.0,58.2074,58.2589,58.1388,58.156,61244.0
2020-11-10 14:40:00,67.75,67.8,67.6,67.74,127172.0,58.1388,58.1817,58.0101,58.1302,127172.0
2020-11-10 14:50:00,67.76,68.01,67.73,67.98,53384.0,58.1474,58.3619,58.1216,58.3362,53384.0
2020-11-10 15:00:00,67.98,68.09,67.86,68.09,72938.0,58.3362,58.4306,58.2332,58.4306,72938.0
2020-11-10 15:10:00,68.06,68.23,67.94,68.17,69240.0,58.4048,58.5507,58.3018,58.4992,69240.0
2020-11-10 15:20:00,68.17,68.35,68.16,68.33,152356.0,58.4992,58.6537,58.4906,58.6365,152356.0
2020-11-10 15:30:00,68.33,68.41,68.13,68.14,208464.0,58.6365,58.7052,58.4649,58.4735,208464.0
2020-11-10 15:40:00,68.15,68.33,68.14,68.33,299312.0,58.4821,58.6365,58.4735,58.6365,299312.0
2020-11-10 15:50:00,68.38,68.38,67.9,68.0,401562.0,58.6794,58.6794,58.2675,58.3533,401562.0
2020-11-11 09:30:00,68.17,68.31,67.73,67.74,54618.0,58.4992,58.6194,58.1216,58.1302,54618.0
2020-11-11 09:40:00,67.67,68.0,67.01,67.19,121826.0,58.0701,58.3533,57.5038,57.6582,121826.0
2020-11-11 09:50:00,67.18,67.53,67.03,67.53,81966.0,57.6497,57.95,57.5209,57.95,81966.0
2020-11-11 10:00:00,67.55,67.66,67.36,67.55,55474.0,57.9672,58.0616,57.8041,57.9672,55474.0
2020-11-11 10:10:00,67.51,67.64,67.39,67.46,59676.0,57.9328,58.0444,57.8299,57.8899,59676.0
2020-11-11 10:20:00,67.44,67.63,67.42,67.54,92500.0,57.8728,58.0358,57.8556,57.9586,92500.0
2020-11-11 10:30:00,67.55,67.6,67.47,67.56,35522.0,57.9672,58.0101,57.8985,57.9758,35522.0
2020-11-11 10:40:00,67.58,67.71,67.47,67.64,44346.0,57.9929,58.1045,57.8985,58.0444,44346.0
2020-11-11 10:50:00,67.64,67.71,67.57,67.66,29804.0,58.0444,58.1045,57.9843,58.0616,29804.0
2020-11-11 11:00:00,67.64,67.67,67.47,67.5,37844.0,58.0444,58.0701,57.8985,57.9243,37844.0
2020-11-11 11:10:00,67.47,67.6,67.2,67.2,37640.0,57.8985,58.0101,57.6668,57.6668,37640.0
2020-11-11 11:20:00,67.22,67.25,66.94,67.11,41748.0,57.684,57.7097,57.4437,57.5896,41748.0
2020-11-11 11:30:00,67.11,67.33,67.08,67.31,80670.0,57.5896,57.7784,57.5638,57.7612,80670.0
2020-11-11 11:40:00,67.3,67.38,67.17,67.23,38184.0,57.7526,57.8213,57.6411,57.6926,38184.0
2020-11-11 11:50:00,67.24,67.26,67.07,67.12,37156.0,57.7011,57.7183,57.5553,57.5982,37156.0
2020-11-11 12:00:00,67.15,67.2,67.04,67.14,40342.0,57.6239,57.6668,57.5295,57.6153,40342.0
2020-11-11 12:10:00,67.11,67.11,66.89,66.9,67384.0,57.5896,57.5896,57.4008,57.4094,67384.0
2020-11-11 12:20:00,66.91,66.92,66.66,66.74,77834.0,57.418,57.4265,57.2034,57.2721,77834.0
2020-11-11 12:30:00,66.78,66.99,66.74,66.84,144456.0,57.3064,57.4866,57.2721,57.3579,144456.0
2020-11-11 12:40:00,66.85,66.89,66.77,66.82,48796.0,57.3665,57.4008,57.2978,57.3407,48796.0
2020-11-11 12:50:00,66.85,66.95,66.76,66.94,98698.0,57.3665,57.4523,57.2892,57.4437,98698.0
2020-11-11 13:00:00,66.95,67.08,66.91,67.08,61606.0,57.4523,57.5638,57.418,57.5638,61606.0
2020-11-11 13:10:00,67.08,67.08,66.93,67.02,95358.0,57.5638,57.5638,57.4351,57.5124,95358.0
2020-11-11 13:20:00,67.03,67.26,67.0,67.13,138528.0,57.5209,57.7183,57.4952,57.6068,138528.0
2020-11-11 13:30:00,67.11,67.23,67.07,67.22,44112.0,57.5896,57.6926,57.5553,57.684,44112.0
2020-11-11 13:40:00,67.22,67.24,67.05,67.08,33068.0,57.684,57.7011,57.5381,57.5638,33068.0
2020-11-11 13:50:00,67.1,67.14,66.91,66.96,23422.0,57.581,57.6153,57.418,57.4609,23422.0
2020-11-11 14:00:00,66.92,67.07,66.87,67.07,22900.0,57.4265,57.5553,57.3836,57.5553,22900.0
2020-11-11 14:10:00,67.06,67.14,66.94,66.99,24966.0,57.5467,57.6153,57.4437,57.4866,24966.0
2020-11-11 14:20:00,66.98,67.01,66.86,66.89,22122.0,57.478,57.5038,57.3751,57.4008,22122.0
2020-11-11 14:30:00,66.89,67.07,66.89,66.98,62226.0,57.4008,57.5553,57.4008,57.478,62226.0
2020-11-11 14:40:00,66.97,67.07,66.83,66.88,71840.0,57.4694,57.5553,57.3493,57.3922,71840.0
2020-11-11 14:50:00,66.88,67.0,66.88,66.95,66810.0,57.3922,57.4952,57.3922,57.4523,66810.0
2020-11-11 15:00:00,66.95,67.02,66.81,66.86,74830.0,57.4523,57.5124,57.3321,57.3751,74830.0
2020-11-11 15:10:00,66.84,66.96,66.84,66.94,59264.0,57.3579,57.4609,57.3579,57.4437,59264.0
2020-11-11 15:20:00,66.92,66.96,66.74,66.78,85658.0,57.4265,57.4609,57.2721,57.3064,85658.0
2020-11-11 15:30:00,66.78,66.8,66.41,66.51,130412.0,57.3064,57.3236,56.9889,57.0747,130412.0
2020-11-11 15:40:00,66.52,66.75,66.48,66.7,175224.0,57.0833,57.2807,57.049,57.2378,175224.0
2020-11-11 15:50:00,66.7,67.06,66.7,66.82,376818.0,57.2378,57.5467,57.2378,57.3407,376818.0
2020-11-12 09:30:00,66.42,66.68,66.02,66.27,55030.0,56.9975,57.2206,56.6542,56.8688,55030.0
2020-11-12 09:40:00,66.27,66.33,66.11,66.11,11610.0,56.8688,56.9202,56.7315,56.7315,11610.0
2020-11-12 09:50:00,66.12,66.17,66.06,66.17,51726.0,56.74,56.7829,56.6885,56.7829,51726.0
2020-11-12 10:00:00,66.11,66.28,66.0,66.17,33156.0,56.7315,56.8773,56.6371,56.7829,33156.0
2020-11-12 10:10:00,66.14,66.32,66.08,66.32,68676.0,56.7572,56.9117,56.7057,56.9117,68676.0
2020-11-12 10:20:00,66.29,66.38,66.13,66.17,24778.0,56.8859,56.9631,56.7486,56.7829,24778.0
2020-11-12 10:30:00,66.16,66.21,66.1,66.11,18918.0,56.7744,56.8173,56.7229,56.7315,18918.0
2020-11-12 10:40:00,66.15,66.17,66.06,66.14,58782.0,56.7658,56.7829,56.6885,56.7572,58782.0
2020-11-12 10:50:00,66.16,66.46,66.16,66.39,20416.0,56.7744,57.0318,56.7744,56.9717,20416.0
2020-11-12 11:00:00,66.33,66.41,66.21,66.32,54440.0,56.9202,56.9889,56.8173,56.9117,54440.0
2020-11-12 11:10:00,66.32,66.32,66.21,66.27,33140.0,56.9117,56.9117,56.8173,56.8688,33140.0
2020-11-12 11:20:00,66.28,66.3,66.2,66.25,75600.0,56.8773,56.8945,56.8087,56.8516,75600.0
2020-11-12 11:30:00,66.25,66.28,66.12,66.15,21642.0,56.8516,56.8773,56.74,56.7658,21642.0
2020-11-12 11:40:00,66.13,66.2,66.11,66.13,16594.0,56.7486,56.8087,56.7315,56.7486,16594.0
2020-11-12 11:50:00,66.11,66.13,65.97,66.0,34882.0,56.7315,56.7486,56.6113,56.6371,34882.0
2020-11-12 12:00:00,65.99,66.02,65.95,65.97,121768.0,56.6285,56.6542,56.5941,56.6113,121768.0
2020-11-12 12:10:00,65.98,65.99,65.8,65.83,35540.0,56.6199,56.6285,56.4654,56.4912,35540.0
2020-11-12 12:20:00,65.86,65.98,65.77,65.79,18034.0,56.5169,56.6199,56.4397,56.4568,18034.0
2020-11-12 12:30:00,65.79,65.8,65.6,65.61,22602.0,56.4568,56.4654,56.2938,56.3024,22602.0
2020-11-12 12:40:00,65.61,65.61,65.36,65.36,47986.0,56.3024,56.3024,56.0878,56.0878,47986.0
2020-11-12 12:50:00,65.32,65.38,65.23,65.38,66396.0,56.0535,56.105,55.9763,56.105,66396.0
2020-11-12 13:00:00,65.36,65.36,65.27,65.35,61400.0,56.0878,56.0878,56.0106,56.0793,61400.0
2020-11-12 13:10:00,65.36,65.36,65.21,65.28,45054.0,56.0878,56.0878,55.9591,56.0192,45054.0
2020-11-12 13:20:00,65.28,65.36,65.17,65.26,56200.0,56.0192,56.0878,55.9248,56.002,56200.0
2020-11-12 13:30:00,65.25,65.32,65.18,65.23,35044.0,55.9935,56.0535,55.9334,55.9763,35044.0
2020-11-12 13:40:00,65.2,65.24,65.16,65.21,37138.0,55.9505,55.9849,55.9162,55.9591,37138.0
2020-11-12 13:50:00,65.21,65.31,65.17,65.31,51270.0,55.9591,56.0449,55.9248,56.0449,51270.0
2020-11-12 14:00:00,65.31,65.36,65.23,65.23,96528.0,56.0449,56.0878,55.9763,55.9763,96528.0
2020-11-12 14:10:00,65.24,65.29,65.22,65.28,28458.0,55.9849,56.0278,55.9677,56.0192,28458.0
2020-11-12 14:20:00,65.29,65.59,65.27,65.56,101606.0,56.0278,56.2852,56.0106,56.2595,101606.0
2020-11-12 14:30:00,65.54,65.72,65.49,65.63,28796.0,56.2423,56.3968,56.1994,56.3195,28796.0
2020-11-12 14:40:00,65.63,65.64,65.51,65.61,26872.0,56.3195,56.3281,56.2166,56.3024,26872.0
2020-11-12 14:50:00,65.59,65.7,65.51,65.7,66086.0,56.2852,56.3796,56.2166,56.3796,66086.0
2020-11-12 15:00:00,65.67,65.75,65.62,65.67,152308.0,56.3539,56.4225,56.311,56.3539,152308.0
2020-11-12 15:10:00,65.69,65.95,65.68,65.94,48438.0,56.371,56.5941,56.3625,56.5856,48438.0
2020-11-12 15:20:00,65.94,66.08,65.81,65.82,68186.0,56.5856,56.7057,56.474,56.4826,68186.0
2020-11-12 15:30:00,65.81,65.82,65.68,65.8,104170.0,56.474,56.4826,56.3625,56.4654,104170.0
2020-11-12 15:40:00,65.8,65.85,65.67,65.81,100954.0,56.4654,56.5083,56.3539,56.474,100954.0
2020-11-12 15:50:00,65.88,66.17,65.87,66.17,271878.0,56.5341,56.7829,56.5255,56.7829,271878.0
2020-11-13 09:30:00,66.67,66.87,66.44,66.65,79488.0,57.212,57.3836,57.0146,57.1948,79488.0
2020-11-13 09:40:00,66.62,66.7,66.41,66.66,83080.0,57.1691,57.2378,56.9889,57.2034,83080.0
2020-11-13 09:50:00,66.66,66.69,66.47,66.64,28100.0,57.2034,57.2292,57.0404,57.1863,28100.0
2020-11-13 10:00:00,66.62,66.81,66.55,66.59,84388.0,57.1691,57.3321,57.109,57.1434,84388.0
2020-11-13 10:10:00,66.53,66.58,66.33,66.35,50908.0,57.0919,57.1348,56.9202,56.9374,50908.0
2020-11-13 10:20:00,66.33,66.68,66.33,66.68,23476.0,56.9202,57.2206,56.9202,57.2206,23476.0
2020-11-13 10:30:00,66.66,66.75,66.5,66.59,50728.0,57.2034,57.2807,57.0661,57.1434,50728.0
2020-11-13 10:40:00,66.58,66.7,66.57,66.67,69842.0,57.1348,57.2378,57.1262,57.212,69842.0
2020-11-13 10:50:00,66.64,66.71,66.58,66.67,24792.0,57.1863,57.2463,57.1348,57.212,24792.0
2020-11-13 11:00:00,66.69,66.72,66.63,66.66,43750.0,57.2292,57.2549,57.1777,57.2034,43750.0
2020-11-13 11:10:00,66.61,66.63,66.47,66.54,16342.0,57.1605,57.1777,57.0404,57.1005,16342.0
2020-11-13 11:20:00,66.53,66.53,66.32,66.41,9890.0,57.0919,57.0919,56.9117,56.9889,9890.0
2020-11-13 11:30:00,66.4,66.4,66.22,66.24,8788.0,56.9803,56.9803,56.8258,56.843,8788.0
2020-11-13 11:40:00,66.22,66.37,66.22,66.3,32690.0,56.8258,56.9546,56.8258,56.8945,32690.0
2020-11-13 11:50:00,66.3,66.39,66.24,66.37,27344.0,56.8945,56.9717,56.843,56.9546,27344.0
2020-11-13 12:00:00,66.38,66.38,66.28,66.33,26164.0,56.9631,56.9631,56.8773,56.9202,26164.0
2020-11-13 12:10:00,66.33,66.33,66.23,66.29,9866.0,56.9202,56.9202,56.8344,56.8859,9866.0
2020-11-13 12:20:00,66.33,66.33,66.23,66.26,38420.0,56.9202,56.9202,56.8344,56.8602,38420.0
2020-11-13 12:30:00,66.28,66.28,66.17,66.2,96236.0,56.8773,56.8773,56.7829,56.8087,96236.0
2020-11-13 12:40:00,66.2,66.23,66.1,66.2,34188.0,56.8087,56.8344,56.7229,56.8087,34188.0
2020-11-13 12:50:00,66.21,66.21,66.12,66.16,17922.0,56.8173,56.8173,56.74,56.7744,17922.0
2020-11-13 13:00:00,66.17,66.27,66.07,66.14,26342.0,56.7829,56.8688,56.6971,56.7572,26342.0
2020-11-13 13:10:00,66.1,66.2,66.08,66.16,112230.0,56.7229,56.8087,56.7057,56.7744,112230.0
2020-11-13 13:20:00,66.14,66.61,66.13,66.6,225120.0,56.7572,57.1605,56.7486,57.1519,225120.0
2020-11-13 13:30:00,66.6,66.68,66.52,66.67,26880.0,57.1519,57.2206,57.0833,57.212,26880.0
2020-11-13 13:40:00,66.69,66.79,66.69,66.75,14998.0,57.2292,57.315,57.2292,57.2807,14998.0
2020-11-13 13:50:00,66.79,66.79,66.7,66.71,21604.0,57.315,57.315,57.2378,57.2463,21604.0
2020-11-13 14:00:00,66.71,66.81,66.66,66.78,9494.0,57.2463,57.3321,57.2034,57.3064,9494.0
2020-11-13 14:10:00,66.78,66.92,66.7,66.86,35572.0,57.3064,57.4265,57.2378,57.3751,35572.0
2020-11-13 14:20:00,66.9,67.06,66.9,67.04,48442.0,57.4094,57.5467,57.4094,57.5295,48442.0
2020-11-13 14:30:00,67.06,67.28,67.01,67.27,77542.0,57.5467,57.7355,57.5038,57.7269,77542.0
2020-11-13 14:40:00,67.27,67.34,67.04,67.04,32584.0,57.7269,57.787,57.5295,57.5295,32584.0
2020-11-13 14:50:00,67.04,67.26,67.04,67.17,16896.0,57.5295,57.7183,57.5295,57.6411,16896.0
2020-11-13 15:00:00,67.14,67.29,67.07,67.24,48500.0,57.6153,57.7441,57.5553,57.7011,48500.0
2020-11-13 15:10:00,67.23,67.27,67.1,67.14,28192.0,57.6926,57.7269,57.581,57.6153,28192.0
2020-11-13 15:20:00,67.14,67.27,67.11,67.22,48394.0,57.6153,57.7269,57.5896,57.684,48394.0
2020-11-13 15:30:00,67.22,67.43,67.2,67.42,83034.0,57.684,57.8642,57.6668,57.8556,83034.0
2020-11-13 15:40:00,67.44,67.64,67.44,67.61,104164.0,57.8728,58.0444,57.8728,58.0187,104164.0
2020-11-13 15:50:00,67.62,67.63,67.28,67.3,242032.0,58.0272,58.0358,57.7355,57.7526,242032.0
2020-11-16 09:30:00,68.47,68.74,68.26,68.45,103342.0,58.7567,58.9884,58.5764,58.7395,103342.0
2020-11-16 09:40:00,68.48,68.51,68.0,68.14,84006.0,58.7652,58.791,58.3533,58.4735,84006.0
2020-11-16 09:50:00,68.13,68.17,67.83,68.12,79378.0,58.4649,58.4992,58.2074,58.4563,79378.0
2020-11-16 10:00:00,68.07,68.1,67.67,67.71,31944.0,58.4134,58.4391,58.0701,58.1045,31944.0
2020-11-16 10:10:00,67.71,67.78,67.5,67.68,43546.0,58.1045,58.1645,57.9243,58.0787,43546.0
2020-11-16 10:20:00,67.65,67.93,67.48,67.93,25426.0,58.053,58.2933,57.9071,58.2933,25426.0
2020-11-16 10:30:00,67.98,68.14,67.86,68.02,48412.0,58.3362,58.4735,58.2332,58.3705,48412.0
2020-11-16 10:40:00,68.01,68.19,68.01,68.12,16162.0,58.3619,58.5164,58.3619,58.4563,16162.0
2020-11-16 10:50:00,68.1,68.1,67.84,67.9,56424.0,58.4391,58.4391,58.216,58.2675,56424.0
2020-11-16 11:00:00,67.91,68.13,67.86,68.09,39922.0,58.2761,58.4649,58.2332,58.4306,39922.0
2020-11-16 11:10:00,68.09,68.18,67.99,68.18,14604.0,58.4306,58.5078,58.3447,58.5078,14604.0
2020-11-16 11:20:00,68.2,68.25,68.0,68.07,11642.0,58.525,58.5679,58.3533,58.4134,11642.0
2020-11-16 11:30:00,68.02,68.08,67.84,68.08,18908.0,58.3705,58.422,58.216,58.422,18908.0
2020-11-16 11:40:00,68.05,68.16,67.92,68.0,34162.0,58.3962,58.4906,58.2847,58.3533,34162.0
2020-11-16 11:50:00,67.99,68.01,67.78,67.78,22230.0,58.3447,58.3619,58.1645,58.1645,22230.0
2020-11-16 12:00:00,67.83,67.88,67.76,67.85,27448.0,58.2074,58.2504,58.1474,58.2246,27448.0
2020-11-16 12:10:00,67.85,67.86,67.76,67.76,13774.0,58.2246,58.2332,58.1474,58.1474,13774.0
2020-11-16 12:20:00,67.75,67.79,67.62,67.73,15408.0,58.1388,58.1731,58.0272,58.1216,15408.0
2020-11-16 12:30:00,67.74,67.86,67.74,67.83,20178.0,58.1302,58.2332,58.1302,58.2074,20178.0
2020-11-16 12:40:00,67.85,67.89,67.73,67.74,23522.0,58.2246,58.2589,58.1216,58.1302,23522.0
2020-11-16 12:50:00,67.77,67.82,67.64,67.77,29146.0,58.156,58.1989,58.0444,58.156,29146.0
2020-11-16 13:00:00,67.78,67.78,67.58,67.6,31178.0,58.1645,58.1645,57.9929,58.0101,31178.0
2020-11-16 13:10:00,67.57,67.57,67.49,67.57,17318.0,57.9843,57.9843,57.9157,57.9843,17318.0
2020-11-16 13:20:00,67.55,67.57,67.45,67.45,21252.0,57.9672,57.9843,57.8814,57.8814,21252.0
2020-11-16 13:30:00,67.42,67.49,67.39,67.39,23956.0,57.8556,57.9157,57.8299,57.8299,23956.0
2020-11-16 13:40:00,67.39,67.43,67.17,67.39,69278.0,57.8299,57.8642,57.6411,57.8299,69278.0
2020-11-16 13:50:00,67.38,67.47,67.34,67.37,18662.0,57.8213,57.8985,57.787,57.8127,18662.0
2020-11-16 14:00:00,67.39,67.52,67.37,67.48,19194.0,57.8299,57.9414,57.8127,57.9071,19194.0
2020-11-16 14:10:00,67.46,67.5,67.45,67.49,11404.0,57.8899,57.9243,57.8814,57.9157,11404.0
2020-11-16 14:20:00,67.46,67.58,67.46,67.57,31004.0,57.8899,57.9929,57.8899,57.9843,31004.0
2020-11-16 14:30:00,67.6,67.7,67.57,67.58,17786.0,58.0101,58.0959,57.9843,57.9929,17786.0
2020-11-16 14:40:00,67.57,67.63,67.5,67.5,22926.0,57.9843,58.0358,57.9243,57.9243,22926.0
2020-11-16 14:50:00,67.49,67.63,67.47,67.57,45414.0,57.9157,58.0358,57.8985,57.9843,45414.0
2020-11-16 15:00:00,67.58,67.58,67.4,67.47,27492.0,57.9929,57.9929,57.8384,57.8985,27492.0
2020-11-16 15:10:00,67.46,67.51,67.41,67.46,25698.0,57.8899,57.9328,57.847,57.8899,25698.0
2020-11-16 15:20:00,67.46,67.56,67.42,67.49,31370.0,57.8899,57.9758,57.8556,57.9157,31370.0
2020-11-16 15:30:00,67.48,67.63,67.47,67.6,42794.0,57.9071,58.0358,57.8985,58.0101,42794.0
2020-11-16 15:40:00,67.6,67.8,67.59,67.64,98480.0,58.0101,58.1817,58.0015,58.0444,98480.0
2020-11-16 15:50:00,67.67,67.83,67.52,67.72,335984.0,58.0701,58.2074,57.9414,58.1131,335984.0
2020-11-17 09:30:00,67.39,67.52,66.86,67.45,80468.0,57.8299,57.9414,57.3751,57.8814,80468.0
2020-11-17 09:40:00,67.53,67.72,67.46,67.72,24658.0,57.95,58.1131,57.8899,58.1131,24658.0
2020-11-17 09:50:00,67.72,67.73,67.23,67.32,44586.0,58.1131,58.1216,57.6926,57.7698,44586.0
2020-11-17 10:00:00,67.32,67.36,67.16,67.22,138384.0,57.7698,57.8041,57.6325,57.684,138384.0
2020-11-17 10:10:00,67.24,67.36,67.22,67.36,51864.0,57.7011,57.8041,57.684,57.8041,51864.0
2020-11-17 10:20:00,67.42,67.46,67.32,67.32,18648.0,57.8556,57.8899,57.7698,57.7698,18648.0
2020-11-17 10:30:00,67.32,67.32,67.25,67.28,55554.0,57.7698,57.7698,57.7097,57.7355,55554.0
2020-11-17 10:40:00,67.27,67.3,67.13,67.19,89156.0,57.7269,57.7526,57.6068,57.6582,89156.0
2020-11-17 10:50:00,67.21,67.27,67.18,67.21,44566.0,57.6754,57.7269,57.6497,57.6754,44566.0
2020-11-17 11:00:00,67.19,67.32,67.19,67.28,31538.0,57.6582,57.7698,57.6582,57.7355,31538.0
2020-11-17 11:10:00,67.26,67.45,67.26,67.39,32572.0,57.7183,57.8814,57.7183,57.8299,32572.0
2020-11-17 11:20:00,67.39,67.53,67.36,67.51,40268.0,57.8299,57.95,57.8041,57.9328,40268.0
2020-11-17 11:30:00,67.51,67.54,67.39,67.46,29974.0,57.9328,57.9586,57.8299,57.8899,29974.0
2020-11-17 11:40:00,67.45,67.45,67.25,67.3,25838.0,57.8814,57.8814,57.7097,57.7526,25838.0
2020-11-17 11:50:00,67.3,67.39,67.29,67.32,17566.0,57.7526,57.8299,57.7441,57.7698,17566.0
2020-11-17 12:00:00,67.32,67.41,67.23,67.23,11864.0,57.7698,57.847,57.6926,57.6926,11864.0
2020-11-17 12:10:00,67.25,67.48,67.23,67.45,16994.0,57.7097,57.9071,57.6926,57.8814,16994.0
2020-11-17 12:20:00,67.45,67.51,67.41,67.49,14998.0,57.8814,57.9328,57.847,57.9157,14998.0
2020-11-17 12:30:00,67.5,67.56,67.44,67.53,16184.0,57.9243,57.9758,57.8728,57.95,16184.0
2020-11-17 12:40:00,67.52,67.53,67.43,67.44,14902.0,57.9414,57.95,57.8642,57.8728,14902.0
2020-11-17 12:50:00,67.44,67.51,67.38,67.39,20542.0,57.8728,57.9328,57.8213,57.8299,20542.0
2020-11-17 13:00:00,67.38,67.46,67.36,67.43,20182.0,57.8213,57.8899,57.8041,57.8642,20182.0
2020-11-17 13:10:00,67.43,67.43,67.3,67.35,45532.0,57.8642,57.8642,57.7526,57.7955,45532.0
2020-11-17 13:20:00,67.33,67.39,67.33,67.36,20010.0,57.7784,57.8299,57.7784,57.8041,20010.0
2020-11-17 13:30:00,67.34,67.42,67.31,67.42,51960.0,57.787,57.8556,57.7612,57.8556,51960.0
2020-11-17 13:40:00,67.42,67.42,67.32,67.32,24104.0,57.8556,57.8556,57.7698,57.7698,24104.0
2020-11-17 13:50:00,67.32,67.35,67.28,67.32,19748.0,57.7698,57.7955,57.7355,57.7698,19748.0
2020-11-17 14:00:00,67.32,67.49,67.32,67.47,45546.0,57.7698,57.9157,57.7698,57.8985,45546.0
2020-11-17 14:10:00,67.47,67.48,67.38,67.41,43412.0,57.8985,57.9071,57.8213,57.847,43412.0
2020-11-17 14:20:00,67.42,67.46,67.39,67.46,52520.0,57.8556,57.8899,57.8299,57.8899,52520.0
2020-11-17 14:30:00,67.46,67.49,67.36,67.43,53140.0,57.8899,57.9157,57.8041,57.8642,53140.0
2020-11-17 14:40:00,67.42,67.48,67.4,67.48,47486.0,57.8556,57.9071,57.8384,57.9071,47486.0
2020-11-17 14:50:00,67.47,67.51,67.44,67.5,58876.0,57.8985,57.9328,57.8728,57.9243,58876.0
2020-11-17 15:00:00,67.51,67.51,67.38,67.39,41284.0,57.9328,57.9328,57.8213,57.8299,41284.0
2020-11-17 15:10:00,67.38,67.38,67.14,67.17,27394.0,57.8213,57.8213,57.6153,57.6411,27394.0
2020-11-17 15:20:00,67.15,67.17,66.95,66.95,38456.0,57.6239,57.6411,57.4523,57.4523,38456.0
2020-11-17 15:30:00,66.95,67.17,66.95,67.13,66296.0,57.4523,57.6411,57.4523,57.6068,66296.0
2020-11-17 15:40:00,67.12,67.12,66.97,67.08,69806.0,57.5982,57.5982,57.4694,57.5638,69806.0
2020-11-17 15:50:00,67.08,67.13,66.88,67.05,346036.0,57.5638,57.6068,57.3922,57.5381,346036.0
2020-11-18 09:30:00,67.61,67.7,67.15,67.28,71720.0,58.0187,58.0959,57.6239,57.7355,71720.0
2020-11-18 09:40:00,67.29,67.82,67.24,67.69,89316.0,57.7441,58.1989,57.7011,58.0873,89316.0
2020-11-18 09:50:00,67.63,67.79,67.57,67.72,57040.0,58.0358,58.1731,57.9843,58.1131,57040.0
2020-11-18 10:00:00,67.67,67.73,67.54,67.69,10952.0,58.0701,58.1216,57.9586,58.0873,10952.0
2020-11-18 10:10:00,67.66,67.83,67.61,67.76,60228.0,58.0616,58.2074,58.0187,58.1474,60228.0
2020-11-18 10:20:00,67.73,67.98,67.64,67.98,46776.0,58.1216,58.3362,58.0444,58.3362,46776.0
2020-11-18 10:30:00,67.96,68.14,67.89,68.11,41954.0,58.319,58.4735,58.2589,58.4477,41954.0
2020-11-18 10:40:00,68.14,68.18,67.92,67.92,62502.0,58.4735,58.5078,58.2847,58.2847,62502.0
2020-11-18 10:50:00,67.9,67.93,67.75,67.75,28486.0,58.2675,58.2933,58.1388,58.1388,28486.0
2020-11-18 11:00:00,67.73,68.07,67.73,67.97,34940.0,58.1216,58.4134,58.1216,58.3276,34940.0
2020-11-18 11:10:00,67.98,67.98,67.67,67.72,36120.0,58.3362,58.3362,58.0701,58.1131,36120.0
2020-11-18 11:20:00,67.69,67.69,67.53,67.53,12802.0,58.0873,58.0873,57.95,57.95,12802.0
2020-11-18 11:30:00,67.5,67.52,67.29,67.35,24174.0,57.9243,57.9414,57.7441,57.7955,24174.0
2020-11-18 11:40:00,67.33,67.35,67.21,67.21,18498.0,57.7784,57.7955,57.6754,57.6754,18498.0
2020-11-18 11:50:00,67.14,67.23,67.08,67.22,13762.0,57.6153,57.6926,57.5638,57.684,13762.0
2020-11-18 12:00:00,67.24,67.29,67.15,67.28,19584.0,57.7011,57.7441,57.6239,57.7355,19584.0
2020-11-18 12:10:00,67.28,67.28,67.14,67.16,9918.0,57.7355,57.7355,57.6153,57.6325,9918.0
2020-11-18 12:20:00,67.14,67.16,66.95,67.03,23888.0,57.6153,57.6325,57.4523,57.5209,23888.0
2020-11-18 12:30:00,67.03,67.06,66.92,66.95,27878.0,57.5209,57.5467,57.4265,57.4523,27878.0
2020-11-18 12:40:00,66.92,67.07,66.88,67.03,91964.0,57.4265,57.5553,57.3922,57.5209,91964.0
2020-11-18 12:50:00,67.05,67.05,66.84,66.89,16780.0,57.5381,57.5381,57.3579,57.4008,16780.0
2020-11-18 13:00:00,66.89,67.0,66.88,66.99,35542.0,57.4008,57.4952,57.3922,57.4866,35542.0
2020-11-18 13:10:00,66.98,67.1,66.97,67.02,19650.0,57.478,57.581,57.4694,57.5124,19650.0
2020-11-18 13:20:00,67.02,67.28,67.02,67.27,33376.0,57.5124,57.7355,57.5124,57.7269,33376.0
2020-11-18 13:30:00,67.25,67.3,67.14,67.14,23582.0,57.7097,57.7526,57.6153,57.6153,23582.0
2020-11-18 13:40:00,67.14,67.14,66.89,66.96,39826.0,57.6153,57.6153,57.4008,57.4609,39826.0
2020-11-18 13:50:00,66.95,67.08,66.94,67.08,28454.0,57.4523,57.5638,57.4437,57.5638,28454.0
2020-11-18 14:00:00,67.08,67.2,67.08,67.16,7602.0,57.5638,57.6668,57.5638,57.6325,7602.0
2020-11-18 14:10:00,67.17,67.17,66.92,66.92,11198.0,57.6411,57.6411,57.4265,57.4265,11198.0
2020-11-18 14:20:00,66.88,66.89,66.77,66.85,131608.0,57.3922,57.4008,57.2978,57.3665,131608.0
2020-11-18 14:30:00,66.81,66.9,66.73,66.9,16004.0,57.3321,57.4094,57.2635,57.4094,16004.0
2020-11-18 14:40:00,66.89,67.06,66.88,66.92,150428.0,57.4008,57.5467,57.3922,57.4265,150428.0
2020-11-18 14:50:00,66.92,67.13,66.92,67.06,24138.0,57.4265,57.6068,57.4265,57.5467,24138.0
2020-11-18 15:00:00,67.03,67.14,66.87,67.11,27686.0,57.5209,57.6153,57.3836,57.5896,27686.0
2020-11-18 15:10:00,67.1,67.13,67.01,67.03,56092.0,57.581,57.6068,57.5038,57.5209,56092.0
2020-11-18 15:20:00,67.03,67.03,66.81,66.86,50250.0,57.5209,57.5209,57.3321,57.3751,50250.0
2020-11-18 15:30:00,66.82,66.91,66.69,66.76,98916.0,57.3407,57.418,57.2292,57.2892,98916.0
2020-11-18 15:40:00,66.76,66.96,66.76,66.88,259598.0,57.2892,57.4609,57.2892,57.3922,259598.0
2020-11-18 15:50:00,66.86,66.91,66.51,66.51,479838.0,57.3751,57.418,57.0747,57.0747,479838.0
2020-11-19 09:30:00,66.14,66.31,65.39,65.57,118266.0,56.7572,56.9031,56.1136,56.2681,118266.0
2020-11-19 09:40:00,65.53,66.47,65.52,66.47,41292.0,56.2337,57.0404,56.2252,57.0404,41292.0
2020-11-19 09:50:00,66.46,66.52,66.05,66.08,46624.0,57.0318,57.0833,56.68,56.7057,46624.0
2020-11-19 10:00:00,66.13,66.26,66.06,66.1,43574.0,56.7486,56.8602,56.6885,56.7229,43574.0
2020-11-19 10:10:00,66.1,66.13,65.81,65.83,75174.0,56.7229,56.7486,56.474,56.4912,75174.0
2020-11-19 10:20:00,65.83,65.83,65.4,65.54,77104.0,56.4912,56.4912,56.1222,56.2423,77104.0
2020-11-19 10:30:00,65.5,65.61,65.38,65.55,29392.0,56.208,56.3024,56.105,56.2509,29392.0
2020-11-19 10:40:00,65.58,65.73,65.54,65.71,45094.0,56.2766,56.4054,56.2423,56.3882,45094.0
2020-11-19 10:50:00,65.68,65.69,65.41,65.51,61020.0,56.3625,56.371,56.1308,56.2166,61020.0
2020-11-19 11:00:00,65.5,65.62,65.46,65.52,36536.0,56.208,56.311,56.1737,56.2252,36536.0
2020-11-19 11:10:00,65.5,65.66,65.44,65.49,120504.0,56.208,56.3453,56.1565,56.1994,120504.0
2020-11-19 11:20:00,65.47,65.52,65.42,65.45,29836.0,56.1822,56.2252,56.1393,56.1651,29836.0
2020-11-19 11:30:00,65.42,65.5,65.2,65.21,71848.0,56.1393,56.208,55.9505,55.9591,71848.0
2020-11-19 11:40:00,65.18,65.21,64.96,65.17,140648.0,55.9334,55.9591,55.7446,55.9248,140648.0
2020-11-19 11:50:00,65.17,65.31,65.15,65.24,25182.0,55.9248,56.0449,55.9076,55.9849,25182.0
2020-11-19 12:00:00,65.27,65.33,65.23,65.3,20820.0,56.0106,56.0621,55.9763,56.0364,20820.0
2020-11-19 12:10:00,65.28,65.28,65.04,65.04,27738.0,56.0192,56.0192,55.8132,55.8132,27738.0
2020-11-19 12:20:00,65.04,65.23,65.04,65.17,27844.0,55.8132,55.9763,55.8132,55.9248,27844.0
2020-11-19 12:30:00,65.12,65.14,65.04,65.14,44242.0,55.8819,55.8991,55.8132,55.8991,44242.0
2020-11-19 12:40:00,65.13,65.13,64.95,64.97,13602.0,55.8905,55.8905,55.736,55.7532,13602.0
2020-11-19 12:50:00,64.94,64.94,64.73,64.82,27956.0,55.7274,55.7274,55.5472,55.6245,27956.0
2020-11-19 13:00:00,64.81,64.95,64.81,64.89,43270.0,55.6159,55.736,55.6159,55.6845,43270.0
2020-11-19 13:10:00,64.89,65.05,64.89,65.0,29026.0,55.6845,55.8218,55.6845,55.7789,29026.0
2020-11-19 13:20:00,64.99,65.11,64.97,65.01,60746.0,55.7703,55.8733,55.7532,55.7875,60746.0
2020-11-19 13:30:00,65.02,65.03,64.93,64.98,26620.0,55.7961,55.8047,55.7188,55.7618,26620.0
2020-11-19 13:40:00,64.98,65.05,64.92,65.05,20752.0,55.7618,55.8218,55.7103,55.8218,20752.0
2020-11-19 13:50:00,65.04,65.27,65.0,65.24,27786.0,55.8132,56.0106,55.7789,55.9849,27786.0
2020-11-19 14:00:00,65.24,65.29,65.21,65.25,38246.0,55.9849,56.0278,55.9591,55.9935,38246.0
2020-11-19 14:10:00,65.26,65.42,65.24,65.31,41500.0,56.002,56.1393,55.9849,56.0449,41500.0
2020-11-19 14:20:00,65.32,65.39,65.28,65.35,32276.0,56.0535,56.1136,56.0192,56.0793,32276.0
2020-11-19 14:30:00,65.36,65.53,65.34,65.42,39714.0,56.0878,56.2337,56.0707,56.1393,39714.0
2020-11-19 14:40:00,65.42,65.53,65.38,65.44,111144.0,56.1393,56.2337,56.105,56.1565,111144.0
2020-11-19 14:50:00,65.42,65.42,65.22,65.3,59506.0,56.1393,56.1393,55.9677,56.0364,59506.0
2020-11-19 15:00:00,65.29,65.31,65.17,65.22,33220.0,56.0278,56.0449,55.9248,55.9677,33220.0
2020-11-19 15:10:00,65.22,65.32,65.21,65.25,46638.0,55.9677,56.0535,55.9591,55.9935,46638.0
2020-11-19 15:20:00,65.26,65.31,65.14,65.17,62748.0,56.002,56.0449,55.8991,55.9248,62748.0
2020-11-19 15:30:00,65.17,65.38,65.11,65.23,72082.0,55.9248,56.105,55.8733,55.9763,72082.0
2020-11-19 15:40:00,65.22,65.27,65.11,65.11,96050.0,55.9677,56.0106,55.8733,55.8733,96050.0
2020-11-19 15:50:00,65.17,65.22,65.05,65.11,313976.0,55.9248,55.9677,55.8218,55.8733,313976.0
2020-11-20 09:30:00,65.17,65.94,65.13,65.94,113068.0,55.9248,56.5856,55.8905,56.5856,113068.0
2020-11-20 09:40:00,65.92,65.96,65.67,65.75,24168.0,56.5684,56.6027,56.3539,56.4225,24168.0
2020-11-20 09:50:00,65.74,65.75,65.36,65.54,40020.0,56.4139,56.4225,56.0878,56.2423,40020.0
2020-11-20 10:00:00,65.5,65.58,65.35,65.36,31012.0,56.208,56.2766,56.0793,56.0878,31012.0
2020-11-20 10:10:00,65.4,65.41,65.08,65.15,30820.0,56.1222,56.1308,55.8476,55.9076,30820.0
2020-11-20 10:20:00,65.13,65.23,65.11,65.18,47206.0,55.8905,55.9763,55.8733,55.9334,47206.0
2020-11-20 10:30:00,65.17,65.42,65.05,65.33,44122.0,55.9248,56.1393,55.8218,56.0621,44122.0
2020-11-20 10:40:00,65.35,65.42,65.18,65.2,24326.0,56.0793,56.1393,55.9334,55.9505,24326.0
2020-11-20 10:50:00,65.17,65.39,65.16,65.33,30132.0,55.9248,56.1136,55.9162,56.0621,30132.0
2020-11-20 11:00:00,65.32,65.57,65.29,65.55,51970.0,56.0535,56.2681,56.0278,56.2509,51970.0
2020-11-20 11:10:00,65.53,65.6,65.3,65.48,113246.0,56.2337,56.2938,56.0364,56.1908,113246.0
2020-11-20 11:20:00,65.46,65.67,65.44,65.67,38290.0,56.1737,56.3539,56.1565,56.3539,38290.0
2020-11-20 11:30:00,65.7,65.76,65.58,65.65,34712.0,56.3796,56.4311,56.2766,56.3367,34712.0
2020-11-20 11:40:00,65.64,65.81,65.58,65.61,27838.0,56.3281,56.474,56.2766,56.3024,27838.0
2020-11-20 11:50:00,65.58,65.68,65.52,65.68,26758.0,56.2766,56.3625,56.2252,56.3625,26758.0
2020-11-20 12:00:00,65.67,65.77,65.63,65.64,28662.0,56.3539,56.4397,56.3195,56.3281,28662.0
2020-11-20 12:10:00,65.61,65.64,65.5,65.5,24206.0,56.3024,56.3281,56.208,56.208,24206.0
2020-11-20 12:20:00,65.46,65.53,65.45,65.5,25220.0,56.1737,56.2337,56.1651,56.208,25220.0
2020-11-20 12:30:00,65.52,65.55,65.36,65.4,17900.0,56.2252,56.2509,56.0878,56.1222,17900.0
2020-11-20 12:40:00,65.41,65.55,65.41,65.47,26222.0,56.1308,56.2509,56.1308,56.1822,26222.0
2020-11-20 12:50:00,65.47,65.55,65.43,65.5,17064.0,56.1822,56.2509,56.1479,56.208,17064.0
2020-11-20 13:00:00,65.52,65.56,65.44,65.49,13482.0,56.2252,56.2595,56.1565,56.1994,13482.0
2020-11-20 13:10:00,65.49,65.53,65.48,65.5,16964.0,56.1994,56.2337,56.1908,56.208,16964.0
2020-11-20 13:20:00,65.5,65.57,65.48,65.51,19858.0,56.208,56.2681,56.1908,56.2166,19858.0
2020-11-20 13:30:00,65.5,65.54,65.47,65.54,16856.0,56.208,56.2423,56.1822,56.2423,16856.0
2020-11-20 13:40:00,65.52,65.58,65.49,65.58,14194.0,56.2252,56.2766,56.1994,56.2766,14194.0
2020-11-20 13:50:00,65.58,65.61,65.51,65.54,23102.0,56.2766,56.3024,56.2166,56.2423,23102.0
2020-11-20 14:00:00,65.54,65.54,65.47,65.5,27164.0,56.2423,56.2423,56.1822,56.208,27164.0
2020-11-20 14:10:00,65.49,65.52,65.47,65.5,28398.0,56.1994,56.2252,56.1822,56.208,28398.0
2020-11-20 14:20:00,65.48,65.52,65.47,65.5,17418.0,56.1908,56.2252,56.1822,56.208,17418.0
2020-11-20 14:30:00,65.5,65.56,65.46,65.46,55944.0,56.208,56.2595,56.1737,56.1737,55944.0
2020-11-20 14:40:00,65.45,65.5,65.41,65.47,13494.0,56.1651,56.208,56.1308,56.1822,13494.0
2020-11-20 14:50:00,65.49,65.51,65.44,65.46,18264.0,56.1994,56.2166,56.1565,56.1737,18264.0
2020-11-20 15:00:00,65.47,65.47,65.26,65.26,33774.0,56.1822,56.1822,56.002,56.002,33774.0
2020-11-20 15:10:00,65.27,65.29,65.11,65.19,27748.0,56.0106,56.0278,55.8733,55.942,27748.0
2020-11-20 15:20:00,65.18,65.36,65.17,65.33,18380.0,55.9334,56.0878,55.9248,56.0621,18380.0
2020-11-20 15:30:00,65.31,65.43,65.24,65.38,48422.0,56.0449,56.1479,55.9849,56.105,48422.0
2020-11-20 15:40:00,65.38,65.42,65.29,65.4,86922.0,56.105,56.1393,56.0278,56.1222,86922.0
2020-11-20 15:50:00,65.38,65.41,65.13,65.14,311404.0,56.105,56.1308,55.8905,55.8991,311404.0
2020-11-23 09:30:00,65.42,65.42,64.89,65.01,40806.0,56.1393,56.1393,55.6845,55.7875,40806.0
2020-11-23 09:40:00,65.07,65.42,64.96,65.42,17908.0,55.839,56.1393,55.7446,56.1393,17908.0
2020-11-23 09:50:00,65.49,65.57,65.32,65.48,22472.0,56.1994,56.2681,56.0535,56.1908,22472.0
2020-11-23 10:00:00,65.5,65.81,65.42,65.81,26538.0,56.208,56.474,56.1393,56.474,26538.0
2020-11-23 10:10:00,65.78,65.95,65.78,65.89,28262.0,56.4483,56.5941,56.4483,56.5427,28262.0
2020-11-23 10:20:00,65.92,65.92,65.69,65.74,13644.0,56.5684,56.5684,56.371,56.4139,13644.0
2020-11-23 10:30:00,65.72,65.85,65.69,65.85,17310.0,56.3968,56.5083,56.371,56.5083,17310.0
2020-11-23 10:40:00,65.85,65.98,65.76,65.98,18148.0,56.5083,56.6199,56.4311,56.6199,18148.0
2020-11-23 10:50:00,65.97,65.98,65.85,65.91,22160.0,56.6113,56.6199,56.5083,56.5598,22160.0
2020-11-23 11:00:00,65.89,65.92,65.8,65.83,12600.0,56.5427,56.5684,56.4654,56.4912,12600.0
2020-11-23 11:10:00,65.82,65.85,65.74,65.77,11258.0,56.4826,56.5083,56.4139,56.4397,11258.0
2020-11-23 11:20:00,65.78,65.79,65.61,65.65,14948.0,56.4483,56.4568,56.3024,56.3367,14948.0
2020-11-23 11:30:00,65.63,65.63,65.29,65.39,14342.0,56.3195,56.3195,56.0278,56.1136,14342.0
2020-11-23 11:40:00,65.32,65.36,65.21,65.24,10794.0,56.0535,56.0878,55.9591,55.9849,10794.0
2020-11-23 11:50:00,65.24,65.45,65.24,65.45,9552.0,55.9849,56.1651,55.9849,56.1651,9552.0
2020-11-23 12:00:00,65.46,65.49,65.37,65.47,10800.0,56.1737,56.1994,56.0964,56.1822,10800.0
2020-11-23 12:10:00,65.48,65.62,65.45,65.57,14370.0,56.1908,56.311,56.1651,56.2681,14370.0
2020-11-23 12:20:00,65.58,65.64,65.39,65.63,20804.0,56.2766,56.3281,56.1136,56.3195,20804.0
2020-11-23 12:30:00,65.63,65.72,65.57,65.67,8648.0,56.3195,56.3968,56.2681,56.3539,8648.0
2020-11-23 12:40:00,65.7,65.73,65.64,65.67,10336.0,56.3796,56.4054,56.3281,56.3539,10336.0
2020-11-23 12:50:00,65.67,65.67,65.6,65.64,12608.0,56.3539,56.3539,56.2938,56.3281,12608.0
2020-11-23 13:00:00,65.61,65.61,65.5,65.52,21440.0,56.3024,56.3024,56.208,56.2252,21440.0
2020-11-23 13:10:00,65.55,65.58,65.45,65.45,30346.0,56.2509,56.2766,56.1651,56.1651,30346.0
2020-11-23 13:20:00,65.45,65.53,65.43,65.45,24136.0,56.1651,56.2337,56.1479,56.1651,24136.0
2020-11-23 13:30:00,65.45,65.58,65.45,65.58,12242.0,56.1651,56.2766,56.1651,56.2766,12242.0
2020-11-23 13:40:00,65.59,65.69,65.59,65.63,11704.0,56.2852,56.371,56.2852,56.3195,11704.0
2020-11-23 13:50:00,65.61,65.77,65.58,65.73,26826.0,56.3024,56.4397,56.2766,56.4054,26826.0
2020-11-23 14:00:00,65.71,65.83,65.71,65.75,15524.0,56.3882,56.4912,56.3882,56.4225,15524.0
2020-11-23 14:10:00,65.74,65.85,65.7,65.79,16090.0,56.4139,56.5083,56.3796,56.4568,16090.0
2020-11-23 14:20:00,65.82,65.88,65.78,65.83,11578.0,56.4826,56.5341,56.4483,56.4912,11578.0
2020-11-23 14:30:00,65.83,65.9,65.76,65.82,18826.0,56.4912,56.5512,56.4311,56.4826,18826.0
2020-11-23 14:40:00,65.83,65.9,65.76,65.77,22854.0,56.4912,56.5512,56.4311,56.4397,22854.0
2020-11-23 14:50:00,65.79,65.91,65.79,65.91,61664.0,56.4568,56.5598,56.4568,56.5598,61664.0
2020-11-23 15:00:00,65.9,65.94,65.85,65.92,61970.0,56.5512,56.5856,56.5083,56.5684,61970.0
2020-11-23 15:10:00,65.92,65.97,65.84,65.84,35056.0,56.5684,56.6113,56.4998,56.4998,35056.0
2020-11-23 15:20:00,65.83,65.85,65.67,65.79,43662.0,56.4912,56.5083,56.3539,56.4568,43662.0
2020-11-23 15:30:00,65.79,65.85,65.74,65.74,49552.0,56.4568,56.5083,56.4139,56.4139,49552.0
2020-11-23 15:40:00,65.74,65.77,65.48,65.54,101222.0,56.4139,56.4397,56.1908,56.2423,101222.0
2020-11-23 15:50:00,65.54,65.71,65.31,65.53,316730.0,56.2423,56.3882,56.0449,56.2337,316730.0
2020-11-24 09:30:00,66.16,66.3,65.92,66.0,49504.0,56.7744,56.8945,56.5684,56.6371,49504.0
2020-11-24 09:40:00,66.05,66.17,65.9,66.07,12354.0,56.68,56.7829,56.5512,56.6971,12354.0
2020-11-24 09:50:00,66.11,66.21,66.02,66.1,21042.0,56.7315,56.8173,56.6542,56.7229,21042.0
2020-11-24 10:00:00,66.1,66.15,65.89,65.95,36396.0,56.7229,56.7658,56.5427,56.5941,36396.0
2020-11-24 10:10:00,65.95,66.06,65.83,65.84,32972.0,56.5941,56.6885,56.4912,56.4998,32972.0
2020-11-24 10:20:00,65.9,66.13,65.9,65.99,35228.0,56.5512,56.7486,56.5512,56.6285,35228.0
2020-11-24 10:30:00,65.99,66.01,65.92,65.92,21612.0,56.6285,56.6456,56.5684,56.5684,21612.0
2020-11-24 10:40:00,65.92,66.0,65.84,65.94,14554.0,56.5684,56.6371,56.4998,56.5856,14554.0
2020-11-24 10:50:00,65.97,66.07,65.92,66.0,22082.0,56.6113,56.6971,56.5684,56.6371,22082.0
2020-11-24 11:00:00,66.02,66.17,66.0,66.12,19084.0,56.6542,56.7829,56.6371,56.74,19084.0
2020-11-24 11:10:00,66.16,66.26,66.07,66.24,23604.0,56.7744,56.8602,56.6971,56.843,23604.0
2020-11-24 11:20:00,66.27,66.29,66.18,66.22,40844.0,56.8688,56.8859,56.7915,56.8258,40844.0
2020-11-24 11:30:00,66.22,66.39,66.19,66.34,29382.0,56.8258,56.9717,56.8001,56.9288,29382.0
2020-11-24 11:40:00,66.34,66.53,66.27,66.43,34086.0,56.9288,57.0919,56.8688,57.0061,34086.0
2020-11-24 11:50:00,66.42,66.61,66.4,66.51,32174.0,56.9975,57.1605,56.9803,57.0747,32174.0
2020-11-24 12:00:00,66.51,66.58,66.42,66.45,27616.0,57.0747,57.1348,56.9975,57.0232,27616.0
2020-11-24 12:10:00,66.46,66.48,66.36,66.43,20236.0,57.0318,57.049,56.946,57.0061,20236.0
2020-11-24 12:20:00,66.41,66.42,66.26,66.3,12234.0,56.9889,56.9975,56.8602,56.8945,12234.0
2020-11-24 12:30:00,66.3,66.47,66.3,66.41,14728.0,56.8945,57.0404,56.8945,56.9889,14728.0
2020-11-24 12:40:00,66.38,66.39,66.28,66.3,12328.0,56.9631,56.9717,56.8773,56.8945,12328.0
2020-11-24 12:50:00,66.31,66.41,66.31,66.35,16672.0,56.9031,56.9889,56.9031,56.9374,16672.0
2020-11-24 13:00:00,66.36,66.37,66.22,66.36,51360.0,56.946,56.9546,56.8258,56.946,51360.0
2020-11-24 13:10:00,66.36,66.42,66.29,66.42,15132.0,56.946,56.9975,56.8859,56.9975,15132.0
2020-11-24 13:20:00,66.41,66.41,66.25,66.36,41420.0,56.9889,56.9889,56.8516,56.946,41420.0
2020-11-24 13:30:00,66.36,66.48,66.36,66.38,17180.0,56.946,57.049,56.946,56.9631,17180.0
2020-11-24 13:40:00,66.4,66.6,66.23,66.25,64894.0,56.9803,57.1519,56.8344,56.8516,64894.0
2020-11-24 13:50:00,66.26,66.29,66.19,66.22,32704.0,56.8602,56.8859,56.8001,56.8258,32704.0
2020-11-24 14:00:00,66.23,66.38,66.21,66.24,29314.0,56.8344,56.9631,56.8173,56.843,29314.0
2020-11-24 14:10:00,66.25,66.34,66.11,66.17,40012.0,56.8516,56.9288,56.7315,56.7829,40012.0
2020-11-24 14:20:00,66.17,66.2,66.1,66.17,14090.0,56.7829,56.8087,56.7229,56.7829,14090.0
2020-11-24 14:30:00,66.1,66.29,66.08,66.28,19378.0,56.7229,56.8859,56.7057,56.8773,19378.0
2020-11-24 14:40:00,66.23,66.27,66.1,66.1,18622.0,56.8344,56.8688,56.7229,56.7229,18622.0
2020-11-24 14:50:00,66.11,66.2,66.08,66.18,15476.0,56.7315,56.8087,56.7057,56.7915,15476.0
2020-11-24 15:00:00,66.18,66.21,66.0,66.0,50586.0,56.7915,56.8173,56.6371,56.6371,50586.0
2020-11-24 15:10:00,65.98,66.11,65.98,66.05,24266.0,56.6199,56.7315,56.6199,56.68,24266.0
2020-11-24 15:20:00,66.04,66.23,66.03,66.17,28020.0,56.6714,56.8344,56.6628,56.7829,28020.0
2020-11-24 15:30:00,66.16,66.19,66.07,66.11,37206.0,56.7744,56.8001,56.6971,56.7315,37206.0
2020-11-24 15:40:00,66.09,66.1,65.97,66.06,41256.0,56.7143,56.7229,56.6113,56.6885,41256.0
2020-11-24 15:50:00,66.06,66.19,66.01,66.16,186238.0,56.6885,56.8001,56.6456,56.7744,186238.0
2020-11-25 09:30:00,66.16,66.16,65.67,65.73,49404.0,56.7744,56.7744,56.3539,56.4054,49404.0
2020-11-25 09:40:00,65.69,65.85,65.56,65.61,22658.0,56.371,56.5083,56.2595,56.3024,22658.0
2020-11-25 09:50:00,65.7,65.7,65.34,65.47,70786.0,56.3796,56.3796,56.0707,56.1822,70786.0
2020-11-25 10:00:00,65.44,65.58,65.28,65.39,60060.0,56.1565,56.2766,56.0192,56.1136,60060.0
2020-11-25 10:10:00,65.47,65.67,65.46,65.62,68378.0,56.1822,56.3539,56.1737,56.311,68378.0
2020-11-25 10:20:00,65.64,65.92,65.63,65.9,42416.0,56.3281,56.5684,56.3195,56.5512,42416.0
2020-11-25 10:30:00,65.92,65.98,65.85,65.92,19380.0,56.5684,56.6199,56.5083,56.5684,19380.0
2020-11-25 10:40:00,65.91,65.96,65.67,65.69,17692.0,56.5598,56.6027,56.3539,56.371,17692.0
2020-11-25 10:50:00,65.7,65.77,65.56,65.57,31750.0,56.3796,56.4397,56.2595,56.2681,31750.0
2020-11-25 11:00:00,65.54,65.58,65.42,65.53,42398.0,56.2423,56.2766,56.1393,56.2337,42398.0
2020-11-25 11:10:00,65.51,65.55,65.34,65.41,31494.0,56.2166,56.2509,56.0707,56.1308,31494.0
2020-11-25 11:20:00,65.4,65.46,65.35,65.44,25814.0,56.1222,56.1737,56.0793,56.1565,25814.0
2020-11-25 11:30:00,65.39,65.58,65.31,65.54,38458.0,56.1136,56.2766,56.0449,56.2423,38458.0
2020-11-25 11:40:00,65.53,65.56,65.33,65.44,19962.0,56.2337,56.2595,56.0621,56.1565,19962.0
2020-11-25 11:50:00,65.42,65.49,65.34,65.34,27282.0,56.1393,56.1994,56.0707,56.0707,27282.0
2020-11-25 12:00:00,65.36,65.54,65.36,65.49,42964.0,56.0878,56.2423,56.0878,56.1994,42964.0
2020-11-25 12:10:00,65.5,65.69,65.49,65.61,41682.0,56.208,56.371,56.1994,56.3024,41682.0
2020-11-25 12:20:00,65.61,65.66,65.49,65.5,17816.0,56.3024,56.3453,56.1994,56.208,17816.0
2020-11-25 12:30:00,65.51,65.63,65.48,65.55,47804.0,56.2166,56.3195,56.1908,56.2509,47804.0
2020-11-25 12:40:00,65.56,65.61,65.54,65.55,30552.0,56.2595,56.3024,56.2423,56.2509,30552.0
2020-11-25 12:50:00,65.56,65.7,65.53,65.7,22036.0,56.2595,56.3796,56.2337,56.3796,22036.0
2020-11-25 13:00:00,65.7,65.7,65.59,65.61,17892.0,56.3796,56.3796,56.2852,56.3024,17892.0
2020-11-25 13:10:00,65.58,65.61,65.51,65.55,46378.0,56.2766,56.3024,56.2166,56.2509,46378.0
2020-11-25 13:20:00,65.56,65.58,65.51,65.57,21352.0,56.2595,56.2766,56.2166,56.2681,21352.0
2020-11-25 13:30:00,65.57,65.59,65.48,65.51,30734.0,56.2681,56.2852,56.1908,56.2166,30734.0
2020-11-25 13:40:00,65.53,65.54,65.47,65.53,22700.0,56.2337,56.2423,56.1822,56.2337,22700.0
2020-11-25 13:50:00,65.51,65.59,65.47,65.47,20760.0,56.2166,56.2852,56.1822,56.1822,20760.0
2020-11-25 14:00:00,65.47,65.65,65.47,65.6,23054.0,56.1822,56.3367,56.1822,56.2938,23054.0
2020-11-25 14:10:00,65.63,65.68,65.6,65.61,21864.0,56.3195,56.3625,56.2938,56.3024,21864.0
2020-11-25 14:20:00,65.61,65.7,65.6,65.63,43210.0,56.3024,56.3796,56.2938,56.3195,43210.0
2020-11-25 14:30:00,65.64,65.67,65.55,65.58,42830.0,56.3281,56.3539,56.2509,56.2766,42830.0
2020-11-25 14:40:00,65.58,65.63,65.53,65.57,14546.0,56.2766,56.3195,56.2337,56.2681,14546.0
2020-11-25 14:50:00,65.55,65.6,65.54,65.55,13336.0,56.2509,56.2938,56.2423,56.2509,13336.0
2020-11-25 15:00:00,65.54,65.77,65.54,65.77,18958.0,56.2423,56.4397,56.2423,56.4397,18958.0
2020-11-25 15:10:00,65.77,65.81,65.73,65.79,28766.0,56.4397,56.474,56.4054,56.4568,28766.0
2020-11-25 15:20:00,65.77,65.92,65.76,65.92,38078.0,56.4397,56.5684,56.4311,56.5684,38078.0
2020-11-25 15:30:00,65.94,66.0,65.89,65.93,64480.0,56.5856,56.6371,56.5427,56.577,64480.0
2020-11-25 15:40:00,65.96,66.18,65.96,66.08,55282.0,56.6027,56.7915,56.6027,56.7057,55282.0
2020-11-25 15:50:00,66.06,66.1,65.94,65.97,189196.0,56.6885,56.7229,56.5856,56.6113,189196.0
2020-11-27 09:30:00,65.89,65.99,65.48,65.57,44600.0,56.5427,56.6285,56.1908,56.2681,44600.0
2020-11-27 09:40:00,65.57,65.79,65.53,65.69,10194.0,56.2681,56.4568,56.2337,56.371,10194.0
2020-11-27 09:50:00,65.66,65.74,65.57,65.6,19178.0,56.3453,56.4139,56.2681,56.2938,19178.0
2020-11-27 10:00:00,65.6,65.84,65.58,65.69,11528.0,56.2938,56.4998,56.2766,56.371,11528.0
2020-11-27 10:10:00,65.68,65.69,65.4,65.44,24750.0,56.3625,56.371,56.1222,56.1565,24750.0
2020-11-27 10:20:00,65.45,65.47,65.23,65.35,21530.0,56.1651,56.1822,55.9763,56.0793,21530.0
2020-11-27 10:30:00,65.32,65.41,65.12,65.18,13242.0,56.0535,56.1308,55.8819,55.9334,13242.0
2020-11-27 10:40:00,65.16,65.42,65.13,65.35,22830.0,55.9162,56.1393,55.8905,56.0793,22830.0
2020-11-27 10:50:00,65.37,65.38,65.21,65.22,23576.0,56.0964,56.105,55.9591,55.9677,23576.0
2020-11-27 11:00:00,65.22,65.23,65.02,65.05,37232.0,55.9677,55.9763,55.7961,55.8218,37232.0
2020-11-27 11:10:00,65.04,65.38,65.03,65.38,53066.0,55.8132,56.105,55.8047,56.105,53066.0
2020-11-27 11:20:00,65.38,65.44,65.25,65.34,47086.0,56.105,56.1565,55.9935,56.0707,47086.0
2020-11-27 11:30:00,65.35,65.39,65.21,65.31,22984.0,56.0793,56.1136,55.9591,56.0449,22984.0
2020-11-27 11:40:00,65.33,65.41,65.23,65.25,30244.0,56.0621,56.1308,55.9763,55.9935,30244.0
2020-11-27 11:50:00,65.25,65.28,65.21,65.25,41388.0,55.9935,56.0192,55.9591,55.9935,41388.0
2020-11-27 12:00:00,65.26,65.3,65.13,65.13,30626.0,56.002,56.0364,55.8905,55.8905,30626.0
2020-11-27 12:10:00,65.17,65.24,65.1,65.22,15342.0,55.9248,55.9849,55.8647,55.9677,15342.0
2020-11-27 12:20:00,65.26,65.26,65.03,65.03,16762.0,56.002,56.002,55.8047,55.8047,16762.0
2020-11-27 12:30:00,65.07,65.17,65.05,65.13,12658.0,55.839,55.9248,55.8218,55.8905,12658.0
2020-11-27 12:40:00,65.15,65.24,65.13,65.17,22968.0,55.9076,55.9849,55.8905,55.9248,22968.0
2020-11-27 12:50:00,65.17,65.28,65.12,65.23,49848.0,55.9248,56.0192,55.8819,55.9763,49848.0
2020-11-30 09:30:00,64.9,65.0,64.67,64.89,69244.0,55.6931,55.7789,55.4957,55.6845,69244.0
2020-11-30 09:40:00,64.86,64.99,64.74,64.83,52466.0,55.6588,55.7703,55.5558,55.633,52466.0
2020-11-30 09:50:00,64.83,64.98,64.76,64.85,62762.0,55.633,55.7618,55.573,55.6502,62762.0
2020-11-30 10:00:00,64.85,65.03,64.84,65.03,25970.0,55.6502,55.8047,55.6416,55.8047,25970.0
2020-11-30 10:10:00,65.0,65.1,64.92,65.0,22326.0,55.7789,55.8647,55.7103,55.7789,22326.0
2020-11-30 10:20:00,64.95,65.13,64.92,65.11,41742.0,55.736,55.8905,55.7103,55.8733,41742.0
2020-11-30 10:30:00,65.15,65.23,65.0,65.16,26838.0,55.9076,55.9763,55.7789,55.9162,26838.0
2020-11-30 10:40:00,65.11,65.11,64.92,65.06,27656.0,55.8733,55.8733,55.7103,55.8304,27656.0
2020-11-30 10:50:00,65.03,65.06,64.86,64.89,21192.0,55.8047,55.8304,55.6588,55.6845,21192.0
2020-11-30 11:00:00,64.86,64.86,64.73,64.77,60058.0,55.6588,55.6588,55.5472,55.5815,60058.0
2020-11-30 11:10:00,64.74,64.77,64.54,64.57,31874.0,55.5558,55.5815,55.3842,55.4099,31874.0
2020-11-30 11:20:00,64.55,64.61,64.51,64.55,22764.0,55.3928,55.4442,55.3584,55.3928,22764.0
2020-11-30 11:30:00,64.55,64.64,64.48,64.58,42964.0,55.3928,55.47,55.3327,55.4185,42964.0
2020-11-30 11:40:00,64.56,64.57,64.38,64.4,48850.0,55.4013,55.4099,55.2469,55.264,48850.0
2020-11-30 11:50:00,64.39,64.49,64.39,64.4,38388.0,55.2555,55.3413,55.2555,55.264,38388.0
2020-11-30 12:00:00,64.39,64.45,64.36,64.45,17172.0,55.2555,55.3069,55.2297,55.3069,17172.0
2020-11-30 12:10:00,64.44,64.46,64.39,64.39,14584.0,55.2984,55.3155,55.2555,55.2555,14584.0
2020-11-30 12:20:00,64.39,64.46,64.35,64.38,19520.0,55.2555,55.3155,55.2211,55.2469,19520.0
2020-11-30 12:30:00,64.36,64.36,64.2,64.2,16114.0,55.2297,55.2297,55.0924,55.0924,16114.0
2020-11-30 12:40:00,64.21,64.45,64.2,64.41,17472.0,55.101,55.3069,55.0924,55.2726,17472.0
2020-11-30 12:50:00,64.39,64.4,64.33,64.38,14596.0,55.2555,55.264,55.204,55.2469,14596.0
2020-11-30 13:00:00,64.36,64.42,64.25,64.35,24806.0,55.2297,55.2812,55.1353,55.2211,24806.0
2020-11-30 13:10:00,64.36,64.39,64.33,64.38,15774.0,55.2297,55.2555,55.204,55.2469,15774.0
2020-11-30 13:20:00,64.38,64.42,64.35,64.38,10210.0,55.2469,55.2812,55.2211,55.2469,10210.0
2020-11-30 13:30:00,64.36,64.37,64.26,64.35,25626.0,55.2297,55.2383,55.1439,55.2211,25626.0
2020-11-30 13:40:00,64.36,64.38,64.25,64.25,20558.0,55.2297,55.2469,55.1353,55.1353,20558.0
2020-11-30 13:50:00,64.25,64.28,64.13,64.14,35388.0,55.1353,55.1611,55.0323,55.0409,35388.0
2020-11-30 14:00:00,64.14,64.14,63.85,63.86,40874.0,55.0409,55.0409,54.7921,54.8006,40874.0
2020-11-30 14:10:00,63.84,63.97,63.82,63.9,25626.0,54.7835,54.895,54.7663,54.835,25626.0
2020-11-30 14:20:00,63.88,64.04,63.85,63.99,17216.0,54.8178,54.9551,54.7921,54.9122,17216.0
2020-11-30 14:30:00,63.99,64.04,63.89,63.91,23856.0,54.9122,54.9551,54.8264,54.8435,23856.0
2020-11-30 14:40:00,63.93,63.96,63.92,63.95,26538.0,54.8607,54.8865,54.8521,54.8779,26538.0
2020-11-30 14:50:00,63.95,64.17,63.95,64.16,24704.0,54.8779,55.0667,54.8779,55.0581,24704.0
2020-11-30 15:00:00,64.17,64.17,63.98,64.02,20260.0,55.0667,55.0667,54.9036,54.9379,20260.0
2020-11-30 15:10:00,64.04,64.05,63.98,64.05,31826.0,54.9551,54.9637,54.9036,54.9637,31826.0
2020-11-30 15:20:00,64.06,64.08,63.99,63.99,35354.0,54.9723,54.9894,54.9122,54.9122,35354.0
2020-11-30 15:30:00,63.99,64.14,63.94,63.94,44552.0,54.9122,55.0409,54.8693,54.8693,44552.0
2020-11-30 15:40:00,63.94,64.04,63.91,63.96,83748.0,54.8693,54.9551,54.8435,54.8865,83748.0
2020-11-30 15:50:00,63.97,64.05,63.63,63.74,607474.0,54.895,54.9637,54.6033,54.6977,607474.0
2020-12-01 09:30:00,64.28,64.58,64.17,64.58,50092.0,55.1611,55.4185,55.0667,55.4185,50092.0
2020-12-01 09:40:00,64.58,64.71,64.49,64.67,48634.0,55.4185,55.5301,55.3413,55.4957,48634.0
2020-12-01 09:50:00,64.65,64.98,64.61,64.61,29618.0,55.4786,55.7618,55.4442,55.4442,29618.0
2020-12-01 10:00:00,64.62,64.76,64.57,64.61,25922.0,55.4528,55.573,55.4099,55.4442,25922.0
2020-12-01 10:10:00,64.6,64.64,64.36,64.49,18704.0,55.4357,55.47,55.2297,55.3413,18704.0
2020-12-01 10:20:00,64.53,64.75,64.42,64.67,41970.0,55.3756,55.5644,55.2812,55.4957,41970.0
2020-12-01 10:30:00,64.64,64.73,64.54,64.7,16732.0,55.47,55.5472,55.3842,55.5215,16732.0
2020-12-01 10:40:00,64.7,64.74,64.49,64.54,19978.0,55.5215,55.5558,55.3413,55.3842,19978.0
2020-12-01 10:50:00,64.61,64.73,64.61,64.7,14220.0,55.4442,55.5472,55.4442,55.5215,14220.0
2020-12-01 11:00:00,64.72,64.83,64.72,64.77,20890.0,55.5386,55.633,55.5386,55.5815,20890.0
2020-12-01 11:10:00,64.8,64.88,64.7,64.75,67760.0,55.6073,55.6759,55.5215,55.5644,67760.0
2020-12-01 11:20:00,64.75,64.77,64.52,64.59,39160.0,55.5644,55.5815,55.367,55.4271,39160.0
2020-12-01 11:30:00,64.56,64.69,64.52,64.52,19254.0,55.4013,55.5129,55.367,55.367,19254.0
2020-12-01 11:40:00,64.57,64.58,64.45,64.45,20270.0,55.4099,55.4185,55.3069,55.3069,20270.0
2020-12-01 11:50:00,64.44,64.47,64.35,64.39,8458.0,55.2984,55.3241,55.2211,55.2555,8458.0
2020-12-01 12:00:00,64.42,64.58,64.42,64.58,8794.0,55.2812,55.4185,55.2812,55.4185,8794.0
2020-12-01 12:10:00,64.56,64.56,64.35,64.35,11476.0,55.4013,55.4013,55.2211,55.2211,11476.0
2020-12-01 12:20:00,64.36,64.38,64.26,64.32,15224.0,55.2297,55.2469,55.1439,55.1954,15224.0
2020-12-01 12:30:00,64.3,64.39,64.23,64.25,16648.0,55.1782,55.2555,55.1182,55.1353,16648.0
2020-12-01 12:40:00,64.23,64.42,64.23,64.36,15034.0,55.1182,55.2812,55.1182,55.2297,15034.0
2020-12-01 12:50:00,64.36,64.36,64.21,64.27,48136.0,55.2297,55.2297,55.101,55.1525,48136.0
2020-12-01 13:00:00,64.31,64.31,64.25,64.25,14128.0,55.1868,55.1868,55.1353,55.1353,14128.0
2020-12-01 13:10:00,64.25,64.32,64.24,64.27,18200.0,55.1353,55.1954,55.1267,55.1525,18200.0
2020-12-01 13:20:00,64.23,64.32,64.23,64.26,17016.0,55.1182,55.1954,55.1182,55.1439,17016.0
2020-12-01 13:30:00,64.3,64.32,64.27,64.28,11074.0,55.1782,55.1954,55.1525,55.1611,11074.0
2020-12-01 13:40:00,64.29,64.32,64.2,64.22,23340.0,55.1696,55.1954,55.0924,55.1096,23340.0
2020-12-01 13:50:00,64.19,64.28,64.14,64.28,91416.0,55.0838,55.1611,55.0409,55.1611,91416.0
2020-12-01 14:00:00,64.28,64.29,64.25,64.26,12938.0,55.1611,55.1696,55.1353,55.1439,12938.0
2020-12-01 14:10:00,64.25,64.25,64.08,64.08,19536.0,55.1353,55.1353,54.9894,54.9894,19536.0
2020-12-01 14:20:00,64.08,64.17,64.04,64.16,17590.0,54.9894,55.0667,54.9551,55.0581,17590.0
2020-12-01 14:30:00,64.16,64.17,64.06,64.13,31382.0,55.0581,55.0667,54.9723,55.0323,31382.0
2020-12-01 14:40:00,64.11,64.14,64.09,64.13,87210.0,55.0152,55.0409,54.998,55.0323,87210.0
2020-12-01 14:50:00,64.11,64.16,64.08,64.1,25412.0,55.0152,55.0581,54.9894,55.0066,25412.0
2020-12-01 15:00:00,64.1,64.13,63.99,64.02,32398.0,55.0066,55.0323,54.9122,54.9379,32398.0
2020-12-01 15:10:00,64.02,64.13,64.01,64.08,42134.0,54.9379,55.0323,54.9294,54.9894,42134.0
2020-12-01 15:20:00,64.05,64.16,64.05,64.14,40620.0,54.9637,55.0581,54.9637,55.0409,40620.0
2020-12-01 15:30:00,64.13,64.16,64.03,64.04,40458.0,55.0323,55.0581,54.9465,54.9551,40458.0
2020-12-01 15:40:00,64.02,64.13,64.02,64.07,36504.0,54.9379,55.0323,54.9379,54.9809,36504.0
2020-12-01 15:50:00,64.03,64.15,63.82,63.9,194694.0,54.9465,55.0495,54.7663,54.835,194694.0
2020-12-02 09:30:00,64.32,64.8,64.01,64.42,281126.0,55.1954,55.6073,54.9294,55.2812,281126.0
2020-12-02 09:40:00,64.38,64.54,64.21,64.51,97530.0,55.2469,55.3842,55.101,55.3584,97530.0
2020-12-02 09:50:00,64.54,64.76,64.42,64.66,76136.0,55.3842,55.573,55.2812,55.4872,76136.0
2020-12-02 10:00:00,64.67,64.71,64.37,64.5,42392.0,55.4957,55.5301,55.2383,55.3499,42392.0
2020-12-02 10:10:00,64.53,64.55,64.11,64.16,45476.0,55.3756,55.3928,55.0152,55.0581,45476.0
2020-12-02 10:20:00,64.13,64.26,63.83,64.26,51112.0,55.0323,55.1439,54.7749,55.1439,51112.0
2020-12-02 10:30:00,64.26,64.26,63.96,63.97,74812.0,55.1439,55.1439,54.8865,54.895,74812.0
2020-12-02 10:40:00,63.97,64.14,63.93,64.06,57300.0,54.895,55.0409,54.8607,54.9723,57300.0
2020-12-02 10:50:00,64.07,64.24,64.07,64.13,45428.0,54.9809,55.1267,54.9809,55.0323,45428.0
2020-12-02 11:00:00,64.14,64.27,64.08,64.1,56202.0,55.0409,55.1525,54.9894,55.0066,56202.0
2020-12-02 11:10:00,64.08,64.2,64.08,64.13,42368.0,54.9894,55.0924,54.9894,55.0323,42368.0
2020-12-02 11:20:00,64.16,64.3,64.14,64.27,38734.0,55.0581,55.1782,55.0409,55.1525,38734.0
2020-12-02 11:30:00,64.27,64.43,64.2,64.39,17254.0,55.1525,55.2898,55.0924,55.2555,17254.0
2020-12-02 11:40:00,64.39,64.56,64.38,64.49,68330.0,55.2555,55.4013,55.2469,55.3413,68330.0
2020-12-02 11:50:00,64.5,64.67,64.49,64.5,80968.0,55.3499,55.4957,55.3413,55.3499,80968.0
2020-12-02 12:00:00,64.49,64.58,64.4,64.48,68596.0,55.3413,55.4185,55.264,55.3327,68596.0
2020-12-02 12:10:00,64.5,64.52,64.41,64.47,33794.0,55.3499,55.367,55.2726,55.3241,33794.0
2020-12-02 12:20:00,64.49,64.61,64.41,64.61,56622.0,55.3413,55.4442,55.2726,55.4442,56622.0
2020-12-02 12:30:00,64.6,64.62,64.54,64.54,28082.0,55.4357,55.4528,55.3842,55.3842,28082.0
2020-12-02 12:40:00,64.55,64.69,64.53,64.67,23720.0,55.3928,55.5129,55.3756,55.4957,23720.0
2020-12-02 12:50:00,64.67,64.77,64.58,64.63,57562.0,55.4957,55.5815,55.4185,55.4614,57562.0
2020-12-02 13:00:00,64.64,64.78,64.61,64.67,45890.0,55.47,55.5901,55.4442,55.4957,45890.0
2020-12-02 13:10:00,64.7,64.74,64.61,64.71,54006.0,55.5215,55.5558,55.4442,55.5301,54006.0
2020-12-02 13:20:00,64.71,64.79,64.67,64.75,39762.0,55.5301,55.5987,55.4957,55.5644,39762.0
2020-12-02 13:30:00,64.76,64.92,64.76,64.88,56090.0,55.573,55.7103,55.573,55.6759,56090.0
2020-12-02 13:40:00,64.88,64.98,64.88,64.92,32700.0,55.6759,55.7618,55.6759,55.7103,32700.0
2020-12-02 13:50:00,64.92,64.92,64.8,64.85,29598.0,55.7103,55.7103,55.6073,55.6502,29598.0
2020-12-02 14:00:00,64.84,64.89,64.79,64.86,52026.0,55.6416,55.6845,55.5987,55.6588,52026.0
2020-12-02 14:10:00,64.86,64.89,64.82,64.88,31564.0,55.6588,55.6845,55.6245,55.6759,31564.0
2020-12-02 14:20:00,64.85,65.17,64.85,65.13,43562.0,55.6502,55.9248,55.6502,55.8905,43562.0
2020-12-02 14:30:00,65.14,65.26,65.13,65.22,43600.0,55.8991,56.002,55.8905,55.9677,43600.0
2020-12-02 14:40:00,65.22,65.29,65.17,65.28,85076.0,55.9677,56.0278,55.9248,56.0192,85076.0
2020-12-02 14:50:00,65.28,65.45,65.14,65.14,87826.0,56.0192,56.1651,55.8991,55.8991,87826.0
2020-12-02 15:00:00,65.15,65.41,65.0,65.4,55712.0,55.9076,56.1308,55.7789,56.1222,55712.0
2020-12-02 15:10:00,65.4,65.51,65.32,65.36,92028.0,56.1222,56.2166,56.0535,56.0878,92028.0
2020-12-02 15:20:00,65.36,65.41,65.18,65.27,81136.0,56.0878,56.1308,55.9334,56.0106,81136.0
2020-12-02 15:30:00,65.26,65.5,65.26,65.44,91544.0,56.002,56.208,56.002,56.1565,91544.0
2020-12-02 15:40:00,65.45,65.78,65.45,65.74,150840.0,56.1651,56.4483,56.1651,56.4139,150840.0
2020-12-02 15:50:00,65.74,65.8,65.62,65.71,445422.0,56.4139,56.4654,56.311,56.3882,445422.0
2020-12-03 09:30:00,65.33,65.43,65.04,65.28,44032.0,56.0621,56.1479,55.8132,56.0192,44032.0
2020-12-03 09:40:00,65.35,65.69,65.3,65.69,26028.0,56.0793,56.371,56.0364,56.371,26028.0
2020-12-03 09:50:00,65.69,65.74,65.54,65.65,25128.0,56.371,56.4139,56.2423,56.3367,25128.0
2020-12-03 10:00:00,65.65,65.8,65.33,65.33,59216.0,56.3367,56.4654,56.0621,56.0621,59216.0
2020-12-03 10:10:00,65.29,65.36,65.1,65.29,130804.0,56.0278,56.0878,55.8647,56.0278,130804.0
2020-12-03 10:20:00,65.29,65.44,65.19,65.19,77580.0,56.0278,56.1565,55.942,55.942,77580.0
2020-12-03 10:30:00,65.2,65.6,65.2,65.54,31758.0,55.9505,56.2938,55.9505,56.2423,31758.0
2020-12-03 10:40:00,65.58,65.79,65.55,65.79,12146.0,56.2766,56.4568,56.2509,56.4568,12146.0
2020-12-03 10:50:00,65.77,66.01,65.76,65.99,34954.0,56.4397,56.6456,56.4311,56.6285,34954.0
2020-12-03 11:00:00,66.03,66.21,66.0,66.17,32684.0,56.6628,56.8173,56.6371,56.7829,32684.0
2020-12-03 11:10:00,66.14,66.35,66.1,66.27,28212.0,56.7572,56.9374,56.7229,56.8688,28212.0
2020-12-03 11:20:00,66.27,66.33,66.12,66.12,15732.0,56.8688,56.9202,56.74,56.74,15732.0
2020-12-03 11:30:00,66.17,66.39,66.16,66.31,100374.0,56.7829,56.9717,56.7744,56.9031,100374.0
2020-12-03 11:40:00,66.29,66.36,66.24,66.26,26354.0,56.8859,56.946,56.843,56.8602,26354.0
2020-12-03 11:50:00,66.25,66.32,66.06,66.08,36906.0,56.8516,56.9117,56.6885,56.7057,36906.0
2020-12-03 12:00:00,66.0,66.12,65.98,66.06,15178.0,56.6371,56.74,56.6199,56.6885,15178.0
2020-12-03 12:10:00,66.07,66.08,65.98,66.07,25840.0,56.6971,56.7057,56.6199,56.6971,25840.0
2020-12-03 12:20:00,66.08,66.24,66.06,66.15,19050.0,56.7057,56.843,56.6885,56.7658,19050.0
2020-12-03 12:30:00,66.14,66.2,65.98,66.0,13768.0,56.7572,56.8087,56.6199,56.6371,13768.0
2020-12-03 12:40:00,66.0,66.02,65.9,65.95,18502.0,56.6371,56.6542,56.5512,56.5941,18502.0
2020-12-03 12:50:00,65.96,66.06,65.88,66.06,13928.0,56.6027,56.6885,56.5341,56.6885,13928.0
2020-12-03 13:00:00,66.06,66.13,65.94,65.96,16794.0,56.6885,56.7486,56.5856,56.6027,16794.0
2020-12-03 13:10:00,65.97,66.09,65.97,66.05,36338.0,56.6113,56.7143,56.6113,56.68,36338.0
2020-12-03 13:20:00,66.06,66.06,65.99,66.03,19372.0,56.6885,56.6885,56.6285,56.6628,19372.0
2020-12-03 13:30:00,66.03,66.05,65.97,66.0,20832.0,56.6628,56.68,56.6113,56.6371,20832.0
2020-12-03 13:40:00,66.01,66.12,65.99,66.12,37886.0,56.6456,56.74,56.6285,56.74,37886.0
2020-12-03 13:50:00,66.1,66.1,65.95,66.0,31688.0,56.7229,56.7229,56.5941,56.6371,31688.0
2020-12-03 14:00:00,66.0,66.07,65.96,66.03,59128.0,56.6371,56.6971,56.6027,56.6628,59128.0
2020-12-03 14:10:00,66.04,66.04,65.92,65.96,29206.0,56.6714,56.6714,56.5684,56.6027,29206.0
2020-12-03 14:20:00,65.96,65.98,65.82,65.89,60216.0,56.6027,56.6199,56.4826,56.5427,60216.0
2020-12-03 14:30:00,65.89,66.11,65.89,66.08,30412.0,56.5427,56.7315,56.5427,56.7057,30412.0
2020-12-03 14:40:00,66.08,66.14,66.07,66.13,28902.0,56.7057,56.7572,56.6971,56.7486,28902.0
2020-12-03 14:50:00,66.14,66.14,66.07,66.08,29938.0,56.7572,56.7572,56.6971,56.7057,29938.0
2020-12-03 15:00:00,66.07,66.11,65.99,66.0,37828.0,56.6971,56.7315,56.6285,56.6371,37828.0
2020-12-03 15:10:00,66.0,66.14,66.0,66.11,102720.0,56.6371,56.7572,56.6371,56.7315,102720.0
2020-12-03 15:20:00,66.1,66.2,66.06,66.18,81148.0,56.7229,56.8087,56.6885,56.7915,81148.0
2020-12-03 15:30:00,66.19,66.2,66.0,66.0,111368.0,56.8001,56.8087,56.6371,56.6371,111368.0
2020-12-03 15:40:00,66.0,66.15,65.92,66.11,125436.0,56.6371,56.7658,56.5684,56.7315,125436.0
2020-12-03 15:50:00,66.1,66.14,65.84,66.03,393456.0,56.7229,56.7572,56.4998,56.6628,393456.0
2020-12-04 09:30:00,65.74,66.21,65.45,65.97,161016.0,56.4139,56.8173,56.1651,56.6113,161016.0
2020-12-04 09:40:00,66.02,66.02,65.78,65.85,32216.0,56.6542,56.6542,56.4483,56.5083,32216.0
2020-12-04 09:50:00,65.82,65.87,65.3,65.32,44508.0,56.4826,56.5255,56.0364,56.0535,44508.0
2020-12-04 10:00:00,65.29,65.36,65.09,65.28,177756.0,56.0278,56.0878,55.8562,56.0192,177756.0
2020-12-04 10:10:00,65.29,65.29,64.96,64.97,168312.0,56.0278,56.0278,55.7446,55.7532,168312.0
2020-12-04 10:20:00,64.97,65.22,64.72,65.18,180568.0,55.7532,55.9677,55.5386,55.9334,180568.0
2020-12-04 10:30:00,65.23,65.27,64.98,65.15,85580.0,55.9763,56.0106,55.7618,55.9076,85580.0
2020-12-04 10:40:00,65.16,65.33,65.06,65.08,100758.0,55.9162,56.0621,55.8304,55.8476,100758.0
2020-12-04 10:50:00,65.07,65.12,64.98,65.05,53938.0,55.839,55.8819,55.7618,55.8218,53938.0
2020-12-04 11:00:00,65.01,65.02,64.74,64.82,52082.0,55.7875,55.7961,55.5558,55.6245,52082.0
2020-12-04 11:10:00,64.83,64.83,64.52,64.53,37182.0,55.633,55.633,55.367,55.3756,37182.0
2020-12-04 11:20:00,64.51,64.53,64.39,64.44,55920.0,55.3584,55.3756,55.2555,55.2984,55920.0
2020-12-04 11:30:00,64.39,64.57,64.38,64.57,140792.0,55.2555,55.4099,55.2469,55.4099,140792.0
2020-12-04 11:40:00,64.57,64.67,64.44,64.58,96086.0,55.4099,55.4957,55.2984,55.4185,96086.0
2020-12-04 11:50:00,64.56,64.57,64.43,64.47,63196.0,55.4013,55.4099,55.2898,55.3241,63196.0
2020-12-04 12:00:00,64.47,64.52,64.32,64.36,63280.0,55.3241,55.367,55.1954,55.2297,63280.0
2020-12-04 12:10:00,64.35,64.43,64.25,64.3,68268.0,55.2211,55.2898,55.1353,55.1782,68268.0
2020-12-04 12:20:00,64.28,64.28,64.16,64.23,131802.0,55.1611,55.1611,55.0581,55.1182,131802.0
2020-12-04 12:30:00,64.23,64.27,64.03,64.03,92412.0,55.1182,55.1525,54.9465,54.9465,92412.0
2020-12-04 12:40:00,64.04,64.05,63.95,64.03,176142.0,54.9551,54.9637,54.8779,54.9465,176142.0
2020-12-04 12:50:00,64.02,64.03,63.95,64.03,40028.0,54.9379,54.9465,54.8779,54.9465,40028.0
2020-12-04 13:00:00,64.03,64.08,63.96,64.01,32102.0,54.9465,54.9894,54.8865,54.9294,32102.0
2020-12-04 13:10:00,64.02,64.02,63.77,63.82,92356.0,54.9379,54.9379,54.7234,54.7663,92356.0
2020-12-04 13:20:00,63.81,63.85,63.73,63.77,67254.0,54.7577,54.7921,54.6891,54.7234,67254.0
2020-12-04 13:30:00,63.76,63.86,63.73,63.74,54684.0,54.7148,54.8006,54.6891,54.6977,54684.0
2020-12-04 13:40:00,63.73,63.81,63.71,63.78,70364.0,54.6891,54.7577,54.6719,54.732,70364.0
2020-12-04 13:50:00,63.78,63.82,63.69,63.75,135392.0,54.732,54.7663,54.6548,54.7062,135392.0
2020-12-04 14:00:00,63.76,64.11,63.76,64.09,78098.0,54.7148,55.0152,54.7148,54.998,78098.0
2020-12-04 14:10:00,64.06,64.08,63.96,63.97,38186.0,54.9723,54.9894,54.8865,54.895,38186.0
2020-12-04 14:20:00,63.97,64.12,63.97,64.01,67032.0,54.895,55.0238,54.895,54.9294,67032.0
2020-12-04 14:30:00,64.03,64.03,63.93,63.95,26244.0,54.9465,54.9465,54.8607,54.8779,26244.0
2020-12-04 14:40:00,63.95,64.07,63.94,64.01,54442.0,54.8779,54.9809,54.8693,54.9294,54442.0
2020-12-04 14:50:00,64.02,64.02,63.8,63.84,58484.0,54.9379,54.9379,54.7492,54.7835,58484.0
2020-12-04 15:00:00,63.85,63.9,63.77,63.8,31984.0,54.7921,54.835,54.7234,54.7492,31984.0
2020-12-04 15:10:00,63.8,63.85,63.74,63.85,77612.0,54.7492,54.7921,54.6977,54.7921,77612.0
2020-12-04 15:20:00,63.85,63.86,63.72,63.84,66916.0,54.7921,54.8006,54.6805,54.7835,66916.0
2020-12-04 15:30:00,63.83,64.01,63.82,63.95,118064.0,54.7749,54.9294,54.7663,54.8779,118064.0
2020-12-04 15:40:00,63.94,64.08,63.91,64.0,143342.0,54.8693,54.9894,54.8435,54.9208,143342.0
2020-12-04 15:50:00,64.01,64.2,63.99,64.13,380226.0,54.9294,55.0924,54.9122,55.0323,380226.0
2020-12-07 09:40:00,63.79,63.96,63.6,63.95,118182.0,54.7406,54.8865,54.5775,54.8779,118182.0
2020-12-07 09:50:00,63.88,64.2,63.85,63.99,27828.0,54.8178,55.0924,54.7921,54.9122,27828.0
2020-12-07 10:00:00,63.95,64.1,63.93,63.94,84242.0,54.8779,55.0066,54.8607,54.8693,84242.0
2020-12-07 10:10:00,63.92,64.06,63.88,63.99,49494.0,54.8521,54.9723,54.8178,54.9122,49494.0
2020-12-07 10:20:00,63.96,64.42,63.93,64.4,65796.0,54.8865,55.2812,54.8607,55.264,65796.0
2020-12-07 10:30:00,64.41,64.44,64.27,64.36,48970.0,55.2726,55.2984,55.1525,55.2297,48970.0
2020-12-07 10:40:00,64.36,64.38,64.27,64.31,37728.0,55.2297,55.2469,55.1525,55.1868,37728.0
2020-12-07 10:50:00,64.31,64.45,64.29,64.33,53506.0,55.1868,55.3069,55.1696,55.204,53506.0
2020-12-07 11:00:00,64.34,64.45,64.34,64.36,42460.0,55.2125,55.3069,55.2125,55.2297,42460.0
2020-12-07 11:10:00,64.39,64.41,64.29,64.38,15948.0,55.2555,55.2726,55.1696,55.2469,15948.0
2020-12-07 11:20:00,64.39,64.43,64.34,64.38,34406.0,55.2555,55.2898,55.2125,55.2469,34406.0
2020-12-07 11:30:00,64.35,64.5,64.31,64.48,35606.0,55.2211,55.3499,55.1868,55.3327,35606.0
2020-12-07 11:40:00,64.48,64.5,64.31,64.37,24814.0,55.3327,55.3499,55.1868,55.2383,24814.0
2020-12-07 11:50:00,64.35,64.37,64.14,64.31,36794.0,55.2211,55.2383,55.0409,55.1868,36794.0
2020-12-07 12:00:00,64.25,64.42,64.24,64.35,26170.0,55.1353,55.2812,55.1267,55.2211,26170.0
2020-12-07 12:10:00,64.37,64.43,64.33,64.39,38110.0,55.2383,55.2898,55.204,55.2555,38110.0
2020-12-07 12:20:00,64.41,64.41,64.32,64.35,24022.0,55.2726,55.2726,55.1954,55.2211,24022.0
2020-12-07 12:30:00,64.32,64.34,64.24,64.26,42198.0,55.1954,55.2125,55.1267,55.1439,42198.0
2020-12-07 12:40:00,64.25,64.27,64.17,64.17,40624.0,55.1353,55.1525,55.0667,55.0667,40624.0
2020-12-07 12:50:00,64.17,64.19,64.1,64.14,25388.0,55.0667,55.0838,55.0066,55.0409,25388.0
2020-12-07 13:00:00,64.13,64.17,64.03,64.04,26164.0,55.0323,55.0667,54.9465,54.9551,26164.0
2020-12-07 13:10:00,64.03,64.09,63.97,64.04,28706.0,54.9465,54.998,54.895,54.9551,28706.0
2020-12-07 13:20:00,64.04,64.06,63.98,64.03,31544.0,54.9551,54.9723,54.9036,54.9465,31544.0
2020-12-07 13:30:00,63.99,64.06,63.96,63.99,32530.0,54.9122,54.9723,54.8865,54.9122,32530.0
2020-12-07 13:40:00,63.96,63.98,63.87,63.97,19834.0,54.8865,54.9036,54.8092,54.895,19834.0
2020-12-07 13:50:00,63.96,63.97,63.85,63.85,44048.0,54.8865,54.895,54.7921,54.7921,44048.0
2020-12-07 14:00:00,63.87,63.91,63.79,63.88,21486.0,54.8092,54.8435,54.7406,54.8178,21486.0
2020-12-07 14:10:00,63.88,63.88,63.69,63.69,21170.0,54.8178,54.8178,54.6548,54.6548,21170.0
2020-12-07 14:20:00,63.71,63.74,63.67,63.68,20200.0,54.6719,54.6977,54.6376,54.6462,20200.0
2020-12-07 14:30:00,63.7,63.74,63.62,63.62,49586.0,54.6633,54.6977,54.5947,54.5947,49586.0
2020-12-07 14:40:00,63.65,63.76,63.64,63.72,43420.0,54.6204,54.7148,54.6119,54.6805,43420.0
2020-12-07 14:50:00,63.73,63.75,63.7,63.72,57886.0,54.6891,54.7062,54.6633,54.6805,57886.0
2020-12-07 15:00:00,63.72,63.77,63.66,63.72,22154.0,54.6805,54.7234,54.629,54.6805,22154.0
2020-12-07 15:10:00,63.71,63.72,63.65,63.65,20338.0,54.6719,54.6805,54.6204,54.6204,20338.0
2020-12-07 15:20:00,63.67,63.72,63.66,63.7,63442.0,54.6376,54.6805,54.629,54.6633,63442.0
2020-12-07 15:30:00,63.7,63.81,63.7,63.76,100722.0,54.6633,54.7577,54.6633,54.7148,100722.0
2020-12-07 15:40:00,63.74,63.84,63.72,63.81,212434.0,54.6977,54.7835,54.6805,54.7577,212434.0
2020-12-07 15:50:00,63.82,64.25,63.81,64.11,310034.0,54.7663,55.1353,54.7577,55.0152,310034.0
2020-12-08 09:30:00,63.71,64.24,63.64,64.14,54232.0,54.6719,55.1267,54.6119,55.0409,54232.0
2020-12-08 09:40:00,64.14,64.19,64.01,64.03,48560.0,55.0409,55.0838,54.9294,54.9465,48560.0
2020-12-08 09:50:00,64.03,64.09,63.88,64.03,19620.0,54.9465,54.998,54.8178,54.9465,19620.0
2020-12-08 10:00:00,64.08,64.25,63.94,64.25,44428.0,54.9894,55.1353,54.8693,55.1353,44428.0
2020-12-08 10:10:00,64.24,64.7,64.22,64.7,191386.0,55.1267,55.5215,55.1096,55.5215,191386.0
2020-12-08 10:20:00,64.7,65.01,64.67,64.99,77028.0,55.5215,55.7875,55.4957,55.7703,77028.0
2020-12-08 10:30:00,65.0,65.03,64.68,64.71,75310.0,55.7789,55.8047,55.5043,55.5301,75310.0
2020-12-08 10:40:00,64.72,64.82,64.7,64.8,22840.0,55.5386,55.6245,55.5215,55.6073,22840.0
2020-12-08 10:50:00,64.81,64.88,64.72,64.83,54960.0,55.6159,55.6759,55.5386,55.633,54960.0
2020-12-08 11:00:00,64.86,64.97,64.79,64.83,41106.0,55.6588,55.7532,55.5987,55.633,41106.0
2020-12-08 11:10:00,64.83,64.86,64.77,64.81,48548.0,55.633,55.6588,55.5815,55.6159,48548.0
2020-12-08 11:20:00,64.83,64.85,64.71,64.72,34474.0,55.633,55.6502,55.5301,55.5386,34474.0
2020-12-08 11:30:00,64.73,64.79,64.66,64.73,22676.0,55.5472,55.5987,55.4872,55.5472,22676.0
2020-12-08 11:40:00,64.76,64.83,64.71,64.75,29848.0,55.573,55.633,55.5301,55.5644,29848.0
2020-12-08 11:50:00,64.75,64.76,64.65,64.65,27170.0,55.5644,55.573,55.4786,55.4786,27170.0
2020-12-08 12:00:00,64.65,64.78,64.63,64.78,51546.0,55.4786,55.5901,55.4614,55.5901,51546.0
2020-12-08 12:10:00,64.76,64.81,64.71,64.79,22750.0,55.573,55.6159,55.5301,55.5987,22750.0
2020-12-08 12:20:00,64.79,64.82,64.73,64.75,23912.0,55.5987,55.6245,55.5472,55.5644,23912.0
2020-12-08 12:30:00,64.75,64.83,64.71,64.77,21038.0,55.5644,55.633,55.5301,55.5815,21038.0
2020-12-08 12:40:00,64.77,64.92,64.77,64.89,18914.0,55.5815,55.7103,55.5815,55.6845,18914.0
2020-12-08 12:50:00,64.91,64.99,64.78,64.78,31010.0,55.7017,55.7703,55.5901,55.5901,31010.0
2020-12-08 13:00:00,64.78,64.85,64.78,64.83,12328.0,55.5901,55.6502,55.5901,55.633,12328.0
2020-12-08 13:10:00,64.81,64.82,64.75,64.8,22534.0,55.6159,55.6245,55.5644,55.6073,22534.0
2020-12-08 13:20:00,64.8,64.84,64.76,64.83,46042.0,55.6073,55.6416,55.573,55.633,46042.0
2020-12-08 13:30:00,64.85,64.86,64.76,64.78,23542.0,55.6502,55.6588,55.573,55.5901,23542.0
2020-12-08 13:40:00,64.79,64.91,64.77,64.79,72982.0,55.5987,55.7017,55.5815,55.5987,72982.0
2020-12-08 13:50:00,64.81,64.85,64.75,64.8,33462.0,55.6159,55.6502,55.5644,55.6073,33462.0
2020-12-08 14:00:00,64.81,64.91,64.8,64.82,52592.0,55.6159,55.7017,55.6073,55.6245,52592.0
2020-12-08 14:10:00,64.82,64.86,64.81,64.81,19660.0,55.6245,55.6588,55.6159,55.6159,19660.0
2020-12-08 14:20:00,64.81,64.82,64.72,64.75,27784.0,55.6159,55.6245,55.5386,55.5644,27784.0
2020-12-08 14:30:00,64.75,64.79,64.7,64.72,31366.0,55.5644,55.5987,55.5215,55.5386,31366.0
2020-12-08 14:40:00,64.72,64.73,64.58,64.59,40754.0,55.5386,55.5472,55.4185,55.4271,40754.0
2020-12-08 14:50:00,64.58,64.6,64.5,64.5,43186.0,55.4185,55.4357,55.3499,55.3499,43186.0
2020-12-08 15:00:00,64.47,64.5,64.43,64.48,26598.0,55.3241,55.3499,55.2898,55.3327,26598.0
2020-12-08 15:10:00,64.47,64.58,64.47,64.54,27390.0,55.3241,55.4185,55.3241,55.3842,27390.0
2020-12-08 15:20:00,64.53,64.58,64.47,64.56,49562.0,55.3756,55.4185,55.3241,55.4013,49562.0
2020-12-08 15:30:00,64.55,64.55,64.44,64.53,55218.0,55.3928,55.3928,55.2984,55.3756,55218.0
2020-12-08 15:40:00,64.52,64.64,64.5,64.58,64426.0,55.367,55.47,55.3499,55.4185,64426.0
2020-12-08 15:50:00,64.57,64.65,64.51,64.65,307058.0,55.4099,55.4786,55.3584,55.4786,307058.0
2020-12-09 09:30:00,64.74,64.81,64.66,64.71,53656.0,55.5558,55.6159,55.4872,55.5301,53656.0
2020-12-09 09:40:00,64.7,64.72,64.62,64.62,21988.0,55.5215,55.5386,55.4528,55.4528,21988.0
2020-12-09 09:50:00,64.61,64.67,64.47,64.67,21344.0,55.4442,55.4957,55.3241,55.4957,21344.0
2020-12-09 10:00:00,64.64,64.78,64.61,64.64,33524.0,55.47,55.5901,55.4442,55.47,33524.0
2020-12-09 10:10:00,64.61,64.65,64.4,64.4,35556.0,55.4442,55.4786,55.264,55.264,35556.0
2020-12-09 10:20:00,64.37,64.65,64.36,64.6,71724.0,55.2383,55.4786,55.2297,55.4357,71724.0
2020-12-09 10:30:00,64.61,64.65,64.51,64.58,55614.0,55.4442,55.4786,55.3584,55.4185,55614.0
2020-12-09 10:40:00,64.58,64.67,64.51,64.53,15130.0,55.4185,55.4957,55.3584,55.3756,15130.0
2020-12-09 10:50:00,64.54,64.61,64.47,64.58,14768.0,55.3842,55.4442,55.3241,55.4185,14768.0
2020-12-09 11:00:00,64.58,64.67,64.52,64.54,16696.0,55.4185,55.4957,55.367,55.3842,16696.0
2020-12-09 11:10:00,64.52,64.53,64.44,64.5,54218.0,55.367,55.3756,55.2984,55.3499,54218.0
2020-12-09 11:20:00,64.48,64.52,64.39,64.52,12454.0,55.3327,55.367,55.2555,55.367,12454.0
2020-12-09 11:30:00,64.46,64.51,64.35,64.5,13306.0,55.3155,55.3584,55.2211,55.3499,13306.0
2020-12-09 11:40:00,64.48,64.55,64.45,64.45,9956.0,55.3327,55.3928,55.3069,55.3069,9956.0
2020-12-09 11:50:00,64.45,64.5,64.33,64.47,18162.0,55.3069,55.3499,55.204,55.3241,18162.0
2020-12-09 12:00:00,64.47,64.48,64.4,64.46,14698.0,55.3241,55.3327,55.264,55.3155,14698.0
2020-12-09 12:10:00,64.48,64.55,64.39,64.55,28924.0,55.3327,55.3928,55.2555,55.3928,28924.0
2020-12-09 12:20:00,64.55,64.55,64.31,64.32,31878.0,55.3928,55.3928,55.1868,55.1954,31878.0
2020-12-09 12:30:00,64.33,64.41,64.26,64.41,11018.0,55.204,55.2726,55.1439,55.2726,11018.0
2020-12-09 12:40:00,64.41,64.43,64.38,64.42,19290.0,55.2726,55.2898,55.2469,55.2812,19290.0
2020-12-09 12:50:00,64.41,64.51,64.38,64.51,29218.0,55.2726,55.3584,55.2469,55.3584,29218.0
2020-12-09 13:00:00,64.5,64.52,64.43,64.46,26202.0,55.3499,55.367,55.2898,55.3155,26202.0
2020-12-09 13:10:00,64.47,64.5,64.38,64.41,12876.0,55.3241,55.3499,55.2469,55.2726,12876.0
2020-12-09 13:20:00,64.47,64.49,64.39,64.45,25872.0,55.3241,55.3413,55.2555,55.3069,25872.0
2020-12-09 13:30:00,64.47,64.49,64.36,64.43,22454.0,55.3241,55.3413,55.2297,55.2898,22454.0
2020-12-09 13:40:00,64.4,64.5,64.4,64.45,29302.0,55.264,55.3499,55.264,55.3069,29302.0
2020-12-09 13:50:00,64.45,64.45,64.26,64.33,17528.0,55.3069,55.3069,55.1439,55.204,17528.0
2020-12-09 14:00:00,64.28,64.48,64.28,64.38,12384.0,55.1611,55.3327,55.1611,55.2469,12384.0
2020-12-09 14:10:00,64.39,64.43,64.34,64.41,24856.0,55.2555,55.2898,55.2125,55.2726,24856.0
2020-12-09 14:20:00,64.41,64.5,64.39,64.5,41280.0,55.2726,55.3499,55.2555,55.3499,41280.0
2020-12-09 14:30:00,64.49,64.5,64.25,64.26,34566.0,55.3413,55.3499,55.1353,55.1439,34566.0
2020-12-09 14:40:00,64.28,64.42,64.17,64.38,44998.0,55.1611,55.2812,55.0667,55.2469,44998.0
2020-12-09 14:50:00,64.35,64.37,64.26,64.36,40392.0,55.2211,55.2383,55.1439,55.2297,40392.0
2020-12-09 15:00:00,64.36,64.39,64.23,64.27,59914.0,55.2297,55.2555,55.1182,55.1525,59914.0
2020-12-09 15:10:00,64.28,64.4,64.27,64.32,80784.0,55.1611,55.264,55.1525,55.1954,80784.0
2020-12-09 15:20:00,64.33,64.42,64.31,64.41,73246.0,55.204,55.2812,55.1868,55.2726,73246.0
2020-12-09 15:30:00,64.42,64.49,64.39,64.42,51512.0,55.2812,55.3413,55.2555,55.2812,51512.0
2020-12-09 15:40:00,64.42,64.61,64.41,64.54,59592.0,55.2812,55.4442,55.2726,55.3842,59592.0
2020-12-09 15:50:00,64.53,64.63,64.43,64.43,336228.0,55.3756,55.4614,55.2898,55.2898,336228.0
2020-12-10 09:30:00,64.59,64.75,64.2,64.5,55038.0,55.4271,55.5644,55.0924,55.3499,55038.0
2020-12-10 09:40:00,64.5,64.5,64.28,64.35,21552.0,55.3499,55.3499,55.1611,55.2211,21552.0
2020-12-10 09:50:00,64.38,64.44,64.25,64.28,41666.0,55.2469,55.2984,55.1353,55.1611,41666.0
2020-12-10 10:00:00,64.28,64.47,64.23,64.38,52792.0,55.1611,55.3241,55.1182,55.2469,52792.0
2020-12-10 10:10:00,64.36,64.48,64.36,64.39,134188.0,55.2297,55.3327,55.2297,55.2555,134188.0
2020-12-10 10:20:00,64.41,64.42,64.29,64.29,24508.0,55.2726,55.2812,55.1696,55.1696,24508.0
2020-12-10 10:30:00,64.29,64.36,64.19,64.33,21848.0,55.1696,55.2297,55.0838,55.204,21848.0
2020-12-10 10:40:00,64.33,64.36,64.28,64.34,10130.0,55.204,55.2297,55.1611,55.2125,10130.0
2020-12-10 10:50:00,64.35,64.42,64.33,64.36,18696.0,55.2211,55.2812,55.204,55.2297,18696.0
2020-12-10 11:00:00,64.33,64.42,64.33,64.38,15604.0,55.204,55.2812,55.204,55.2469,15604.0
2020-12-10 11:10:00,64.39,64.5,64.39,64.46,15296.0,55.2555,55.3499,55.2555,55.3155,15296.0
2020-12-10 11:20:00,64.42,64.45,64.39,64.41,15316.0,55.2812,55.3069,55.2555,55.2726,15316.0
2020-12-10 11:30:00,64.43,64.43,64.31,64.33,14160.0,55.2898,55.2898,55.1868,55.204,14160.0
2020-12-10 11:40:00,64.29,64.37,64.28,64.31,14422.0,55.1696,55.2383,55.1611,55.1868,14422.0
2020-12-10 11:50:00,64.33,64.33,64.17,64.25,13428.0,55.204,55.204,55.0667,55.1353,13428.0
2020-12-10 12:00:00,64.25,64.37,64.24,64.3,39934.0,55.1353,55.2383,55.1267,55.1782,39934.0
2020-12-10 12:10:00,64.3,64.32,64.21,64.24,15402.0,55.1782,55.1954,55.101,55.1267,15402.0
2020-12-10 12:20:00,64.23,64.36,64.22,64.33,14948.0,55.1182,55.2297,55.1096,55.204,14948.0
2020-12-10 12:30:00,64.29,64.33,64.24,64.25,23764.0,55.1696,55.204,55.1267,55.1353,23764.0
2020-12-10 12:40:00,64.25,64.32,64.16,64.3,32114.0,55.1353,55.1954,55.0581,55.1782,32114.0
2020-12-10 12:50:00,64.29,64.42,64.2,64.2,35700.0,55.1696,55.2812,55.0924,55.0924,35700.0
2020-12-10 13:00:00,64.21,64.25,64.17,64.24,28702.0,55.101,55.1353,55.0667,55.1267,28702.0
2020-12-10 13:10:00,64.25,64.33,64.24,64.33,19172.0,55.1353,55.204,55.1267,55.204,19172.0
2020-12-10 13:20:00,64.34,64.36,64.31,64.31,19940.0,55.2125,55.2297,55.1868,55.1868,19940.0
2020-12-10 13:30:00,64.31,64.35,64.27,64.28,9866.0,55.1868,55.2211,55.1525,55.1611,9866.0
2020-12-10 13:40:00,64.31,64.36,64.21,64.27,13404.0,55.1868,55.2297,55.101,55.1525,13404.0
2020-12-10 13:50:00,64.23,64.26,64.16,64.17,12814.0,55.1182,55.1439,55.0581,55.0667,12814.0
2020-12-10 14:00:00,64.19,64.26,64.16,64.25,28396.0,55.0838,55.1439,55.0581,55.1353,28396.0
2020-12-10 14:10:00,64.23,64.23,64.1,64.11,41606.0,55.1182,55.1182,55.0066,55.0152,41606.0
2020-12-10 14:20:00,64.11,64.12,64.05,64.11,19120.0,55.0152,55.0238,54.9637,55.0152,19120.0
2020-12-10 14:30:00,64.11,64.21,64.06,64.21,22498.0,55.0152,55.101,54.9723,55.101,22498.0
2020-12-10 14:40:00,64.19,64.21,64.14,64.2,46870.0,55.0838,55.101,55.0409,55.0924,46870.0
2020-12-10 14:50:00,64.19,64.33,64.16,64.17,101610.0,55.0838,55.204,55.0581,55.0667,101610.0
2020-12-10 15:00:00,64.25,64.36,64.25,64.36,17920.0,55.1353,55.2297,55.1353,55.2297,17920.0
2020-12-10 15:10:00,64.35,64.46,64.3,64.43,25280.0,55.2211,55.3155,55.1782,55.2898,25280.0
2020-12-10 15:20:00,64.42,64.43,64.33,64.41,27412.0,55.2812,55.2898,55.204,55.2726,27412.0
2020-12-10 15:30:00,64.4,64.41,64.22,64.25,34212.0,55.264,55.2726,55.1096,55.1353,34212.0
2020-12-10 15:40:00,64.23,64.36,64.22,64.29,131366.0,55.1182,55.2297,55.1096,55.1696,131366.0
2020-12-10 15:50:00,64.33,64.39,64.29,64.36,231396.0,55.204,55.2555,55.1696,55.2297,231396.0
2020-12-11 09:30:00,63.8,64.33,63.8,64.33,74366.0,54.7492,55.204,54.7492,55.204,74366.0
2020-12-11 09:40:00,64.33,64.47,64.25,64.46,28976.0,55.204,55.3241,55.1353,55.3155,28976.0
2020-12-11 09:50:00,64.42,64.42,64.13,64.2,25116.0,55.2812,55.2812,55.0323,55.0924,25116.0
2020-12-11 10:00:00,64.2,64.46,64.18,64.45,25138.0,55.0924,55.3155,55.0752,55.3069,25138.0
2020-12-11 10:10:00,64.46,64.48,64.35,64.37,110272.0,55.3155,55.3327,55.2211,55.2383,110272.0
2020-12-11 10:20:00,64.33,64.37,64.17,64.19,16212.0,55.204,55.2383,55.0667,55.0838,16212.0
2020-12-11 10:30:00,64.23,64.32,64.23,64.23,14234.0,55.1182,55.1954,55.1182,55.1182,14234.0
2020-12-11 10:40:00,64.24,64.32,64.2,64.31,9556.0,55.1267,55.1954,55.0924,55.1868,9556.0
2020-12-11 10:50:00,64.35,64.45,64.3,64.42,17218.0,55.2211,55.3069,55.1782,55.2812,17218.0
2020-12-11 11:00:00,64.41,64.41,64.22,64.25,15036.0,55.2726,55.2726,55.1096,55.1353,15036.0
2020-12-11 11:10:00,64.28,64.28,64.18,64.18,16610.0,55.1611,55.1611,55.0752,55.0752,16610.0
2020-12-11 11:20:00,64.2,64.22,64.1,64.11,37886.0,55.0924,55.1096,55.0066,55.0152,37886.0
2020-12-11 11:30:00,64.11,64.13,63.99,64.02,22714.0,55.0152,55.0323,54.9122,54.9379,22714.0
2020-12-11 11:40:00,64.01,64.18,64.01,64.17,33448.0,54.9294,55.0752,54.9294,55.0667,33448.0
2020-12-11 11:50:00,64.18,64.2,64.14,64.14,56600.0,55.0752,55.0924,55.0409,55.0409,56600.0
2020-12-11 12:00:00,64.14,64.16,64.1,64.12,69348.0,55.0409,55.0581,55.0066,55.0238,69348.0
2020-12-11 12:10:00,64.11,64.15,64.04,64.11,15058.0,55.0152,55.0495,54.9551,55.0152,15058.0
2020-12-11 12:20:00,64.11,64.11,64.02,64.1,24538.0,55.0152,55.0152,54.9379,55.0066,24538.0
2020-12-11 12:30:00,64.09,64.09,63.97,63.97,6032.0,54.998,54.998,54.895,54.895,6032.0
2020-12-11 12:40:00,63.97,64.05,63.95,64.03,6642.0,54.895,54.9637,54.8779,54.9465,6642.0
2020-12-11 12:50:00,64.03,64.06,63.99,64.05,32132.0,54.9465,54.9723,54.9122,54.9637,32132.0
2020-12-11 13:00:00,64.04,64.04,63.94,63.96,14496.0,54.9551,54.9551,54.8693,54.8865,14496.0
2020-12-11 13:10:00,63.95,64.05,63.91,63.98,43402.0,54.8779,54.9637,54.8435,54.9036,43402.0
2020-12-11 13:20:00,64.03,64.09,63.98,64.04,38638.0,54.9465,54.998,54.9036,54.9551,38638.0
2020-12-11 13:30:00,64.04,64.05,63.97,64.03,31244.0,54.9551,54.9637,54.895,54.9465,31244.0
2020-12-11 13:40:00,64.01,64.04,63.99,64.01,50550.0,54.9294,54.9551,54.9122,54.9294,50550.0
2020-12-11 13:50:00,64.02,64.11,64.01,64.05,22930.0,54.9379,55.0152,54.9294,54.9637,22930.0
2020-12-11 14:00:00,64.04,64.08,63.99,64.0,21216.0,54.9551,54.9894,54.9122,54.9208,21216.0
2020-12-11 14:10:00,64.0,64.01,63.98,64.0,28892.0,54.9208,54.9294,54.9036,54.9208,28892.0
2020-12-11 14:20:00,63.99,63.99,63.91,63.96,24996.0,54.9122,54.9122,54.8435,54.8865,24996.0
2020-12-11 14:30:00,63.99,64.01,63.92,63.94,43488.0,54.9122,54.9294,54.8521,54.8693,43488.0
2020-12-11 14:40:00,63.96,64.02,63.94,64.0,35014.0,54.8865,54.9379,54.8693,54.9208,35014.0
2020-12-11 14:50:00,64.01,64.01,63.85,63.85,80016.0,54.9294,54.9294,54.7921,54.7921,80016.0
2020-12-11 15:00:00,63.87,63.88,63.82,63.82,56376.0,54.8092,54.8178,54.7663,54.7663,56376.0
2020-12-11 15:10:00,63.82,63.9,63.62,63.85,168670.0,54.7663,54.835,54.5947,54.7921,168670.0
2020-12-11 15:20:00,63.85,64.02,63.85,63.99,144066.0,54.7921,54.9379,54.7921,54.9122,144066.0
2020-12-11 15:30:00,64.01,64.05,63.94,64.0,208686.0,54.9294,54.9637,54.8693,54.9208,208686.0
2020-12-11 15:40:00,63.99,64.14,63.99,64.0,155138.0,54.9122,55.0409,54.9122,54.9208,155138.0
2020-12-11 15:50:00,64.02,64.03,63.95,64.0,276362.0,54.9379,54.9465,54.8779,54.9208,276362.0
2020-12-14 09:30:00,64.51,64.8,64.05,64.64,48922.0,55.3584,55.6073,54.9637,55.47,48922.0
2020-12-14 09:40:00,64.7,64.81,64.53,64.81,20570.0,55.5215,55.6159,55.3756,55.6159,20570.0
2020-12-14 09:50:00,64.82,64.95,64.66,64.79,82260.0,55.6245,55.736,55.4872,55.5987,82260.0
2020-12-14 10:00:00,64.82,65.02,64.72,64.97,49964.0,55.6245,55.7961,55.5386,55.7532,49964.0
2020-12-14 10:10:00,64.98,65.0,64.72,64.97,27034.0,55.7618,55.7789,55.5386,55.7532,27034.0
2020-12-14 10:20:00,64.97,65.0,64.88,64.97,25624.0,55.7532,55.7789,55.6759,55.7532,25624.0
2020-12-14 10:30:00,64.96,64.98,64.86,64.91,33290.0,55.7446,55.7618,55.6588,55.7017,33290.0
2020-12-14 10:40:00,64.9,64.9,64.78,64.8,9676.0,55.6931,55.6931,55.5901,55.6073,9676.0
2020-12-14 10:50:00,64.82,64.92,64.8,64.9,26194.0,55.6245,55.7103,55.6073,55.6931,26194.0
2020-12-14 11:00:00,64.86,64.86,64.58,64.58,10742.0,55.6588,55.6588,55.4185,55.4185,10742.0
2020-12-14 11:10:00,64.64,64.64,64.43,64.45,11150.0,55.47,55.47,55.2898,55.3069,11150.0
2020-12-14 11:20:00,64.42,64.45,64.16,64.17,25490.0,55.2812,55.3069,55.0581,55.0667,25490.0
2020-12-14 11:30:00,64.22,64.31,64.19,64.25,20506.0,55.1096,55.1868,55.0838,55.1353,20506.0
2020-12-14 11:40:00,64.27,64.32,64.11,64.17,146244.0,55.1525,55.1954,55.0152,55.0667,146244.0
2020-12-14 11:50:00,64.17,64.26,64.14,64.26,14372.0,55.0667,55.1439,55.0409,55.1439,14372.0
2020-12-14 12:00:00,64.26,64.36,64.22,64.29,12404.0,55.1439,55.2297,55.1096,55.1696,12404.0
2020-12-14 12:10:00,64.3,64.33,64.12,64.13,17504.0,55.1782,55.204,55.0238,55.0323,17504.0
2020-12-14 12:20:00,64.14,64.17,64.13,64.15,13296.0,55.0409,55.0667,55.0323,55.0495,13296.0
2020-12-14 12:30:00,64.16,64.16,64.03,64.06,13926.0,55.0581,55.0581,54.9465,54.9723,13926.0
2020-12-14 12:40:00,64.06,64.08,64.01,64.02,13658.0,54.9723,54.9894,54.9294,54.9379,13658.0
2020-12-14 12:50:00,64.04,64.1,64.02,64.06,23888.0,54.9551,55.0066,54.9379,54.9723,23888.0
2020-12-14 13:00:00,64.06,64.09,64.0,64.06,81718.0,54.9723,54.998,54.9208,54.9723,81718.0
2020-12-14 13:10:00,64.04,64.13,64.0,64.0,27236.0,54.9551,55.0323,54.9208,54.9208,27236.0
2020-12-14 13:20:00,64.02,64.08,64.01,64.07,47256.0,54.9379,54.9894,54.9294,54.9809,47256.0
2020-12-14 13:30:00,64.06,64.44,64.06,64.33,24074.0,54.9723,55.2984,54.9723,55.204,24074.0
2020-12-14 13:40:00,64.33,64.49,64.25,64.25,35286.0,55.204,55.3413,55.1353,55.1353,35286.0
2020-12-14 13:50:00,64.28,64.32,64.22,64.22,13010.0,55.1611,55.1954,55.1096,55.1096,13010.0
2020-12-14 14:00:00,64.16,64.16,64.07,64.14,8464.0,55.0581,55.0581,54.9809,55.0409,8464.0
2020-12-14 14:10:00,64.13,64.13,64.07,64.12,25650.0,55.0323,55.0323,54.9809,55.0238,25650.0
2020-12-14 14:20:00,64.11,64.13,64.03,64.03,21680.0,55.0152,55.0323,54.9465,54.9465,21680.0
2020-12-14 14:30:00,64.03,64.14,64.03,64.14,15256.0,54.9465,55.0409,54.9465,55.0409,15256.0
2020-12-14 14:40:00,64.14,64.31,64.14,64.27,25274.0,55.0409,55.1868,55.0409,55.1525,25274.0
2020-12-14 14:50:00,64.29,64.41,64.26,64.33,28990.0,55.1696,55.2726,55.1439,55.204,28990.0
2020-12-14 15:00:00,64.32,64.43,64.31,64.38,32496.0,55.1954,55.2898,55.1868,55.2469,32496.0
2020-12-14 15:10:00,64.39,64.52,64.38,64.5,111762.0,55.2555,55.367,55.2469,55.3499,111762.0
2020-12-14 15:20:00,64.53,64.56,64.25,64.33,208496.0,55.3756,55.4013,55.1353,55.204,208496.0
2020-12-14 15:30:00,64.33,64.48,64.29,64.32,64166.0,55.204,55.3327,55.1696,55.1954,64166.0
2020-12-14 15:40:00,64.33,64.35,64.07,64.17,115150.0,55.204,55.2211,54.9809,55.0667,115150.0
2020-12-14 15:50:00,64.16,64.32,64.0,64.02,313284.0,55.0581,55.1954,54.9208,54.9379,313284.0
2020-12-15 09:30:00,64.48,64.48,64.05,64.4,43978.0,55.3327,55.3327,54.9637,55.264,43978.0
2020-12-15 09:40:00,64.41,64.45,64.25,64.42,28842.0,55.2726,55.3069,55.1353,55.2812,28842.0
2020-12-15 09:50:00,64.39,64.56,64.3,64.49,63594.0,55.2555,55.4013,55.1782,55.3413,63594.0
2020-12-15 10:00:00,64.48,64.74,64.41,64.64,36672.0,55.3327,55.5558,55.2726,55.47,36672.0
2020-12-15 10:10:00,64.69,65.0,64.68,64.79,119422.0,55.5129,55.7789,55.5043,55.5987,119422.0
2020-12-15 10:20:00,64.76,64.8,64.52,64.71,30404.0,55.573,55.6073,55.367,55.5301,30404.0
2020-12-15 10:30:00,64.72,64.78,64.65,64.69,26436.0,55.5386,55.5901,55.4786,55.5129,26436.0
2020-12-15 10:40:00,64.75,64.83,64.68,64.81,14948.0,55.5644,55.633,55.5043,55.6159,14948.0
2020-12-15 10:50:00,64.84,64.85,64.61,64.72,17818.0,55.6416,55.6502,55.4442,55.5386,17818.0
2020-12-15 11:00:00,64.72,64.86,64.69,64.8,33724.0,55.5386,55.6588,55.5129,55.6073,33724.0
2020-12-15 11:10:00,64.8,64.88,64.75,64.81,55576.0,55.6073,55.6759,55.5644,55.6159,55576.0
2020-12-15 11:20:00,64.85,64.93,64.84,64.92,23580.0,55.6502,55.7188,55.6416,55.7103,23580.0
2020-12-15 11:30:00,64.9,64.97,64.86,64.95,36164.0,55.6931,55.7532,55.6588,55.736,36164.0
2020-12-15 11:40:00,64.96,65.03,64.92,65.01,91654.0,55.7446,55.8047,55.7103,55.7875,91654.0
2020-12-15 11:50:00,65.01,65.11,64.95,65.05,61022.0,55.7875,55.8733,55.736,55.8218,61022.0
2020-12-15 12:00:00,65.06,65.12,65.01,65.07,22768.0,55.8304,55.8819,55.7875,55.839,22768.0
2020-12-15 12:10:00,65.04,65.23,65.02,65.22,67438.0,55.8132,55.9763,55.7961,55.9677,67438.0
2020-12-15 12:20:00,65.22,65.41,65.19,65.41,18086.0,55.9677,56.1308,55.942,56.1308,18086.0
2020-12-15 12:30:00,65.42,65.5,65.34,65.49,84180.0,56.1393,56.208,56.0707,56.1994,84180.0
2020-12-15 12:40:00,65.49,65.58,65.47,65.58,95240.0,56.1994,56.2766,56.1822,56.2766,95240.0
2020-12-15 12:50:00,65.57,65.65,65.55,65.63,40210.0,56.2681,56.3367,56.2509,56.3195,40210.0
2020-12-15 13:00:00,65.63,65.75,65.6,65.63,33106.0,56.3195,56.4225,56.2938,56.3195,33106.0
2020-12-15 13:10:00,65.61,65.73,65.5,65.73,33134.0,56.3024,56.4054,56.208,56.4054,33134.0
2020-12-15 13:20:00,65.73,65.75,65.57,65.58,39172.0,56.4054,56.4225,56.2681,56.2766,39172.0
2020-12-15 13:30:00,65.58,65.59,65.36,65.39,48214.0,56.2766,56.2852,56.0878,56.1136,48214.0
2020-12-15 13:40:00,65.39,65.45,65.38,65.41,26656.0,56.1136,56.1651,56.105,56.1308,26656.0
2020-12-15 13:50:00,65.4,65.51,65.39,65.5,27580.0,56.1222,56.2166,56.1136,56.208,27580.0
2020-12-15 14:00:00,65.5,65.6,65.5,65.52,41754.0,56.208,56.2938,56.208,56.2252,41754.0
2020-12-15 14:10:00,65.52,65.6,65.48,65.52,19644.0,56.2252,56.2938,56.1908,56.2252,19644.0
2020-12-15 14:20:00,65.55,65.61,65.5,65.61,36322.0,56.2509,56.3024,56.208,56.3024,36322.0
2020-12-15 14:30:00,65.58,65.64,65.55,65.61,28170.0,56.2766,56.3281,56.2509,56.3024,28170.0
2020-12-15 14:40:00,65.62,65.72,65.58,65.69,85458.0,56.311,56.3968,56.2766,56.371,85458.0
2020-12-15 14:50:00,65.71,65.71,65.53,65.55,41124.0,56.3882,56.3882,56.2337,56.2509,41124.0
2020-12-15 15:00:00,65.56,65.64,65.55,65.57,24882.0,56.2595,56.3281,56.2509,56.2681,24882.0
2020-12-15 15:10:00,65.56,65.7,65.56,65.64,46418.0,56.2595,56.3796,56.2595,56.3281,46418.0
2020-12-15 15:20:00,65.64,65.64,65.44,65.44,54426.0,56.3281,56.3281,56.1565,56.1565,54426.0
2020-12-15 15:30:00,65.42,65.48,65.38,65.46,55806.0,56.1393,56.1908,56.105,56.1737,55806.0
2020-12-15 15:40:00,65.46,65.6,65.45,65.5,90368.0,56.1737,56.2938,56.1651,56.208,90368.0
2020-12-15 15:50:00,65.46,65.55,65.44,65.54,396326.0,56.1737,56.2509,56.1565,56.2423,396326.0
2020-12-16 09:30:00,65.8,65.88,65.48,65.64,74476.0,56.4654,56.5341,56.1908,56.3281,74476.0
2020-12-16 09:40:00,65.64,65.99,65.64,65.77,133724.0,56.3281,56.6285,56.3281,56.4397,133724.0
2020-12-16 09:50:00,65.73,65.91,65.61,65.86,68728.0,56.4054,56.5598,56.3024,56.5169,68728.0
2020-12-16 10:00:00,65.85,65.89,65.6,65.64,52884.0,56.5083,56.5427,56.2938,56.3281,52884.0
2020-12-16 10:10:00,65.61,65.77,65.49,65.69,29300.0,56.3024,56.4397,56.1994,56.371,29300.0
2020-12-16 10:20:00,65.65,65.69,65.39,65.42,32630.0,56.3367,56.371,56.1136,56.1393,32630.0
2020-12-16 10:30:00,65.39,65.58,65.39,65.52,32412.0,56.1136,56.2766,56.1136,56.2252,32412.0
2020-12-16 10:40:00,65.52,65.63,65.21,65.43,491922.0,56.2252,56.3195,55.9591,56.1479,491922.0
2020-12-16 10:50:00,65.4,65.47,65.32,65.39,41846.0,56.1222,56.1822,56.0535,56.1136,41846.0
2020-12-16 11:00:00,65.39,65.46,65.32,65.41,26660.0,56.1136,56.1737,56.0535,56.1308,26660.0
2020-12-16 11:10:00,65.38,65.41,65.15,65.36,20774.0,56.105,56.1308,55.9076,56.0878,20774.0
2020-12-16 11:20:00,65.37,65.41,65.33,65.34,17862.0,56.0964,56.1308,56.0621,56.0707,17862.0
2020-12-16 11:30:00,65.33,65.33,65.21,65.21,22992.0,56.0621,56.0621,55.9591,55.9591,22992.0
2020-12-16 11:40:00,65.2,65.2,65.0,65.0,33872.0,55.9505,55.9505,55.7789,55.7789,33872.0
2020-12-16 11:50:00,65.03,65.16,64.96,64.99,52408.0,55.8047,55.9162,55.7446,55.7703,52408.0
2020-12-16 12:00:00,64.99,65.04,64.88,65.0,19974.0,55.7703,55.8132,55.6759,55.7789,19974.0
2020-12-16 12:10:00,65.02,65.03,64.86,64.86,15760.0,55.7961,55.8047,55.6588,55.6588,15760.0
2020-12-16 12:20:00,64.88,64.88,64.76,64.83,17006.0,55.6759,55.6759,55.573,55.633,17006.0
2020-12-16 12:30:00,64.83,65.04,64.82,64.99,47940.0,55.633,55.8132,55.6245,55.7703,47940.0
2020-12-16 12:40:00,65.0,65.03,64.94,65.0,40166.0,55.7789,55.8047,55.7274,55.7789,40166.0
2020-12-16 12:50:00,65.0,65.06,64.94,65.02,39268.0,55.7789,55.8304,55.7274,55.7961,39268.0
2020-12-16 13:00:00,65.03,65.03,64.86,64.86,17844.0,55.8047,55.8047,55.6588,55.6588,17844.0
2020-12-16 13:10:00,64.86,64.89,64.71,64.81,27984.0,55.6588,55.6845,55.5301,55.6159,27984.0
2020-12-16 13:20:00,64.81,64.81,64.67,64.78,47346.0,55.6159,55.6159,55.4957,55.5901,47346.0
2020-12-16 13:30:00,64.79,64.79,64.7,64.78,134518.0,55.5987,55.5987,55.5215,55.5901,134518.0
2020-12-16 13:40:00,64.78,64.84,64.76,64.8,31642.0,55.5901,55.6416,55.573,55.6073,31642.0
2020-12-16 13:50:00,64.79,64.88,64.79,64.81,12654.0,55.5987,55.6759,55.5987,55.6159,12654.0
2020-12-16 14:00:00,64.81,64.98,64.78,64.86,35288.0,55.6159,55.7618,55.5901,55.6588,35288.0
2020-12-16 14:10:00,64.83,64.86,64.8,64.84,13138.0,55.633,55.6588,55.6073,55.6416,13138.0
2020-12-16 14:20:00,64.82,64.85,64.76,64.81,25702.0,55.6245,55.6502,55.573,55.6159,25702.0
2020-12-16 14:30:00,64.82,64.86,64.78,64.86,31404.0,55.6245,55.6588,55.5901,55.6588,31404.0
2020-12-16 14:40:00,64.88,64.95,64.85,64.91,30416.0,55.6759,55.736,55.6502,55.7017,30416.0
2020-12-16 14:50:00,64.89,64.96,64.83,64.86,18608.0,55.6845,55.7446,55.633,55.6588,18608.0
2020-12-16 15:00:00,64.86,64.86,64.75,64.8,30506.0,55.6588,55.6588,55.5644,55.6073,30506.0
2020-12-16 15:10:00,64.78,64.85,64.78,64.85,18398.0,55.5901,55.6502,55.5901,55.6502,18398.0
2020-12-16 15:20:00,64.85,64.89,64.8,64.81,28986.0,55.6502,55.6845,55.6073,55.6159,28986.0
2020-12-16 15:30:00,64.8,64.91,64.77,64.78,65008.0,55.6073,55.7017,55.5815,55.5901,65008.0
2020-12-16 15:40:00,64.78,64.78,64.65,64.75,82930.0,55.5901,55.5901,55.4786,55.5644,82930.0
2020-12-16 15:50:00,64.73,64.74,64.55,64.58,200424.0,55.5472,55.5558,55.3928,55.4185,200424.0
2020-12-17 09:30:00,64.48,64.8,64.44,64.61,92884.0,55.7716,56.0484,55.737,55.884,92884.0
2020-12-17 09:40:00,64.61,64.7,64.43,64.55,43792.0,55.884,55.9619,55.7284,55.8321,43792.0
2020-12-17 09:50:00,64.48,64.64,64.48,64.64,27282.0,55.7716,55.91,55.7716,55.91,27282.0
2020-12-17 10:00:00,64.64,64.77,64.55,64.62,45996.0,55.91,56.0224,55.8321,55.8927,45996.0
2020-12-17 10:10:00,64.62,64.72,64.42,64.47,17572.0,55.8927,55.9792,55.7197,55.763,17572.0
2020-12-17 10:20:00,64.5,64.55,64.4,64.5,18222.0,55.7889,55.8321,55.7024,55.7889,18222.0
2020-12-17 10:30:00,64.52,64.54,64.43,64.49,9594.0,55.8062,55.8235,55.7284,55.7803,9594.0
2020-12-17 10:40:00,64.48,64.6,64.31,64.58,49892.0,55.7716,55.8754,55.6246,55.8581,49892.0
2020-12-17 10:50:00,64.56,64.61,64.47,64.59,15450.0,55.8408,55.884,55.763,55.8667,15450.0
2020-12-17 11:00:00,64.59,64.78,64.58,64.75,17050.0,55.8667,56.0311,55.8581,56.0051,17050.0
2020-12-17 11:10:00,64.76,64.76,64.58,64.59,31728.0,56.0138,56.0138,55.8581,55.8667,31728.0
2020-12-17 11:20:00,64.61,64.61,64.47,64.47,17572.0,55.884,55.884,55.763,55.763,17572.0
2020-12-17 11:30:00,64.44,64.52,64.44,64.47,30256.0,55.737,55.8062,55.737,55.763,30256.0
2020-12-17 11:40:00,64.45,64.54,64.45,64.49,19764.0,55.7457,55.8235,55.7457,55.7803,19764.0
2020-12-17 11:50:00,64.5,64.56,64.45,64.48,21512.0,55.7889,55.8408,55.7457,55.7716,21512.0
2020-12-17 12:00:00,64.48,64.59,64.47,64.57,11412.0,55.7716,55.8667,55.763,55.8494,11412.0
2020-12-17 12:10:00,64.58,64.58,64.46,64.46,14868.0,55.8581,55.8581,55.7543,55.7543,14868.0
2020-12-17 12:20:00,64.46,64.56,64.46,64.48,10064.0,55.7543,55.8408,55.7543,55.7716,10064.0
2020-12-17 12:30:00,64.48,64.53,64.48,64.48,14296.0,55.7716,55.8149,55.7716,55.7716,14296.0
2020-12-17 12:40:00,64.5,64.5,64.41,64.42,14894.0,55.7889,55.7889,55.7111,55.7197,14894.0
2020-12-17 12:50:00,64.4,64.42,64.34,64.39,19536.0,55.7024,55.7197,55.6505,55.6938,19536.0
2020-12-17 13:00:00,64.39,64.48,64.36,64.46,14342.0,55.6938,55.7716,55.6678,55.7543,14342.0
2020-12-17 13:10:00,64.48,65.16,64.45,65.16,153680.0,55.7716,56.3598,55.7457,56.3598,153680.0
2020-12-17 13:20:00,65.16,65.67,65.13,65.43,340638.0,56.3598,56.8009,56.3338,56.5933,340638.0
2020-12-17 13:30:00,65.44,65.54,65.36,65.54,90440.0,56.6019,56.6884,56.5328,56.6884,90440.0
2020-12-17 13:40:00,65.54,65.64,65.42,65.61,94128.0,56.6884,56.7749,56.5847,56.749,94128.0
2020-12-17 13:50:00,65.61,65.75,65.53,65.74,144772.0,56.749,56.8701,56.6798,56.8614,144772.0
2020-12-17 14:00:00,65.74,65.75,65.5,65.54,66052.0,56.8614,56.8701,56.6538,56.6884,66052.0
2020-12-17 14:10:00,65.55,65.66,65.51,65.65,42658.0,56.6971,56.7922,56.6625,56.7836,42658.0
2020-12-17 14:20:00,65.65,65.75,65.62,65.74,156768.0,56.7836,56.8701,56.7576,56.8614,156768.0
2020-12-17 14:30:00,65.74,66.03,65.74,66.01,240576.0,56.8614,57.1123,56.8614,57.095,240576.0
2020-12-17 14:40:00,66.0,66.26,65.98,66.22,127328.0,57.0863,57.3112,57.069,57.2766,127328.0
2020-12-17 14:50:00,66.23,66.26,65.91,66.02,469310.0,57.2853,57.3112,57.0085,57.1036,469310.0
2020-12-17 15:00:00,65.99,66.22,65.99,66.12,87858.0,57.0777,57.2766,57.0777,57.1901,87858.0
2020-12-17 15:10:00,66.13,66.31,66.11,66.26,224612.0,57.1988,57.3545,57.1815,57.3112,224612.0
2020-12-17 15:20:00,66.27,66.33,66.13,66.2,500762.0,57.3199,57.3717,57.1988,57.2593,500762.0
2020-12-17 15:30:00,66.19,66.35,66.15,66.3,302928.0,57.2507,57.389,57.2161,57.3458,302928.0
2020-12-17 15:40:00,66.28,66.35,66.06,66.06,233562.0,57.3285,57.389,57.1382,57.1382,233562.0
2020-12-17 15:50:00,66.06,66.15,65.85,65.87,331028.0,57.1382,57.2161,56.9566,56.9739,331028.0
2020-12-18 09:30:00,66.17,66.2,65.42,65.56,619436.0,57.2334,57.2593,56.5847,56.7057,619436.0
2020-12-18 09:40:00,65.58,65.78,65.45,65.7,43032.0,56.723,56.896,56.6106,56.8268,43032.0
2020-12-18 09:50:00,65.7,65.83,65.65,65.81,39552.0,56.8268,56.9393,56.7836,56.922,39552.0
2020-12-18 10:00:00,65.81,65.86,65.59,65.73,58932.0,56.922,56.9652,56.7317,56.8528,58932.0
2020-12-18 10:10:00,65.73,65.8,65.54,65.72,47036.0,56.8528,56.9133,56.6884,56.8441,47036.0
2020-12-18 10:20:00,65.67,65.78,65.55,65.57,33764.0,56.8009,56.896,56.6971,56.7144,33764.0
2020-12-18 10:30:00,65.59,65.71,65.56,65.67,33952.0,56.7317,56.8355,56.7057,56.8009,33952.0
2020-12-18 10:40:00,65.71,65.74,65.64,65.66,27366.0,56.8355,56.8614,56.7749,56.7922,27366.0
2020-12-18 10:50:00,65.65,65.92,65.65,65.9,81446.0,56.7836,57.0171,56.7836,56.9998,81446.0
2020-12-18 11:00:00,65.9,66.39,65.89,66.25,86210.0,56.9998,57.4236,56.9912,57.3026,86210.0
2020-12-18 11:10:00,66.23,66.23,65.99,66.11,26970.0,57.2853,57.2853,57.0777,57.1815,26970.0
2020-12-18 11:20:00,66.14,66.27,66.1,66.15,30612.0,57.2074,57.3199,57.1728,57.2161,30612.0
2020-12-18 11:30:00,66.19,66.19,66.03,66.11,30966.0,57.2507,57.2507,57.1123,57.1815,30966.0
2020-12-18 11:40:00,66.11,66.11,65.85,65.91,51738.0,57.1815,57.1815,56.9566,57.0085,51738.0
2020-12-18 11:50:00,65.93,66.21,65.93,66.06,34140.0,57.0258,57.268,57.0258,57.1382,34140.0
2020-12-18 12:00:00,66.05,66.11,66.0,66.07,33240.0,57.1296,57.1815,57.0863,57.1469,33240.0
2020-12-18 12:10:00,66.05,66.19,66.05,66.13,49946.0,57.1296,57.2507,57.1296,57.1988,49946.0
2020-12-18 12:20:00,66.13,66.15,66.06,66.14,39944.0,57.1988,57.2161,57.1382,57.2074,39944.0
2020-12-18 12:30:00,66.14,66.14,66.04,66.14,34668.0,57.2074,57.2074,57.1209,57.2074,34668.0
2020-12-18 12:40:00,66.14,66.16,65.99,65.99,25256.0,57.2074,57.2247,57.0777,57.0777,25256.0
2020-12-18 12:50:00,66.02,66.04,65.85,65.86,28140.0,57.1036,57.1209,56.9566,56.9652,28140.0
2020-12-18 13:00:00,65.86,65.86,65.75,65.78,17202.0,56.9652,56.9652,56.8701,56.896,17202.0
2020-12-18 13:10:00,65.78,65.79,65.69,65.75,55744.0,56.896,56.9047,56.8182,56.8701,55744.0
2020-12-18 13:20:00,65.76,65.78,65.66,65.67,49448.0,56.8787,56.896,56.7922,56.8009,49448.0
2020-12-18 13:30:00,65.67,65.68,65.57,65.68,175354.0,56.8009,56.8095,56.7144,56.8095,175354.0
2020-12-18 13:40:00,65.66,65.81,65.66,65.75,29986.0,56.7922,56.922,56.7922,56.8701,29986.0
2020-12-18 13:50:00,65.75,65.79,65.73,65.75,54752.0,56.8701,56.9047,56.8528,56.8701,54752.0
2020-12-18 14:00:00,65.75,65.77,65.55,65.56,44088.0,56.8701,56.8874,56.6971,56.7057,44088.0
2020-12-18 14:10:00,65.56,65.61,65.53,65.56,76962.0,56.7057,56.749,56.6798,56.7057,76962.0
2020-12-18 14:20:00,65.54,65.57,65.51,65.55,19948.0,56.6884,56.7144,56.6625,56.6971,19948.0
2020-12-18 14:30:00,65.57,65.74,65.55,65.72,44624.0,56.7144,56.8614,56.6971,56.8441,44624.0
2020-12-18 14:40:00,65.73,65.73,65.54,65.6,52964.0,56.8528,56.8528,56.6884,56.7403,52964.0
2020-12-18 14:50:00,65.57,65.58,65.33,65.36,25126.0,56.7144,56.723,56.5068,56.5328,25126.0
2020-12-18 15:00:00,65.36,65.43,65.29,65.42,34426.0,56.5328,56.5933,56.4722,56.5847,34426.0
2020-12-18 15:10:00,65.42,65.42,65.27,65.28,37968.0,56.5847,56.5847,56.4549,56.4636,37968.0
2020-12-18 15:20:00,65.29,65.31,65.23,65.28,131568.0,56.4722,56.4895,56.4203,56.4636,131568.0
2020-12-18 15:30:00,65.28,65.34,65.1,65.1,307270.0,56.4636,56.5155,56.3079,56.3079,307270.0
2020-12-18 15:40:00,65.1,65.3,65.0,65.26,114258.0,56.3079,56.4809,56.2214,56.4463,114258.0
2020-12-18 15:50:00,65.25,65.71,65.1,65.45,540670.0,56.4376,56.8355,56.3079,56.6106,540670.0
2020-12-21 09:30:00,64.45,64.66,64.05,64.25,152984.0,55.7457,55.9273,55.3997,55.5727,152984.0
2020-12-21 09:40:00,64.25,64.28,64.03,64.07,117066.0,55.5727,55.5986,55.3824,55.417,117066.0
2020-12-21 09:50:00,64.07,64.14,64.0,64.07,109758.0,55.417,55.4775,55.3564,55.417,109758.0
2020-12-21 10:00:00,64.09,64.1,63.8,63.95,156556.0,55.4343,55.4429,55.1834,55.3132,156556.0
2020-12-21 10:10:00,63.95,63.97,63.69,63.82,72874.0,55.3132,55.3305,55.0883,55.2007,72874.0
2020-12-21 10:20:00,63.83,63.88,63.64,63.88,43056.0,55.2094,55.2526,55.045,55.2526,43056.0
2020-12-21 10:30:00,63.85,64.0,63.74,63.99,24900.0,55.2267,55.3564,55.1315,55.3478,24900.0
2020-12-21 10:40:00,63.98,63.98,63.72,63.72,54288.0,55.3391,55.3391,55.1142,55.1142,54288.0
2020-12-21 10:50:00,63.74,63.82,63.69,63.74,28074.0,55.1315,55.2007,55.0883,55.1315,28074.0
2020-12-21 11:00:00,63.73,63.85,63.59,63.71,71456.0,55.1229,55.2267,55.0018,55.1056,71456.0
2020-12-21 11:10:00,63.64,63.66,63.5,63.52,37534.0,55.045,55.0623,54.924,54.9413,37534.0
2020-12-21 11:20:00,63.52,63.61,63.5,63.55,53208.0,54.9413,55.0191,54.924,54.9672,53208.0
2020-12-21 11:30:00,63.52,63.58,63.36,63.41,96780.0,54.9413,54.9932,54.8029,54.8461,96780.0
2020-12-21 11:40:00,63.38,63.54,63.25,63.52,51488.0,54.8202,54.9586,54.7077,54.9413,51488.0
2020-12-21 11:50:00,63.51,63.71,63.49,63.68,47126.0,54.9326,55.1056,54.9153,55.0796,47126.0
2020-12-21 12:00:00,63.68,63.74,63.63,63.7,25600.0,55.0796,55.1315,55.0364,55.0969,25600.0
2020-12-21 12:10:00,63.68,63.7,63.63,63.65,23188.0,55.0796,55.0969,55.0364,55.0537,23188.0
2020-12-21 12:20:00,63.63,63.82,63.6,63.77,43770.0,55.0364,55.2007,55.0105,55.1575,43770.0
2020-12-21 12:30:00,63.76,63.85,63.7,63.76,30102.0,55.1488,55.2267,55.0969,55.1488,30102.0
2020-12-21 12:40:00,63.76,63.76,63.58,63.63,32908.0,55.1488,55.1488,54.9932,55.0364,32908.0
2020-12-21 12:50:00,63.64,63.74,63.6,63.74,26762.0,55.045,55.1315,55.0105,55.1315,26762.0
2020-12-21 13:00:00,63.72,63.77,63.62,63.63,26214.0,55.1142,55.1575,55.0278,55.0364,26214.0
2020-12-21 13:10:00,63.6,63.6,63.35,63.39,71350.0,55.0105,55.0105,54.7942,54.8288,71350.0
2020-12-21 13:20:00,63.38,63.63,63.37,63.61,26904.0,54.8202,55.0364,54.8115,55.0191,26904.0
2020-12-21 13:30:00,63.58,63.63,63.54,63.58,31444.0,54.9932,55.0364,54.9586,54.9932,31444.0
2020-12-21 13:40:00,63.6,63.78,63.6,63.65,42920.0,55.0105,55.1661,55.0105,55.0537,42920.0
2020-12-21 13:50:00,63.67,63.78,63.63,63.72,36648.0,55.071,55.1661,55.0364,55.1142,36648.0
2020-12-21 14:00:00,63.7,63.74,63.66,63.67,26884.0,55.0969,55.1315,55.0623,55.071,26884.0
2020-12-21 14:10:00,63.66,63.71,63.6,63.71,93688.0,55.0623,55.1056,55.0105,55.1056,93688.0
2020-12-21 14:20:00,63.7,63.89,63.7,63.75,30656.0,55.0969,55.2613,55.0969,55.1402,30656.0
2020-12-21 14:30:00,63.75,63.82,63.71,63.74,39800.0,55.1402,55.2007,55.1056,55.1315,39800.0
2020-12-21 14:40:00,63.75,63.8,63.73,63.75,29388.0,55.1402,55.1834,55.1229,55.1402,29388.0
2020-12-21 14:50:00,63.74,63.79,63.5,63.56,58392.0,55.1315,55.1748,54.924,54.9759,58392.0
2020-12-21 15:00:00,63.56,63.63,63.4,63.4,51836.0,54.9759,55.0364,54.8375,54.8375,51836.0
2020-12-21 15:10:00,63.38,63.42,63.32,63.37,48092.0,54.8202,54.8548,54.7683,54.8115,48092.0
2020-12-21 15:20:00,63.36,63.42,63.27,63.38,105988.0,54.8029,54.8548,54.725,54.8202,105988.0
2020-12-21 15:30:00,63.37,63.53,63.31,63.51,101332.0,54.8115,54.9499,54.7596,54.9326,101332.0
2020-12-21 15:40:00,63.53,63.55,63.45,63.48,83140.0,54.9499,54.9672,54.8807,54.9067,83140.0
2020-12-21 15:50:00,63.47,63.47,63.31,63.35,405926.0,54.898,54.898,54.7596,54.7942,405926.0
2020-12-22 09:30:00,63.37,63.47,63.21,63.21,51854.0,54.8115,54.898,54.6731,54.6731,51854.0
2020-12-22 09:40:00,63.24,63.24,63.0,63.07,24578.0,54.6991,54.6991,54.4915,54.552,24578.0
2020-12-22 09:50:00,63.07,63.1,62.84,62.96,43688.0,54.552,54.578,54.3531,54.4569,43688.0
2020-12-22 10:00:00,62.95,63.02,62.83,62.97,21506.0,54.4482,54.5088,54.3444,54.4655,21506.0
2020-12-22 10:10:00,62.96,63.05,62.87,63.05,23718.0,54.4569,54.5347,54.379,54.5347,23718.0
2020-12-22 10:20:00,63.02,63.21,62.93,63.21,16620.0,54.5088,54.6731,54.4309,54.6731,16620.0
2020-12-22 10:30:00,63.17,63.27,63.15,63.15,16960.0,54.6385,54.725,54.6212,54.6212,16960.0
2020-12-22 10:40:00,63.13,63.35,63.13,63.2,10502.0,54.6039,54.7942,54.6039,54.6645,10502.0
2020-12-22 10:50:00,63.19,63.34,63.17,63.25,15548.0,54.6558,54.7856,54.6385,54.7077,15548.0
2020-12-22 11:00:00,63.22,63.47,63.2,63.39,8464.0,54.6818,54.898,54.6645,54.8288,8464.0
2020-12-22 11:10:00,63.44,63.6,63.39,63.59,33968.0,54.8721,55.0105,54.8288,55.0018,33968.0
2020-12-22 11:20:00,63.59,63.69,63.57,63.59,36608.0,55.0018,55.0883,54.9845,55.0018,36608.0
2020-12-22 11:30:00,63.63,63.7,63.6,63.6,19744.0,55.0364,55.0969,55.0105,55.0105,19744.0
2020-12-22 11:40:00,63.57,63.64,63.56,63.56,11320.0,54.9845,55.045,54.9759,54.9759,11320.0
2020-12-22 11:50:00,63.55,63.66,63.54,63.62,12324.0,54.9672,55.0623,54.9586,55.0278,12324.0
2020-12-22 12:00:00,63.6,63.63,63.52,63.52,13400.0,55.0105,55.0364,54.9413,54.9413,13400.0
2020-12-22 12:10:00,63.52,63.63,63.51,63.63,14166.0,54.9413,55.0364,54.9326,55.0364,14166.0
2020-12-22 12:20:00,63.59,63.59,63.49,63.49,6992.0,55.0018,55.0018,54.9153,54.9153,6992.0
2020-12-22 12:30:00,63.49,63.5,63.37,63.46,16622.0,54.9153,54.924,54.8115,54.8894,16622.0
2020-12-22 12:40:00,63.48,63.56,63.48,63.51,12312.0,54.9067,54.9759,54.9067,54.9326,12312.0
2020-12-22 12:50:00,63.52,63.52,63.4,63.4,17826.0,54.9413,54.9413,54.8375,54.8375,17826.0
2020-12-22 13:00:00,63.43,63.49,63.43,63.46,13364.0,54.8634,54.9153,54.8634,54.8894,13364.0
2020-12-22 13:10:00,63.47,63.55,63.45,63.5,23494.0,54.898,54.9672,54.8807,54.924,23494.0
2020-12-22 13:20:00,63.49,63.49,63.41,63.42,17836.0,54.9153,54.9153,54.8461,54.8548,17836.0
2020-12-22 13:30:00,63.43,63.43,63.26,63.3,39748.0,54.8634,54.8634,54.7164,54.751,39748.0
2020-12-22 13:40:00,63.26,63.27,63.22,63.24,8702.0,54.7164,54.725,54.6818,54.6991,8702.0
2020-12-22 13:50:00,63.24,63.24,63.16,63.2,25232.0,54.6991,54.6991,54.6299,54.6645,25232.0
2020-12-22 14:00:00,63.18,63.21,63.11,63.19,17786.0,54.6472,54.6731,54.5866,54.6558,17786.0
2020-12-22 14:10:00,63.19,63.22,63.18,63.2,21296.0,54.6558,54.6818,54.6472,54.6645,21296.0
2020-12-22 14:20:00,63.2,63.2,63.12,63.13,12736.0,54.6645,54.6645,54.5953,54.6039,12736.0
2020-12-22 14:30:00,63.13,63.13,63.02,63.03,20182.0,54.6039,54.6039,54.5088,54.5174,20182.0
2020-12-22 14:40:00,63.03,63.1,63.02,63.07,20648.0,54.5174,54.578,54.5088,54.552,20648.0
2020-12-22 14:50:00,63.08,63.13,63.07,63.11,19008.0,54.5607,54.6039,54.552,54.5866,19008.0
2020-12-22 15:00:00,63.12,63.24,63.12,63.22,30092.0,54.5953,54.6991,54.5953,54.6818,30092.0
2020-12-22 15:10:00,63.2,63.2,63.07,63.07,26276.0,54.6645,54.6645,54.552,54.552,26276.0
2020-12-22 15:20:00,63.07,63.17,63.06,63.16,32566.0,54.552,54.6385,54.5434,54.6299,32566.0
2020-12-22 15:30:00,63.16,63.23,63.11,63.23,25194.0,54.6299,54.6904,54.5866,54.6904,25194.0
2020-12-22 15:40:00,63.23,63.35,63.18,63.2,110282.0,54.6904,54.7942,54.6472,54.6645,110282.0
2020-12-22 15:50:00,63.16,63.22,63.1,63.14,166354.0,54.6299,54.6818,54.578,54.6126,166354.0
2020-12-23 09:30:00,63.58,63.93,63.58,63.8,35432.0,54.9932,55.2959,54.9932,55.1834,35432.0
2020-12-23 09:40:00,63.78,63.94,63.73,63.81,33678.0,55.1661,55.3045,55.1229,55.1921,33678.0
2020-12-23 09:50:00,63.85,63.87,63.49,63.6,13602.0,55.2267,55.244,54.9153,55.0105,13602.0
2020-12-23 10:00:00,63.57,63.76,63.51,63.71,29696.0,54.9845,55.1488,54.9326,55.1056,29696.0
2020-12-23 10:10:00,63.69,63.85,63.66,63.82,38140.0,55.0883,55.2267,55.0623,55.2007,38140.0
2020-12-23 10:20:00,63.85,63.87,63.7,63.7,11892.0,55.2267,55.244,55.0969,55.0969,11892.0
2020-12-23 10:30:00,63.72,63.81,63.62,63.77,12356.0,55.1142,55.1921,55.0278,55.1575,12356.0
2020-12-23 10:40:00,63.78,63.83,63.7,63.75,35526.0,55.1661,55.2094,55.0969,55.1402,35526.0
2020-12-23 10:50:00,63.74,63.74,63.54,63.54,6040.0,55.1315,55.1315,54.9586,54.9586,6040.0
2020-12-23 11:00:00,63.51,63.56,63.48,63.52,12700.0,54.9326,54.9759,54.9067,54.9413,12700.0
2020-12-23 11:10:00,63.5,63.58,63.49,63.55,16892.0,54.924,54.9932,54.9153,54.9672,16892.0
2020-12-23 11:20:00,63.52,63.53,63.44,63.49,28736.0,54.9413,54.9499,54.8721,54.9153,28736.0
2020-12-23 11:30:00,63.48,63.53,63.33,63.37,16046.0,54.9067,54.9499,54.7769,54.8115,16046.0
2020-12-23 11:40:00,63.35,63.43,63.33,63.34,12852.0,54.7942,54.8634,54.7769,54.7856,12852.0
2020-12-23 11:50:00,63.34,63.43,63.34,63.38,12798.0,54.7856,54.8634,54.7856,54.8202,12798.0
2020-12-23 12:00:00,63.41,63.54,63.41,63.51,8488.0,54.8461,54.9586,54.8461,54.9326,8488.0
2020-12-23 12:10:00,63.54,63.57,63.49,63.55,6718.0,54.9586,54.9845,54.9153,54.9672,6718.0
2020-12-23 12:20:00,63.55,63.56,63.46,63.46,9412.0,54.9672,54.9759,54.8894,54.8894,9412.0
2020-12-23 12:30:00,63.45,63.48,63.4,63.43,15440.0,54.8807,54.9067,54.8375,54.8634,15440.0
2020-12-23 12:40:00,63.41,63.6,63.41,63.57,10574.0,54.8461,55.0105,54.8461,54.9845,10574.0
2020-12-23 12:50:00,63.53,63.57,63.42,63.44,13000.0,54.9499,54.9845,54.8548,54.8721,13000.0
2020-12-23 13:00:00,63.43,63.43,63.28,63.28,12934.0,54.8634,54.8634,54.7337,54.7337,12934.0
2020-12-23 13:10:00,63.24,63.38,63.24,63.34,11496.0,54.6991,54.8202,54.6991,54.7856,11496.0
2020-12-23 13:20:00,63.31,63.32,63.24,63.26,6286.0,54.7596,54.7683,54.6991,54.7164,6286.0
2020-12-23 13:30:00,63.24,63.28,63.18,63.18,8872.0,54.6991,54.7337,54.6472,54.6472,8872.0
2020-12-23 13:40:00,63.21,63.24,63.19,63.2,12108.0,54.6731,54.6991,54.6558,54.6645,12108.0
2020-12-23 13:50:00,63.21,63.23,63.18,63.23,6408.0,54.6731,54.6904,54.6472,54.6904,6408.0
2020-12-23 14:00:00,63.24,63.26,63.17,63.18,8314.0,54.6991,54.7164,54.6385,54.6472,8314.0
2020-12-23 14:10:00,63.18,63.31,63.18,63.27,4384.0,54.6472,54.7596,54.6472,54.725,4384.0
2020-12-23 14:20:00,63.31,63.31,63.24,63.26,13616.0,54.7596,54.7596,54.6991,54.7164,13616.0
2020-12-23 14:30:00,63.24,63.27,63.16,63.23,14642.0,54.6991,54.725,54.6299,54.6904,14642.0
2020-12-23 14:40:00,63.23,63.23,63.15,63.18,17428.0,54.6904,54.6904,54.6212,54.6472,17428.0
2020-12-23 14:50:00,63.18,63.29,63.16,63.23,15568.0,54.6472,54.7423,54.6299,54.6904,15568.0
2020-12-23 15:00:00,63.23,63.24,63.15,63.15,19488.0,54.6904,54.6991,54.6212,54.6212,19488.0
2020-12-23 15:10:00,63.15,63.17,63.12,63.13,16052.0,54.6212,54.6385,54.5953,54.6039,16052.0
2020-12-23 15:20:00,63.13,63.22,63.11,63.18,15988.0,54.6039,54.6818,54.5866,54.6472,15988.0
2020-12-23 15:30:00,63.19,63.2,63.12,63.14,18710.0,54.6558,54.6645,54.5953,54.6126,18710.0
2020-12-23 15:40:00,63.14,63.23,63.13,63.19,19930.0,54.6126,54.6904,54.6039,54.6558,19930.0
2020-12-23 15:50:00,63.17,63.18,62.95,62.98,209366.0,54.6385,54.6472,54.4482,54.4742,209366.0
2020-12-24 09:30:00,62.99,63.09,62.81,62.81,16614.0,54.4828,54.5693,54.3271,54.3271,16614.0
2020-12-24 09:40:00,62.95,62.97,62.66,62.66,11442.0,54.4482,54.4655,54.1974,54.1974,11442.0
2020-12-24 09:50:00,62.67,62.74,62.45,62.74,12302.0,54.2061,54.2666,54.0158,54.2666,12302.0
2020-12-24 10:00:00,62.86,62.93,62.7,62.7,11438.0,54.3704,54.4309,54.232,54.232,11438.0
2020-12-24 10:10:00,62.74,62.78,62.63,62.69,6210.0,54.2666,54.3012,54.1715,54.2234,6210.0
2020-12-24 10:20:00,62.65,62.77,62.49,62.56,18242.0,54.1888,54.2925,54.0504,54.1109,18242.0
2020-12-24 10:30:00,62.54,62.57,62.42,62.42,15666.0,54.0936,54.1196,53.9898,53.9898,15666.0
2020-12-24 10:40:00,62.4,62.49,62.36,62.46,20390.0,53.9725,54.0504,53.9379,54.0244,20390.0
2020-12-24 10:50:00,62.5,62.8,62.49,62.8,17796.0,54.059,54.3185,54.0504,54.3185,17796.0
2020-12-24 11:00:00,62.8,62.87,62.75,62.79,19642.0,54.3185,54.379,54.2752,54.3098,19642.0
2020-12-24 11:10:00,62.81,62.88,62.75,62.75,13660.0,54.3271,54.3877,54.2752,54.2752,13660.0
2020-12-24 11:20:00,62.73,62.87,62.68,62.79,8682.0,54.258,54.379,54.2147,54.3098,8682.0
2020-12-24 11:30:00,62.77,62.85,62.69,62.85,16264.0,54.2925,54.3617,54.2234,54.3617,16264.0
2020-12-24 11:40:00,62.83,62.86,62.8,62.83,9620.0,54.3444,54.3704,54.3185,54.3444,9620.0
2020-12-24 11:50:00,62.85,62.9,62.81,62.84,10914.0,54.3617,54.405,54.3271,54.3531,10914.0
2020-12-24 12:00:00,62.87,62.91,62.81,62.83,9162.0,54.379,54.4136,54.3271,54.3444,9162.0
2020-12-24 12:10:00,62.81,62.94,62.8,62.84,10104.0,54.3271,54.4396,54.3185,54.3531,10104.0
2020-12-24 12:20:00,62.83,62.88,62.79,62.88,13912.0,54.3444,54.3877,54.3098,54.3877,13912.0
2020-12-24 12:30:00,62.94,62.98,62.91,62.94,16236.0,54.4396,54.4742,54.4136,54.4396,16236.0
2020-12-24 12:40:00,62.94,62.99,62.92,62.99,19480.0,54.4396,54.4828,54.4223,54.4828,19480.0
2020-12-24 12:50:00,63.0,63.02,62.89,62.94,113518.0,54.4915,54.5088,54.3963,54.4396,113518.0
2020-12-28 09:30:00,63.17,63.46,63.1,63.23,54644.0,54.6385,54.8894,54.578,54.6904,54644.0
2020-12-28 09:40:00,63.2,63.49,63.2,63.42,49442.0,54.6645,54.9153,54.6645,54.8548,49442.0
2020-12-28 09:50:00,63.43,63.59,63.43,63.47,21142.0,54.8634,55.0018,54.8634,54.898,21142.0
2020-12-28 10:00:00,63.44,63.57,63.35,63.57,12960.0,54.8721,54.9845,54.7942,54.9845,12960.0
2020-12-28 10:10:00,63.56,63.89,63.52,63.89,28390.0,54.9759,55.2613,54.9413,55.2613,28390.0
2020-12-28 10:20:00,63.84,63.95,63.81,63.84,22036.0,55.218,55.3132,55.1921,55.218,22036.0
2020-12-28 10:30:00,63.83,63.93,63.8,63.88,9212.0,55.2094,55.2959,55.1834,55.2526,9212.0
2020-12-28 10:40:00,63.88,63.9,63.73,63.74,12172.0,55.2526,55.2699,55.1229,55.1315,12172.0
2020-12-28 10:50:00,63.75,63.75,63.63,63.63,13056.0,55.1402,55.1402,55.0364,55.0364,13056.0
2020-12-28 11:00:00,63.63,63.63,63.49,63.54,18062.0,55.0364,55.0364,54.9153,54.9586,18062.0
2020-12-28 11:10:00,63.51,63.61,63.49,63.56,19282.0,54.9326,55.0191,54.9153,54.9759,19282.0
2020-12-28 11:20:00,63.54,63.54,63.4,63.46,7958.0,54.9586,54.9586,54.8375,54.8894,7958.0
2020-12-28 11:30:00,63.45,63.48,63.38,63.42,15828.0,54.8807,54.9067,54.8202,54.8548,15828.0
2020-12-28 11:40:00,63.42,63.51,63.41,63.51,13914.0,54.8548,54.9326,54.8461,54.9326,13914.0
2020-12-28 11:50:00,63.58,63.58,63.45,63.48,6662.0,54.9932,54.9932,54.8807,54.9067,6662.0
2020-12-28 12:00:00,63.48,63.55,63.47,63.54,7260.0,54.9067,54.9672,54.898,54.9586,7260.0
2020-12-28 12:10:00,63.52,63.57,63.25,63.25,60584.0,54.9413,54.9845,54.7077,54.7077,60584.0
2020-12-28 12:20:00,63.27,63.29,63.15,63.24,36366.0,54.725,54.7423,54.6212,54.6991,36366.0
2020-12-28 12:30:00,63.26,63.38,63.26,63.38,11494.0,54.7164,54.8202,54.7164,54.8202,11494.0
2020-12-28 12:40:00,63.41,63.5,63.41,63.43,15814.0,54.8461,54.924,54.8461,54.8634,15814.0
2020-12-28 12:50:00,63.42,63.42,63.3,63.31,5674.0,54.8548,54.8548,54.751,54.7596,5674.0
2020-12-28 13:00:00,63.28,63.33,63.27,63.3,7588.0,54.7337,54.7769,54.725,54.751,7588.0
2020-12-28 13:10:00,63.29,63.41,63.29,63.4,15248.0,54.7423,54.8461,54.7423,54.8375,15248.0
2020-12-28 13:20:00,63.38,63.41,63.29,63.32,8936.0,54.8202,54.8461,54.7423,54.7683,8936.0
2020-12-28 13:30:00,63.34,63.36,63.24,63.35,28252.0,54.7856,54.8029,54.6991,54.7942,28252.0
2020-12-28 13:40:00,63.4,63.44,63.34,63.38,14084.0,54.8375,54.8721,54.7856,54.8202,14084.0
2020-12-28 13:50:00,63.38,63.38,63.31,63.35,8202.0,54.8202,54.8202,54.7596,54.7942,8202.0
2020-12-28 14:00:00,63.35,63.44,63.29,63.39,13324.0,54.7942,54.8721,54.7423,54.8288,13324.0
2020-12-28 14:10:00,63.42,63.44,63.38,63.39,13244.0,54.8548,54.8721,54.8202,54.8288,13244.0
2020-12-28 14:20:00,63.38,63.38,63.22,63.22,7118.0,54.8202,54.8202,54.6818,54.6818,7118.0
2020-12-28 14:30:00,63.24,63.26,63.19,63.22,16602.0,54.6991,54.7164,54.6558,54.6818,16602.0
2020-12-28 14:40:00,63.22,63.27,63.21,63.26,8306.0,54.6818,54.725,54.6731,54.7164,8306.0
2020-12-28 14:50:00,63.27,63.3,63.2,63.21,14232.0,54.725,54.751,54.6645,54.6731,14232.0
2020-12-28 15:00:00,63.2,63.23,63.11,63.13,17432.0,54.6645,54.6904,54.5866,54.6039,17432.0
2020-12-28 15:10:00,63.13,63.14,63.06,63.1,25924.0,54.6039,54.6126,54.5434,54.578,25924.0
2020-12-28 15:20:00,63.1,63.16,63.07,63.12,14160.0,54.578,54.6299,54.552,54.5953,14160.0
2020-12-28 15:30:00,63.12,63.33,63.1,63.3,23268.0,54.5953,54.7769,54.578,54.751,23268.0
2020-12-28 15:40:00,63.27,63.42,63.26,63.33,42244.0,54.725,54.8548,54.7164,54.7769,42244.0
2020-12-28 15:50:00,63.33,63.4,63.17,63.24,173172.0,54.7769,54.8375,54.6385,54.6991,173172.0
2020-12-29 09:30:00,63.56,63.71,63.23,63.45,73638.0,54.9759,55.1056,54.6904,54.8807,73638.0
2020-12-29 09:40:00,63.45,63.64,63.42,63.54,42118.0,54.8807,55.045,54.8548,54.9586,42118.0
2020-12-29 09:50:00,63.55,63.58,63.38,63.5,28264.0,54.9672,54.9932,54.8202,54.924,28264.0
2020-12-29 10:00:00,63.49,63.65,63.43,63.43,20574.0,54.9153,55.0537,54.8634,54.8634,20574.0
2020-12-29 10:10:00,63.45,63.61,63.38,63.54,21588.0,54.8807,55.0191,54.8202,54.9586,21588.0
2020-12-29 10:20:00,63.51,63.52,63.36,63.43,23122.0,54.9326,54.9413,54.8029,54.8634,23122.0
2020-12-29 10:30:00,63.4,63.47,63.31,63.39,35332.0,54.8375,54.898,54.7596,54.8288,35332.0
2020-12-29 10:40:00,63.4,63.43,63.34,63.35,22734.0,54.8375,54.8634,54.7856,54.7942,22734.0
2020-12-29 10:50:00,63.35,63.4,63.27,63.33,29358.0,54.7942,54.8375,54.725,54.7769,29358.0
2020-12-29 11:00:00,63.33,63.43,63.29,63.42,13092.0,54.7769,54.8634,54.7423,54.8548,13092.0
2020-12-29 11:10:00,63.39,63.39,63.22,63.24,13794.0,54.8288,54.8288,54.6818,54.6991,13794.0
2020-12-29 11:20:00,63.24,63.32,63.22,63.25,18044.0,54.6991,54.7683,54.6818,54.7077,18044.0
2020-12-29 11:30:00,63.27,63.32,63.23,63.26,13212.0,54.725,54.7683,54.6904,54.7164,13212.0
2020-12-29 11:40:00,63.24,63.47,63.24,63.44,29678.0,54.6991,54.898,54.6991,54.8721,29678.0
2020-12-29 11:50:00,63.44,63.46,63.33,63.39,20892.0,54.8721,54.8894,54.7769,54.8288,20892.0
2020-12-29 12:00:00,63.38,63.58,63.38,63.54,24568.0,54.8202,54.9932,54.8202,54.9586,24568.0
2020-12-29 12:10:00,63.52,63.6,63.51,63.55,13962.0,54.9413,55.0105,54.9326,54.9672,13962.0
2020-12-29 12:20:00,63.54,63.56,63.42,63.43,8658.0,54.9586,54.9759,54.8548,54.8634,8658.0
2020-12-29 12:30:00,63.38,63.39,63.29,63.29,16158.0,54.8202,54.8288,54.7423,54.7423,16158.0
2020-12-29 12:40:00,63.29,63.37,63.27,63.3,10688.0,54.7423,54.8115,54.725,54.751,10688.0
2020-12-29 12:50:00,63.3,63.32,63.16,63.2,11418.0,54.751,54.7683,54.6299,54.6645,11418.0
2020-12-29 13:00:00,63.18,63.21,63.13,63.15,16548.0,54.6472,54.6731,54.6039,54.6212,16548.0
2020-12-29 13:10:00,63.12,63.32,63.12,63.29,13758.0,54.5953,54.7683,54.5953,54.7423,13758.0
2020-12-29 13:20:00,63.29,63.29,63.13,63.27,31834.0,54.7423,54.7423,54.6039,54.725,31834.0
2020-12-29 13:30:00,63.26,63.27,63.16,63.18,12140.0,54.7164,54.725,54.6299,54.6472,12140.0
2020-12-29 13:40:00,63.16,63.18,63.11,63.12,13500.0,54.6299,54.6472,54.5866,54.5953,13500.0
2020-12-29 13:50:00,63.19,63.25,63.15,63.16,19484.0,54.6558,54.7077,54.6212,54.6299,19484.0
2020-12-29 14:00:00,63.16,63.17,63.1,63.13,34960.0,54.6299,54.6385,54.578,54.6039,34960.0
2020-12-29 14:10:00,63.13,63.15,63.06,63.13,23702.0,54.6039,54.6212,54.5434,54.6039,23702.0
2020-12-29 14:20:00,63.1,63.19,63.1,63.15,16040.0,54.578,54.6558,54.578,54.6212,16040.0
2020-12-29 14:30:00,63.15,63.2,63.09,63.18,15422.0,54.6212,54.6645,54.5693,54.6472,15422.0
2020-12-29 14:40:00,63.17,63.18,63.14,63.16,7604.0,54.6385,54.6472,54.6126,54.6299,7604.0
2020-12-29 14:50:00,63.17,63.24,63.16,63.2,14830.0,54.6385,54.6991,54.6299,54.6645,14830.0
2020-12-29 15:00:00,63.18,63.23,63.12,63.16,15034.0,54.6472,54.6904,54.5953,54.6299,15034.0
2020-12-29 15:10:00,63.18,63.34,63.18,63.32,16794.0,54.6472,54.7856,54.6472,54.7683,16794.0
2020-12-29 15:20:00,63.34,63.38,63.3,63.36,20582.0,54.7856,54.8202,54.751,54.8029,20582.0
2020-12-29 15:30:00,63.36,63.4,63.35,63.36,24218.0,54.8029,54.8375,54.7942,54.8029,24218.0
2020-12-29 15:40:00,63.35,63.38,63.24,63.33,45168.0,54.7942,54.8202,54.6991,54.7769,45168.0
2020-12-29 15:50:00,63.35,63.44,63.19,63.21,143672.0,54.7942,54.8721,54.6558,54.6731,143672.0
2020-12-30 09:30:00,63.09,63.5,62.9,63.41,55764.0,54.5693,54.924,54.405,54.8461,55764.0
2020-12-30 09:40:00,63.42,63.48,63.33,63.35,17044.0,54.8548,54.9067,54.7769,54.7942,17044.0
2020-12-30 09:50:00,63.31,63.55,63.21,63.27,53646.0,54.7596,54.9672,54.6731,54.725,53646.0
2020-12-30 10:00:00,63.32,63.42,63.29,63.29,37448.0,54.7683,54.8548,54.7423,54.7423,37448.0
2020-12-30 10:10:00,63.29,63.31,63.02,63.03,78328.0,54.7423,54.7596,54.5088,54.5174,78328.0
2020-12-30 10:20:00,63.02,63.06,62.92,62.97,30946.0,54.5088,54.5434,54.4223,54.4655,30946.0
2020-12-30 10:30:00,62.95,63.04,62.95,62.96,41688.0,54.4482,54.5261,54.4482,54.4569,41688.0
2020-12-30 10:40:00,62.96,63.09,62.89,63.02,59624.0,54.4569,54.5693,54.3963,54.5088,59624.0
2020-12-30 10:50:00,63.02,63.22,63.02,63.21,19212.0,54.5088,54.6818,54.5088,54.6731,19212.0
2020-12-30 11:00:00,63.21,63.38,63.21,63.37,40876.0,54.6731,54.8202,54.6731,54.8115,40876.0
2020-12-30 11:10:00,63.34,63.35,63.25,63.3,10368.0,54.7856,54.7942,54.7077,54.751,10368.0
2020-12-30 11:20:00,63.3,63.34,63.18,63.2,18142.0,54.751,54.7856,54.6472,54.6645,18142.0
2020-12-30 11:30:00,63.17,63.17,62.96,62.96,37578.0,54.6385,54.6385,54.4569,54.4569,37578.0
2020-12-30 11:40:00,62.95,63.07,62.91,63.07,35472.0,54.4482,54.552,54.4136,54.552,35472.0
2020-12-30 11:50:00,63.08,63.19,63.08,63.13,21986.0,54.5607,54.6558,54.5607,54.6039,21986.0
2020-12-30 12:00:00,63.11,63.17,63.06,63.1,26170.0,54.5866,54.6385,54.5434,54.578,26170.0
2020-12-30 12:10:00,63.1,63.2,63.05,63.18,21520.0,54.578,54.6645,54.5347,54.6472,21520.0
2020-12-30 12:20:00,63.2,63.2,63.13,63.18,12780.0,54.6645,54.6645,54.6039,54.6472,12780.0
2020-12-30 12:30:00,63.17,63.2,63.1,63.16,41534.0,54.6385,54.6645,54.578,54.6299,41534.0
2020-12-30 12:40:00,63.16,63.18,63.04,63.04,14360.0,54.6299,54.6472,54.5261,54.5261,14360.0
2020-12-30 12:50:00,63.06,63.1,63.01,63.04,25546.0,54.5434,54.578,54.5001,54.5261,25546.0
2020-12-30 13:00:00,63.04,63.07,63.01,63.07,13064.0,54.5261,54.552,54.5001,54.552,13064.0
2020-12-30 13:10:00,63.08,63.08,62.87,62.87,16324.0,54.5607,54.5607,54.379,54.379,16324.0
2020-12-30 13:20:00,62.87,62.88,62.75,62.81,25654.0,54.379,54.3877,54.2752,54.3271,25654.0
2020-12-30 13:30:00,62.8,62.81,62.68,62.75,26524.0,54.3185,54.3271,54.2147,54.2752,26524.0
2020-12-30 13:40:00,62.74,62.77,62.66,62.73,20070.0,54.2666,54.2925,54.1974,54.258,20070.0
2020-12-30 13:50:00,62.74,62.77,62.69,62.72,15278.0,54.2666,54.2925,54.2234,54.2493,15278.0
2020-12-30 14:00:00,62.72,62.8,62.71,62.77,15346.0,54.2493,54.3185,54.2407,54.2925,15346.0
2020-12-30 14:10:00,62.77,62.79,62.68,62.71,14416.0,54.2925,54.3098,54.2147,54.2407,14416.0
2020-12-30 14:20:00,62.7,62.71,62.63,62.65,23576.0,54.232,54.2407,54.1715,54.1888,23576.0
2020-12-30 14:30:00,62.65,62.73,62.65,62.69,19956.0,54.1888,54.258,54.1888,54.2234,19956.0
2020-12-30 14:40:00,62.68,62.77,62.67,62.74,28378.0,54.2147,54.2925,54.2061,54.2666,28378.0
2020-12-30 14:50:00,62.77,62.8,62.73,62.74,30796.0,54.2925,54.3185,54.258,54.2666,30796.0
2020-12-30 15:00:00,62.76,62.96,62.76,62.9,31044.0,54.2839,54.4569,54.2839,54.405,31044.0
2020-12-30 15:10:00,62.9,62.98,62.89,62.95,25700.0,54.405,54.4742,54.3963,54.4482,25700.0
2020-12-30 15:20:00,62.97,62.97,62.73,62.75,48842.0,54.4655,54.4655,54.258,54.2752,48842.0
2020-12-30 15:30:00,62.76,62.87,62.75,62.86,42152.0,54.2839,54.379,54.2752,54.3704,42152.0
2020-12-30 15:40:00,62.86,62.97,62.86,62.92,60784.0,54.3704,54.4655,54.3704,54.4223,60784.0
2020-12-30 15:50:00,62.91,62.99,62.83,62.9,293916.0,54.4136,54.4828,54.3444,54.405,293916.0
2020-12-31 09:30:00,62.96,62.97,62.51,62.78,25954.0,54.4569,54.4655,54.0677,54.3012,25954.0
2020-12-31 09:40:00,62.78,63.0,62.73,63.0,16816.0,54.3012,54.4915,54.258,54.4915,16816.0
2020-12-31 09:50:00,63.01,63.1,62.93,63.07,11658.0,54.5001,54.578,54.4309,54.552,11658.0
2020-12-31 10:00:00,63.1,63.19,63.01,63.08,11432.0,54.578,54.6558,54.5001,54.5607,11432.0
2020-12-31 10:10:00,63.09,63.19,63.06,63.17,11648.0,54.5693,54.6558,54.5434,54.6385,11648.0
2020-12-31 10:20:00,63.12,63.13,63.0,63.02,8684.0,54.5953,54.6039,54.4915,54.5088,8684.0
2020-12-31 10:30:00,62.99,63.17,62.99,63.17,25698.0,54.4828,54.6385,54.4828,54.6385,25698.0
2020-12-31 10:40:00,63.17,63.18,63.09,63.17,15710.0,54.6385,54.6472,54.5693,54.6385,15710.0
2020-12-31 10:50:00,63.19,63.19,63.06,63.1,16148.0,54.6558,54.6558,54.5434,54.578,16148.0
2020-12-31 11:00:00,63.12,63.22,63.08,63.15,11986.0,54.5953,54.6818,54.5607,54.6212,11986.0
2020-12-31 11:10:00,63.12,63.13,63.05,63.08,29684.0,54.5953,54.6039,54.5347,54.5607,29684.0
2020-12-31 11:20:00,63.08,63.13,62.93,62.93,15760.0,54.5607,54.6039,54.4309,54.4309,15760.0
2020-12-31 11:30:00,62.96,62.96,62.88,62.94,17864.0,54.4569,54.4569,54.3877,54.4396,17864.0
2020-12-31 11:40:00,62.97,63.08,62.95,62.99,16074.0,54.4655,54.5607,54.4482,54.4828,16074.0
2020-12-31 11:50:00,63.02,63.05,62.93,63.04,18282.0,54.5088,54.5347,54.4309,54.5261,18282.0
2020-12-31 12:00:00,63.02,63.16,62.99,63.1,25568.0,54.5088,54.6299,54.4828,54.578,25568.0
2020-12-31 12:10:00,63.08,63.08,62.88,62.88,10424.0,54.5607,54.5607,54.3877,54.3877,10424.0
2020-12-31 12:20:00,62.91,62.96,62.89,62.91,20948.0,54.4136,54.4569,54.3963,54.4136,20948.0
2020-12-31 12:30:00,62.9,62.94,62.87,62.88,24156.0,54.405,54.4396,54.379,54.3877,24156.0
2020-12-31 12:40:00,62.87,62.96,62.85,62.95,14146.0,54.379,54.4569,54.3617,54.4482,14146.0
2020-12-31 12:50:00,62.94,62.96,62.87,62.89,19446.0,54.4396,54.4569,54.379,54.3963,19446.0
2020-12-31 13:00:00,62.89,62.93,62.87,62.91,11510.0,54.3963,54.4309,54.379,54.4136,11510.0
2020-12-31 13:10:00,62.91,62.94,62.88,62.89,9736.0,54.4136,54.4396,54.3877,54.3963,9736.0
2020-12-31 13:20:00,62.9,62.93,62.88,62.9,9956.0,54.405,54.4309,54.3877,54.405,9956.0
2020-12-31 13:30:00,62.9,63.03,62.9,62.97,16706.0,54.405,54.5174,54.405,54.4655,16706.0
2020-12-31 13:40:00,62.96,63.02,62.96,62.96,5200.0,54.4569,54.5088,54.4569,54.4569,5200.0
2020-12-31 13:50:00,62.96,62.99,62.9,62.92,27722.0,54.4569,54.4828,54.405,54.4223,27722.0
2020-12-31 14:00:00,62.93,62.96,62.87,62.92,11772.0,54.4309,54.4569,54.379,54.4223,11772.0
2020-12-31 14:10:00,62.93,63.12,62.93,63.1,21556.0,54.4309,54.5953,54.4309,54.578,21556.0
2020-12-31 14:20:00,63.1,63.15,63.07,63.1,18430.0,54.578,54.6212,54.552,54.578,18430.0
2020-12-31 14:30:00,63.1,63.16,63.08,63.16,14782.0,54.578,54.6299,54.5607,54.6299,14782.0
2020-12-31 14:40:00,63.16,63.22,63.13,63.19,15648.0,54.6299,54.6818,54.6039,54.6558,15648.0
2020-12-31 14:50:00,63.21,63.23,63.14,63.19,11544.0,54.6731,54.6904,54.6126,54.6558,11544.0
2020-12-31 15:00:00,63.18,63.3,63.17,63.29,36998.0,54.6472,54.751,54.6385,54.7423,36998.0
2020-12-31 15:10:00,63.29,63.45,63.29,63.45,30516.0,54.7423,54.8807,54.7423,54.8807,30516.0
2020-12-31 15:20:00,63.44,63.44,63.37,63.4,17460.0,54.8721,54.8721,54.8115,54.8375,17460.0
2020-12-31 15:30:00,63.4,63.56,63.39,63.45,35848.0,54.8375,54.9759,54.8288,54.8807,35848.0
2020-12-31 15:40:00,63.43,63.6,63.34,63.52,82412.0,54.8634,55.0105,54.7856,54.9413,82412.0
2020-12-31 15:50:00,63.58,63.79,63.52,63.71,215652.0,54.9932,55.1748,54.9413,55.1056,215652.0
2021-01-04 09:30:00,63.62,63.74,63.33,63.58,52476.0,55.0278,55.1315,54.7769,54.9932,52476.0
2021-01-04 09:40:00,63.52,63.54,63.23,63.23,22802.0,54.9413,54.9586,54.6904,54.6904,22802.0
2021-01-04 09:50:00,63.13,63.2,62.96,63.19,18188.0,54.6039,54.6645,54.4569,54.6558,18188.0
2021-01-04 10:00:00,63.17,63.27,63.02,63.11,18772.0,54.6385,54.725,54.5088,54.5866,18772.0
2021-01-04 10:10:00,63.09,63.24,62.95,63.0,22230.0,54.5693,54.6991,54.4482,54.4915,22230.0
2021-01-04 10:20:00,62.92,62.92,62.59,62.67,38218.0,54.4223,54.4223,54.1369,54.2061,38218.0
2021-01-04 10:30:00,62.67,62.72,62.5,62.54,29462.0,54.2061,54.2493,54.059,54.0936,29462.0
2021-01-04 10:40:00,62.55,62.61,62.5,62.55,34516.0,54.1023,54.1542,54.059,54.1023,34516.0
2021-01-04 10:50:00,62.52,62.53,62.21,62.47,31074.0,54.0763,54.085,53.8082,54.0331,31074.0
2021-01-04 11:00:00,62.45,62.52,62.28,62.34,49382.0,54.0158,54.0763,53.8687,53.9206,49382.0
2021-01-04 11:10:00,62.34,62.57,62.28,62.48,37716.0,53.9206,54.1196,53.8687,54.0417,37716.0
2021-01-04 11:20:00,62.45,62.48,62.31,62.48,26428.0,54.0158,54.0417,53.8947,54.0417,26428.0
2021-01-04 11:30:00,62.43,62.66,62.4,62.49,37430.0,53.9985,54.1974,53.9725,54.0504,37430.0
2021-01-04 11:40:00,62.44,62.56,62.31,62.44,33866.0,54.0071,54.1109,53.8947,54.0071,33866.0
2021-01-04 11:50:00,62.44,62.47,62.16,62.24,37418.0,54.0071,54.0331,53.7649,53.8341,37418.0
2021-01-04 12:00:00,62.22,62.38,62.19,62.27,33996.0,53.8168,53.9552,53.7909,53.8601,33996.0
2021-01-04 12:10:00,62.29,62.49,62.19,62.49,50522.0,53.8774,54.0504,53.7909,54.0504,50522.0
2021-01-04 12:20:00,62.51,62.51,62.22,62.3,46078.0,54.0677,54.0677,53.8168,53.886,46078.0
2021-01-04 12:30:00,62.29,62.31,62.01,62.03,50056.0,53.8774,53.8947,53.6352,53.6525,50056.0
2021-01-04 12:40:00,62.04,62.12,61.94,62.04,43342.0,53.6611,53.7303,53.5746,53.6611,43342.0
2021-01-04 12:50:00,62.01,62.17,61.99,62.13,23222.0,53.6352,53.7736,53.6179,53.739,23222.0
2021-01-04 13:00:00,62.12,62.35,62.12,62.35,45732.0,53.7303,53.9293,53.7303,53.9293,45732.0
2021-01-04 13:10:00,62.34,62.44,62.29,62.44,37308.0,53.9206,54.0071,53.8774,54.0071,37308.0
2021-01-04 13:20:00,62.44,62.56,62.37,62.49,48092.0,54.0071,54.1109,53.9466,54.0504,48092.0
2021-01-04 13:30:00,62.48,62.51,62.25,62.28,60414.0,54.0417,54.0677,53.8428,53.8687,60414.0
2021-01-04 13:40:00,62.29,62.35,62.09,62.09,34544.0,53.8774,53.9293,53.7044,53.7044,34544.0
2021-01-04 13:50:00,62.1,62.22,62.05,62.18,53732.0,53.713,53.8168,53.6698,53.7822,53732.0
2021-01-04 14:00:00,62.14,62.2,62.1,62.11,27464.0,53.7476,53.7995,53.713,53.7217,27464.0
2021-01-04 14:10:00,62.1,62.1,61.98,62.01,36060.0,53.713,53.713,53.6092,53.6352,36060.0
2021-01-04 14:20:00,61.99,62.21,61.97,62.09,38108.0,53.6179,53.8082,53.6006,53.7044,38108.0
2021-01-04 14:30:00,62.07,62.07,61.9,61.95,72924.0,53.6871,53.6871,53.54,53.5833,72924.0
2021-01-04 14:40:00,61.95,62.01,61.9,61.92,32944.0,53.5833,53.6352,53.54,53.5573,32944.0
2021-01-04 14:50:00,61.91,61.96,61.74,61.85,35472.0,53.5487,53.5919,53.4017,53.4968,35472.0
2021-01-04 15:00:00,61.84,61.9,61.63,61.85,67384.0,53.4882,53.54,53.3065,53.4968,67384.0
2021-01-04 15:10:00,61.85,61.92,61.77,61.79,36162.0,53.4968,53.5573,53.4276,53.4449,36162.0
2021-01-04 15:20:00,61.81,61.94,61.81,61.82,36582.0,53.4622,53.5746,53.4622,53.4709,36582.0
2021-01-04 15:30:00,61.81,62.1,61.77,62.08,61176.0,53.4622,53.713,53.4276,53.6957,61176.0
2021-01-04 15:40:00,62.07,62.21,62.05,62.19,94906.0,53.6871,53.8082,53.6698,53.7909,94906.0
2021-01-04 15:50:00,62.18,62.19,61.85,61.91,415300.0,53.7822,53.7909,53.4968,53.5487,415300.0
2021-01-05 09:30:00,62.0,62.08,61.76,61.93,48392.0,53.6265,53.6957,53.419,53.566,48392.0
2021-01-05 09:40:00,61.93,62.06,61.88,62.04,23302.0,53.566,53.6784,53.5227,53.6611,23302.0
2021-01-05 09:50:00,62.05,62.17,61.78,61.87,42502.0,53.6698,53.7736,53.4363,53.5141,42502.0
2021-01-05 10:00:00,61.9,62.12,61.69,61.73,20808.0,53.54,53.7303,53.3584,53.393,20808.0
2021-01-05 10:10:00,61.72,61.77,61.52,61.54,20466.0,53.3844,53.4276,53.2114,53.2287,20466.0
2021-01-05 10:20:00,61.53,61.6,61.17,61.17,40774.0,53.22,53.2806,52.9086,52.9086,40774.0
2021-01-05 10:30:00,61.17,61.2,61.0,61.04,58928.0,52.9086,52.9346,52.7616,52.7962,58928.0
2021-01-05 10:40:00,61.05,61.06,60.92,61.02,61516.0,52.8048,52.8135,52.6924,52.7789,61516.0
2021-01-05 10:50:00,61.02,61.07,60.95,60.95,95186.0,52.7789,52.8221,52.7183,52.7183,95186.0
2021-01-05 11:00:00,60.94,61.05,60.88,60.96,37248.0,52.7097,52.8048,52.6578,52.727,37248.0
2021-01-05 11:10:00,60.98,61.06,60.96,61.0,64030.0,52.7443,52.8135,52.727,52.7616,64030.0
2021-01-05 11:20:00,60.99,61.15,60.99,61.13,86288.0,52.7529,52.8913,52.7529,52.874,86288.0
2021-01-05 11:30:00,61.13,61.16,61.05,61.1,103842.0,52.874,52.9,52.8048,52.8481,103842.0
2021-01-05 11:40:00,61.09,61.17,60.96,60.98,91946.0,52.8394,52.9086,52.727,52.7443,91946.0
2021-01-05 11:50:00,60.97,61.05,60.92,60.94,43544.0,52.7356,52.8048,52.6924,52.7097,43544.0
2021-01-05 12:00:00,60.96,61.02,60.9,60.97,58160.0,52.727,52.7789,52.6751,52.7356,58160.0
2021-01-05 12:10:00,60.98,61.05,60.91,60.92,33108.0,52.7443,52.8048,52.6838,52.6924,33108.0
2021-01-05 12:20:00,60.93,61.06,60.93,61.02,68192.0,52.7011,52.8135,52.7011,52.7789,68192.0
2021-01-05 12:30:00,61.01,61.1,61.01,61.02,156960.0,52.7702,52.8481,52.7702,52.7789,156960.0
2021-01-05 12:40:00,61.03,61.1,60.99,61.06,81346.0,52.7875,52.8481,52.7529,52.8135,81346.0
2021-01-05 12:50:00,61.06,61.08,60.99,61.03,143510.0,52.8135,52.8308,52.7529,52.7875,143510.0
2021-01-05 13:00:00,61.02,61.32,61.0,61.31,136500.0,52.7789,53.0384,52.7616,53.0297,136500.0
2021-01-05 13:10:00,61.32,61.44,61.28,61.35,46376.0,53.0384,53.1422,53.0038,53.0643,46376.0
2021-01-05 13:20:00,61.34,61.39,61.24,61.28,27170.0,53.0557,53.0989,52.9692,53.0038,27170.0
2021-01-05 13:30:00,61.27,61.27,61.04,61.05,45708.0,52.9951,52.9951,52.7962,52.8048,45708.0
2021-01-05 13:40:00,61.06,61.12,61.02,61.08,88124.0,52.8135,52.8654,52.7789,52.8308,88124.0
2021-01-05 13:50:00,61.08,61.12,61.04,61.1,32036.0,52.8308,52.8654,52.7962,52.8481,32036.0
2021-01-05 14:00:00,61.1,61.27,61.1,61.17,151052.0,52.8481,52.9951,52.8481,52.9086,151052.0
2021-01-05 14:10:00,61.16,61.27,61.16,61.18,111552.0,52.9,52.9951,52.9,52.9173,111552.0
2021-01-05 14:20:00,61.18,61.26,61.11,61.25,37264.0,52.9173,52.9865,52.8567,52.9778,37264.0
2021-01-05 14:30:00,61.26,61.31,61.2,61.22,58766.0,52.9865,53.0297,52.9346,52.9519,58766.0
2021-01-05 14:40:00,61.21,61.31,61.18,61.31,58062.0,52.9432,53.0297,52.9173,53.0297,58062.0
2021-01-05 14:50:00,61.3,61.35,61.24,61.24,52576.0,53.0211,53.0643,52.9692,52.9692,52576.0
2021-01-05 15:00:00,61.24,61.33,61.21,61.27,115284.0,52.9692,53.047,52.9432,52.9951,115284.0
2021-01-05 15:10:00,61.26,61.32,61.19,61.26,65178.0,52.9865,53.0384,52.9259,52.9865,65178.0
2021-01-05 15:20:00,61.27,61.34,61.17,61.32,69722.0,52.9951,53.0557,52.9086,53.0384,69722.0
2021-01-05 15:30:00,61.31,61.49,61.29,61.45,70850.0,53.0297,53.1854,53.0124,53.1508,70850.0
2021-01-05 15:40:00,61.46,61.68,61.46,61.67,99242.0,53.1595,53.3498,53.1595,53.3411,99242.0
2021-01-05 15:50:00,61.67,61.75,61.59,61.68,281202.0,53.3411,53.4103,53.2719,53.3498,281202.0
2021-01-06 09:30:00,61.88,62.1,61.47,61.6,67410.0,53.5227,53.713,53.1681,53.2806,67410.0
2021-01-06 09:40:00,61.63,62.07,61.54,61.98,31534.0,53.3065,53.6871,53.2287,53.6092,31534.0
2021-01-06 09:50:00,61.99,62.08,61.89,62.0,42954.0,53.6179,53.6957,53.5314,53.6265,42954.0
2021-01-06 10:00:00,61.99,62.02,61.62,61.71,65612.0,53.6179,53.6438,53.2979,53.3757,65612.0
2021-01-06 10:10:00,61.68,61.74,61.49,61.52,34906.0,53.3498,53.4017,53.1854,53.2114,34906.0
2021-01-06 10:20:00,61.49,61.52,61.32,61.36,46334.0,53.1854,53.2114,53.0384,53.073,46334.0
2021-01-06 10:30:00,61.42,61.51,61.27,61.27,35932.0,53.1249,53.2027,52.9951,52.9951,35932.0
2021-01-06 10:40:00,61.3,61.55,61.24,61.46,48952.0,53.0211,53.2373,52.9692,53.1595,48952.0
2021-01-06 10:50:00,61.45,61.59,61.37,61.54,76848.0,53.1508,53.2719,53.0816,53.2287,76848.0
2021-01-06 11:00:00,61.55,61.67,61.49,61.49,71302.0,53.2373,53.3411,53.1854,53.1854,71302.0
2021-01-06 11:10:00,61.49,61.65,61.48,61.63,97798.0,53.1854,53.3238,53.1768,53.3065,97798.0
2021-01-06 11:20:00,61.6,61.63,61.53,61.63,61210.0,53.2806,53.3065,53.22,53.3065,61210.0
2021-01-06 11:30:00,61.67,61.8,61.6,61.8,57824.0,53.3411,53.4536,53.2806,53.4536,57824.0
2021-01-06 11:40:00,61.8,61.92,61.69,61.91,43744.0,53.4536,53.5573,53.3584,53.5487,43744.0
2021-01-06 11:50:00,61.93,61.97,61.79,61.79,76184.0,53.566,53.6006,53.4449,53.4449,76184.0
2021-01-06 12:00:00,61.8,61.82,61.72,61.72,50008.0,53.4536,53.4709,53.3844,53.3844,50008.0
2021-01-06 12:10:00,61.73,61.9,61.67,61.88,62572.0,53.393,53.54,53.3411,53.5227,62572.0
2021-01-06 12:20:00,61.88,62.02,61.79,62.01,123552.0,53.5227,53.6438,53.4449,53.6352,123552.0
2021-01-06 12:30:00,62.02,62.06,61.96,61.98,44216.0,53.6438,53.6784,53.5919,53.6092,44216.0
2021-01-06 12:40:00,61.99,62.09,61.84,62.07,45954.0,53.6179,53.7044,53.4882,53.6871,45954.0
2021-01-06 12:50:00,62.07,62.24,62.05,62.19,28318.0,53.6871,53.8341,53.6698,53.7909,28318.0
2021-01-06 13:00:00,62.22,62.31,62.19,62.21,34642.0,53.8168,53.8947,53.7909,53.8082,34642.0
2021-01-06 13:10:00,62.19,62.32,62.14,62.27,22018.0,53.7909,53.9033,53.7476,53.8601,22018.0
2021-01-06 13:20:00,62.26,62.31,62.25,62.27,19828.0,53.8514,53.8947,53.8428,53.8601,19828.0
2021-01-06 13:30:00,62.27,62.3,62.22,62.25,63844.0,53.8601,53.886,53.8168,53.8428,63844.0
2021-01-06 13:40:00,62.26,62.4,62.26,62.3,22102.0,53.8514,53.9725,53.8514,53.886,22102.0
2021-01-06 13:50:00,62.31,62.33,62.25,62.28,19714.0,53.8947,53.912,53.8428,53.8687,19714.0
2021-01-06 14:00:00,62.29,62.37,62.2,62.37,23722.0,53.8774,53.9466,53.7995,53.9466,23722.0
2021-01-06 14:10:00,62.36,62.41,62.08,62.13,34742.0,53.9379,53.9812,53.6957,53.739,34742.0
2021-01-06 14:20:00,62.16,62.22,62.09,62.19,37068.0,53.7649,53.8168,53.7044,53.7909,37068.0
2021-01-06 14:30:00,62.19,62.47,62.19,62.3,34550.0,53.7909,54.0331,53.7909,53.886,34550.0
2021-01-06 14:40:00,62.26,62.45,62.14,62.16,45926.0,53.8514,54.0158,53.7476,53.7649,45926.0
2021-01-06 14:50:00,62.16,62.18,62.05,62.17,59888.0,53.7649,53.7822,53.6698,53.7736,59888.0
2021-01-06 15:00:00,62.15,62.17,61.96,62.01,66094.0,53.7563,53.7736,53.5919,53.6352,66094.0
2021-01-06 15:10:00,62.01,62.22,62.0,62.2,85934.0,53.6352,53.8168,53.6265,53.7995,85934.0
2021-01-06 15:20:00,62.2,62.22,61.93,62.18,69956.0,53.7995,53.8168,53.566,53.7822,69956.0
2021-01-06 15:30:00,62.2,62.22,61.89,61.89,80918.0,53.7995,53.8168,53.5314,53.5314,80918.0
2021-01-06 15:40:00,61.88,62.08,61.87,61.99,165108.0,53.5227,53.6957,53.5141,53.6179,165108.0
2021-01-06 15:50:00,61.93,62.01,61.83,61.91,319826.0,53.566,53.6352,53.4795,53.5487,319826.0
2021-01-07 09:30:00,62.01,62.32,61.5,61.65,51064.0,53.6352,53.9033,53.1941,53.3238,51064.0
2021-01-07 09:40:00,61.67,61.84,61.52,61.56,29986.0,53.3411,53.4882,53.2114,53.246,29986.0
2021-01-07 09:50:00,61.52,61.57,61.17,61.23,55164.0,53.2114,53.2546,52.9086,52.9605,55164.0
2021-01-07 10:00:00,61.23,61.33,60.98,61.05,46676.0,52.9605,53.047,52.7443,52.8048,46676.0
2021-01-07 10:10:00,61.08,61.46,61.07,61.46,38014.0,52.8308,53.1595,52.8221,53.1595,38014.0
2021-01-07 10:20:00,61.46,61.46,61.26,61.35,79386.0,53.1595,53.1595,52.9865,53.0643,79386.0
2021-01-07 10:30:00,61.38,61.49,61.27,61.29,58118.0,53.0903,53.1854,52.9951,53.0124,58118.0
2021-01-07 10:40:00,61.3,61.6,61.29,61.6,81442.0,53.0211,53.2806,53.0124,53.2806,81442.0
2021-01-07 10:50:00,61.64,61.78,61.6,61.73,42424.0,53.3152,53.4363,53.2806,53.393,42424.0
2021-01-07 11:00:00,61.74,61.77,61.43,61.54,57966.0,53.4017,53.4276,53.1335,53.2287,57966.0
2021-01-07 11:10:00,61.54,61.62,61.42,61.42,45272.0,53.2287,53.2979,53.1249,53.1249,45272.0
2021-01-07 11:20:00,61.42,61.49,61.3,61.33,14156.0,53.1249,53.1854,53.0211,53.047,14156.0
2021-01-07 11:30:00,61.34,61.44,61.29,61.29,39674.0,53.0557,53.1422,53.0124,53.0124,39674.0
2021-01-07 11:40:00,61.3,61.33,61.21,61.23,44114.0,53.0211,53.047,52.9432,52.9605,44114.0
2021-01-07 11:50:00,61.23,61.32,61.21,61.32,40524.0,52.9605,53.0384,52.9432,53.0384,40524.0
2021-01-07 12:00:00,61.33,61.38,61.24,61.27,62796.0,53.047,53.0903,52.9692,52.9951,62796.0
2021-01-07 12:10:00,61.24,61.31,61.21,61.21,18742.0,52.9692,53.0297,52.9432,52.9432,18742.0
2021-01-07 12:20:00,61.21,61.21,60.96,60.97,34870.0,52.9432,52.9432,52.727,52.7356,34870.0
2021-01-07 12:30:00,60.96,60.99,60.83,60.86,23384.0,52.727,52.7529,52.6146,52.6405,23384.0
2021-01-07 12:40:00,60.85,60.93,60.76,60.93,55854.0,52.6319,52.7011,52.554,52.7011,55854.0
2021-01-07 12:50:00,60.93,60.98,60.85,60.86,34650.0,52.7011,52.7443,52.6319,52.6405,34650.0
2021-01-07 13:00:00,60.84,60.97,60.84,60.87,56672.0,52.6232,52.7356,52.6232,52.6492,56672.0
2021-01-07 13:10:00,60.84,60.87,60.73,60.75,48856.0,52.6232,52.6492,52.5281,52.5454,48856.0
2021-01-07 13:20:00,60.75,60.77,60.56,60.66,70986.0,52.5454,52.5627,52.381,52.4675,70986.0
2021-01-07 13:30:00,60.67,60.7,60.52,60.63,82444.0,52.4762,52.5021,52.3464,52.4416,82444.0
2021-01-07 13:40:00,60.62,60.68,60.57,60.67,105082.0,52.4329,52.4848,52.3897,52.4762,105082.0
2021-01-07 13:50:00,60.66,60.77,60.64,60.7,99718.0,52.4675,52.5627,52.4502,52.5021,99718.0
2021-01-07 14:00:00,60.7,60.76,60.52,60.56,227718.0,52.5021,52.554,52.3464,52.381,227718.0
2021-01-07 14:10:00,60.53,60.53,60.39,60.44,88260.0,52.3551,52.3551,52.234,52.2772,88260.0
2021-01-07 14:20:00,60.44,60.46,60.32,60.33,41898.0,52.2772,52.2945,52.1734,52.1821,41898.0
2021-01-07 14:30:00,60.35,60.42,60.23,60.33,78548.0,52.1994,52.2599,52.0956,52.1821,78548.0
2021-01-07 14:40:00,60.34,60.47,60.32,60.34,59276.0,52.1907,52.3032,52.1734,52.1907,59276.0
2021-01-07 14:50:00,60.35,60.5,60.27,60.48,113376.0,52.1994,52.3291,52.1302,52.3118,113376.0
2021-01-07 15:00:00,60.48,60.48,60.3,60.3,139016.0,52.3118,52.3118,52.1561,52.1561,139016.0
2021-01-07 15:10:00,60.31,60.31,59.99,59.99,103960.0,52.1648,52.1648,51.888,51.888,103960.0
2021-01-07 15:20:00,60.01,60.01,59.79,59.81,129188.0,51.9053,51.9053,51.715,51.7323,129188.0
2021-01-07 15:30:00,59.8,60.0,59.73,59.97,155328.0,51.7237,51.8967,51.6631,51.8707,155328.0
2021-01-07 15:40:00,59.98,60.0,59.9,59.94,97048.0,51.8794,51.8967,51.8102,51.8448,97048.0
2021-01-07 15:50:00,59.92,60.01,59.83,59.95,424694.0,51.8275,51.9053,51.7496,51.8534,424694.0
2021-01-08 09:30:00,60.2,60.2,59.7,59.74,84636.0,52.0696,52.0696,51.6372,51.6718,84636.0
2021-01-08 09:40:00,59.73,60.16,59.7,60.13,118664.0,51.6631,52.035,51.6372,52.0091,118664.0
2021-01-08 09:50:00,60.15,60.16,59.84,59.9,63886.0,52.0264,52.035,51.7583,51.8102,63886.0
2021-01-08 10:00:00,59.91,60.06,59.88,59.99,80792.0,51.8188,51.9485,51.7929,51.888,80792.0
2021-01-08 10:10:00,59.98,60.07,59.93,59.96,56870.0,51.8794,51.9572,51.8361,51.8621,56870.0
2021-01-08 10:20:00,59.95,60.27,59.92,60.1,92490.0,51.8534,52.1302,51.8275,51.9831,92490.0
2021-01-08 10:30:00,60.1,60.13,59.99,59.99,65156.0,51.9831,52.0091,51.888,51.888,65156.0
2021-01-08 10:40:00,59.99,60.01,59.91,59.91,46680.0,51.888,51.9053,51.8188,51.8188,46680.0
2021-01-08 10:50:00,59.92,60.03,59.88,59.97,113178.0,51.8275,51.9226,51.7929,51.8707,113178.0
2021-01-08 11:00:00,59.98,60.15,59.97,60.07,102560.0,51.8794,52.0264,51.8707,51.9572,102560.0
2021-01-08 11:10:00,60.07,60.07,59.95,60.05,76168.0,51.9572,51.9572,51.8534,51.9399,76168.0
2021-01-08 11:20:00,60.06,60.06,59.85,59.88,46844.0,51.9485,51.9485,51.7669,51.7929,46844.0
2021-01-08 11:30:00,59.88,59.92,59.8,59.82,37402.0,51.7929,51.8275,51.7237,51.741,37402.0
2021-01-08 11:40:00,59.83,59.94,59.81,59.91,40888.0,51.7496,51.8448,51.7323,51.8188,40888.0
2021-01-08 11:50:00,59.91,59.96,59.85,59.95,38644.0,51.8188,51.8621,51.7669,51.8534,38644.0
2021-01-08 12:00:00,59.97,60.02,59.93,59.93,43914.0,51.8707,51.914,51.8361,51.8361,43914.0
2021-01-08 12:10:00,59.94,59.98,59.88,59.94,37470.0,51.8448,51.8794,51.7929,51.8448,37470.0
2021-01-08 12:20:00,59.95,59.99,59.94,59.98,53236.0,51.8534,51.888,51.8448,51.8794,53236.0
2021-01-08 12:30:00,59.99,60.0,59.8,59.8,137876.0,51.888,51.8967,51.7237,51.7237,137876.0
2021-01-08 12:40:00,59.8,59.91,59.8,59.82,39164.0,51.7237,51.8188,51.7237,51.741,39164.0
2021-01-08 12:50:00,59.83,59.84,59.74,59.76,45650.0,51.7496,51.7583,51.6718,51.6891,45650.0
2021-01-08 13:00:00,59.76,59.95,59.73,59.9,49168.0,51.6891,51.8534,51.6631,51.8102,49168.0
2021-01-08 13:10:00,59.9,59.94,59.81,59.83,67818.0,51.8102,51.8448,51.7323,51.7496,67818.0
2021-01-08 13:20:00,59.83,59.86,59.8,59.83,80804.0,51.7496,51.7756,51.7237,51.7496,80804.0
2021-01-08 13:30:00,59.84,59.95,59.83,59.93,115542.0,51.7583,51.8534,51.7496,51.8361,115542.0
2021-01-08 13:40:00,59.94,59.96,59.84,59.86,99260.0,51.8448,51.8621,51.7583,51.7756,99260.0
2021-01-08 13:50:00,59.86,60.01,59.84,60.0,50104.0,51.7756,51.9053,51.7583,51.8967,50104.0
2021-01-08 14:00:00,60.01,60.13,59.97,60.07,77106.0,51.9053,52.0091,51.8707,51.9572,77106.0
2021-01-08 14:10:00,60.07,60.12,60.01,60.03,95776.0,51.9572,52.0004,51.9053,51.9226,95776.0
2021-01-08 14:20:00,60.03,60.08,59.98,60.05,52224.0,51.9226,51.9658,51.8794,51.9399,52224.0
2021-01-08 14:30:00,60.04,60.1,59.99,60.05,177934.0,51.9313,51.9831,51.888,51.9399,177934.0
2021-01-08 14:40:00,60.05,60.05,59.88,59.95,48368.0,51.9399,51.9399,51.7929,51.8534,48368.0
2021-01-08 14:50:00,59.95,60.02,59.94,59.99,59876.0,51.8534,51.914,51.8448,51.888,59876.0
2021-01-08 15:00:00,59.99,60.06,59.94,60.06,100856.0,51.888,51.9485,51.8448,51.9485,100856.0
2021-01-08 15:10:00,60.05,60.13,59.96,60.01,77720.0,51.9399,52.0091,51.8621,51.9053,77720.0
2021-01-08 15:20:00,60.01,60.05,59.96,60.0,75296.0,51.9053,51.9399,51.8621,51.8967,75296.0
2021-01-08 15:30:00,60.0,60.04,59.95,59.98,93172.0,51.8967,51.9313,51.8534,51.8794,93172.0
2021-01-08 15:40:00,59.99,60.05,59.94,60.05,162072.0,51.888,51.9399,51.8448,51.9399,162072.0
2021-01-08 15:50:00,60.06,60.07,59.89,59.9,597586.0,51.9485,51.9572,51.8015,51.8102,597586.0
2021-01-11 09:30:00,59.85,60.11,59.7,59.72,102484.0,51.7669,51.9918,51.6372,51.6545,102484.0
2021-01-11 09:40:00,59.7,59.95,59.68,59.8,34338.0,51.6372,51.8534,51.6199,51.7237,34338.0
2021-01-11 09:50:00,59.78,59.79,59.6,59.63,32742.0,51.7064,51.715,51.5507,51.5766,32742.0
2021-01-11 10:00:00,59.63,59.65,59.42,59.57,55272.0,51.5766,51.5939,51.395,51.5247,55272.0
2021-01-11 10:10:00,59.55,59.61,59.52,59.53,71530.0,51.5074,51.5593,51.4815,51.4901,71530.0
2021-01-11 10:20:00,59.52,59.55,59.43,59.49,39182.0,51.4815,51.5074,51.4036,51.4555,39182.0
2021-01-11 10:30:00,59.49,59.49,59.31,59.31,49798.0,51.4555,51.4555,51.2998,51.2998,49798.0
2021-01-11 10:40:00,59.32,59.33,59.05,59.1,70106.0,51.3085,51.3171,51.075,51.1182,70106.0
2021-01-11 10:50:00,59.1,59.34,59.08,59.33,34014.0,51.1182,51.3258,51.1009,51.3171,34014.0
2021-01-11 11:00:00,59.31,59.31,59.18,59.22,49746.0,51.2998,51.2998,51.1874,51.222,49746.0
2021-01-11 11:10:00,59.22,59.39,59.22,59.38,50522.0,51.222,51.369,51.222,51.3604,50522.0
2021-01-11 11:20:00,59.38,59.42,59.09,59.23,104992.0,51.3604,51.395,51.1096,51.2306,104992.0
2021-01-11 11:30:00,59.21,59.22,59.02,59.08,79566.0,51.2133,51.222,51.049,51.1009,79566.0
2021-01-11 11:40:00,59.08,59.19,58.98,58.98,96688.0,51.1009,51.196,51.0144,51.0144,96688.0
2021-01-11 11:50:00,58.97,59.08,58.9,58.93,120694.0,51.0058,51.1009,50.9452,50.9712,120694.0
2021-01-11 12:00:00,58.93,58.94,58.63,58.68,132902.0,50.9712,50.9798,50.7117,50.7549,132902.0
2021-01-11 12:10:00,58.67,58.99,58.66,58.95,75488.0,50.7463,51.0231,50.7376,50.9885,75488.0
2021-01-11 12:20:00,58.97,59.03,58.87,58.88,60892.0,51.0058,51.0577,50.9193,50.9279,60892.0
2021-01-11 12:30:00,58.85,58.95,58.77,58.82,33808.0,50.902,50.9885,50.8328,50.876,33808.0
2021-01-11 12:40:00,58.85,58.88,58.8,58.81,44056.0,50.902,50.9279,50.8587,50.8674,44056.0
2021-01-11 12:50:00,58.82,59.06,58.81,59.0,146134.0,50.876,51.0836,50.8674,51.0317,146134.0
2021-01-11 13:00:00,58.99,59.07,58.97,59.05,91140.0,51.0231,51.0923,51.0058,51.075,91140.0
2021-01-11 13:10:00,59.05,59.05,58.97,59.01,58426.0,51.075,51.075,51.0058,51.0404,58426.0
2021-01-11 13:20:00,58.99,59.07,58.99,59.0,65154.0,51.0231,51.0923,51.0231,51.0317,65154.0
2021-01-11 13:30:00,59.01,59.01,58.85,58.85,37412.0,51.0404,51.0404,50.902,50.902,37412.0
2021-01-11 13:40:00,58.84,58.88,58.76,58.77,32852.0,50.8933,50.9279,50.8241,50.8328,32852.0
2021-01-11 13:50:00,58.77,58.8,58.68,58.72,87540.0,50.8328,50.8587,50.7549,50.7895,87540.0
2021-01-11 14:00:00,58.72,58.98,58.71,58.88,60596.0,50.7895,51.0144,50.7809,50.9279,60596.0
2021-01-11 14:10:00,58.9,59.03,58.9,59.01,44752.0,50.9452,51.0577,50.9452,51.0404,44752.0
2021-01-11 14:20:00,59.01,59.12,58.93,59.1,65694.0,51.0404,51.1355,50.9712,51.1182,65694.0
2021-01-11 14:30:00,59.1,59.13,59.06,59.1,62226.0,51.1182,51.1442,51.0836,51.1182,62226.0
2021-01-11 14:40:00,59.1,59.13,59.08,59.11,57734.0,51.1182,51.1442,51.1009,51.1269,57734.0
2021-01-11 14:50:00,59.1,59.24,59.05,59.23,61288.0,51.1182,51.2393,51.075,51.2306,61288.0
2021-01-11 15:00:00,59.22,59.25,59.14,59.15,48016.0,51.222,51.2479,51.1528,51.1615,48016.0
2021-01-11 15:10:00,59.13,59.15,59.0,59.05,54498.0,51.1442,51.1615,51.0317,51.075,54498.0
2021-01-11 15:20:00,59.07,59.24,59.05,59.14,72298.0,51.0923,51.2393,51.075,51.1528,72298.0
2021-01-11 15:30:00,59.14,59.15,58.99,59.02,98850.0,51.1528,51.1615,51.0231,51.049,98850.0
2021-01-11 15:40:00,59.01,59.17,58.99,59.17,163258.0,51.0404,51.1787,51.0231,51.1787,163258.0
2021-01-11 15:50:00,59.17,59.26,59.1,59.21,463896.0,51.1787,51.2566,51.1182,51.2133,463896.0
2021-01-12 09:30:00,58.99,59.01,58.1,58.2,202218.0,51.0231,51.0404,50.2533,50.3398,202218.0
2021-01-12 09:40:00,58.23,58.54,58.17,58.3,77808.0,50.3657,50.6338,50.3138,50.4262,77808.0
2021-01-12 09:50:00,58.27,58.46,58.24,58.35,102128.0,50.4003,50.5646,50.3744,50.4695,102128.0
2021-01-12 10:00:00,58.37,58.76,58.35,58.7,102744.0,50.4868,50.8241,50.4695,50.7722,102744.0
2021-01-12 10:10:00,58.69,59.0,58.66,58.83,108100.0,50.7636,51.0317,50.7376,50.8847,108100.0
2021-01-12 10:20:00,58.83,58.85,58.66,58.69,55278.0,50.8847,50.902,50.7376,50.7636,55278.0
2021-01-12 10:30:00,58.68,58.68,58.5,58.59,36456.0,50.7549,50.7549,50.5992,50.6771,36456.0
2021-01-12 10:40:00,58.58,58.73,58.42,58.44,65240.0,50.6684,50.7982,50.53,50.5473,65240.0
2021-01-12 10:50:00,58.45,58.48,58.33,58.38,77284.0,50.556,50.5819,50.4522,50.4954,77284.0
2021-01-12 11:00:00,58.38,58.48,58.31,58.44,78128.0,50.4954,50.5819,50.4349,50.5473,78128.0
2021-01-12 11:10:00,58.45,58.48,58.28,58.29,44106.0,50.556,50.5819,50.4089,50.4176,44106.0
2021-01-12 11:20:00,58.27,58.31,58.08,58.09,59588.0,50.4003,50.4349,50.236,50.2446,59588.0
2021-01-12 11:30:00,58.1,58.25,58.04,58.13,57878.0,50.2533,50.383,50.2014,50.2792,57878.0
2021-01-12 11:40:00,58.15,58.19,58.0,58.02,131806.0,50.2965,50.3311,50.1668,50.1841,131806.0
2021-01-12 11:50:00,58.01,58.02,57.83,57.84,82864.0,50.1754,50.1841,50.0197,50.0284,82864.0
2021-01-12 12:00:00,57.85,57.96,57.66,57.66,103704.0,50.037,50.1322,49.8727,49.8727,103704.0
2021-01-12 12:10:00,57.67,57.72,57.54,57.63,90804.0,49.8813,49.9246,49.7689,49.8467,90804.0
2021-01-12 12:20:00,57.63,57.63,57.47,57.58,77832.0,49.8467,49.8467,49.7083,49.8035,77832.0
2021-01-12 12:30:00,57.58,57.6,57.42,57.58,65052.0,49.8035,49.8208,49.6651,49.8035,65052.0
2021-01-12 12:40:00,57.6,57.81,57.55,57.74,78014.0,49.8208,50.0024,49.7775,49.9419,78014.0
2021-01-12 12:50:00,57.72,57.85,57.67,57.83,50976.0,49.9246,50.037,49.8813,50.0197,50976.0
2021-01-12 13:00:00,57.81,57.92,57.8,57.88,40340.0,50.0024,50.0976,49.9938,50.063,40340.0
2021-01-12 13:10:00,57.88,57.89,57.79,57.88,49664.0,50.063,50.0716,49.9851,50.063,49664.0
2021-01-12 13:20:00,57.85,58.13,57.85,58.13,68930.0,50.037,50.2792,50.037,50.2792,68930.0
2021-01-12 13:30:00,58.13,58.15,57.97,58.06,76850.0,50.2792,50.2965,50.1408,50.2187,76850.0
2021-01-12 13:40:00,58.05,58.1,57.96,58.05,48162.0,50.21,50.2533,50.1322,50.21,48162.0
2021-01-12 13:50:00,58.03,58.1,57.98,58.07,56190.0,50.1927,50.2533,50.1495,50.2273,56190.0
2021-01-12 14:00:00,58.07,58.5,58.06,58.44,86080.0,50.2273,50.5992,50.2187,50.5473,86080.0
2021-01-12 14:10:00,58.45,58.63,58.43,58.47,51410.0,50.556,50.7117,50.5387,50.5733,51410.0
2021-01-12 14:20:00,58.48,58.54,58.44,58.46,45080.0,50.5819,50.6338,50.5473,50.5646,45080.0
2021-01-12 14:30:00,58.47,58.52,58.39,58.51,64174.0,50.5733,50.6165,50.5041,50.6079,64174.0
2021-01-12 14:40:00,58.52,58.75,58.47,58.72,93376.0,50.6165,50.8155,50.5733,50.7895,93376.0
2021-01-12 14:50:00,58.7,58.76,58.66,58.76,57272.0,50.7722,50.8241,50.7376,50.8241,57272.0
2021-01-12 15:00:00,58.77,58.88,58.76,58.81,39968.0,50.8328,50.9279,50.8241,50.8674,39968.0
2021-01-12 15:10:00,58.8,58.9,58.77,58.89,53336.0,50.8587,50.9452,50.8328,50.9366,53336.0
2021-01-12 15:20:00,58.91,58.97,58.84,58.97,66368.0,50.9539,51.0058,50.8933,51.0058,66368.0
2021-01-12 15:30:00,58.95,59.02,58.77,58.85,131664.0,50.9885,51.049,50.8328,50.902,131664.0
2021-01-12 15:40:00,58.84,59.08,58.82,59.05,134364.0,50.8933,51.1009,50.876,51.075,134364.0
2021-01-12 15:50:00,59.07,59.1,58.93,58.98,451424.0,51.0923,51.1182,50.9712,51.0144,451424.0
2021-01-13 09:30:00,59.05,59.39,58.84,59.34,74924.0,51.075,51.369,50.8933,51.3258,74924.0
2021-01-13 09:40:00,59.35,59.55,59.33,59.45,47170.0,51.3344,51.5074,51.3171,51.4209,47170.0
2021-01-13 09:50:00,59.46,59.73,59.39,59.67,53902.0,51.4296,51.6631,51.369,51.6112,53902.0
2021-01-13 10:00:00,59.69,59.93,59.66,59.8,95122.0,51.6285,51.8361,51.6026,51.7237,95122.0
2021-01-13 10:10:00,59.81,59.88,59.66,59.86,91406.0,51.7323,51.7929,51.6026,51.7756,91406.0
2021-01-13 10:20:00,59.85,59.97,59.83,59.86,65842.0,51.7669,51.8707,51.7496,51.7756,65842.0
2021-01-13 10:30:00,59.85,60.19,59.85,60.17,125378.0,51.7669,52.061,51.7669,52.0437,125378.0
2021-01-13 10:40:00,60.16,60.37,60.15,60.3,115846.0,52.035,52.2167,52.0264,52.1561,115846.0
2021-01-13 10:50:00,60.3,60.44,60.21,60.42,78184.0,52.1561,52.2772,52.0783,52.2599,78184.0
2021-01-13 11:00:00,60.4,60.44,60.17,60.24,56056.0,52.2426,52.2772,52.0437,52.1042,56056.0
2021-01-13 11:10:00,60.26,60.44,60.26,60.32,54234.0,52.1215,52.2772,52.1215,52.1734,54234.0
2021-01-13 11:20:00,60.32,60.36,60.25,60.28,53146.0,52.1734,52.208,52.1129,52.1388,53146.0
2021-01-13 11:30:00,60.25,60.31,60.13,60.27,56286.0,52.1129,52.1648,52.0091,52.1302,56286.0
2021-01-13 11:40:00,60.27,60.38,60.23,60.31,46132.0,52.1302,52.2253,52.0956,52.1648,46132.0
2021-01-13 11:50:00,60.31,60.44,60.31,60.4,33982.0,52.1648,52.2772,52.1648,52.2426,33982.0
2021-01-13 12:00:00,60.38,60.43,60.27,60.27,58336.0,52.2253,52.2686,52.1302,52.1302,58336.0
2021-01-13 12:10:00,60.27,60.33,60.16,60.17,65772.0,52.1302,52.1821,52.035,52.0437,65772.0
2021-01-13 12:20:00,60.16,60.35,60.16,60.35,42102.0,52.035,52.1994,52.035,52.1994,42102.0
2021-01-13 12:30:00,60.36,60.37,60.29,60.34,34784.0,52.208,52.2167,52.1475,52.1907,34784.0
2021-01-13 12:40:00,60.34,60.41,60.32,60.36,46380.0,52.1907,52.2513,52.1734,52.208,46380.0
2021-01-13 12:50:00,60.38,60.6,60.35,60.4,66906.0,52.2253,52.4156,52.1994,52.2426,66906.0
2021-01-13 13:00:00,60.41,60.49,60.3,60.49,47150.0,52.2513,52.3205,52.1561,52.3205,47150.0
2021-01-13 13:10:00,60.49,60.58,60.49,60.49,30100.0,52.3205,52.3983,52.3205,52.3205,30100.0
2021-01-13 13:20:00,60.49,60.51,60.42,60.44,65690.0,52.3205,52.3378,52.2599,52.2772,65690.0
2021-01-13 13:30:00,60.42,60.55,60.4,60.55,60182.0,52.2599,52.3724,52.2426,52.3724,60182.0
2021-01-13 13:40:00,60.56,60.63,60.52,60.57,41386.0,52.381,52.4416,52.3464,52.3897,41386.0
2021-01-13 13:50:00,60.58,60.58,60.49,60.52,39150.0,52.3983,52.3983,52.3205,52.3464,39150.0
2021-01-13 14:00:00,60.49,60.64,60.49,60.58,58334.0,52.3205,52.4502,52.3205,52.3983,58334.0
2021-01-13 14:10:00,60.59,60.65,60.54,60.61,48524.0,52.407,52.4589,52.3637,52.4243,48524.0
2021-01-13 14:20:00,60.62,60.7,60.56,60.69,33422.0,52.4329,52.5021,52.381,52.4935,33422.0
2021-01-13 14:30:00,60.7,60.73,60.62,60.63,42198.0,52.5021,52.5281,52.4329,52.4416,42198.0
2021-01-13 14:40:00,60.62,60.69,60.6,60.63,58780.0,52.4329,52.4935,52.4156,52.4416,58780.0
2021-01-13 14:50:00,60.63,60.81,60.63,60.81,59624.0,52.4416,52.5973,52.4416,52.5973,59624.0
2021-01-13 15:00:00,60.81,60.82,60.63,60.7,65592.0,52.5973,52.6059,52.4416,52.5021,65592.0
2021-01-13 15:10:00,60.69,60.7,60.44,60.51,44610.0,52.4935,52.5021,52.2772,52.3378,44610.0
2021-01-13 15:20:00,60.52,60.63,60.52,60.57,58170.0,52.3464,52.4416,52.3464,52.3897,58170.0
2021-01-13 15:30:00,60.54,60.63,60.54,60.61,61198.0,52.3637,52.4416,52.3637,52.4243,61198.0
2021-01-13 15:40:00,60.62,60.7,60.56,60.63,114486.0,52.4329,52.5021,52.381,52.4416,114486.0
2021-01-13 15:50:00,60.62,60.7,60.55,60.6,421434.0,52.4329,52.5021,52.3724,52.4156,421434.0
2021-01-14 09:30:00,60.9,61.39,60.83,61.02,169454.0,52.6751,53.0989,52.6146,52.7789,169454.0
2021-01-14 09:40:00,61.05,61.52,60.99,61.15,118160.0,52.8048,53.2114,52.7529,52.8913,118160.0
2021-01-14 09:50:00,61.13,61.32,60.95,60.95,77572.0,52.874,53.0384,52.7183,52.7183,77572.0
2021-01-14 10:00:00,60.97,61.18,60.92,60.99,84174.0,52.7356,52.9173,52.6924,52.7529,84174.0
2021-01-14 10:10:00,60.99,61.23,60.99,61.03,87424.0,52.7529,52.9605,52.7529,52.7875,87424.0
2021-01-14 10:20:00,61.02,61.15,60.95,61.15,65358.0,52.7789,52.8913,52.7183,52.8913,65358.0
2021-01-14 10:30:00,61.15,61.2,61.02,61.15,64002.0,52.8913,52.9346,52.7789,52.8913,64002.0
2021-01-14 10:40:00,61.15,61.22,61.05,61.07,41916.0,52.8913,52.9519,52.8048,52.8221,41916.0
2021-01-14 10:50:00,61.07,61.16,61.01,61.16,58268.0,52.8221,52.9,52.7702,52.9,58268.0
2021-01-14 11:00:00,61.16,61.24,61.1,61.22,42294.0,52.9,52.9692,52.8481,52.9519,42294.0
2021-01-14 11:10:00,61.23,61.47,61.23,61.47,68402.0,52.9605,53.1681,52.9605,53.1681,68402.0
2021-01-14 11:20:00,61.47,61.55,61.32,61.41,55524.0,53.1681,53.2373,53.0384,53.1162,55524.0
2021-01-14 11:30:00,61.42,61.49,61.35,61.48,63062.0,53.1249,53.1854,53.0643,53.1768,63062.0
2021-01-14 11:40:00,61.5,61.74,61.46,61.73,79924.0,53.1941,53.4017,53.1595,53.393,79924.0
2021-01-14 11:50:00,61.74,61.83,61.68,61.83,94164.0,53.4017,53.4795,53.3498,53.4795,94164.0
2021-01-14 12:00:00,61.83,62.02,61.77,62.02,94726.0,53.4795,53.6438,53.4276,53.6438,94726.0
2021-01-14 12:10:00,62.01,62.09,61.95,62.06,63628.0,53.6352,53.7044,53.5833,53.6784,63628.0
2021-01-14 12:20:00,62.07,62.07,61.83,61.96,42948.0,53.6871,53.6871,53.4795,53.5919,42948.0
2021-01-14 12:30:00,61.96,61.97,61.77,61.88,49782.0,53.5919,53.6006,53.4276,53.5227,49782.0
2021-01-14 12:40:00,61.88,61.99,61.84,61.97,41746.0,53.5227,53.6179,53.4882,53.6006,41746.0
2021-01-14 12:50:00,61.97,62.1,61.96,62.0,49756.0,53.6006,53.713,53.5919,53.6265,49756.0
2021-01-14 13:00:00,62.01,62.08,61.98,62.0,35436.0,53.6352,53.6957,53.6092,53.6265,35436.0
2021-01-14 13:10:00,61.99,62.04,61.95,61.96,49134.0,53.6179,53.6611,53.5833,53.5919,49134.0
2021-01-14 13:20:00,61.96,62.09,61.96,62.06,32328.0,53.5919,53.7044,53.5919,53.6784,32328.0
2021-01-14 13:30:00,62.06,62.22,62.06,62.22,107998.0,53.6784,53.8168,53.6784,53.8168,107998.0
2021-01-14 13:40:00,62.2,62.25,62.15,62.25,104250.0,53.7995,53.8428,53.7563,53.8428,104250.0
2021-01-14 13:50:00,62.26,62.42,62.23,62.3,100148.0,53.8514,53.9898,53.8255,53.886,100148.0
2021-01-14 14:00:00,62.31,62.32,61.99,61.99,127064.0,53.8947,53.9033,53.6179,53.6179,127064.0
2021-01-14 14:10:00,61.97,62.12,61.86,61.86,97600.0,53.6006,53.7303,53.5054,53.5054,97600.0
2021-01-14 14:20:00,61.82,62.01,61.79,61.81,147636.0,53.4709,53.6352,53.4449,53.4622,147636.0
2021-01-14 14:30:00,61.8,61.92,61.74,61.76,142508.0,53.4536,53.5573,53.4017,53.419,142508.0
2021-01-14 14:40:00,61.75,61.81,61.73,61.73,80362.0,53.4103,53.4622,53.393,53.393,80362.0
2021-01-14 14:50:00,61.73,61.78,61.5,61.53,83754.0,53.393,53.4363,53.1941,53.22,83754.0
2021-01-14 15:00:00,61.55,61.6,61.5,61.52,55922.0,53.2373,53.2806,53.1941,53.2114,55922.0
2021-01-14 15:10:00,61.53,61.67,61.5,61.63,80508.0,53.22,53.3411,53.1941,53.3065,80508.0
2021-01-14 15:20:00,61.63,61.77,61.6,61.72,91596.0,53.3065,53.4276,53.2806,53.3844,91596.0
2021-01-14 15:30:00,61.73,61.73,61.49,61.58,159256.0,53.393,53.393,53.1854,53.2633,159256.0
2021-01-14 15:40:00,61.56,61.62,61.5,61.58,157392.0,53.246,53.2979,53.1941,53.2633,157392.0
2021-01-14 15:50:00,61.57,61.57,61.03,61.27,772700.0,53.2546,53.2546,52.7875,52.9951,772700.0
2021-01-15 09:30:00,61.17,61.22,60.78,60.91,292616.0,52.9086,52.9519,52.5713,52.6838,292616.0
2021-01-15 09:40:00,60.91,61.01,60.83,60.83,140398.0,52.6838,52.7702,52.6146,52.6146,140398.0
2021-01-15 09:50:00,60.83,61.35,60.77,61.35,28682.0,52.6146,53.0643,52.5627,53.0643,28682.0
2021-01-15 10:00:00,61.38,61.69,61.38,61.56,42764.0,53.0903,53.3584,53.0903,53.246,42764.0
2021-01-15 10:10:00,61.56,61.6,61.32,61.41,31748.0,53.246,53.2806,53.0384,53.1162,31748.0
2021-01-15 10:20:00,61.42,61.52,61.39,61.47,81354.0,53.1249,53.2114,53.0989,53.1681,81354.0
2021-01-15 10:30:00,61.45,61.57,61.38,61.56,59722.0,53.1508,53.2546,53.0903,53.246,59722.0
2021-01-15 10:40:00,61.55,61.8,61.52,61.72,50704.0,53.2373,53.4536,53.2114,53.3844,50704.0
2021-01-15 10:50:00,61.67,61.74,61.63,61.68,63092.0,53.3411,53.4017,53.3065,53.3498,63092.0
2021-01-15 11:00:00,61.68,61.93,61.68,61.84,42766.0,53.3498,53.566,53.3498,53.4882,42766.0
2021-01-15 11:10:00,61.86,61.95,61.77,61.87,50094.0,53.5054,53.5833,53.4276,53.5141,50094.0
2021-01-15 11:20:00,61.86,61.91,61.8,61.82,59026.0,53.5054,53.5487,53.4536,53.4709,59026.0
2021-01-15 11:30:00,61.79,61.85,61.6,61.8,103574.0,53.4449,53.4968,53.2806,53.4536,103574.0
2021-01-15 11:40:00,61.81,62.15,61.79,62.13,128064.0,53.4622,53.7563,53.4449,53.739,128064.0
2021-01-15 11:50:00,62.13,62.15,62.04,62.12,54822.0,53.739,53.7563,53.6611,53.7303,54822.0
2021-01-15 12:00:00,62.12,62.18,62.0,62.11,50384.0,53.7303,53.7822,53.6265,53.7217,50384.0
2021-01-15 12:10:00,62.11,62.17,62.1,62.15,34338.0,53.7217,53.7736,53.713,53.7563,34338.0
2021-01-15 12:20:00,62.15,62.18,62.07,62.12,25962.0,53.7563,53.7822,53.6871,53.7303,25962.0
2021-01-15 12:30:00,62.12,62.13,61.83,61.83,27798.0,53.7303,53.739,53.4795,53.4795,27798.0
2021-01-15 12:40:00,61.82,61.82,61.57,61.6,24686.0,53.4709,53.4709,53.2546,53.2806,24686.0
2021-01-15 12:50:00,61.61,61.63,61.45,61.47,23746.0,53.2892,53.3065,53.1508,53.1681,23746.0
2021-01-15 13:00:00,61.47,61.55,61.4,61.5,21262.0,53.1681,53.2373,53.1076,53.1941,21262.0
2021-01-15 13:10:00,61.47,61.52,61.37,61.4,17940.0,53.1681,53.2114,53.0816,53.1076,17940.0
2021-01-15 13:20:00,61.42,61.52,61.31,61.31,24126.0,53.1249,53.2114,53.0297,53.0297,24126.0
2021-01-15 13:30:00,61.29,61.38,61.27,61.29,19992.0,53.0124,53.0903,52.9951,53.0124,19992.0
2021-01-15 13:40:00,61.3,61.4,61.25,61.34,24958.0,53.0211,53.1076,52.9778,53.0557,24958.0
2021-01-15 13:50:00,61.34,61.41,61.27,61.4,27968.0,53.0557,53.1162,52.9951,53.1076,27968.0
2021-01-15 14:00:00,61.38,61.47,61.35,61.4,30574.0,53.0903,53.1681,53.0643,53.1076,30574.0
2021-01-15 14:10:00,61.4,61.46,61.34,61.42,22214.0,53.1076,53.1595,53.0557,53.1249,22214.0
2021-01-15 14:20:00,61.43,61.46,61.34,61.4,16378.0,53.1335,53.1595,53.0557,53.1076,16378.0
2021-01-15 14:30:00,61.4,61.5,61.38,61.47,20314.0,53.1076,53.1941,53.0903,53.1681,20314.0
2021-01-15 14:40:00,61.46,61.6,61.46,61.57,27914.0,53.1595,53.2806,53.1595,53.2546,27914.0
2021-01-15 14:50:00,61.57,61.6,61.38,61.41,31398.0,53.2546,53.2806,53.0903,53.1162,31398.0
2021-01-15 15:00:00,61.41,61.45,61.32,61.38,26262.0,53.1162,53.1508,53.0384,53.0903,26262.0
2021-01-15 15:10:00,61.37,61.54,61.37,61.5,51752.0,53.0816,53.2287,53.0816,53.1941,51752.0
2021-01-15 15:20:00,61.49,61.49,61.38,61.38,31030.0,53.1854,53.1854,53.0903,53.0903,31030.0
2021-01-15 15:30:00,61.37,61.37,61.21,61.22,62682.0,53.0816,53.0816,52.9432,52.9519,62682.0
2021-01-15 15:40:00,61.21,61.24,61.0,61.0,71730.0,52.9432,52.9692,52.7616,52.7616,71730.0
2021-01-15 15:50:00,61.0,61.15,61.0,61.1,180686.0,52.7616,52.8913,52.7616,52.8481,180686.0
2021-01-19 09:30:00,61.2,61.37,60.76,60.88,103972.0,52.9346,53.0816,52.554,52.6578,103972.0
2021-01-19 09:40:00,60.93,61.21,60.93,61.02,13800.0,52.7011,52.9432,52.7011,52.7789,13800.0
2021-01-19 09:50:00,60.96,61.05,60.85,60.95,18810.0,52.727,52.8048,52.6319,52.7183,18810.0
2021-01-19 10:00:00,60.97,61.07,60.84,60.85,34626.0,52.7356,52.8221,52.6232,52.6319,34626.0
2021-01-19 10:10:00,60.82,60.93,60.81,60.89,9632.0,52.6059,52.7011,52.5973,52.6665,9632.0
2021-01-19 10:20:00,60.88,60.9,60.72,60.85,50336.0,52.6578,52.6751,52.5194,52.6319,50336.0
2021-01-19 10:30:00,60.82,60.85,60.58,60.61,13408.0,52.6059,52.6319,52.3983,52.4243,13408.0
2021-01-19 10:40:00,60.6,60.65,60.54,60.64,24012.0,52.4156,52.4589,52.3637,52.4502,24012.0
2021-01-19 10:50:00,60.66,60.77,60.66,60.73,21398.0,52.4675,52.5627,52.4675,52.5281,21398.0
2021-01-19 11:00:00,60.71,60.74,60.52,60.66,94200.0,52.5108,52.5367,52.3464,52.4675,94200.0
2021-01-19 11:10:00,60.69,60.75,60.55,60.73,53800.0,52.4935,52.5454,52.3724,52.5281,53800.0
2021-01-19 11:20:00,60.74,61.02,60.74,61.0,25504.0,52.5367,52.7789,52.5367,52.7616,25504.0
2021-01-19 11:30:00,61.02,61.07,60.85,60.88,23038.0,52.7789,52.8221,52.6319,52.6578,23038.0
2021-01-19 11:40:00,60.84,61.12,60.84,61.07,33770.0,52.6232,52.8654,52.6232,52.8221,33770.0
2021-01-19 11:50:00,61.06,61.09,60.94,61.0,18534.0,52.8135,52.8394,52.7097,52.7616,18534.0
2021-01-19 12:00:00,61.0,61.05,60.97,61.0,23870.0,52.7616,52.8048,52.7356,52.7616,23870.0
2021-01-19 12:10:00,60.98,61.1,60.96,61.04,33472.0,52.7443,52.8481,52.727,52.7962,33472.0
2021-01-19 12:20:00,61.04,61.07,61.01,61.06,20032.0,52.7962,52.8221,52.7702,52.8135,20032.0
2021-01-19 12:30:00,61.04,61.08,61.01,61.05,22940.0,52.7962,52.8308,52.7702,52.8048,22940.0
2021-01-19 12:40:00,61.06,61.24,61.06,61.22,18290.0,52.8135,52.9692,52.8135,52.9519,18290.0
2021-01-19 12:50:00,61.2,61.38,61.2,61.35,25868.0,52.9346,53.0903,52.9346,53.0643,25868.0
2021-01-19 13:00:00,61.33,61.37,61.28,61.28,35350.0,53.047,53.0816,53.0038,53.0038,35350.0
2021-01-19 13:10:00,61.28,61.35,61.15,61.17,55416.0,53.0038,53.0643,52.8913,52.9086,55416.0
2021-01-19 13:20:00,61.15,61.17,61.0,61.03,16040.0,52.8913,52.9086,52.7616,52.7875,16040.0
2021-01-19 13:30:00,61.01,61.1,61.01,61.04,28666.0,52.7702,52.8481,52.7702,52.7962,28666.0
2021-01-19 13:40:00,61.08,61.18,61.06,61.18,26494.0,52.8308,52.9173,52.8135,52.9173,26494.0
2021-01-19 13:50:00,61.17,61.26,61.17,61.19,8810.0,52.9086,52.9865,52.9086,52.9259,8810.0
2021-01-19 14:00:00,61.19,61.22,61.08,61.2,46776.0,52.9259,52.9519,52.8308,52.9346,46776.0
2021-01-19 14:10:00,61.23,61.23,61.11,61.11,30900.0,52.9605,52.9605,52.8567,52.8567,30900.0
2021-01-19 14:20:00,61.15,61.19,61.13,61.19,39466.0,52.8913,52.9259,52.874,52.9259,39466.0
2021-01-19 14:30:00,61.17,61.21,61.14,61.17,20716.0,52.9086,52.9432,52.8827,52.9086,20716.0
2021-01-19 14:40:00,61.19,61.21,61.15,61.15,32400.0,52.9259,52.9432,52.8913,52.8913,32400.0
2021-01-19 14:50:00,61.16,61.18,61.13,61.15,57256.0,52.9,52.9173,52.874,52.8913,57256.0
2021-01-19 15:00:00,61.15,61.16,61.03,61.05,75010.0,52.8913,52.9,52.7875,52.8048,75010.0
2021-01-19 15:10:00,61.05,61.06,60.97,60.98,91266.0,52.8048,52.8135,52.7356,52.7443,91266.0
2021-01-19 15:20:00,60.98,60.98,60.83,60.85,50528.0,52.7443,52.7443,52.6146,52.6319,50528.0
2021-01-19 15:30:00,60.85,60.91,60.75,60.8,65230.0,52.6319,52.6838,52.5454,52.5886,65230.0
2021-01-19 15:40:00,60.79,60.87,60.73,60.82,72282.0,52.58,52.6492,52.5281,52.6059,72282.0
2021-01-19 15:50:00,60.82,60.87,60.68,60.72,319362.0,52.6059,52.6492,52.4848,52.5194,319362.0
2021-01-20 09:30:00,60.55,60.99,60.29,60.85,99868.0,52.3724,52.7529,52.1475,52.6319,99868.0
2021-01-20 09:40:00,60.73,60.94,60.69,60.81,17924.0,52.5281,52.7097,52.4935,52.5973,17924.0
2021-01-20 09:50:00,60.81,61.14,60.64,60.77,72174.0,52.5973,52.8827,52.4502,52.5627,72174.0
2021-01-20 10:00:00,60.74,60.99,60.58,60.74,71206.0,52.5367,52.7529,52.3983,52.5367,71206.0
2021-01-20 10:10:00,60.69,60.95,60.59,60.85,39004.0,52.4935,52.7183,52.407,52.6319,39004.0
2021-01-20 10:20:00,60.85,61.04,60.79,60.8,57748.0,52.6319,52.7962,52.58,52.5886,57748.0
2021-01-20 10:30:00,60.79,61.1,60.79,61.08,38506.0,52.58,52.8481,52.58,52.8308,38506.0
2021-01-20 10:40:00,61.05,61.24,61.02,61.24,56140.0,52.8048,52.9692,52.7789,52.9692,56140.0
2021-01-20 10:50:00,61.23,61.24,60.92,60.97,32996.0,52.9605,52.9692,52.6924,52.7356,32996.0
2021-01-20 11:00:00,60.94,61.18,60.94,61.13,46782.0,52.7097,52.9173,52.7097,52.874,46782.0
2021-01-20 11:10:00,61.08,61.14,60.95,60.99,31558.0,52.8308,52.8827,52.7183,52.7529,31558.0
2021-01-20 11:20:00,60.99,61.05,60.85,61.01,42094.0,52.7529,52.8048,52.6319,52.7702,42094.0
2021-01-20 11:30:00,61.01,61.07,60.94,61.05,53252.0,52.7702,52.8221,52.7097,52.8048,53252.0
2021-01-20 11:40:00,61.01,61.07,60.93,61.06,59576.0,52.7702,52.8221,52.7011,52.8135,59576.0
2021-01-20 11:50:00,61.07,61.18,61.05,61.1,44584.0,52.8221,52.9173,52.8048,52.8481,44584.0
2021-01-20 12:00:00,61.13,61.22,61.1,61.11,35338.0,52.874,52.9519,52.8481,52.8567,35338.0
2021-01-20 12:10:00,61.13,61.25,61.1,61.18,38968.0,52.874,52.9778,52.8481,52.9173,38968.0
2021-01-20 12:20:00,61.18,61.18,61.07,61.12,30778.0,52.9173,52.9173,52.8221,52.8654,30778.0
2021-01-20 12:30:00,61.14,61.2,61.07,61.14,28458.0,52.8827,52.9346,52.8221,52.8827,28458.0
2021-01-20 12:40:00,61.14,61.15,61.02,61.06,27220.0,52.8827,52.8913,52.7789,52.8135,27220.0
2021-01-20 12:50:00,61.04,61.06,60.91,60.91,26122.0,52.7962,52.8135,52.6838,52.6838,26122.0
2021-01-20 13:00:00,60.92,61.06,60.91,61.01,32186.0,52.6924,52.8135,52.6838,52.7702,32186.0
2021-01-20 13:10:00,61.02,61.13,61.02,61.08,72504.0,52.7789,52.874,52.7789,52.8308,72504.0
2021-01-20 13:20:00,61.1,61.1,60.98,61.06,32802.0,52.8481,52.8481,52.7443,52.8135,32802.0
2021-01-20 13:30:00,61.03,61.07,60.98,60.99,30632.0,52.7875,52.8221,52.7443,52.7529,30632.0
2021-01-20 13:40:00,61.0,61.05,60.88,60.94,25316.0,52.7616,52.8048,52.6578,52.7097,25316.0
2021-01-20 13:50:00,60.92,61.01,60.88,60.88,32280.0,52.6924,52.7702,52.6578,52.6578,32280.0
2021-01-20 14:00:00,60.88,60.92,60.84,60.86,29832.0,52.6578,52.6924,52.6232,52.6405,29832.0
2021-01-20 14:10:00,60.89,60.96,60.8,60.95,31742.0,52.6665,52.727,52.5886,52.7183,31742.0
2021-01-20 14:20:00,60.95,60.98,60.9,60.98,41194.0,52.7183,52.7443,52.6751,52.7443,41194.0
2021-01-20 14:30:00,60.99,61.04,60.92,60.94,37874.0,52.7529,52.7962,52.6924,52.7097,37874.0
2021-01-20 14:40:00,60.93,60.97,60.9,60.92,53276.0,52.7011,52.7356,52.6751,52.6924,53276.0
2021-01-20 14:50:00,60.91,61.03,60.89,61.02,51088.0,52.6838,52.7875,52.6665,52.7789,51088.0
2021-01-20 15:00:00,61.02,61.09,60.99,61.04,33834.0,52.7789,52.8394,52.7529,52.7962,33834.0
2021-01-20 15:10:00,61.04,61.19,60.99,61.17,57982.0,52.7962,52.9259,52.7529,52.9086,57982.0
2021-01-20 15:20:00,61.17,61.3,61.13,61.3,45710.0,52.9086,53.0211,52.874,53.0211,45710.0
2021-01-20 15:30:00,61.29,61.42,61.24,61.4,62084.0,53.0124,53.1249,52.9692,53.1076,62084.0
2021-01-20 15:40:00,61.4,61.57,61.37,61.49,87606.0,53.1076,53.2546,53.0816,53.1854,87606.0
2021-01-20 15:50:00,61.51,61.56,61.41,61.43,187118.0,53.2027,53.246,53.1162,53.1335,187118.0
2021-01-21 09:30:00,61.08,61.49,61.01,61.04,65788.0,52.8308,53.1854,52.7702,52.7962,65788.0
2021-01-21 09:40:00,61.07,61.27,61.01,61.21,15950.0,52.8221,52.9951,52.7702,52.9432,15950.0
2021-01-21 09:50:00,61.16,61.42,61.13,61.35,52574.0,52.9,53.1249,52.874,53.0643,52574.0
2021-01-21 10:00:00,61.35,61.69,61.33,61.64,59522.0,53.0643,53.3584,53.047,53.3152,59522.0
2021-01-21 10:10:00,61.66,61.68,61.38,61.52,26978.0,53.3325,53.3498,53.0903,53.2114,26978.0
2021-01-21 10:20:00,61.43,61.63,61.28,61.28,18362.0,53.1335,53.3065,53.0038,53.0038,18362.0
2021-01-21 10:30:00,61.25,61.38,61.21,61.24,27392.0,52.9778,53.0903,52.9432,52.9692,27392.0
2021-01-21 10:40:00,61.24,61.25,61.07,61.17,17558.0,52.9692,52.9778,52.8221,52.9086,17558.0
2021-01-21 10:50:00,61.16,61.27,61.13,61.25,23518.0,52.9,52.9951,52.874,52.9778,23518.0
2021-01-21 11:00:00,61.27,61.41,61.26,61.41,30324.0,52.9951,53.1162,52.9865,53.1162,30324.0
2021-01-21 11:10:00,61.43,61.43,61.33,61.33,14752.0,53.1335,53.1335,53.047,53.047,14752.0
2021-01-21 11:20:00,61.32,61.34,61.19,61.28,15678.0,53.0384,53.0557,52.9259,53.0038,15678.0
2021-01-21 11:30:00,61.26,61.34,61.15,61.29,18294.0,52.9865,53.0557,52.8913,53.0124,18294.0
2021-01-21 11:40:00,61.29,61.32,61.25,61.3,28856.0,53.0124,53.0384,52.9778,53.0211,28856.0
2021-01-21 11:50:00,61.33,61.43,61.27,61.37,40374.0,53.047,53.1335,52.9951,53.0816,40374.0
2021-01-21 12:00:00,61.34,61.45,61.3,61.45,40476.0,53.0557,53.1508,53.0211,53.1508,40476.0
2021-01-21 12:10:00,61.44,61.48,61.37,61.4,45016.0,53.1422,53.1768,53.0816,53.1076,45016.0
2021-01-21 12:20:00,61.41,61.54,61.41,61.49,15516.0,53.1162,53.2287,53.1162,53.1854,15516.0
2021-01-21 12:30:00,61.47,61.5,61.3,61.33,22054.0,53.1681,53.1941,53.0211,53.047,22054.0
2021-01-21 12:40:00,61.34,61.38,61.31,61.34,19722.0,53.0557,53.0903,53.0297,53.0557,19722.0
2021-01-21 12:50:00,61.35,61.54,61.35,61.51,81418.0,53.0643,53.2287,53.0643,53.2027,81418.0
2021-01-21 13:00:00,61.53,61.57,61.49,61.52,24482.0,53.22,53.2546,53.1854,53.2114,24482.0
2021-01-21 13:10:00,61.51,61.56,61.42,61.43,34860.0,53.2027,53.246,53.1249,53.1335,34860.0
2021-01-21 13:20:00,61.45,61.53,61.38,61.38,36742.0,53.1508,53.22,53.0903,53.0903,36742.0
2021-01-21 13:30:00,61.43,61.45,61.37,61.42,29516.0,53.1335,53.1508,53.0816,53.1249,29516.0
2021-01-21 13:40:00,61.4,61.43,61.37,61.38,16496.0,53.1076,53.1335,53.0816,53.0903,16496.0
2021-01-21 13:50:00,61.4,61.5,61.4,61.49,33336.0,53.1076,53.1941,53.1076,53.1854,33336.0
2021-01-21 14:00:00,61.51,61.53,61.38,61.41,16592.0,53.2027,53.22,53.0903,53.1162,16592.0
2021-01-21 14:10:00,61.4,61.46,61.34,61.38,23874.0,53.1076,53.1595,53.0557,53.0903,23874.0
2021-01-21 14:20:00,61.41,61.49,61.36,61.47,41424.0,53.1162,53.1854,53.073,53.1681,41424.0
2021-01-21 14:30:00,61.46,61.52,61.46,61.52,37600.0,53.1595,53.2114,53.1595,53.2114,37600.0
2021-01-21 14:40:00,61.49,61.58,61.48,61.57,41764.0,53.1854,53.2633,53.1768,53.2546,41764.0
2021-01-21 14:50:00,61.57,61.6,61.56,61.6,21752.0,53.2546,53.2806,53.246,53.2806,21752.0
2021-01-21 15:00:00,61.6,61.6,61.4,61.47,50120.0,53.2806,53.2806,53.1076,53.1681,50120.0
2021-01-21 15:10:00,61.48,61.48,61.41,61.44,57480.0,53.1768,53.1768,53.1162,53.1422,57480.0
2021-01-21 15:20:00,61.44,61.5,61.39,61.4,27544.0,53.1422,53.1941,53.0989,53.1076,27544.0
2021-01-21 15:30:00,61.39,61.43,61.36,61.43,32180.0,53.0989,53.1335,53.073,53.1335,32180.0
2021-01-21 15:40:00,61.41,61.49,61.4,61.45,50846.0,53.1162,53.1854,53.1076,53.1508,50846.0
2021-01-21 15:50:00,61.43,61.49,61.17,61.19,329318.0,53.1335,53.1854,52.9086,52.9259,329318.0
2021-01-22 09:30:00,61.05,61.35,60.65,60.65,80396.0,52.8048,53.0643,52.4589,52.4589,80396.0
2021-01-22 09:40:00,60.69,61.04,60.65,61.04,30606.0,52.4935,52.7962,52.4589,52.7962,30606.0
2021-01-22 09:50:00,61.13,61.16,60.61,60.65,24092.0,52.874,52.9,52.4243,52.4589,24092.0
2021-01-22 10:00:00,60.66,60.92,60.66,60.88,15230.0,52.4675,52.6924,52.4675,52.6578,15230.0
2021-01-22 10:10:00,60.86,60.88,60.65,60.72,25802.0,52.6405,52.6578,52.4589,52.5194,25802.0
2021-01-22 10:20:00,60.74,60.79,60.52,60.75,31452.0,52.5367,52.58,52.3464,52.5454,31452.0
2021-01-22 10:30:00,60.75,60.82,60.59,60.72,19550.0,52.5454,52.6059,52.407,52.5194,19550.0
2021-01-22 10:40:00,60.75,60.78,60.52,60.55,28978.0,52.5454,52.5713,52.3464,52.3724,28978.0
2021-01-22 10:50:00,60.55,60.6,60.41,60.6,25496.0,52.3724,52.4156,52.2513,52.4156,25496.0
2021-01-22 11:00:00,60.6,60.62,60.48,60.51,19648.0,52.4156,52.4329,52.3118,52.3378,19648.0
2021-01-22 11:10:00,60.45,60.45,60.3,60.42,29592.0,52.2859,52.2859,52.1561,52.2599,29592.0
2021-01-22 11:20:00,60.4,60.59,60.36,60.58,20822.0,52.2426,52.407,52.208,52.3983,20822.0
2021-01-22 11:30:00,60.6,60.74,60.54,60.67,27810.0,52.4156,52.5367,52.3637,52.4762,27810.0
2021-01-22 11:40:00,60.74,60.77,60.67,60.76,14978.0,52.5367,52.5627,52.4762,52.554,14978.0
2021-01-22 11:50:00,60.76,60.83,60.72,60.81,18614.0,52.554,52.6146,52.5194,52.5973,18614.0
2021-01-22 12:00:00,60.79,60.85,60.48,60.53,55016.0,52.58,52.6319,52.3118,52.3551,55016.0
2021-01-22 12:10:00,60.5,60.57,60.46,60.51,42560.0,52.3291,52.3897,52.2945,52.3378,42560.0
2021-01-22 12:20:00,60.55,60.72,60.55,60.67,18740.0,52.3724,52.5194,52.3724,52.4762,18740.0
2021-01-22 12:30:00,60.71,60.74,60.59,60.7,37236.0,52.5108,52.5367,52.407,52.5021,37236.0
2021-01-22 12:40:00,60.7,60.77,60.7,60.77,36800.0,52.5021,52.5627,52.5021,52.5627,36800.0
2021-01-22 12:50:00,60.76,60.83,60.74,60.81,23318.0,52.554,52.6146,52.5367,52.5973,23318.0
2021-01-22 13:00:00,60.83,60.91,60.77,60.79,111434.0,52.6146,52.6838,52.5627,52.58,111434.0
2021-01-22 13:10:00,60.74,60.87,60.73,60.86,85598.0,52.5367,52.6492,52.5281,52.6405,85598.0
2021-01-22 13:20:00,60.86,60.96,60.84,60.89,57834.0,52.6405,52.727,52.6232,52.6665,57834.0
2021-01-22 13:30:00,60.89,60.99,60.85,60.87,89242.0,52.6665,52.7529,52.6319,52.6492,89242.0
2021-01-22 13:40:00,60.87,60.95,60.79,60.83,50854.0,52.6492,52.7183,52.58,52.6146,50854.0
2021-01-22 13:50:00,60.82,60.88,60.74,60.79,30334.0,52.6059,52.6578,52.5367,52.58,30334.0
2021-01-22 14:00:00,60.76,60.83,60.71,60.77,14546.0,52.554,52.6146,52.5108,52.5627,14546.0
2021-01-22 14:10:00,60.75,60.79,60.68,60.7,16158.0,52.5454,52.58,52.4848,52.5021,16158.0
2021-01-22 14:20:00,60.71,60.76,60.6,60.65,19582.0,52.5108,52.554,52.4156,52.4589,19582.0
2021-01-22 14:30:00,60.62,60.7,60.56,60.68,21036.0,52.4329,52.5021,52.381,52.4848,21036.0
2021-01-22 14:40:00,60.68,60.73,60.64,60.73,16978.0,52.4848,52.5281,52.4502,52.5281,16978.0
2021-01-22 14:50:00,60.73,60.76,60.68,60.72,19144.0,52.5281,52.554,52.4848,52.5194,19144.0
2021-01-22 15:00:00,60.74,60.77,60.7,60.73,23898.0,52.5367,52.5627,52.5021,52.5281,23898.0
2021-01-22 15:10:00,60.73,60.77,60.65,60.74,45856.0,52.5281,52.5627,52.4589,52.5367,45856.0
2021-01-22 15:20:00,60.73,60.87,60.71,60.85,53450.0,52.5281,52.6492,52.5108,52.6319,53450.0
2021-01-22 15:30:00,60.83,60.91,60.8,60.88,45074.0,52.6146,52.6838,52.5886,52.6578,45074.0
2021-01-22 15:40:00,60.88,60.93,60.77,60.82,65454.0,52.6578,52.7011,52.5627,52.6059,65454.0
2021-01-22 15:50:00,60.81,60.9,60.7,60.7,218826.0,52.5973,52.6751,52.5021,52.5021,218826.0
2021-01-25 09:30:00,60.5,60.88,60.25,60.82,63472.0,52.3291,52.6578,52.1129,52.6059,63472.0
2021-01-25 09:40:00,60.79,60.83,60.54,60.57,42750.0,52.58,52.6146,52.3637,52.3897,42750.0
2021-01-25 09:50:00,60.57,60.79,60.48,60.6,82430.0,52.3897,52.58,52.3118,52.4156,82430.0
2021-01-25 10:00:00,60.64,60.83,60.63,60.76,60340.0,52.4502,52.6146,52.4416,52.554,60340.0
2021-01-25 10:10:00,60.79,60.97,60.75,60.95,66538.0,52.58,52.7356,52.5454,52.7183,66538.0
2021-01-25 10:20:00,60.91,61.12,60.91,61.07,59166.0,52.6838,52.8654,52.6838,52.8221,59166.0
2021-01-25 10:30:00,61.04,61.05,60.79,60.83,81280.0,52.7962,52.8048,52.58,52.6146,81280.0
2021-01-25 10:40:00,60.85,60.94,60.81,60.9,41418.0,52.6319,52.7097,52.5973,52.6751,41418.0
2021-01-25 10:50:00,60.88,61.02,60.75,60.98,70360.0,52.6578,52.7789,52.5454,52.7443,70360.0
2021-01-25 11:00:00,60.97,61.13,60.82,60.85,102646.0,52.7356,52.874,52.6059,52.6319,102646.0
2021-01-25 11:10:00,60.83,61.02,60.68,60.74,32260.0,52.6146,52.7789,52.4848,52.5367,32260.0
2021-01-25 11:20:00,60.74,60.9,60.65,60.83,27548.0,52.5367,52.6751,52.4589,52.6146,27548.0
2021-01-25 11:30:00,60.77,60.97,60.77,60.84,28218.0,52.5627,52.7356,52.5627,52.6232,28218.0
2021-01-25 11:40:00,60.83,61.36,60.83,61.36,42150.0,52.6146,53.073,52.6146,53.073,42150.0
2021-01-25 11:50:00,61.42,61.49,61.31,61.45,49114.0,53.1249,53.1854,53.0297,53.1508,49114.0
2021-01-25 12:00:00,61.49,61.6,61.47,61.6,48720.0,53.1854,53.2806,53.1681,53.2806,48720.0
2021-01-25 12:10:00,61.57,61.89,61.57,61.84,61058.0,53.2546,53.5314,53.2546,53.4882,61058.0
2021-01-25 12:20:00,61.85,62.05,61.84,62.03,89582.0,53.4968,53.6698,53.4882,53.6525,89582.0
2021-01-25 12:30:00,62.04,62.2,62.01,62.2,47226.0,53.6611,53.7995,53.6352,53.7995,47226.0
2021-01-25 12:40:00,62.19,62.48,62.16,62.46,164222.0,53.7909,54.0417,53.7649,54.0244,164222.0
2021-01-25 12:50:00,62.46,62.49,62.35,62.48,114144.0,54.0244,54.0504,53.9293,54.0417,114144.0
2021-01-25 13:00:00,62.46,62.59,62.42,62.51,125446.0,54.0244,54.1369,53.9898,54.0677,125446.0
2021-01-25 13:10:00,62.48,62.55,62.24,62.27,134008.0,54.0417,54.1023,53.8341,53.8601,134008.0
2021-01-25 13:20:00,62.27,62.41,62.23,62.39,42756.0,53.8601,53.9812,53.8255,53.9639,42756.0
2021-01-25 13:30:00,62.38,62.71,62.38,62.66,113004.0,53.9552,54.2407,53.9552,54.1974,113004.0
2021-01-25 13:40:00,62.63,62.73,62.57,62.63,147390.0,54.1715,54.258,54.1196,54.1715,147390.0
2021-01-25 13:50:00,62.64,62.72,62.6,62.72,105374.0,54.1801,54.2493,54.1455,54.2493,105374.0
2021-01-25 14:00:00,62.7,62.8,62.6,62.72,103980.0,54.232,54.3185,54.1455,54.2493,103980.0
2021-01-25 14:10:00,62.73,62.77,62.67,62.74,52862.0,54.258,54.2925,54.2061,54.2666,52862.0
2021-01-25 14:20:00,62.73,62.75,62.62,62.69,82572.0,54.258,54.2752,54.1628,54.2234,82572.0
2021-01-25 14:30:00,62.68,62.68,62.6,62.65,42598.0,54.2147,54.2147,54.1455,54.1888,42598.0
2021-01-25 14:40:00,62.65,62.7,62.63,62.67,46078.0,54.1888,54.232,54.1715,54.2061,46078.0
2021-01-25 14:50:00,62.67,62.88,62.65,62.88,73536.0,54.2061,54.3877,54.1888,54.3877,73536.0
2021-01-25 15:00:00,62.87,63.05,62.87,62.99,112024.0,54.379,54.5347,54.379,54.4828,112024.0
2021-01-25 15:10:00,62.99,63.01,62.86,62.99,105672.0,54.4828,54.5001,54.3704,54.4828,105672.0
2021-01-25 15:20:00,62.98,63.09,62.74,63.04,173294.0,54.4742,54.5693,54.2666,54.5261,173294.0
2021-01-25 15:30:00,63.04,63.04,62.73,62.83,103720.0,54.5261,54.5261,54.258,54.3444,103720.0
2021-01-25 15:40:00,62.83,63.08,62.83,62.99,215970.0,54.3444,54.5607,54.3444,54.4828,215970.0
2021-01-25 15:50:00,63.02,63.04,62.85,62.99,464838.0,54.5088,54.5261,54.3617,54.4828,464838.0
2021-01-26 09:30:00,63.16,63.16,62.51,62.71,79020.0,54.6299,54.6299,54.0677,54.2407,79020.0
2021-01-26 09:40:00,62.74,62.88,62.69,62.78,34686.0,54.2666,54.3877,54.2234,54.3012,34686.0
2021-01-26 09:50:00,62.76,63.1,62.68,62.9,53114.0,54.2839,54.578,54.2147,54.405,53114.0
2021-01-26 10:00:00,62.95,63.3,62.95,63.27,59828.0,54.4482,54.751,54.4482,54.725,59828.0
2021-01-26 10:10:00,63.27,63.44,63.14,63.24,84520.0,54.725,54.8721,54.6126,54.6991,84520.0
2021-01-26 10:20:00,63.23,63.27,62.94,63.17,77522.0,54.6904,54.725,54.4396,54.6385,77522.0
2021-01-26 10:30:00,63.18,63.2,62.71,62.82,100974.0,54.6472,54.6645,54.2407,54.3358,100974.0
2021-01-26 10:40:00,62.79,62.92,62.71,62.8,51160.0,54.3098,54.4223,54.2407,54.3185,51160.0
2021-01-26 10:50:00,62.78,62.79,62.69,62.76,95644.0,54.3012,54.3098,54.2234,54.2839,95644.0
2021-01-26 11:00:00,62.73,62.88,62.69,62.88,25736.0,54.258,54.3877,54.2234,54.3877,25736.0
2021-01-26 11:10:00,62.88,62.88,62.62,62.76,61028.0,54.3877,54.3877,54.1628,54.2839,61028.0
2021-01-26 11:20:00,62.77,62.84,62.73,62.78,23464.0,54.2925,54.3531,54.258,54.3012,23464.0
2021-01-26 11:30:00,62.79,62.79,62.68,62.76,101780.0,54.3098,54.3098,54.2147,54.2839,101780.0
2021-01-26 11:40:00,62.74,62.76,62.62,62.75,30428.0,54.2666,54.2839,54.1628,54.2752,30428.0
2021-01-26 11:50:00,62.75,62.8,62.69,62.69,10368.0,54.2752,54.3185,54.2234,54.2234,10368.0
2021-01-26 12:00:00,62.67,62.68,62.59,62.6,19414.0,54.2061,54.2147,54.1369,54.1455,19414.0
2021-01-26 12:10:00,62.6,62.74,62.59,62.72,38020.0,54.1455,54.2666,54.1369,54.2493,38020.0
2021-01-26 12:20:00,62.72,62.73,62.65,62.67,13504.0,54.2493,54.258,54.1888,54.2061,13504.0
2021-01-26 12:30:00,62.66,62.72,62.63,62.7,34220.0,54.1974,54.2493,54.1715,54.232,34220.0
2021-01-26 12:40:00,62.66,62.69,62.63,62.68,19434.0,54.1974,54.2234,54.1715,54.2147,19434.0
2021-01-26 12:50:00,62.67,62.7,62.63,62.68,14512.0,54.2061,54.232,54.1715,54.2147,14512.0
2021-01-26 13:00:00,62.66,62.69,62.57,62.6,31422.0,54.1974,54.2234,54.1196,54.1455,31422.0
2021-01-26 13:10:00,62.6,62.64,62.54,62.54,21210.0,54.1455,54.1801,54.0936,54.0936,21210.0
2021-01-26 13:20:00,62.53,62.53,62.37,62.4,19670.0,54.085,54.085,53.9466,53.9725,19670.0
2021-01-26 13:30:00,62.4,62.47,62.34,62.44,36542.0,53.9725,54.0331,53.9206,54.0071,36542.0
2021-01-26 13:40:00,62.43,62.64,62.43,62.63,10188.0,53.9985,54.1801,53.9985,54.1715,10188.0
2021-01-26 13:50:00,62.63,62.63,62.51,62.53,20730.0,54.1715,54.1715,54.0677,54.085,20730.0
2021-01-26 14:00:00,62.52,62.57,62.5,62.56,16498.0,54.0763,54.1196,54.059,54.1109,16498.0
2021-01-26 14:10:00,62.57,62.59,62.47,62.59,57518.0,54.1196,54.1369,54.0331,54.1369,57518.0
2021-01-26 14:20:00,62.6,62.63,62.55,62.6,23560.0,54.1455,54.1715,54.1023,54.1455,23560.0
2021-01-26 14:30:00,62.6,62.6,62.48,62.48,16960.0,54.1455,54.1455,54.0417,54.0417,16960.0
2021-01-26 14:40:00,62.47,62.49,62.38,62.43,20548.0,54.0331,54.0504,53.9552,53.9985,20548.0
2021-01-26 14:50:00,62.44,62.55,62.42,62.53,24740.0,54.0071,54.1023,53.9898,54.085,24740.0
2021-01-26 15:00:00,62.53,62.6,62.51,62.59,20878.0,54.085,54.1455,54.0677,54.1369,20878.0
2021-01-26 15:10:00,62.6,62.63,62.57,62.62,19880.0,54.1455,54.1715,54.1196,54.1628,19880.0
2021-01-26 15:20:00,62.63,62.67,62.56,62.56,24908.0,54.1715,54.2061,54.1109,54.1109,24908.0
2021-01-26 15:30:00,62.58,62.73,62.57,62.63,66844.0,54.1282,54.258,54.1196,54.1715,66844.0
2021-01-26 15:40:00,62.62,62.67,62.5,62.52,108720.0,54.1628,54.2061,54.059,54.0763,108720.0
2021-01-26 15:50:00,62.49,62.52,62.29,62.3,276884.0,54.0504,54.0763,53.8774,53.886,276884.0
2021-01-27 09:30:00,61.94,62.11,61.63,62.04,85004.0,53.5746,53.7217,53.3065,53.6611,85004.0
2021-01-27 09:40:00,62.02,62.03,61.29,61.34,71260.0,53.6438,53.6525,53.0124,53.0557,71260.0
2021-01-27 09:50:00,61.39,61.48,60.83,60.83,58298.0,53.0989,53.1768,52.6146,52.6146,58298.0
2021-01-27 10:00:00,60.88,61.42,60.65,61.22,78748.0,52.6578,53.1249,52.4589,52.9519,78748.0
2021-01-27 10:10:00,61.17,61.24,60.51,60.51,49820.0,52.9086,52.9692,52.3378,52.3378,49820.0
2021-01-27 10:20:00,60.57,60.78,60.39,60.69,111424.0,52.3897,52.5713,52.234,52.4935,111424.0
2021-01-27 10:30:00,60.68,60.8,60.49,60.71,27656.0,52.4848,52.5886,52.3205,52.5108,27656.0
2021-01-27 10:40:00,60.67,60.95,60.62,60.92,29828.0,52.4762,52.7183,52.4329,52.6924,29828.0
2021-01-27 10:50:00,60.91,61.04,60.85,60.87,35244.0,52.6838,52.7962,52.6319,52.6492,35244.0
2021-01-27 11:00:00,60.92,61.05,60.67,60.77,41750.0,52.6924,52.8048,52.4762,52.5627,41750.0
2021-01-27 11:10:00,60.78,60.79,60.27,60.4,54836.0,52.5713,52.58,52.1302,52.2426,54836.0
2021-01-27 11:20:00,60.42,60.48,60.33,60.37,57966.0,52.2599,52.3118,52.1821,52.2167,57966.0
2021-01-27 11:30:00,60.36,60.43,60.18,60.41,59828.0,52.208,52.2686,52.0523,52.2513,59828.0
2021-01-27 11:40:00,60.38,60.47,60.05,60.13,56946.0,52.2253,52.3032,51.9399,52.0091,56946.0
2021-01-27 11:50:00,60.1,60.2,59.9,59.92,54852.0,51.9831,52.0696,51.8102,51.8275,54852.0
2021-01-27 12:00:00,59.92,59.93,59.67,59.77,57496.0,51.8275,51.8361,51.6112,51.6977,57496.0
2021-01-27 12:10:00,59.77,59.79,59.57,59.77,37980.0,51.6977,51.715,51.5247,51.6977,37980.0
2021-01-27 12:20:00,59.74,60.17,59.74,60.14,50694.0,51.6718,52.0437,51.6718,52.0177,50694.0
2021-01-27 12:30:00,60.12,60.13,59.96,59.99,39696.0,52.0004,52.0091,51.8621,51.888,39696.0
2021-01-27 12:40:00,59.99,60.09,59.97,60.02,27528.0,51.888,51.9745,51.8707,51.914,27528.0
2021-01-27 12:50:00,60.02,60.13,59.99,60.04,27688.0,51.914,52.0091,51.888,51.9313,27688.0
2021-01-27 13:00:00,60.02,60.14,59.9,60.14,75008.0,51.914,52.0177,51.8102,52.0177,75008.0
2021-01-27 13:10:00,60.14,60.22,59.98,59.99,40100.0,52.0177,52.0869,51.8794,51.888,40100.0
2021-01-27 13:20:00,60.02,60.02,59.88,60.01,59298.0,51.914,51.914,51.7929,51.9053,59298.0
2021-01-27 13:30:00,60.0,60.16,59.98,60.16,31342.0,51.8967,52.035,51.8794,52.035,31342.0
2021-01-27 13:40:00,60.18,60.3,60.1,60.23,52110.0,52.0523,52.1561,51.9831,52.0956,52110.0
2021-01-27 13:50:00,60.22,60.22,60.07,60.15,57612.0,52.0869,52.0869,51.9572,52.0264,57612.0
2021-01-27 14:00:00,60.18,60.19,60.0,60.15,120526.0,52.0523,52.061,51.8967,52.0264,120526.0
2021-01-27 14:10:00,60.14,60.22,59.99,60.01,52048.0,52.0177,52.0869,51.888,51.9053,52048.0
2021-01-27 14:20:00,60.01,60.13,60.0,60.02,44230.0,51.9053,52.0091,51.8967,51.914,44230.0
2021-01-27 14:30:00,60.02,60.1,59.93,60.02,66464.0,51.914,51.9831,51.8361,51.914,66464.0
2021-01-27 14:40:00,59.99,60.06,59.92,59.94,84858.0,51.888,51.9485,51.8275,51.8448,84858.0
2021-01-27 14:50:00,59.97,59.99,59.74,59.75,70024.0,51.8707,51.888,51.6718,51.6804,70024.0
2021-01-27 15:00:00,59.77,59.81,59.62,59.65,38998.0,51.6977,51.7323,51.568,51.5939,38998.0
2021-01-27 15:10:00,59.66,60.24,59.6,60.12,116806.0,51.6026,52.1042,51.5507,52.0004,116806.0
2021-01-27 15:20:00,60.09,60.1,59.75,59.81,54588.0,51.9745,51.9831,51.6804,51.7323,54588.0
2021-01-27 15:30:00,59.79,59.85,59.46,59.55,70974.0,51.715,51.7669,51.4296,51.5074,70974.0
2021-01-27 15:40:00,59.52,59.8,59.49,59.78,142654.0,51.4815,51.7237,51.4555,51.7064,142654.0
2021-01-27 15:50:00,59.77,60.1,59.7,59.99,317232.0,51.6977,51.9831,51.6372,51.888,317232.0
2021-01-28 09:30:00,60.47,60.7,60.13,60.29,39354.0,52.3032,52.5021,52.0091,52.1475,39354.0
2021-01-28 09:40:00,60.35,60.57,60.2,60.49,25500.0,52.1994,52.3897,52.0696,52.3205,25500.0
2021-01-28 09:50:00,60.44,61.08,60.4,60.94,36406.0,52.2772,52.8308,52.2426,52.7097,36406.0
2021-01-28 10:00:00,60.94,61.27,60.88,61.22,39822.0,52.7097,52.9951,52.6578,52.9519,39822.0
2021-01-28 10:10:00,61.19,61.44,61.13,61.38,18526.0,52.9259,53.1422,52.874,53.0903,18526.0
2021-01-28 10:20:00,61.38,61.49,61.17,61.36,36896.0,53.0903,53.1854,52.9086,53.073,36896.0
2021-01-28 10:30:00,61.34,61.43,61.0,61.0,52150.0,53.0557,53.1335,52.7616,52.7616,52150.0
2021-01-28 10:40:00,61.0,61.27,60.98,61.13,50114.0,52.7616,52.9951,52.7443,52.874,50114.0
2021-01-28 10:50:00,61.13,61.34,61.02,61.27,30356.0,52.874,53.0557,52.7789,52.9951,30356.0
2021-01-28 11:00:00,61.23,61.41,61.16,61.37,50008.0,52.9605,53.1162,52.9,53.0816,50008.0
2021-01-28 11:10:00,61.38,61.68,61.34,61.65,46514.0,53.0903,53.3498,53.0557,53.3238,46514.0
2021-01-28 11:20:00,61.63,61.77,61.63,61.63,30930.0,53.3065,53.4276,53.3065,53.3065,30930.0
2021-01-28 11:30:00,61.59,61.74,61.51,61.67,17262.0,53.2719,53.4017,53.2027,53.3411,17262.0
2021-01-28 11:40:00,61.7,61.97,61.67,61.85,25400.0,53.3671,53.6006,53.3411,53.4968,25400.0
2021-01-28 11:50:00,61.87,62.09,61.83,62.04,60204.0,53.5141,53.7044,53.4795,53.6611,60204.0
2021-01-28 12:00:00,62.08,62.48,61.75,62.32,122332.0,53.6957,54.0417,53.4103,53.9033,122332.0
2021-01-28 12:10:00,62.33,62.43,62.17,62.24,60136.0,53.912,53.9985,53.7736,53.8341,60136.0
2021-01-28 12:20:00,62.3,62.34,62.09,62.13,15040.0,53.886,53.9206,53.7044,53.739,15040.0
2021-01-28 12:30:00,62.12,62.19,62.06,62.15,39272.0,53.7303,53.7909,53.6784,53.7563,39272.0
2021-01-28 12:40:00,62.13,62.14,61.98,62.03,28620.0,53.739,53.7476,53.6092,53.6525,28620.0
2021-01-28 12:50:00,62.05,62.13,61.99,62.08,32530.0,53.6698,53.739,53.6179,53.6957,32530.0
2021-01-28 13:00:00,62.11,62.31,61.99,62.3,31698.0,53.7217,53.8947,53.6179,53.886,31698.0
2021-01-28 13:10:00,62.31,62.48,62.28,62.34,128830.0,53.8947,54.0417,53.8687,53.9206,128830.0
2021-01-28 13:20:00,62.35,62.43,62.3,62.35,49132.0,53.9293,53.9985,53.886,53.9293,49132.0
2021-01-28 13:30:00,62.37,62.54,62.37,62.5,67974.0,53.9466,54.0936,53.9466,54.059,67974.0
2021-01-28 13:40:00,62.51,62.59,62.43,62.46,36830.0,54.0677,54.1369,53.9985,54.0244,36830.0
2021-01-28 13:50:00,62.42,62.58,62.38,62.55,51024.0,53.9898,54.1282,53.9552,54.1023,51024.0
2021-01-28 14:00:00,62.58,62.64,62.43,62.54,258030.0,54.1282,54.1801,53.9985,54.0936,258030.0
2021-01-28 14:10:00,62.49,62.54,62.37,62.38,63794.0,54.0504,54.0936,53.9466,53.9552,63794.0
2021-01-28 14:20:00,62.38,62.49,62.33,62.46,68416.0,53.9552,54.0504,53.912,54.0244,68416.0
2021-01-28 14:30:00,62.47,62.59,62.44,62.59,114206.0,54.0331,54.1369,54.0071,54.1369,114206.0
2021-01-28 14:40:00,62.57,62.59,62.41,62.52,42122.0,54.1196,54.1369,53.9812,54.0763,42122.0
2021-01-28 14:50:00,62.52,62.57,62.43,62.55,94088.0,54.0763,54.1196,53.9985,54.1023,94088.0
2021-01-28 15:00:00,62.53,62.55,62.43,62.46,92794.0,54.085,54.1023,53.9985,54.0244,92794.0
2021-01-28 15:10:00,62.44,62.48,62.17,62.25,173930.0,54.0071,54.0417,53.7736,53.8428,173930.0
2021-01-28 15:20:00,62.26,62.35,62.2,62.26,128530.0,53.8514,53.9293,53.7995,53.8514,128530.0
2021-01-28 15:30:00,62.26,62.3,62.06,62.09,196090.0,53.8514,53.886,53.6784,53.7044,196090.0
2021-01-28 15:40:00,62.1,62.49,62.07,62.44,227190.0,53.713,54.0504,53.6871,54.0071,227190.0
2021-01-28 15:50:00,62.44,62.44,62.22,62.36,537254.0,54.0071,54.0071,53.8168,53.9379,537254.0
2021-01-29 09:30:00,62.0,62.34,61.54,61.96,127892.0,53.6265,53.9206,53.2287,53.5919,127892.0
2021-01-29 09:40:00,61.95,62.66,61.77,62.6,61628.0,53.5833,54.1974,53.4276,54.1455,61628.0
2021-01-29 09:50:00,62.57,62.57,62.27,62.3,36454.0,54.1196,54.1196,53.8601,53.886,36454.0
2021-01-29 10:00:00,62.34,62.84,62.17,62.75,83228.0,53.9206,54.3531,53.7736,54.2752,83228.0
2021-01-29 10:10:00,62.81,62.94,62.74,62.88,65484.0,54.3271,54.4396,54.2666,54.3877,65484.0
2021-01-29 10:20:00,62.85,63.13,62.81,62.82,78058.0,54.3617,54.6039,54.3271,54.3358,78058.0
2021-01-29 10:30:00,62.86,63.17,62.77,63.17,67678.0,54.3704,54.6385,54.2925,54.6385,67678.0
2021-01-29 10:40:00,63.15,63.19,62.9,63.13,118374.0,54.6212,54.6558,54.405,54.6039,118374.0
2021-01-29 10:50:00,63.12,63.28,62.91,62.93,60712.0,54.5953,54.7337,54.4136,54.4309,60712.0
2021-01-29 11:00:00,62.93,62.98,62.46,62.52,30480.0,54.4309,54.4742,54.0244,54.0763,30480.0
2021-01-29 11:10:00,62.49,62.52,62.37,62.5,76890.0,54.0504,54.0763,53.9466,54.059,76890.0
2021-01-29 11:20:00,62.5,62.77,62.4,62.42,52558.0,54.059,54.2925,53.9725,53.9898,52558.0
2021-01-29 11:30:00,62.46,62.49,62.27,62.43,85336.0,54.0244,54.0504,53.8601,53.9985,85336.0
2021-01-29 11:40:00,62.47,62.53,62.36,62.45,68774.0,54.0331,54.085,53.9379,54.0158,68774.0
2021-01-29 11:50:00,62.38,62.47,62.38,62.4,62132.0,53.9552,54.0331,53.9552,53.9725,62132.0
2021-01-29 12:00:00,62.39,62.47,62.3,62.44,131342.0,53.9639,54.0331,53.886,54.0071,131342.0
2021-01-29 12:10:00,62.46,62.48,62.35,62.39,132346.0,54.0244,54.0417,53.9293,53.9639,132346.0
2021-01-29 12:20:00,62.4,62.48,62.33,62.44,94378.0,53.9725,54.0417,53.912,54.0071,94378.0
2021-01-29 12:30:00,62.42,62.45,62.3,62.34,59080.0,53.9898,54.0158,53.886,53.9206,59080.0
2021-01-29 12:40:00,62.33,62.45,62.11,62.13,90060.0,53.912,54.0158,53.7217,53.739,90060.0
2021-01-29 12:50:00,62.12,62.38,62.12,62.16,63934.0,53.7303,53.9552,53.7303,53.7649,63934.0
2021-01-29 13:00:00,62.14,62.29,62.11,62.17,55742.0,53.7476,53.8774,53.7217,53.7736,55742.0
2021-01-29 13:10:00,62.15,62.21,61.98,62.07,87326.0,53.7563,53.8082,53.6092,53.6871,87326.0
2021-01-29 13:20:00,62.08,62.5,62.06,62.48,62240.0,53.6957,54.059,53.6784,54.0417,62240.0
2021-01-29 13:30:00,62.49,62.55,62.29,62.35,112356.0,54.0504,54.1023,53.8774,53.9293,112356.0
2021-01-29 13:40:00,62.34,62.41,62.24,62.24,80284.0,53.9206,53.9812,53.8341,53.8341,80284.0
2021-01-29 13:50:00,62.27,62.33,62.24,62.27,67882.0,53.8601,53.912,53.8341,53.8601,67882.0
2021-01-29 14:00:00,62.25,62.51,62.25,62.45,90924.0,53.8428,54.0677,53.8428,54.0158,90924.0
2021-01-29 14:10:00,62.45,62.47,62.37,62.41,96098.0,54.0158,54.0331,53.9466,53.9812,96098.0
2021-01-29 14:20:00,62.44,62.48,62.26,62.48,80282.0,54.0071,54.0417,53.8514,54.0417,80282.0
2021-01-29 14:30:00,62.42,62.42,62.29,62.32,106948.0,53.9898,53.9898,53.8774,53.9033,106948.0
2021-01-29 14:40:00,62.32,62.38,62.13,62.38,49622.0,53.9033,53.9552,53.739,53.9552,49622.0
2021-01-29 14:50:00,62.38,62.42,62.21,62.21,61378.0,53.9552,53.9898,53.8082,53.8082,61378.0
2021-01-29 15:00:00,62.23,62.5,62.23,62.43,53130.0,53.8255,54.059,53.8255,53.9985,53130.0
2021-01-29 15:10:00,62.44,62.52,62.22,62.22,55554.0,54.0071,54.0763,53.8168,53.8168,55554.0
2021-01-29 15:20:00,62.22,62.39,62.22,62.24,78698.0,53.8168,53.9639,53.8168,53.8341,78698.0
2021-01-29 15:30:00,62.24,62.27,62.07,62.07,152870.0,53.8341,53.8601,53.6871,53.6871,152870.0
2021-01-29 15:40:00,62.04,62.05,61.79,61.8,105622.0,53.6611,53.6698,53.4449,53.4536,105622.0
2021-01-29 15:50:00,61.8,62.22,61.8,61.91,456460.0,53.4536,53.8168,53.4536,53.5487,456460.0
2021-02-01 09:30:00,61.9,62.31,61.18,61.2,75130.0,53.54,53.8947,52.9173,52.9346,75130.0
2021-02-01 09:40:00,61.26,61.77,61.24,61.72,89978.0,52.9865,53.4276,52.9692,53.3844,89978.0
2021-02-01 09:50:00,61.74,62.09,61.53,61.92,54036.0,53.4017,53.7044,53.22,53.5573,54036.0
2021-02-01 10:00:00,61.91,62.07,61.62,61.9,37396.0,53.5487,53.6871,53.2979,53.54,37396.0
2021-02-01 10:10:00,61.88,62.06,61.77,62.0,49864.0,53.5227,53.6784,53.4276,53.6265,49864.0
2021-02-01 10:20:00,62.02,62.08,61.71,61.71,34930.0,53.6438,53.6957,53.3757,53.3757,34930.0
2021-02-01 10:30:00,61.72,62.06,61.72,62.01,41534.0,53.3844,53.6784,53.3844,53.6352,41534.0
2021-02-01 10:40:00,61.97,62.23,61.97,62.2,42466.0,53.6006,53.8255,53.6006,53.7995,42466.0
2021-02-01 10:50:00,62.2,62.29,62.08,62.27,30288.0,53.7995,53.8774,53.6957,53.8601,30288.0
2021-02-01 11:00:00,62.24,62.56,62.23,62.46,40660.0,53.8341,54.1109,53.8255,54.0244,40660.0
2021-02-01 11:10:00,62.45,62.55,62.38,62.55,48558.0,54.0158,54.1023,53.9552,54.1023,48558.0
2021-02-01 11:20:00,62.56,62.6,62.41,62.51,19056.0,54.1109,54.1455,53.9812,54.0677,19056.0
2021-02-01 11:30:00,62.52,62.58,62.39,62.44,20170.0,54.0763,54.1282,53.9639,54.0071,20170.0
2021-02-01 11:40:00,62.47,62.65,62.44,62.6,27536.0,54.0331,54.1888,54.0071,54.1455,27536.0
2021-02-01 11:50:00,62.59,62.72,62.57,62.65,23048.0,54.1369,54.2493,54.1196,54.1888,23048.0
2021-02-01 12:00:00,62.63,62.75,62.46,62.47,83890.0,54.1715,54.2752,54.0244,54.0331,83890.0
2021-02-01 12:10:00,62.47,62.74,62.47,62.7,20250.0,54.0331,54.2666,54.0331,54.232,20250.0
2021-02-01 12:20:00,62.69,62.69,62.55,62.6,18830.0,54.2234,54.2234,54.1023,54.1455,18830.0
2021-02-01 12:30:00,62.67,62.67,62.56,62.56,14326.0,54.2061,54.2061,54.1109,54.1109,14326.0
2021-02-01 12:40:00,62.57,62.6,62.35,62.4,22902.0,54.1196,54.1455,53.9293,53.9725,22902.0
2021-02-01 12:50:00,62.41,62.46,62.4,62.43,32780.0,53.9812,54.0244,53.9725,53.9985,32780.0
2021-02-01 13:00:00,62.43,62.57,62.43,62.55,14198.0,53.9985,54.1196,53.9985,54.1023,14198.0
2021-02-01 13:10:00,62.55,62.6,62.49,62.52,17024.0,54.1023,54.1455,54.0504,54.0763,17024.0
2021-02-01 13:20:00,62.54,62.54,62.39,62.5,12600.0,54.0936,54.0936,53.9639,54.059,12600.0
2021-02-01 13:30:00,62.5,62.6,62.41,62.42,18440.0,54.059,54.1455,53.9812,53.9898,18440.0
2021-02-01 13:40:00,62.46,62.49,62.41,62.45,21680.0,54.0244,54.0504,53.9812,54.0158,21680.0
2021-02-01 13:50:00,62.45,62.47,62.32,62.34,25320.0,54.0158,54.0331,53.9033,53.9206,25320.0
2021-02-01 14:00:00,62.35,62.35,62.1,62.12,15580.0,53.9293,53.9293,53.713,53.7303,15580.0
2021-02-01 14:10:00,62.12,62.22,62.1,62.2,17994.0,53.7303,53.8168,53.713,53.7995,17994.0
2021-02-01 14:20:00,62.18,62.25,62.08,62.19,18966.0,53.7822,53.8428,53.6957,53.7909,18966.0
2021-02-01 14:30:00,62.21,62.35,62.19,62.35,16512.0,53.8082,53.9293,53.7909,53.9293,16512.0
2021-02-01 14:40:00,62.35,62.38,62.33,62.35,21954.0,53.9293,53.9552,53.912,53.9293,21954.0
2021-02-01 14:50:00,62.35,62.4,62.32,62.38,26400.0,53.9293,53.9725,53.9033,53.9552,26400.0
2021-02-01 15:00:00,62.39,62.42,62.37,62.38,17482.0,53.9639,53.9898,53.9466,53.9552,17482.0
2021-02-01 15:10:00,62.38,62.43,62.23,62.37,23720.0,53.9552,53.9985,53.8255,53.9466,23720.0
2021-02-01 15:20:00,62.37,62.42,62.32,62.4,46904.0,53.9466,53.9898,53.9033,53.9725,46904.0
2021-02-01 15:30:00,62.4,62.56,62.31,62.54,86162.0,53.9725,54.1109,53.8947,54.0936,86162.0
2021-02-01 15:40:00,62.52,62.69,62.45,62.45,141512.0,54.0763,54.2234,54.0158,54.0158,141512.0
2021-02-01 15:50:00,62.44,62.59,62.39,62.51,312182.0,54.0071,54.1369,53.9639,54.0677,312182.0
2021-02-02 09:30:00,62.91,62.91,62.19,62.65,74110.0,54.4136,54.4136,53.7909,54.1888,74110.0
2021-02-02 09:40:00,62.69,63.25,62.69,63.2,24540.0,54.2234,54.7077,54.2234,54.6645,24540.0
2021-02-02 09:50:00,63.13,63.32,63.01,63.12,28738.0,54.6039,54.7683,54.5001,54.5953,28738.0
2021-02-02 10:00:00,63.1,63.41,63.05,63.11,35920.0,54.578,54.8461,54.5347,54.5866,35920.0
2021-02-02 10:10:00,63.14,63.4,63.08,63.35,68542.0,54.6126,54.8375,54.5607,54.7942,68542.0
2021-02-02 10:20:00,63.37,63.49,63.24,63.29,112750.0,54.8115,54.9153,54.6991,54.7423,112750.0
2021-02-02 10:30:00,63.29,63.37,63.17,63.21,76550.0,54.7423,54.8115,54.6385,54.6731,76550.0
2021-02-02 10:40:00,63.19,63.24,62.99,63.05,75566.0,54.6558,54.6991,54.4828,54.5347,75566.0
2021-02-02 10:50:00,63.07,63.18,62.99,63.01,161268.0,54.552,54.6472,54.4828,54.5001,161268.0
2021-02-02 11:00:00,63.04,63.4,63.01,63.4,239342.0,54.5261,54.8375,54.5001,54.8375,239342.0
2021-02-02 11:10:00,63.4,63.72,63.36,63.55,75652.0,54.8375,55.1142,54.8029,54.9672,75652.0
2021-02-02 11:20:00,63.51,63.59,63.32,63.35,34936.0,54.9326,55.0018,54.7683,54.7942,34936.0
2021-02-02 11:30:00,63.38,63.56,63.33,63.54,18342.0,54.8202,54.9759,54.7769,54.9586,18342.0
2021-02-02 11:40:00,63.51,63.69,63.51,63.56,30832.0,54.9326,55.0883,54.9326,54.9759,30832.0
2021-02-02 11:50:00,63.58,63.66,63.44,63.45,46800.0,54.9932,55.0623,54.8721,54.8807,46800.0
2021-02-02 12:00:00,63.43,63.57,63.4,63.46,17814.0,54.8634,54.9845,54.8375,54.8894,17814.0
2021-02-02 12:10:00,63.46,63.46,63.28,63.35,27988.0,54.8894,54.8894,54.7337,54.7942,27988.0
2021-02-02 12:20:00,63.37,63.37,63.13,63.13,21410.0,54.8115,54.8115,54.6039,54.6039,21410.0
2021-02-02 12:30:00,63.16,63.23,63.09,63.19,19442.0,54.6299,54.6904,54.5693,54.6558,19442.0
2021-02-02 12:40:00,63.16,63.25,63.13,63.2,22716.0,54.6299,54.7077,54.6039,54.6645,22716.0
2021-02-02 12:50:00,63.2,63.3,63.18,63.29,14830.0,54.6645,54.751,54.6472,54.7423,14830.0
2021-02-02 13:00:00,63.3,63.32,63.24,63.27,25648.0,54.751,54.7683,54.6991,54.725,25648.0
2021-02-02 13:10:00,63.26,63.26,62.93,62.96,82578.0,54.7164,54.7164,54.4309,54.4569,82578.0
2021-02-02 13:20:00,62.98,62.98,62.85,62.85,42712.0,54.4742,54.4742,54.3617,54.3617,42712.0
2021-02-02 13:30:00,62.85,62.95,62.77,62.92,27352.0,54.3617,54.4482,54.2925,54.4223,27352.0
2021-02-02 13:40:00,62.93,62.97,62.82,62.86,29568.0,54.4309,54.4655,54.3358,54.3704,29568.0
2021-02-02 13:50:00,62.87,62.91,62.73,62.74,55376.0,54.379,54.4136,54.258,54.2666,55376.0
2021-02-02 14:00:00,62.74,62.85,62.74,62.83,33466.0,54.2666,54.3617,54.2666,54.3444,33466.0
2021-02-02 14:10:00,62.85,62.85,62.72,62.72,33244.0,54.3617,54.3617,54.2493,54.2493,33244.0
2021-02-02 14:20:00,62.74,62.8,62.69,62.74,24594.0,54.2666,54.3185,54.2234,54.2666,24594.0
2021-02-02 14:30:00,62.74,62.95,62.74,62.88,33554.0,54.2666,54.4482,54.2666,54.3877,33554.0
2021-02-02 14:40:00,62.92,62.94,62.58,62.58,62604.0,54.4223,54.4396,54.1282,54.1282,62604.0
2021-02-02 14:50:00,62.6,62.61,62.47,62.47,26404.0,54.1455,54.1542,54.0331,54.0331,26404.0
2021-02-02 15:00:00,62.47,62.56,62.45,62.52,26454.0,54.0331,54.1109,54.0158,54.0763,26454.0
2021-02-02 15:10:00,62.5,62.52,62.35,62.37,51358.0,54.059,54.0763,53.9293,53.9466,51358.0
2021-02-02 15:20:00,62.37,62.38,62.31,62.34,39592.0,53.9466,53.9552,53.8947,53.9206,39592.0
2021-02-02 15:30:00,62.33,62.37,62.19,62.26,58188.0,53.912,53.9466,53.7909,53.8514,58188.0
2021-02-02 15:40:00,62.29,62.33,62.15,62.18,95364.0,53.8774,53.912,53.7563,53.7822,95364.0
2021-02-02 15:50:00,62.17,62.41,62.1,62.29,227310.0,53.7736,53.9812,53.713,53.8774,227310.0
2021-02-03 09:30:00,62.08,62.32,61.88,62.3,58598.0,53.6957,53.9033,53.5227,53.886,58598.0
2021-02-03 09:40:00,62.26,62.56,62.26,62.35,24598.0,53.8514,54.1109,53.8514,53.9293,24598.0
2021-02-03 09:50:00,62.37,62.37,61.93,62.12,29162.0,53.9466,53.9466,53.566,53.7303,29162.0
2021-02-03 10:00:00,62.08,62.13,61.91,61.97,36806.0,53.6957,53.739,53.5487,53.6006,36806.0
2021-02-03 10:10:00,61.96,61.96,61.58,61.61,33836.0,53.5919,53.5919,53.2633,53.2892,33836.0
2021-02-03 10:20:00,61.6,61.89,61.57,61.7,48064.0,53.2806,53.5314,53.2546,53.3671,48064.0
2021-02-03 10:30:00,61.71,61.83,61.49,61.58,38128.0,53.3757,53.4795,53.1854,53.2633,38128.0
2021-02-03 10:40:00,61.49,61.59,61.45,61.58,52094.0,53.1854,53.2719,53.1508,53.2633,52094.0
2021-02-03 10:50:00,61.59,61.76,61.47,61.68,26278.0,53.2719,53.419,53.1681,53.3498,26278.0
2021-02-03 11:00:00,61.63,61.63,61.44,61.57,17420.0,53.3065,53.3065,53.1422,53.2546,17420.0
2021-02-03 11:10:00,61.54,61.81,61.54,61.71,11634.0,53.2287,53.4622,53.2287,53.3757,11634.0
2021-02-03 11:20:00,61.72,61.94,61.72,61.93,14868.0,53.3844,53.5746,53.3844,53.566,14868.0
2021-02-03 11:30:00,61.91,62.07,61.87,62.06,15900.0,53.5487,53.6871,53.5141,53.6784,15900.0
2021-02-03 11:40:00,62.04,62.08,61.95,61.95,10136.0,53.6611,53.6957,53.5833,53.5833,10136.0
2021-02-03 11:50:00,61.95,61.95,61.83,61.83,12160.0,53.5833,53.5833,53.4795,53.4795,12160.0
2021-02-03 12:00:00,61.84,61.87,61.71,61.72,22976.0,53.4882,53.5141,53.3757,53.3844,22976.0
2021-02-03 12:10:00,61.71,61.77,61.68,61.69,15604.0,53.3757,53.4276,53.3498,53.3584,15604.0
2021-02-03 12:20:00,61.69,61.84,61.65,61.82,23132.0,53.3584,53.4882,53.3238,53.4709,23132.0
2021-02-03 12:30:00,61.84,61.87,61.65,61.71,12388.0,53.4882,53.5141,53.3238,53.3757,12388.0
2021-02-03 12:40:00,61.7,61.7,61.57,61.59,13538.0,53.3671,53.3671,53.2546,53.2719,13538.0
2021-02-03 12:50:00,61.57,61.57,61.47,61.54,15838.0,53.2546,53.2546,53.1681,53.2287,15838.0
2021-02-03 13:00:00,61.55,61.79,61.55,61.74,50312.0,53.2373,53.4449,53.2373,53.4017,50312.0
2021-02-03 13:10:00,61.72,61.74,61.57,61.58,22220.0,53.3844,53.4017,53.2546,53.2633,22220.0
2021-02-03 13:20:00,61.6,61.96,61.6,61.85,14914.0,53.2806,53.5919,53.2806,53.4968,14914.0
2021-02-03 13:30:00,61.87,62.05,61.82,61.99,240112.0,53.5141,53.6698,53.4709,53.6179,240112.0
2021-02-03 13:40:00,62.01,62.07,61.91,61.93,14472.0,53.6352,53.6871,53.5487,53.566,14472.0
2021-02-03 13:50:00,61.92,62.0,61.88,61.99,11368.0,53.5573,53.6265,53.5227,53.6179,11368.0
2021-02-03 14:00:00,61.96,61.99,61.88,61.89,21688.0,53.5919,53.6179,53.5227,53.5314,21688.0
2021-02-03 14:10:00,61.93,61.97,61.88,61.95,22978.0,53.566,53.6006,53.5227,53.5833,22978.0
2021-02-03 14:20:00,61.95,61.97,61.88,61.96,28440.0,53.5833,53.6006,53.5227,53.5919,28440.0
2021-02-03 14:30:00,61.96,62.0,61.89,61.9,27890.0,53.5919,53.6265,53.5314,53.54,27890.0
2021-02-03 14:40:00,61.92,61.95,61.88,61.91,36740.0,53.5573,53.5833,53.5227,53.5487,36740.0
2021-02-03 14:50:00,61.92,61.94,61.85,61.9,22162.0,53.5573,53.5746,53.4968,53.54,22162.0
2021-02-03 15:00:00,61.88,61.92,61.84,61.88,37862.0,53.5227,53.5573,53.4882,53.5227,37862.0
2021-02-03 15:10:00,61.87,61.9,61.78,61.88,28562.0,53.5141,53.54,53.4363,53.5227,28562.0
2021-02-03 15:20:00,61.88,61.88,61.79,61.79,29818.0,53.5227,53.5227,53.4449,53.4449,29818.0
2021-02-03 15:30:00,61.78,61.83,61.77,61.79,72036.0,53.4363,53.4795,53.4276,53.4449,72036.0
2021-02-03 15:40:00,61.79,61.81,61.66,61.75,79002.0,53.4449,53.4622,53.3325,53.4103,79002.0
2021-02-03 15:50:00,61.75,61.82,61.63,61.67,217398.0,53.4103,53.4709,53.3065,53.3411,217398.0
2021-02-04 09:30:00,61.51,61.97,61.35,61.68,46870.0,53.2027,53.6006,53.0643,53.3498,46870.0
2021-02-04 09:40:00,61.68,61.81,61.65,61.78,49430.0,53.3498,53.4622,53.3238,53.4363,49430.0
2021-02-04 09:50:00,61.79,61.99,61.69,61.88,54066.0,53.4449,53.6179,53.3584,53.5227,54066.0
2021-02-04 10:00:00,61.86,62.34,61.85,62.19,69548.0,53.5054,53.9206,53.4968,53.7909,69548.0
2021-02-04 10:10:00,62.16,62.24,62.05,62.1,24524.0,53.7649,53.8341,53.6698,53.713,24524.0
2021-02-04 10:20:00,62.12,62.27,62.05,62.26,26234.0,53.7303,53.8601,53.6698,53.8514,26234.0
2021-02-04 10:30:00,62.29,62.39,62.25,62.35,12942.0,53.8774,53.9639,53.8428,53.9293,12942.0
2021-02-04 10:40:00,62.33,62.45,62.27,62.37,20268.0,53.912,54.0158,53.8601,53.9466,20268.0
2021-02-04 10:50:00,62.37,62.44,62.22,62.44,23122.0,53.9466,54.0071,53.8168,54.0071,23122.0
2021-02-04 11:00:00,62.43,62.54,62.39,62.48,35228.0,53.9985,54.0936,53.9639,54.0417,35228.0
2021-02-04 11:10:00,62.49,62.66,62.42,62.47,25646.0,54.0504,54.1974,53.9898,54.0331,25646.0
2021-02-04 11:20:00,62.46,62.5,62.34,62.35,26596.0,54.0244,54.059,53.9206,53.9293,26596.0
2021-02-04 11:30:00,62.34,62.56,62.28,62.55,13068.0,53.9206,54.1109,53.8687,54.1023,13068.0
2021-02-04 11:40:00,62.56,62.63,62.5,62.6,10738.0,54.1109,54.1715,54.059,54.1455,10738.0
2021-02-04 11:50:00,62.6,62.61,62.49,62.55,6762.0,54.1455,54.1542,54.0504,54.1023,6762.0
2021-02-04 12:00:00,62.58,62.65,62.55,62.6,29418.0,54.1282,54.1888,54.1023,54.1455,29418.0
2021-02-04 12:10:00,62.6,62.64,62.58,62.61,11218.0,54.1455,54.1801,54.1282,54.1542,11218.0
2021-02-04 12:20:00,62.58,62.67,62.56,62.63,52610.0,54.1282,54.2061,54.1109,54.1715,52610.0
2021-02-04 12:30:00,62.63,62.68,62.49,62.49,9226.0,54.1715,54.2147,54.0504,54.0504,9226.0
2021-02-04 12:40:00,62.47,62.59,62.46,62.59,8040.0,54.0331,54.1369,54.0244,54.1369,8040.0
2021-02-04 12:50:00,62.54,62.8,62.54,62.8,25734.0,54.0936,54.3185,54.0936,54.3185,25734.0
2021-02-04 13:00:00,62.84,62.95,62.79,62.95,28154.0,54.3531,54.4482,54.3098,54.4482,28154.0
2021-02-04 13:10:00,62.91,62.98,62.85,62.92,73024.0,54.4136,54.4742,54.3617,54.4223,73024.0
2021-02-04 13:20:00,62.92,62.98,62.77,62.8,168650.0,54.4223,54.4742,54.2925,54.3185,168650.0
2021-02-04 13:30:00,62.81,63.13,62.73,63.08,63910.0,54.3271,54.6039,54.258,54.5607,63910.0
2021-02-04 13:40:00,63.07,63.07,62.98,63.03,16072.0,54.552,54.552,54.4742,54.5174,16072.0
2021-02-04 13:50:00,63.03,63.09,62.96,63.06,16366.0,54.5174,54.5693,54.4569,54.5434,16366.0
2021-02-04 14:00:00,63.04,63.04,62.85,62.85,40458.0,54.5261,54.5261,54.3617,54.3617,40458.0
2021-02-04 14:10:00,62.83,62.83,62.66,62.71,48536.0,54.3444,54.3444,54.1974,54.2407,48536.0
2021-02-04 14:20:00,62.71,62.79,62.66,62.67,27258.0,54.2407,54.3098,54.1974,54.2061,27258.0
2021-02-04 14:30:00,62.7,62.81,62.7,62.8,13876.0,54.232,54.3271,54.232,54.3185,13876.0
2021-02-04 14:40:00,62.77,62.82,62.71,62.71,84524.0,54.2925,54.3358,54.2407,54.2407,84524.0
2021-02-04 14:50:00,62.74,62.74,62.66,62.71,11752.0,54.2666,54.2666,54.1974,54.2407,11752.0
2021-02-04 15:00:00,62.73,62.73,62.54,62.61,33794.0,54.258,54.258,54.0936,54.1542,33794.0
2021-02-04 15:10:00,62.62,62.62,62.49,62.52,31218.0,54.1628,54.1628,54.0504,54.0763,31218.0
2021-02-04 15:20:00,62.51,62.54,62.48,62.5,27548.0,54.0677,54.0936,54.0417,54.059,27548.0
2021-02-04 15:30:00,62.49,62.6,62.45,62.54,25006.0,54.0504,54.1455,54.0158,54.0936,25006.0
2021-02-04 15:40:00,62.55,62.76,62.55,62.71,47696.0,54.1023,54.2839,54.1023,54.2407,47696.0
2021-02-04 15:50:00,62.75,63.04,62.69,63.04,159044.0,54.2752,54.5261,54.2234,54.5261,159044.0
2021-02-05 09:30:00,63.38,63.38,62.77,63.22,80482.0,54.8202,54.8202,54.2925,54.6818,80482.0
2021-02-05 09:40:00,63.31,63.31,63.03,63.28,30582.0,54.7596,54.7596,54.5174,54.7337,30582.0
2021-02-05 09:50:00,63.25,63.26,63.03,63.15,16850.0,54.7077,54.7164,54.5174,54.6212,16850.0
2021-02-05 10:00:00,63.15,63.24,63.07,63.13,18060.0,54.6212,54.6991,54.552,54.6039,18060.0
2021-02-05 10:10:00,63.13,63.17,62.9,62.91,12032.0,54.6039,54.6385,54.405,54.4136,12032.0
2021-02-05 10:20:00,62.83,63.02,62.74,62.95,45266.0,54.3444,54.5088,54.2666,54.4482,45266.0
2021-02-05 10:30:00,62.99,63.39,62.98,63.29,44892.0,54.4828,54.8288,54.4742,54.7423,44892.0
2021-02-05 10:40:00,63.27,63.47,63.26,63.26,30652.0,54.725,54.898,54.7164,54.7164,30652.0
2021-02-05 10:50:00,63.23,63.48,63.2,63.38,27006.0,54.6904,54.9067,54.6645,54.8202,27006.0
2021-02-05 11:00:00,63.32,63.32,63.16,63.24,16028.0,54.7683,54.7683,54.6299,54.6991,16028.0
2021-02-05 11:10:00,63.24,63.31,63.2,63.27,16600.0,54.6991,54.7596,54.6645,54.725,16600.0
2021-02-05 11:20:00,63.28,63.4,63.26,63.29,17102.0,54.7337,54.8375,54.7164,54.7423,17102.0
2021-02-05 11:30:00,63.32,63.32,63.19,63.23,9132.0,54.7683,54.7683,54.6558,54.6904,9132.0
2021-02-05 11:40:00,63.27,63.29,63.19,63.25,16140.0,54.725,54.7423,54.6558,54.7077,16140.0
2021-02-05 11:50:00,63.19,63.22,63.1,63.1,14688.0,54.6558,54.6818,54.578,54.578,14688.0
2021-02-05 12:00:00,63.17,63.17,63.02,63.02,13526.0,54.6385,54.6385,54.5088,54.5088,13526.0
2021-02-05 12:10:00,63.02,63.03,62.95,63.01,7938.0,54.5088,54.5174,54.4482,54.5001,7938.0
2021-02-05 12:20:00,62.98,63.04,62.92,63.04,21852.0,54.4742,54.5261,54.4223,54.5261,21852.0
2021-02-05 12:30:00,63.06,63.19,63.01,63.19,13932.0,54.5434,54.6558,54.5001,54.6558,13932.0
2021-02-05 12:40:00,63.2,63.21,63.07,63.2,20856.0,54.6645,54.6731,54.552,54.6645,20856.0
2021-02-05 12:50:00,63.16,63.19,63.08,63.19,16112.0,54.6299,54.6558,54.5607,54.6558,16112.0
2021-02-05 13:00:00,63.22,63.22,63.15,63.19,45426.0,54.6818,54.6818,54.6212,54.6558,45426.0
2021-02-05 13:10:00,63.18,63.4,63.13,63.4,17950.0,54.6472,54.8375,54.6039,54.8375,17950.0
2021-02-05 13:20:00,63.37,63.43,63.33,63.4,17388.0,54.8115,54.8634,54.7769,54.8375,17388.0
2021-02-05 13:30:00,63.38,63.46,63.37,63.41,11092.0,54.8202,54.8894,54.8115,54.8461,11092.0
2021-02-05 13:40:00,63.43,63.5,63.37,63.46,12182.0,54.8634,54.924,54.8115,54.8894,12182.0
2021-02-05 13:50:00,63.44,63.54,63.4,63.52,19784.0,54.8721,54.9586,54.8375,54.9413,19784.0
2021-02-05 14:00:00,63.52,63.54,63.41,63.42,30960.0,54.9413,54.9586,54.8461,54.8548,30960.0
2021-02-05 14:10:00,63.42,63.44,63.27,63.3,18276.0,54.8548,54.8721,54.725,54.751,18276.0
2021-02-05 14:20:00,63.31,63.34,63.23,63.33,16680.0,54.7596,54.7856,54.6904,54.7769,16680.0
2021-02-05 14:30:00,63.34,63.37,63.27,63.3,13048.0,54.7856,54.8115,54.725,54.751,13048.0
2021-02-05 14:40:00,63.3,63.32,63.26,63.26,15072.0,54.751,54.7683,54.7164,54.7164,15072.0
2021-02-05 14:50:00,63.27,63.32,63.22,63.25,26292.0,54.725,54.7683,54.6818,54.7077,26292.0
2021-02-05 15:00:00,63.27,63.3,63.17,63.22,20444.0,54.725,54.751,54.6385,54.6818,20444.0
2021-02-05 15:10:00,63.22,63.29,63.19,63.27,22484.0,54.6818,54.7423,54.6558,54.725,22484.0
2021-02-05 15:20:00,63.28,63.35,63.24,63.26,24468.0,54.7337,54.7942,54.6991,54.7164,24468.0
2021-02-05 15:30:00,63.24,63.3,63.22,63.27,33142.0,54.6991,54.751,54.6818,54.725,33142.0
2021-02-05 15:40:00,63.27,63.29,63.18,63.18,39776.0,54.725,54.7423,54.6472,54.6472,39776.0
2021-02-05 15:50:00,63.18,63.24,63.12,63.12,148434.0,54.6472,54.6991,54.5953,54.5953,148434.0
2021-02-08 09:30:00,63.05,63.29,62.94,63.22,45318.0,54.5347,54.7423,54.4396,54.6818,45318.0
2021-02-08 09:40:00,63.21,63.32,62.98,62.98,19212.0,54.6731,54.7683,54.4742,54.4742,19212.0
2021-02-08 09:50:00,63.06,63.13,62.91,62.94,12620.0,54.5434,54.6039,54.4136,54.4396,12620.0
2021-02-08 10:00:00,62.95,62.98,62.63,62.71,17754.0,54.4482,54.4742,54.1715,54.2407,17754.0
2021-02-08 10:10:00,62.71,62.71,62.5,62.53,21686.0,54.2407,54.2407,54.059,54.085,21686.0
2021-02-08 10:20:00,62.55,62.74,62.5,62.73,24576.0,54.1023,54.2666,54.059,54.258,24576.0
2021-02-08 10:30:00,62.7,62.84,62.63,62.76,16464.0,54.232,54.3531,54.1715,54.2839,16464.0
2021-02-08 10:40:00,62.76,63.03,62.76,62.97,23888.0,54.2839,54.5174,54.2839,54.4655,23888.0
2021-02-08 10:50:00,62.97,63.01,62.71,62.72,21844.0,54.4655,54.5001,54.2407,54.2493,21844.0
2021-02-08 11:00:00,62.74,62.77,62.6,62.6,16996.0,54.2666,54.2925,54.1455,54.1455,16996.0
2021-02-08 11:10:00,62.63,62.77,62.6,62.73,63902.0,54.1715,54.2925,54.1455,54.258,63902.0
2021-02-08 11:20:00,62.76,63.14,62.73,63.02,38506.0,54.2839,54.6126,54.258,54.5088,38506.0
2021-02-08 11:30:00,63.03,63.15,62.99,63.0,29668.0,54.5174,54.6212,54.4828,54.4915,29668.0
2021-02-08 11:40:00,63.05,63.12,62.91,62.95,21282.0,54.5347,54.5953,54.4136,54.4482,21282.0
2021-02-08 11:50:00,62.97,63.05,62.94,62.97,20154.0,54.4655,54.5347,54.4396,54.4655,20154.0
2021-02-08 12:00:00,62.97,63.01,62.88,62.9,13350.0,54.4655,54.5001,54.3877,54.405,13350.0
2021-02-08 12:10:00,62.9,62.9,62.76,62.82,25230.0,54.405,54.405,54.2839,54.3358,25230.0
2021-02-08 12:20:00,62.82,62.85,62.74,62.75,12584.0,54.3358,54.3617,54.2666,54.2752,12584.0
2021-02-08 12:30:00,62.74,62.77,62.69,62.74,16282.0,54.2666,54.2925,54.2234,54.2666,16282.0
2021-02-08 12:40:00,62.74,62.83,62.7,62.79,23806.0,54.2666,54.3444,54.232,54.3098,23806.0
2021-02-08 12:50:00,62.81,62.89,62.74,62.85,41096.0,54.3271,54.3963,54.2666,54.3617,41096.0
2021-02-08 13:00:00,62.84,62.88,62.84,62.87,11680.0,54.3531,54.3877,54.3531,54.379,11680.0
2021-02-08 13:10:00,62.85,62.88,62.8,62.86,23888.0,54.3617,54.3877,54.3185,54.3704,23888.0
2021-02-08 13:20:00,62.85,62.88,62.78,62.87,30508.0,54.3617,54.3877,54.3012,54.379,30508.0
2021-02-08 13:30:00,62.87,62.88,62.8,62.84,11398.0,54.379,54.3877,54.3185,54.3531,11398.0
2021-02-08 13:40:00,62.85,62.85,62.72,62.73,60524.0,54.3617,54.3617,54.2493,54.258,60524.0
2021-02-08 13:50:00,62.74,62.74,62.51,62.51,32770.0,54.2666,54.2666,54.0677,54.0677,32770.0
2021-02-08 14:00:00,62.51,62.54,62.42,62.51,19110.0,54.0677,54.0936,53.9898,54.0677,19110.0
2021-02-08 14:10:00,62.52,62.6,62.48,62.6,12814.0,54.0763,54.1455,54.0417,54.1455,12814.0
2021-02-08 14:20:00,62.58,62.71,62.57,62.68,20358.0,54.1282,54.2407,54.1196,54.2147,20358.0
2021-02-08 14:30:00,62.67,62.74,62.66,62.74,19354.0,54.2061,54.2666,54.1974,54.2666,19354.0
2021-02-08 14:40:00,62.77,62.77,62.69,62.76,21448.0,54.2925,54.2925,54.2234,54.2839,21448.0
2021-02-08 14:50:00,62.74,62.83,62.69,62.69,26580.0,54.2666,54.3444,54.2234,54.2234,26580.0
2021-02-08 15:00:00,62.7,62.71,62.63,62.63,42128.0,54.232,54.2407,54.1715,54.1715,42128.0
2021-02-08 15:10:00,62.63,62.7,62.51,62.53,44146.0,54.1715,54.232,54.0677,54.085,44146.0
2021-02-08 15:20:00,62.52,62.55,62.31,62.33,55588.0,54.0763,54.1023,53.8947,53.912,55588.0
2021-02-08 15:30:00,62.33,62.4,62.3,62.35,52822.0,53.912,53.9725,53.886,53.9293,52822.0
2021-02-08 15:40:00,62.35,62.44,62.29,62.35,145636.0,53.9293,54.0071,53.8774,53.9293,145636.0
2021-02-08 15:50:00,62.38,62.49,62.35,62.46,173958.0,53.9552,54.0504,53.9293,54.0244,173958.0
2021-02-09 09:30:00,62.59,62.73,62.51,62.57,30202.0,54.1369,54.258,54.0677,54.1196,30202.0
2021-02-09 09:40:00,62.58,62.62,62.4,62.58,14714.0,54.1282,54.1628,53.9725,54.1282,14714.0
2021-02-09 09:50:00,62.56,62.65,62.18,62.19,15596.0,54.1109,54.1888,53.7822,53.7909,15596.0
2021-02-09 10:00:00,62.29,62.42,62.24,62.41,20912.0,53.8774,53.9898,53.8341,53.9812,20912.0
2021-02-09 10:10:00,62.38,62.38,62.16,62.16,16328.0,53.9552,53.9552,53.7649,53.7649,16328.0
2021-02-09 10:20:00,62.18,62.23,62.02,62.06,17300.0,53.7822,53.8255,53.6438,53.6784,17300.0
2021-02-09 10:30:00,62.06,62.15,62.03,62.1,35930.0,53.6784,53.7563,53.6525,53.713,35930.0
2021-02-09 10:40:00,62.07,62.08,61.97,61.99,19444.0,53.6871,53.6957,53.6006,53.6179,19444.0
2021-02-09 10:50:00,62.0,62.02,61.95,62.02,11682.0,53.6265,53.6438,53.5833,53.6438,11682.0
2021-02-09 11:00:00,62.05,62.34,62.05,62.31,16334.0,53.6698,53.9206,53.6698,53.8947,16334.0
2021-02-09 11:10:00,62.32,62.42,62.32,62.42,61398.0,53.9033,53.9898,53.9033,53.9898,61398.0
2021-02-09 11:20:00,62.43,62.57,62.4,62.52,27782.0,53.9985,54.1196,53.9725,54.0763,27782.0
2021-02-09 11:30:00,62.57,62.66,62.47,62.66,11978.0,54.1196,54.1974,54.0331,54.1974,11978.0
2021-02-09 11:40:00,62.65,62.7,62.6,62.65,14898.0,54.1888,54.232,54.1455,54.1888,14898.0
2021-02-09 11:50:00,62.62,62.74,62.6,62.67,8600.0,54.1628,54.2666,54.1455,54.2061,8600.0
2021-02-09 12:00:00,62.66,62.74,62.66,62.71,12056.0,54.1974,54.2666,54.1974,54.2407,12056.0
2021-02-09 12:10:00,62.73,62.88,62.73,62.82,18226.0,54.258,54.3877,54.258,54.3358,18226.0
2021-02-09 12:20:00,62.79,62.94,62.79,62.94,12994.0,54.3098,54.4396,54.3098,54.4396,12994.0
2021-02-09 12:30:00,62.93,62.94,62.8,62.82,21892.0,54.4309,54.4396,54.3185,54.3358,21892.0
2021-02-09 12:40:00,62.77,62.88,62.74,62.74,32730.0,54.2925,54.3877,54.2666,54.2666,32730.0
2021-02-09 12:50:00,62.76,62.89,62.76,62.86,10772.0,54.2839,54.3963,54.2839,54.3704,10772.0
2021-02-09 13:00:00,62.85,62.85,62.67,62.7,19110.0,54.3617,54.3617,54.2061,54.232,19110.0
2021-02-09 13:10:00,62.71,62.71,62.62,62.64,14388.0,54.2407,54.2407,54.1628,54.1801,14388.0
2021-02-09 13:20:00,62.63,62.69,62.61,62.62,9998.0,54.1715,54.2234,54.1542,54.1628,9998.0
2021-02-09 13:30:00,62.62,62.65,62.52,62.54,23880.0,54.1628,54.1888,54.0763,54.0936,23880.0
2021-02-09 13:40:00,62.52,62.74,62.52,62.74,9874.0,54.0763,54.2666,54.0763,54.2666,9874.0
2021-02-09 13:50:00,62.73,62.73,62.58,62.58,13408.0,54.258,54.258,54.1282,54.1282,13408.0
2021-02-09 14:00:00,62.6,62.6,62.55,62.55,16750.0,54.1455,54.1455,54.1023,54.1023,16750.0
2021-02-09 14:10:00,62.56,62.64,62.54,62.64,20210.0,54.1109,54.1801,54.0936,54.1801,20210.0
2021-02-09 14:20:00,62.64,62.66,62.57,62.63,13440.0,54.1801,54.1974,54.1196,54.1715,13440.0
2021-02-09 14:30:00,62.63,62.73,62.62,62.66,13260.0,54.1715,54.258,54.1628,54.1974,13260.0
2021-02-09 14:40:00,62.66,62.7,62.62,62.63,20684.0,54.1974,54.232,54.1628,54.1715,20684.0
2021-02-09 14:50:00,62.63,62.63,62.6,62.6,16802.0,54.1715,54.1715,54.1455,54.1455,16802.0
2021-02-09 15:00:00,62.6,62.63,62.59,62.59,15922.0,54.1455,54.1715,54.1369,54.1369,15922.0
2021-02-09 15:10:00,62.59,62.6,62.52,62.52,16246.0,54.1369,54.1455,54.0763,54.0763,16246.0
2021-02-09 15:20:00,62.55,62.6,62.51,62.53,26776.0,54.1023,54.1455,54.0677,54.085,26776.0
2021-02-09 15:30:00,62.55,62.58,62.5,62.53,24534.0,54.1023,54.1282,54.059,54.085,24534.0
2021-02-09 15:40:00,62.52,62.65,62.48,62.65,35178.0,54.0763,54.1888,54.0417,54.1888,35178.0
2021-02-09 15:50:00,62.65,62.7,62.57,62.65,133326.0,54.1888,54.232,54.1196,54.1888,133326.0
2021-02-10 09:30:00,63.09,63.27,62.94,62.95,44242.0,54.5693,54.725,54.4396,54.4482,44242.0
2021-02-10 09:40:00,63.05,63.05,62.82,62.99,16694.0,54.5347,54.5347,54.3358,54.4828,16694.0
2021-02-10 09:50:00,63.09,63.28,63.08,63.13,29206.0,54.5693,54.7337,54.5607,54.6039,29206.0
2021-02-10 10:00:00,63.18,63.33,63.13,63.17,27644.0,54.6472,54.7769,54.6039,54.6385,27644.0
2021-02-10 10:10:00,63.16,63.27,63.07,63.21,21354.0,54.6299,54.725,54.552,54.6731,21354.0
2021-02-10 10:20:00,63.21,63.38,63.2,63.26,43256.0,54.6731,54.8202,54.6645,54.7164,43256.0
2021-02-10 10:30:00,63.23,63.27,63.16,63.17,17406.0,54.6904,54.725,54.6299,54.6385,17406.0
2021-02-10 10:40:00,63.13,63.57,63.03,63.48,154130.0,54.6039,54.9845,54.5174,54.9067,154130.0
2021-02-10 10:50:00,63.46,63.67,63.45,63.67,31114.0,54.8894,55.071,54.8807,55.071,31114.0
2021-02-10 11:00:00,63.61,63.81,63.56,63.63,23050.0,55.0191,55.1921,54.9759,55.0364,23050.0
2021-02-10 11:10:00,63.61,63.61,63.23,63.37,57774.0,55.0191,55.0191,54.6904,54.8115,57774.0
2021-02-10 11:20:00,63.37,63.49,63.34,63.39,13984.0,54.8115,54.9153,54.7856,54.8288,13984.0
2021-02-10 11:30:00,63.32,63.5,63.26,63.29,28448.0,54.7683,54.924,54.7164,54.7423,28448.0
2021-02-10 11:40:00,63.26,63.3,63.17,63.17,5638.0,54.7164,54.751,54.6385,54.6385,5638.0
2021-02-10 11:50:00,63.13,63.38,63.08,63.32,18098.0,54.6039,54.8202,54.5607,54.7683,18098.0
2021-02-10 12:00:00,63.27,63.28,63.06,63.07,16652.0,54.725,54.7337,54.5434,54.552,16652.0
2021-02-10 12:10:00,63.05,63.07,62.92,63.06,30952.0,54.5347,54.552,54.4223,54.5434,30952.0
2021-02-10 12:20:00,63.05,63.22,63.01,63.12,8114.0,54.5347,54.6818,54.5001,54.5953,8114.0
2021-02-10 12:30:00,63.09,63.13,63.02,63.02,3656.0,54.5693,54.6039,54.5088,54.5088,3656.0
2021-02-10 12:40:00,63.04,63.25,63.04,63.25,35656.0,54.5261,54.7077,54.5261,54.7077,35656.0
2021-02-10 12:50:00,63.27,63.27,62.94,62.94,25572.0,54.725,54.725,54.4396,54.4396,25572.0
2021-02-10 13:00:00,62.9,63.09,62.9,63.01,20896.0,54.405,54.5693,54.405,54.5001,20896.0
2021-02-10 13:10:00,63.03,63.08,63.01,63.07,15082.0,54.5174,54.5607,54.5001,54.552,15082.0
2021-02-10 13:20:00,63.05,63.1,63.0,63.06,19156.0,54.5347,54.578,54.4915,54.5434,19156.0
2021-02-10 13:30:00,63.07,63.17,63.07,63.1,9264.0,54.552,54.6385,54.552,54.578,9264.0
2021-02-10 13:40:00,63.1,63.14,63.05,63.06,8782.0,54.578,54.6126,54.5347,54.5434,8782.0
2021-02-10 13:50:00,63.02,63.19,63.01,63.08,55176.0,54.5088,54.6558,54.5001,54.5607,55176.0
2021-02-10 14:00:00,63.07,63.24,63.05,63.23,12100.0,54.552,54.6991,54.5347,54.6904,12100.0
2021-02-10 14:10:00,63.25,63.27,63.19,63.21,14888.0,54.7077,54.725,54.6558,54.6731,14888.0
2021-02-10 14:20:00,63.2,63.31,63.13,63.31,16958.0,54.6645,54.7596,54.6039,54.7596,16958.0
2021-02-10 14:30:00,63.31,63.37,63.28,63.36,23378.0,54.7596,54.8115,54.7337,54.8029,23378.0
2021-02-10 14:40:00,63.43,63.46,63.33,63.43,31276.0,54.8634,54.8894,54.7769,54.8634,31276.0
2021-02-10 14:50:00,63.43,63.49,63.42,63.49,18246.0,54.8634,54.9153,54.8548,54.9153,18246.0
2021-02-10 15:00:00,63.52,63.54,63.38,63.38,30912.0,54.9413,54.9586,54.8202,54.8202,30912.0
2021-02-10 15:10:00,63.38,63.52,63.38,63.49,30400.0,54.8202,54.9413,54.8202,54.9153,30400.0
2021-02-10 15:20:00,63.48,63.54,63.41,63.49,43582.0,54.9067,54.9586,54.8461,54.9153,43582.0
2021-02-10 15:30:00,63.52,63.67,63.51,63.62,56262.0,54.9413,55.071,54.9326,55.0278,56262.0
2021-02-10 15:40:00,63.63,63.63,63.41,63.41,71744.0,55.0364,55.0364,54.8461,54.8461,71744.0
2021-02-10 15:50:00,63.35,63.51,63.35,63.42,198594.0,54.7942,54.9326,54.7942,54.8548,198594.0
2021-02-11 09:30:00,63.01,63.26,62.95,63.01,81906.0,54.5001,54.7164,54.4482,54.5001,81906.0
2021-02-11 09:40:00,63.01,63.26,63.0,63.25,39076.0,54.5001,54.7164,54.4915,54.7077,39076.0
2021-02-11 09:50:00,63.27,63.27,63.0,63.0,15618.0,54.725,54.725,54.4915,54.4915,15618.0
2021-02-11 10:00:00,63.0,63.13,62.97,63.08,26916.0,54.4915,54.6039,54.4655,54.5607,26916.0
2021-02-11 10:10:00,63.09,63.09,62.97,63.01,12758.0,54.5693,54.5693,54.4655,54.5001,12758.0
2021-02-11 10:20:00,63.01,63.13,62.96,63.04,68062.0,54.5001,54.6039,54.4569,54.5261,68062.0
2021-02-11 10:30:00,63.02,63.13,63.0,63.09,21224.0,54.5088,54.6039,54.4915,54.5693,21224.0
2021-02-11 10:40:00,63.11,63.34,63.1,63.26,34976.0,54.5866,54.7856,54.578,54.7164,34976.0
2021-02-11 10:50:00,63.27,63.3,63.21,63.21,12296.0,54.725,54.751,54.6731,54.6731,12296.0
2021-02-11 11:00:00,63.22,63.22,63.13,63.2,16216.0,54.6818,54.6818,54.6039,54.6645,16216.0
2021-02-11 11:10:00,63.22,63.22,63.14,63.15,13306.0,54.6818,54.6818,54.6126,54.6212,13306.0
2021-02-11 11:20:00,63.15,63.28,63.13,63.24,18042.0,54.6212,54.7337,54.6039,54.6991,18042.0
2021-02-11 11:30:00,63.22,63.31,63.21,63.27,21184.0,54.6818,54.7596,54.6731,54.725,21184.0
2021-02-11 11:40:00,63.26,63.28,63.17,63.21,56378.0,54.7164,54.7337,54.6385,54.6731,56378.0
2021-02-11 11:50:00,63.2,63.26,63.17,63.21,19128.0,54.6645,54.7164,54.6385,54.6731,19128.0
2021-02-11 12:00:00,63.2,63.24,63.19,63.22,21030.0,54.6645,54.6991,54.6558,54.6818,21030.0
2021-02-11 12:10:00,63.23,63.24,63.19,63.23,15510.0,54.6904,54.6991,54.6558,54.6904,15510.0
2021-02-11 12:20:00,63.27,63.31,63.23,63.25,16506.0,54.725,54.7596,54.6904,54.7077,16506.0
2021-02-11 12:30:00,63.27,63.3,63.21,63.29,22512.0,54.725,54.751,54.6731,54.7423,22512.0
2021-02-11 12:40:00,63.29,63.29,63.09,63.12,41084.0,54.7423,54.7423,54.5693,54.5953,41084.0
2021-02-11 12:50:00,63.1,63.17,62.99,63.17,66898.0,54.578,54.6385,54.4828,54.6385,66898.0
2021-02-11 13:00:00,63.14,63.14,62.94,62.96,82616.0,54.6126,54.6126,54.4396,54.4569,82616.0
2021-02-11 13:10:00,62.96,63.15,62.93,63.13,77470.0,54.4569,54.6212,54.4309,54.6039,77470.0
2021-02-11 13:20:00,63.1,63.17,63.05,63.1,73310.0,54.578,54.6385,54.5347,54.578,73310.0
2021-02-11 13:30:00,63.11,63.18,63.09,63.18,19582.0,54.5866,54.6472,54.5693,54.6472,19582.0
2021-02-11 13:40:00,63.19,63.21,63.15,63.15,43248.0,54.6558,54.6731,54.6212,54.6212,43248.0
2021-02-11 13:50:00,63.11,63.11,62.9,62.91,9980.0,54.5866,54.5866,54.405,54.4136,9980.0
2021-02-11 14:00:00,62.89,62.89,62.72,62.82,15288.0,54.3963,54.3963,54.2493,54.3358,15288.0
2021-02-11 14:10:00,62.82,62.82,62.74,62.81,10724.0,54.3358,54.3358,54.2666,54.3271,10724.0
2021-02-11 14:20:00,62.83,62.93,62.82,62.93,10956.0,54.3444,54.4309,54.3358,54.4309,10956.0
2021-02-11 14:30:00,62.88,62.9,62.77,62.77,8900.0,54.3877,54.405,54.2925,54.2925,8900.0
2021-02-11 14:40:00,62.77,62.84,62.77,62.8,10980.0,54.2925,54.3531,54.2925,54.3185,10980.0
2021-02-11 14:50:00,62.81,62.91,62.8,62.91,22734.0,54.3271,54.4136,54.3185,54.4136,22734.0
2021-02-11 15:00:00,62.9,62.91,62.86,62.88,13266.0,54.405,54.4136,54.3704,54.3877,13266.0
2021-02-11 15:10:00,62.88,62.92,62.84,62.87,51820.0,54.3877,54.4223,54.3531,54.379,51820.0
2021-02-11 15:20:00,62.87,62.87,62.79,62.79,25576.0,54.379,54.379,54.3098,54.3098,25576.0
2021-02-11 15:30:00,62.8,62.87,62.77,62.85,34998.0,54.3185,54.379,54.2925,54.3617,34998.0
2021-02-11 15:40:00,62.85,62.93,62.83,62.93,73638.0,54.3617,54.4309,54.3444,54.4309,73638.0
2021-02-11 15:50:00,62.96,62.96,62.75,62.91,149376.0,54.4569,54.4569,54.2752,54.4136,149376.0
2021-02-12 09:30:00,62.7,62.98,62.55,62.84,31532.0,54.232,54.4742,54.1023,54.3531,31532.0
2021-02-12 09:40:00,62.85,62.85,62.41,62.72,32744.0,54.3617,54.3617,53.9812,54.2493,32744.0
2021-02-12 09:50:00,62.69,62.72,62.49,62.5,19604.0,54.2234,54.2493,54.0504,54.059,19604.0
2021-02-12 10:00:00,62.53,62.59,62.4,62.54,23906.0,54.085,54.1369,53.9725,54.0936,23906.0
2021-02-12 10:10:00,62.51,62.67,62.42,62.67,20134.0,54.0677,54.2061,53.9898,54.2061,20134.0
2021-02-12 10:20:00,62.62,62.67,62.59,62.64,7226.0,54.1628,54.2061,54.1369,54.1801,7226.0
2021-02-12 10:30:00,62.63,62.67,62.51,62.58,15626.0,54.1715,54.2061,54.0677,54.1282,15626.0
2021-02-12 10:40:00,62.57,62.65,62.52,62.54,22730.0,54.1196,54.1888,54.0763,54.0936,22730.0
2021-02-12 10:50:00,62.56,62.72,62.54,62.68,26348.0,54.1109,54.2493,54.0936,54.2147,26348.0
2021-02-12 11:00:00,62.68,62.77,62.67,62.77,12940.0,54.2147,54.2925,54.2061,54.2925,12940.0
2021-02-12 11:10:00,62.76,62.8,62.63,62.67,35908.0,54.2839,54.3185,54.1715,54.2061,35908.0
2021-02-12 11:20:00,62.68,62.73,62.63,62.68,11946.0,54.2147,54.258,54.1715,54.2147,11946.0
2021-02-12 11:30:00,62.68,62.76,62.63,62.67,10698.0,54.2147,54.2839,54.1715,54.2061,10698.0
2021-02-12 11:40:00,62.69,62.77,62.65,62.67,15124.0,54.2234,54.2925,54.1888,54.2061,15124.0
2021-02-12 11:50:00,62.69,62.71,62.52,62.58,30926.0,54.2234,54.2407,54.0763,54.1282,30926.0
2021-02-12 12:00:00,62.57,62.63,62.56,62.63,11338.0,54.1196,54.1715,54.1109,54.1715,11338.0
2021-02-12 12:10:00,62.6,62.66,62.6,62.6,18172.0,54.1455,54.1974,54.1455,54.1455,18172.0
2021-02-12 12:20:00,62.59,62.59,62.43,62.44,28372.0,54.1369,54.1369,53.9985,54.0071,28372.0
2021-02-12 12:30:00,62.43,62.46,62.31,62.42,39540.0,53.9985,54.0244,53.8947,53.9898,39540.0
2021-02-12 12:40:00,62.42,62.44,62.27,62.3,29090.0,53.9898,54.0071,53.8601,53.886,29090.0
2021-02-12 12:50:00,62.31,62.36,62.3,62.33,21388.0,53.8947,53.9379,53.886,53.912,21388.0
2021-02-12 13:00:00,62.34,62.34,62.17,62.17,42744.0,53.9206,53.9206,53.7736,53.7736,42744.0
2021-02-12 13:10:00,62.17,62.25,62.1,62.17,46382.0,53.7736,53.8428,53.713,53.7736,46382.0
2021-02-12 13:20:00,62.15,62.15,62.01,62.04,45416.0,53.7563,53.7563,53.6352,53.6611,45416.0
2021-02-12 13:30:00,62.01,62.07,61.98,62.02,25376.0,53.6352,53.6871,53.6092,53.6438,25376.0
2021-02-12 13:40:00,62.04,62.08,61.83,61.95,63150.0,53.6611,53.6957,53.4795,53.5833,63150.0
2021-02-12 13:50:00,61.94,61.94,61.8,61.8,61864.0,53.5746,53.5746,53.4536,53.4536,61864.0
2021-02-12 14:00:00,61.83,61.87,61.67,61.84,68504.0,53.4795,53.5141,53.3411,53.4882,68504.0
2021-02-12 14:10:00,61.85,62.08,61.84,61.87,30156.0,53.4968,53.6957,53.4882,53.5141,30156.0
2021-02-12 14:20:00,61.88,61.99,61.87,61.94,33108.0,53.5227,53.6179,53.5141,53.5746,33108.0
2021-02-12 14:30:00,61.95,62.04,61.94,62.0,14202.0,53.5833,53.6611,53.5746,53.6265,14202.0
2021-02-12 14:40:00,62.02,62.09,61.96,62.07,60198.0,53.6438,53.7044,53.5919,53.6871,60198.0
2021-02-12 14:50:00,62.1,62.13,62.02,62.05,24554.0,53.713,53.739,53.6438,53.6698,24554.0
2021-02-12 15:00:00,62.05,62.18,62.02,62.14,33962.0,53.6698,53.7822,53.6438,53.7476,33962.0
2021-02-12 15:10:00,62.12,62.17,62.1,62.1,24018.0,53.7303,53.7736,53.713,53.713,24018.0
2021-02-12 15:20:00,62.11,62.11,62.01,62.02,24150.0,53.7217,53.7217,53.6352,53.6438,24150.0
2021-02-12 15:30:00,62.01,62.06,61.97,62.04,46988.0,53.6352,53.6784,53.6006,53.6611,46988.0
2021-02-12 15:40:00,62.04,62.12,61.98,62.09,52912.0,53.6611,53.7303,53.6092,53.7044,52912.0
2021-02-12 15:50:00,62.31,62.31,62.1,62.26,166682.0,53.8947,53.8947,53.713,53.8514,166682.0
2021-02-16 09:30:00,62.25,62.26,61.8,62.26,63886.0,53.8428,53.8514,53.4536,53.8514,63886.0
2021-02-16 09:40:00,62.27,62.48,62.09,62.37,62398.0,53.8601,54.0417,53.7044,53.9466,62398.0
2021-02-16 09:50:00,62.37,62.39,62.2,62.2,19094.0,53.9466,53.9639,53.7995,53.7995,19094.0
2021-02-16 10:00:00,62.17,62.38,62.1,62.34,32120.0,53.7736,53.9552,53.713,53.9206,32120.0
2021-02-16 10:10:00,62.4,62.41,62.13,62.15,25560.0,53.9725,53.9812,53.739,53.7563,25560.0
2021-02-16 10:20:00,62.17,62.38,62.01,62.33,131950.0,53.7736,53.9552,53.6352,53.912,131950.0
2021-02-16 10:30:00,62.44,62.63,62.42,62.59,34892.0,54.0071,54.1715,53.9898,54.1369,34892.0
2021-02-16 10:40:00,62.56,62.56,62.23,62.26,18822.0,54.1109,54.1109,53.8255,53.8514,18822.0
2021-02-16 10:50:00,62.26,62.52,62.22,62.48,17536.0,53.8514,54.0763,53.8168,54.0417,17536.0
2021-02-16 11:00:00,62.52,62.67,62.4,62.4,27286.0,54.0763,54.2061,53.9725,53.9725,27286.0
2021-02-16 11:10:00,62.36,62.58,62.35,62.56,25058.0,53.9379,54.1282,53.9293,54.1109,25058.0
2021-02-16 11:20:00,62.52,62.72,62.49,62.72,15004.0,54.0763,54.2493,54.0504,54.2493,15004.0
2021-02-16 11:30:00,62.7,62.75,62.59,62.7,18672.0,54.232,54.2752,54.1369,54.232,18672.0
2021-02-16 11:40:00,62.69,62.69,62.56,62.56,12290.0,54.2234,54.2234,54.1109,54.1109,12290.0
2021-02-16 11:50:00,62.56,62.65,62.44,62.46,18656.0,54.1109,54.1888,54.0071,54.0244,18656.0
2021-02-16 12:00:00,62.47,62.47,62.31,62.37,5864.0,54.0331,54.0331,53.8947,53.9466,5864.0
2021-02-16 12:10:00,62.39,62.47,62.31,62.47,8014.0,53.9639,54.0331,53.8947,54.0331,8014.0
2021-02-16 12:20:00,62.44,62.47,62.37,62.37,14446.0,54.0071,54.0331,53.9466,53.9466,14446.0
2021-02-16 12:30:00,62.34,62.54,62.3,62.46,10268.0,53.9206,54.0936,53.886,54.0244,10268.0
2021-02-16 12:40:00,62.49,62.56,62.42,62.48,21936.0,54.0504,54.1109,53.9898,54.0417,21936.0
2021-02-16 12:50:00,62.44,62.49,62.24,62.24,16624.0,54.0071,54.0504,53.8341,53.8341,16624.0
2021-02-16 13:00:00,62.22,62.3,62.19,62.3,22184.0,53.8168,53.886,53.7909,53.886,22184.0
2021-02-16 13:10:00,62.27,62.41,62.24,62.37,29830.0,53.8601,53.9812,53.8341,53.9466,29830.0
2021-02-16 13:20:00,62.36,62.52,62.35,62.45,19132.0,53.9379,54.0763,53.9293,54.0158,19132.0
2021-02-16 13:30:00,62.46,62.58,62.46,62.48,16646.0,54.0244,54.1282,54.0244,54.0417,16646.0
2021-02-16 13:40:00,62.49,62.52,62.44,62.51,21310.0,54.0504,54.0763,54.0071,54.0677,21310.0
2021-02-16 13:50:00,62.49,62.52,62.48,62.5,13194.0,54.0504,54.0763,54.0417,54.059,13194.0
2021-02-16 14:00:00,62.48,62.63,62.46,62.6,35350.0,54.0417,54.1715,54.0244,54.1455,35350.0
2021-02-16 14:10:00,62.6,62.62,62.49,62.56,22684.0,54.1455,54.1628,54.0504,54.1109,22684.0
2021-02-16 14:20:00,62.62,62.65,62.56,62.62,16088.0,54.1628,54.1888,54.1109,54.1628,16088.0
2021-02-16 14:30:00,62.6,62.63,62.48,62.49,22140.0,54.1455,54.1715,54.0417,54.0504,22140.0
2021-02-16 14:40:00,62.5,62.5,62.38,62.48,17750.0,54.059,54.059,53.9552,54.0417,17750.0
2021-02-16 14:50:00,62.47,62.56,62.39,62.56,22088.0,54.0331,54.1109,53.9639,54.1109,22088.0
2021-02-16 15:00:00,62.52,62.62,62.49,62.62,30058.0,54.0763,54.1628,54.0504,54.1628,30058.0
2021-02-16 15:10:00,62.6,62.6,62.43,62.44,38298.0,54.1455,54.1455,53.9985,54.0071,38298.0
2021-02-16 15:20:00,62.45,62.57,62.44,62.57,43394.0,54.0158,54.1196,54.0071,54.1196,43394.0
2021-02-16 15:30:00,62.56,62.56,62.43,62.5,35546.0,54.1109,54.1109,53.9985,54.059,35546.0
2021-02-16 15:40:00,62.5,62.53,62.29,62.38,52564.0,54.059,54.085,53.8774,53.9552,52564.0
2021-02-16 15:50:00,62.38,62.43,62.27,62.34,107978.0,53.9552,53.9985,53.8601,53.9206,107978.0
2021-02-17 09:30:00,62.5,62.58,62.1,62.18,55356.0,54.059,54.1282,53.713,53.7822,55356.0
2021-02-17 09:40:00,62.02,62.27,62.0,62.27,34076.0,53.6438,53.8601,53.6265,53.8601,34076.0
2021-02-17 09:50:00,62.22,62.24,61.75,61.75,14728.0,53.8168,53.8341,53.4103,53.4103,14728.0
2021-02-17 10:00:00,61.77,62.03,61.77,62.03,8836.0,53.4276,53.6525,53.4276,53.6525,8836.0
2021-02-17 10:10:00,62.06,62.18,61.99,62.15,6420.0,53.6784,53.7822,53.6179,53.7563,6420.0
2021-02-17 10:20:00,62.13,62.16,62.03,62.06,16956.0,53.739,53.7649,53.6525,53.6784,16956.0
2021-02-17 10:30:00,62.02,62.12,61.88,61.93,49508.0,53.6438,53.7303,53.5227,53.566,49508.0
2021-02-17 10:40:00,61.92,61.97,61.84,61.96,19196.0,53.5573,53.6006,53.4882,53.5919,19196.0
2021-02-17 10:50:00,61.95,62.04,61.85,61.87,10308.0,53.5833,53.6611,53.4968,53.5141,10308.0
2021-02-17 11:00:00,61.86,61.87,61.75,61.79,16294.0,53.5054,53.5141,53.4103,53.4449,16294.0
2021-02-17 11:10:00,61.74,61.74,61.63,61.67,17510.0,53.4017,53.4017,53.3065,53.3411,17510.0
2021-02-17 11:20:00,61.66,61.95,61.64,61.88,11224.0,53.3325,53.5833,53.3152,53.5227,11224.0
2021-02-17 11:30:00,61.83,61.85,61.74,61.74,11850.0,53.4795,53.4968,53.4017,53.4017,11850.0
2021-02-17 11:40:00,61.74,61.88,61.73,61.83,11468.0,53.4017,53.5227,53.393,53.4795,11468.0
2021-02-17 11:50:00,61.85,62.04,61.85,62.04,27828.0,53.4968,53.6611,53.4968,53.6611,27828.0
2021-02-17 12:00:00,62.04,62.22,62.01,62.15,12242.0,53.6611,53.8168,53.6352,53.7563,12242.0
2021-02-17 12:10:00,62.12,62.21,62.1,62.19,10384.0,53.7303,53.8082,53.713,53.7909,10384.0
2021-02-17 12:20:00,62.21,62.22,62.13,62.15,9820.0,53.8082,53.8168,53.739,53.7563,9820.0
2021-02-17 12:30:00,62.18,62.23,62.15,62.22,10476.0,53.7822,53.8255,53.7563,53.8168,10476.0
2021-02-17 12:40:00,62.17,62.21,62.12,62.14,8514.0,53.7736,53.8082,53.7303,53.7476,8514.0
2021-02-17 12:50:00,62.12,62.16,62.05,62.1,15304.0,53.7303,53.7649,53.6698,53.713,15304.0
2021-02-17 13:00:00,62.12,62.17,62.08,62.09,16508.0,53.7303,53.7736,53.6957,53.7044,16508.0
2021-02-17 13:10:00,62.05,62.06,61.99,62.0,10752.0,53.6698,53.6784,53.6179,53.6265,10752.0
2021-02-17 13:20:00,62.0,62.18,62.0,62.13,14060.0,53.6265,53.7822,53.6265,53.739,14060.0
2021-02-17 13:30:00,62.11,62.31,62.08,62.3,21910.0,53.7217,53.8947,53.6957,53.886,21910.0
2021-02-17 13:40:00,62.34,62.34,62.19,62.22,14764.0,53.9206,53.9206,53.7909,53.8168,14764.0
2021-02-17 13:50:00,62.2,62.23,62.13,62.17,15234.0,53.7995,53.8255,53.739,53.7736,15234.0
2021-02-17 14:00:00,62.18,62.22,62.17,62.2,5240.0,53.7822,53.8168,53.7736,53.7995,5240.0
2021-02-17 14:10:00,62.21,62.23,62.17,62.2,10584.0,53.8082,53.8255,53.7736,53.7995,10584.0
2021-02-17 14:20:00,62.2,62.21,62.08,62.12,16264.0,53.7995,53.8082,53.6957,53.7303,16264.0
2021-02-17 14:30:00,62.13,62.18,62.13,62.16,4688.0,53.739,53.7822,53.739,53.7649,4688.0
2021-02-17 14:40:00,62.22,62.23,62.2,62.21,7494.0,53.8168,53.8255,53.7995,53.8082,7494.0
2021-02-17 14:50:00,62.23,62.24,62.16,62.19,9928.0,53.8255,53.8341,53.7649,53.7909,9928.0
2021-02-17 15:00:00,62.19,62.22,62.18,62.21,17084.0,53.7909,53.8168,53.7822,53.8082,17084.0
2021-02-17 15:10:00,62.19,62.22,62.17,62.22,16160.0,53.7909,53.8168,53.7736,53.8168,16160.0
2021-02-17 15:20:00,62.23,62.24,62.17,62.19,21028.0,53.8255,53.8341,53.7736,53.7909,21028.0
2021-02-17 15:30:00,62.18,62.22,62.16,62.18,20114.0,53.7822,53.8168,53.7649,53.7822,20114.0
2021-02-17 15:40:00,62.18,62.18,62.06,62.15,29956.0,53.7822,53.7822,53.6784,53.7563,29956.0
2021-02-17 15:50:00,62.15,62.32,62.15,62.3,180366.0,53.7563,53.9033,53.7563,53.886,180366.0
2021-02-18 09:30:00,62.13,62.45,61.88,62.29,39078.0,53.739,54.0158,53.5227,53.8774,39078.0
2021-02-18 09:40:00,62.13,62.22,62.07,62.15,21974.0,53.739,53.8168,53.6871,53.7563,21974.0
2021-02-18 09:50:00,62.19,62.33,62.09,62.3,20420.0,53.7909,53.912,53.7044,53.886,20420.0
2021-02-18 10:00:00,62.29,62.29,61.87,61.87,10106.0,53.8774,53.8774,53.5141,53.5141,10106.0
2021-02-18 10:10:00,61.86,61.95,61.79,61.86,62232.0,53.5054,53.5833,53.4449,53.5054,62232.0
2021-02-18 10:20:00,61.88,62.08,61.8,61.9,26406.0,53.5227,53.6957,53.4536,53.54,26406.0
2021-02-18 10:30:00,61.89,62.09,61.77,62.06,35856.0,53.5314,53.7044,53.4276,53.6784,35856.0
2021-02-18 10:40:00,62.08,62.21,61.91,61.91,42146.0,53.6957,53.8082,53.5487,53.5487,42146.0
2021-02-18 10:50:00,61.96,62.19,61.92,62.19,121678.0,53.5919,53.7909,53.5573,53.7909,121678.0
2021-02-18 11:00:00,62.19,62.28,62.15,62.21,36902.0,53.7909,53.8687,53.7563,53.8082,36902.0
2021-02-18 11:10:00,62.23,62.3,62.04,62.11,33002.0,53.8255,53.886,53.6611,53.7217,33002.0
2021-02-18 11:20:00,62.1,62.12,62.03,62.11,20506.0,53.713,53.7303,53.6525,53.7217,20506.0
2021-02-18 11:30:00,62.1,62.11,61.85,62.02,91546.0,53.713,53.7217,53.4968,53.6438,91546.0
2021-02-18 11:40:00,62.02,62.08,61.92,61.97,19222.0,53.6438,53.6957,53.5573,53.6006,19222.0
2021-02-18 11:50:00,61.99,62.07,61.96,62.01,16562.0,53.6179,53.6871,53.5919,53.6352,16562.0
2021-02-18 12:00:00,62.02,62.16,61.99,62.16,17400.0,53.6438,53.7649,53.6179,53.7649,17400.0
2021-02-18 12:10:00,62.13,62.24,62.12,62.14,24770.0,53.739,53.8341,53.7303,53.7476,24770.0
2021-02-18 12:20:00,62.15,62.16,61.99,61.99,17462.0,53.7563,53.7649,53.6179,53.6179,17462.0
2021-02-18 12:30:00,61.97,62.11,61.96,62.08,20520.0,53.6006,53.7217,53.5919,53.6957,20520.0
2021-02-18 12:40:00,62.1,62.22,62.1,62.18,15982.0,53.713,53.8168,53.713,53.7822,15982.0
2021-02-18 12:50:00,62.16,62.16,62.04,62.1,21704.0,53.7649,53.7649,53.6611,53.713,21704.0
2021-02-18 13:00:00,62.1,62.23,62.04,62.22,61988.0,53.713,53.8255,53.6611,53.8168,61988.0
2021-02-18 13:10:00,62.24,62.25,62.16,62.17,14498.0,53.8341,53.8428,53.7649,53.7736,14498.0
2021-02-18 13:20:00,62.15,62.32,62.14,62.29,18078.0,53.7563,53.9033,53.7476,53.8774,18078.0
2021-02-18 13:30:00,62.32,62.32,62.2,62.2,22860.0,53.9033,53.9033,53.7995,53.7995,22860.0
2021-02-18 13:40:00,62.2,62.25,62.17,62.24,18574.0,53.7995,53.8428,53.7736,53.8341,18574.0
2021-02-18 13:50:00,62.24,62.27,62.19,62.24,95198.0,53.8341,53.8601,53.7909,53.8341,95198.0
2021-02-18 14:00:00,62.24,62.41,62.2,62.32,32618.0,53.8341,53.9812,53.7995,53.9033,32618.0
2021-02-18 14:10:00,62.32,62.32,62.21,62.25,48000.0,53.9033,53.9033,53.8082,53.8428,48000.0
2021-02-18 14:20:00,62.25,62.26,62.18,62.2,51734.0,53.8428,53.8514,53.7822,53.7995,51734.0
2021-02-18 14:30:00,62.19,62.26,62.14,62.23,21330.0,53.7909,53.8514,53.7476,53.8255,21330.0
2021-02-18 14:40:00,62.22,62.27,62.16,62.19,19392.0,53.8168,53.8601,53.7649,53.7909,19392.0
2021-02-18 14:50:00,62.2,62.21,62.12,62.19,36492.0,53.7995,53.8082,53.7303,53.7909,36492.0
2021-02-18 15:00:00,62.2,62.22,62.15,62.21,13854.0,53.7995,53.8168,53.7563,53.8082,13854.0
2021-02-18 15:10:00,62.22,62.26,62.2,62.24,32732.0,53.8168,53.8514,53.7995,53.8341,32732.0
2021-02-18 15:20:00,62.24,62.37,62.2,62.34,59928.0,53.8341,53.9466,53.7995,53.9206,59928.0
2021-02-18 15:30:00,62.34,62.34,62.19,62.23,80494.0,53.9206,53.9206,53.7909,53.8255,80494.0
2021-02-18 15:40:00,62.22,62.32,62.21,62.21,65724.0,53.8168,53.9033,53.8082,53.8082,65724.0
2021-02-18 15:50:00,62.22,62.23,62.1,62.13,201018.0,53.8168,53.8255,53.713,53.739,201018.0
2021-02-19 09:30:00,62.41,62.41,62.0,62.27,112276.0,53.9812,53.9812,53.6265,53.8601,112276.0
2021-02-19 09:40:00,62.26,62.5,62.2,62.5,87202.0,53.8514,54.059,53.7995,54.059,87202.0
2021-02-19 09:50:00,62.57,62.65,62.4,62.44,17318.0,54.1196,54.1888,53.9725,54.0071,17318.0
2021-02-19 10:00:00,62.56,62.66,62.54,62.58,49414.0,54.1109,54.1974,54.0936,54.1282,49414.0
2021-02-19 10:10:00,62.58,62.74,62.49,62.52,40602.0,54.1282,54.2666,54.0504,54.0763,40602.0
2021-02-19 10:20:00,62.48,62.6,62.48,62.54,11832.0,54.0417,54.1455,54.0417,54.0936,11832.0
2021-02-19 10:30:00,62.49,62.63,62.46,62.55,32774.0,54.0504,54.1715,54.0244,54.1023,32774.0
2021-02-19 10:40:00,62.52,62.63,62.45,62.5,13604.0,54.0763,54.1715,54.0158,54.059,13604.0
2021-02-19 10:50:00,62.52,62.53,62.45,62.52,12000.0,54.0763,54.085,54.0158,54.0763,12000.0
2021-02-19 11:00:00,62.57,62.57,62.4,62.44,10158.0,54.1196,54.1196,53.9725,54.0071,10158.0
2021-02-19 11:10:00,62.47,62.51,62.39,62.4,35324.0,54.0331,54.0677,53.9639,53.9725,35324.0
2021-02-19 11:20:00,62.43,62.43,62.27,62.38,31656.0,53.9985,53.9985,53.8601,53.9552,31656.0
2021-02-19 11:30:00,62.39,62.49,62.34,62.49,30102.0,53.9639,54.0504,53.9206,54.0504,30102.0
2021-02-19 11:40:00,62.46,62.55,62.4,62.55,34550.0,54.0244,54.1023,53.9725,54.1023,34550.0
2021-02-19 11:50:00,62.56,62.8,62.56,62.77,46688.0,54.1109,54.3185,54.1109,54.2925,46688.0
2021-02-19 12:00:00,62.8,62.8,62.47,62.61,42870.0,54.3185,54.3185,54.0331,54.1542,42870.0
2021-02-19 12:10:00,62.64,62.71,62.48,62.52,45980.0,54.1801,54.2407,54.0417,54.0763,45980.0
2021-02-19 12:20:00,62.52,62.81,62.51,62.71,45932.0,54.0763,54.3271,54.0677,54.2407,45932.0
2021-02-19 12:30:00,62.67,62.78,62.6,62.7,39130.0,54.2061,54.3012,54.1455,54.232,39130.0
2021-02-19 12:40:00,62.73,62.81,62.7,62.75,30438.0,54.258,54.3271,54.232,54.2752,30438.0
2021-02-19 12:50:00,62.72,62.79,62.68,62.73,34438.0,54.2493,54.3098,54.2147,54.258,34438.0
2021-02-19 13:00:00,62.73,62.75,62.56,62.56,27048.0,54.258,54.2752,54.1109,54.1109,27048.0
2021-02-19 13:10:00,62.57,62.63,62.52,62.58,23202.0,54.1196,54.1715,54.0763,54.1282,23202.0
2021-02-19 13:20:00,62.57,62.57,62.49,62.51,30324.0,54.1196,54.1196,54.0504,54.0677,30324.0
2021-02-19 13:30:00,62.51,62.52,62.36,62.43,35110.0,54.0677,54.0763,53.9379,53.9985,35110.0
2021-02-19 13:40:00,62.45,62.52,62.42,62.42,33520.0,54.0158,54.0763,53.9898,53.9898,33520.0
2021-02-19 13:50:00,62.39,62.49,62.39,62.49,10666.0,53.9639,54.0504,53.9639,54.0504,10666.0
2021-02-19 14:00:00,62.47,62.59,62.45,62.46,15070.0,54.0331,54.1369,54.0158,54.0244,15070.0
2021-02-19 14:10:00,62.46,62.51,62.43,62.5,23404.0,54.0244,54.0677,53.9985,54.059,23404.0
2021-02-19 14:20:00,62.5,62.52,62.37,62.37,31522.0,54.059,54.0763,53.9466,53.9466,31522.0
2021-02-19 14:30:00,62.36,62.51,62.35,62.44,35954.0,53.9379,54.0677,53.9293,54.0071,35954.0
2021-02-19 14:40:00,62.45,62.46,62.37,62.4,23696.0,54.0158,54.0244,53.9466,53.9725,23696.0
2021-02-19 14:50:00,62.4,62.46,62.35,62.46,22704.0,53.9725,54.0244,53.9293,54.0244,22704.0
2021-02-19 15:00:00,62.44,62.56,62.43,62.44,47346.0,54.0071,54.1109,53.9985,54.0071,47346.0
2021-02-19 15:10:00,62.47,62.51,62.44,62.49,31778.0,54.0331,54.0677,54.0071,54.0504,31778.0
2021-02-19 15:20:00,62.5,62.54,62.47,62.52,31392.0,54.059,54.0936,54.0331,54.0763,31392.0
2021-02-19 15:30:00,62.52,62.55,62.43,62.49,44406.0,54.0763,54.1023,53.9985,54.0504,44406.0
2021-02-19 15:40:00,62.49,62.49,62.35,62.4,48708.0,54.0504,54.0504,53.9293,53.9725,48708.0
2021-02-19 15:50:00,62.42,62.42,62.22,62.26,172194.0,53.9898,53.9898,53.8168,53.8514,172194.0
2021-02-22 09:30:00,62.5,62.5,61.91,61.95,75926.0,54.059,54.059,53.5487,53.5833,75926.0
2021-02-22 09:40:00,61.95,61.99,61.51,61.54,48834.0,53.5833,53.6179,53.2027,53.2287,48834.0
2021-02-22 09:50:00,61.58,61.77,61.5,61.52,41234.0,53.2633,53.4276,53.1941,53.2114,41234.0
2021-02-22 10:00:00,61.49,61.58,61.04,61.21,60820.0,53.1854,53.2633,52.7962,52.9432,60820.0
2021-02-22 10:10:00,61.2,61.25,60.89,60.91,38568.0,52.9346,52.9778,52.6665,52.6838,38568.0
2021-02-22 10:20:00,60.91,61.35,60.88,61.33,33122.0,52.6838,53.0643,52.6578,53.047,33122.0
2021-02-22 10:30:00,61.33,61.4,61.09,61.13,33244.0,53.047,53.1076,52.8394,52.874,33244.0
2021-02-22 10:40:00,61.13,61.22,60.98,61.16,63244.0,52.874,52.9519,52.7443,52.9,63244.0
2021-02-22 10:50:00,61.17,61.27,61.16,61.18,42598.0,52.9086,52.9951,52.9,52.9173,42598.0
2021-02-22 11:00:00,61.2,61.28,60.9,60.95,35960.0,52.9346,53.0038,52.6751,52.7183,35960.0
2021-02-22 11:10:00,60.93,60.93,60.82,60.91,22238.0,52.7011,52.7011,52.6059,52.6838,22238.0
2021-02-22 11:20:00,60.88,61.01,60.88,60.98,31706.0,52.6578,52.7702,52.6578,52.7443,31706.0
2021-02-22 11:30:00,61.01,61.1,60.88,60.96,22644.0,52.7702,52.8481,52.6578,52.727,22644.0
2021-02-22 11:40:00,60.93,61.02,60.88,60.98,17160.0,52.7011,52.7789,52.6578,52.7443,17160.0
2021-02-22 11:50:00,60.98,61.02,60.92,60.94,20010.0,52.7443,52.7789,52.6924,52.7097,20010.0
2021-02-22 12:00:00,60.94,60.97,60.88,60.91,32092.0,52.7097,52.7356,52.6578,52.6838,32092.0
2021-02-22 12:10:00,60.93,60.93,60.78,60.85,24416.0,52.7011,52.7011,52.5713,52.6319,24416.0
2021-02-22 12:20:00,60.85,60.85,60.67,60.71,20816.0,52.6319,52.6319,52.4762,52.5108,20816.0
2021-02-22 12:30:00,60.72,60.73,60.63,60.67,20660.0,52.5194,52.5281,52.4416,52.4762,20660.0
2021-02-22 12:40:00,60.66,60.66,60.52,60.57,19352.0,52.4675,52.4675,52.3464,52.3897,19352.0
2021-02-22 12:50:00,60.56,60.57,60.46,60.46,36458.0,52.381,52.3897,52.2945,52.2945,36458.0
2021-02-22 13:00:00,60.47,60.49,60.41,60.46,42194.0,52.3032,52.3205,52.2513,52.2945,42194.0
2021-02-22 13:10:00,60.44,60.46,60.34,60.44,22684.0,52.2772,52.2945,52.1907,52.2772,22684.0
2021-02-22 13:20:00,60.43,60.73,60.42,60.73,42132.0,52.2686,52.5281,52.2599,52.5281,42132.0
2021-02-22 13:30:00,60.73,60.77,60.66,60.7,28916.0,52.5281,52.5627,52.4675,52.5021,28916.0
2021-02-22 13:40:00,60.71,60.73,60.67,60.72,23228.0,52.5108,52.5281,52.4762,52.5194,23228.0
2021-02-22 13:50:00,60.73,60.88,60.72,60.87,34702.0,52.5281,52.6578,52.5194,52.6492,34702.0
2021-02-22 14:00:00,60.9,60.91,60.8,60.82,42426.0,52.6751,52.6838,52.5886,52.6059,42426.0
2021-02-22 14:10:00,60.84,60.88,60.82,60.85,26220.0,52.6232,52.6578,52.6059,52.6319,26220.0
2021-02-22 14:20:00,60.85,61.02,60.83,61.02,26664.0,52.6319,52.7789,52.6146,52.7789,26664.0
2021-02-22 14:30:00,61.01,61.05,60.97,61.0,29970.0,52.7702,52.8048,52.7356,52.7616,29970.0
2021-02-22 14:40:00,60.97,61.01,60.91,60.97,23438.0,52.7356,52.7702,52.6838,52.7356,23438.0
2021-02-22 14:50:00,60.94,61.0,60.9,60.95,26618.0,52.7097,52.7616,52.6751,52.7183,26618.0
2021-02-22 15:00:00,60.96,61.02,60.91,60.99,33646.0,52.727,52.7789,52.6838,52.7529,33646.0
2021-02-22 15:10:00,61.0,61.05,60.93,60.97,28934.0,52.7616,52.8048,52.7011,52.7356,28934.0
2021-02-22 15:20:00,60.99,61.26,60.99,61.23,37892.0,52.7529,52.9865,52.7529,52.9605,37892.0
2021-02-22 15:30:00,61.22,61.42,61.21,61.42,57174.0,52.9519,53.1249,52.9432,53.1249,57174.0
2021-02-22 15:40:00,61.4,61.48,61.37,61.45,68056.0,53.1076,53.1768,53.0816,53.1508,68056.0
2021-02-22 15:50:00,61.43,61.45,61.22,61.33,241928.0,53.1335,53.1508,52.9519,53.047,241928.0
2021-02-23 09:30:00,61.91,62.05,61.44,61.71,52104.0,53.5487,53.6698,53.1422,53.3757,52104.0
2021-02-23 09:40:00,61.68,62.05,61.68,61.89,44112.0,53.3498,53.6698,53.3498,53.5314,44112.0
2021-02-23 09:50:00,61.82,61.82,61.26,61.37,51370.0,53.4709,53.4709,52.9865,53.0816,51370.0
2021-02-23 10:00:00,61.41,61.56,61.3,61.54,40202.0,53.1162,53.246,53.0211,53.2287,40202.0
2021-02-23 10:10:00,61.54,61.71,61.42,61.59,43712.0,53.2287,53.3757,53.1249,53.2719,43712.0
2021-02-23 10:20:00,61.59,61.59,61.35,61.51,27624.0,53.2719,53.2719,53.0643,53.2027,27624.0
2021-02-23 10:30:00,61.58,61.76,61.52,61.52,34660.0,53.2633,53.419,53.2114,53.2114,34660.0
2021-02-23 10:40:00,61.51,61.55,61.43,61.44,19714.0,53.2027,53.2373,53.1335,53.1422,19714.0
2021-02-23 10:50:00,61.47,61.77,61.43,61.7,47898.0,53.1681,53.4276,53.1335,53.3671,47898.0
2021-02-23 11:00:00,61.72,61.9,61.67,61.74,32540.0,53.3844,53.54,53.3411,53.4017,32540.0
2021-02-23 11:10:00,61.76,61.85,61.73,61.85,28770.0,53.419,53.4968,53.393,53.4968,28770.0
2021-02-23 11:20:00,61.87,62.02,61.84,61.9,51028.0,53.5141,53.6438,53.4882,53.54,51028.0
2021-02-23 11:30:00,61.88,62.0,61.81,61.95,32476.0,53.5227,53.6265,53.4622,53.5833,32476.0
2021-02-23 11:40:00,61.96,61.96,61.8,61.94,23956.0,53.5919,53.5919,53.4536,53.5746,23956.0
2021-02-23 11:50:00,61.93,62.02,61.82,61.85,34552.0,53.566,53.6438,53.4709,53.4968,34552.0
2021-02-23 12:00:00,61.85,61.85,61.63,61.67,29192.0,53.4968,53.4968,53.3065,53.3411,29192.0
2021-02-23 12:10:00,61.65,61.73,61.6,61.63,34932.0,53.3238,53.393,53.2806,53.3065,34932.0
2021-02-23 12:20:00,61.65,61.65,61.55,61.57,36730.0,53.3238,53.3238,53.2373,53.2546,36730.0
2021-02-23 12:30:00,61.57,61.85,61.52,61.77,64274.0,53.2546,53.4968,53.2114,53.4276,64274.0
2021-02-23 12:40:00,61.74,61.95,61.72,61.93,36868.0,53.4017,53.5833,53.3844,53.566,36868.0
2021-02-23 12:50:00,61.92,62.01,61.87,61.88,53210.0,53.5573,53.6352,53.5141,53.5227,53210.0
2021-02-23 13:00:00,61.85,61.93,61.82,61.89,53392.0,53.4968,53.566,53.4709,53.5314,53392.0
2021-02-23 13:10:00,61.89,61.98,61.74,61.98,42634.0,53.5314,53.6092,53.4017,53.6092,42634.0
2021-02-23 13:20:00,61.98,62.0,61.81,61.81,60540.0,53.6092,53.6265,53.4622,53.4622,60540.0
2021-02-23 13:30:00,61.81,61.82,61.6,61.69,38592.0,53.4622,53.4709,53.2806,53.3584,38592.0
2021-02-23 13:40:00,61.72,61.87,61.67,61.77,44016.0,53.3844,53.5141,53.3411,53.4276,44016.0
2021-02-23 13:50:00,61.76,61.86,61.73,61.78,43204.0,53.419,53.5054,53.393,53.4363,43204.0
2021-02-23 14:00:00,61.78,61.84,61.7,61.82,59658.0,53.4363,53.4882,53.3671,53.4709,59658.0
2021-02-23 14:10:00,61.83,62.03,61.81,61.98,63292.0,53.4795,53.6525,53.4622,53.6092,63292.0
2021-02-23 14:20:00,61.99,62.02,61.95,61.99,62306.0,53.6179,53.6438,53.5833,53.6179,62306.0
2021-02-23 14:30:00,61.99,62.04,61.85,62.0,38754.0,53.6179,53.6611,53.4968,53.6265,38754.0
2021-02-23 14:40:00,62.0,62.04,61.97,62.04,35358.0,53.6265,53.6611,53.6006,53.6611,35358.0
2021-02-23 14:50:00,62.05,62.24,62.04,62.21,37248.0,53.6698,53.8341,53.6611,53.8082,37248.0
2021-02-23 15:00:00,62.2,62.22,61.97,61.99,38508.0,53.7995,53.8168,53.6006,53.6179,38508.0
2021-02-23 15:10:00,61.99,62.01,61.85,61.86,52698.0,53.6179,53.6352,53.4968,53.5054,52698.0
2021-02-23 15:20:00,61.88,62.01,61.85,61.97,64584.0,53.5227,53.6352,53.4968,53.6006,64584.0
2021-02-23 15:30:00,61.98,62.08,61.9,61.95,115924.0,53.6092,53.6957,53.54,53.5833,115924.0
2021-02-23 15:40:00,61.95,62.06,61.92,61.98,80180.0,53.5833,53.6784,53.5573,53.6092,80180.0
2021-02-23 15:50:00,61.97,62.02,61.76,61.76,261664.0,53.6006,53.6438,53.419,53.419,261664.0
2021-02-24 09:30:00,61.41,61.63,60.85,61.05,56124.0,53.1162,53.3065,52.6319,52.8048,56124.0
2021-02-24 09:40:00,61.1,61.31,61.01,61.27,20930.0,52.8481,53.0297,52.7702,52.9951,20930.0
2021-02-24 09:50:00,61.34,61.53,61.16,61.43,20100.0,53.0557,53.22,52.9,53.1335,20100.0
2021-02-24 10:00:00,61.38,61.98,61.32,61.91,20592.0,53.0903,53.6092,53.0384,53.5487,20592.0
2021-02-24 10:10:00,61.88,61.91,61.62,61.72,46234.0,53.5227,53.5487,53.2979,53.3844,46234.0
2021-02-24 10:20:00,61.75,61.77,61.54,61.65,56668.0,53.4103,53.4276,53.2287,53.3238,56668.0
2021-02-24 10:30:00,61.65,61.85,61.48,61.52,80608.0,53.3238,53.4968,53.1768,53.2114,80608.0
2021-02-24 10:40:00,61.52,61.6,61.42,61.58,29074.0,53.2114,53.2806,53.1249,53.2633,29074.0
2021-02-24 10:50:00,61.58,61.63,61.5,61.56,48870.0,53.2633,53.3065,53.1941,53.246,48870.0
2021-02-24 11:00:00,61.56,61.59,61.19,61.19,56810.0,53.246,53.2719,52.9259,52.9259,56810.0
2021-02-24 11:10:00,61.23,61.25,61.05,61.06,55352.0,52.9605,52.9778,52.8048,52.8135,55352.0
2021-02-24 11:20:00,61.08,61.18,61.05,61.14,102124.0,52.8308,52.9173,52.8048,52.8827,102124.0
2021-02-24 11:30:00,61.12,61.34,61.09,61.34,39036.0,52.8654,53.0557,52.8394,53.0557,39036.0
2021-02-24 11:40:00,61.35,61.37,61.22,61.31,106548.0,53.0643,53.0816,52.9519,53.0297,106548.0
2021-02-24 11:50:00,61.3,61.35,61.27,61.35,36012.0,53.0211,53.0643,52.9951,53.0643,36012.0
2021-02-24 12:00:00,61.35,61.37,61.18,61.19,54668.0,53.0643,53.0816,52.9173,52.9259,54668.0
2021-02-24 12:10:00,61.19,61.35,61.18,61.29,43554.0,52.9259,53.0643,52.9173,53.0124,43554.0
2021-02-24 12:20:00,61.3,61.35,61.21,61.24,26748.0,53.0211,53.0643,52.9432,52.9692,26748.0
2021-02-24 12:30:00,61.23,61.26,61.06,61.1,42276.0,52.9605,52.9865,52.8135,52.8481,42276.0
2021-02-24 12:40:00,61.12,61.38,61.12,61.37,48006.0,52.8654,53.0903,52.8654,53.0816,48006.0
2021-02-24 12:50:00,61.36,61.38,61.2,61.27,104918.0,53.073,53.0903,52.9346,52.9951,104918.0
2021-02-24 13:00:00,61.31,61.46,61.28,61.29,33242.0,53.0297,53.1595,53.0038,53.0124,33242.0
2021-02-24 13:10:00,61.28,61.48,61.24,61.38,45490.0,53.0038,53.1768,52.9692,53.0903,45490.0
2021-02-24 13:20:00,61.4,61.47,61.38,61.45,31888.0,53.1076,53.1681,53.0903,53.1508,31888.0
2021-02-24 13:30:00,61.43,61.55,61.41,61.51,103706.0,53.1335,53.2373,53.1162,53.2027,103706.0
2021-02-24 13:40:00,61.49,61.56,61.38,61.55,48372.0,53.1854,53.246,53.0903,53.2373,48372.0
2021-02-24 13:50:00,61.54,61.54,61.38,61.46,32752.0,53.2287,53.2287,53.0903,53.1595,32752.0
2021-02-24 14:00:00,61.48,61.59,61.42,61.59,31050.0,53.1768,53.2719,53.1249,53.2719,31050.0
2021-02-24 14:10:00,61.63,61.77,61.63,61.7,17882.0,53.3065,53.4276,53.3065,53.3671,17882.0
2021-02-24 14:20:00,61.69,61.74,61.57,61.59,28686.0,53.3584,53.4017,53.2546,53.2719,28686.0
2021-02-24 14:30:00,61.6,61.6,61.41,61.46,46526.0,53.2806,53.2806,53.1162,53.1595,46526.0
2021-02-24 14:40:00,61.44,61.48,61.33,61.33,27770.0,53.1422,53.1768,53.047,53.047,27770.0
2021-02-24 14:50:00,61.35,61.38,61.27,61.35,21440.0,53.0643,53.0903,52.9951,53.0643,21440.0
2021-02-24 15:00:00,61.35,61.41,61.24,61.41,34356.0,53.0643,53.1162,52.9692,53.1162,34356.0
2021-02-24 15:10:00,61.42,61.48,61.35,61.41,52848.0,53.1249,53.1768,53.0643,53.1162,52848.0
2021-02-24 15:20:00,61.43,61.47,61.35,61.41,39506.0,53.1335,53.1681,53.0643,53.1162,39506.0
2021-02-24 15:30:00,61.4,61.52,61.36,61.43,75838.0,53.1076,53.2114,53.073,53.1335,75838.0
2021-02-24 15:40:00,61.41,61.46,61.33,61.43,73326.0,53.1162,53.1595,53.047,53.1335,73326.0
2021-02-24 15:50:00,61.45,61.45,61.18,61.29,260480.0,53.1508,53.1508,52.9173,53.0124,260480.0
2021-02-25 09:30:00,61.28,61.48,60.76,61.23,87364.0,53.0038,53.1768,52.554,52.9605,87364.0
2021-02-25 09:40:00,61.23,61.7,61.04,61.46,35066.0,52.9605,53.3671,52.7962,53.1595,35066.0
2021-02-25 09:50:00,61.43,61.51,61.31,61.4,37190.0,53.1335,53.2027,53.0297,53.1076,37190.0
2021-02-25 10:00:00,61.38,61.55,61.04,61.12,40788.0,53.0903,53.2373,52.7962,52.8654,40788.0
2021-02-25 10:10:00,61.09,61.8,61.08,61.74,44928.0,52.8394,53.4536,52.8308,53.4017,44928.0
2021-02-25 10:20:00,61.82,61.87,61.38,61.58,36196.0,53.4709,53.5141,53.0903,53.2633,36196.0
2021-02-25 10:30:00,61.6,61.64,61.26,61.41,25252.0,53.2806,53.3152,52.9865,53.1162,25252.0
2021-02-25 10:40:00,61.41,61.49,61.08,61.13,33330.0,53.1162,53.1854,52.8308,52.874,33330.0
2021-02-25 10:50:00,61.13,61.56,61.06,61.5,116822.0,52.874,53.246,52.8135,53.1941,116822.0
2021-02-25 11:00:00,61.56,61.57,61.32,61.42,24270.0,53.246,53.2546,53.0384,53.1249,24270.0
2021-02-25 11:10:00,61.46,61.49,61.25,61.25,19876.0,53.1595,53.1854,52.9778,52.9778,19876.0
2021-02-25 11:20:00,61.25,61.26,60.85,60.92,64768.0,52.9778,52.9865,52.6319,52.6924,64768.0
2021-02-25 11:30:00,60.9,61.09,60.65,60.65,51602.0,52.6751,52.8394,52.4589,52.4589,51602.0
2021-02-25 11:40:00,60.62,60.63,60.26,60.27,52506.0,52.4329,52.4416,52.1215,52.1302,52506.0
2021-02-25 11:50:00,60.27,60.29,60.01,60.07,106310.0,52.1302,52.1475,51.9053,51.9572,106310.0
2021-02-25 12:00:00,60.07,60.13,59.9,60.12,73548.0,51.9572,52.0091,51.8102,52.0004,73548.0
2021-02-25 12:10:00,60.12,60.13,59.57,59.75,79466.0,52.0004,52.0091,51.5247,51.6804,79466.0
2021-02-25 12:20:00,59.72,59.88,59.58,59.83,42824.0,51.6545,51.7929,51.5334,51.7496,42824.0
2021-02-25 12:30:00,59.85,59.88,59.5,59.79,54892.0,51.7669,51.7929,51.4642,51.715,54892.0
2021-02-25 12:40:00,59.72,60.0,59.55,59.96,44340.0,51.6545,51.8967,51.5074,51.8621,44340.0
2021-02-25 12:50:00,59.96,60.09,59.79,59.79,51312.0,51.8621,51.9745,51.715,51.715,51312.0
2021-02-25 13:00:00,59.82,60.05,59.6,60.01,63170.0,51.741,51.9399,51.5507,51.9053,63170.0
2021-02-25 13:10:00,60.06,60.13,59.85,60.02,71774.0,51.9485,52.0091,51.7669,51.914,71774.0
2021-02-25 13:20:00,59.99,60.19,59.82,59.94,36846.0,51.888,52.061,51.741,51.8448,36846.0
2021-02-25 13:30:00,59.92,59.95,59.48,59.6,39344.0,51.8275,51.8534,51.4469,51.5507,39344.0
2021-02-25 13:40:00,59.6,59.76,59.51,59.6,35732.0,51.5507,51.6891,51.4728,51.5507,35732.0
2021-02-25 13:50:00,59.63,59.63,59.3,59.35,35552.0,51.5766,51.5766,51.2912,51.3344,35552.0
2021-02-25 14:00:00,59.35,59.58,59.3,59.57,31518.0,51.3344,51.5334,51.2912,51.5247,31518.0
2021-02-25 14:10:00,59.57,59.68,59.46,59.6,37270.0,51.5247,51.6199,51.4296,51.5507,37270.0
2021-02-25 14:20:00,59.66,59.84,59.63,59.63,38992.0,51.6026,51.7583,51.5766,51.5766,38992.0
2021-02-25 14:30:00,59.66,59.67,59.51,59.57,49312.0,51.6026,51.6112,51.4728,51.5247,49312.0
2021-02-25 14:40:00,59.6,59.69,59.49,59.69,36050.0,51.5507,51.6285,51.4555,51.6285,36050.0
2021-02-25 14:50:00,59.71,59.97,59.63,59.93,61052.0,51.6458,51.8707,51.5766,51.8361,61052.0
2021-02-25 15:00:00,59.88,59.92,59.72,59.83,56568.0,51.7929,51.8275,51.6545,51.7496,56568.0
2021-02-25 15:10:00,59.81,59.87,59.59,59.63,55956.0,51.7323,51.7842,51.542,51.5766,55956.0
2021-02-25 15:20:00,59.68,59.68,59.48,59.58,47810.0,51.6199,51.6199,51.4469,51.5334,47810.0
2021-02-25 15:30:00,59.58,59.67,59.35,59.51,88898.0,51.5334,51.6112,51.3344,51.4728,88898.0
2021-02-25 15:40:00,59.52,59.75,59.44,59.69,144954.0,51.4815,51.6804,51.4123,51.6285,144954.0
2021-02-25 15:50:00,59.69,59.76,59.41,59.54,271188.0,51.6285,51.6891,51.3863,51.4988,271188.0
2021-02-26 09:30:00,59.76,59.76,58.76,58.77,61720.0,51.6891,51.6891,50.8241,50.8328,61720.0
2021-02-26 09:40:00,58.82,59.38,58.69,59.38,41008.0,50.876,51.3604,50.7636,51.3604,41008.0
2021-02-26 09:50:00,59.28,59.51,59.08,59.16,110230.0,51.2739,51.4728,51.1009,51.1701,110230.0
2021-02-26 10:00:00,59.12,59.19,58.94,59.18,71596.0,51.1355,51.196,50.9798,51.1874,71596.0
2021-02-26 10:10:00,59.17,59.22,58.99,59.13,48540.0,51.1787,51.222,51.0231,51.1442,48540.0
2021-02-26 10:20:00,59.13,59.13,58.77,58.77,55724.0,51.1442,51.1442,50.8328,50.8328,55724.0
2021-02-26 10:30:00,58.82,59.0,58.67,59.0,62888.0,50.876,51.0317,50.7463,51.0317,62888.0
2021-02-26 10:40:00,58.99,59.3,58.99,59.21,35908.0,51.0231,51.2912,51.0231,51.2133,35908.0
2021-02-26 10:50:00,59.22,59.25,58.99,59.13,43706.0,51.222,51.2479,51.0231,51.1442,43706.0
2021-02-26 11:00:00,59.18,59.72,59.13,59.51,97292.0,51.1874,51.6545,51.1442,51.4728,97292.0
2021-02-26 11:10:00,59.52,59.59,59.34,59.47,68438.0,51.4815,51.542,51.3258,51.4382,68438.0
2021-02-26 11:20:00,59.49,59.49,59.24,59.32,68860.0,51.4555,51.4555,51.2393,51.3085,68860.0
2021-02-26 11:30:00,59.31,59.63,59.3,59.54,60646.0,51.2998,51.5766,51.2912,51.4988,60646.0
2021-02-26 11:40:00,59.58,59.62,59.06,59.06,48918.0,51.5334,51.568,51.0836,51.0836,48918.0
2021-02-26 11:50:00,59.07,59.16,58.93,58.97,41076.0,51.0923,51.1701,50.9712,51.0058,41076.0
2021-02-26 12:00:00,58.98,59.09,58.94,59.06,54108.0,51.0144,51.1096,50.9798,51.0836,54108.0
2021-02-26 12:10:00,59.07,59.1,58.95,58.97,42004.0,51.0923,51.1182,50.9885,51.0058,42004.0
2021-02-26 12:20:00,59.04,59.07,58.99,59.01,35234.0,51.0663,51.0923,51.0231,51.0404,35234.0
2021-02-26 12:30:00,59.05,59.24,59.02,59.18,33084.0,51.075,51.2393,51.049,51.1874,33084.0
2021-02-26 12:40:00,59.17,59.24,59.09,59.12,27990.0,51.1787,51.2393,51.1096,51.1355,27990.0
2021-02-26 12:50:00,59.1,59.12,58.95,58.99,23080.0,51.1182,51.1355,50.9885,51.0231,23080.0
2021-02-26 13:00:00,58.99,58.99,58.74,58.82,32708.0,51.0231,51.0231,50.8068,50.876,32708.0
2021-02-26 13:10:00,58.82,58.98,58.74,58.98,13208.0,50.876,51.0144,50.8068,51.0144,13208.0
2021-02-26 13:20:00,58.96,58.96,58.71,58.75,28278.0,50.9971,50.9971,50.7809,50.8155,28278.0
2021-02-26 13:30:00,58.74,58.74,58.57,58.65,27352.0,50.8068,50.8068,50.6598,50.729,27352.0
2021-02-26 13:40:00,58.65,58.7,58.44,58.44,27740.0,50.729,50.7722,50.5473,50.5473,27740.0
2021-02-26 13:50:00,58.44,58.59,58.38,58.45,34856.0,50.5473,50.6771,50.4954,50.556,34856.0
2021-02-26 14:00:00,58.44,58.54,58.37,58.45,54194.0,50.5473,50.6338,50.4868,50.556,54194.0
2021-02-26 14:10:00,58.43,58.46,58.26,58.27,44152.0,50.5387,50.5646,50.3916,50.4003,44152.0
2021-02-26 14:20:00,58.27,58.63,58.26,58.54,41612.0,50.4003,50.7117,50.3916,50.6338,41612.0
2021-02-26 14:30:00,58.51,58.57,58.44,58.45,42492.0,50.6079,50.6598,50.5473,50.556,42492.0
2021-02-26 14:40:00,58.43,58.49,58.36,58.49,89950.0,50.5387,50.5906,50.4781,50.5906,89950.0
2021-02-26 14:50:00,58.48,58.58,58.42,58.42,39246.0,50.5819,50.6684,50.53,50.53,39246.0
2021-02-26 15:00:00,58.44,58.65,58.41,58.59,117928.0,50.5473,50.729,50.5214,50.6771,117928.0
2021-02-26 15:10:00,58.58,58.72,58.48,58.72,55546.0,50.6684,50.7895,50.5819,50.7895,55546.0
2021-02-26 15:20:00,58.72,58.72,58.24,58.29,97772.0,50.7895,50.7895,50.3744,50.4176,97772.0
2021-02-26 15:30:00,58.29,58.29,58.04,58.19,161042.0,50.4176,50.4176,50.2014,50.3311,161042.0
2021-02-26 15:40:00,58.18,58.47,58.01,58.47,132118.0,50.3225,50.5733,50.1754,50.5733,132118.0
2021-02-26 15:50:00,58.44,58.45,57.99,57.99,271772.0,50.5473,50.556,50.1581,50.1581,271772.0
2021-03-01 09:30:00,58.33,58.93,58.33,58.69,82496.0,50.4522,50.9712,50.4522,50.7636,82496.0
2021-03-01 09:40:00,58.67,59.12,58.57,59.07,37130.0,50.7463,51.1355,50.6598,51.0923,37130.0
2021-03-01 09:50:00,59.01,59.09,58.71,59.0,33796.0,51.0404,51.1096,50.7809,51.0317,33796.0
2021-03-01 10:00:00,58.99,58.99,58.77,58.84,29824.0,51.0231,51.0231,50.8328,50.8933,29824.0
2021-03-01 10:10:00,58.77,59.12,58.77,59.12,24330.0,50.8328,51.1355,50.8328,51.1355,24330.0
2021-03-01 10:20:00,59.12,59.33,59.12,59.31,25216.0,51.1355,51.3171,51.1355,51.2998,25216.0
2021-03-01 10:30:00,59.23,59.32,59.12,59.28,18778.0,51.2306,51.3085,51.1355,51.2739,18778.0
2021-03-01 10:40:00,59.31,59.47,59.27,59.47,32352.0,51.2998,51.4382,51.2652,51.4382,32352.0
2021-03-01 10:50:00,59.47,59.67,59.47,59.55,24504.0,51.4382,51.6112,51.4382,51.5074,24504.0
2021-03-01 11:00:00,59.53,59.74,59.48,59.71,22816.0,51.4901,51.6718,51.4469,51.6458,22816.0
2021-03-01 11:10:00,59.68,59.77,59.63,59.74,26304.0,51.6199,51.6977,51.5766,51.6718,26304.0
2021-03-01 11:20:00,59.8,59.93,59.68,59.74,21462.0,51.7237,51.8361,51.6199,51.6718,21462.0
2021-03-01 11:30:00,59.73,59.77,59.65,59.74,23074.0,51.6631,51.6977,51.5939,51.6718,23074.0
2021-03-01 11:40:00,59.74,59.74,59.45,59.52,41782.0,51.6718,51.6718,51.4209,51.4815,41782.0
2021-03-01 11:50:00,59.51,59.64,59.49,59.52,23718.0,51.4728,51.5853,51.4555,51.4815,23718.0
2021-03-01 12:00:00,59.54,59.84,59.54,59.74,30784.0,51.4988,51.7583,51.4988,51.6718,30784.0
2021-03-01 12:10:00,59.75,59.85,59.74,59.83,18376.0,51.6804,51.7669,51.6718,51.7496,18376.0
2021-03-01 12:20:00,59.79,59.8,59.65,59.7,26448.0,51.715,51.7237,51.5939,51.6372,26448.0
2021-03-01 12:30:00,59.71,59.72,59.48,59.49,16854.0,51.6458,51.6545,51.4469,51.4555,16854.0
2021-03-01 12:40:00,59.48,59.54,59.38,59.44,16472.0,51.4469,51.4988,51.3604,51.4123,16472.0
2021-03-01 12:50:00,59.43,59.47,59.35,59.43,15930.0,51.4036,51.4382,51.3344,51.4036,15930.0
2021-03-01 13:00:00,59.45,59.52,59.36,59.38,20374.0,51.4209,51.4815,51.3431,51.3604,20374.0
2021-03-01 13:10:00,59.36,59.41,59.22,59.27,22008.0,51.3431,51.3863,51.222,51.2652,22008.0
2021-03-01 13:20:00,59.26,59.41,59.24,59.41,16214.0,51.2566,51.3863,51.2393,51.3863,16214.0
2021-03-01 13:30:00,59.41,59.45,59.38,59.4,22944.0,51.3863,51.4209,51.3604,51.3777,22944.0
2021-03-01 13:40:00,59.42,59.49,59.39,59.43,20514.0,51.395,51.4555,51.369,51.4036,20514.0
2021-03-01 13:50:00,59.42,59.49,59.39,59.45,10406.0,51.395,51.4555,51.369,51.4209,10406.0
2021-03-01 14:00:00,59.48,59.65,59.47,59.6,27164.0,51.4469,51.5939,51.4382,51.5507,27164.0
2021-03-01 14:10:00,59.6,59.66,59.47,59.49,20650.0,51.5507,51.6026,51.4382,51.4555,20650.0
2021-03-01 14:20:00,59.48,59.5,59.4,59.43,38554.0,51.4469,51.4642,51.3777,51.4036,38554.0
2021-03-01 14:30:00,59.45,59.49,59.38,59.44,34756.0,51.4209,51.4555,51.3604,51.4123,34756.0
2021-03-01 14:40:00,59.47,59.54,59.46,59.52,37532.0,51.4382,51.4988,51.4296,51.4815,37532.0
2021-03-01 14:50:00,59.52,59.59,59.49,59.52,22912.0,51.4815,51.542,51.4555,51.4815,22912.0
2021-03-01 15:00:00,59.52,59.52,59.38,59.43,39728.0,51.4815,51.4815,51.3604,51.4036,39728.0
2021-03-01 15:10:00,59.42,59.42,59.32,59.36,27866.0,51.395,51.395,51.3085,51.3431,27866.0
2021-03-01 15:20:00,59.37,59.45,59.29,59.36,28930.0,51.3517,51.4209,51.2825,51.3431,28930.0
2021-03-01 15:30:00,59.35,59.36,59.18,59.18,31228.0,51.3344,51.3431,51.1874,51.1874,31228.0
2021-03-01 15:40:00,59.18,59.24,59.02,59.03,55538.0,51.1874,51.2393,51.049,51.0577,55538.0
2021-03-01 15:50:00,59.01,59.14,58.93,58.96,163126.0,51.0404,51.1528,50.9712,50.9971,163126.0
2021-03-02 09:30:00,58.97,59.1,58.55,58.78,86904.0,51.0058,51.1182,50.6425,50.8414,86904.0
2021-03-02 09:40:00,58.8,58.81,58.59,58.72,60938.0,50.8587,50.8674,50.6771,50.7895,60938.0
2021-03-02 09:50:00,58.69,58.73,58.5,58.59,77016.0,50.7636,50.7982,50.5992,50.6771,77016.0
2021-03-02 10:00:00,58.57,58.69,58.47,58.63,54902.0,50.6598,50.7636,50.5733,50.7117,54902.0
2021-03-02 10:10:00,58.6,58.7,58.55,58.62,35248.0,50.6857,50.7722,50.6425,50.703,35248.0
2021-03-02 10:20:00,58.62,58.74,58.53,58.59,35694.0,50.703,50.8068,50.6252,50.6771,35694.0
2021-03-02 10:30:00,58.58,58.77,58.51,58.73,35396.0,50.6684,50.8328,50.6079,50.7982,35396.0
2021-03-02 10:40:00,58.72,58.77,58.44,58.58,52530.0,50.7895,50.8328,50.5473,50.6684,52530.0
2021-03-02 10:50:00,58.56,58.76,58.56,58.66,42558.0,50.6511,50.8241,50.6511,50.7376,42558.0
2021-03-02 11:00:00,58.65,58.66,58.46,58.6,27044.0,50.729,50.7376,50.5646,50.6857,27044.0
2021-03-02 11:10:00,58.6,58.65,58.47,58.63,33028.0,50.6857,50.729,50.5733,50.7117,33028.0
2021-03-02 11:20:00,58.64,58.87,58.64,58.87,22256.0,50.7203,50.9193,50.7203,50.9193,22256.0
2021-03-02 11:30:00,58.86,58.87,58.63,58.7,19156.0,50.9106,50.9193,50.7117,50.7722,19156.0
2021-03-02 11:40:00,58.69,58.85,58.65,58.81,20320.0,50.7636,50.902,50.729,50.8674,20320.0
2021-03-02 11:50:00,58.8,58.86,58.74,58.82,17226.0,50.8587,50.9106,50.8068,50.876,17226.0
2021-03-02 12:00:00,58.79,58.92,58.77,58.88,20228.0,50.8501,50.9625,50.8328,50.9279,20228.0
2021-03-02 12:10:00,58.87,58.94,58.77,58.94,57470.0,50.9193,50.9798,50.8328,50.9798,57470.0
2021-03-02 12:20:00,58.94,58.95,58.73,58.73,24302.0,50.9798,50.9885,50.7982,50.7982,24302.0
2021-03-02 12:30:00,58.74,58.76,58.6,58.61,38004.0,50.8068,50.8241,50.6857,50.6944,38004.0
2021-03-02 12:40:00,58.6,58.68,58.6,58.63,23016.0,50.6857,50.7549,50.6857,50.7117,23016.0
2021-03-02 12:50:00,58.64,58.68,58.47,58.47,40808.0,50.7203,50.7549,50.5733,50.5733,40808.0
2021-03-02 13:00:00,58.47,58.65,58.44,58.57,142056.0,50.5733,50.729,50.5473,50.6598,142056.0
2021-03-02 13:10:00,58.57,58.6,58.51,58.58,91320.0,50.6598,50.6857,50.6079,50.6684,91320.0
2021-03-02 13:20:00,58.58,58.63,58.51,58.59,155542.0,50.6684,50.7117,50.6079,50.6771,155542.0
2021-03-02 13:30:00,58.58,58.66,58.52,58.54,171390.0,50.6684,50.7376,50.6165,50.6338,171390.0
2021-03-02 13:40:00,58.52,58.9,58.49,58.75,111920.0,50.6165,50.9452,50.5906,50.8155,111920.0
2021-03-02 13:50:00,58.78,58.79,58.64,58.66,32622.0,50.8414,50.8501,50.7203,50.7376,32622.0
2021-03-02 14:00:00,58.65,58.74,58.54,58.62,102164.0,50.729,50.8068,50.6338,50.703,102164.0
2021-03-02 14:10:00,58.58,58.71,58.58,58.64,25712.0,50.6684,50.7809,50.6684,50.7203,25712.0
2021-03-02 14:20:00,58.66,58.67,58.55,58.55,30538.0,50.7376,50.7463,50.6425,50.6425,30538.0
2021-03-02 14:30:00,58.59,58.72,58.59,58.69,48920.0,50.6771,50.7895,50.6771,50.7636,48920.0
2021-03-02 14:40:00,58.67,58.74,58.67,58.73,67776.0,50.7463,50.8068,50.7463,50.7982,67776.0
2021-03-02 14:50:00,58.74,58.79,58.66,58.73,170662.0,50.8068,50.8501,50.7376,50.7982,170662.0
2021-03-02 15:00:00,58.73,58.75,58.63,58.66,141388.0,50.7982,50.8155,50.7117,50.7376,141388.0
2021-03-02 15:10:00,58.66,58.66,58.52,58.52,77410.0,50.7376,50.7376,50.6165,50.6165,77410.0
2021-03-02 15:20:00,58.51,58.56,58.44,58.45,59696.0,50.6079,50.6511,50.5473,50.556,59696.0
2021-03-02 15:30:00,58.44,58.55,58.38,58.49,80338.0,50.5473,50.6425,50.4954,50.5906,80338.0
2021-03-02 15:40:00,58.49,58.63,58.49,58.55,106604.0,50.5906,50.7117,50.5906,50.6425,106604.0
2021-03-02 15:50:00,58.54,58.68,58.52,58.57,306300.0,50.6338,50.7549,50.6165,50.6598,306300.0
2021-03-03 09:30:00,58.19,58.43,57.9,57.92,60312.0,50.3311,50.5387,50.0803,50.0976,60312.0
2021-03-03 09:40:00,57.94,58.02,57.67,58.02,25078.0,50.1149,50.1841,49.8813,50.1841,25078.0
2021-03-03 09:50:00,58.05,58.08,57.57,57.57,24690.0,50.21,50.236,49.7948,49.7948,24690.0
2021-03-03 10:00:00,57.56,57.64,57.43,57.52,41874.0,49.7862,49.8554,49.6737,49.7516,41874.0
2021-03-03 10:10:00,57.48,57.61,57.48,57.51,27618.0,49.717,49.8294,49.717,49.7429,27618.0
2021-03-03 10:20:00,57.54,57.56,57.37,57.37,16986.0,49.7689,49.7862,49.6218,49.6218,16986.0
2021-03-03 10:30:00,57.38,57.76,57.33,57.76,81370.0,49.6305,49.9592,49.5873,49.9592,81370.0
2021-03-03 10:40:00,57.75,57.97,57.4,57.45,111362.0,49.9505,50.1408,49.6478,49.691,111362.0
2021-03-03 10:50:00,57.51,57.62,57.45,57.6,56022.0,49.7429,49.8381,49.691,49.8208,56022.0
2021-03-03 11:00:00,57.6,57.83,57.59,57.83,21588.0,49.8208,50.0197,49.8121,50.0197,21588.0
2021-03-03 11:10:00,57.75,57.76,57.52,57.59,17562.0,49.9505,49.9592,49.7516,49.8121,17562.0
2021-03-03 11:20:00,57.58,57.73,57.58,57.71,27700.0,49.8035,49.9332,49.8035,49.9159,27700.0
2021-03-03 11:30:00,57.73,58.07,57.73,57.8,55968.0,49.9332,50.2273,49.9332,49.9938,55968.0
2021-03-03 11:40:00,57.8,57.83,57.72,57.76,8868.0,49.9938,50.0197,49.9246,49.9592,8868.0
2021-03-03 11:50:00,57.77,57.83,57.75,57.79,11522.0,49.9678,50.0197,49.9505,49.9851,11522.0
2021-03-03 12:00:00,57.83,57.94,57.8,57.87,13184.0,50.0197,50.1149,49.9938,50.0543,13184.0
2021-03-03 12:10:00,57.88,57.98,57.87,57.92,19572.0,50.063,50.1495,50.0543,50.0976,19572.0
2021-03-03 12:20:00,57.95,58.17,57.91,58.17,25518.0,50.1235,50.3138,50.0889,50.3138,25518.0
2021-03-03 12:30:00,58.19,58.21,58.11,58.12,18858.0,50.3311,50.3484,50.2619,50.2706,18858.0
2021-03-03 12:40:00,58.12,58.43,58.01,58.43,85666.0,50.2706,50.5387,50.1754,50.5387,85666.0
2021-03-03 12:50:00,58.46,58.49,58.22,58.32,37352.0,50.5646,50.5906,50.3571,50.4435,37352.0
2021-03-03 13:00:00,58.29,58.32,58.11,58.19,30042.0,50.4176,50.4435,50.2619,50.3311,30042.0
2021-03-03 13:10:00,58.21,58.29,58.16,58.28,13646.0,50.3484,50.4176,50.3052,50.4089,13646.0
2021-03-03 13:20:00,58.33,58.35,58.22,58.26,19940.0,50.4522,50.4695,50.3571,50.3916,19940.0
2021-03-03 13:30:00,58.24,58.27,58.17,58.26,27410.0,50.3744,50.4003,50.3138,50.3916,27410.0
2021-03-03 13:40:00,58.24,58.26,58.14,58.15,53966.0,50.3744,50.3916,50.2879,50.2965,53966.0
2021-03-03 13:50:00,58.13,58.23,58.12,58.23,27698.0,50.2792,50.3657,50.2706,50.3657,27698.0
2021-03-03 14:00:00,58.25,58.34,58.22,58.24,19418.0,50.383,50.4608,50.3571,50.3744,19418.0
2021-03-03 14:10:00,58.23,58.27,58.19,58.24,15548.0,50.3657,50.4003,50.3311,50.3744,15548.0
2021-03-03 14:20:00,58.25,58.45,58.23,58.44,18354.0,50.383,50.556,50.3657,50.5473,18354.0
2021-03-03 14:30:00,58.42,58.47,58.3,58.39,26194.0,50.53,50.5733,50.4262,50.5041,26194.0
2021-03-03 14:40:00,58.42,58.61,58.34,58.57,93830.0,50.53,50.6944,50.4608,50.6598,93830.0
2021-03-03 14:50:00,58.59,58.68,58.56,58.68,60864.0,50.6771,50.7549,50.6511,50.7549,60864.0
2021-03-03 15:00:00,58.68,58.68,58.5,58.63,64360.0,50.7549,50.7549,50.5992,50.7117,64360.0
2021-03-03 15:10:00,58.66,58.73,58.4,58.43,57432.0,50.7376,50.7982,50.5127,50.5387,57432.0
2021-03-03 15:20:00,58.45,58.54,58.32,58.53,39376.0,50.556,50.6338,50.4435,50.6252,39376.0
2021-03-03 15:30:00,58.54,58.6,58.38,58.41,79206.0,50.6338,50.6857,50.4954,50.5214,79206.0
2021-03-03 15:40:00,58.42,58.52,58.38,58.43,45476.0,50.53,50.6165,50.4954,50.5387,45476.0
2021-03-03 15:50:00,58.41,58.52,58.35,58.49,267008.0,50.5214,50.6165,50.4695,50.5906,267008.0
2021-03-04 09:30:00,58.87,58.92,58.47,58.92,84310.0,50.9193,50.9625,50.5733,50.9625,84310.0
2021-03-04 09:40:00,58.95,59.32,58.95,59.0,18028.0,50.9885,51.3085,50.9885,51.0317,18028.0
2021-03-04 09:50:00,58.95,59.46,58.95,59.4,28208.0,50.9885,51.4296,50.9885,51.3777,28208.0
2021-03-04 10:00:00,59.46,59.73,59.33,59.68,34294.0,51.4296,51.6631,51.3171,51.6199,34294.0
2021-03-04 10:10:00,59.7,59.85,59.67,59.71,42402.0,51.6372,51.7669,51.6112,51.6458,42402.0
2021-03-04 10:20:00,59.73,59.99,59.67,59.88,26726.0,51.6631,51.888,51.6112,51.7929,26726.0
2021-03-04 10:30:00,59.93,60.0,59.81,59.88,27500.0,51.8361,51.8967,51.7323,51.7929,27500.0
2021-03-04 10:40:00,59.9,59.93,59.81,59.85,22174.0,51.8102,51.8361,51.7323,51.7669,22174.0
2021-03-04 10:50:00,59.86,59.88,59.59,59.67,38156.0,51.7756,51.7929,51.542,51.6112,38156.0
2021-03-04 11:00:00,59.63,59.63,59.42,59.48,23796.0,51.5766,51.5766,51.395,51.4469,23796.0
2021-03-04 11:10:00,59.51,59.55,59.44,59.51,31138.0,51.4728,51.5074,51.4123,51.4728,31138.0
2021-03-04 11:20:00,59.49,59.63,59.47,59.6,51802.0,51.4555,51.5766,51.4382,51.5507,51802.0
2021-03-04 11:30:00,59.62,59.77,59.6,59.63,21158.0,51.568,51.6977,51.5507,51.5766,21158.0
2021-03-04 11:40:00,59.67,59.7,59.57,59.6,15024.0,51.6112,51.6372,51.5247,51.5507,15024.0
2021-03-04 11:50:00,59.6,59.81,59.56,59.81,31054.0,51.5507,51.7323,51.5161,51.7323,31054.0
2021-03-04 12:00:00,59.82,59.96,59.81,59.96,17646.0,51.741,51.8621,51.7323,51.8621,17646.0
2021-03-04 12:10:00,59.92,59.92,59.71,59.72,37156.0,51.8275,51.8275,51.6458,51.6545,37156.0
2021-03-04 12:20:00,59.49,59.58,59.35,59.46,15098.0,51.4555,51.5334,51.3344,51.4296,15098.0
2021-03-04 12:30:00,59.43,59.43,59.11,59.19,18342.0,51.4036,51.4036,51.1269,51.196,18342.0
2021-03-04 12:40:00,59.27,59.33,59.17,59.18,12804.0,51.2652,51.3171,51.1787,51.1874,12804.0
2021-03-04 12:50:00,59.15,59.18,58.77,58.84,25996.0,51.1615,51.1874,50.8328,50.8933,25996.0
2021-03-04 13:00:00,58.85,59.08,58.79,59.06,46622.0,50.902,51.1009,50.8501,51.0836,46622.0
2021-03-04 13:10:00,59.04,59.13,58.93,58.93,19606.0,51.0663,51.1442,50.9712,50.9712,19606.0
2021-03-04 13:20:00,58.95,58.99,58.79,58.99,23314.0,50.9885,51.0231,50.8501,51.0231,23314.0
2021-03-04 13:30:00,58.91,58.99,58.8,58.88,15444.0,50.9539,51.0231,50.8587,50.9279,15444.0
2021-03-04 13:40:00,58.91,58.92,58.6,58.63,25764.0,50.9539,50.9625,50.6857,50.7117,25764.0
2021-03-04 13:50:00,58.62,58.63,58.33,58.35,29790.0,50.703,50.7117,50.4522,50.4695,29790.0
2021-03-04 14:00:00,58.38,58.63,58.3,58.62,23894.0,50.4954,50.7117,50.4262,50.703,23894.0
2021-03-04 14:10:00,58.62,58.78,58.55,58.73,24876.0,50.703,50.8414,50.6425,50.7982,24876.0
2021-03-04 14:20:00,58.74,58.89,58.73,58.89,39570.0,50.8068,50.9366,50.7982,50.9366,39570.0
2021-03-04 14:30:00,58.85,58.88,58.57,58.66,83816.0,50.902,50.9279,50.6598,50.7376,83816.0
2021-03-04 14:40:00,58.65,58.94,58.63,58.92,40854.0,50.729,50.9798,50.7117,50.9625,40854.0
2021-03-04 14:50:00,58.9,58.94,58.72,58.84,38160.0,50.9452,50.9798,50.7895,50.8933,38160.0
2021-03-04 15:00:00,58.83,58.88,58.54,58.58,71276.0,50.8847,50.9279,50.6338,50.6684,71276.0
2021-03-04 15:10:00,58.56,58.66,58.36,58.5,57546.0,50.6511,50.7376,50.4781,50.5992,57546.0
2021-03-04 15:20:00,58.49,58.52,58.29,58.52,63058.0,50.5906,50.6165,50.4176,50.6165,63058.0
2021-03-04 15:30:00,58.52,58.7,58.47,58.49,61734.0,50.6165,50.7722,50.5733,50.5906,61734.0
2021-03-04 15:40:00,58.51,58.54,58.35,58.52,59296.0,50.6079,50.6338,50.4695,50.6165,59296.0
2021-03-04 15:50:00,58.52,58.66,58.32,58.52,202048.0,50.6165,50.7376,50.4435,50.6165,202048.0
2021-03-05 09:30:00,59.06,59.06,58.63,58.73,67132.0,51.0836,51.0836,50.7117,50.7982,67132.0
2021-03-05 09:40:00,58.71,58.83,58.37,58.38,27392.0,50.7809,50.8847,50.4868,50.4954,27392.0
2021-03-05 09:50:00,58.41,58.61,58.41,58.48,34610.0,50.5214,50.6944,50.5214,50.5819,34610.0
2021-03-05 10:00:00,58.49,58.83,58.49,58.83,30658.0,50.5906,50.8847,50.5906,50.8847,30658.0
2021-03-05 10:10:00,58.77,59.0,58.77,58.91,35026.0,50.8328,51.0317,50.8328,50.9539,35026.0
2021-03-05 10:20:00,58.91,58.99,58.79,58.9,43586.0,50.9539,51.0231,50.8501,50.9452,43586.0
2021-03-05 10:30:00,58.91,59.1,58.87,59.08,50512.0,50.9539,51.1182,50.9193,51.1009,50512.0
2021-03-05 10:40:00,59.13,59.22,59.02,59.06,47342.0,51.1442,51.222,51.049,51.0836,47342.0
2021-03-05 10:50:00,59.1,59.2,59.0,59.17,34706.0,51.1182,51.2047,51.0317,51.1787,34706.0
2021-03-05 11:00:00,59.2,59.21,58.92,59.09,47216.0,51.2047,51.2133,50.9625,51.1096,47216.0
2021-03-05 11:10:00,59.08,59.19,59.04,59.05,24748.0,51.1009,51.196,51.0663,51.075,24748.0
2021-03-05 11:20:00,59.05,59.16,59.02,59.06,33710.0,51.075,51.1701,51.049,51.0836,33710.0
2021-03-05 11:30:00,59.03,59.09,58.81,58.82,43224.0,51.0577,51.1096,50.8674,50.876,43224.0
2021-03-05 11:40:00,58.84,59.09,58.72,59.03,38980.0,50.8933,51.1096,50.7895,51.0577,38980.0
2021-03-05 11:50:00,59.02,59.27,58.99,59.15,76208.0,51.049,51.2652,51.0231,51.1615,76208.0
2021-03-05 12:00:00,59.15,59.26,59.09,59.22,36328.0,51.1615,51.2566,51.1096,51.222,36328.0
2021-03-05 12:10:00,59.23,59.27,59.04,59.04,52936.0,51.2306,51.2652,51.0663,51.0663,52936.0
2021-03-05 12:20:00,59.04,59.15,58.98,59.14,25700.0,51.0663,51.1615,51.0144,51.1528,25700.0
2021-03-05 12:30:00,59.15,59.17,58.92,58.97,42380.0,51.1615,51.1787,50.9625,51.0058,42380.0
2021-03-05 12:40:00,58.98,59.01,58.9,59.01,58216.0,51.0144,51.0404,50.9452,51.0404,58216.0
2021-03-05 12:50:00,58.98,59.09,58.91,59.07,32900.0,51.0144,51.1096,50.9539,51.0923,32900.0
2021-03-05 13:00:00,59.07,59.27,59.02,59.24,13340.0,51.0923,51.2652,51.049,51.2393,13340.0
2021-03-05 13:10:00,59.24,59.26,59.16,59.24,14136.0,51.2393,51.2566,51.1701,51.2393,14136.0
2021-03-05 13:20:00,59.22,59.34,59.15,59.19,21814.0,51.222,51.3258,51.1615,51.196,21814.0
2021-03-05 13:30:00,59.21,59.27,59.21,59.24,13880.0,51.2133,51.2652,51.2133,51.2393,13880.0
2021-03-05 13:40:00,59.24,59.42,59.22,59.37,24338.0,51.2393,51.395,51.222,51.3517,24338.0
2021-03-05 13:50:00,59.38,59.51,59.29,59.3,26678.0,51.3604,51.4728,51.2825,51.2912,26678.0
2021-03-05 14:00:00,59.33,59.35,59.18,59.21,15442.0,51.3171,51.3344,51.1874,51.2133,15442.0
2021-03-05 14:10:00,59.23,59.33,59.2,59.3,20994.0,51.2306,51.3171,51.2047,51.2912,20994.0
2021-03-05 14:20:00,59.32,59.45,59.28,59.44,29512.0,51.3085,51.4209,51.2739,51.4123,29512.0
2021-03-05 14:30:00,59.46,59.53,59.43,59.53,32362.0,51.4296,51.4901,51.4036,51.4901,32362.0
2021-03-05 14:40:00,59.52,59.52,59.4,59.42,23184.0,51.4815,51.4815,51.3777,51.395,23184.0
2021-03-05 14:50:00,59.38,59.49,59.34,59.37,20778.0,51.3604,51.4555,51.3258,51.3517,20778.0
2021-03-05 15:00:00,59.37,59.51,59.37,59.43,27084.0,51.3517,51.4728,51.3517,51.4036,27084.0
2021-03-05 15:10:00,59.48,59.51,59.4,59.48,37692.0,51.4469,51.4728,51.3777,51.4469,37692.0
2021-03-05 15:20:00,59.47,59.5,59.43,59.48,33868.0,51.4382,51.4642,51.4036,51.4469,33868.0
2021-03-05 15:30:00,59.48,59.72,59.44,59.72,41182.0,51.4469,51.6545,51.4123,51.6545,41182.0
2021-03-05 15:40:00,59.73,59.88,59.69,59.88,50652.0,51.6631,51.7929,51.6285,51.7929,50652.0
2021-03-05 15:50:00,59.9,59.95,59.56,59.58,177556.0,51.8102,51.8534,51.5161,51.5334,177556.0
2021-03-08 09:30:00,59.74,60.09,59.63,60.06,53082.0,51.6718,51.9745,51.5766,51.9485,53082.0
2021-03-08 09:40:00,60.06,60.21,59.97,60.18,50362.0,51.9485,52.0783,51.8707,52.0523,50362.0
2021-03-08 09:50:00,60.21,60.28,59.82,59.85,49114.0,52.0783,52.1388,51.741,51.7669,49114.0
2021-03-08 10:00:00,59.85,60.43,59.85,60.32,28684.0,51.7669,52.2686,51.7669,52.1734,28684.0
2021-03-08 10:10:00,60.27,60.6,60.27,60.41,47628.0,52.1302,52.4156,52.1302,52.2513,47628.0
2021-03-08 10:20:00,60.43,60.67,60.34,60.62,47896.0,52.2686,52.4762,52.1907,52.4329,47896.0
2021-03-08 10:30:00,60.66,60.66,60.33,60.35,30644.0,52.4675,52.4675,52.1821,52.1994,30644.0
2021-03-08 10:40:00,60.33,60.47,60.28,60.41,26396.0,52.1821,52.3032,52.1388,52.2513,26396.0
2021-03-08 10:50:00,60.41,60.44,60.22,60.34,35268.0,52.2513,52.2772,52.0869,52.1907,35268.0
2021-03-08 11:00:00,60.33,60.7,60.33,60.68,62132.0,52.1821,52.5021,52.1821,52.4848,62132.0
2021-03-08 11:10:00,60.68,60.85,60.63,60.72,53206.0,52.4848,52.6319,52.4416,52.5194,53206.0
2021-03-08 11:20:00,60.74,60.79,60.65,60.75,26338.0,52.5367,52.58,52.4589,52.5454,26338.0
2021-03-08 11:30:00,60.77,60.9,60.69,60.74,29946.0,52.5627,52.6751,52.4935,52.5367,29946.0
2021-03-08 11:40:00,60.74,60.87,60.74,60.87,28280.0,52.5367,52.6492,52.5367,52.6492,28280.0
2021-03-08 11:50:00,60.84,61.05,60.84,61.01,35954.0,52.6232,52.8048,52.6232,52.7702,35954.0
2021-03-08 12:00:00,60.99,61.05,60.97,61.01,34334.0,52.7529,52.8048,52.7356,52.7702,34334.0
2021-03-08 12:10:00,61.02,61.25,61.02,61.1,48306.0,52.7789,52.9778,52.7789,52.8481,48306.0
2021-03-08 12:20:00,61.1,61.23,61.1,61.23,26690.0,52.8481,52.9605,52.8481,52.9605,26690.0
2021-03-08 12:30:00,61.22,61.23,61.12,61.15,29080.0,52.9519,52.9605,52.8654,52.8913,29080.0
2021-03-08 12:40:00,61.13,61.31,61.1,61.24,35984.0,52.874,53.0297,52.8481,52.9692,35984.0
2021-03-08 12:50:00,61.26,61.44,61.24,61.42,33892.0,52.9865,53.1422,52.9692,53.1249,33892.0
2021-03-08 13:00:00,61.43,61.53,61.33,61.53,41496.0,53.1335,53.22,53.047,53.22,41496.0
2021-03-08 13:10:00,61.57,61.7,61.51,61.62,56360.0,53.2546,53.3671,53.2027,53.2979,56360.0
2021-03-08 13:20:00,61.59,61.63,61.47,61.59,35672.0,53.2719,53.3065,53.1681,53.2719,35672.0
2021-03-08 13:30:00,61.59,61.72,61.59,61.71,36552.0,53.2719,53.3844,53.2719,53.3757,36552.0
2021-03-08 13:40:00,61.73,61.85,61.72,61.76,47212.0,53.393,53.4968,53.3844,53.419,47212.0
2021-03-08 13:50:00,61.77,61.77,61.54,61.55,49934.0,53.4276,53.4276,53.2287,53.2373,49934.0
2021-03-08 14:00:00,61.54,61.6,61.42,61.54,43660.0,53.2287,53.2806,53.1249,53.2287,43660.0
2021-03-08 14:10:00,61.56,61.83,61.54,61.74,43084.0,53.246,53.4795,53.2287,53.4017,43084.0
2021-03-08 14:20:00,61.77,61.85,61.69,61.83,69420.0,53.4276,53.4968,53.3584,53.4795,69420.0
2021-03-08 14:30:00,61.83,61.84,61.73,61.82,55054.0,53.4795,53.4882,53.393,53.4709,55054.0
2021-03-08 14:40:00,61.81,61.82,61.55,61.59,72378.0,53.4622,53.4709,53.2373,53.2719,72378.0
2021-03-08 14:50:00,61.62,61.88,61.6,61.83,64436.0,53.2979,53.5227,53.2806,53.4795,64436.0
2021-03-08 15:00:00,61.87,61.9,61.63,61.69,76326.0,53.5141,53.54,53.3065,53.3584,76326.0
2021-03-08 15:10:00,61.71,61.76,61.46,61.46,59998.0,53.3757,53.419,53.1595,53.1595,59998.0
2021-03-08 15:20:00,61.47,61.58,61.41,61.5,51402.0,53.1681,53.2633,53.1162,53.1941,51402.0
2021-03-08 15:30:00,61.51,61.67,61.47,61.63,81812.0,53.2027,53.3411,53.1681,53.3065,81812.0
2021-03-08 15:40:00,61.63,61.82,61.62,61.7,144218.0,53.3065,53.4709,53.2979,53.3671,144218.0
2021-03-08 15:50:00,61.65,61.72,61.4,61.46,357936.0,53.3238,53.3844,53.1076,53.1595,357936.0
2021-03-09 09:30:00,61.48,61.65,61.29,61.57,45062.0,53.1768,53.3238,53.0124,53.2546,45062.0
2021-03-09 09:40:00,61.62,62.17,61.59,61.82,40874.0,53.2979,53.7736,53.2719,53.4709,40874.0
2021-03-09 09:50:00,61.8,62.02,61.73,61.88,63326.0,53.4536,53.6438,53.393,53.5227,63326.0
2021-03-09 10:00:00,61.91,62.27,61.91,62.15,44616.0,53.5487,53.8601,53.5487,53.7563,44616.0
2021-03-09 10:10:00,62.1,62.24,61.98,62.19,17958.0,53.713,53.8341,53.6092,53.7909,17958.0
2021-03-09 10:20:00,62.2,62.24,62.01,62.18,30330.0,53.7995,53.8341,53.6352,53.7822,30330.0
2021-03-09 10:30:00,62.14,62.3,62.09,62.19,30660.0,53.7476,53.886,53.7044,53.7909,30660.0
2021-03-09 10:40:00,62.19,62.38,62.19,62.3,58836.0,53.7909,53.9552,53.7909,53.886,58836.0
2021-03-09 10:50:00,62.26,62.26,62.01,62.11,36150.0,53.8514,53.8514,53.6352,53.7217,36150.0
2021-03-09 11:00:00,62.12,62.16,61.92,61.99,45124.0,53.7303,53.7649,53.5573,53.6179,45124.0
2021-03-09 11:10:00,61.98,62.1,61.95,62.06,42912.0,53.6092,53.713,53.5833,53.6784,42912.0
2021-03-09 11:20:00,62.08,62.12,62.05,62.09,29110.0,53.6957,53.7303,53.6698,53.7044,29110.0
2021-03-09 11:30:00,62.1,62.22,61.95,62.0,63116.0,53.713,53.8168,53.5833,53.6265,63116.0
2021-03-09 11:40:00,61.99,62.01,61.72,61.72,13838.0,53.6179,53.6352,53.3844,53.3844,13838.0
2021-03-09 11:50:00,61.68,61.96,61.64,61.91,44054.0,53.3498,53.5919,53.3152,53.5487,44054.0
2021-03-09 12:00:00,61.91,61.97,61.82,61.97,53346.0,53.5487,53.6006,53.4709,53.6006,53346.0
2021-03-09 12:10:00,61.97,62.09,61.96,62.07,39794.0,53.6006,53.7044,53.5919,53.6871,39794.0
2021-03-09 12:20:00,62.1,62.19,62.07,62.12,25246.0,53.713,53.7909,53.6871,53.7303,25246.0
2021-03-09 12:30:00,62.1,62.16,62.06,62.1,28736.0,53.713,53.7649,53.6784,53.713,28736.0
2021-03-09 12:40:00,62.1,62.24,62.1,62.17,18468.0,53.713,53.8341,53.713,53.7736,18468.0
2021-03-09 12:50:00,62.09,62.2,62.07,62.19,23686.0,53.7044,53.7995,53.6871,53.7909,23686.0
2021-03-09 13:00:00,62.19,62.21,62.09,62.1,31104.0,53.7909,53.8082,53.7044,53.713,31104.0
2021-03-09 13:10:00,62.1,62.12,61.98,62.07,31558.0,53.713,53.7303,53.6092,53.6871,31558.0
2021-03-09 13:20:00,62.03,62.09,61.94,62.09,44502.0,53.6525,53.7044,53.5746,53.7044,44502.0
2021-03-09 13:30:00,62.09,62.1,61.95,61.95,25000.0,53.7044,53.713,53.5833,53.5833,25000.0
2021-03-09 13:40:00,61.96,62.11,61.92,62.03,23506.0,53.5919,53.7217,53.5573,53.6525,23506.0
2021-03-09 13:50:00,62.02,62.02,61.79,61.8,15088.0,53.6438,53.6438,53.4449,53.4536,15088.0
2021-03-09 14:00:00,61.85,61.89,61.77,61.77,10798.0,53.4968,53.5314,53.4276,53.4276,10798.0
2021-03-09 14:10:00,61.79,61.81,61.69,61.77,17788.0,53.4449,53.4622,53.3584,53.4276,17788.0
2021-03-09 14:20:00,61.76,61.76,61.57,61.65,17502.0,53.419,53.419,53.2546,53.3238,17502.0
2021-03-09 14:30:00,61.63,61.8,61.57,61.77,9650.0,53.3065,53.4536,53.2546,53.4276,9650.0
2021-03-09 14:40:00,61.77,61.77,61.62,61.66,16764.0,53.4276,53.4276,53.2979,53.3325,16764.0
2021-03-09 14:50:00,61.66,61.72,61.55,61.56,14510.0,53.3325,53.3844,53.2373,53.246,14510.0
2021-03-09 15:00:00,61.55,61.62,61.48,61.58,20380.0,53.2373,53.2979,53.1768,53.2633,20380.0
2021-03-09 15:10:00,61.58,61.58,61.43,61.47,20354.0,53.2633,53.2633,53.1335,53.1681,20354.0
2021-03-09 15:20:00,61.45,61.49,61.43,61.48,25066.0,53.1508,53.1854,53.1335,53.1768,25066.0
2021-03-09 15:30:00,61.49,61.57,61.4,61.56,30282.0,53.1854,53.2546,53.1076,53.246,30282.0
2021-03-09 15:40:00,61.55,61.63,61.48,61.49,51658.0,53.2373,53.3065,53.1768,53.1854,51658.0
2021-03-09 15:50:00,61.49,61.9,61.46,61.71,337806.0,53.1854,53.54,53.1595,53.3757,337806.0
2021-03-10 09:30:00,61.85,62.12,61.75,61.99,101378.0,53.4968,53.7303,53.4103,53.6179,101378.0
2021-03-10 09:40:00,62.0,62.28,62.0,62.24,19730.0,53.6265,53.8687,53.6265,53.8341,19730.0
2021-03-10 09:50:00,62.26,62.79,62.23,62.76,44562.0,53.8514,54.3098,53.8255,54.2839,44562.0
2021-03-10 10:00:00,62.74,62.89,62.51,62.56,39330.0,54.2666,54.3963,54.0677,54.1109,39330.0
2021-03-10 10:10:00,62.56,62.64,62.36,62.36,24174.0,54.1109,54.1801,53.9379,53.9379,24174.0
2021-03-10 10:20:00,62.38,62.6,62.37,62.57,26700.0,53.9552,54.1455,53.9466,54.1196,26700.0
2021-03-10 10:30:00,62.55,62.84,62.4,62.84,70136.0,54.1023,54.3531,53.9725,54.3531,70136.0
2021-03-10 10:40:00,62.86,63.1,62.8,63.05,87994.0,54.3704,54.578,54.3185,54.5347,87994.0
2021-03-10 10:50:00,63.05,63.14,62.88,63.0,96306.0,54.5347,54.6126,54.3877,54.4915,96306.0
2021-03-10 11:00:00,63.0,63.01,62.72,62.83,95266.0,54.4915,54.5001,54.2493,54.3444,95266.0
2021-03-10 11:10:00,62.85,63.05,62.84,63.02,103942.0,54.3617,54.5347,54.3531,54.5088,103942.0
2021-03-10 11:20:00,63.01,63.03,62.91,62.99,128234.0,54.5001,54.5174,54.4136,54.4828,128234.0
2021-03-10 11:30:00,63.0,63.05,62.95,63.0,41750.0,54.4915,54.5347,54.4482,54.4915,41750.0
2021-03-10 11:40:00,63.02,63.04,62.81,62.88,59528.0,54.5088,54.5261,54.3271,54.3877,59528.0
2021-03-10 11:50:00,62.88,63.04,62.88,62.94,93904.0,54.3877,54.5261,54.3877,54.4396,93904.0
2021-03-10 12:00:00,62.92,63.06,62.84,63.02,44328.0,54.4223,54.5434,54.3531,54.5088,44328.0
2021-03-10 12:10:00,63.01,63.05,62.97,62.98,30086.0,54.5001,54.5347,54.4655,54.4742,30086.0
2021-03-10 12:20:00,62.99,63.13,62.97,63.13,44060.0,54.4828,54.6039,54.4655,54.6039,44060.0
2021-03-10 12:30:00,63.1,63.11,62.98,63.05,55968.0,54.578,54.5866,54.4742,54.5347,55968.0
2021-03-10 12:40:00,63.07,63.15,62.99,63.04,71138.0,54.552,54.6212,54.4828,54.5261,71138.0
2021-03-10 12:50:00,63.01,63.02,62.91,62.97,123082.0,54.5001,54.5088,54.4136,54.4655,123082.0
2021-03-10 13:00:00,62.97,63.16,62.91,63.16,105230.0,54.4655,54.6299,54.4136,54.6299,105230.0
2021-03-10 13:10:00,63.16,63.27,63.13,63.15,295952.0,54.6299,54.725,54.6039,54.6212,295952.0
2021-03-10 13:20:00,63.15,63.37,63.12,63.33,97390.0,54.6212,54.8115,54.5953,54.7769,97390.0
2021-03-10 13:30:00,63.32,63.49,63.32,63.44,140214.0,54.7683,54.9153,54.7683,54.8721,140214.0
2021-03-10 13:40:00,63.42,63.44,63.16,63.27,56870.0,54.8548,54.8721,54.6299,54.725,56870.0
2021-03-10 13:50:00,63.24,63.31,63.13,63.22,60192.0,54.6991,54.7596,54.6039,54.6818,60192.0
2021-03-10 14:00:00,63.22,63.22,63.13,63.21,73560.0,54.6818,54.6818,54.6039,54.6731,73560.0
2021-03-10 14:10:00,63.19,63.19,63.06,63.16,76784.0,54.6558,54.6558,54.5434,54.6299,76784.0
2021-03-10 14:20:00,63.16,63.27,63.16,63.19,50204.0,54.6299,54.725,54.6299,54.6558,50204.0
2021-03-10 14:30:00,63.18,63.4,63.17,63.38,63650.0,54.6472,54.8375,54.6385,54.8202,63650.0
2021-03-10 14:40:00,63.38,63.4,63.29,63.35,49064.0,54.8202,54.8375,54.7423,54.7942,49064.0
2021-03-10 14:50:00,63.37,63.43,63.17,63.3,68362.0,54.8115,54.8634,54.6385,54.751,68362.0
2021-03-10 15:00:00,63.28,63.28,63.06,63.09,52064.0,54.7337,54.7337,54.5434,54.5693,52064.0
2021-03-10 15:10:00,63.08,63.28,63.08,63.24,96376.0,54.5607,54.7337,54.5607,54.6991,96376.0
2021-03-10 15:20:00,63.25,63.32,63.18,63.24,63924.0,54.7077,54.7683,54.6472,54.6991,63924.0
2021-03-10 15:30:00,63.24,63.35,63.17,63.2,128460.0,54.6991,54.7942,54.6385,54.6645,128460.0
2021-03-10 15:40:00,63.18,63.2,63.02,63.13,120194.0,54.6472,54.6645,54.5088,54.6039,120194.0
2021-03-10 15:50:00,63.13,63.25,63.05,63.24,404344.0,54.6039,54.7077,54.5347,54.6991,404344.0
2021-03-11 09:30:00,63.12,63.17,62.61,63.14,61446.0,54.5953,54.6385,54.1542,54.6126,61446.0
2021-03-11 09:40:00,63.14,63.55,63.1,63.49,41920.0,54.6126,54.9672,54.578,54.9153,41920.0
2021-03-11 09:50:00,63.42,63.61,63.38,63.56,23292.0,54.8548,55.0191,54.8202,54.9759,23292.0
2021-03-11 10:00:00,63.55,63.68,63.36,63.36,55338.0,54.9672,55.0796,54.8029,54.8029,55338.0
2021-03-11 10:10:00,63.35,63.7,63.31,63.69,31426.0,54.7942,55.0969,54.7596,55.0883,31426.0
2021-03-11 10:20:00,63.67,63.7,63.52,63.66,45242.0,55.071,55.0969,54.9413,55.0623,45242.0
2021-03-11 10:30:00,63.66,63.67,63.44,63.62,86926.0,55.0623,55.071,54.8721,55.0278,86926.0
2021-03-11 10:40:00,63.62,63.77,63.55,63.72,51574.0,55.0278,55.1575,54.9672,55.1142,51574.0
2021-03-11 10:50:00,63.73,63.88,63.67,63.71,75848.0,55.1229,55.2526,55.071,55.1056,75848.0
2021-03-11 11:00:00,63.74,63.93,63.72,63.91,43006.0,55.1315,55.2959,55.1142,55.2786,43006.0
2021-03-11 11:10:00,63.91,64.06,63.83,63.98,36294.0,55.2786,55.4083,55.2094,55.3391,36294.0
2021-03-11 11:20:00,63.98,64.03,63.87,63.91,46796.0,55.3391,55.3824,55.244,55.2786,46796.0
2021-03-11 11:30:00,63.94,64.01,63.85,63.96,34146.0,55.3045,55.3651,55.2267,55.3218,34146.0
2021-03-11 11:40:00,63.94,63.99,63.87,63.99,20314.0,55.3045,55.3478,55.244,55.3478,20314.0
2021-03-11 11:50:00,64.0,64.16,64.0,64.02,38012.0,55.3564,55.4948,55.3564,55.3737,38012.0
2021-03-11 12:00:00,64.05,64.1,63.94,64.1,33262.0,55.3997,55.4429,55.3045,55.4429,33262.0
2021-03-11 12:10:00,64.11,64.16,64.02,64.08,39282.0,55.4516,55.4948,55.3737,55.4256,39282.0
2021-03-11 12:20:00,64.07,64.08,63.89,63.91,24724.0,55.417,55.4256,55.2613,55.2786,24724.0
2021-03-11 12:30:00,63.91,64.05,63.89,63.95,24466.0,55.2786,55.3997,55.2613,55.3132,24466.0
2021-03-11 12:40:00,63.94,64.14,63.93,64.06,30972.0,55.3045,55.4775,55.2959,55.4083,30972.0
2021-03-11 12:50:00,64.06,64.08,63.93,64.03,27262.0,55.4083,55.4256,55.2959,55.3824,27262.0
2021-03-11 13:00:00,64.04,64.2,64.03,64.14,28638.0,55.391,55.5294,55.3824,55.4775,28638.0
2021-03-11 13:10:00,64.16,64.19,64.04,64.04,30768.0,55.4948,55.5208,55.391,55.391,30768.0
2021-03-11 13:20:00,64.04,64.06,63.97,64.03,23326.0,55.391,55.4083,55.3305,55.3824,23326.0
2021-03-11 13:30:00,64.04,64.11,63.97,64.06,33100.0,55.391,55.4516,55.3305,55.4083,33100.0
2021-03-11 13:40:00,64.07,64.21,64.05,64.11,52202.0,55.417,55.5381,55.3997,55.4516,52202.0
2021-03-11 13:50:00,64.11,64.32,64.08,64.23,103874.0,55.4516,55.6332,55.4256,55.5554,103874.0
2021-03-11 14:00:00,64.22,64.26,64.13,64.21,56828.0,55.5467,55.5813,55.4689,55.5381,56828.0
2021-03-11 14:10:00,64.22,64.27,64.12,64.16,65810.0,55.5467,55.59,55.4602,55.4948,65810.0
2021-03-11 14:20:00,64.16,64.17,63.94,63.94,74624.0,55.4948,55.5035,55.3045,55.3045,74624.0
2021-03-11 14:30:00,63.91,63.99,63.6,63.66,48304.0,55.2786,55.3478,55.0105,55.0623,48304.0
2021-03-11 14:40:00,63.63,63.8,63.55,63.71,48654.0,55.0364,55.1834,54.9672,55.1056,48654.0
2021-03-11 14:50:00,63.69,63.82,63.66,63.81,61306.0,55.0883,55.2007,55.0623,55.1921,61306.0
2021-03-11 15:00:00,63.8,63.87,63.66,63.72,66920.0,55.1834,55.244,55.0623,55.1142,66920.0
2021-03-11 15:10:00,63.72,63.77,63.66,63.72,63536.0,55.1142,55.1575,55.0623,55.1142,63536.0
2021-03-11 15:20:00,63.73,63.74,63.61,63.66,92398.0,55.1229,55.1315,55.0191,55.0623,92398.0
2021-03-11 15:30:00,63.64,63.69,63.5,63.58,169542.0,55.045,55.0883,54.924,54.9932,169542.0
2021-03-11 15:40:00,63.58,63.63,63.51,63.54,131498.0,54.9932,55.0364,54.9326,54.9586,131498.0
2021-03-11 15:50:00,63.52,63.57,63.4,63.48,380902.0,54.9413,54.9845,54.8375,54.9067,380902.0
2021-03-12 09:30:00,63.8,64.0,63.42,63.62,61450.0,55.1834,55.3564,54.8548,55.0278,61450.0
2021-03-12 09:40:00,63.7,63.85,63.48,63.74,31244.0,55.0969,55.2267,54.9067,55.1315,31244.0
2021-03-12 09:50:00,63.7,63.77,63.52,63.7,12346.0,55.0969,55.1575,54.9413,55.0969,12346.0
2021-03-12 10:00:00,63.62,63.71,63.55,63.56,26178.0,55.0278,55.1056,54.9672,54.9759,26178.0
2021-03-12 10:10:00,63.51,63.51,63.32,63.49,273416.0,54.9326,54.9326,54.7683,54.9153,273416.0
2021-03-12 10:20:00,63.48,63.64,63.38,63.6,25754.0,54.9067,55.045,54.8202,55.0105,25754.0
2021-03-12 10:30:00,63.58,63.83,63.5,63.83,28800.0,54.9932,55.2094,54.924,55.2094,28800.0
2021-03-12 10:40:00,63.84,64.03,63.84,63.91,30158.0,55.218,55.3824,55.218,55.2786,30158.0
2021-03-12 10:50:00,63.94,64.21,63.91,64.06,37488.0,55.3045,55.5381,55.2786,55.4083,37488.0
2021-03-12 11:00:00,64.06,64.09,63.87,63.92,24496.0,55.4083,55.4343,55.244,55.2872,24496.0
2021-03-12 11:10:00,63.92,63.97,63.79,63.84,41486.0,55.2872,55.3305,55.1748,55.218,41486.0
2021-03-12 11:20:00,63.8,63.96,63.8,63.88,28284.0,55.1834,55.3218,55.1834,55.2526,28284.0
2021-03-12 11:30:00,63.88,63.97,63.87,63.9,14692.0,55.2526,55.3305,55.244,55.2699,14692.0
2021-03-12 11:40:00,63.91,64.04,63.9,63.99,34768.0,55.2786,55.391,55.2699,55.3478,34768.0
2021-03-12 11:50:00,64.0,64.03,63.89,63.94,18340.0,55.3564,55.3824,55.2613,55.3045,18340.0
2021-03-12 12:00:00,63.92,63.96,63.79,63.93,53380.0,55.2872,55.3218,55.1748,55.2959,53380.0
2021-03-12 12:10:00,63.92,63.98,63.85,63.92,49584.0,55.2872,55.3391,55.2267,55.2872,49584.0
2021-03-12 12:20:00,63.91,63.92,63.77,63.81,45000.0,55.2786,55.2872,55.1575,55.1921,45000.0
2021-03-12 12:30:00,63.8,63.88,63.8,63.84,23142.0,55.1834,55.2526,55.1834,55.218,23142.0
2021-03-12 12:40:00,63.83,63.88,63.8,63.86,22900.0,55.2094,55.2526,55.1834,55.2353,22900.0
2021-03-12 12:50:00,63.83,63.92,63.81,63.87,12352.0,55.2094,55.2872,55.1921,55.244,12352.0
2021-03-12 13:00:00,63.86,63.97,63.86,63.96,16802.0,55.2353,55.3305,55.2353,55.3218,16802.0
2021-03-12 13:10:00,63.97,64.07,63.95,64.03,42786.0,55.3305,55.417,55.3132,55.3824,42786.0
2021-03-12 13:20:00,64.03,64.03,63.86,63.88,18008.0,55.3824,55.3824,55.2353,55.2526,18008.0
2021-03-12 13:30:00,63.93,63.96,63.88,63.95,26108.0,55.2959,55.3218,55.2526,55.3132,26108.0
2021-03-12 13:40:00,63.96,64.11,63.95,64.11,27842.0,55.3218,55.4516,55.3132,55.4516,27842.0
2021-03-12 13:50:00,64.1,64.2,64.07,64.19,32452.0,55.4429,55.5294,55.417,55.5208,32452.0
2021-03-12 14:00:00,64.19,64.2,64.08,64.11,25084.0,55.5208,55.5294,55.4256,55.4516,25084.0
2021-03-12 14:10:00,64.12,64.19,64.11,64.18,28082.0,55.4602,55.5208,55.4516,55.5121,28082.0
2021-03-12 14:20:00,64.19,64.2,64.13,64.14,14928.0,55.5208,55.5294,55.4689,55.4775,14928.0
2021-03-12 14:30:00,64.14,64.17,64.07,64.14,27050.0,55.4775,55.5035,55.417,55.4775,27050.0
2021-03-12 14:40:00,64.14,64.25,64.14,64.2,79872.0,55.4775,55.5727,55.4775,55.5294,79872.0
2021-03-12 14:50:00,64.21,64.33,64.17,64.32,24970.0,55.5381,55.6419,55.5035,55.6332,24970.0
2021-03-12 15:00:00,64.32,64.35,64.07,64.08,20880.0,55.6332,55.6592,55.417,55.4256,20880.0
2021-03-12 15:10:00,64.07,64.09,64.02,64.06,21072.0,55.417,55.4343,55.3737,55.4083,21072.0
2021-03-12 15:20:00,64.06,64.11,63.98,64.11,40202.0,55.4083,55.4516,55.3391,55.4516,40202.0
2021-03-12 15:30:00,64.11,64.37,64.11,64.35,72652.0,55.4516,55.6765,55.4516,55.6592,72652.0
2021-03-12 15:40:00,64.36,64.39,64.24,64.33,138942.0,55.6678,55.6938,55.564,55.6419,138942.0
2021-03-12 15:50:00,64.32,64.49,64.29,64.38,385800.0,55.6332,55.7803,55.6073,55.6851,385800.0
2021-03-15 09:30:00,64.55,65.29,64.42,65.28,117302.0,55.8321,56.4722,55.7197,56.4636,117302.0
2021-03-15 09:40:00,65.26,65.5,65.19,65.42,82040.0,56.4463,56.6538,56.3857,56.5847,82040.0
2021-03-15 09:50:00,65.45,65.63,65.09,65.15,82828.0,56.6106,56.7663,56.2992,56.3511,82828.0
2021-03-15 10:00:00,65.14,65.19,64.99,65.12,58680.0,56.3425,56.3857,56.2127,56.3252,58680.0
2021-03-15 10:10:00,65.11,65.21,64.99,65.21,52810.0,56.3165,56.403,56.2127,56.403,52810.0
2021-03-15 10:20:00,65.15,65.2,64.82,64.86,139552.0,56.3511,56.3944,56.0657,56.1003,139552.0
2021-03-15 10:30:00,64.88,65.11,64.71,65.0,61480.0,56.1176,56.3165,55.9705,56.2214,61480.0
2021-03-15 10:40:00,65.03,65.42,65.01,65.41,42322.0,56.2473,56.5847,56.23,56.576,42322.0
2021-03-15 10:50:00,65.42,65.5,65.34,65.41,66116.0,56.5847,56.6538,56.5155,56.576,66116.0
2021-03-15 11:00:00,65.39,65.56,65.35,65.52,45776.0,56.5587,56.7057,56.5241,56.6711,45776.0
2021-03-15 11:10:00,65.51,65.58,65.39,65.44,55380.0,56.6625,56.723,56.5587,56.6019,55380.0
2021-03-15 11:20:00,65.42,65.71,65.42,65.49,39454.0,56.5847,56.8355,56.5847,56.6452,39454.0
2021-03-15 11:30:00,65.47,65.51,65.31,65.44,49942.0,56.6279,56.6625,56.4895,56.6019,49942.0
2021-03-15 11:40:00,65.44,65.54,65.36,65.54,37516.0,56.6019,56.6884,56.5328,56.6884,37516.0
2021-03-15 11:50:00,65.56,65.62,65.52,65.57,44390.0,56.7057,56.7576,56.6711,56.7144,44390.0
2021-03-15 12:00:00,65.6,65.69,65.45,65.57,37024.0,56.7403,56.8182,56.6106,56.7144,37024.0
2021-03-15 12:10:00,65.58,65.64,65.5,65.58,41906.0,56.723,56.7749,56.6538,56.723,41906.0
2021-03-15 12:20:00,65.6,65.83,65.6,65.79,43830.0,56.7403,56.9393,56.7403,56.9047,43830.0
2021-03-15 12:30:00,65.78,65.98,65.78,65.92,42678.0,56.896,57.069,56.896,57.0171,42678.0
2021-03-15 12:40:00,65.92,65.99,65.83,65.9,56252.0,57.0171,57.0777,56.9393,56.9998,56252.0
2021-03-15 12:50:00,65.91,66.01,65.88,66.0,41982.0,57.0085,57.095,56.9825,57.0863,41982.0
2021-03-15 13:00:00,66.01,66.08,65.98,66.08,39002.0,57.095,57.1555,57.069,57.1555,39002.0
2021-03-15 13:10:00,66.08,66.2,66.06,66.2,52886.0,57.1555,57.2593,57.1382,57.2593,52886.0
2021-03-15 13:20:00,66.19,66.22,66.0,66.0,35108.0,57.2507,57.2766,57.0863,57.0863,35108.0
2021-03-15 13:30:00,66.02,66.11,65.95,66.11,37124.0,57.1036,57.1815,57.0431,57.1815,37124.0
2021-03-15 13:40:00,66.12,66.18,66.05,66.17,50596.0,57.1901,57.242,57.1296,57.2334,50596.0
2021-03-15 13:50:00,66.19,66.25,66.13,66.14,104228.0,57.2507,57.3026,57.1988,57.2074,104228.0
2021-03-15 14:00:00,66.16,66.17,65.95,66.03,77736.0,57.2247,57.2334,57.0431,57.1123,77736.0
2021-03-15 14:10:00,66.06,66.1,65.98,65.98,46036.0,57.1382,57.1728,57.069,57.069,46036.0
2021-03-15 14:20:00,65.97,65.98,65.73,65.8,47290.0,57.0604,57.069,56.8528,56.9133,47290.0
2021-03-15 14:30:00,65.81,65.85,65.64,65.79,110252.0,56.922,56.9566,56.7749,56.9047,110252.0
2021-03-15 14:40:00,65.78,65.89,65.73,65.88,74680.0,56.896,56.9912,56.8528,56.9825,74680.0
2021-03-15 14:50:00,65.88,65.89,65.76,65.76,70218.0,56.9825,56.9912,56.8787,56.8787,70218.0
2021-03-15 15:00:00,65.76,65.81,65.69,65.74,51126.0,56.8787,56.922,56.8182,56.8614,51126.0
2021-03-15 15:10:00,65.75,65.87,65.71,65.86,63450.0,56.8701,56.9739,56.8355,56.9652,63450.0
2021-03-15 15:20:00,65.85,66.01,65.81,65.82,69404.0,56.9566,57.095,56.922,56.9306,69404.0
2021-03-15 15:30:00,65.83,65.85,65.7,65.78,89550.0,56.9393,56.9566,56.8268,56.896,89550.0
2021-03-15 15:40:00,65.78,65.92,65.71,65.91,115878.0,56.896,57.0171,56.8355,57.0085,115878.0
2021-03-15 15:50:00,65.92,66.07,65.9,65.98,351946.0,57.0171,57.1469,56.9998,57.069,351946.0
2021-03-16 09:30:00,65.52,65.83,65.42,65.61,61320.0,56.6711,56.9393,56.5847,56.749,61320.0
2021-03-16 09:40:00,65.56,66.11,65.56,66.03,22956.0,56.7057,57.1815,56.7057,57.1123,22956.0
2021-03-16 09:50:00,66.08,66.08,65.77,65.77,48882.0,57.1555,57.1555,56.8874,56.8874,48882.0
2021-03-16 10:00:00,65.82,65.87,65.7,65.79,30404.0,56.9306,56.9739,56.8268,56.9047,30404.0
2021-03-16 10:10:00,65.78,65.89,65.7,65.72,41986.0,56.896,56.9912,56.8268,56.8441,41986.0
2021-03-16 10:20:00,65.72,65.92,65.67,65.83,53644.0,56.8441,57.0171,56.8009,56.9393,53644.0
2021-03-16 10:30:00,65.83,65.99,65.78,65.8,33670.0,56.9393,57.0777,56.896,56.9133,33670.0
2021-03-16 10:40:00,65.79,65.85,65.61,65.61,39048.0,56.9047,56.9566,56.749,56.749,39048.0
2021-03-16 10:50:00,65.61,65.61,65.18,65.34,76764.0,56.749,56.749,56.3771,56.5155,76764.0
2021-03-16 11:00:00,65.36,65.38,65.23,65.23,30526.0,56.5328,56.5501,56.4203,56.4203,30526.0
2021-03-16 11:10:00,65.23,65.46,65.2,65.45,23716.0,56.4203,56.6192,56.3944,56.6106,23716.0
2021-03-16 11:20:00,65.42,65.55,65.35,65.45,30382.0,56.5847,56.6971,56.5241,56.6106,30382.0
2021-03-16 11:30:00,65.42,65.5,65.32,65.36,32384.0,56.5847,56.6538,56.4982,56.5328,32384.0
2021-03-16 11:40:00,65.39,65.39,65.17,65.17,29822.0,56.5587,56.5587,56.3684,56.3684,29822.0
2021-03-16 11:50:00,65.17,65.27,65.09,65.27,19456.0,56.3684,56.4549,56.2992,56.4549,19456.0
2021-03-16 12:00:00,65.24,65.3,65.18,65.21,22526.0,56.429,56.4809,56.3771,56.403,22526.0
2021-03-16 12:10:00,65.2,65.24,65.09,65.12,24498.0,56.3944,56.429,56.2992,56.3252,24498.0
2021-03-16 12:20:00,65.13,65.48,65.12,65.42,44622.0,56.3338,56.6365,56.3252,56.5847,44622.0
2021-03-16 12:30:00,65.41,65.52,65.41,65.49,19264.0,56.576,56.6711,56.576,56.6452,19264.0
2021-03-16 12:40:00,65.48,65.59,65.41,65.47,27384.0,56.6365,56.7317,56.576,56.6279,27384.0
2021-03-16 12:50:00,65.47,65.6,65.46,65.58,34294.0,56.6279,56.7403,56.6192,56.723,34294.0
2021-03-16 13:00:00,65.6,65.67,65.51,65.53,24566.0,56.7403,56.8009,56.6625,56.6798,24566.0
2021-03-16 13:10:00,65.55,65.58,65.52,65.56,23182.0,56.6971,56.723,56.6711,56.7057,23182.0
2021-03-16 13:20:00,65.57,65.58,65.48,65.55,111732.0,56.7144,56.723,56.6365,56.6971,111732.0
2021-03-16 13:30:00,65.54,65.55,65.48,65.49,52410.0,56.6884,56.6971,56.6365,56.6452,52410.0
2021-03-16 13:40:00,65.5,65.61,65.48,65.61,39482.0,56.6538,56.749,56.6365,56.749,39482.0
2021-03-16 13:50:00,65.61,65.74,65.6,65.64,44068.0,56.749,56.8614,56.7403,56.7749,44068.0
2021-03-16 14:00:00,65.64,65.76,65.61,65.74,41596.0,56.7749,56.8787,56.749,56.8614,41596.0
2021-03-16 14:10:00,65.75,65.76,65.67,65.7,28354.0,56.8701,56.8787,56.8009,56.8268,28354.0
2021-03-16 14:20:00,65.7,65.85,65.68,65.8,52796.0,56.8268,56.9566,56.8095,56.9133,52796.0
2021-03-16 14:30:00,65.82,65.85,65.64,65.67,49850.0,56.9306,56.9566,56.7749,56.8009,49850.0
2021-03-16 14:40:00,65.69,65.87,65.68,65.86,38994.0,56.8182,56.9739,56.8095,56.9652,38994.0
2021-03-16 14:50:00,65.84,65.86,65.67,65.67,32740.0,56.9479,56.9652,56.8009,56.8009,32740.0
2021-03-16 15:00:00,65.67,65.68,65.49,65.49,47344.0,56.8009,56.8095,56.6452,56.6452,47344.0
2021-03-16 15:10:00,65.49,65.57,65.45,65.55,53418.0,56.6452,56.7144,56.6106,56.6971,53418.0
2021-03-16 15:20:00,65.54,65.56,65.39,65.53,73154.0,56.6884,56.7057,56.5587,56.6798,73154.0
2021-03-16 15:30:00,65.52,65.62,65.48,65.58,80524.0,56.6711,56.7576,56.6365,56.723,80524.0
2021-03-16 15:40:00,65.6,65.73,65.54,65.59,118852.0,56.7403,56.8528,56.6884,56.7317,118852.0
2021-03-16 15:50:00,65.6,65.76,65.55,65.64,215892.0,56.7403,56.8787,56.6971,56.7749,215892.0
2021-03-17 09:30:00,65.66,65.75,65.17,65.63,62090.0,56.7922,56.8701,56.3684,56.7663,62090.0
2021-03-17 09:40:00,65.61,65.65,65.4,65.56,54224.0,56.749,56.7836,56.5674,56.7057,54224.0
2021-03-17 09:50:00,65.53,65.54,64.96,65.0,68952.0,56.6798,56.6884,56.1868,56.2214,68952.0
2021-03-17 10:00:00,64.97,65.21,64.72,65.21,60990.0,56.1954,56.403,55.9792,56.403,60990.0
2021-03-17 10:10:00,65.21,65.33,65.08,65.08,60350.0,56.403,56.5068,56.2906,56.2906,60350.0
2021-03-17 10:20:00,65.05,65.17,65.01,65.17,44142.0,56.2646,56.3684,56.23,56.3684,44142.0
2021-03-17 10:30:00,65.18,65.2,64.95,65.02,44158.0,56.3771,56.3944,56.1781,56.2387,44158.0
2021-03-17 10:40:00,65.03,65.11,64.85,64.89,37010.0,56.2473,56.3165,56.0916,56.1262,37010.0
2021-03-17 10:50:00,64.94,65.02,64.84,64.97,35916.0,56.1695,56.2387,56.083,56.1954,35916.0
2021-03-17 11:00:00,64.96,65.08,64.83,64.84,45698.0,56.1868,56.2906,56.0743,56.083,45698.0
2021-03-17 11:10:00,64.86,64.96,64.72,64.83,29852.0,56.1003,56.1868,55.9792,56.0743,29852.0
2021-03-17 11:20:00,64.83,64.9,64.8,64.86,27392.0,56.0743,56.1349,56.0484,56.1003,27392.0
2021-03-17 11:30:00,64.92,65.06,64.89,65.06,93186.0,56.1522,56.2733,56.1262,56.2733,93186.0
2021-03-17 11:40:00,65.02,65.08,64.92,64.95,22536.0,56.2387,56.2906,56.1522,56.1781,22536.0
2021-03-17 11:50:00,64.96,65.06,64.92,64.95,21414.0,56.1868,56.2733,56.1522,56.1781,21414.0
2021-03-17 12:00:00,64.95,65.03,64.89,65.0,31848.0,56.1781,56.2473,56.1262,56.2214,31848.0
2021-03-17 12:10:00,65.01,65.01,64.85,64.87,28410.0,56.23,56.23,56.0916,56.1089,28410.0
2021-03-17 12:20:00,64.85,64.87,64.74,64.8,22292.0,56.0916,56.1089,55.9965,56.0484,22292.0
2021-03-17 12:30:00,64.8,64.89,64.78,64.78,16270.0,56.0484,56.1262,56.0311,56.0311,16270.0
2021-03-17 12:40:00,64.77,64.82,64.76,64.81,16506.0,56.0224,56.0657,56.0138,56.057,16506.0
2021-03-17 12:50:00,64.82,64.82,64.69,64.73,25760.0,56.0657,56.0657,55.9532,55.9878,25760.0
2021-03-17 13:00:00,64.78,64.82,64.67,64.7,16668.0,56.0311,56.0657,55.9359,55.9619,16668.0
2021-03-17 13:10:00,64.69,64.78,64.67,64.69,18628.0,55.9532,56.0311,55.9359,55.9532,18628.0
2021-03-17 13:20:00,64.67,64.75,64.61,64.75,22922.0,55.9359,56.0051,55.884,56.0051,22922.0
2021-03-17 13:30:00,64.76,64.89,64.74,64.87,34930.0,56.0138,56.1262,55.9965,56.1089,34930.0
2021-03-17 13:40:00,64.88,64.92,64.71,64.71,36116.0,56.1176,56.1522,55.9705,55.9705,36116.0
2021-03-17 13:50:00,64.67,64.68,64.27,64.36,74426.0,55.9359,55.9446,55.59,55.6678,74426.0
2021-03-17 14:00:00,64.47,65.03,64.46,64.7,33788.0,55.763,56.2473,55.7543,55.9619,33788.0
2021-03-17 14:10:00,64.71,64.74,64.53,64.54,47164.0,55.9705,55.9965,55.8149,55.8235,47164.0
2021-03-17 14:20:00,64.57,64.72,64.52,64.53,24768.0,55.8494,55.9792,55.8062,55.8149,24768.0
2021-03-17 14:30:00,64.51,64.77,64.46,64.72,25032.0,55.7976,56.0224,55.7543,55.9792,25032.0
2021-03-17 14:40:00,64.72,64.83,64.65,64.71,51420.0,55.9792,56.0743,55.9186,55.9705,51420.0
2021-03-17 14:50:00,64.64,64.75,64.46,64.64,46350.0,55.91,56.0051,55.7543,55.91,46350.0
2021-03-17 15:00:00,64.61,64.71,64.55,64.67,39644.0,55.884,55.9705,55.8321,55.9359,39644.0
2021-03-17 15:10:00,64.67,64.7,64.51,64.6,46066.0,55.9359,55.9619,55.7976,55.8754,46066.0
2021-03-17 15:20:00,64.61,64.68,64.56,64.66,32290.0,55.884,55.9446,55.8408,55.9273,32290.0
2021-03-17 15:30:00,64.65,64.99,64.63,64.97,74310.0,55.9186,56.2127,55.9013,56.1954,74310.0
2021-03-17 15:40:00,64.97,65.02,64.8,64.8,90924.0,56.1954,56.2387,56.0484,56.0484,90924.0
2021-03-17 15:50:00,64.77,64.87,64.69,64.76,245652.0,56.0224,56.1089,55.9532,56.0138,245652.0
2021-03-18 09:30:00,64.5,65.06,64.5,64.52,84620.0,55.7889,56.2733,55.7889,55.8062,84620.0
2021-03-18 09:40:00,64.52,64.97,64.52,64.67,24822.0,55.8062,56.1954,55.8062,55.9359,24822.0
2021-03-18 09:50:00,64.67,64.92,64.56,64.83,44682.0,55.9359,56.1522,55.8408,56.0743,44682.0
2021-03-18 10:00:00,64.8,65.07,64.76,65.03,86470.0,56.0484,56.2819,56.0138,56.2473,86470.0
2021-03-18 10:10:00,65.0,65.05,64.72,64.79,35946.0,56.2214,56.2646,55.9792,56.0397,35946.0
2021-03-18 10:20:00,64.78,64.8,64.48,64.48,39726.0,56.0311,56.0484,55.7716,55.7716,39726.0
2021-03-18 10:30:00,64.48,64.5,64.31,64.39,62040.0,55.7716,55.7889,55.6246,55.6938,62040.0
2021-03-18 10:40:00,64.4,64.64,64.39,64.47,54422.0,55.7024,55.91,55.6938,55.763,54422.0
2021-03-18 10:50:00,64.46,64.61,64.43,64.52,32988.0,55.7543,55.884,55.7284,55.8062,32988.0
2021-03-18 11:00:00,64.55,64.6,64.37,64.39,40838.0,55.8321,55.8754,55.6765,55.6938,40838.0
2021-03-18 11:10:00,64.39,64.64,64.36,64.6,32210.0,55.6938,55.91,55.6678,55.8754,32210.0
2021-03-18 11:20:00,64.6,64.8,64.5,64.8,26634.0,55.8754,56.0484,55.7889,56.0484,26634.0
2021-03-18 11:30:00,64.84,64.88,64.64,64.69,33380.0,56.083,56.1176,55.91,55.9532,33380.0
2021-03-18 11:40:00,64.69,64.83,64.63,64.77,26768.0,55.9532,56.0743,55.9013,56.0224,26768.0
2021-03-18 11:50:00,64.78,64.85,64.58,64.63,41840.0,56.0311,56.0916,55.8581,55.9013,41840.0
2021-03-18 12:00:00,64.64,64.67,64.51,64.58,27934.0,55.91,55.9359,55.7976,55.8581,27934.0
2021-03-18 12:10:00,64.58,64.58,64.36,64.48,33760.0,55.8581,55.8581,55.6678,55.7716,33760.0
2021-03-18 12:20:00,64.5,64.52,64.32,64.33,44482.0,55.7889,55.8062,55.6332,55.6419,44482.0
2021-03-18 12:30:00,64.33,64.58,64.31,64.43,55996.0,55.6419,55.8581,55.6246,55.7284,55996.0
2021-03-18 12:40:00,64.46,64.52,64.42,64.47,41444.0,55.7543,55.8062,55.7197,55.763,41444.0
2021-03-18 12:50:00,64.45,64.47,64.27,64.38,81394.0,55.7457,55.763,55.59,55.6851,81394.0
2021-03-18 13:00:00,64.43,64.56,64.43,64.49,34144.0,55.7284,55.8408,55.7284,55.7803,34144.0
2021-03-18 13:10:00,64.49,64.63,64.48,64.61,47008.0,55.7803,55.9013,55.7716,55.884,47008.0
2021-03-18 13:20:00,64.61,64.64,64.52,64.52,61478.0,55.884,55.91,55.8062,55.8062,61478.0
2021-03-18 13:30:00,64.51,64.53,64.36,64.38,42498.0,55.7976,55.8149,55.6678,55.6851,42498.0
2021-03-18 13:40:00,64.39,64.49,64.38,64.48,37958.0,55.6938,55.7803,55.6851,55.7716,37958.0
2021-03-18 13:50:00,64.49,64.69,64.46,64.69,29928.0,55.7803,55.9532,55.7543,55.9532,29928.0
2021-03-18 14:00:00,64.68,64.7,64.53,64.55,34136.0,55.9446,55.9619,55.8149,55.8321,34136.0
2021-03-18 14:10:00,64.56,64.64,64.5,64.5,48206.0,55.8408,55.91,55.7889,55.7889,48206.0
2021-03-18 14:20:00,64.51,64.72,64.51,64.65,27744.0,55.7976,55.9792,55.7976,55.9186,27744.0
2021-03-18 14:30:00,64.66,64.82,64.64,64.78,43120.0,55.9273,56.0657,55.91,56.0311,43120.0
2021-03-18 14:40:00,64.78,64.85,64.58,64.85,99426.0,56.0311,56.0916,55.8581,56.0916,99426.0
2021-03-18 14:50:00,64.86,64.92,64.76,64.84,72060.0,56.1003,56.1522,56.0138,56.083,72060.0
2021-03-18 15:00:00,64.85,64.85,64.63,64.75,42772.0,56.0916,56.0916,55.9013,56.0051,42772.0
2021-03-18 15:10:00,64.77,64.86,64.75,64.83,59166.0,56.0224,56.1003,56.0051,56.0743,59166.0
2021-03-18 15:20:00,64.85,64.89,64.67,64.88,54384.0,56.0916,56.1262,55.9359,56.1176,54384.0
2021-03-18 15:30:00,64.88,64.97,64.73,64.78,72830.0,56.1176,56.1954,55.9878,56.0311,72830.0
2021-03-18 15:40:00,64.78,64.82,64.58,64.67,118346.0,56.0311,56.0657,55.8581,55.9359,118346.0
2021-03-18 15:50:00,64.7,64.83,64.64,64.81,409124.0,55.9619,56.0743,55.91,56.057,409124.0
2021-03-19 09:30:00,65.01,65.02,64.62,64.75,628460.0,56.23,56.2387,55.8927,56.0051,628460.0
2021-03-19 09:40:00,64.77,65.03,64.67,64.77,102906.0,56.0224,56.2473,55.9359,56.0224,102906.0
2021-03-19 09:50:00,64.74,64.82,64.53,64.82,146120.0,55.9965,56.0657,55.8149,56.0657,146120.0
2021-03-19 10:00:00,64.8,64.85,64.57,64.62,39432.0,56.0484,56.0916,55.8494,55.8927,39432.0
2021-03-19 10:10:00,64.61,64.79,64.37,64.48,38118.0,55.884,56.0397,55.6765,55.7716,38118.0
2021-03-19 10:20:00,64.47,64.57,64.28,64.41,26286.0,55.763,55.8494,55.5986,55.7111,26286.0
2021-03-19 10:30:00,64.42,64.44,64.1,64.16,31502.0,55.7197,55.737,55.4429,55.4948,31502.0
2021-03-19 10:40:00,64.17,64.41,64.15,64.39,48970.0,55.5035,55.7111,55.4862,55.6938,48970.0
2021-03-19 10:50:00,64.4,64.67,64.4,64.49,37004.0,55.7024,55.9359,55.7024,55.7803,37004.0
2021-03-19 11:00:00,64.48,64.71,64.41,64.71,35022.0,55.7716,55.9705,55.7111,55.9705,35022.0
2021-03-19 11:10:00,64.71,64.71,64.27,64.3,28112.0,55.9705,55.9705,55.59,55.6159,28112.0
2021-03-19 11:20:00,64.33,64.54,64.28,64.41,22900.0,55.6419,55.8235,55.5986,55.7111,22900.0
2021-03-19 11:30:00,64.38,64.67,64.31,64.54,47422.0,55.6851,55.9359,55.6246,55.8235,47422.0
2021-03-19 11:40:00,64.52,64.88,64.51,64.75,51172.0,55.8062,56.1176,55.7976,56.0051,51172.0
2021-03-19 11:50:00,64.77,64.99,64.73,64.94,46256.0,56.0224,56.2127,55.9878,56.1695,46256.0
2021-03-19 12:00:00,64.92,65.05,64.88,65.05,49052.0,56.1522,56.2646,56.1176,56.2646,49052.0
2021-03-19 12:10:00,65.05,65.19,64.91,65.14,59372.0,56.2646,56.3857,56.1435,56.3425,59372.0
2021-03-19 12:20:00,65.14,65.25,65.09,65.17,48838.0,56.3425,56.4376,56.2992,56.3684,48838.0
2021-03-19 12:30:00,65.17,65.29,65.05,65.08,51958.0,56.3684,56.4722,56.2646,56.2906,51958.0
2021-03-19 12:40:00,65.08,65.14,64.91,64.97,57334.0,56.2906,56.3425,56.1435,56.1954,57334.0
2021-03-19 12:50:00,64.97,65.12,64.94,65.04,46288.0,56.1954,56.3252,56.1695,56.256,46288.0
2021-03-19 13:00:00,65.04,65.04,64.79,64.86,25798.0,56.256,56.256,56.0397,56.1003,25798.0
2021-03-19 13:10:00,64.86,64.89,64.72,64.77,27820.0,56.1003,56.1262,55.9792,56.0224,27820.0
2021-03-19 13:20:00,64.78,64.83,64.75,64.81,26820.0,56.0311,56.0743,56.0051,56.057,26820.0
2021-03-19 13:30:00,64.8,64.85,64.75,64.77,31382.0,56.0484,56.0916,56.0051,56.0224,31382.0
2021-03-19 13:40:00,64.71,64.82,64.67,64.8,24630.0,55.9705,56.0657,55.9359,56.0484,24630.0
2021-03-19 13:50:00,64.81,64.86,64.74,64.78,34332.0,56.057,56.1003,55.9965,56.0311,34332.0
2021-03-19 14:00:00,64.79,64.83,64.71,64.79,38606.0,56.0397,56.0743,55.9705,56.0397,38606.0
2021-03-19 14:10:00,64.8,65.04,64.76,65.0,43026.0,56.0484,56.256,56.0138,56.2214,43026.0
2021-03-19 14:20:00,65.01,65.03,64.86,64.98,55830.0,56.23,56.2473,56.1003,56.2041,55830.0
2021-03-19 14:30:00,64.99,65.07,64.94,64.99,90910.0,56.2127,56.2819,56.1695,56.2127,90910.0
2021-03-19 14:40:00,64.98,65.07,64.91,65.05,89536.0,56.2041,56.2819,56.1435,56.2646,89536.0
2021-03-19 14:50:00,65.05,65.14,64.91,65.11,46864.0,56.2646,56.3425,56.1435,56.3165,46864.0
2021-03-19 15:00:00,65.12,65.23,65.03,65.22,56360.0,56.3252,56.4203,56.2473,56.4117,56360.0
2021-03-19 15:10:00,65.22,65.23,64.97,64.99,62240.0,56.4117,56.4203,56.1954,56.2127,62240.0
2021-03-19 15:20:00,64.99,65.02,64.86,64.86,78094.0,56.2127,56.2387,56.1003,56.1003,78094.0
2021-03-19 15:30:00,64.87,65.05,64.87,64.94,95150.0,56.1089,56.2646,56.1089,56.1695,95150.0
2021-03-19 15:40:00,64.92,64.96,64.38,64.38,334450.0,56.1522,56.1868,55.6851,55.6851,334450.0
2021-03-19 15:50:00,64.35,64.46,64.06,64.31,766504.0,55.6592,55.7543,55.4083,55.6246,766504.0
2021-03-22 09:30:00,64.0,64.33,63.82,63.95,78418.0,55.3564,55.6419,55.2007,55.3132,78418.0
2021-03-22 09:40:00,63.91,63.96,63.73,63.91,27444.0,55.2786,55.3218,55.1229,55.2786,27444.0
2021-03-22 09:50:00,63.91,64.02,63.76,63.93,34422.0,55.2786,55.3737,55.1488,55.2959,34422.0
2021-03-22 10:00:00,63.95,64.05,63.91,64.03,37042.0,55.3132,55.3997,55.2786,55.3824,37042.0
2021-03-22 10:10:00,64.06,64.06,63.82,63.88,47392.0,55.4083,55.4083,55.2007,55.2526,47392.0
2021-03-22 10:20:00,63.86,63.94,63.82,63.9,29528.0,55.2353,55.3045,55.2007,55.2699,29528.0
2021-03-22 10:30:00,63.89,64.17,63.88,63.92,67626.0,55.2613,55.5035,55.2526,55.2872,67626.0
2021-03-22 10:40:00,63.94,64.02,63.88,63.92,19056.0,55.3045,55.3737,55.2526,55.2872,19056.0
2021-03-22 10:50:00,63.9,64.23,63.9,64.13,40722.0,55.2699,55.5554,55.2699,55.4689,40722.0
2021-03-22 11:00:00,64.14,64.23,64.11,64.18,45490.0,55.4775,55.5554,55.4516,55.5121,45490.0
2021-03-22 11:10:00,64.17,64.17,63.95,63.96,35852.0,55.5035,55.5035,55.3132,55.3218,35852.0
2021-03-22 11:20:00,63.94,63.96,63.83,63.89,22762.0,55.3045,55.3218,55.2094,55.2613,22762.0
2021-03-22 11:30:00,63.85,63.91,63.74,63.79,38480.0,55.2267,55.2786,55.1315,55.1748,38480.0
2021-03-22 11:40:00,63.8,63.8,63.68,63.69,16404.0,55.1834,55.1834,55.0796,55.0883,16404.0
2021-03-22 11:50:00,63.68,63.85,63.65,63.85,22158.0,55.0796,55.2267,55.0537,55.2267,22158.0
2021-03-22 12:00:00,63.83,63.9,63.76,63.85,17058.0,55.2094,55.2699,55.1488,55.2267,17058.0
2021-03-22 12:10:00,63.82,63.99,63.76,63.92,28432.0,55.2007,55.3478,55.1488,55.2872,28432.0
2021-03-22 12:20:00,63.92,63.92,63.63,63.79,78068.0,55.2872,55.2872,55.0364,55.1748,78068.0
2021-03-22 12:30:00,63.8,63.82,63.7,63.74,55278.0,55.1834,55.2007,55.0969,55.1315,55278.0
2021-03-22 12:40:00,63.75,63.76,63.48,63.48,40222.0,55.1402,55.1488,54.9067,54.9067,40222.0
2021-03-22 12:50:00,63.51,63.59,63.46,63.57,20480.0,54.9326,55.0018,54.8894,54.9845,20480.0
2021-03-22 13:00:00,63.6,63.65,63.48,63.6,23460.0,55.0105,55.0537,54.9067,55.0105,23460.0
2021-03-22 13:10:00,63.6,63.73,63.58,63.71,18028.0,55.0105,55.1229,54.9932,55.1056,18028.0
2021-03-22 13:20:00,63.72,63.82,63.69,63.71,18248.0,55.1142,55.2007,55.0883,55.1056,18248.0
2021-03-22 13:30:00,63.73,63.74,63.57,63.61,24318.0,55.1229,55.1315,54.9845,55.0191,24318.0
2021-03-22 13:40:00,63.63,63.66,63.54,63.57,12174.0,55.0364,55.0623,54.9586,54.9845,12174.0
2021-03-22 13:50:00,63.57,63.65,63.57,63.58,16188.0,54.9845,55.0537,54.9845,54.9932,16188.0
2021-03-22 14:00:00,63.59,63.65,63.55,63.57,12162.0,55.0018,55.0537,54.9672,54.9845,12162.0
2021-03-22 14:10:00,63.59,63.59,63.48,63.56,35890.0,55.0018,55.0018,54.9067,54.9759,35890.0
2021-03-22 14:20:00,63.57,63.63,63.52,63.6,29552.0,54.9845,55.0364,54.9413,55.0105,29552.0
2021-03-22 14:30:00,63.57,63.78,63.57,63.78,16740.0,54.9845,55.1661,54.9845,55.1661,16740.0
2021-03-22 14:40:00,63.79,63.84,63.72,63.84,27722.0,55.1748,55.218,55.1142,55.218,27722.0
2021-03-22 14:50:00,63.83,63.92,63.81,63.84,39298.0,55.2094,55.2872,55.1921,55.218,39298.0
2021-03-22 15:00:00,63.85,63.86,63.79,63.81,28558.0,55.2267,55.2353,55.1748,55.1921,28558.0
2021-03-22 15:10:00,63.79,63.9,63.78,63.82,22220.0,55.1748,55.2699,55.1661,55.2007,22220.0
2021-03-22 15:20:00,63.82,63.94,63.81,63.9,27326.0,55.2007,55.3045,55.1921,55.2699,27326.0
2021-03-22 15:30:00,63.88,63.9,63.8,63.85,51008.0,55.2526,55.2699,55.1834,55.2267,51008.0
2021-03-22 15:40:00,63.84,63.91,63.76,63.9,65440.0,55.218,55.2786,55.1488,55.2699,65440.0
2021-03-22 15:50:00,63.89,64.08,63.87,64.06,152698.0,55.2613,55.4256,55.244,55.4083,152698.0
2021-03-23 09:30:00,64.0,64.23,63.83,63.88,67388.0,55.3564,55.5554,55.2094,55.2526,67388.0
2021-03-23 09:40:00,63.88,64.11,63.84,64.02,28982.0,55.2526,55.4516,55.218,55.3737,28982.0
2021-03-23 09:50:00,63.98,64.14,63.93,64.1,49358.0,55.3391,55.4775,55.2959,55.4429,49358.0
2021-03-23 10:00:00,64.03,64.07,63.88,63.92,31296.0,55.3824,55.417,55.2526,55.2872,31296.0
2021-03-23 10:10:00,63.92,64.18,63.92,64.18,14936.0,55.2872,55.5121,55.2872,55.5121,14936.0
2021-03-23 10:20:00,64.16,64.27,64.13,64.18,36776.0,55.4948,55.59,55.4689,55.5121,36776.0
2021-03-23 10:30:00,64.16,64.49,64.14,64.43,39254.0,55.4948,55.7803,55.4775,55.7284,39254.0
2021-03-23 10:40:00,64.42,64.42,64.32,64.36,22074.0,55.7197,55.7197,55.6332,55.6678,22074.0
2021-03-23 10:50:00,64.35,64.52,64.33,64.36,29738.0,55.6592,55.8062,55.6419,55.6678,29738.0
2021-03-23 11:00:00,64.38,64.53,64.28,64.33,30308.0,55.6851,55.8149,55.5986,55.6419,30308.0
2021-03-23 11:10:00,64.35,64.55,64.35,64.53,17730.0,55.6592,55.8321,55.6592,55.8149,17730.0
2021-03-23 11:20:00,64.55,64.67,64.49,64.61,35176.0,55.8321,55.9359,55.7803,55.884,35176.0
2021-03-23 11:30:00,64.63,64.74,64.55,64.57,51078.0,55.9013,55.9965,55.8321,55.8494,51078.0
2021-03-23 11:40:00,64.59,64.8,64.58,64.72,25498.0,55.8667,56.0484,55.8581,55.9792,25498.0
2021-03-23 11:50:00,64.76,64.82,64.67,64.82,21808.0,56.0138,56.0657,55.9359,56.0657,21808.0
2021-03-23 12:00:00,64.81,64.88,64.75,64.79,23404.0,56.057,56.1176,56.0051,56.0397,23404.0
2021-03-23 12:10:00,64.81,64.94,64.79,64.89,17328.0,56.057,56.1695,56.0397,56.1262,17328.0
2021-03-23 12:20:00,64.89,64.92,64.8,64.8,20788.0,56.1262,56.1522,56.0484,56.0484,20788.0
2021-03-23 12:30:00,64.82,64.83,64.68,64.77,33728.0,56.0657,56.0743,55.9446,56.0224,33728.0
2021-03-23 12:40:00,64.78,64.81,64.61,64.74,42798.0,56.0311,56.057,55.884,55.9965,42798.0
2021-03-23 12:50:00,64.74,64.82,64.66,64.8,19298.0,55.9965,56.0657,55.9273,56.0484,19298.0
2021-03-23 13:00:00,64.82,64.88,64.79,64.81,28178.0,56.0657,56.1176,56.0397,56.057,28178.0
2021-03-23 13:10:00,64.79,64.92,64.75,64.92,17240.0,56.0397,56.1522,56.0051,56.1522,17240.0
2021-03-23 13:20:00,64.9,64.92,64.85,64.9,34580.0,56.1349,56.1522,56.0916,56.1349,34580.0
2021-03-23 13:30:00,64.86,64.92,64.85,64.86,22442.0,56.1003,56.1522,56.0916,56.1003,22442.0
2021-03-23 13:40:00,64.86,64.86,64.73,64.75,25226.0,56.1003,56.1003,55.9878,56.0051,25226.0
2021-03-23 13:50:00,64.75,64.85,64.71,64.83,26452.0,56.0051,56.0916,55.9705,56.0743,26452.0
2021-03-23 14:00:00,64.83,64.85,64.75,64.79,30072.0,56.0743,56.0916,56.0051,56.0397,30072.0
2021-03-23 14:10:00,64.81,64.87,64.79,64.85,24790.0,56.057,56.1089,56.0397,56.0916,24790.0
2021-03-23 14:20:00,64.85,65.02,64.85,65.01,45424.0,56.0916,56.2387,56.0916,56.23,45424.0
2021-03-23 14:30:00,65.03,65.03,64.85,64.91,23026.0,56.2473,56.2473,56.0916,56.1435,23026.0
2021-03-23 14:40:00,64.92,64.98,64.88,64.88,40936.0,56.1522,56.2041,56.1176,56.1176,40936.0
2021-03-23 14:50:00,64.88,64.92,64.73,64.82,21820.0,56.1176,56.1522,55.9878,56.0657,21820.0
2021-03-23 15:00:00,64.8,64.86,64.69,64.75,32224.0,56.0484,56.1003,55.9532,56.0051,32224.0
2021-03-23 15:10:00,64.75,64.8,64.64,64.78,91384.0,56.0051,56.0484,55.91,56.0311,91384.0
2021-03-23 15:20:00,64.76,64.79,64.6,64.65,64986.0,56.0138,56.0397,55.8754,55.9186,64986.0
2021-03-23 15:30:00,64.61,64.71,64.53,64.64,73802.0,55.884,55.9705,55.8149,55.91,73802.0
2021-03-23 15:40:00,64.61,64.71,64.51,64.66,74302.0,55.884,55.9705,55.7976,55.9273,74302.0
2021-03-23 15:50:00,64.63,64.81,64.52,64.8,242076.0,55.9013,56.057,55.8062,56.0484,242076.0
2021-03-24 09:30:00,63.74,64.02,63.74,63.8,64280.0,55.6018,55.846,55.6018,55.6541,64280.0
2021-03-24 09:40:00,63.83,64.32,63.82,64.22,37294.0,55.6803,56.1077,55.6716,56.0205,37294.0
2021-03-24 09:50:00,64.18,64.31,64.04,64.22,13712.0,55.9856,56.099,55.8635,56.0205,13712.0
2021-03-24 10:00:00,64.15,64.28,64.12,64.27,18590.0,55.9594,56.0728,55.9332,56.0641,18590.0
2021-03-24 10:10:00,64.29,64.41,63.99,63.99,32754.0,56.0815,56.1862,55.8198,55.8198,32754.0
2021-03-24 10:20:00,64.04,64.17,63.95,64.17,48670.0,55.8635,55.9769,55.785,55.9769,48670.0
2021-03-24 10:30:00,64.17,64.3,64.13,64.17,21584.0,55.9769,56.0903,55.942,55.9769,21584.0
2021-03-24 10:40:00,64.21,64.46,64.2,64.41,36162.0,56.0118,56.2298,56.003,56.1862,36162.0
2021-03-24 10:50:00,64.5,64.65,64.46,64.65,60056.0,56.2647,56.3956,56.2298,56.3956,60056.0
2021-03-24 11:00:00,64.67,64.78,64.62,64.75,32972.0,56.413,56.509,56.3694,56.4828,32972.0
2021-03-24 11:10:00,64.75,64.76,64.56,64.73,17600.0,56.4828,56.4915,56.3171,56.4654,17600.0
2021-03-24 11:20:00,64.81,64.81,64.7,64.79,22272.0,56.5352,56.5352,56.4392,56.5177,22272.0
2021-03-24 11:30:00,64.83,64.88,64.75,64.83,23778.0,56.5526,56.5962,56.4828,56.5526,23778.0
2021-03-24 11:40:00,64.81,64.95,64.76,64.92,12556.0,56.5352,56.6573,56.4915,56.6311,12556.0
2021-03-24 11:50:00,64.94,64.94,64.5,64.64,74162.0,56.6486,56.6486,56.2647,56.3869,74162.0
2021-03-24 12:00:00,64.62,64.86,64.5,64.83,49356.0,56.3694,56.5788,56.2647,56.5526,49356.0
2021-03-24 12:10:00,64.82,64.84,64.67,64.74,16508.0,56.5439,56.5613,56.413,56.4741,16508.0
2021-03-24 12:20:00,64.72,64.75,64.67,64.72,15368.0,56.4566,56.4828,56.413,56.4566,15368.0
2021-03-24 12:30:00,64.75,64.92,64.74,64.89,13572.0,56.4828,56.6311,56.4741,56.6049,13572.0
2021-03-24 12:40:00,64.86,64.97,64.85,64.85,18274.0,56.5788,56.6747,56.57,56.57,18274.0
2021-03-24 12:50:00,64.84,64.91,64.82,64.83,13438.0,56.5613,56.6224,56.5439,56.5526,13438.0
2021-03-24 13:00:00,64.81,64.91,64.74,64.78,21774.0,56.5352,56.6224,56.4741,56.509,21774.0
2021-03-24 13:10:00,64.78,64.79,64.61,64.66,25752.0,56.509,56.5177,56.3607,56.4043,25752.0
2021-03-24 13:20:00,64.66,64.73,64.61,64.7,16798.0,56.4043,56.4654,56.3607,56.4392,16798.0
2021-03-24 13:30:00,64.72,64.73,64.52,64.6,20398.0,56.4566,56.4654,56.2822,56.352,20398.0
2021-03-24 13:40:00,64.61,64.69,64.49,64.69,22100.0,56.3607,56.4305,56.256,56.4305,22100.0
2021-03-24 13:50:00,64.69,64.71,64.59,64.65,20968.0,56.4305,56.4479,56.3432,56.3956,20968.0
2021-03-24 14:00:00,64.66,64.66,64.42,64.46,18584.0,56.4043,56.4043,56.1949,56.2298,18584.0
2021-03-24 14:10:00,64.46,64.62,64.45,64.61,20956.0,56.2298,56.3694,56.2211,56.3607,20956.0
2021-03-24 14:20:00,64.59,64.62,64.42,64.42,13760.0,56.3432,56.3694,56.1949,56.1949,13760.0
2021-03-24 14:30:00,64.39,64.45,64.36,64.41,38806.0,56.1688,56.2211,56.1426,56.1862,38806.0
2021-03-24 14:40:00,64.46,64.67,64.44,64.67,18004.0,56.2298,56.413,56.2124,56.413,18004.0
2021-03-24 14:50:00,64.67,64.67,64.52,64.53,31156.0,56.413,56.413,56.2822,56.2909,31156.0
2021-03-24 15:00:00,64.53,64.72,64.52,64.69,30498.0,56.2909,56.4566,56.2822,56.4305,30498.0
2021-03-24 15:10:00,64.69,64.77,64.66,64.67,39812.0,56.4305,56.5003,56.4043,56.413,39812.0
2021-03-24 15:20:00,64.67,64.76,64.51,64.72,31134.0,56.413,56.4915,56.2735,56.4566,31134.0
2021-03-24 15:30:00,64.72,64.85,64.67,64.74,58590.0,56.4566,56.57,56.413,56.4741,58590.0
2021-03-24 15:40:00,64.76,64.77,64.61,64.69,79412.0,56.4915,56.5003,56.3607,56.4305,79412.0
2021-03-24 15:50:00,64.67,64.69,64.49,64.5,182626.0,56.413,56.4305,56.256,56.2647,182626.0
2021-03-25 09:30:00,64.88,65.0,64.35,64.44,63750.0,56.5962,56.7009,56.1339,56.2124,63750.0
2021-03-25 09:40:00,64.44,64.56,64.34,64.56,49440.0,56.2124,56.3171,56.1252,56.3171,49440.0
2021-03-25 09:50:00,64.49,64.56,64.33,64.56,57922.0,56.256,56.3171,56.1164,56.3171,57922.0
2021-03-25 10:00:00,64.52,64.54,64.23,64.49,30788.0,56.2822,56.2996,56.0292,56.256,30788.0
2021-03-25 10:10:00,64.48,64.58,64.4,64.53,27662.0,56.2473,56.3345,56.1775,56.2909,27662.0
2021-03-25 10:20:00,64.55,64.74,64.47,64.74,27178.0,56.3083,56.4741,56.2386,56.4741,27178.0
2021-03-25 10:30:00,64.71,64.74,64.5,64.5,58850.0,56.4479,56.4741,56.2647,56.2647,58850.0
2021-03-25 10:40:00,64.5,64.75,64.49,64.75,30360.0,56.2647,56.4828,56.256,56.4828,30360.0
2021-03-25 10:50:00,64.82,65.03,64.81,64.97,35100.0,56.5439,56.7271,56.5352,56.6747,35100.0
2021-03-25 11:00:00,64.93,65.28,64.92,65.28,43568.0,56.6398,56.9451,56.6311,56.9451,43568.0
2021-03-25 11:10:00,65.26,65.31,65.1,65.19,20724.0,56.9277,56.9713,56.7881,56.8666,20724.0
2021-03-25 11:20:00,65.19,65.22,65.1,65.18,18658.0,56.8666,56.8928,56.7881,56.8579,18658.0
2021-03-25 11:30:00,65.16,65.22,65.04,65.08,18294.0,56.8405,56.8928,56.7358,56.7707,18294.0
2021-03-25 11:40:00,65.11,65.13,64.86,64.96,38198.0,56.7968,56.8143,56.5788,56.666,38198.0
2021-03-25 11:50:00,65.0,65.14,64.97,65.1,22834.0,56.7009,56.823,56.6747,56.7881,22834.0
2021-03-25 12:00:00,65.1,65.16,64.99,65.09,24844.0,56.7881,56.8405,56.6922,56.7794,24844.0
2021-03-25 12:10:00,65.1,65.24,65.04,65.23,24798.0,56.7881,56.9102,56.7358,56.9015,24798.0
2021-03-25 12:20:00,65.23,65.39,65.18,65.25,43358.0,56.9015,57.0411,56.8579,56.919,43358.0
2021-03-25 12:30:00,65.27,65.31,65.22,65.31,26264.0,56.9364,56.9713,56.8928,56.9713,26264.0
2021-03-25 12:40:00,65.3,65.35,65.25,65.27,25628.0,56.9626,57.0062,56.919,56.9364,25628.0
2021-03-25 12:50:00,65.27,65.4,65.24,65.39,31182.0,56.9364,57.0498,56.9102,57.0411,31182.0
2021-03-25 13:00:00,65.39,65.44,65.24,65.24,27602.0,57.0411,57.0847,56.9102,56.9102,27602.0
2021-03-25 13:10:00,65.27,65.33,65.16,65.24,30636.0,56.9364,56.9888,56.8405,56.9102,30636.0
2021-03-25 13:20:00,65.25,65.26,65.07,65.17,40974.0,56.919,56.9277,56.762,56.8492,40974.0
2021-03-25 13:30:00,65.16,65.25,65.13,65.25,44826.0,56.8405,56.919,56.8143,56.919,44826.0
2021-03-25 13:40:00,65.25,65.33,65.23,65.27,40862.0,56.919,56.9888,56.9015,56.9364,40862.0
2021-03-25 13:50:00,65.25,65.25,65.02,65.05,25220.0,56.919,56.919,56.7183,56.7445,25220.0
2021-03-25 14:00:00,65.07,65.22,65.02,65.22,31858.0,56.762,56.8928,56.7183,56.8928,31858.0
2021-03-25 14:10:00,65.21,65.29,65.16,65.28,28824.0,56.8841,56.9539,56.8405,56.9451,28824.0
2021-03-25 14:20:00,65.28,65.32,65.16,65.17,29276.0,56.9451,56.98,56.8405,56.8492,29276.0
2021-03-25 14:30:00,65.17,65.3,65.16,65.24,30990.0,56.8492,56.9626,56.8405,56.9102,30990.0
2021-03-25 14:40:00,65.26,65.46,65.26,65.46,20732.0,56.9277,57.1022,56.9277,57.1022,20732.0
2021-03-25 14:50:00,65.46,65.58,65.36,65.39,48434.0,57.1022,57.2068,57.0149,57.0411,48434.0
2021-03-25 15:00:00,65.41,65.53,65.39,65.5,50278.0,57.0585,57.1632,57.0411,57.1371,50278.0
2021-03-25 15:10:00,65.5,65.69,65.5,65.64,51988.0,57.1371,57.3028,57.1371,57.2592,51988.0
2021-03-25 15:20:00,65.61,65.66,65.5,65.53,37714.0,57.233,57.2766,57.1371,57.1632,37714.0
2021-03-25 15:30:00,65.53,65.69,65.53,65.58,62122.0,57.1632,57.3028,57.1632,57.2068,62122.0
2021-03-25 15:40:00,65.6,65.65,65.52,65.61,66120.0,57.2243,57.2679,57.1545,57.233,66120.0
2021-03-25 15:50:00,65.61,65.72,65.49,65.49,226890.0,57.233,57.329,57.1283,57.1283,226890.0
2021-03-26 09:30:00,65.71,65.82,65.32,65.66,73648.0,57.3202,57.4162,56.98,57.2766,73648.0
2021-03-26 09:40:00,65.71,65.85,65.64,65.76,34022.0,57.3202,57.4424,57.2592,57.3639,34022.0
2021-03-26 09:50:00,65.75,65.8,65.58,65.63,61824.0,57.3551,57.3987,57.2068,57.2505,61824.0
2021-03-26 10:00:00,65.63,65.76,65.41,65.41,33414.0,57.2505,57.3639,57.0585,57.0585,33414.0
2021-03-26 10:10:00,65.51,65.66,65.43,65.6,29386.0,57.1458,57.2766,57.076,57.2243,29386.0
2021-03-26 10:20:00,65.55,65.55,65.22,65.28,17096.0,57.1807,57.1807,56.8928,56.9451,17096.0
2021-03-26 10:30:00,65.26,65.31,65.13,65.19,14498.0,56.9277,56.9713,56.8143,56.8666,14498.0
2021-03-26 10:40:00,65.21,65.29,65.14,65.29,11344.0,56.8841,56.9539,56.823,56.9539,11344.0
2021-03-26 10:50:00,65.27,65.31,65.2,65.25,8492.0,56.9364,56.9713,56.8754,56.919,8492.0
2021-03-26 11:00:00,65.27,65.55,65.26,65.41,26506.0,56.9364,57.1807,56.9277,57.0585,26506.0
2021-03-26 11:10:00,65.39,65.46,65.29,65.32,12616.0,57.0411,57.1022,56.9539,56.98,12616.0
2021-03-26 11:20:00,65.3,65.42,65.26,65.36,17436.0,56.9626,57.0673,56.9277,57.0149,17436.0
2021-03-26 11:30:00,65.38,65.41,65.3,65.3,27866.0,57.0324,57.0585,56.9626,56.9626,27866.0
2021-03-26 11:40:00,65.3,65.55,65.26,65.55,56412.0,56.9626,57.1807,56.9277,57.1807,56412.0
2021-03-26 11:50:00,65.51,65.53,65.36,65.42,37104.0,57.1458,57.1632,57.0149,57.0673,37104.0
2021-03-26 12:00:00,65.42,65.51,65.39,65.45,107442.0,57.0673,57.1458,57.0411,57.0934,107442.0
2021-03-26 12:10:00,65.45,65.48,65.23,65.4,79702.0,57.0934,57.1196,56.9015,57.0498,79702.0
2021-03-26 12:20:00,65.42,65.51,65.38,65.43,83334.0,57.0673,57.1458,57.0324,57.076,83334.0
2021-03-26 12:30:00,65.45,65.56,65.35,65.56,52696.0,57.0934,57.1894,57.0062,57.1894,52696.0
2021-03-26 12:40:00,65.56,65.66,65.55,65.66,16446.0,57.1894,57.2766,57.1807,57.2766,16446.0
2021-03-26 12:50:00,65.66,65.86,65.61,65.79,49346.0,57.2766,57.4511,57.233,57.39,49346.0
2021-03-26 13:00:00,65.75,65.76,65.61,65.76,27764.0,57.3551,57.3639,57.233,57.3639,27764.0
2021-03-26 13:10:00,65.73,65.74,65.5,65.5,15986.0,57.3377,57.3464,57.1371,57.1371,15986.0
2021-03-26 13:20:00,65.49,65.66,65.49,65.61,17914.0,57.1283,57.2766,57.1283,57.233,17914.0
2021-03-26 13:30:00,65.59,65.69,65.56,65.56,18476.0,57.2156,57.3028,57.1894,57.1894,18476.0
2021-03-26 13:40:00,65.55,65.55,65.48,65.53,17494.0,57.1807,57.1807,57.1196,57.1632,17494.0
2021-03-26 13:50:00,65.53,65.57,65.51,65.52,25926.0,57.1632,57.1981,57.1458,57.1545,25926.0
2021-03-26 14:00:00,65.52,65.58,65.51,65.58,20548.0,57.1545,57.2068,57.1458,57.2068,20548.0
2021-03-26 14:10:00,65.58,65.63,65.51,65.61,17820.0,57.2068,57.2505,57.1458,57.233,17820.0
2021-03-26 14:20:00,65.64,65.78,65.64,65.76,38572.0,57.2592,57.3813,57.2592,57.3639,38572.0
2021-03-26 14:30:00,65.75,65.8,65.64,65.7,28374.0,57.3551,57.3987,57.2592,57.3115,28374.0
2021-03-26 14:40:00,65.72,65.76,65.56,65.61,22546.0,57.329,57.3639,57.1894,57.233,22546.0
2021-03-26 14:50:00,65.6,65.67,65.6,65.64,26730.0,57.2243,57.2853,57.2243,57.2592,26730.0
2021-03-26 15:00:00,65.67,65.7,65.6,65.67,25208.0,57.2853,57.3115,57.2243,57.2853,25208.0
2021-03-26 15:10:00,65.68,65.71,65.62,65.67,27374.0,57.2941,57.3202,57.2417,57.2853,27374.0
2021-03-26 15:20:00,65.68,65.69,65.55,65.59,40700.0,57.2941,57.3028,57.1807,57.2156,40700.0
2021-03-26 15:30:00,65.6,65.91,65.56,65.84,62012.0,57.2243,57.4947,57.1894,57.4336,62012.0
2021-03-26 15:40:00,65.83,65.91,65.79,65.86,62550.0,57.4249,57.4947,57.39,57.4511,62550.0
2021-03-26 15:50:00,65.88,66.2,65.78,66.08,296334.0,57.4685,57.7477,57.3813,57.643,296334.0
2021-03-29 09:30:00,66.05,66.28,65.91,66.08,36746.0,57.6168,57.8175,57.4947,57.643,36746.0
2021-03-29 09:40:00,66.04,66.11,65.85,65.88,18604.0,57.6081,57.6692,57.4424,57.4685,18604.0
2021-03-29 09:50:00,65.83,66.09,65.8,66.09,10614.0,57.4249,57.6517,57.3987,57.6517,10614.0
2021-03-29 10:00:00,66.09,66.24,66.0,66.12,25338.0,57.6517,57.7826,57.5732,57.6779,25338.0
2021-03-29 10:10:00,66.08,66.08,65.69,65.71,19210.0,57.643,57.643,57.3028,57.3202,19210.0
2021-03-29 10:20:00,65.74,65.89,65.74,65.83,12156.0,57.3464,57.4773,57.3464,57.4249,12156.0
2021-03-29 10:30:00,65.82,65.91,65.76,65.78,17488.0,57.4162,57.4947,57.3639,57.3813,17488.0
2021-03-29 10:40:00,65.75,65.97,65.68,65.97,15954.0,57.3551,57.547,57.2941,57.547,15954.0
2021-03-29 10:50:00,65.94,66.08,65.89,66.08,46106.0,57.5209,57.643,57.4773,57.643,46106.0
2021-03-29 11:00:00,66.09,66.22,66.07,66.19,46282.0,57.6517,57.7651,57.6343,57.739,46282.0
2021-03-29 11:10:00,66.18,66.35,66.17,66.32,15316.0,57.7302,57.8785,57.7215,57.8524,15316.0
2021-03-29 11:20:00,66.3,66.5,66.22,66.49,28448.0,57.8349,58.0094,57.7651,58.0007,28448.0
2021-03-29 11:30:00,66.48,66.48,66.3,66.36,27184.0,57.9919,57.9919,57.8349,57.8872,27184.0
2021-03-29 11:40:00,66.36,66.43,66.24,66.28,18262.0,57.8872,57.9483,57.7826,57.8175,18262.0
2021-03-29 11:50:00,66.28,66.31,66.11,66.23,17178.0,57.8175,57.8436,57.6692,57.7738,17178.0
2021-03-29 12:00:00,66.22,66.27,66.18,66.22,25968.0,57.7651,57.8087,57.7302,57.7651,25968.0
2021-03-29 12:10:00,66.22,66.27,66.14,66.17,26436.0,57.7651,57.8087,57.6953,57.7215,26436.0
2021-03-29 12:20:00,66.19,66.32,66.19,66.28,55142.0,57.739,57.8524,57.739,57.8175,55142.0
2021-03-29 12:30:00,66.28,66.39,66.23,66.34,15058.0,57.8175,57.9134,57.7738,57.8698,15058.0
2021-03-29 12:40:00,66.36,66.47,66.32,66.45,28136.0,57.8872,57.9832,57.8524,57.9658,28136.0
2021-03-29 12:50:00,66.43,66.5,66.38,66.5,53562.0,57.9483,58.0094,57.9047,58.0094,53562.0
2021-03-29 13:00:00,66.48,66.61,66.47,66.53,37448.0,57.9919,58.1053,57.9832,58.0355,37448.0
2021-03-29 13:10:00,66.51,66.55,66.36,66.38,17860.0,58.0181,58.053,57.8872,57.9047,17860.0
2021-03-29 13:20:00,66.37,66.42,66.31,66.36,20490.0,57.896,57.9396,57.8436,57.8872,20490.0
2021-03-29 13:30:00,66.36,66.51,66.33,66.48,35220.0,57.8872,58.0181,57.8611,57.9919,35220.0
2021-03-29 13:40:00,66.49,66.65,66.48,66.6,22020.0,58.0007,58.1402,57.9919,58.0966,22020.0
2021-03-29 13:50:00,66.6,66.61,66.46,66.49,26094.0,58.0966,58.1053,57.9745,58.0007,26094.0
2021-03-29 14:00:00,66.47,66.53,66.42,66.52,27788.0,57.9832,58.0355,57.9396,58.0268,27788.0
2021-03-29 14:10:00,66.51,66.52,66.41,66.43,24640.0,58.0181,58.0268,57.9309,57.9483,24640.0
2021-03-29 14:20:00,66.45,66.53,66.41,66.46,25696.0,57.9658,58.0355,57.9309,57.9745,25696.0
2021-03-29 14:30:00,66.45,66.5,66.39,66.49,32536.0,57.9658,58.0094,57.9134,58.0007,32536.0
2021-03-29 14:40:00,66.49,66.55,66.42,66.45,35388.0,58.0007,58.053,57.9396,57.9658,35388.0
2021-03-29 14:50:00,66.45,66.47,66.33,66.47,30786.0,57.9658,57.9832,57.8611,57.9832,30786.0
2021-03-29 15:00:00,66.46,66.5,66.28,66.3,35990.0,57.9745,58.0094,57.8175,57.8349,35990.0
2021-03-29 15:10:00,66.29,66.3,66.14,66.14,36208.0,57.8262,57.8349,57.6953,57.6953,36208.0
2021-03-29 15:20:00,66.17,66.2,66.03,66.09,43780.0,57.7215,57.7477,57.5994,57.6517,43780.0
2021-03-29 15:30:00,66.08,66.16,66.05,66.13,57054.0,57.643,57.7128,57.6168,57.6866,57054.0
2021-03-29 15:40:00,66.11,66.11,66.0,66.0,94404.0,57.6692,57.6692,57.5732,57.5732,94404.0
2021-03-29 15:50:00,66.02,66.1,65.93,66.09,259848.0,57.5907,57.6604,57.5122,57.6517,259848.0
2021-03-30 09:30:00,65.54,65.74,65.4,65.56,33628.0,57.1719,57.3464,57.0498,57.1894,33628.0
2021-03-30 09:40:00,65.62,65.78,65.44,65.74,12346.0,57.2417,57.3813,57.0847,57.3464,12346.0
2021-03-30 09:50:00,65.65,65.77,65.54,65.54,9926.0,57.2679,57.3726,57.1719,57.1719,9926.0
2021-03-30 10:00:00,65.57,65.78,65.54,65.66,21642.0,57.1981,57.3813,57.1719,57.2766,21642.0
2021-03-30 10:10:00,65.64,65.77,65.61,65.66,10364.0,57.2592,57.3726,57.233,57.2766,10364.0
2021-03-30 10:20:00,65.61,65.95,65.61,65.94,33320.0,57.233,57.5296,57.233,57.5209,33320.0
2021-03-30 10:30:00,65.91,65.92,65.64,65.71,20378.0,57.4947,57.5034,57.2592,57.3202,20378.0
2021-03-30 10:40:00,65.71,65.75,65.63,65.75,14728.0,57.3202,57.3551,57.2505,57.3551,14728.0
2021-03-30 10:50:00,65.78,65.79,65.57,65.57,14798.0,57.3813,57.39,57.1981,57.1981,14798.0
2021-03-30 11:00:00,65.57,65.61,65.37,65.37,19528.0,57.1981,57.233,57.0237,57.0237,19528.0
2021-03-30 11:10:00,65.35,65.51,65.31,65.44,16470.0,57.0062,57.1458,56.9713,57.0847,16470.0
2021-03-30 11:20:00,65.47,65.55,65.42,65.46,24638.0,57.1109,57.1807,57.0673,57.1022,24638.0
2021-03-30 11:30:00,65.39,65.42,65.26,65.39,10600.0,57.0411,57.0673,56.9277,57.0411,10600.0
2021-03-30 11:40:00,65.38,65.54,65.35,65.54,12382.0,57.0324,57.1719,57.0062,57.1719,12382.0
2021-03-30 11:50:00,65.52,65.57,65.36,65.41,11928.0,57.1545,57.1981,57.0149,57.0585,11928.0
2021-03-30 12:00:00,65.46,65.5,65.41,65.42,7636.0,57.1022,57.1371,57.0585,57.0673,7636.0
2021-03-30 12:10:00,65.46,65.52,65.39,65.42,6820.0,57.1022,57.1545,57.0411,57.0673,6820.0
2021-03-30 12:20:00,65.41,65.5,65.39,65.42,5508.0,57.0585,57.1371,57.0411,57.0673,5508.0
2021-03-30 12:30:00,65.43,65.49,65.41,65.49,8050.0,57.076,57.1283,57.0585,57.1283,8050.0
2021-03-30 12:40:00,65.5,65.5,65.36,65.39,9306.0,57.1371,57.1371,57.0149,57.0411,9306.0
2021-03-30 12:50:00,65.39,65.48,65.36,65.44,9916.0,57.0411,57.1196,57.0149,57.0847,9916.0
2021-03-30 13:00:00,65.42,65.48,65.41,65.48,5928.0,57.0673,57.1196,57.0585,57.1196,5928.0
2021-03-30 13:10:00,65.52,65.58,65.51,65.55,6256.0,57.1545,57.2068,57.1458,57.1807,6256.0
2021-03-30 13:20:00,65.55,65.58,65.53,65.57,4748.0,57.1807,57.2068,57.1632,57.1981,4748.0
2021-03-30 13:30:00,65.58,65.63,65.54,65.63,9412.0,57.2068,57.2505,57.1719,57.2505,9412.0
2021-03-30 13:40:00,65.64,65.66,65.6,65.65,9792.0,57.2592,57.2766,57.2243,57.2679,9792.0
2021-03-30 13:50:00,65.66,65.74,65.64,65.69,9458.0,57.2766,57.3464,57.2592,57.3028,9458.0
2021-03-30 14:00:00,65.67,65.72,65.58,65.64,11740.0,57.2853,57.329,57.2068,57.2592,11740.0
2021-03-30 14:10:00,65.66,65.66,65.58,65.61,6468.0,57.2766,57.2766,57.2068,57.233,6468.0
2021-03-30 14:20:00,65.62,65.62,65.53,65.56,12766.0,57.2417,57.2417,57.1632,57.1894,12766.0
2021-03-30 14:30:00,65.56,65.58,65.46,65.47,10848.0,57.1894,57.2068,57.1022,57.1109,10848.0
2021-03-30 14:40:00,65.47,65.72,65.47,65.72,17068.0,57.1109,57.329,57.1109,57.329,17068.0
2021-03-30 14:50:00,65.73,66.0,65.7,66.0,29722.0,57.3377,57.5732,57.3115,57.5732,29722.0
2021-03-30 15:00:00,66.02,66.03,65.72,65.72,25432.0,57.5907,57.5994,57.329,57.329,25432.0
2021-03-30 15:10:00,65.74,65.74,65.65,65.69,18254.0,57.3464,57.3464,57.2679,57.3028,18254.0
2021-03-30 15:20:00,65.71,65.78,65.68,65.75,19944.0,57.3202,57.3813,57.2941,57.3551,19944.0
2021-03-30 15:30:00,65.77,65.77,65.63,65.67,27134.0,57.3726,57.3726,57.2505,57.2853,27134.0
2021-03-30 15:40:00,65.67,65.73,65.6,65.67,37054.0,57.2853,57.3377,57.2243,57.2853,37054.0
2021-03-30 15:50:00,65.66,65.81,65.61,65.79,176812.0,57.2766,57.4075,57.233,57.39,176812.0
2021-03-31 09:30:00,65.77,66.27,65.49,66.26,51960.0,57.3726,57.8087,57.1283,57.8,51960.0
2021-03-31 09:40:00,66.18,66.18,65.64,65.69,35016.0,57.7302,57.7302,57.2592,57.3028,35016.0
2021-03-31 09:50:00,65.66,65.99,65.64,65.99,20502.0,57.2766,57.5645,57.2592,57.5645,20502.0
2021-03-31 10:00:00,66.0,66.06,65.74,65.79,17402.0,57.5732,57.6256,57.3464,57.39,17402.0
2021-03-31 10:10:00,65.83,65.97,65.77,65.77,14122.0,57.4249,57.547,57.3726,57.3726,14122.0
2021-03-31 10:20:00,65.86,65.95,65.79,65.79,13684.0,57.4511,57.5296,57.39,57.39,13684.0
2021-03-31 10:30:00,65.71,65.82,65.6,65.78,9108.0,57.3202,57.4162,57.2243,57.3813,9108.0
2021-03-31 10:40:00,65.81,66.03,65.81,65.97,11284.0,57.4075,57.5994,57.4075,57.547,11284.0
2021-03-31 10:50:00,65.94,66.08,65.86,65.94,16432.0,57.5209,57.643,57.4511,57.5209,16432.0
2021-03-31 11:00:00,65.91,65.94,65.75,65.84,15698.0,57.4947,57.5209,57.3551,57.4336,15698.0
2021-03-31 11:10:00,65.89,66.02,65.84,65.89,11610.0,57.4773,57.5907,57.4336,57.4773,11610.0
2021-03-31 11:20:00,65.9,65.92,65.77,65.92,14768.0,57.486,57.5034,57.3726,57.5034,14768.0
2021-03-31 11:30:00,65.89,65.9,65.75,65.78,5428.0,57.4773,57.486,57.3551,57.3813,5428.0
2021-03-31 11:40:00,65.78,65.83,65.73,65.77,6812.0,57.3813,57.4249,57.3377,57.3726,6812.0
2021-03-31 11:50:00,65.77,65.9,65.75,65.83,7046.0,57.3726,57.486,57.3551,57.4249,7046.0
2021-03-31 12:00:00,65.83,65.83,65.73,65.74,5364.0,57.4249,57.4249,57.3377,57.3464,5364.0
2021-03-31 12:10:00,65.75,65.79,65.67,65.71,8446.0,57.3551,57.39,57.2853,57.3202,8446.0
2021-03-31 12:20:00,65.7,65.82,65.66,65.78,10496.0,57.3115,57.4162,57.2766,57.3813,10496.0
2021-03-31 12:30:00,65.8,65.86,65.76,65.82,7220.0,57.3987,57.4511,57.3639,57.4162,7220.0
2021-03-31 12:40:00,65.82,65.88,65.75,65.81,11404.0,57.4162,57.4685,57.3551,57.4075,11404.0
2021-03-31 12:50:00,65.82,65.87,65.78,65.82,10566.0,57.4162,57.4598,57.3813,57.4162,10566.0
2021-03-31 13:00:00,65.82,65.87,65.79,65.8,10072.0,57.4162,57.4598,57.39,57.3987,10072.0
2021-03-31 13:10:00,65.8,65.88,65.8,65.82,7636.0,57.3987,57.4685,57.3987,57.4162,7636.0
2021-03-31 13:20:00,65.83,65.95,65.76,65.89,14378.0,57.4249,57.5296,57.3639,57.4773,14378.0
2021-03-31 13:30:00,65.89,65.99,65.89,65.94,29844.0,57.4773,57.5645,57.4773,57.5209,29844.0
2021-03-31 13:40:00,65.96,66.02,65.95,65.96,11176.0,57.5383,57.5907,57.5296,57.5383,11176.0
2021-03-31 13:50:00,65.97,66.01,65.97,66.0,6448.0,57.547,57.5819,57.547,57.5732,6448.0
2021-03-31 14:00:00,65.99,66.1,65.88,66.08,21666.0,57.5645,57.6604,57.4685,57.643,21666.0
2021-03-31 14:10:00,66.06,66.1,66.02,66.05,8816.0,57.6256,57.6604,57.5907,57.6168,8816.0
2021-03-31 14:20:00,66.05,66.11,66.05,66.06,20178.0,57.6168,57.6692,57.6168,57.6256,20178.0
2021-03-31 14:30:00,66.08,66.16,66.08,66.11,15556.0,57.643,57.7128,57.643,57.6692,15556.0
2021-03-31 14:40:00,66.13,66.14,65.99,65.99,19044.0,57.6866,57.6953,57.5645,57.5645,19044.0
2021-03-31 14:50:00,65.99,66.03,65.94,65.99,16202.0,57.5645,57.5994,57.5209,57.5645,16202.0
2021-03-31 15:00:00,65.98,66.0,65.88,65.99,33162.0,57.5558,57.5732,57.4685,57.5645,33162.0
2021-03-31 15:10:00,65.98,66.0,65.91,65.97,28474.0,57.5558,57.5732,57.4947,57.547,28474.0
2021-03-31 15:20:00,65.97,66.09,65.96,66.08,55718.0,57.547,57.6517,57.5383,57.643,55718.0
2021-03-31 15:30:00,66.08,66.28,66.03,66.24,56630.0,57.643,57.8175,57.5994,57.7826,56630.0
2021-03-31 15:40:00,66.28,66.36,66.17,66.27,84786.0,57.8175,57.8872,57.7215,57.8087,84786.0
2021-03-31 15:50:00,66.27,66.46,66.16,66.39,269708.0,57.8087,57.9745,57.7128,57.9134,269708.0
2021-04-01 09:30:00,66.21,66.5,65.78,65.87,77634.0,57.7564,58.0094,57.3813,57.4598,77634.0
2021-04-01 09:40:00,65.88,66.16,65.83,66.08,21586.0,57.4685,57.7128,57.4249,57.643,21586.0
2021-04-01 09:50:00,66.07,66.19,65.79,65.8,25398.0,57.6343,57.739,57.39,57.3987,25398.0
2021-04-01 10:00:00,65.83,66.19,65.8,66.09,28034.0,57.4249,57.739,57.3987,57.6517,28034.0
2021-04-01 10:10:00,66.11,66.23,66.07,66.07,15282.0,57.6692,57.7738,57.6343,57.6343,15282.0
2021-04-01 10:20:00,66.05,66.12,65.97,66.08,10444.0,57.6168,57.6779,57.547,57.643,10444.0
2021-04-01 10:30:00,66.09,66.16,65.97,65.97,17118.0,57.6517,57.7128,57.547,57.547,17118.0
2021-04-01 10:40:00,65.99,66.0,65.78,65.86,10728.0,57.5645,57.5732,57.3813,57.4511,10728.0
2021-04-01 10:50:00,65.87,66.0,65.81,65.83,18832.0,57.4598,57.5732,57.4075,57.4249,18832.0
2021-04-01 11:00:00,65.87,66.04,65.87,66.0,10232.0,57.4598,57.6081,57.4598,57.5732,10232.0
2021-04-01 11:10:00,66.06,66.08,66.0,66.07,12452.0,57.6256,57.643,57.5732,57.6343,12452.0
2021-04-01 11:20:00,66.08,66.16,65.91,65.93,8658.0,57.643,57.7128,57.4947,57.5122,8658.0
2021-04-01 11:30:00,65.9,65.9,65.79,65.86,10478.0,57.486,57.486,57.39,57.4511,10478.0
2021-04-01 11:40:00,65.88,66.02,65.88,65.99,13344.0,57.4685,57.5907,57.4685,57.5645,13344.0
2021-04-01 11:50:00,66.01,66.16,66.01,66.15,9302.0,57.5819,57.7128,57.5819,57.7041,9302.0
2021-04-01 12:00:00,66.16,66.17,66.06,66.08,14720.0,57.7128,57.7215,57.6256,57.643,14720.0
2021-04-01 12:10:00,66.11,66.11,65.95,65.98,7270.0,57.6692,57.6692,57.5296,57.5558,7270.0
2021-04-01 12:20:00,66.0,66.01,65.91,65.95,10144.0,57.5732,57.5819,57.4947,57.5296,10144.0
2021-04-01 12:30:00,65.94,66.0,65.91,65.95,12230.0,57.5209,57.5732,57.4947,57.5296,12230.0
2021-04-01 12:40:00,65.92,65.97,65.86,65.89,9914.0,57.5034,57.547,57.4511,57.4773,9914.0
2021-04-01 12:50:00,65.91,65.97,65.89,65.96,11376.0,57.4947,57.547,57.4773,57.5383,11376.0
2021-04-01 13:00:00,65.95,66.0,65.89,65.89,14002.0,57.5296,57.5732,57.4773,57.4773,14002.0
2021-04-01 13:10:00,65.89,65.9,65.78,65.83,10190.0,57.4773,57.486,57.3813,57.4249,10190.0
2021-04-01 13:20:00,65.82,65.86,65.79,65.85,11810.0,57.4162,57.4511,57.39,57.4424,11810.0
2021-04-01 13:30:00,65.83,65.86,65.79,65.8,11010.0,57.4249,57.4511,57.39,57.3987,11010.0
2021-04-01 13:40:00,65.79,65.82,65.75,65.77,9588.0,57.39,57.4162,57.3551,57.3726,9588.0
2021-04-01 13:50:00,65.75,65.77,65.71,65.71,13660.0,57.3551,57.3726,57.3202,57.3202,13660.0
2021-04-01 14:00:00,65.72,65.72,65.64,65.64,9646.0,57.329,57.329,57.2592,57.2592,9646.0
2021-04-01 14:10:00,65.63,65.67,65.56,65.64,12044.0,57.2505,57.2853,57.1894,57.2592,12044.0
2021-04-01 14:20:00,65.64,65.65,65.54,65.54,9494.0,57.2592,57.2679,57.1719,57.1719,9494.0
2021-04-01 14:30:00,65.55,65.56,65.47,65.49,14676.0,57.1807,57.1894,57.1109,57.1283,14676.0
2021-04-01 14:40:00,65.5,65.51,65.44,65.46,13218.0,57.1371,57.1458,57.0847,57.1022,13218.0
2021-04-01 14:50:00,65.44,65.49,65.41,65.47,22764.0,57.0847,57.1283,57.0585,57.1109,22764.0
2021-04-01 15:00:00,65.48,65.61,65.45,65.58,28042.0,57.1196,57.233,57.0934,57.2068,28042.0
2021-04-01 15:10:00,65.58,65.61,65.48,65.53,27460.0,57.2068,57.233,57.1196,57.1632,27460.0
2021-04-01 15:20:00,65.51,65.54,65.43,65.5,27346.0,57.1458,57.1719,57.076,57.1371,27346.0
2021-04-01 15:30:00,65.52,65.57,65.41,65.47,35914.0,57.1545,57.1981,57.0585,57.1109,35914.0
2021-04-01 15:40:00,65.44,65.74,65.44,65.72,54010.0,57.0847,57.3464,57.0847,57.329,54010.0
2021-04-01 15:50:00,65.74,65.93,65.72,65.92,293322.0,57.3464,57.5122,57.329,57.5034,293322.0
2021-04-05 09:30:00,66.26,66.74,66.26,66.52,109426.0,57.8,58.2187,57.8,58.0268,109426.0
2021-04-05 09:40:00,66.6,66.73,66.53,66.7,45744.0,58.0966,58.21,58.0355,58.1838,45744.0
2021-04-05 09:50:00,66.69,67.11,66.67,67.1,56566.0,58.1751,58.5415,58.1577,58.5328,56566.0
2021-04-05 10:00:00,67.11,67.2,67.02,67.18,50410.0,58.5415,58.62,58.463,58.6026,50410.0
2021-04-05 10:10:00,67.17,67.45,67.15,67.45,38360.0,58.5938,58.8381,58.5764,58.8381,38360.0
2021-04-05 10:20:00,67.44,67.52,67.21,67.27,54076.0,58.8294,58.8991,58.6287,58.6811,54076.0
2021-04-05 10:30:00,67.31,67.33,67.17,67.18,62324.0,58.716,58.7334,58.5938,58.6026,62324.0
2021-04-05 10:40:00,67.18,67.22,67.01,67.18,41410.0,58.6026,58.6374,58.4543,58.6026,41410.0
2021-04-05 10:50:00,67.21,67.53,67.21,67.48,33514.0,58.6287,58.9079,58.6287,58.8642,33514.0
2021-04-05 11:00:00,67.48,67.6,67.44,67.53,30258.0,58.8642,58.9689,58.8294,58.9079,30258.0
2021-04-05 11:10:00,67.52,67.63,67.33,67.36,20968.0,58.8991,58.9951,58.7334,58.7596,20968.0
2021-04-05 11:20:00,67.36,67.43,67.35,67.41,21500.0,58.7596,58.8206,58.7508,58.8032,21500.0
2021-04-05 11:30:00,67.41,67.47,67.33,67.47,20158.0,58.8032,58.8555,58.7334,58.8555,20158.0
2021-04-05 11:40:00,67.49,67.49,67.39,67.39,16354.0,58.873,58.873,58.7857,58.7857,16354.0
2021-04-05 11:50:00,67.41,67.46,67.36,67.42,33044.0,58.8032,58.8468,58.7596,58.8119,33044.0
2021-04-05 12:00:00,67.44,67.47,67.36,67.42,24200.0,58.8294,58.8555,58.7596,58.8119,24200.0
2021-04-05 12:10:00,67.4,67.42,67.3,67.32,28826.0,58.7945,58.8119,58.7072,58.7247,28826.0
2021-04-05 12:20:00,67.32,67.38,67.3,67.36,28924.0,58.7247,58.777,58.7072,58.7596,28924.0
2021-04-05 12:30:00,67.37,67.49,67.35,67.47,25228.0,58.7683,58.873,58.7508,58.8555,25228.0
2021-04-05 12:40:00,67.46,67.54,67.42,67.5,25696.0,58.8468,58.9166,58.8119,58.8817,25696.0
2021-04-05 12:50:00,67.51,67.53,67.45,67.5,20716.0,58.8904,58.9079,58.8381,58.8817,20716.0
2021-04-05 13:00:00,67.5,67.53,67.44,67.48,19222.0,58.8817,58.9079,58.8294,58.8642,19222.0
2021-04-05 13:10:00,67.48,67.56,67.35,67.45,61150.0,58.8642,58.934,58.7508,58.8381,61150.0
2021-04-05 13:20:00,67.42,67.42,67.14,67.17,19506.0,58.8119,58.8119,58.5677,58.5938,19506.0
2021-04-05 13:30:00,67.14,67.27,67.05,67.08,18248.0,58.5677,58.6811,58.4892,58.5153,18248.0
2021-04-05 13:40:00,67.06,67.07,66.95,66.96,19304.0,58.4979,58.5066,58.4019,58.4106,19304.0
2021-04-05 13:50:00,66.96,66.96,66.89,66.94,15730.0,58.4106,58.4106,58.3496,58.3932,15730.0
2021-04-05 14:00:00,66.95,66.95,66.83,66.86,16672.0,58.4019,58.4019,58.2972,58.3234,16672.0
2021-04-05 14:10:00,66.86,66.89,66.78,66.81,21606.0,58.3234,58.3496,58.2536,58.2798,21606.0
2021-04-05 14:20:00,66.81,66.92,66.78,66.91,23508.0,58.2798,58.3757,58.2536,58.367,23508.0
2021-04-05 14:30:00,66.91,67.05,66.89,67.03,23916.0,58.367,58.4892,58.3496,58.4717,23916.0
2021-04-05 14:40:00,67.04,67.06,66.98,67.02,36376.0,58.4804,58.4979,58.4281,58.463,36376.0
2021-04-05 14:50:00,67.0,67.08,66.97,66.98,44670.0,58.4455,58.5153,58.4194,58.4281,44670.0
2021-04-05 15:00:00,66.97,67.03,66.91,67.02,29412.0,58.4194,58.4717,58.367,58.463,29412.0
2021-04-05 15:10:00,67.02,67.08,67.02,67.06,21300.0,58.463,58.5153,58.463,58.4979,21300.0
2021-04-05 15:20:00,67.04,67.05,66.91,66.95,18118.0,58.4804,58.4892,58.367,58.4019,18118.0
2021-04-05 15:30:00,66.92,67.0,66.9,66.94,43722.0,58.3757,58.4455,58.3583,58.3932,43722.0
2021-04-05 15:40:00,66.94,66.98,66.83,66.92,61264.0,58.3932,58.4281,58.2972,58.3757,61264.0
2021-04-05 15:50:00,66.91,67.0,66.79,66.92,210418.0,58.367,58.4455,58.2623,58.3757,210418.0
2021-04-06 09:30:00,66.56,66.84,66.39,66.48,39412.0,58.0617,58.306,57.9134,57.9919,39412.0
2021-04-06 09:40:00,66.56,66.7,66.41,66.69,11830.0,58.0617,58.1838,57.9309,58.1751,11830.0
2021-04-06 09:50:00,66.66,66.8,66.58,66.58,11944.0,58.1489,58.2711,58.0792,58.0792,11944.0
2021-04-06 10:00:00,66.63,66.74,66.58,66.74,13954.0,58.1228,58.2187,58.0792,58.2187,13954.0
2021-04-06 10:10:00,66.73,66.94,66.72,66.94,16274.0,58.21,58.3932,58.2013,58.3932,16274.0
2021-04-06 10:20:00,66.92,66.99,66.76,66.8,29342.0,58.3757,58.4368,58.2362,58.2711,29342.0
2021-04-06 10:30:00,66.75,66.99,66.75,66.94,9144.0,58.2275,58.4368,58.2275,58.3932,9144.0
2021-04-06 10:40:00,66.92,66.93,66.83,66.85,10666.0,58.3757,58.3845,58.2972,58.3147,10666.0
2021-04-06 10:50:00,66.85,66.93,66.79,66.82,13910.0,58.3147,58.3845,58.2623,58.2885,13910.0
2021-04-06 11:00:00,66.85,66.97,66.83,66.88,11126.0,58.3147,58.4194,58.2972,58.3409,11126.0
2021-04-06 11:10:00,66.86,67.06,66.83,67.04,25688.0,58.3234,58.4979,58.2972,58.4804,25688.0
2021-04-06 11:20:00,67.01,67.14,66.99,67.13,17728.0,58.4543,58.5677,58.4368,58.5589,17728.0
2021-04-06 11:30:00,67.13,67.15,67.0,67.07,34810.0,58.5589,58.5764,58.4455,58.5066,34810.0
2021-04-06 11:40:00,67.07,67.09,66.99,67.04,44690.0,58.5066,58.524,58.4368,58.4804,44690.0
2021-04-06 11:50:00,67.06,67.1,67.06,67.06,12424.0,58.4979,58.5328,58.4979,58.4979,12424.0
2021-04-06 12:00:00,67.08,67.19,67.07,67.12,17412.0,58.5153,58.6113,58.5066,58.5502,17412.0
2021-04-06 12:10:00,67.13,67.23,67.08,67.2,12948.0,58.5589,58.6462,58.5153,58.62,12948.0
2021-04-06 12:20:00,67.2,67.27,67.14,67.23,12074.0,58.62,58.6811,58.5677,58.6462,12074.0
2021-04-06 12:30:00,67.24,67.26,67.02,67.03,10146.0,58.6549,58.6723,58.463,58.4717,10146.0
2021-04-06 12:40:00,67.05,67.08,67.03,67.06,14322.0,58.4892,58.5153,58.4717,58.4979,14322.0
2021-04-06 12:50:00,67.07,67.16,67.05,67.13,12366.0,58.5066,58.5851,58.4892,58.5589,12366.0
2021-04-06 13:00:00,67.14,67.32,67.14,67.32,17700.0,58.5677,58.7247,58.5677,58.7247,17700.0
2021-04-06 13:10:00,67.36,67.36,67.15,67.18,9276.0,58.7596,58.7596,58.5764,58.6026,9276.0
2021-04-06 13:20:00,67.17,67.27,67.17,67.27,18574.0,58.5938,58.6811,58.5938,58.6811,18574.0
2021-04-06 13:30:00,67.27,67.27,67.08,67.14,23604.0,58.6811,58.6811,58.5153,58.5677,23604.0
2021-04-06 13:40:00,67.14,67.14,67.05,67.1,13870.0,58.5677,58.5677,58.4892,58.5328,13870.0
2021-04-06 13:50:00,67.11,67.11,67.05,67.05,8448.0,58.5415,58.5415,58.4892,58.4892,8448.0
2021-04-06 14:00:00,67.04,67.11,67.0,67.1,18250.0,58.4804,58.5415,58.4455,58.5328,18250.0
2021-04-06 14:10:00,67.07,67.11,67.02,67.05,20190.0,58.5066,58.5415,58.463,58.4892,20190.0
2021-04-06 14:20:00,67.04,67.09,67.02,67.09,18066.0,58.4804,58.524,58.463,58.524,18066.0
2021-04-06 14:30:00,67.1,67.11,67.08,67.1,14000.0,58.5328,58.5415,58.5153,58.5328,14000.0
2021-04-06 14:40:00,67.11,67.13,67.08,67.09,15962.0,58.5415,58.5589,58.5153,58.524,15962.0
2021-04-06 14:50:00,67.08,67.1,67.05,67.06,26074.0,58.5153,58.5328,58.4892,58.4979,26074.0
2021-04-06 15:00:00,67.05,67.13,66.95,67.11,28260.0,58.4892,58.5589,58.4019,58.5415,28260.0
2021-04-06 15:10:00,67.11,67.14,67.03,67.05,33094.0,58.5415,58.5677,58.4717,58.4892,33094.0
2021-04-06 15:20:00,67.05,67.11,67.04,67.11,51560.0,58.4892,58.5415,58.4804,58.5415,51560.0
2021-04-06 15:30:00,67.08,67.09,66.91,67.03,109106.0,58.5153,58.524,58.367,58.4717,109106.0
2021-04-06 15:40:00,67.03,67.09,67.02,67.07,56018.0,58.4717,58.524,58.463,58.5066,56018.0
2021-04-06 15:50:00,67.06,67.17,67.06,67.11,171308.0,58.4979,58.5938,58.4979,58.5415,171308.0
2021-04-07 09:30:00,67.09,67.33,67.02,67.19,46872.0,58.524,58.7334,58.463,58.6113,46872.0
2021-04-07 09:40:00,67.16,67.18,66.75,66.89,29428.0,58.5851,58.6026,58.2275,58.3496,29428.0
2021-04-07 09:50:00,66.89,66.9,66.69,66.74,22298.0,58.3496,58.3583,58.1751,58.2187,22298.0
2021-04-07 10:00:00,66.78,67.04,66.75,66.99,33176.0,58.2536,58.4804,58.2275,58.4368,33176.0
2021-04-07 10:10:00,67.01,67.04,66.83,66.89,36218.0,58.4543,58.4804,58.2972,58.3496,36218.0
2021-04-07 10:20:00,66.89,67.05,66.84,66.96,28804.0,58.3496,58.4892,58.306,58.4106,28804.0
2021-04-07 10:30:00,66.94,66.98,66.78,66.83,63884.0,58.3932,58.4281,58.2536,58.2972,63884.0
2021-04-07 10:40:00,66.86,66.97,66.78,66.85,38758.0,58.3234,58.4194,58.2536,58.3147,38758.0
2021-04-07 10:50:00,66.86,66.91,66.66,66.69,29730.0,58.3234,58.367,58.1489,58.1751,29730.0
2021-04-07 11:00:00,66.71,66.74,66.5,66.55,59556.0,58.1926,58.2187,58.0094,58.053,59556.0
2021-04-07 11:10:00,66.56,66.56,66.44,66.44,96262.0,58.0617,58.0617,57.957,57.957,96262.0
2021-04-07 11:20:00,66.47,66.74,66.44,66.64,17830.0,57.9832,58.2187,57.957,58.1315,17830.0
2021-04-07 11:30:00,66.67,66.83,66.67,66.77,13494.0,58.1577,58.2972,58.1577,58.2449,13494.0
2021-04-07 11:40:00,66.78,66.81,66.57,66.57,17586.0,58.2536,58.2798,58.0704,58.0704,17586.0
2021-04-07 11:50:00,66.54,66.62,66.5,66.57,14252.0,58.0443,58.1141,58.0094,58.0704,14252.0
2021-04-07 12:00:00,66.58,66.64,66.56,66.61,31408.0,58.0792,58.1315,58.0617,58.1053,31408.0
2021-04-07 12:10:00,66.63,66.76,66.61,66.61,39092.0,58.1228,58.2362,58.1053,58.1053,39092.0
2021-04-07 12:20:00,66.64,66.71,66.58,66.6,13572.0,58.1315,58.1926,58.0792,58.0966,13572.0
2021-04-07 12:30:00,66.61,66.67,66.57,66.67,23352.0,58.1053,58.1577,58.0704,58.1577,23352.0
2021-04-07 12:40:00,66.68,66.73,66.64,66.71,20478.0,58.1664,58.21,58.1315,58.1926,20478.0
2021-04-07 12:50:00,66.71,66.77,66.69,66.74,16484.0,58.1926,58.2449,58.1751,58.2187,16484.0
2021-04-07 13:00:00,66.73,66.81,66.73,66.78,16122.0,58.21,58.2798,58.21,58.2536,16122.0
2021-04-07 13:10:00,66.78,66.85,66.75,66.79,19900.0,58.2536,58.3147,58.2275,58.2623,19900.0
2021-04-07 13:20:00,66.76,66.8,66.74,66.74,31394.0,58.2362,58.2711,58.2187,58.2187,31394.0
2021-04-07 13:30:00,66.75,66.75,66.61,66.66,30956.0,58.2275,58.2275,58.1053,58.1489,30956.0
2021-04-07 13:40:00,66.66,66.74,66.62,66.63,168546.0,58.1489,58.2187,58.1141,58.1228,168546.0
2021-04-07 13:50:00,66.61,66.67,66.6,66.64,40374.0,58.1053,58.1577,58.0966,58.1315,40374.0
2021-04-07 14:00:00,66.66,66.69,66.61,66.61,18992.0,58.1489,58.1751,58.1053,58.1053,18992.0
2021-04-07 14:10:00,66.61,66.64,66.48,66.48,20074.0,58.1053,58.1315,57.9919,57.9919,20074.0
2021-04-07 14:20:00,66.47,66.5,66.39,66.42,16050.0,57.9832,58.0094,57.9134,57.9396,16050.0
2021-04-07 14:30:00,66.43,66.52,66.39,66.43,20202.0,57.9483,58.0268,57.9134,57.9483,20202.0
2021-04-07 14:40:00,66.43,66.5,66.41,66.42,15260.0,57.9483,58.0094,57.9309,57.9396,15260.0
2021-04-07 14:50:00,66.42,66.48,66.39,66.44,25574.0,57.9396,57.9919,57.9134,57.957,25574.0
2021-04-07 15:00:00,66.43,66.45,66.32,66.32,30886.0,57.9483,57.9658,57.8524,57.8524,30886.0
2021-04-07 15:10:00,66.33,66.39,66.31,66.39,44490.0,57.8611,57.9134,57.8436,57.9134,44490.0
2021-04-07 15:20:00,66.41,66.48,66.35,66.48,34402.0,57.9309,57.9919,57.8785,57.9919,34402.0
2021-04-07 15:30:00,66.47,66.54,66.42,66.49,51492.0,57.9832,58.0443,57.9396,58.0007,51492.0
2021-04-07 15:40:00,66.49,66.58,66.49,66.55,40822.0,58.0007,58.0792,58.0007,58.053,40822.0
2021-04-07 15:50:00,66.57,66.77,66.52,66.76,196426.0,58.0704,58.2449,58.0268,58.2362,196426.0
2021-04-08 09:30:00,66.94,67.0,66.69,66.75,58974.0,58.3932,58.4455,58.1751,58.2275,58974.0
2021-04-08 09:40:00,66.75,67.15,66.75,67.06,49106.0,58.2275,58.5764,58.2275,58.4979,49106.0
2021-04-08 09:50:00,67.08,67.28,66.97,67.14,123622.0,58.5153,58.6898,58.4194,58.5677,123622.0
2021-04-08 10:00:00,67.14,67.33,67.12,67.14,98726.0,58.5677,58.7334,58.5502,58.5677,98726.0
2021-04-08 10:10:00,67.16,67.3,67.13,67.26,97778.0,58.5851,58.7072,58.5589,58.6723,97778.0
2021-04-08 10:20:00,67.24,67.45,67.24,67.45,71132.0,58.6549,58.8381,58.6549,58.8381,71132.0
2021-04-08 10:30:00,67.42,67.6,67.24,67.24,88612.0,58.8119,58.9689,58.6549,58.6549,88612.0
2021-04-08 10:40:00,67.22,67.24,66.97,67.08,67508.0,58.6374,58.6549,58.4194,58.5153,67508.0
2021-04-08 10:50:00,67.08,67.16,67.02,67.04,30260.0,58.5153,58.5851,58.463,58.4804,30260.0
2021-04-08 11:00:00,67.05,67.08,66.97,67.06,20240.0,58.4892,58.5153,58.4194,58.4979,20240.0
2021-04-08 11:10:00,67.05,67.14,67.04,67.1,51200.0,58.4892,58.5677,58.4804,58.5328,51200.0
2021-04-08 11:20:00,67.1,67.18,67.05,67.17,40996.0,58.5328,58.6026,58.4892,58.5938,40996.0
2021-04-08 11:30:00,67.19,67.19,66.94,66.94,127606.0,58.6113,58.6113,58.3932,58.3932,127606.0
2021-04-08 11:40:00,66.95,67.01,66.83,66.99,37858.0,58.4019,58.4543,58.2972,58.4368,37858.0
2021-04-08 11:50:00,66.98,67.04,66.95,66.96,36118.0,58.4281,58.4804,58.4019,58.4106,36118.0
2021-04-08 12:00:00,66.95,67.03,66.89,66.91,15986.0,58.4019,58.4717,58.3496,58.367,15986.0
2021-04-08 12:10:00,66.92,67.12,66.92,67.12,14596.0,58.3757,58.5502,58.3757,58.5502,14596.0
2021-04-08 12:20:00,67.11,67.11,66.92,66.92,92924.0,58.5415,58.5415,58.3757,58.3757,92924.0
2021-04-08 12:30:00,66.92,66.93,66.78,66.92,23476.0,58.3757,58.3845,58.2536,58.3757,23476.0
2021-04-08 12:40:00,66.94,66.96,66.89,66.95,10498.0,58.3932,58.4106,58.3496,58.4019,10498.0
2021-04-08 12:50:00,66.95,66.95,66.72,66.73,21390.0,58.4019,58.4019,58.2013,58.21,21390.0
2021-04-08 13:00:00,66.75,66.83,66.73,66.74,9730.0,58.2275,58.2972,58.21,58.2187,9730.0
2021-04-08 13:10:00,66.75,66.8,66.71,66.75,19622.0,58.2275,58.2711,58.1926,58.2275,19622.0
2021-04-08 13:20:00,66.74,66.76,66.69,66.69,16924.0,58.2187,58.2362,58.1751,58.1751,16924.0
2021-04-08 13:30:00,66.69,66.83,66.66,66.83,17324.0,58.1751,58.2972,58.1489,58.2972,17324.0
2021-04-08 13:40:00,66.83,66.83,66.75,66.77,13118.0,58.2972,58.2972,58.2275,58.2449,13118.0
2021-04-08 13:50:00,66.82,66.82,66.73,66.77,22094.0,58.2885,58.2885,58.21,58.2449,22094.0
2021-04-08 14:00:00,66.78,66.8,66.73,66.78,18864.0,58.2536,58.2711,58.21,58.2536,18864.0
2021-04-08 14:10:00,66.79,66.82,66.74,66.81,15720.0,58.2623,58.2885,58.2187,58.2798,15720.0
2021-04-08 14:20:00,66.81,66.83,66.78,66.82,13542.0,58.2798,58.2972,58.2536,58.2885,13542.0
2021-04-08 14:30:00,66.83,66.85,66.77,66.79,24252.0,58.2972,58.3147,58.2449,58.2623,24252.0
2021-04-08 14:40:00,66.81,66.87,66.81,66.86,18614.0,58.2798,58.3321,58.2798,58.3234,18614.0
2021-04-08 14:50:00,66.86,67.01,66.86,66.97,36440.0,58.3234,58.4543,58.3234,58.4194,36440.0
2021-04-08 15:00:00,66.97,67.0,66.89,66.92,25100.0,58.4194,58.4455,58.3496,58.3757,25100.0
2021-04-08 15:10:00,66.92,66.94,66.89,66.89,24186.0,58.3757,58.3932,58.3496,58.3496,24186.0
2021-04-08 15:20:00,66.89,66.94,66.86,66.92,29094.0,58.3496,58.3932,58.3234,58.3757,29094.0
2021-04-08 15:30:00,66.92,66.97,66.74,66.75,21120.0,58.3757,58.4194,58.2187,58.2275,21120.0
2021-04-08 15:40:00,66.76,66.79,66.59,66.59,52252.0,58.2362,58.2623,58.0879,58.0879,52252.0
2021-04-08 15:50:00,66.62,66.77,66.55,66.6,183410.0,58.1141,58.2449,58.053,58.0966,183410.0
2021-04-09 09:30:00,66.64,67.06,66.64,67.0,34976.0,58.1315,58.4979,58.1315,58.4455,34976.0
2021-04-09 09:40:00,66.86,67.0,66.66,66.8,20794.0,58.3234,58.4455,58.1489,58.2711,20794.0
2021-04-09 09:50:00,66.76,66.99,66.72,66.99,23402.0,58.2362,58.4368,58.2013,58.4368,23402.0
2021-04-09 10:00:00,66.98,67.05,66.89,66.89,25208.0,58.4281,58.4892,58.3496,58.3496,25208.0
2021-04-09 10:10:00,66.89,67.02,66.86,66.89,14364.0,58.3496,58.463,58.3234,58.3496,14364.0
2021-04-09 10:20:00,66.91,66.96,66.82,66.88,14056.0,58.367,58.4106,58.2885,58.3409,14056.0
2021-04-09 10:30:00,66.94,67.07,66.88,66.98,17506.0,58.3932,58.5066,58.3409,58.4281,17506.0
2021-04-09 10:40:00,67.0,67.04,66.9,66.93,11594.0,58.4455,58.4804,58.3583,58.3845,11594.0
2021-04-09 10:50:00,66.95,67.07,66.9,67.03,20324.0,58.4019,58.5066,58.3583,58.4717,20324.0
2021-04-09 11:00:00,67.01,67.03,66.91,66.96,8796.0,58.4543,58.4717,58.367,58.4106,8796.0
2021-04-09 11:10:00,66.99,67.01,66.89,67.0,12390.0,58.4368,58.4543,58.3496,58.4455,12390.0
2021-04-09 11:20:00,67.08,67.27,67.07,67.27,16610.0,58.5153,58.6811,58.5066,58.6811,16610.0
2021-04-09 11:30:00,67.26,67.33,67.14,67.24,22466.0,58.6723,58.7334,58.5677,58.6549,22466.0
2021-04-09 11:40:00,67.21,67.28,67.2,67.25,21144.0,58.6287,58.6898,58.62,58.6636,21144.0
2021-04-09 11:50:00,67.25,67.25,67.07,67.08,7942.0,58.6636,58.6636,58.5066,58.5153,7942.0
2021-04-09 12:00:00,67.08,67.11,67.0,67.01,12904.0,58.5153,58.5415,58.4455,58.4543,12904.0
2021-04-09 12:10:00,67.02,67.03,66.96,66.96,9420.0,58.463,58.4717,58.4106,58.4106,9420.0
2021-04-09 12:20:00,66.97,67.02,66.92,67.02,13060.0,58.4194,58.463,58.3757,58.463,13060.0
2021-04-09 12:30:00,67.0,67.04,66.9,66.92,30396.0,58.4455,58.4804,58.3583,58.3757,30396.0
2021-04-09 12:40:00,66.92,66.95,66.86,66.95,13342.0,58.3757,58.4019,58.3234,58.4019,13342.0
2021-04-09 12:50:00,66.92,66.97,66.77,66.78,13854.0,58.3757,58.4194,58.2449,58.2536,13854.0
2021-04-09 13:00:00,66.77,66.87,66.77,66.87,14764.0,58.2449,58.3321,58.2449,58.3321,14764.0
2021-04-09 13:10:00,66.87,66.96,66.86,66.96,10914.0,58.3321,58.4106,58.3234,58.4106,10914.0
2021-04-09 13:20:00,66.94,66.96,66.91,66.96,10476.0,58.3932,58.4106,58.367,58.4106,10476.0
2021-04-09 13:30:00,66.97,66.99,66.91,66.98,16768.0,58.4194,58.4368,58.367,58.4281,16768.0
2021-04-09 13:40:00,66.96,67.05,66.96,67.0,15878.0,58.4106,58.4892,58.4106,58.4455,15878.0
2021-04-09 13:50:00,66.97,67.02,66.92,67.02,28182.0,58.4194,58.463,58.3757,58.463,28182.0
2021-04-09 14:00:00,67.04,67.05,66.96,66.99,21428.0,58.4804,58.4892,58.4106,58.4368,21428.0
2021-04-09 14:10:00,67.0,67.0,66.86,66.87,18680.0,58.4455,58.4455,58.3234,58.3321,18680.0
2021-04-09 14:20:00,66.86,66.91,66.86,66.89,16262.0,58.3234,58.367,58.3234,58.3496,16262.0
2021-04-09 14:30:00,66.89,66.92,66.85,66.86,19620.0,58.3496,58.3757,58.3147,58.3234,19620.0
2021-04-09 14:40:00,66.86,66.93,66.82,66.92,17870.0,58.3234,58.3845,58.2885,58.3757,17870.0
2021-04-09 14:50:00,66.9,66.98,66.86,66.94,20270.0,58.3583,58.4281,58.3234,58.3932,20270.0
2021-04-09 15:00:00,66.92,66.94,66.84,66.93,23174.0,58.3757,58.3932,58.306,58.3845,23174.0
2021-04-09 15:10:00,66.92,66.95,66.88,66.95,13838.0,58.3757,58.4019,58.3409,58.4019,13838.0
2021-04-09 15:20:00,66.95,67.08,66.95,67.08,18022.0,58.4019,58.5153,58.4019,58.5153,18022.0
2021-04-09 15:30:00,67.07,67.09,66.99,67.08,32464.0,58.5066,58.524,58.4368,58.5153,32464.0
2021-04-09 15:40:00,67.07,67.15,67.05,67.09,39326.0,58.5066,58.5764,58.4892,58.524,39326.0
2021-04-09 15:50:00,67.11,67.22,67.08,67.14,170982.0,58.5415,58.6374,58.5153,58.5677,170982.0
2021-04-12 09:30:00,67.37,67.68,67.12,67.66,57180.0,58.7683,59.0387,58.5502,59.0213,57180.0
2021-04-12 09:40:00,67.66,67.77,67.57,67.67,32750.0,59.0213,59.1172,58.9428,59.03,32750.0
2021-04-12 09:50:00,67.65,67.9,67.61,67.86,40830.0,59.0125,59.2306,58.9777,59.1957,40830.0
2021-04-12 10:00:00,67.86,67.86,67.42,67.49,33726.0,59.1957,59.1957,58.8119,58.873,33726.0
2021-04-12 10:10:00,67.42,67.47,67.28,67.28,53236.0,58.8119,58.8555,58.6898,58.6898,53236.0
2021-04-12 10:20:00,67.26,67.34,67.15,67.2,129960.0,58.6723,58.7421,58.5764,58.62,129960.0
2021-04-12 10:30:00,67.17,67.33,67.07,67.07,67670.0,58.5938,58.7334,58.5066,58.5066,67670.0
2021-04-12 10:40:00,67.07,67.12,66.94,66.94,36996.0,58.5066,58.5502,58.3932,58.3932,36996.0
2021-04-12 10:50:00,66.94,66.94,66.6,66.6,46250.0,58.3932,58.3932,58.0966,58.0966,46250.0
2021-04-12 11:00:00,66.6,66.69,66.44,66.69,56604.0,58.0966,58.1751,57.957,58.1751,56604.0
2021-04-12 11:10:00,66.69,66.71,66.48,66.64,33758.0,58.1751,58.1926,57.9919,58.1315,33758.0
2021-04-12 11:20:00,66.58,66.61,66.52,66.53,14016.0,58.0792,58.1053,58.0268,58.0355,14016.0
2021-04-12 11:30:00,66.52,66.67,66.52,66.64,16026.0,58.0268,58.1577,58.0268,58.1315,16026.0
2021-04-12 11:40:00,66.64,66.73,66.57,66.64,37258.0,58.1315,58.21,58.0704,58.1315,37258.0
2021-04-12 11:50:00,66.64,66.66,66.58,66.58,44570.0,58.1315,58.1489,58.0792,58.0792,44570.0
2021-04-12 12:00:00,66.57,66.64,66.52,66.64,13172.0,58.0704,58.1315,58.0268,58.1315,13172.0
2021-04-12 12:10:00,66.67,66.73,66.67,66.7,14616.0,58.1577,58.21,58.1577,58.1838,14616.0
2021-04-12 12:20:00,66.68,66.72,66.62,66.64,12288.0,58.1664,58.2013,58.1141,58.1315,12288.0
2021-04-12 12:30:00,66.63,66.75,66.61,66.74,17188.0,58.1228,58.2275,58.1053,58.2187,17188.0
2021-04-12 12:40:00,66.72,66.76,66.69,66.69,10366.0,58.2013,58.2362,58.1751,58.1751,10366.0
2021-04-12 12:50:00,66.71,66.73,66.66,66.67,11070.0,58.1926,58.21,58.1489,58.1577,11070.0
2021-04-12 13:00:00,66.69,66.73,66.66,66.7,12018.0,58.1751,58.21,58.1489,58.1838,12018.0
2021-04-12 13:10:00,66.71,66.72,66.65,66.71,14270.0,58.1926,58.2013,58.1402,58.1926,14270.0
2021-04-12 13:20:00,66.73,66.73,66.61,66.62,17792.0,58.21,58.21,58.1053,58.1141,17792.0
2021-04-12 13:30:00,66.62,66.64,66.57,66.59,15378.0,58.1141,58.1315,58.0704,58.0879,15378.0
2021-04-12 13:40:00,66.6,66.72,66.6,66.71,31488.0,58.0966,58.2013,58.0966,58.1926,31488.0
2021-04-12 13:50:00,66.7,66.71,66.64,66.64,21174.0,58.1838,58.1926,58.1315,58.1315,21174.0
2021-04-12 14:00:00,66.69,66.7,66.64,66.65,17156.0,58.1751,58.1838,58.1315,58.1402,17156.0
2021-04-12 14:10:00,66.65,66.65,66.54,66.56,17838.0,58.1402,58.1402,58.0443,58.0617,17838.0
2021-04-12 14:20:00,66.56,66.64,66.55,66.63,44264.0,58.0617,58.1315,58.053,58.1228,44264.0
2021-04-12 14:30:00,66.61,66.69,66.6,66.63,57614.0,58.1053,58.1751,58.0966,58.1228,57614.0
2021-04-12 14:40:00,66.63,66.69,66.57,66.64,47806.0,58.1228,58.1751,58.0704,58.1315,47806.0
2021-04-12 14:50:00,66.64,66.66,66.54,66.61,25072.0,58.1315,58.1489,58.0443,58.1053,25072.0
2021-04-12 15:00:00,66.61,66.64,66.56,66.6,23300.0,58.1053,58.1315,58.0617,58.0966,23300.0
2021-04-12 15:10:00,66.6,66.6,66.46,66.47,34724.0,58.0966,58.0966,57.9745,57.9832,34724.0
2021-04-12 15:20:00,66.49,66.51,66.39,66.42,48030.0,58.0007,58.0181,57.9134,57.9396,48030.0
2021-04-12 15:30:00,66.42,66.46,66.36,66.39,74056.0,57.9396,57.9745,57.8872,57.9134,74056.0
2021-04-12 15:40:00,66.39,66.58,66.35,66.58,75402.0,57.9134,58.0792,57.8785,58.0792,75402.0
2021-04-12 15:50:00,66.56,66.67,66.51,66.64,239180.0,58.0617,58.1577,58.0181,58.1315,239180.0
2021-04-13 09:30:00,66.35,66.53,65.81,65.98,111570.0,57.8785,58.0355,57.4075,57.5558,111570.0
2021-04-13 09:40:00,66.04,66.36,65.81,66.36,55732.0,57.6081,57.8872,57.4075,57.8872,55732.0
2021-04-13 09:50:00,66.33,66.67,66.3,66.67,47166.0,57.8611,58.1577,57.8349,58.1577,47166.0
2021-04-13 10:00:00,66.67,66.83,66.64,66.83,39150.0,58.1577,58.2972,58.1315,58.2972,39150.0
2021-04-13 10:10:00,66.82,67.0,66.78,66.94,28994.0,58.2885,58.4455,58.2536,58.3932,28994.0
2021-04-13 10:20:00,66.95,66.95,66.75,66.8,36036.0,58.4019,58.4019,58.2275,58.2711,36036.0
2021-04-13 10:30:00,66.8,66.9,66.76,66.88,34430.0,58.2711,58.3583,58.2362,58.3409,34430.0
2021-04-13 10:40:00,66.85,66.99,66.78,66.91,29658.0,58.3147,58.4368,58.2536,58.367,29658.0
2021-04-13 10:50:00,66.9,66.94,66.74,66.85,136526.0,58.3583,58.3932,58.2187,58.3147,136526.0
2021-04-13 11:00:00,66.85,66.98,66.75,66.98,26520.0,58.3147,58.4281,58.2275,58.4281,26520.0
2021-04-13 11:10:00,67.0,67.2,66.98,67.16,31046.0,58.4455,58.62,58.4281,58.5851,31046.0
2021-04-13 11:20:00,67.18,67.23,67.1,67.22,33782.0,58.6026,58.6462,58.5328,58.6374,33782.0
2021-04-13 11:30:00,67.22,67.33,67.17,67.3,21564.0,58.6374,58.7334,58.5938,58.7072,21564.0
2021-04-13 11:40:00,67.3,67.42,67.26,67.39,50742.0,58.7072,58.8119,58.6723,58.7857,50742.0
2021-04-13 11:50:00,67.4,67.48,67.31,67.45,21176.0,58.7945,58.8642,58.716,58.8381,21176.0
2021-04-13 12:00:00,67.45,67.49,67.35,67.36,20206.0,58.8381,58.873,58.7508,58.7596,20206.0
2021-04-13 12:10:00,67.38,67.46,67.37,67.41,23294.0,58.777,58.8468,58.7683,58.8032,23294.0
2021-04-13 12:20:00,67.38,67.47,67.36,67.45,21574.0,58.777,58.8555,58.7596,58.8381,21574.0
2021-04-13 12:30:00,67.45,67.55,67.43,67.53,19070.0,58.8381,58.9253,58.8206,58.9079,19070.0
2021-04-13 12:40:00,67.53,67.66,67.53,67.55,56102.0,58.9079,59.0213,58.9079,58.9253,56102.0
2021-04-13 12:50:00,67.55,67.65,67.55,67.6,17490.0,58.9253,59.0125,58.9253,58.9689,17490.0
2021-04-13 13:00:00,67.6,67.61,67.53,67.53,22834.0,58.9689,58.9777,58.9079,58.9079,22834.0
2021-04-13 13:10:00,67.53,67.55,67.45,67.51,36162.0,58.9079,58.9253,58.8381,58.8904,36162.0
2021-04-13 13:20:00,67.52,67.6,67.49,67.6,17032.0,58.8991,58.9689,58.873,58.9689,17032.0
2021-04-13 13:30:00,67.6,67.61,67.49,67.51,17074.0,58.9689,58.9777,58.873,58.8904,17074.0
2021-04-13 13:40:00,67.5,67.61,67.48,67.52,57724.0,58.8817,58.9777,58.8642,58.8991,57724.0
2021-04-13 13:50:00,67.49,67.5,67.43,67.45,10544.0,58.873,58.8817,58.8206,58.8381,10544.0
2021-04-13 14:00:00,67.45,67.47,67.38,67.38,12890.0,58.8381,58.8555,58.777,58.777,12890.0
2021-04-13 14:10:00,67.39,67.5,67.35,67.49,32874.0,58.7857,58.8817,58.7508,58.873,32874.0
2021-04-13 14:20:00,67.49,67.5,67.44,67.48,16016.0,58.873,58.8817,58.8294,58.8642,16016.0
2021-04-13 14:30:00,67.51,67.52,67.45,67.47,14684.0,58.8904,58.8991,58.8381,58.8555,14684.0
2021-04-13 14:40:00,67.47,67.55,67.46,67.55,16062.0,58.8555,58.9253,58.8468,58.9253,16062.0
2021-04-13 14:50:00,67.54,67.58,67.53,67.58,16360.0,58.9166,58.9515,58.9079,58.9515,16360.0
2021-04-13 15:00:00,67.57,67.65,67.57,67.62,15906.0,58.9428,59.0125,58.9428,58.9864,15906.0
2021-04-13 15:10:00,67.63,67.64,67.38,67.39,42552.0,58.9951,59.0038,58.777,58.7857,42552.0
2021-04-13 15:20:00,67.39,67.48,67.34,67.46,31406.0,58.7857,58.8642,58.7421,58.8468,31406.0
2021-04-13 15:30:00,67.46,67.49,67.39,67.41,83348.0,58.8468,58.873,58.7857,58.8032,83348.0
2021-04-13 15:40:00,67.41,67.47,67.36,67.42,85100.0,58.8032,58.8555,58.7596,58.8119,85100.0
2021-04-13 15:50:00,67.39,67.6,67.29,67.52,269956.0,58.7857,58.9689,58.6985,58.8991,269956.0
2021-04-14 09:30:00,67.4,67.53,67.22,67.53,43792.0,58.7945,58.9079,58.6374,58.9079,43792.0
2021-04-14 09:40:00,67.56,67.71,67.43,67.51,24360.0,58.934,59.0649,58.8206,58.8904,24360.0
2021-04-14 09:50:00,67.47,67.68,67.39,67.67,14062.0,58.8555,59.0387,58.7857,59.03,14062.0
2021-04-14 10:00:00,67.68,67.84,67.55,67.64,43274.0,59.0387,59.1783,58.9253,59.0038,43274.0
2021-04-14 10:10:00,67.66,67.69,67.58,67.58,9884.0,59.0213,59.0474,58.9515,58.9515,9884.0
2021-04-14 10:20:00,67.61,67.83,67.61,67.83,14412.0,58.9777,59.1696,58.9777,59.1696,14412.0
2021-04-14 10:30:00,67.83,67.84,67.67,67.67,22620.0,59.1696,59.1783,59.03,59.03,22620.0
2021-04-14 10:40:00,67.71,67.71,67.62,67.67,10074.0,59.0649,59.0649,58.9864,59.03,10074.0
2021-04-14 10:50:00,67.67,67.67,67.53,67.58,17762.0,59.03,59.03,58.9079,58.9515,17762.0
2021-04-14 11:00:00,67.61,67.83,67.61,67.78,30952.0,58.9777,59.1696,58.9777,59.1259,30952.0
2021-04-14 11:10:00,67.78,67.85,67.7,67.72,48722.0,59.1259,59.187,59.0562,59.0736,48722.0
2021-04-14 11:20:00,67.75,67.77,67.63,67.7,31314.0,59.0998,59.1172,58.9951,59.0562,31314.0
2021-04-14 11:30:00,67.67,67.7,67.61,67.66,13264.0,59.03,59.0562,58.9777,59.0213,13264.0
2021-04-14 11:40:00,67.63,67.7,67.61,67.63,21378.0,58.9951,59.0562,58.9777,58.9951,21378.0
2021-04-14 11:50:00,67.62,67.62,67.52,67.55,19842.0,58.9864,58.9864,58.8991,58.9253,19842.0
2021-04-14 12:00:00,67.54,67.61,67.52,67.58,21596.0,58.9166,58.9777,58.8991,58.9515,21596.0
2021-04-14 12:10:00,67.58,67.62,67.56,67.6,9408.0,58.9515,58.9864,58.934,58.9689,9408.0
2021-04-14 12:20:00,67.58,67.74,67.57,67.67,18200.0,58.9515,59.0911,58.9428,59.03,18200.0
2021-04-14 12:30:00,67.66,67.75,67.66,67.75,9252.0,59.0213,59.0998,59.0213,59.0998,9252.0
2021-04-14 12:40:00,67.76,67.82,67.68,67.79,39010.0,59.1085,59.1608,59.0387,59.1347,39010.0
2021-04-14 12:50:00,67.79,67.88,67.7,67.73,33572.0,59.1347,59.2132,59.0562,59.0823,33572.0
2021-04-14 13:00:00,67.75,67.79,67.67,67.71,15248.0,59.0998,59.1347,59.03,59.0649,15248.0
2021-04-14 13:10:00,67.73,67.75,67.68,67.75,23794.0,59.0823,59.0998,59.0387,59.0998,23794.0
2021-04-14 13:20:00,67.8,67.82,67.75,67.81,10166.0,59.1434,59.1608,59.0998,59.1521,10166.0
2021-04-14 13:30:00,67.8,67.83,67.7,67.75,12078.0,59.1434,59.1696,59.0562,59.0998,12078.0
2021-04-14 13:40:00,67.75,67.8,67.68,67.71,15878.0,59.0998,59.1434,59.0387,59.0649,15878.0
2021-04-14 13:50:00,67.69,67.69,67.57,67.58,37186.0,59.0474,59.0474,58.9428,58.9515,37186.0
2021-04-14 14:00:00,67.6,67.64,67.54,67.56,15798.0,58.9689,59.0038,58.9166,58.934,15798.0
2021-04-14 14:10:00,67.58,67.69,67.51,67.55,21648.0,58.9515,59.0474,58.8904,58.9253,21648.0
2021-04-14 14:20:00,67.58,67.64,67.57,67.63,17892.0,58.9515,59.0038,58.9428,58.9951,17892.0
2021-04-14 14:30:00,67.61,67.63,67.56,67.62,22584.0,58.9777,58.9951,58.934,58.9864,22584.0
2021-04-14 14:40:00,67.63,67.69,67.54,67.55,12682.0,58.9951,59.0474,58.9166,58.9253,12682.0
2021-04-14 14:50:00,67.57,67.64,67.52,67.6,27254.0,58.9428,59.0038,58.8991,58.9689,27254.0
2021-04-14 15:00:00,67.58,67.69,67.56,67.69,24860.0,58.9515,59.0474,58.934,59.0474,24860.0
2021-04-14 15:10:00,67.68,67.7,67.63,67.67,27758.0,59.0387,59.0562,58.9951,59.03,27758.0
2021-04-14 15:20:00,67.67,67.77,67.64,67.77,30582.0,59.03,59.1172,59.0038,59.1172,30582.0
2021-04-14 15:30:00,67.77,67.77,67.63,67.66,40376.0,59.1172,59.1172,58.9951,59.0213,40376.0
2021-04-14 15:40:00,67.67,67.72,67.58,67.61,68860.0,59.03,59.0736,58.9515,58.9777,68860.0
2021-04-14 15:50:00,67.61,67.74,67.61,67.74,154688.0,58.9777,59.0911,58.9777,59.0911,154688.0
2021-04-15 09:30:00,67.73,68.08,67.72,67.8,77508.0,59.0823,59.3876,59.0736,59.1434,77508.0
2021-04-15 09:40:00,67.82,68.1,67.82,68.06,31698.0,59.1608,59.4051,59.1608,59.3702,31698.0
2021-04-15 09:50:00,68.06,68.08,67.89,68.08,37180.0,59.3702,59.3876,59.2219,59.3876,37180.0
2021-04-15 10:00:00,68.04,68.22,68.04,68.13,61780.0,59.3527,59.5098,59.3527,59.4313,61780.0
2021-04-15 10:10:00,68.14,68.27,68.1,68.11,24352.0,59.44,59.5534,59.4051,59.4138,24352.0
2021-04-15 10:20:00,68.13,68.21,68.11,68.14,28020.0,59.4313,59.501,59.4138,59.44,28020.0
2021-04-15 10:30:00,68.17,68.3,68.17,68.22,31074.0,59.4662,59.5796,59.4662,59.5098,31074.0
2021-04-15 10:40:00,68.16,68.19,68.1,68.16,45870.0,59.4574,59.4836,59.4051,59.4574,45870.0
2021-04-15 10:50:00,68.14,68.33,68.14,68.32,38172.0,59.44,59.6057,59.44,59.597,38172.0
2021-04-15 11:00:00,68.32,68.42,68.19,68.19,36348.0,59.597,59.6842,59.4836,59.4836,36348.0
2021-04-15 11:10:00,68.2,68.39,68.2,68.38,37366.0,59.4923,59.6581,59.4923,59.6493,37366.0
2021-04-15 11:20:00,68.36,68.4,68.32,68.38,27712.0,59.6319,59.6668,59.597,59.6493,27712.0
2021-04-15 11:30:00,68.39,68.44,68.29,68.3,40304.0,59.6581,59.7017,59.5708,59.5796,40304.0
2021-04-15 11:40:00,68.31,68.35,68.19,68.33,80744.0,59.5883,59.6232,59.4836,59.6057,80744.0
2021-04-15 11:50:00,68.33,68.43,68.32,68.42,23694.0,59.6057,59.693,59.597,59.6842,23694.0
2021-04-15 12:00:00,68.41,68.56,68.39,68.55,28022.0,59.6755,59.8064,59.6581,59.7976,28022.0
2021-04-15 12:10:00,68.56,68.61,68.51,68.52,14522.0,59.8064,59.85,59.7627,59.7715,14522.0
2021-04-15 12:20:00,68.55,68.58,68.5,68.58,22380.0,59.7976,59.8238,59.754,59.8238,22380.0
2021-04-15 12:30:00,68.57,68.6,68.49,68.51,33492.0,59.8151,59.8412,59.7453,59.7627,33492.0
2021-04-15 12:40:00,68.5,68.58,68.49,68.55,24534.0,59.754,59.8238,59.7453,59.7976,24534.0
2021-04-15 12:50:00,68.55,68.66,68.55,68.64,23770.0,59.7976,59.8936,59.7976,59.8761,23770.0
2021-04-15 13:00:00,68.64,68.71,68.6,68.7,19904.0,59.8761,59.9372,59.8412,59.9285,19904.0
2021-04-15 13:10:00,68.68,68.72,68.66,68.71,26370.0,59.911,59.9459,59.8936,59.9372,26370.0
2021-04-15 13:20:00,68.72,68.75,68.62,68.66,29562.0,59.9459,59.9721,59.8587,59.8936,29562.0
2021-04-15 13:30:00,68.67,68.79,68.59,68.77,37088.0,59.9023,60.007,59.8325,59.9895,37088.0
2021-04-15 13:40:00,68.78,68.8,68.71,68.73,30346.0,59.9983,60.0157,59.9372,59.9547,30346.0
2021-04-15 13:50:00,68.73,68.82,68.72,68.74,25510.0,59.9547,60.0332,59.9459,59.9634,25510.0
2021-04-15 14:00:00,68.75,68.8,68.7,68.76,45652.0,59.9721,60.0157,59.9285,59.9808,45652.0
2021-04-15 14:10:00,68.76,68.86,68.76,68.81,22266.0,59.9808,60.0681,59.9808,60.0244,22266.0
2021-04-15 14:20:00,68.81,68.88,68.8,68.87,26638.0,60.0244,60.0855,60.0157,60.0768,26638.0
2021-04-15 14:30:00,68.88,68.89,68.8,68.83,27004.0,60.0855,60.0942,60.0157,60.0419,27004.0
2021-04-15 14:40:00,68.83,68.88,68.78,68.83,25124.0,60.0419,60.0855,59.9983,60.0419,25124.0
2021-04-15 14:50:00,68.83,68.83,68.73,68.79,31448.0,60.0419,60.0419,59.9547,60.007,31448.0
2021-04-15 15:00:00,68.77,68.8,68.61,68.61,112558.0,59.9895,60.0157,59.85,59.85,112558.0
2021-04-15 15:10:00,68.56,68.76,68.56,68.73,21584.0,59.8064,59.9808,59.8064,59.9547,21584.0
2021-04-15 15:20:00,68.74,68.74,68.61,68.67,29970.0,59.9634,59.9634,59.85,59.9023,29970.0
2021-04-15 15:30:00,68.67,68.68,68.6,68.61,48120.0,59.9023,59.911,59.8412,59.85,48120.0
2021-04-15 15:40:00,68.61,68.81,68.61,68.78,73242.0,59.85,60.0244,59.85,59.9983,73242.0
2021-04-15 15:50:00,68.74,68.82,68.68,68.81,231518.0,59.9634,60.0332,59.911,60.0244,231518.0
2021-04-16 09:30:00,68.94,69.33,68.94,69.31,196860.0,60.1378,60.478,60.1378,60.4606,196860.0
2021-04-16 09:40:00,69.32,69.32,69.09,69.11,25912.0,60.4693,60.4693,60.2687,60.2861,25912.0
2021-04-16 09:50:00,69.1,69.32,69.1,69.21,31248.0,60.2774,60.4693,60.2774,60.3734,31248.0
2021-04-16 10:00:00,69.23,69.36,69.06,69.13,30270.0,60.3908,60.5042,60.2425,60.3036,30270.0
2021-04-16 10:10:00,69.14,69.24,69.1,69.14,38434.0,60.3123,60.3995,60.2774,60.3123,38434.0
2021-04-16 10:20:00,69.14,69.26,69.09,69.23,24646.0,60.3123,60.417,60.2687,60.3908,24646.0
2021-04-16 10:30:00,69.24,69.24,69.1,69.14,20952.0,60.3995,60.3995,60.2774,60.3123,20952.0
2021-04-16 10:40:00,69.11,69.11,68.92,69.03,28794.0,60.2861,60.2861,60.1204,60.2163,28794.0
2021-04-16 10:50:00,69.0,69.14,68.98,69.14,42216.0,60.1902,60.3123,60.1727,60.3123,42216.0
2021-04-16 11:00:00,69.15,69.26,69.14,69.18,35454.0,60.321,60.417,60.3123,60.3472,35454.0
2021-04-16 11:10:00,69.16,69.19,69.07,69.1,24114.0,60.3297,60.3559,60.2512,60.2774,24114.0
2021-04-16 11:20:00,69.1,69.1,68.89,68.89,33544.0,60.2774,60.2774,60.0942,60.0942,33544.0
2021-04-16 11:30:00,68.88,68.89,68.82,68.84,28944.0,60.0855,60.0942,60.0332,60.0506,28944.0
2021-04-16 11:40:00,68.86,68.98,68.79,68.9,22928.0,60.0681,60.1727,60.007,60.1029,22928.0
2021-04-16 11:50:00,68.89,68.98,68.88,68.98,29740.0,60.0942,60.1727,60.0855,60.1727,29740.0
2021-04-16 12:00:00,68.98,68.98,68.87,68.97,21950.0,60.1727,60.1727,60.0768,60.164,21950.0
2021-04-16 12:10:00,69.0,69.05,68.96,68.98,21626.0,60.1902,60.2338,60.1553,60.1727,21626.0
2021-04-16 12:20:00,69.0,69.03,68.95,69.01,25434.0,60.1902,60.2163,60.1466,60.1989,25434.0
2021-04-16 12:30:00,69.02,69.02,68.9,68.91,52596.0,60.2076,60.2076,60.1029,60.1117,52596.0
2021-04-16 12:40:00,68.91,68.95,68.87,68.89,17854.0,60.1117,60.1466,60.0768,60.0942,17854.0
2021-04-16 12:50:00,68.87,68.92,68.86,68.86,13746.0,60.0768,60.1204,60.0681,60.0681,13746.0
2021-04-16 13:00:00,68.88,68.94,68.86,68.91,18528.0,60.0855,60.1378,60.0681,60.1117,18528.0
2021-04-16 13:10:00,68.88,68.92,68.83,68.91,19326.0,60.0855,60.1204,60.0419,60.1117,19326.0
2021-04-16 13:20:00,68.92,68.95,68.89,68.94,20288.0,60.1204,60.1466,60.0942,60.1378,20288.0
2021-04-16 13:30:00,68.93,68.95,68.86,68.94,24490.0,60.1291,60.1466,60.0681,60.1378,24490.0
2021-04-16 13:40:00,68.9,68.94,68.85,68.88,19360.0,60.1029,60.1378,60.0593,60.0855,19360.0
2021-04-16 13:50:00,68.87,68.9,68.82,68.88,24890.0,60.0768,60.1029,60.0332,60.0855,24890.0
2021-04-16 14:00:00,68.88,68.95,68.86,68.94,20776.0,60.0855,60.1466,60.0681,60.1378,20776.0
2021-04-16 14:10:00,68.92,68.97,68.91,68.94,30192.0,60.1204,60.164,60.1117,60.1378,30192.0
2021-04-16 14:20:00,68.95,69.07,68.95,69.03,17672.0,60.1466,60.2512,60.1466,60.2163,17672.0
2021-04-16 14:30:00,69.06,69.15,69.03,69.13,20870.0,60.2425,60.321,60.2163,60.3036,20870.0
2021-04-16 14:40:00,69.14,69.26,69.14,69.26,24246.0,60.3123,60.417,60.3123,60.417,24246.0
2021-04-16 14:50:00,69.24,69.34,69.24,69.32,36530.0,60.3995,60.4868,60.3995,60.4693,36530.0
2021-04-16 15:00:00,69.31,69.41,69.31,69.38,26090.0,60.4606,60.5478,60.4606,60.5217,26090.0
2021-04-16 15:10:00,69.36,69.36,69.19,69.19,28342.0,60.5042,60.5042,60.3559,60.3559,28342.0
2021-04-16 15:20:00,69.24,69.25,69.13,69.24,46942.0,60.3995,60.4083,60.3036,60.3995,46942.0
2021-04-16 15:30:00,69.25,69.26,69.16,69.24,29364.0,60.4083,60.417,60.3297,60.3995,29364.0
2021-04-16 15:40:00,69.23,69.26,69.15,69.2,63070.0,60.3908,60.417,60.321,60.3646,63070.0
2021-04-16 15:50:00,69.21,69.26,69.02,69.08,198978.0,60.3734,60.417,60.2076,60.26,198978.0
2021-04-19 09:30:00,69.59,69.66,69.36,69.56,105132.0,60.7048,60.7659,60.5042,60.6787,105132.0
2021-04-19 09:40:00,69.56,69.61,69.23,69.23,95274.0,60.6787,60.7223,60.3908,60.3908,95274.0
2021-04-19 09:50:00,69.23,69.48,69.23,69.46,33614.0,60.3908,60.6089,60.3908,60.5914,33614.0
2021-04-19 10:00:00,69.42,69.57,69.3,69.38,55356.0,60.5566,60.6874,60.4519,60.5217,55356.0
2021-04-19 10:10:00,69.39,69.5,69.36,69.43,62162.0,60.5304,60.6263,60.5042,60.5653,62162.0
2021-04-19 10:20:00,69.43,69.56,69.27,69.27,64942.0,60.5653,60.6787,60.4257,60.4257,64942.0
2021-04-19 10:30:00,69.29,69.47,69.29,69.46,30164.0,60.4432,60.6002,60.4432,60.5914,30164.0
2021-04-19 10:40:00,69.45,69.5,69.33,69.5,105636.0,60.5827,60.6263,60.478,60.6263,105636.0
2021-04-19 10:50:00,69.49,69.54,69.44,69.53,50238.0,60.6176,60.6612,60.574,60.6525,50238.0
2021-04-19 11:00:00,69.52,69.61,69.49,69.6,36696.0,60.6438,60.7223,60.6176,60.7136,36696.0
2021-04-19 11:10:00,69.6,69.64,69.52,69.63,39114.0,60.7136,60.7485,60.6438,60.7397,39114.0
2021-04-19 11:20:00,69.64,69.72,69.57,69.72,41826.0,60.7485,60.8182,60.6874,60.8182,41826.0
2021-04-19 11:30:00,69.74,69.79,69.67,69.72,44542.0,60.8357,60.8793,60.7746,60.8182,44542.0
2021-04-19 11:40:00,69.71,69.73,69.52,69.56,41370.0,60.8095,60.827,60.6438,60.6787,41370.0
2021-04-19 11:50:00,69.58,69.61,69.46,69.47,18268.0,60.6961,60.7223,60.5914,60.6002,18268.0
2021-04-19 12:00:00,69.48,69.53,69.36,69.44,18658.0,60.6089,60.6525,60.5042,60.574,18658.0
2021-04-19 12:10:00,69.45,69.46,69.37,69.39,19316.0,60.5827,60.5914,60.5129,60.5304,19316.0
2021-04-19 12:20:00,69.41,69.52,69.41,69.51,13732.0,60.5478,60.6438,60.5478,60.6351,13732.0
2021-04-19 12:30:00,69.52,69.53,69.47,69.49,23144.0,60.6438,60.6525,60.6002,60.6176,23144.0
2021-04-19 12:40:00,69.49,69.49,69.41,69.47,25434.0,60.6176,60.6176,60.5478,60.6002,25434.0
2021-04-19 12:50:00,69.48,69.49,69.35,69.35,19940.0,60.6089,60.6176,60.4955,60.4955,19940.0
2021-04-19 13:00:00,69.35,69.39,69.32,69.33,28964.0,60.4955,60.5304,60.4693,60.478,28964.0
2021-04-19 13:10:00,69.32,69.49,69.31,69.49,21340.0,60.4693,60.6176,60.4606,60.6176,21340.0
2021-04-19 13:20:00,69.49,69.53,69.41,69.41,13388.0,60.6176,60.6525,60.5478,60.5478,13388.0
2021-04-19 13:30:00,69.38,69.47,69.32,69.41,20950.0,60.5217,60.6002,60.4693,60.5478,20950.0
2021-04-19 13:40:00,69.4,69.43,69.32,69.33,14840.0,60.5391,60.5653,60.4693,60.478,14840.0
2021-04-19 13:50:00,69.34,69.36,69.27,69.27,12214.0,60.4868,60.5042,60.4257,60.4257,12214.0
2021-04-19 14:00:00,69.23,69.26,69.14,69.24,11488.0,60.3908,60.417,60.3123,60.3995,11488.0
2021-04-19 14:10:00,69.23,69.27,69.19,69.2,21154.0,60.3908,60.4257,60.3559,60.3646,21154.0
2021-04-19 14:20:00,69.2,69.2,69.08,69.11,23710.0,60.3646,60.3646,60.26,60.2861,23710.0
2021-04-19 14:30:00,69.11,69.17,69.01,69.13,32282.0,60.2861,60.3385,60.1989,60.3036,32282.0
2021-04-19 14:40:00,69.18,69.25,69.16,69.22,31800.0,60.3472,60.4083,60.3297,60.3821,31800.0
2021-04-19 14:50:00,69.21,69.23,69.13,69.16,20598.0,60.3734,60.3908,60.3036,60.3297,20598.0
2021-04-19 15:00:00,69.16,69.16,68.88,68.93,49132.0,60.3297,60.3297,60.0855,60.1291,49132.0
2021-04-19 15:10:00,68.92,68.97,68.86,68.94,19408.0,60.1204,60.164,60.0681,60.1378,19408.0
2021-04-19 15:20:00,68.93,69.01,68.92,69.0,19334.0,60.1291,60.1989,60.1204,60.1902,19334.0
2021-04-19 15:30:00,68.99,69.0,68.8,68.91,42986.0,60.1815,60.1902,60.0157,60.1117,42986.0
2021-04-19 15:40:00,68.92,69.03,68.91,69.01,34074.0,60.1204,60.2163,60.1117,60.1989,34074.0
2021-04-19 15:50:00,69.02,69.12,68.95,69.11,218932.0,60.2076,60.2949,60.1466,60.2861,218932.0
2021-04-20 09:30:00,69.08,69.41,69.06,69.08,41046.0,60.26,60.5478,60.2425,60.26,41046.0
2021-04-20 09:40:00,69.11,69.28,68.98,69.28,5064.0,60.2861,60.4344,60.1727,60.4344,5064.0
2021-04-20 09:50:00,69.22,69.33,69.22,69.25,6014.0,60.3821,60.478,60.3821,60.4083,6014.0
2021-04-20 10:00:00,69.29,69.33,69.17,69.17,7750.0,60.4432,60.478,60.3385,60.3385,7750.0
2021-04-20 10:10:00,69.19,69.26,69.11,69.22,15738.0,60.3559,60.417,60.2861,60.3821,15738.0
2021-04-20 10:20:00,69.2,69.23,69.05,69.13,20936.0,60.3646,60.3908,60.2338,60.3036,20936.0
2021-04-20 10:30:00,69.14,69.28,69.13,69.2,36396.0,60.3123,60.4344,60.3036,60.3646,36396.0
2021-04-20 10:40:00,69.21,69.22,69.07,69.07,13622.0,60.3734,60.3821,60.2512,60.2512,13622.0
2021-04-20 10:50:00,69.08,69.13,68.99,69.02,22770.0,60.26,60.3036,60.1815,60.2076,22770.0
2021-04-20 11:00:00,69.04,69.11,68.95,69.09,27476.0,60.2251,60.2861,60.1466,60.2687,27476.0
2021-04-20 11:10:00,69.08,69.22,69.07,69.2,18846.0,60.26,60.3821,60.2512,60.3646,18846.0
2021-04-20 11:20:00,69.24,69.33,69.19,69.3,17018.0,60.3995,60.478,60.3559,60.4519,17018.0
2021-04-20 11:30:00,69.32,69.38,69.2,69.31,19124.0,60.4693,60.5217,60.3646,60.4606,19124.0
2021-04-20 11:40:00,69.33,69.4,69.3,69.38,16786.0,60.478,60.5391,60.4519,60.5217,16786.0
2021-04-20 11:50:00,69.39,69.39,69.24,69.31,18200.0,60.5304,60.5304,60.3995,60.4606,18200.0
2021-04-20 12:00:00,69.31,69.31,69.23,69.28,8616.0,60.4606,60.4606,60.3908,60.4344,8616.0
2021-04-20 12:10:00,69.29,69.42,69.28,69.39,6430.0,60.4432,60.5566,60.4344,60.5304,6430.0
2021-04-20 12:20:00,69.41,69.48,69.36,69.47,15618.0,60.5478,60.6089,60.5042,60.6002,15618.0
2021-04-20 12:30:00,69.44,69.48,69.41,69.42,10782.0,60.574,60.6089,60.5478,60.5566,10782.0
2021-04-20 12:40:00,69.41,69.45,69.34,69.34,10060.0,60.5478,60.5827,60.4868,60.4868,10060.0
2021-04-20 12:50:00,69.33,69.49,69.33,69.47,7752.0,60.478,60.6176,60.478,60.6002,7752.0
2021-04-20 13:00:00,69.47,69.49,69.38,69.38,22468.0,60.6002,60.6176,60.5217,60.5217,22468.0
2021-04-20 13:10:00,69.4,69.56,69.39,69.52,27002.0,60.5391,60.6787,60.5304,60.6438,27002.0
2021-04-20 13:20:00,69.55,69.56,69.47,69.5,22710.0,60.67,60.6787,60.6002,60.6263,22710.0
2021-04-20 13:30:00,69.48,69.53,69.41,69.53,48162.0,60.6089,60.6525,60.5478,60.6525,48162.0
2021-04-20 13:40:00,69.53,69.53,69.45,69.45,10222.0,60.6525,60.6525,60.5827,60.5827,10222.0
2021-04-20 13:50:00,69.45,69.55,69.45,69.5,19492.0,60.5827,60.67,60.5827,60.6263,19492.0
2021-04-20 14:00:00,69.48,69.58,69.48,69.51,23302.0,60.6089,60.6961,60.6089,60.6351,23302.0
2021-04-20 14:10:00,69.5,69.57,69.5,69.57,18200.0,60.6263,60.6874,60.6263,60.6874,18200.0
2021-04-20 14:20:00,69.58,69.76,69.58,69.75,20796.0,60.6961,60.8531,60.6961,60.8444,20796.0
2021-04-20 14:30:00,69.75,69.79,69.57,69.7,57284.0,60.8444,60.8793,60.6874,60.8008,57284.0
2021-04-20 14:40:00,69.7,69.78,69.56,69.56,36838.0,60.8008,60.8706,60.6787,60.6787,36838.0
2021-04-20 14:50:00,69.55,69.67,69.5,69.67,65258.0,60.67,60.7746,60.6263,60.7746,65258.0
2021-04-20 15:00:00,69.67,69.8,69.67,69.76,21020.0,60.7746,60.888,60.7746,60.8531,21020.0
2021-04-20 15:10:00,69.77,69.85,69.7,69.7,51560.0,60.8619,60.9317,60.8008,60.8008,51560.0
2021-04-20 15:20:00,69.71,69.82,69.66,69.81,40726.0,60.8095,60.9055,60.7659,60.8968,40726.0
2021-04-20 15:30:00,69.82,69.86,69.75,69.85,50436.0,60.9055,60.9404,60.8444,60.9317,50436.0
2021-04-20 15:40:00,69.86,70.03,69.86,70.03,102014.0,60.9404,61.0887,60.9404,61.0887,102014.0
2021-04-20 15:50:00,70.03,70.06,69.89,69.92,305226.0,61.0887,61.1148,60.9665,60.9927,305226.0
2021-04-21 09:30:00,69.92,70.15,69.4,69.51,52616.0,60.9927,61.1933,60.5391,60.6351,52616.0
2021-04-21 09:40:00,69.57,69.57,69.26,69.52,36108.0,60.6874,60.6874,60.417,60.6438,36108.0
2021-04-21 09:50:00,69.47,69.72,69.39,69.69,22244.0,60.6002,60.8182,60.5304,60.7921,22244.0
2021-04-21 10:00:00,69.67,69.73,69.51,69.56,18308.0,60.7746,60.827,60.6351,60.6787,18308.0
2021-04-21 10:10:00,69.55,69.59,69.48,69.57,10458.0,60.67,60.7048,60.6089,60.6874,10458.0
2021-04-21 10:20:00,69.54,69.61,69.41,69.6,18108.0,60.6612,60.7223,60.5478,60.7136,18108.0
2021-04-21 10:30:00,69.58,69.58,69.32,69.33,21008.0,60.6961,60.6961,60.4693,60.478,21008.0
2021-04-21 10:40:00,69.35,69.37,69.11,69.24,42906.0,60.4955,60.5129,60.2861,60.3995,42906.0
2021-04-21 10:50:00,69.24,69.27,69.11,69.2,45792.0,60.3995,60.4257,60.2861,60.3646,45792.0
2021-04-21 11:00:00,69.23,69.24,69.12,69.16,84884.0,60.3908,60.3995,60.2949,60.3297,84884.0
2021-04-21 11:10:00,69.17,69.41,69.16,69.3,18170.0,60.3385,60.5478,60.3297,60.4519,18170.0
2021-04-21 11:20:00,69.3,69.35,69.19,69.29,27162.0,60.4519,60.4955,60.3559,60.4432,27162.0
2021-04-21 11:30:00,69.26,69.41,69.26,69.28,85230.0,60.417,60.5478,60.417,60.4344,85230.0
2021-04-21 11:40:00,69.33,69.33,69.17,69.17,43564.0,60.478,60.478,60.3385,60.3385,43564.0
2021-04-21 11:50:00,69.2,69.21,69.1,69.14,23336.0,60.3646,60.3734,60.2774,60.3123,23336.0
2021-04-21 12:00:00,69.19,69.23,69.1,69.1,28388.0,60.3559,60.3908,60.2774,60.2774,28388.0
2021-04-21 12:10:00,69.14,69.16,69.1,69.16,28040.0,60.3123,60.3297,60.2774,60.3297,28040.0
2021-04-21 12:20:00,69.15,69.15,69.02,69.05,23438.0,60.321,60.321,60.2076,60.2338,23438.0
2021-04-21 12:30:00,69.05,69.14,68.94,68.94,21904.0,60.2338,60.3123,60.1378,60.1378,21904.0
2021-04-21 12:40:00,68.98,69.11,68.96,69.1,27210.0,60.1727,60.2861,60.1553,60.2774,27210.0
2021-04-21 12:50:00,69.1,69.2,69.06,69.19,23390.0,60.2774,60.3646,60.2425,60.3559,23390.0
2021-04-21 13:00:00,69.19,69.32,69.18,69.32,33510.0,60.3559,60.4693,60.3472,60.4693,33510.0
2021-04-21 13:10:00,69.29,69.33,69.27,69.3,12588.0,60.4432,60.478,60.4257,60.4519,12588.0
2021-04-21 13:20:00,69.3,69.43,69.27,69.41,47572.0,60.4519,60.5653,60.4257,60.5478,47572.0
2021-04-21 13:30:00,69.39,69.4,69.27,69.3,23658.0,60.5304,60.5391,60.4257,60.4519,23658.0
2021-04-21 13:40:00,69.31,69.39,69.3,69.38,8292.0,60.4606,60.5304,60.4519,60.5217,8292.0
2021-04-21 13:50:00,69.36,69.42,69.32,69.32,11236.0,60.5042,60.5566,60.4693,60.4693,11236.0
2021-04-21 14:00:00,69.33,69.42,69.33,69.4,9996.0,60.478,60.5566,60.478,60.5391,9996.0
2021-04-21 14:10:00,69.39,69.49,69.39,69.39,34582.0,60.5304,60.6176,60.5304,60.5304,34582.0
2021-04-21 14:20:00,69.39,69.43,69.35,69.35,10104.0,60.5304,60.5653,60.4955,60.4955,10104.0
2021-04-21 14:30:00,69.36,69.38,69.21,69.24,39098.0,60.5042,60.5217,60.3734,60.3995,39098.0
2021-04-21 14:40:00,69.23,69.39,69.23,69.36,21406.0,60.3908,60.5304,60.3908,60.5042,21406.0
2021-04-21 14:50:00,69.39,69.42,69.33,69.42,15036.0,60.5304,60.5566,60.478,60.5566,15036.0
2021-04-21 15:00:00,69.41,69.44,69.37,69.38,18034.0,60.5478,60.574,60.5129,60.5217,18034.0
2021-04-21 15:10:00,69.38,69.39,69.25,69.3,26534.0,60.5217,60.5304,60.4083,60.4519,26534.0
2021-04-21 15:20:00,69.3,69.36,69.25,69.3,33034.0,60.4519,60.5042,60.4083,60.4519,33034.0
2021-04-21 15:30:00,69.3,69.52,69.3,69.51,49216.0,60.4519,60.6438,60.4519,60.6351,49216.0
2021-04-21 15:40:00,69.52,69.53,69.41,69.41,68796.0,60.6438,60.6525,60.5478,60.5478,68796.0
2021-04-21 15:50:00,69.42,69.45,69.25,69.33,166154.0,60.5566,60.5827,60.4083,60.478,166154.0
2021-04-22 09:30:00,69.3,69.41,68.83,69.16,35622.0,60.4519,60.5478,60.0419,60.3297,35622.0
2021-04-22 09:40:00,69.13,69.14,68.92,69.04,26522.0,60.3036,60.3123,60.1204,60.2251,26522.0
2021-04-22 09:50:00,69.05,69.34,69.05,69.3,24594.0,60.2338,60.4868,60.2338,60.4519,24594.0
2021-04-22 10:00:00,69.3,69.38,69.13,69.32,16820.0,60.4519,60.5217,60.3036,60.4693,16820.0
2021-04-22 10:10:00,69.33,69.38,69.25,69.29,15284.0,60.478,60.5217,60.4083,60.4432,15284.0
2021-04-22 10:20:00,69.31,69.36,69.22,69.25,54900.0,60.4606,60.5042,60.3821,60.4083,54900.0
2021-04-22 10:30:00,69.26,69.42,69.23,69.37,29346.0,60.417,60.5566,60.3908,60.5129,29346.0
2021-04-22 10:40:00,69.34,69.36,69.27,69.32,14332.0,60.4868,60.5042,60.4257,60.4693,14332.0
2021-04-22 10:50:00,69.31,69.33,69.24,69.28,18026.0,60.4606,60.478,60.3995,60.4344,18026.0
2021-04-22 11:00:00,69.27,69.45,69.27,69.42,14352.0,60.4257,60.5827,60.4257,60.5566,14352.0
2021-04-22 11:10:00,69.39,69.42,69.36,69.36,11646.0,60.5304,60.5566,60.5042,60.5042,11646.0
2021-04-22 11:20:00,69.37,69.38,69.28,69.28,12498.0,60.5129,60.5217,60.4344,60.4344,12498.0
2021-04-22 11:30:00,69.28,69.3,69.23,69.25,13690.0,60.4344,60.4519,60.3908,60.4083,13690.0
2021-04-22 11:40:00,69.25,69.29,69.23,69.25,11238.0,60.4083,60.4432,60.3908,60.4083,11238.0
2021-04-22 11:50:00,69.26,69.32,69.26,69.3,10722.0,60.417,60.4693,60.417,60.4519,10722.0
2021-04-22 12:00:00,69.31,69.31,69.25,69.31,8400.0,60.4606,60.4606,60.4083,60.4606,8400.0
2021-04-22 12:10:00,69.3,69.3,69.23,69.25,34142.0,60.4519,60.4519,60.3908,60.4083,34142.0
2021-04-22 12:20:00,69.25,69.25,69.19,69.25,14464.0,60.4083,60.4083,60.3559,60.4083,14464.0
2021-04-22 12:30:00,69.24,69.28,69.23,69.26,17800.0,60.3995,60.4344,60.3908,60.417,17800.0
2021-04-22 12:40:00,69.25,69.29,69.23,69.28,13554.0,60.4083,60.4432,60.3908,60.4344,13554.0
2021-04-22 12:50:00,69.27,69.27,69.19,69.24,23178.0,60.4257,60.4257,60.3559,60.3995,23178.0
2021-04-22 13:00:00,69.24,69.27,68.97,69.02,15590.0,60.3995,60.4257,60.164,60.2076,15590.0
2021-04-22 13:10:00,69.0,69.03,68.88,68.96,31214.0,60.1902,60.2163,60.0855,60.1553,31214.0
2021-04-22 13:20:00,68.93,69.14,68.93,69.11,93632.0,60.1291,60.3123,60.1291,60.2861,93632.0
2021-04-22 13:30:00,69.1,69.19,69.06,69.11,53284.0,60.2774,60.3559,60.2425,60.2861,53284.0
2021-04-22 13:40:00,69.1,69.1,68.96,68.98,24068.0,60.2774,60.2774,60.1553,60.1727,24068.0
2021-04-22 13:50:00,68.94,68.98,68.81,68.89,14046.0,60.1378,60.1727,60.0244,60.0942,14046.0
2021-04-22 14:00:00,68.87,68.92,68.83,68.88,14224.0,60.0768,60.1204,60.0419,60.0855,14224.0
2021-04-22 14:10:00,68.86,68.86,68.73,68.83,43720.0,60.0681,60.0681,59.9547,60.0419,43720.0
2021-04-22 14:20:00,68.83,68.94,68.78,68.94,22116.0,60.0419,60.1378,59.9983,60.1378,22116.0
2021-04-22 14:30:00,68.94,68.95,68.82,68.86,16310.0,60.1378,60.1466,60.0332,60.0681,16310.0
2021-04-22 14:40:00,68.83,68.97,68.83,68.96,18672.0,60.0419,60.164,60.0419,60.1553,18672.0
2021-04-22 14:50:00,68.97,68.97,68.86,68.86,13272.0,60.164,60.164,60.0681,60.0681,13272.0
2021-04-22 15:00:00,68.89,68.89,68.79,68.81,11362.0,60.0942,60.0942,60.007,60.0244,11362.0
2021-04-22 15:10:00,68.79,68.8,68.62,68.7,26320.0,60.007,60.0157,59.8587,59.9285,26320.0
2021-04-22 15:20:00,68.7,68.78,68.66,68.78,27442.0,59.9285,59.9983,59.8936,59.9983,27442.0
2021-04-22 15:30:00,68.8,68.82,68.69,68.72,28468.0,60.0157,60.0332,59.9198,59.9459,28468.0
2021-04-22 15:40:00,68.72,68.81,68.67,68.74,56926.0,59.9459,60.0244,59.9023,59.9634,56926.0
2021-04-22 15:50:00,68.74,68.82,68.63,68.73,165794.0,59.9634,60.0332,59.8674,59.9547,165794.0
2021-04-23 09:30:00,68.76,68.78,68.11,68.17,40748.0,59.9808,59.9983,59.4138,59.4662,40748.0
2021-04-23 09:40:00,68.19,68.33,68.16,68.26,7940.0,59.4836,59.6057,59.4574,59.5447,7940.0
2021-04-23 09:50:00,68.29,68.46,68.29,68.44,6312.0,59.5708,59.7191,59.5708,59.7017,6312.0
2021-04-23 10:00:00,68.42,68.47,68.36,68.41,7834.0,59.6842,59.7278,59.6319,59.6755,7834.0
2021-04-23 10:10:00,68.44,68.47,68.33,68.42,10452.0,59.7017,59.7278,59.6057,59.6842,10452.0
2021-04-23 10:20:00,68.38,68.38,68.27,68.33,9902.0,59.6493,59.6493,59.5534,59.6057,9902.0
2021-04-23 10:30:00,68.35,68.49,68.33,68.41,16364.0,59.6232,59.7453,59.6057,59.6755,16364.0
2021-04-23 10:40:00,68.42,68.61,68.42,68.6,13712.0,59.6842,59.85,59.6842,59.8412,13712.0
2021-04-23 10:50:00,68.61,68.74,68.56,68.72,13634.0,59.85,59.9634,59.8064,59.9459,13634.0
2021-04-23 11:00:00,68.7,68.7,68.54,68.55,9948.0,59.9285,59.9285,59.7889,59.7976,9948.0
2021-04-23 11:10:00,68.57,68.71,68.57,68.68,19816.0,59.8151,59.9372,59.8151,59.911,19816.0
2021-04-23 11:20:00,68.68,68.7,68.56,68.59,16776.0,59.911,59.9285,59.8064,59.8325,16776.0
2021-04-23 11:30:00,68.59,68.67,68.57,68.63,17398.0,59.8325,59.9023,59.8151,59.8674,17398.0
2021-04-23 11:40:00,68.63,68.66,68.58,68.64,12106.0,59.8674,59.8936,59.8238,59.8761,12106.0
2021-04-23 11:50:00,68.63,68.67,68.61,68.61,31954.0,59.8674,59.9023,59.85,59.85,31954.0
2021-04-23 12:00:00,68.6,68.73,68.6,68.69,13636.0,59.8412,59.9547,59.8412,59.9198,13636.0
2021-04-23 12:10:00,68.69,68.74,68.66,68.68,8612.0,59.9198,59.9634,59.8936,59.911,8612.0
2021-04-23 12:20:00,68.67,68.71,68.66,68.7,22322.0,59.9023,59.9372,59.8936,59.9285,22322.0
2021-04-23 12:30:00,68.7,68.71,68.66,68.69,17864.0,59.9285,59.9372,59.8936,59.9198,17864.0
2021-04-23 12:40:00,68.68,68.7,68.6,68.64,16700.0,59.911,59.9285,59.8412,59.8761,16700.0
2021-04-23 12:50:00,68.64,68.72,68.58,68.58,9710.0,59.8761,59.9459,59.8238,59.8238,9710.0
2021-04-23 13:00:00,68.58,68.68,68.58,68.6,15786.0,59.8238,59.911,59.8238,59.8412,15786.0
2021-04-23 13:10:00,68.6,68.64,68.57,68.61,13502.0,59.8412,59.8761,59.8151,59.85,13502.0
2021-04-23 13:20:00,68.62,68.65,68.6,68.62,8248.0,59.8587,59.8849,59.8412,59.8587,8248.0
2021-04-23 13:30:00,68.62,68.67,68.58,68.61,13984.0,59.8587,59.9023,59.8238,59.85,13984.0
2021-04-23 13:40:00,68.61,68.67,68.6,68.67,10570.0,59.85,59.9023,59.8412,59.9023,10570.0
2021-04-23 13:50:00,68.66,68.69,68.64,68.66,8286.0,59.8936,59.9198,59.8761,59.8936,8286.0
2021-04-23 14:00:00,68.67,68.7,68.63,68.66,19874.0,59.9023,59.9285,59.8674,59.8936,19874.0
2021-04-23 14:10:00,68.66,68.68,68.6,68.63,25442.0,59.8936,59.911,59.8412,59.8674,25442.0
2021-04-23 14:20:00,68.61,68.62,68.44,68.49,14290.0,59.85,59.8587,59.7017,59.7453,14290.0
2021-04-23 14:30:00,68.47,68.48,68.41,68.44,13826.0,59.7278,59.7366,59.6755,59.7017,13826.0
2021-04-23 14:40:00,68.44,68.44,68.36,68.38,15364.0,59.7017,59.7017,59.6319,59.6493,15364.0
2021-04-23 14:50:00,68.39,68.45,68.36,68.42,17264.0,59.6581,59.7104,59.6319,59.6842,17264.0
2021-04-23 15:00:00,68.43,68.48,68.42,68.47,14016.0,59.693,59.7366,59.6842,59.7278,14016.0
2021-04-23 15:10:00,68.45,68.51,68.45,68.49,20094.0,59.7104,59.7627,59.7104,59.7453,20094.0
2021-04-23 15:20:00,68.49,68.52,68.46,68.51,14714.0,59.7453,59.7715,59.7191,59.7627,14714.0
2021-04-23 15:30:00,68.52,68.61,68.52,68.57,22118.0,59.7715,59.85,59.7715,59.8151,22118.0
2021-04-23 15:40:00,68.58,68.69,68.52,68.68,41360.0,59.8238,59.9198,59.7715,59.911,41360.0
2021-04-23 15:50:00,68.67,68.69,68.49,68.53,177194.0,59.9023,59.9198,59.7453,59.7802,177194.0
2021-04-26 09:30:00,68.55,68.55,68.08,68.31,69982.0,59.7976,59.7976,59.3876,59.5883,69982.0
2021-04-26 09:40:00,68.25,68.31,68.1,68.17,24600.0,59.5359,59.5883,59.4051,59.4662,24600.0
2021-04-26 09:50:00,68.23,68.32,68.17,68.26,17418.0,59.5185,59.597,59.4662,59.5447,17418.0
2021-04-26 10:00:00,68.28,68.43,68.23,68.24,23142.0,59.5621,59.693,59.5185,59.5272,23142.0
2021-04-26 10:10:00,68.25,68.33,68.23,68.27,13052.0,59.5359,59.6057,59.5185,59.5534,13052.0
2021-04-26 10:20:00,68.28,68.36,68.28,68.31,13400.0,59.5621,59.6319,59.5621,59.5883,13400.0
2021-04-26 10:30:00,68.3,68.39,68.28,68.31,14018.0,59.5796,59.6581,59.5621,59.5883,14018.0
2021-04-26 10:40:00,68.29,68.36,68.25,68.36,13748.0,59.5708,59.6319,59.5359,59.6319,13748.0
2021-04-26 10:50:00,68.4,68.41,68.31,68.32,13928.0,59.6668,59.6755,59.5883,59.597,13928.0
2021-04-26 11:00:00,68.33,68.34,68.1,68.13,23108.0,59.6057,59.6144,59.4051,59.4313,23108.0
2021-04-26 11:10:00,68.14,68.17,68.01,68.08,10382.0,59.44,59.4662,59.3266,59.3876,10382.0
2021-04-26 11:20:00,68.08,68.16,68.02,68.1,15930.0,59.3876,59.4574,59.3353,59.4051,15930.0
2021-04-26 11:30:00,68.04,68.16,68.04,68.11,13404.0,59.3527,59.4574,59.3527,59.4138,13404.0
2021-04-26 11:40:00,68.12,68.2,68.08,68.18,21892.0,59.4225,59.4923,59.3876,59.4749,21892.0
2021-04-26 11:50:00,68.19,68.19,68.06,68.06,22034.0,59.4836,59.4836,59.3702,59.3702,22034.0
2021-04-26 12:00:00,68.08,68.16,68.04,68.16,15256.0,59.3876,59.4574,59.3527,59.4574,15256.0
2021-04-26 12:10:00,68.14,68.15,67.99,68.02,19476.0,59.44,59.4487,59.3091,59.3353,19476.0
2021-04-26 12:20:00,68.03,68.04,67.89,67.9,23900.0,59.344,59.3527,59.2219,59.2306,23900.0
2021-04-26 12:30:00,67.89,67.96,67.84,67.84,28370.0,59.2219,59.283,59.1783,59.1783,28370.0
2021-04-26 12:40:00,67.86,67.91,67.82,67.86,21274.0,59.1957,59.2393,59.1608,59.1957,21274.0
2021-04-26 12:50:00,67.86,67.89,67.83,67.86,16092.0,59.1957,59.2219,59.1696,59.1957,16092.0
2021-04-26 13:00:00,67.89,67.91,67.73,67.86,56740.0,59.2219,59.2393,59.0823,59.1957,56740.0
2021-04-26 13:10:00,67.86,67.88,67.82,67.83,23986.0,59.1957,59.2132,59.1608,59.1696,23986.0
2021-04-26 13:20:00,67.85,67.91,67.85,67.86,49640.0,59.187,59.2393,59.187,59.1957,49640.0
2021-04-26 13:30:00,67.88,67.92,67.87,67.89,30768.0,59.2132,59.2481,59.2045,59.2219,30768.0
2021-04-26 13:40:00,67.89,67.96,67.87,67.95,18272.0,59.2219,59.283,59.2045,59.2742,18272.0
2021-04-26 13:50:00,67.94,68.02,67.94,68.02,7688.0,59.2655,59.3353,59.2655,59.3353,7688.0
2021-04-26 14:00:00,68.01,68.03,67.93,67.97,10162.0,59.3266,59.344,59.2568,59.2917,10162.0
2021-04-26 14:10:00,68.02,68.04,67.97,68.02,9876.0,59.3353,59.3527,59.2917,59.3353,9876.0
2021-04-26 14:20:00,68.03,68.19,68.03,68.17,22478.0,59.344,59.4836,59.344,59.4662,22478.0
2021-04-26 14:30:00,68.17,68.21,68.14,68.18,8856.0,59.4662,59.501,59.44,59.4749,8856.0
2021-04-26 14:40:00,68.16,68.28,68.14,68.24,26580.0,59.4574,59.5621,59.44,59.5272,26580.0
2021-04-26 14:50:00,68.25,68.26,68.21,68.24,11624.0,59.5359,59.5447,59.501,59.5272,11624.0
2021-04-26 15:00:00,68.23,68.23,68.15,68.17,8456.0,59.5185,59.5185,59.4487,59.4662,8456.0
2021-04-26 15:10:00,68.16,68.23,68.1,68.23,29792.0,59.4574,59.5185,59.4051,59.5185,29792.0
2021-04-26 15:20:00,68.27,68.28,68.14,68.21,30520.0,59.5534,59.5621,59.44,59.501,30520.0
2021-04-26 15:30:00,68.21,68.27,68.14,68.21,32306.0,59.501,59.5534,59.44,59.501,32306.0
2021-04-26 15:40:00,68.23,68.23,68.14,68.16,51350.0,59.5185,59.5185,59.44,59.4574,51350.0
2021-04-26 15:50:00,68.16,68.3,68.16,68.24,261814.0,59.4574,59.5796,59.4574,59.5272,261814.0
2021-04-27 09:30:00,68.33,68.33,67.82,67.86,41130.0,59.6057,59.6057,59.1608,59.1957,41130.0
2021-04-27 09:40:00,67.92,68.25,67.88,68.16,19112.0,59.2481,59.5359,59.2132,59.4574,19112.0
2021-04-27 09:50:00,68.17,68.22,68.05,68.09,9260.0,59.4662,59.5098,59.3615,59.3964,9260.0
2021-04-27 10:00:00,68.14,68.3,68.1,68.2,25666.0,59.44,59.5796,59.4051,59.4923,25666.0
2021-04-27 10:10:00,68.25,68.25,68.12,68.23,13542.0,59.5359,59.5359,59.4225,59.5185,13542.0
2021-04-27 10:20:00,68.23,68.25,68.14,68.25,13710.0,59.5185,59.5359,59.44,59.5359,13710.0
2021-04-27 10:30:00,68.21,68.21,68.06,68.08,30118.0,59.501,59.501,59.3702,59.3876,30118.0
2021-04-27 10:40:00,68.04,68.2,68.01,68.2,27088.0,59.3527,59.4923,59.3266,59.4923,27088.0
2021-04-27 10:50:00,68.18,68.18,68.07,68.08,15532.0,59.4749,59.4749,59.3789,59.3876,15532.0
2021-04-27 11:00:00,68.07,68.14,68.05,68.13,6852.0,59.3789,59.44,59.3615,59.4313,6852.0
2021-04-27 11:10:00,68.14,68.16,68.02,68.04,12250.0,59.44,59.4574,59.3353,59.3527,12250.0
2021-04-27 11:20:00,68.03,68.06,67.97,68.02,14522.0,59.344,59.3702,59.2917,59.3353,14522.0
2021-04-27 11:30:00,67.95,68.08,67.95,68.03,11066.0,59.2742,59.3876,59.2742,59.344,11066.0
2021-04-27 11:40:00,68.05,68.16,68.04,68.09,13290.0,59.3615,59.4574,59.3527,59.3964,13290.0
2021-04-27 11:50:00,68.09,68.09,67.96,67.96,17518.0,59.3964,59.3964,59.283,59.283,17518.0
2021-04-27 12:00:00,67.97,68.0,67.9,67.99,12102.0,59.2917,59.3179,59.2306,59.3091,12102.0
2021-04-27 12:10:00,68.0,68.0,67.94,67.94,14782.0,59.3179,59.3179,59.2655,59.2655,14782.0
2021-04-27 12:20:00,67.95,67.96,67.88,67.91,14562.0,59.2742,59.283,59.2132,59.2393,14562.0
2021-04-27 12:30:00,67.92,67.99,67.92,67.97,15460.0,59.2481,59.3091,59.2481,59.2917,15460.0
2021-04-27 12:40:00,67.97,67.97,67.89,67.97,16382.0,59.2917,59.2917,59.2219,59.2917,16382.0
2021-04-27 12:50:00,67.96,67.98,67.92,67.96,14900.0,59.283,59.3004,59.2481,59.283,14900.0
2021-04-27 13:00:00,67.96,68.03,67.94,68.01,10942.0,59.283,59.344,59.2655,59.3266,10942.0
2021-04-27 13:10:00,68.0,68.04,67.98,67.99,30764.0,59.3179,59.3527,59.3004,59.3091,30764.0
2021-04-27 13:20:00,67.98,67.99,67.92,67.92,17266.0,59.3004,59.3091,59.2481,59.2481,17266.0
2021-04-27 13:30:00,67.92,67.98,67.9,67.94,21206.0,59.2481,59.3004,59.2306,59.2655,21206.0
2021-04-27 13:40:00,67.92,67.97,67.91,67.94,16406.0,59.2481,59.2917,59.2393,59.2655,16406.0
2021-04-27 13:50:00,67.94,67.96,67.86,67.89,23334.0,59.2655,59.283,59.1957,59.2219,23334.0
2021-04-27 14:00:00,67.89,67.95,67.82,67.89,39030.0,59.2219,59.2742,59.1608,59.2219,39030.0
2021-04-27 14:10:00,67.92,67.92,67.75,67.81,30934.0,59.2481,59.2481,59.0998,59.1521,30934.0
2021-04-27 14:20:00,67.83,67.83,67.74,67.78,14436.0,59.1696,59.1696,59.0911,59.1259,14436.0
2021-04-27 14:30:00,67.77,67.8,67.7,67.74,11034.0,59.1172,59.1434,59.0562,59.0911,11034.0
2021-04-27 14:40:00,67.72,67.74,67.61,67.61,18808.0,59.0736,59.0911,58.9777,58.9777,18808.0
2021-04-27 14:50:00,67.64,67.69,67.61,67.65,14112.0,59.0038,59.0474,58.9777,59.0125,14112.0
2021-04-27 15:00:00,67.63,67.63,67.53,67.56,22048.0,58.9951,58.9951,58.9079,58.934,22048.0
2021-04-27 15:10:00,67.54,67.61,67.53,67.54,42840.0,58.9166,58.9777,58.9079,58.9166,42840.0
2021-04-27 15:20:00,67.51,67.61,67.49,67.5,67662.0,58.8904,58.9777,58.873,58.8817,67662.0
2021-04-27 15:30:00,67.5,67.53,67.34,67.41,82406.0,58.8817,58.9079,58.7421,58.8032,82406.0
2021-04-27 15:40:00,67.39,67.41,67.24,67.34,80114.0,58.7857,58.8032,58.6549,58.7421,80114.0
2021-04-27 15:50:00,67.35,67.53,67.25,67.47,184624.0,58.7508,58.9079,58.6636,58.8555,184624.0
2021-04-28 09:30:00,67.67,67.79,67.47,67.47,32446.0,59.03,59.1347,58.8555,58.8555,32446.0
2021-04-28 09:40:00,67.47,67.56,67.35,67.55,11198.0,58.8555,58.934,58.7508,58.9253,11198.0
2021-04-28 09:50:00,67.6,67.6,67.49,67.49,11808.0,58.9689,58.9689,58.873,58.873,11808.0
2021-04-28 10:00:00,67.51,67.54,67.27,67.27,7484.0,58.8904,58.9166,58.6811,58.6811,7484.0
2021-04-28 10:10:00,67.31,67.31,67.1,67.1,14500.0,58.716,58.716,58.5328,58.5328,14500.0
2021-04-28 10:20:00,67.1,67.25,67.1,67.19,17664.0,58.5328,58.6636,58.5328,58.6113,17664.0
2021-04-28 10:30:00,67.19,67.29,67.18,67.25,98792.0,58.6113,58.6985,58.6026,58.6636,98792.0
2021-04-28 10:40:00,67.25,67.26,67.2,67.26,21632.0,58.6636,58.6723,58.62,58.6723,21632.0
2021-04-28 10:50:00,67.24,67.25,67.07,67.17,10092.0,58.6549,58.6636,58.5066,58.5938,10092.0
2021-04-28 11:00:00,67.14,67.32,67.13,67.31,8902.0,58.5677,58.7247,58.5589,58.716,8902.0
2021-04-28 11:10:00,67.39,67.45,67.3,67.33,23790.0,58.7857,58.8381,58.7072,58.7334,23790.0
2021-04-28 11:20:00,67.32,67.36,67.27,67.32,9480.0,58.7247,58.7596,58.6811,58.7247,9480.0
2021-04-28 11:30:00,67.3,67.3,67.11,67.12,9326.0,58.7072,58.7072,58.5415,58.5502,9326.0
2021-04-28 11:40:00,67.14,67.28,67.13,67.27,10408.0,58.5677,58.6898,58.5589,58.6811,10408.0
2021-04-28 11:50:00,67.29,67.29,67.11,67.11,8360.0,58.6985,58.6985,58.5415,58.5415,8360.0
2021-04-28 12:00:00,67.11,67.17,67.11,67.15,15612.0,58.5415,58.5938,58.5415,58.5764,15612.0
2021-04-28 12:10:00,67.17,67.17,67.06,67.1,13318.0,58.5938,58.5938,58.4979,58.5328,13318.0
2021-04-28 12:20:00,67.08,67.11,67.03,67.1,14586.0,58.5153,58.5415,58.4717,58.5328,14586.0
2021-04-28 12:30:00,67.06,67.06,66.97,66.97,21166.0,58.4979,58.4979,58.4194,58.4194,21166.0
2021-04-28 12:40:00,67.0,67.07,66.99,67.04,19274.0,58.4455,58.5066,58.4368,58.4804,19274.0
2021-04-28 12:50:00,67.05,67.1,67.03,67.08,8000.0,58.4892,58.5328,58.4717,58.5153,8000.0
2021-04-28 13:00:00,67.1,67.12,67.08,67.11,14120.0,58.5328,58.5502,58.5153,58.5415,14120.0
2021-04-28 13:10:00,67.1,67.16,67.09,67.16,11646.0,58.5328,58.5851,58.524,58.5851,11646.0
2021-04-28 13:20:00,67.14,67.33,67.14,67.26,29128.0,58.5677,58.7334,58.5677,58.6723,29128.0
2021-04-28 13:30:00,67.28,67.31,67.21,67.27,12978.0,58.6898,58.716,58.6287,58.6811,12978.0
2021-04-28 13:40:00,67.27,67.36,67.25,67.33,35430.0,58.6811,58.7596,58.6636,58.7334,35430.0
2021-04-28 13:50:00,67.33,67.44,67.33,67.33,10000.0,58.7334,58.8294,58.7334,58.7334,10000.0
2021-04-28 14:00:00,67.36,67.49,67.36,67.37,31654.0,58.7596,58.873,58.7596,58.7683,31654.0
2021-04-28 14:10:00,67.37,67.49,67.35,67.41,28508.0,58.7683,58.873,58.7508,58.8032,28508.0
2021-04-28 14:20:00,67.41,67.52,67.33,67.38,72646.0,58.8032,58.8991,58.7334,58.777,72646.0
2021-04-28 14:30:00,67.39,67.49,67.3,67.47,16636.0,58.7857,58.873,58.7072,58.8555,16636.0
2021-04-28 14:40:00,67.47,67.49,67.42,67.44,21928.0,58.8555,58.873,58.8119,58.8294,21928.0
2021-04-28 14:50:00,67.44,67.44,67.36,67.38,14736.0,58.8294,58.8294,58.7596,58.777,14736.0
2021-04-28 15:00:00,67.38,67.46,67.35,67.45,17002.0,58.777,58.8468,58.7508,58.8381,17002.0
2021-04-28 15:10:00,67.42,67.42,67.21,67.24,93414.0,58.8119,58.8119,58.6287,58.6549,93414.0
2021-04-28 15:20:00,67.23,67.33,67.21,67.28,17484.0,58.6462,58.7334,58.6287,58.6898,17484.0
2021-04-28 15:30:00,67.27,67.36,67.25,67.32,38322.0,58.6811,58.7596,58.6636,58.7247,38322.0
2021-04-28 15:40:00,67.32,67.35,67.24,67.3,105426.0,58.7247,58.7508,58.6549,58.7072,105426.0
2021-04-28 15:50:00,67.31,67.48,67.28,67.46,221604.0,58.716,58.8642,58.6898,58.8468,221604.0
2021-04-29 09:30:00,67.61,67.89,67.48,67.72,34396.0,58.9777,59.2219,58.8642,59.0736,34396.0
2021-04-29 09:40:00,67.72,68.01,67.72,67.76,44336.0,59.0736,59.3266,59.0736,59.1085,44336.0
2021-04-29 09:50:00,67.78,67.78,67.64,67.64,131238.0,59.1259,59.1259,59.0038,59.0038,131238.0
2021-04-29 10:00:00,67.63,67.86,67.63,67.83,17038.0,58.9951,59.1957,58.9951,59.1696,17038.0
2021-04-29 10:10:00,67.86,68.03,67.82,68.01,27004.0,59.1957,59.344,59.1608,59.3266,27004.0
2021-04-29 10:20:00,68.01,68.01,67.72,67.75,79634.0,59.3266,59.3266,59.0736,59.0998,79634.0
2021-04-29 10:30:00,67.76,67.8,67.55,67.63,164930.0,59.1085,59.1434,58.9253,58.9951,164930.0
2021-04-29 10:40:00,67.62,67.78,67.6,67.64,50460.0,58.9864,59.1259,58.9689,59.0038,50460.0
2021-04-29 10:50:00,67.62,67.76,67.52,67.6,143640.0,58.9864,59.1085,58.8991,58.9689,143640.0
2021-04-29 11:00:00,67.64,67.71,67.48,67.56,24136.0,59.0038,59.0649,58.8642,58.934,24136.0
2021-04-29 11:10:00,67.61,67.61,67.47,67.47,21054.0,58.9777,58.9777,58.8555,58.8555,21054.0
2021-04-29 11:20:00,67.47,67.6,67.47,67.57,26168.0,58.8555,58.9689,58.8555,58.9428,26168.0
2021-04-29 11:30:00,67.57,67.61,67.46,67.53,33962.0,58.9428,58.9777,58.8468,58.9079,33962.0
2021-04-29 11:40:00,67.55,67.63,67.55,67.61,50924.0,58.9253,58.9951,58.9253,58.9777,50924.0
2021-04-29 11:50:00,67.6,67.71,67.58,67.65,46658.0,58.9689,59.0649,58.9515,59.0125,46658.0
2021-04-29 12:00:00,67.67,67.76,67.65,67.7,21842.0,59.03,59.1085,59.0125,59.0562,21842.0
2021-04-29 12:10:00,67.71,67.83,67.7,67.76,28854.0,59.0649,59.1696,59.0562,59.1085,28854.0
2021-04-29 12:20:00,67.77,67.85,67.73,67.75,24960.0,59.1172,59.187,59.0823,59.0998,24960.0
2021-04-29 12:30:00,67.73,67.77,67.67,67.73,28074.0,59.0823,59.1172,59.03,59.0823,28074.0
2021-04-29 12:40:00,67.74,67.78,67.71,67.75,18272.0,59.0911,59.1259,59.0649,59.0998,18272.0
2021-04-29 12:50:00,67.73,67.78,67.72,67.77,19054.0,59.0823,59.1259,59.0736,59.1172,19054.0
2021-04-29 13:00:00,67.75,67.78,67.72,67.74,27218.0,59.0998,59.1259,59.0736,59.0911,27218.0
2021-04-29 13:10:00,67.72,67.76,67.67,67.73,21284.0,59.0736,59.1085,59.03,59.0823,21284.0
2021-04-29 13:20:00,67.74,67.78,67.7,67.7,18364.0,59.0911,59.1259,59.0562,59.0562,18364.0
2021-04-29 13:30:00,67.71,67.77,67.64,67.74,37012.0,59.0649,59.1172,59.0038,59.0911,37012.0
2021-04-29 13:40:00,67.75,67.78,67.69,67.73,31936.0,59.0998,59.1259,59.0474,59.0823,31936.0
2021-04-29 13:50:00,67.73,67.75,67.66,67.67,48914.0,59.0823,59.0998,59.0213,59.03,48914.0
2021-04-29 14:00:00,67.67,67.76,67.67,67.74,31130.0,59.03,59.1085,59.03,59.0911,31130.0
2021-04-29 14:10:00,67.74,67.76,67.71,67.75,17828.0,59.0911,59.1085,59.0649,59.0998,17828.0
2021-04-29 14:20:00,67.75,67.81,67.75,67.81,18954.0,59.0998,59.1521,59.0998,59.1521,18954.0
2021-04-29 14:30:00,67.8,67.89,67.79,67.89,15774.0,59.1434,59.2219,59.1347,59.2219,15774.0
2021-04-29 14:40:00,67.89,68.0,67.83,67.88,24992.0,59.2219,59.3179,59.1696,59.2132,24992.0
2021-04-29 14:50:00,67.86,67.89,67.81,67.85,24570.0,59.1957,59.2219,59.1521,59.187,24570.0
2021-04-29 15:00:00,67.86,68.0,67.86,67.94,19482.0,59.1957,59.3179,59.1957,59.2655,19482.0
2021-04-29 15:10:00,67.94,67.98,67.9,67.92,40298.0,59.2655,59.3004,59.2306,59.2481,40298.0
2021-04-29 15:20:00,67.9,67.95,67.85,67.87,20556.0,59.2306,59.2742,59.187,59.2045,20556.0
2021-04-29 15:30:00,67.9,67.95,67.85,67.88,42562.0,59.2306,59.2742,59.187,59.2132,42562.0
2021-04-29 15:40:00,67.88,68.04,67.85,67.99,56102.0,59.2132,59.3527,59.187,59.3091,56102.0
2021-04-29 15:50:00,67.98,68.11,67.91,68.06,282626.0,59.3004,59.4138,59.2393,59.3702,282626.0
2021-04-30 09:30:00,68.22,68.34,67.98,68.21,60298.0,59.5098,59.6144,59.3004,59.501,60298.0
2021-04-30 09:40:00,68.17,68.35,68.09,68.21,16618.0,59.4662,59.6232,59.3964,59.501,16618.0
2021-04-30 09:50:00,68.14,68.25,67.94,68.0,10468.0,59.44,59.5359,59.2655,59.3179,10468.0
2021-04-30 10:00:00,67.94,68.02,67.79,67.83,17412.0,59.2655,59.3353,59.1347,59.1696,17412.0
2021-04-30 10:10:00,67.84,67.92,67.78,67.91,13804.0,59.1783,59.2481,59.1259,59.2393,13804.0
2021-04-30 10:20:00,67.93,68.0,67.89,67.97,14348.0,59.2568,59.3179,59.2219,59.2917,14348.0
2021-04-30 10:30:00,68.0,68.0,67.8,67.83,28456.0,59.3179,59.3179,59.1434,59.1696,28456.0
2021-04-30 10:40:00,67.81,67.84,67.71,67.77,19462.0,59.1521,59.1783,59.0649,59.1172,19462.0
2021-04-30 10:50:00,67.79,68.03,67.79,68.02,11274.0,59.1347,59.344,59.1347,59.3353,11274.0
2021-04-30 11:00:00,68.05,68.11,68.05,68.09,6364.0,59.3615,59.4138,59.3615,59.3964,6364.0
2021-04-30 11:10:00,68.08,68.11,68.02,68.11,18590.0,59.3876,59.4138,59.3353,59.4138,18590.0
2021-04-30 11:20:00,68.13,68.15,68.09,68.13,10512.0,59.4313,59.4487,59.3964,59.4313,10512.0
2021-04-30 11:30:00,68.14,68.22,68.08,68.22,23266.0,59.44,59.5098,59.3876,59.5098,23266.0
2021-04-30 11:40:00,68.22,68.36,68.22,68.36,12882.0,59.5098,59.6319,59.5098,59.6319,12882.0
2021-04-30 11:50:00,68.34,68.36,68.19,68.28,25476.0,59.6144,59.6319,59.4836,59.5621,25476.0
2021-04-30 12:00:00,68.28,68.28,68.21,68.25,20982.0,59.5621,59.5621,59.501,59.5359,20982.0
2021-04-30 12:10:00,68.28,68.3,68.26,68.27,17940.0,59.5621,59.5796,59.5447,59.5534,17940.0
2021-04-30 12:20:00,68.29,68.35,68.26,68.27,22450.0,59.5708,59.6232,59.5447,59.5534,22450.0
2021-04-30 12:30:00,68.25,68.27,68.21,68.24,11324.0,59.5359,59.5534,59.501,59.5272,11324.0
2021-04-30 12:40:00,68.23,68.35,68.21,68.28,12162.0,59.5185,59.6232,59.501,59.5621,12162.0
2021-04-30 12:50:00,68.27,68.3,68.24,68.26,10218.0,59.5534,59.5796,59.5272,59.5447,10218.0
2021-04-30 13:00:00,68.26,68.31,68.23,68.24,5688.0,59.5447,59.5883,59.5185,59.5272,5688.0
2021-04-30 13:10:00,68.25,68.25,68.19,68.21,30552.0,59.5359,59.5359,59.4836,59.501,30552.0
2021-04-30 13:20:00,68.2,68.22,68.07,68.12,18214.0,59.4923,59.5098,59.3789,59.4225,18214.0
2021-04-30 13:30:00,68.09,68.14,68.02,68.04,19146.0,59.3964,59.44,59.3353,59.3527,19146.0
2021-04-30 13:40:00,68.06,68.19,68.06,68.15,21168.0,59.3702,59.4836,59.3702,59.4487,21168.0
2021-04-30 13:50:00,68.16,68.17,68.02,68.06,31012.0,59.4574,59.4662,59.3353,59.3702,31012.0
2021-04-30 14:00:00,68.07,68.14,68.03,68.06,15410.0,59.3789,59.44,59.344,59.3702,15410.0
2021-04-30 14:10:00,68.07,68.13,68.03,68.05,31188.0,59.3789,59.4313,59.344,59.3615,31188.0
2021-04-30 14:20:00,68.05,68.16,68.02,68.13,16534.0,59.3615,59.4574,59.3353,59.4313,16534.0
2021-04-30 14:30:00,68.14,68.2,68.1,68.2,37232.0,59.44,59.4923,59.4051,59.4923,37232.0
2021-04-30 14:40:00,68.21,68.33,68.21,68.24,62516.0,59.501,59.6057,59.501,59.5272,62516.0
2021-04-30 14:50:00,68.24,68.33,68.19,68.27,30670.0,59.5272,59.6057,59.4836,59.5534,30670.0
2021-04-30 15:00:00,68.28,68.42,68.28,68.41,15510.0,59.5621,59.6842,59.5621,59.6755,15510.0
2021-04-30 15:10:00,68.42,68.45,68.4,68.45,31586.0,59.6842,59.7104,59.6668,59.7104,31586.0
2021-04-30 15:20:00,68.44,68.6,68.42,68.6,41886.0,59.7017,59.8412,59.6842,59.8412,41886.0
2021-04-30 15:30:00,68.61,68.61,68.5,68.51,42334.0,59.85,59.85,59.754,59.7627,42334.0
2021-04-30 15:40:00,68.51,68.57,68.45,68.56,73096.0,59.7627,59.8151,59.7104,59.8064,73096.0
2021-04-30 15:50:00,68.56,68.81,68.55,68.79,325506.0,59.8064,60.0244,59.7976,60.007,325506.0
2021-05-03 09:30:00,68.91,69.01,68.49,68.72,67024.0,60.1117,60.1989,59.7453,59.9459,67024.0
2021-05-03 09:40:00,68.72,69.0,68.65,68.98,26880.0,59.9459,60.1902,59.8849,60.1727,26880.0
2021-05-03 09:50:00,68.98,69.05,68.81,69.05,13244.0,60.1727,60.2338,60.0244,60.2338,13244.0
2021-05-03 10:00:00,69.0,69.02,68.68,68.77,28142.0,60.1902,60.2076,59.911,59.9895,28142.0
2021-05-03 10:10:00,68.74,68.88,68.68,68.83,25150.0,59.9634,60.0855,59.911,60.0419,25150.0
2021-05-03 10:20:00,68.86,69.08,68.83,69.04,34722.0,60.0681,60.26,60.0419,60.2251,34722.0
2021-05-03 10:30:00,69.09,69.12,68.97,69.11,19382.0,60.2687,60.2949,60.164,60.2861,19382.0
2021-05-03 10:40:00,69.09,69.13,69.04,69.05,16054.0,60.2687,60.3036,60.2251,60.2338,16054.0
2021-05-03 10:50:00,69.05,69.19,69.02,69.18,25726.0,60.2338,60.3559,60.2076,60.3472,25726.0
2021-05-03 11:00:00,69.2,69.22,69.11,69.16,31328.0,60.3646,60.3821,60.2861,60.3297,31328.0
2021-05-03 11:10:00,69.14,69.22,69.1,69.21,40188.0,60.3123,60.3821,60.2774,60.3734,40188.0
2021-05-03 11:20:00,69.2,69.3,69.14,69.24,21302.0,60.3646,60.4519,60.3123,60.3995,21302.0
2021-05-03 11:30:00,69.24,69.32,69.19,69.23,22290.0,60.3995,60.4693,60.3559,60.3908,22290.0
2021-05-03 11:40:00,69.24,69.34,69.22,69.29,37528.0,60.3995,60.4868,60.3821,60.4432,37528.0
2021-05-03 11:50:00,69.29,69.47,69.27,69.39,25272.0,60.4432,60.6002,60.4257,60.5304,25272.0
2021-05-03 12:00:00,69.39,69.39,69.33,69.39,33348.0,60.5304,60.5304,60.478,60.5304,33348.0
2021-05-03 12:10:00,69.39,69.42,69.33,69.35,18422.0,60.5304,60.5566,60.478,60.4955,18422.0
2021-05-03 12:20:00,69.38,69.38,69.31,69.36,21170.0,60.5217,60.5217,60.4606,60.5042,21170.0
2021-05-03 12:30:00,69.35,69.46,69.35,69.42,21016.0,60.4955,60.5914,60.4955,60.5566,21016.0
2021-05-03 12:40:00,69.43,69.49,69.43,69.49,22256.0,60.5653,60.6176,60.5653,60.6176,22256.0
2021-05-03 12:50:00,69.47,69.51,69.43,69.48,13452.0,60.6002,60.6351,60.5653,60.6089,13452.0
2021-05-03 13:00:00,69.5,69.55,69.46,69.54,17004.0,60.6263,60.67,60.5914,60.6612,17004.0
2021-05-03 13:10:00,69.58,69.63,69.55,69.58,11088.0,60.6961,60.7397,60.67,60.6961,11088.0
2021-05-03 13:20:00,69.58,69.67,69.55,69.63,17404.0,60.6961,60.7746,60.67,60.7397,17404.0
2021-05-03 13:30:00,69.65,69.67,69.58,69.61,17540.0,60.7572,60.7746,60.6961,60.7223,17540.0
2021-05-03 13:40:00,69.58,69.59,69.52,69.55,16908.0,60.6961,60.7048,60.6438,60.67,16908.0
2021-05-03 13:50:00,69.56,69.64,69.53,69.63,9514.0,60.6787,60.7485,60.6525,60.7397,9514.0
2021-05-03 14:00:00,69.63,69.68,69.61,69.62,14084.0,60.7397,60.7834,60.7223,60.731,14084.0
2021-05-03 14:10:00,69.64,69.64,69.49,69.53,20690.0,60.7485,60.7485,60.6176,60.6525,20690.0
2021-05-03 14:20:00,69.53,69.57,69.49,69.52,15172.0,60.6525,60.6874,60.6176,60.6438,15172.0
2021-05-03 14:30:00,69.5,69.51,69.39,69.42,20494.0,60.6263,60.6351,60.5304,60.5566,20494.0
2021-05-03 14:40:00,69.43,69.53,69.42,69.42,15426.0,60.5653,60.6525,60.5566,60.5566,15426.0
2021-05-03 14:50:00,69.45,69.56,69.45,69.51,23000.0,60.5827,60.6787,60.5827,60.6351,23000.0
2021-05-03 15:00:00,69.5,69.53,69.41,69.43,22108.0,60.6263,60.6525,60.5478,60.5653,22108.0
2021-05-03 15:10:00,69.39,69.39,69.26,69.27,19114.0,60.5304,60.5304,60.417,60.4257,19114.0
2021-05-03 15:20:00,69.26,69.31,69.26,69.29,26208.0,60.417,60.4606,60.417,60.4432,26208.0
2021-05-03 15:30:00,69.3,69.3,69.11,69.17,30938.0,60.4519,60.4519,60.2861,60.3385,30938.0
2021-05-03 15:40:00,69.17,69.2,69.12,69.16,37188.0,60.3385,60.3646,60.2949,60.3297,37188.0
2021-05-03 15:50:00,69.16,69.16,68.96,69.04,167966.0,60.3297,60.3297,60.1553,60.2251,167966.0
2021-05-04 09:30:00,69.1,69.29,68.93,69.15,39834.0,60.2774,60.4432,60.1291,60.321,39834.0
2021-05-04 09:40:00,69.11,69.17,68.84,69.07,31570.0,60.2861,60.3385,60.0506,60.2512,31570.0
2021-05-04 09:50:00,69.08,69.25,68.98,69.2,18888.0,60.26,60.4083,60.1727,60.3646,18888.0
2021-05-04 10:00:00,69.25,69.29,69.15,69.26,23246.0,60.4083,60.4432,60.321,60.417,23246.0
2021-05-04 10:10:00,69.25,69.28,69.05,69.13,44860.0,60.4083,60.4344,60.2338,60.3036,44860.0
2021-05-04 10:20:00,69.12,69.14,69.06,69.08,43438.0,60.2949,60.3123,60.2425,60.26,43438.0
2021-05-04 10:30:00,69.05,69.14,68.92,69.11,55570.0,60.2338,60.3123,60.1204,60.2861,55570.0
2021-05-04 10:40:00,69.11,69.11,68.86,68.92,32348.0,60.2861,60.2861,60.0681,60.1204,32348.0
2021-05-04 10:50:00,68.9,68.99,68.86,68.95,22350.0,60.1029,60.1815,60.0681,60.1466,22350.0
2021-05-04 11:00:00,68.99,69.0,68.83,68.92,19572.0,60.1815,60.1902,60.0419,60.1204,19572.0
2021-05-04 11:10:00,68.92,68.92,68.76,68.8,16008.0,60.1204,60.1204,59.9808,60.0157,16008.0
2021-05-04 11:20:00,68.78,68.83,68.72,68.81,21058.0,59.9983,60.0419,59.9459,60.0244,21058.0
2021-05-04 11:30:00,68.8,68.82,68.65,68.76,22194.0,60.0157,60.0332,59.8849,59.9808,22194.0
2021-05-04 11:40:00,68.78,68.83,68.71,68.78,22416.0,59.9983,60.0419,59.9372,59.9983,22416.0
2021-05-04 11:50:00,68.8,68.86,68.79,68.83,36612.0,60.0157,60.0681,60.007,60.0419,36612.0
2021-05-04 12:00:00,68.83,68.86,68.82,68.83,23606.0,60.0419,60.0681,60.0332,60.0419,23606.0
2021-05-04 12:10:00,68.81,68.94,68.78,68.89,18978.0,60.0244,60.1378,59.9983,60.0942,18978.0
2021-05-04 12:20:00,68.94,68.97,68.91,68.95,17892.0,60.1378,60.164,60.1117,60.1466,17892.0
2021-05-04 12:30:00,68.95,69.0,68.87,68.89,40000.0,60.1466,60.1902,60.0768,60.0942,40000.0
2021-05-04 12:40:00,68.89,68.91,68.81,68.9,31322.0,60.0942,60.1117,60.0244,60.1029,31322.0
2021-05-04 12:50:00,68.91,68.93,68.85,68.91,24888.0,60.1117,60.1291,60.0593,60.1117,24888.0
2021-05-04 13:00:00,68.91,68.91,68.85,68.89,23462.0,60.1117,60.1117,60.0593,60.0942,23462.0
2021-05-04 13:10:00,68.89,68.89,68.8,68.86,47124.0,60.0942,60.0942,60.0157,60.0681,47124.0
2021-05-04 13:20:00,68.86,68.92,68.83,68.89,19794.0,60.0681,60.1204,60.0419,60.0942,19794.0
2021-05-04 13:30:00,68.88,68.94,68.88,68.89,15966.0,60.0855,60.1378,60.0855,60.0942,15966.0
2021-05-04 13:40:00,68.91,68.97,68.89,68.89,23754.0,60.1117,60.164,60.0942,60.0942,23754.0
2021-05-04 13:50:00,68.89,68.94,68.85,68.91,18566.0,60.0942,60.1378,60.0593,60.1117,18566.0
2021-05-04 14:00:00,68.92,68.96,68.88,68.92,26228.0,60.1204,60.1553,60.0855,60.1204,26228.0
2021-05-04 14:10:00,68.94,68.98,68.9,68.9,22206.0,60.1378,60.1727,60.1029,60.1029,22206.0
2021-05-04 14:20:00,68.92,68.98,68.88,68.98,30776.0,60.1204,60.1727,60.0855,60.1727,30776.0
2021-05-04 14:30:00,68.99,69.0,68.95,68.95,46878.0,60.1815,60.1902,60.1466,60.1466,46878.0
2021-05-04 14:40:00,68.96,69.01,68.94,68.98,43286.0,60.1553,60.1989,60.1378,60.1727,43286.0
2021-05-04 14:50:00,68.98,69.0,68.95,68.95,22326.0,60.1727,60.1902,60.1466,60.1466,22326.0
2021-05-04 15:00:00,68.95,69.0,68.91,68.97,31190.0,60.1466,60.1902,60.1117,60.164,31190.0
2021-05-04 15:10:00,68.98,69.0,68.9,68.97,47342.0,60.1727,60.1902,60.1029,60.164,47342.0
2021-05-04 15:20:00,68.97,69.0,68.93,68.99,46956.0,60.164,60.1902,60.1291,60.1815,46956.0
2021-05-04 15:30:00,68.98,69.02,68.97,68.98,118484.0,60.1727,60.2076,60.164,60.1727,118484.0
2021-05-04 15:40:00,68.98,68.99,68.89,68.89,56528.0,60.1727,60.1815,60.0942,60.0942,56528.0
2021-05-04 15:50:00,68.89,69.06,68.89,69.0,218018.0,60.0942,60.2425,60.0942,60.1902,218018.0
2021-05-05 09:30:00,69.32,69.37,68.62,68.95,39046.0,60.4693,60.5129,59.8587,60.1466,39046.0
2021-05-05 09:40:00,68.99,69.17,68.55,68.62,37150.0,60.1815,60.3385,59.7976,59.8587,37150.0
2021-05-05 09:50:00,68.59,68.61,68.24,68.3,26800.0,59.8325,59.85,59.5272,59.5796,26800.0
2021-05-05 10:00:00,68.29,68.75,68.25,68.75,32868.0,59.5708,59.9721,59.5359,59.9721,32868.0
2021-05-05 10:10:00,68.7,68.86,68.61,68.61,21268.0,59.9285,60.0681,59.85,59.85,21268.0
2021-05-05 10:20:00,68.67,68.73,68.49,68.56,91382.0,59.9023,59.9547,59.7453,59.8064,91382.0
2021-05-05 10:30:00,68.55,68.58,68.18,68.39,40182.0,59.7976,59.8238,59.4749,59.6581,40182.0
2021-05-05 10:40:00,68.39,68.43,68.19,68.34,41378.0,59.6581,59.693,59.4836,59.6144,41378.0
2021-05-05 10:50:00,68.31,68.35,68.0,68.0,18006.0,59.5883,59.6232,59.3179,59.3179,18006.0
2021-05-05 11:00:00,68.04,68.16,67.92,67.92,25910.0,59.3527,59.4574,59.2481,59.2481,25910.0
2021-05-05 11:10:00,67.96,68.07,67.89,67.96,18556.0,59.283,59.3789,59.2219,59.283,18556.0
2021-05-05 11:20:00,67.98,67.98,67.86,67.92,11936.0,59.3004,59.3004,59.1957,59.2481,11936.0
2021-05-05 11:30:00,67.94,67.98,67.72,67.73,12296.0,59.2655,59.3004,59.0736,59.0823,12296.0
2021-05-05 11:40:00,67.72,67.72,67.57,67.61,19832.0,59.0736,59.0736,58.9428,58.9777,19832.0
2021-05-05 11:50:00,67.58,67.66,67.43,67.44,13730.0,58.9515,59.0213,58.8206,58.8294,13730.0
2021-05-05 12:00:00,67.46,67.48,67.29,67.36,20414.0,58.8468,58.8642,58.6985,58.7596,20414.0
2021-05-05 12:10:00,67.33,67.48,67.33,67.45,25006.0,58.7334,58.8642,58.7334,58.8381,25006.0
2021-05-05 12:20:00,67.45,67.51,67.42,67.48,13772.0,58.8381,58.8904,58.8119,58.8642,13772.0
2021-05-05 12:30:00,67.46,67.75,67.46,67.73,18746.0,58.8468,59.0998,58.8468,59.0823,18746.0
2021-05-05 12:40:00,67.73,67.77,67.64,67.72,12024.0,59.0823,59.1172,59.0038,59.0736,12024.0
2021-05-05 12:50:00,67.7,67.81,67.67,67.71,8672.0,59.0562,59.1521,59.03,59.0649,8672.0
2021-05-05 13:00:00,67.68,67.76,67.64,67.75,8324.0,59.0387,59.1085,59.0038,59.0998,8324.0
2021-05-05 13:10:00,67.72,67.74,67.6,67.65,14786.0,59.0736,59.0911,58.9689,59.0125,14786.0
2021-05-05 13:20:00,67.6,67.63,67.5,67.61,11504.0,58.9689,58.9951,58.8817,58.9777,11504.0
2021-05-05 13:30:00,67.61,67.64,67.55,67.61,8928.0,58.9777,59.0038,58.9253,58.9777,8928.0
2021-05-05 13:40:00,67.58,67.61,67.5,67.54,16324.0,58.9515,58.9777,58.8817,58.9166,16324.0
2021-05-05 13:50:00,67.54,67.54,67.33,67.37,14360.0,58.9166,58.9166,58.7334,58.7683,14360.0
2021-05-05 14:00:00,67.39,67.44,67.25,67.28,33316.0,58.7857,58.8294,58.6636,58.6898,33316.0
2021-05-05 14:10:00,67.25,67.31,67.16,67.22,22712.0,58.6636,58.716,58.5851,58.6374,22712.0
2021-05-05 14:20:00,67.22,67.34,67.13,67.13,28148.0,58.6374,58.7421,58.5589,58.5589,28148.0
2021-05-05 14:30:00,67.17,67.32,67.17,67.27,16434.0,58.5938,58.7247,58.5938,58.6811,16434.0
2021-05-05 14:40:00,67.26,67.3,67.22,67.27,15530.0,58.6723,58.7072,58.6374,58.6811,15530.0
2021-05-05 14:50:00,67.28,67.29,67.1,67.19,33820.0,58.6898,58.6985,58.5328,58.6113,33820.0
2021-05-05 15:00:00,67.16,67.36,67.13,67.3,112762.0,58.5851,58.7596,58.5589,58.7072,112762.0
2021-05-05 15:10:00,67.3,67.36,67.27,67.28,68992.0,58.7072,58.7596,58.6811,58.6898,68992.0
2021-05-05 15:20:00,67.28,67.59,67.24,67.59,283900.0,58.6898,58.9602,58.6549,58.9602,283900.0
2021-05-05 15:30:00,67.61,67.72,67.58,67.61,34884.0,58.9777,59.0736,58.9515,58.9777,34884.0
2021-05-05 15:40:00,67.61,67.64,67.53,67.58,60540.0,58.9777,59.0038,58.9079,58.9515,60540.0
2021-05-05 15:50:00,67.58,67.82,67.56,67.76,246222.0,58.9515,59.1608,58.934,59.1085,246222.0
2021-05-06 09:30:00,67.91,68.11,67.57,67.88,56568.0,59.2393,59.4138,58.9428,59.2132,56568.0
2021-05-06 09:40:00,67.84,67.88,67.64,67.82,20564.0,59.1783,59.2132,59.0038,59.1608,20564.0
2021-05-06 09:50:00,67.77,67.94,67.75,67.85,14036.0,59.1172,59.2655,59.0998,59.187,14036.0
2021-05-06 10:00:00,67.87,68.05,67.87,68.02,34374.0,59.2045,59.3615,59.2045,59.3353,34374.0
2021-05-06 10:10:00,68.0,68.02,67.78,68.02,33934.0,59.3179,59.3353,59.1259,59.3353,33934.0
2021-05-06 10:20:00,68.0,68.05,67.88,67.89,18460.0,59.3179,59.3615,59.2132,59.2219,18460.0
2021-05-06 10:30:00,67.86,67.94,67.73,67.73,24322.0,59.1957,59.2655,59.0823,59.0823,24322.0
2021-05-06 10:40:00,67.76,67.76,67.43,67.59,37548.0,59.1085,59.1085,58.8206,58.9602,37548.0
2021-05-06 10:50:00,67.59,67.7,67.53,67.55,26352.0,58.9602,59.0562,58.9079,58.9253,26352.0
2021-05-06 11:00:00,67.57,67.6,67.49,67.5,29240.0,58.9428,58.9689,58.873,58.8817,29240.0
2021-05-06 11:10:00,67.5,67.71,67.5,67.69,66040.0,58.8817,59.0649,58.8817,59.0474,66040.0
2021-05-06 11:20:00,67.7,67.72,67.55,67.7,34012.0,59.0562,59.0736,58.9253,59.0562,34012.0
2021-05-06 11:30:00,67.7,67.75,67.52,67.75,56708.0,59.0562,59.0998,58.8991,59.0998,56708.0
2021-05-06 11:40:00,67.72,67.94,67.72,67.89,15294.0,59.0736,59.2655,59.0736,59.2219,15294.0
2021-05-06 11:50:00,67.9,67.94,67.71,67.76,32832.0,59.2306,59.2655,59.0649,59.1085,32832.0
2021-05-06 12:00:00,67.76,67.91,67.76,67.83,18284.0,59.1085,59.2393,59.1085,59.1696,18284.0
2021-05-06 12:10:00,67.83,67.88,67.79,67.79,17460.0,59.1696,59.2132,59.1347,59.1347,17460.0
2021-05-06 12:20:00,67.78,67.92,67.76,67.86,16562.0,59.1259,59.2481,59.1085,59.1957,16562.0
2021-05-06 12:30:00,67.86,67.87,67.7,67.73,18046.0,59.1957,59.2045,59.0562,59.0823,18046.0
2021-05-06 12:40:00,67.75,67.93,67.74,67.89,16390.0,59.0998,59.2568,59.0911,59.2219,16390.0
2021-05-06 12:50:00,67.91,67.97,67.86,67.88,12426.0,59.2393,59.2917,59.1957,59.2132,12426.0
2021-05-06 13:00:00,67.85,67.91,67.83,67.91,12884.0,59.187,59.2393,59.1696,59.2393,12884.0
2021-05-06 13:10:00,67.92,68.0,67.92,67.96,20772.0,59.2481,59.3179,59.2481,59.283,20772.0
2021-05-06 13:20:00,68.0,68.04,67.98,68.0,22646.0,59.3179,59.3527,59.3004,59.3179,22646.0
2021-05-06 13:30:00,68.01,68.04,67.94,67.94,14986.0,59.3266,59.3527,59.2655,59.2655,14986.0
2021-05-06 13:40:00,67.95,68.11,67.94,68.07,28618.0,59.2742,59.4138,59.2655,59.3789,28618.0
2021-05-06 13:50:00,68.07,68.16,68.06,68.14,26216.0,59.3789,59.4574,59.3702,59.44,26216.0
2021-05-06 14:00:00,68.16,68.17,68.1,68.14,25336.0,59.4574,59.4662,59.4051,59.44,25336.0
2021-05-06 14:10:00,68.13,68.29,68.1,68.18,21716.0,59.4313,59.5708,59.4051,59.4749,21716.0
2021-05-06 14:20:00,68.17,68.27,68.16,68.25,16118.0,59.4662,59.5534,59.4574,59.5359,16118.0
2021-05-06 14:30:00,68.24,68.34,68.23,68.33,14068.0,59.5272,59.6144,59.5185,59.6057,14068.0
2021-05-06 14:40:00,68.36,68.38,68.24,68.24,19992.0,59.6319,59.6493,59.5272,59.5272,19992.0
2021-05-06 14:50:00,68.25,68.28,68.19,68.22,14270.0,59.5359,59.5621,59.4836,59.5098,14270.0
2021-05-06 15:00:00,68.22,68.25,68.1,68.1,18168.0,59.5098,59.5359,59.4051,59.4051,18168.0
2021-05-06 15:10:00,68.09,68.14,68.04,68.06,21864.0,59.3964,59.44,59.3527,59.3702,21864.0
2021-05-06 15:20:00,68.06,68.1,67.99,68.07,21792.0,59.3702,59.4051,59.3091,59.3789,21792.0
2021-05-06 15:30:00,68.07,68.25,68.07,68.24,45248.0,59.3789,59.5359,59.3789,59.5272,45248.0
2021-05-06 15:40:00,68.26,68.32,68.14,68.17,65188.0,59.5447,59.597,59.44,59.4662,65188.0
2021-05-06 15:50:00,68.17,68.36,68.17,68.27,217114.0,59.4662,59.6319,59.4662,59.5534,217114.0
2021-05-07 09:30:00,68.0,68.41,67.85,68.17,54130.0,59.3179,59.6755,59.187,59.4662,54130.0
2021-05-07 09:40:00,68.13,68.48,68.13,68.39,24776.0,59.4313,59.7366,59.4313,59.6581,24776.0
2021-05-07 09:50:00,68.43,68.83,68.41,68.83,22678.0,59.693,60.0419,59.6755,60.0419,22678.0
2021-05-07 10:00:00,68.83,69.06,68.8,69.01,56410.0,60.0419,60.2425,60.0157,60.1989,56410.0
2021-05-07 10:10:00,69.03,69.08,68.93,69.0,51414.0,60.2163,60.26,60.1291,60.1902,51414.0
2021-05-07 10:20:00,68.98,69.06,68.91,68.96,38742.0,60.1727,60.2425,60.1117,60.1553,38742.0
2021-05-07 10:30:00,68.97,69.06,68.96,68.98,12956.0,60.164,60.2425,60.1553,60.1727,12956.0
2021-05-07 10:40:00,68.94,69.03,68.87,68.99,18292.0,60.1378,60.2163,60.0768,60.1815,18292.0
2021-05-07 10:50:00,68.99,69.28,68.97,69.17,11870.0,60.1815,60.4344,60.164,60.3385,11870.0
2021-05-07 11:00:00,69.17,69.2,69.01,69.09,16390.0,60.3385,60.3646,60.1989,60.2687,16390.0
2021-05-07 11:10:00,69.13,69.2,69.04,69.05,8990.0,60.3036,60.3646,60.2251,60.2338,8990.0
2021-05-07 11:20:00,69.06,69.09,69.03,69.06,16834.0,60.2425,60.2687,60.2163,60.2425,16834.0
2021-05-07 11:30:00,69.07,69.11,69.05,69.1,23546.0,60.2512,60.2861,60.2338,60.2774,23546.0
2021-05-07 11:40:00,69.08,69.13,69.03,69.08,12258.0,60.26,60.3036,60.2163,60.26,12258.0
2021-05-07 11:50:00,69.07,69.09,69.04,69.07,18514.0,60.2512,60.2687,60.2251,60.2512,18514.0
2021-05-07 12:00:00,69.1,69.15,69.07,69.14,10882.0,60.2774,60.321,60.2512,60.3123,10882.0
2021-05-07 12:10:00,69.13,69.15,69.04,69.08,10794.0,60.3036,60.321,60.2251,60.26,10794.0
2021-05-07 12:20:00,69.08,69.09,68.99,69.02,6900.0,60.26,60.2687,60.1815,60.2076,6900.0
2021-05-07 12:30:00,69.0,69.04,68.97,69.03,16100.0,60.1902,60.2251,60.164,60.2163,16100.0
2021-05-07 12:40:00,69.04,69.05,68.96,68.96,7190.0,60.2251,60.2338,60.1553,60.1553,7190.0
2021-05-07 12:50:00,68.95,69.03,68.94,68.99,8702.0,60.1466,60.2163,60.1378,60.1815,8702.0
2021-05-07 13:00:00,69.01,69.11,68.99,69.07,20848.0,60.1989,60.2861,60.1815,60.2512,20848.0
2021-05-07 13:10:00,69.08,69.13,69.05,69.09,14214.0,60.26,60.3036,60.2338,60.2687,14214.0
2021-05-07 13:20:00,69.08,69.1,69.04,69.07,15924.0,60.26,60.2774,60.2251,60.2512,15924.0
2021-05-07 13:30:00,69.07,69.17,69.06,69.17,13392.0,60.2512,60.3385,60.2425,60.3385,13392.0
2021-05-07 13:40:00,69.17,69.26,69.16,69.25,18486.0,60.3385,60.417,60.3297,60.4083,18486.0
2021-05-07 13:50:00,69.24,69.29,69.23,69.28,19520.0,60.3995,60.4432,60.3908,60.4344,19520.0
2021-05-07 14:00:00,69.26,69.37,69.25,69.33,23960.0,60.417,60.5129,60.4083,60.478,23960.0
2021-05-07 14:10:00,69.35,69.35,69.27,69.29,17976.0,60.4955,60.4955,60.4257,60.4432,17976.0
2021-05-07 14:20:00,69.28,69.29,69.24,69.25,12576.0,60.4344,60.4432,60.3995,60.4083,12576.0
2021-05-07 14:30:00,69.26,69.39,69.21,69.36,22618.0,60.417,60.5304,60.3734,60.5042,22618.0
2021-05-07 14:40:00,69.36,69.42,69.35,69.36,32448.0,60.5042,60.5566,60.4955,60.5042,32448.0
2021-05-07 14:50:00,69.37,69.38,69.3,69.32,19666.0,60.5129,60.5217,60.4519,60.4693,19666.0
2021-05-07 15:00:00,69.32,69.32,69.16,69.17,15548.0,60.4693,60.4693,60.3297,60.3385,15548.0
2021-05-07 15:10:00,69.18,69.32,69.14,69.24,31900.0,60.3472,60.4693,60.3123,60.3995,31900.0
2021-05-07 15:20:00,69.24,69.27,69.2,69.22,42078.0,60.3995,60.4257,60.3646,60.3821,42078.0
2021-05-07 15:30:00,69.23,69.24,69.09,69.12,35282.0,60.3908,60.3995,60.2687,60.2949,35282.0
2021-05-07 15:40:00,69.14,69.2,69.09,69.14,84044.0,60.3123,60.3646,60.2687,60.3123,84044.0
2021-05-07 15:50:00,69.14,69.17,68.86,68.92,164208.0,60.3123,60.3385,60.0681,60.1204,164208.0
2021-05-10 09:30:00,69.23,69.53,69.06,69.53,43498.0,60.3908,60.6525,60.2425,60.6525,43498.0
2021-05-10 09:40:00,69.52,69.55,69.39,69.45,19506.0,60.6438,60.67,60.5304,60.5827,19506.0
2021-05-10 09:50:00,69.51,69.64,69.46,69.53,12184.0,60.6351,60.7485,60.5914,60.6525,12184.0
2021-05-10 10:00:00,69.55,69.64,69.49,69.61,16984.0,60.67,60.7485,60.6176,60.7223,16984.0
2021-05-10 10:10:00,69.64,69.73,69.58,69.61,14186.0,60.7485,60.827,60.6961,60.7223,14186.0
2021-05-10 10:20:00,69.57,69.69,69.54,69.66,13488.0,60.6874,60.7921,60.6612,60.7659,13488.0
2021-05-10 10:30:00,69.65,69.69,69.56,69.67,13458.0,60.7572,60.7921,60.6787,60.7746,13458.0
2021-05-10 10:40:00,69.66,69.77,69.58,69.74,19018.0,60.7659,60.8619,60.6961,60.8357,19018.0
2021-05-10 10:50:00,69.72,69.84,69.67,69.84,25368.0,60.8182,60.9229,60.7746,60.9229,25368.0
2021-05-10 11:00:00,69.8,69.95,69.79,69.85,18036.0,60.888,61.0189,60.8793,60.9317,18036.0
2021-05-10 11:10:00,69.89,69.96,69.83,69.92,18762.0,60.9665,61.0276,60.9142,60.9927,18762.0
2021-05-10 11:20:00,69.94,70.03,69.89,70.03,45924.0,61.0102,61.0887,60.9665,61.0887,45924.0
2021-05-10 11:30:00,70.01,70.15,70.01,70.13,12506.0,61.0712,61.1933,61.0712,61.1759,12506.0
2021-05-10 11:40:00,70.1,70.11,70.0,70.05,15574.0,61.1497,61.1585,61.0625,61.1061,15574.0
2021-05-10 11:50:00,70.03,70.13,69.96,69.96,17270.0,61.0887,61.1759,61.0276,61.0276,17270.0
2021-05-10 12:00:00,69.96,69.98,69.91,69.94,10908.0,61.0276,61.0451,60.984,61.0102,10908.0
2021-05-10 12:10:00,69.94,69.95,69.8,69.81,14888.0,61.0102,61.0189,60.888,60.8968,14888.0
2021-05-10 12:20:00,69.8,69.83,69.72,69.75,11918.0,60.888,60.9142,60.8182,60.8444,11918.0
2021-05-10 12:30:00,69.73,69.77,69.69,69.69,10168.0,60.827,60.8619,60.7921,60.7921,10168.0
2021-05-10 12:40:00,69.67,69.68,69.54,69.54,9916.0,60.7746,60.7834,60.6612,60.6612,9916.0
2021-05-10 12:50:00,69.54,69.59,69.52,69.54,9408.0,60.6612,60.7048,60.6438,60.6612,9408.0
2021-05-10 13:00:00,69.53,69.87,69.52,69.82,16878.0,60.6525,60.9491,60.6438,60.9055,16878.0
2021-05-10 13:10:00,69.89,70.07,69.86,69.99,16200.0,60.9665,61.1236,60.9404,61.0538,16200.0
2021-05-10 13:20:00,69.97,70.09,69.96,70.09,25068.0,61.0363,61.141,61.0276,61.141,25068.0
2021-05-10 13:30:00,70.09,70.15,70.0,70.14,17326.0,61.141,61.1933,61.0625,61.1846,17326.0
2021-05-10 13:40:00,70.14,70.21,70.11,70.16,12862.0,61.1846,61.2457,61.1585,61.2021,12862.0
2021-05-10 13:50:00,70.16,70.23,70.13,70.13,12524.0,61.2021,61.2631,61.1759,61.1759,12524.0
2021-05-10 14:00:00,70.13,70.13,70.01,70.03,13934.0,61.1759,61.1759,61.0712,61.0887,13934.0
2021-05-10 14:10:00,70.06,70.06,69.83,69.85,15720.0,61.1148,61.1148,60.9142,60.9317,15720.0
2021-05-10 14:20:00,69.86,69.93,69.83,69.86,19374.0,60.9404,61.0014,60.9142,60.9404,19374.0
2021-05-10 14:30:00,69.86,69.96,69.83,69.92,23298.0,60.9404,61.0276,60.9142,60.9927,23298.0
2021-05-10 14:40:00,69.94,69.97,69.78,69.83,14676.0,61.0102,61.0363,60.8706,60.9142,14676.0
2021-05-10 14:50:00,69.81,69.99,69.79,69.97,16338.0,60.8968,61.0538,60.8793,61.0363,16338.0
2021-05-10 15:00:00,69.98,70.01,69.8,69.8,16618.0,61.0451,61.0712,60.888,60.888,16618.0
2021-05-10 15:10:00,69.81,69.92,69.79,69.91,10570.0,60.8968,60.9927,60.8793,60.984,10570.0
2021-05-10 15:20:00,69.92,69.96,69.86,69.86,19400.0,60.9927,61.0276,60.9404,60.9404,19400.0
2021-05-10 15:30:00,69.86,69.89,69.81,69.86,24216.0,60.9404,60.9665,60.8968,60.9404,24216.0
2021-05-10 15:40:00,69.86,69.87,69.57,69.58,49122.0,60.9404,60.9491,60.6874,60.6961,49122.0
2021-05-10 15:50:00,69.57,69.66,69.48,69.53,234494.0,60.6874,60.7659,60.6089,60.6525,234494.0
2021-05-11 09:30:00,69.52,69.59,69.12,69.33,71382.0,60.6438,60.7048,60.2949,60.478,71382.0
2021-05-11 09:40:00,69.26,69.26,68.95,69.03,16824.0,60.417,60.417,60.1466,60.2163,16824.0
2021-05-11 09:50:00,69.03,69.11,68.76,68.94,31484.0,60.2163,60.2861,59.9808,60.1378,31484.0
2021-05-11 10:00:00,68.93,69.28,68.88,69.28,21528.0,60.1291,60.4344,60.0855,60.4344,21528.0
2021-05-11 10:10:00,69.29,69.31,69.11,69.14,20442.0,60.4432,60.4606,60.2861,60.3123,20442.0
2021-05-11 10:20:00,69.09,69.19,68.93,68.94,17438.0,60.2687,60.3559,60.1291,60.1378,17438.0
2021-05-11 10:30:00,68.91,68.94,68.75,68.75,18608.0,60.1117,60.1378,59.9721,59.9721,18608.0
2021-05-11 10:40:00,68.72,68.79,68.67,68.75,22608.0,59.9459,60.007,59.9023,59.9721,22608.0
2021-05-11 10:50:00,68.73,68.73,68.56,68.6,21750.0,59.9547,59.9547,59.8064,59.8412,21750.0
2021-05-11 11:00:00,68.61,68.67,68.58,68.64,15370.0,59.85,59.9023,59.8238,59.8761,15370.0
2021-05-11 11:10:00,68.64,68.72,68.54,68.72,90166.0,59.8761,59.9459,59.7889,59.9459,90166.0
2021-05-11 11:20:00,68.7,69.03,68.7,69.03,84724.0,59.9285,60.2163,59.9285,60.2163,84724.0
2021-05-11 11:30:00,69.0,69.1,68.96,69.03,12616.0,60.1902,60.2774,60.1553,60.2163,12616.0
2021-05-11 11:40:00,69.0,69.0,68.91,68.97,49094.0,60.1902,60.1902,60.1117,60.164,49094.0
2021-05-11 11:50:00,68.94,69.14,68.94,69.08,7050.0,60.1378,60.3123,60.1378,60.26,7050.0
2021-05-11 12:00:00,69.04,69.04,68.88,68.98,18640.0,60.2251,60.2251,60.0855,60.1727,18640.0
2021-05-11 12:10:00,68.99,69.0,68.89,69.0,20118.0,60.1815,60.1902,60.0942,60.1902,20118.0
2021-05-11 12:20:00,69.0,69.11,68.82,68.84,46520.0,60.1902,60.2861,60.0332,60.0506,46520.0
2021-05-11 12:30:00,68.83,68.85,68.7,68.85,22158.0,60.0419,60.0593,59.9285,60.0593,22158.0
2021-05-11 12:40:00,68.82,68.82,68.64,68.65,14634.0,60.0332,60.0332,59.8761,59.8849,14634.0
2021-05-11 12:50:00,68.66,68.8,68.65,68.78,12448.0,59.8936,60.0157,59.8849,59.9983,12448.0
2021-05-11 13:00:00,68.79,68.86,68.76,68.82,24022.0,60.007,60.0681,59.9808,60.0332,24022.0
2021-05-11 13:10:00,68.85,68.96,68.84,68.93,35542.0,60.0593,60.1553,60.0506,60.1291,35542.0
2021-05-11 13:20:00,68.94,68.96,68.85,68.89,18270.0,60.1378,60.1553,60.0593,60.0942,18270.0
2021-05-11 13:30:00,68.92,68.96,68.9,68.94,27658.0,60.1204,60.1553,60.1029,60.1378,27658.0
2021-05-11 13:40:00,68.95,69.03,68.95,69.03,47912.0,60.1466,60.2163,60.1466,60.2163,47912.0
2021-05-11 13:50:00,69.03,69.17,68.98,69.14,19758.0,60.2163,60.3385,60.1727,60.3123,19758.0
2021-05-11 14:00:00,69.13,69.2,69.08,69.11,19044.0,60.3036,60.3646,60.26,60.2861,19044.0
2021-05-11 14:10:00,69.11,69.11,68.89,68.91,28764.0,60.2861,60.2861,60.0942,60.1117,28764.0
2021-05-11 14:20:00,68.91,69.04,68.9,69.01,14648.0,60.1117,60.2251,60.1029,60.1989,14648.0
2021-05-11 14:30:00,69.0,69.0,68.89,68.94,37864.0,60.1902,60.1902,60.0942,60.1378,37864.0
2021-05-11 14:40:00,68.92,68.97,68.87,68.96,34036.0,60.1204,60.164,60.0768,60.1553,34036.0
2021-05-11 14:50:00,68.96,69.01,68.88,69.01,51814.0,60.1553,60.1989,60.0855,60.1989,51814.0
2021-05-11 15:00:00,69.02,69.05,68.94,69.03,38584.0,60.2076,60.2338,60.1378,60.2163,38584.0
2021-05-11 15:10:00,69.03,69.08,68.96,69.04,31580.0,60.2163,60.26,60.1553,60.2251,31580.0
2021-05-11 15:20:00,69.04,69.08,68.92,68.94,22432.0,60.2251,60.26,60.1204,60.1378,22432.0
2021-05-11 15:30:00,68.94,68.94,68.73,68.83,108734.0,60.1378,60.1378,59.9547,60.0419,108734.0
2021-05-11 15:40:00,68.83,69.22,68.81,69.22,154792.0,60.0419,60.3821,60.0244,60.3821,154792.0
2021-05-11 15:50:00,69.22,69.34,69.14,69.25,254392.0,60.3821,60.4868,60.3123,60.4083,254392.0
2021-05-12 09:30:00,69.21,69.29,68.61,68.86,50604.0,60.3734,60.4432,59.85,60.0681,50604.0
2021-05-12 09:40:00,68.96,68.97,68.38,68.41,22452.0,60.1553,60.164,59.6493,59.6755,22452.0
2021-05-12 09:50:00,68.37,68.74,68.37,68.49,27522.0,59.6406,59.9634,59.6406,59.7453,27522.0
2021-05-12 10:00:00,68.49,68.58,68.4,68.48,59232.0,59.7453,59.8238,59.6668,59.7366,59232.0
2021-05-12 10:10:00,68.54,68.73,68.5,68.73,20088.0,59.7889,59.9547,59.754,59.9547,20088.0
2021-05-12 10:20:00,68.7,68.76,68.58,68.63,13946.0,59.9285,59.9808,59.8238,59.8674,13946.0
2021-05-12 10:30:00,68.66,68.67,68.51,68.56,34302.0,59.8936,59.9023,59.7627,59.8064,34302.0
2021-05-12 10:40:00,68.56,68.65,68.47,68.58,65104.0,59.8064,59.8849,59.7278,59.8238,65104.0
2021-05-12 10:50:00,68.59,68.64,68.52,68.57,31970.0,59.8325,59.8761,59.7715,59.8151,31970.0
2021-05-12 11:00:00,68.57,68.7,68.56,68.57,24572.0,59.8151,59.9285,59.8064,59.8151,24572.0
2021-05-12 11:10:00,68.58,68.58,68.33,68.33,100042.0,59.8238,59.8238,59.6057,59.6057,100042.0
2021-05-12 11:20:00,68.33,68.48,68.22,68.48,26148.0,59.6057,59.7366,59.5098,59.7366,26148.0
2021-05-12 11:30:00,68.5,68.56,68.42,68.51,18232.0,59.754,59.8064,59.6842,59.7627,18232.0
2021-05-12 11:40:00,68.55,68.7,68.55,68.61,9758.0,59.7976,59.9285,59.7976,59.85,9758.0
2021-05-12 11:50:00,68.6,68.62,68.39,68.47,19104.0,59.8412,59.8587,59.6581,59.7278,19104.0
2021-05-12 12:00:00,68.49,68.51,68.4,68.4,15522.0,59.7453,59.7627,59.6668,59.6668,15522.0
2021-05-12 12:10:00,68.39,68.39,68.27,68.33,11672.0,59.6581,59.6581,59.5534,59.6057,11672.0
2021-05-12 12:20:00,68.33,68.43,68.29,68.42,29910.0,59.6057,59.693,59.5708,59.6842,29910.0
2021-05-12 12:30:00,68.39,68.41,68.21,68.21,22276.0,59.6581,59.6755,59.501,59.501,22276.0
2021-05-12 12:40:00,68.23,68.31,68.21,68.21,28946.0,59.5185,59.5883,59.501,59.501,28946.0
2021-05-12 12:50:00,68.2,68.31,68.2,68.29,12664.0,59.4923,59.5883,59.4923,59.5708,12664.0
2021-05-12 13:00:00,68.28,68.33,68.21,68.23,19050.0,59.5621,59.6057,59.501,59.5185,19050.0
2021-05-12 13:10:00,68.2,68.28,68.16,68.22,37324.0,59.4923,59.5621,59.4574,59.5098,37324.0
2021-05-12 13:20:00,68.22,68.24,68.14,68.24,35854.0,59.5098,59.5272,59.44,59.5272,35854.0
2021-05-12 13:30:00,68.24,68.29,68.2,68.25,30114.0,59.5272,59.5708,59.4923,59.5359,30114.0
2021-05-12 13:40:00,68.25,68.29,68.22,68.23,21642.0,59.5359,59.5708,59.5098,59.5185,21642.0
2021-05-12 13:50:00,68.23,68.3,68.18,68.26,35714.0,59.5185,59.5796,59.4749,59.5447,35714.0
2021-05-12 14:00:00,68.23,68.29,68.06,68.06,46406.0,59.5185,59.5708,59.3702,59.3702,46406.0
2021-05-12 14:10:00,68.06,68.08,67.83,67.9,54464.0,59.3702,59.3876,59.1696,59.2306,54464.0
2021-05-12 14:20:00,67.87,67.92,67.69,67.7,22340.0,59.2045,59.2481,59.0474,59.0562,22340.0
2021-05-12 14:30:00,67.7,67.89,67.65,67.85,21292.0,59.0562,59.2219,59.0125,59.187,21292.0
2021-05-12 14:40:00,67.83,68.0,67.83,68.0,15622.0,59.1696,59.3179,59.1696,59.3179,15622.0
2021-05-12 14:50:00,67.98,68.13,67.96,68.12,27208.0,59.3004,59.4313,59.283,59.4225,27208.0
2021-05-12 15:00:00,68.14,68.14,67.98,68.07,29010.0,59.44,59.44,59.3004,59.3789,29010.0
2021-05-12 15:10:00,68.08,68.12,67.92,67.97,34694.0,59.3876,59.4225,59.2481,59.2917,34694.0
2021-05-12 15:20:00,67.96,67.99,67.64,67.67,30918.0,59.283,59.3091,59.0038,59.03,30918.0
2021-05-12 15:30:00,67.66,67.7,67.46,67.5,38644.0,59.0213,59.0562,58.8468,58.8817,38644.0
2021-05-12 15:40:00,67.49,67.75,67.48,67.75,82958.0,58.873,59.0998,58.8642,59.0998,82958.0
2021-05-12 15:50:00,67.73,67.73,67.48,67.6,421226.0,59.0823,59.0823,58.8642,58.9689,421226.0
2021-05-13 09:30:00,67.54,67.71,67.25,67.66,60108.0,58.9166,59.0649,58.6636,59.0213,60108.0
2021-05-13 09:40:00,67.72,67.92,67.64,67.77,21170.0,59.0736,59.2481,59.0038,59.1172,21170.0
2021-05-13 09:50:00,67.75,67.95,67.75,67.91,17766.0,59.0998,59.2742,59.0998,59.2393,17766.0
2021-05-13 10:00:00,67.89,68.11,67.86,67.91,18760.0,59.2219,59.4138,59.1957,59.2393,18760.0
2021-05-13 10:10:00,67.93,68.17,67.89,68.17,11342.0,59.2568,59.4662,59.2219,59.4662,11342.0
2021-05-13 10:20:00,68.16,68.35,68.16,68.25,12854.0,59.4574,59.6232,59.4574,59.5359,12854.0
2021-05-13 10:30:00,68.25,68.36,68.17,68.17,15996.0,59.5359,59.6319,59.4662,59.4662,15996.0
2021-05-13 10:40:00,68.2,68.42,68.2,68.31,25272.0,59.4923,59.6842,59.4923,59.5883,25272.0
2021-05-13 10:50:00,68.32,68.42,68.26,68.42,16402.0,59.597,59.6842,59.5447,59.6842,16402.0
2021-05-13 11:00:00,68.41,68.45,68.31,68.38,11624.0,59.6755,59.7104,59.5883,59.6493,11624.0
2021-05-13 11:10:00,68.39,68.49,68.36,68.39,15410.0,59.6581,59.7453,59.6319,59.6581,15410.0
2021-05-13 11:20:00,68.39,68.54,68.37,68.54,15698.0,59.6581,59.7889,59.6406,59.7889,15698.0
2021-05-13 11:30:00,68.54,68.64,68.45,68.64,23732.0,59.7889,59.8761,59.7104,59.8761,23732.0
2021-05-13 11:40:00,68.64,68.68,68.56,68.66,13738.0,59.8761,59.911,59.8064,59.8936,13738.0
2021-05-13 11:50:00,68.69,68.84,68.68,68.83,16462.0,59.9198,60.0506,59.911,60.0419,16462.0
2021-05-13 12:00:00,68.86,68.92,68.8,68.87,18450.0,60.0681,60.1204,60.0157,60.0768,18450.0
2021-05-13 12:10:00,68.86,68.86,68.73,68.73,7952.0,60.0681,60.0681,59.9547,59.9547,7952.0
2021-05-13 12:20:00,68.76,68.81,68.7,68.78,12022.0,59.9808,60.0244,59.9285,59.9983,12022.0
2021-05-13 12:30:00,68.78,68.85,68.77,68.84,6024.0,59.9983,60.0593,59.9895,60.0506,6024.0
2021-05-13 12:40:00,68.83,68.99,68.81,68.99,12076.0,60.0419,60.1815,60.0244,60.1815,12076.0
2021-05-13 12:50:00,68.99,69.0,68.85,68.86,9246.0,60.1815,60.1902,60.0593,60.0681,9246.0
2021-05-13 13:00:00,68.83,68.86,68.74,68.83,10760.0,60.0419,60.0681,59.9634,60.0419,10760.0
2021-05-13 13:10:00,68.83,68.94,68.82,68.82,9258.0,60.0419,60.1378,60.0332,60.0332,9258.0
2021-05-13 13:20:00,68.83,68.83,68.64,68.77,17166.0,60.0419,60.0419,59.8761,59.9895,17166.0
2021-05-13 13:30:00,68.75,68.79,68.69,68.77,20494.0,59.9721,60.007,59.9198,59.9895,20494.0
2021-05-13 13:40:00,68.75,68.88,68.75,68.81,16720.0,59.9721,60.0855,59.9721,60.0244,16720.0
2021-05-13 13:50:00,68.81,68.86,68.77,68.84,8048.0,60.0244,60.0681,59.9895,60.0506,8048.0
2021-05-13 14:00:00,68.86,69.02,68.85,69.02,13124.0,60.0681,60.2076,60.0593,60.2076,13124.0
2021-05-13 14:10:00,69.04,69.08,69.01,69.05,7394.0,60.2251,60.26,60.1989,60.2338,7394.0
2021-05-13 14:20:00,69.07,69.23,69.07,69.21,18910.0,60.2512,60.3908,60.2512,60.3734,18910.0
2021-05-13 14:30:00,69.24,69.25,69.05,69.05,8500.0,60.3995,60.4083,60.2338,60.2338,8500.0
2021-05-13 14:40:00,69.02,69.09,68.95,68.97,25052.0,60.2076,60.2687,60.1466,60.164,25052.0
2021-05-13 14:50:00,68.99,69.17,68.97,69.17,16320.0,60.1815,60.3385,60.164,60.3385,16320.0
2021-05-13 15:00:00,69.17,69.22,69.11,69.2,33510.0,60.3385,60.3821,60.2861,60.3646,33510.0
2021-05-13 15:10:00,69.21,69.21,69.11,69.16,24904.0,60.3734,60.3734,60.2861,60.3297,24904.0
2021-05-13 15:20:00,69.16,69.19,69.08,69.15,25556.0,60.3297,60.3559,60.26,60.321,25556.0
2021-05-13 15:30:00,69.19,69.2,69.12,69.18,40256.0,60.3559,60.3646,60.2949,60.3472,40256.0
2021-05-13 15:40:00,69.17,69.2,69.11,69.17,52296.0,60.3385,60.3646,60.2861,60.3385,52296.0
2021-05-13 15:50:00,69.17,69.2,68.83,68.86,266714.0,60.3385,60.3646,60.0419,60.0681,266714.0
2021-05-14 09:30:00,69.14,69.55,69.14,69.31,38732.0,60.3123,60.67,60.3123,60.4606,38732.0
2021-05-14 09:40:00,69.26,69.74,69.26,69.7,33772.0,60.417,60.8357,60.417,60.8008,33772.0
2021-05-14 09:50:00,69.66,69.66,69.13,69.2,36142.0,60.7659,60.7659,60.3036,60.3646,36142.0
2021-05-14 10:00:00,69.14,69.23,68.98,68.99,23902.0,60.3123,60.3908,60.1727,60.1815,23902.0
2021-05-14 10:10:00,69.02,69.18,68.96,69.16,27702.0,60.2076,60.3472,60.1553,60.3297,27702.0
2021-05-14 10:20:00,69.18,69.29,69.05,69.05,21956.0,60.3472,60.4432,60.2338,60.2338,21956.0
2021-05-14 10:30:00,69.03,69.03,68.75,68.89,44390.0,60.2163,60.2163,59.9721,60.0942,44390.0
2021-05-14 10:40:00,68.89,68.99,68.8,68.99,13128.0,60.0942,60.1815,60.0157,60.1815,13128.0
2021-05-14 10:50:00,68.99,69.14,68.98,69.0,46304.0,60.1815,60.3123,60.1727,60.1902,46304.0
2021-05-14 11:00:00,69.01,69.08,68.97,68.98,11890.0,60.1989,60.26,60.164,60.1727,11890.0
2021-05-14 11:10:00,68.99,69.06,68.96,69.0,25268.0,60.1815,60.2425,60.1553,60.1902,25268.0
2021-05-14 11:20:00,69.0,69.1,68.96,68.97,14720.0,60.1902,60.2774,60.1553,60.164,14720.0
2021-05-14 11:30:00,68.97,69.06,68.91,68.95,25602.0,60.164,60.2425,60.1117,60.1466,25602.0
2021-05-14 11:40:00,68.94,69.05,68.91,68.92,24312.0,60.1378,60.2338,60.1117,60.1204,24312.0
2021-05-14 11:50:00,68.91,68.96,68.86,68.96,19184.0,60.1117,60.1553,60.0681,60.1553,19184.0
2021-05-14 12:00:00,68.95,68.97,68.85,68.9,11854.0,60.1466,60.164,60.0593,60.1029,11854.0
2021-05-14 12:10:00,68.89,68.97,68.88,68.95,14652.0,60.0942,60.164,60.0855,60.1466,14652.0
2021-05-14 12:20:00,68.95,69.04,68.89,69.01,10478.0,60.1466,60.2251,60.0942,60.1989,10478.0
2021-05-14 12:30:00,69.0,69.06,69.0,69.01,10604.0,60.1902,60.2425,60.1902,60.1989,10604.0
2021-05-14 12:40:00,69.0,69.05,69.0,69.04,9316.0,60.1902,60.2338,60.1902,60.2251,9316.0
2021-05-14 12:50:00,69.04,69.06,69.02,69.03,7676.0,60.2251,60.2425,60.2076,60.2163,7676.0
2021-05-14 13:00:00,69.03,69.16,69.03,69.15,9372.0,60.2163,60.3297,60.2163,60.321,9372.0
2021-05-14 13:10:00,69.14,69.24,69.13,69.23,26090.0,60.3123,60.3995,60.3036,60.3908,26090.0
2021-05-14 13:20:00,69.25,69.3,69.23,69.28,20200.0,60.4083,60.4519,60.3908,60.4344,20200.0
2021-05-14 13:30:00,69.31,69.32,69.26,69.32,20592.0,60.4606,60.4693,60.417,60.4693,20592.0
2021-05-14 13:40:00,69.31,69.36,69.3,69.33,12448.0,60.4606,60.5042,60.4519,60.478,12448.0
2021-05-14 13:50:00,69.31,69.32,69.12,69.17,76444.0,60.4606,60.4693,60.2949,60.3385,76444.0
2021-05-14 14:00:00,69.17,69.17,69.07,69.1,9914.0,60.3385,60.3385,60.2512,60.2774,9914.0
2021-05-14 14:10:00,69.11,69.16,69.11,69.14,5534.0,60.2861,60.3297,60.2861,60.3123,5534.0
2021-05-14 14:20:00,69.15,69.15,69.04,69.05,13006.0,60.321,60.321,60.2251,60.2338,13006.0
2021-05-14 14:30:00,69.04,69.11,69.04,69.07,10632.0,60.2251,60.2861,60.2251,60.2512,10632.0
2021-05-14 14:40:00,69.06,69.08,69.05,69.07,8084.0,60.2425,60.26,60.2338,60.2512,8084.0
2021-05-14 14:50:00,69.06,69.11,69.05,69.08,8248.0,60.2425,60.2861,60.2338,60.26,8248.0
2021-05-14 15:00:00,69.07,69.14,69.07,69.14,8798.0,60.2512,60.3123,60.2512,60.3123,8798.0
2021-05-14 15:10:00,69.14,69.16,69.06,69.06,18802.0,60.3123,60.3297,60.2425,60.2425,18802.0
2021-05-14 15:20:00,69.08,69.16,69.06,69.11,29902.0,60.26,60.3297,60.2425,60.2861,29902.0
2021-05-14 15:30:00,69.11,69.11,68.95,69.03,52636.0,60.2861,60.2861,60.1466,60.2163,52636.0
2021-05-14 15:40:00,69.04,69.08,68.91,68.96,56652.0,60.2251,60.26,60.1117,60.1553,56652.0
2021-05-14 15:50:00,68.96,69.14,68.95,69.06,218978.0,60.1553,60.3123,60.1466,60.2425,218978.0
2021-05-17 09:30:00,69.08,69.14,68.84,69.01,29922.0,60.26,60.3123,60.0506,60.1989,29922.0
2021-05-17 09:40:00,68.98,69.11,68.92,68.95,2754.0,60.1727,60.2861,60.1204,60.1466,2754.0
2021-05-17 09:50:00,68.97,69.14,68.97,69.13,23518.0,60.164,60.3123,60.164,60.3036,23518.0
2021-05-17 10:00:00,69.13,69.3,69.04,69.12,17612.0,60.3036,60.4519,60.2251,60.2949,17612.0
2021-05-17 10:10:00,69.15,69.28,69.06,69.17,25590.0,60.321,60.4344,60.2425,60.3385,25590.0
2021-05-17 10:20:00,69.21,69.21,68.94,68.94,14768.0,60.3734,60.3734,60.1378,60.1378,14768.0
2021-05-17 10:30:00,68.92,68.95,68.69,68.77,8718.0,60.1204,60.1466,59.9198,59.9895,8718.0
2021-05-17 10:40:00,68.77,68.82,68.64,68.7,12946.0,59.9895,60.0332,59.8761,59.9285,12946.0
2021-05-17 10:50:00,68.7,68.75,68.61,68.63,14078.0,59.9285,59.9721,59.85,59.8674,14078.0
2021-05-17 11:00:00,68.65,68.73,68.58,68.67,18306.0,59.8849,59.9547,59.8238,59.9023,18306.0
2021-05-17 11:10:00,68.66,68.75,68.53,68.53,25238.0,59.8936,59.9721,59.7802,59.7802,25238.0
2021-05-17 11:20:00,68.54,68.62,68.41,68.42,33070.0,59.7889,59.8587,59.6755,59.6842,33070.0
2021-05-17 11:30:00,68.36,68.58,68.36,68.58,27178.0,59.6319,59.8238,59.6319,59.8238,27178.0
2021-05-17 11:40:00,68.58,68.65,68.42,68.65,31516.0,59.8238,59.8849,59.6842,59.8849,31516.0
2021-05-17 11:50:00,68.66,68.81,68.62,68.77,16718.0,59.8936,60.0244,59.8587,59.9895,16718.0
2021-05-17 12:00:00,68.78,68.83,68.67,68.69,15386.0,59.9983,60.0419,59.9023,59.9198,15386.0
2021-05-17 12:10:00,68.7,68.79,68.69,68.76,78432.0,59.9285,60.007,59.9198,59.9808,78432.0
2021-05-17 12:20:00,68.76,68.89,68.76,68.89,8456.0,59.9808,60.0942,59.9808,60.0942,8456.0
2021-05-17 12:30:00,68.9,68.93,68.82,68.87,11004.0,60.1029,60.1291,60.0332,60.0768,11004.0
2021-05-17 12:40:00,68.87,68.92,68.81,68.83,12966.0,60.0768,60.1204,60.0244,60.0419,12966.0
2021-05-17 12:50:00,68.84,68.92,68.83,68.89,9852.0,60.0506,60.1204,60.0419,60.0942,9852.0
2021-05-17 13:00:00,68.89,68.89,68.81,68.89,11566.0,60.0942,60.0942,60.0244,60.0942,11566.0
2021-05-17 13:10:00,68.92,69.08,68.91,69.0,10206.0,60.1204,60.26,60.1117,60.1902,10206.0
2021-05-17 13:20:00,69.0,69.02,68.96,68.96,8016.0,60.1902,60.2076,60.1553,60.1553,8016.0
2021-05-17 13:30:00,68.93,68.97,68.91,68.94,14502.0,60.1291,60.164,60.1117,60.1378,14502.0
2021-05-17 13:40:00,68.92,68.97,68.85,68.95,11636.0,60.1204,60.164,60.0593,60.1466,11636.0
2021-05-17 13:50:00,68.97,68.98,68.88,68.88,25410.0,60.164,60.1727,60.0855,60.0855,25410.0
2021-05-17 14:00:00,68.86,68.89,68.74,68.83,20946.0,60.0681,60.0942,59.9634,60.0419,20946.0
2021-05-17 14:10:00,68.86,68.93,68.84,68.92,13718.0,60.0681,60.1291,60.0506,60.1204,13718.0
2021-05-17 14:20:00,68.92,68.99,68.83,68.94,31436.0,60.1204,60.1815,60.0419,60.1378,31436.0
2021-05-17 14:30:00,68.95,69.0,68.92,68.98,34512.0,60.1466,60.1902,60.1204,60.1727,34512.0
2021-05-17 14:40:00,68.97,69.1,68.97,69.08,12176.0,60.164,60.2774,60.164,60.26,12176.0
2021-05-17 14:50:00,69.12,69.17,69.1,69.11,16478.0,60.2949,60.3385,60.2774,60.2861,16478.0
2021-05-17 15:00:00,69.09,69.14,69.05,69.11,28540.0,60.2687,60.3123,60.2338,60.2861,28540.0
2021-05-17 15:10:00,69.13,69.14,68.99,69.01,59726.0,60.3036,60.3123,60.1815,60.1989,59726.0
2021-05-17 15:20:00,69.0,69.08,68.94,68.99,82898.0,60.1902,60.26,60.1378,60.1815,82898.0
2021-05-17 15:30:00,68.96,68.98,68.86,68.88,29312.0,60.1553,60.1727,60.0681,60.0855,29312.0
2021-05-17 15:40:00,68.89,69.02,68.89,68.95,43036.0,60.0942,60.2076,60.0942,60.1466,43036.0
2021-05-17 15:50:00,68.96,68.98,68.72,68.78,317068.0,60.1553,60.1727,59.9459,59.9983,317068.0
2021-05-18 09:30:00,68.72,68.87,68.49,68.72,47800.0,59.9459,60.0768,59.7453,59.9459,47800.0
2021-05-18 09:40:00,68.75,68.9,68.71,68.8,23566.0,59.9721,60.1029,59.9372,60.0157,23566.0
2021-05-18 09:50:00,68.74,68.79,68.57,68.61,37280.0,59.9634,60.007,59.8151,59.85,37280.0
2021-05-18 10:00:00,68.59,68.67,68.45,68.51,47238.0,59.8325,59.9023,59.7104,59.7627,47238.0
2021-05-18 10:10:00,68.46,68.67,68.43,68.63,31438.0,59.7191,59.9023,59.693,59.8674,31438.0
2021-05-18 10:20:00,68.61,68.62,68.54,68.58,33882.0,59.85,59.8587,59.7889,59.8238,33882.0
2021-05-18 10:30:00,68.57,68.63,68.56,68.61,27576.0,59.8151,59.8674,59.8064,59.85,27576.0
2021-05-18 10:40:00,68.63,68.7,68.59,68.67,36126.0,59.8674,59.9285,59.8325,59.9023,36126.0
2021-05-18 10:50:00,68.68,68.82,68.67,68.73,30540.0,59.911,60.0332,59.9023,59.9547,30540.0
2021-05-18 11:00:00,68.75,68.75,68.58,68.6,23202.0,59.9721,59.9721,59.8238,59.8412,23202.0
2021-05-18 11:10:00,68.61,68.61,68.51,68.58,35566.0,59.85,59.85,59.7627,59.8238,35566.0
2021-05-18 11:20:00,68.58,68.66,68.57,68.63,11164.0,59.8238,59.8936,59.8151,59.8674,11164.0
2021-05-18 11:30:00,68.61,68.67,68.56,68.64,50800.0,59.85,59.9023,59.8064,59.8761,50800.0
2021-05-18 11:40:00,68.61,68.61,68.52,68.57,13590.0,59.85,59.85,59.7715,59.8151,13590.0
2021-05-18 11:50:00,68.58,68.58,68.49,68.49,23828.0,59.8238,59.8238,59.7453,59.7453,23828.0
2021-05-18 12:00:00,68.47,68.53,68.41,68.47,31540.0,59.7278,59.7802,59.6755,59.7278,31540.0
2021-05-18 12:10:00,68.47,68.53,68.44,68.53,12536.0,59.7278,59.7802,59.7017,59.7802,12536.0
2021-05-18 12:20:00,68.53,68.56,68.48,68.54,31614.0,59.7802,59.8064,59.7366,59.7889,31614.0
2021-05-18 12:30:00,68.54,68.55,68.45,68.46,39180.0,59.7889,59.7976,59.7104,59.7191,39180.0
2021-05-18 12:40:00,68.46,68.49,68.44,68.47,27364.0,59.7191,59.7453,59.7017,59.7278,27364.0
2021-05-18 12:50:00,68.47,68.49,68.42,68.48,34296.0,59.7278,59.7453,59.6842,59.7366,34296.0
2021-05-18 13:00:00,68.49,68.54,68.46,68.48,51162.0,59.7453,59.7889,59.7191,59.7366,51162.0
2021-05-18 13:10:00,68.49,68.57,68.48,68.57,36214.0,59.7453,59.8151,59.7366,59.8151,36214.0
2021-05-18 13:20:00,68.57,68.61,68.54,68.56,47230.0,59.8151,59.85,59.7889,59.8064,47230.0
2021-05-18 13:30:00,68.56,68.59,68.52,68.58,17656.0,59.8064,59.8325,59.7715,59.8238,17656.0
2021-05-18 13:40:00,68.58,68.61,68.56,68.58,41418.0,59.8238,59.85,59.8064,59.8238,41418.0
2021-05-18 13:50:00,68.59,68.69,68.59,68.61,26094.0,59.8325,59.9198,59.8325,59.85,26094.0
2021-05-18 14:00:00,68.6,68.63,68.55,68.58,30724.0,59.8412,59.8674,59.7976,59.8238,30724.0
2021-05-18 14:10:00,68.6,68.6,68.49,68.5,40968.0,59.8412,59.8412,59.7453,59.754,40968.0
2021-05-18 14:20:00,68.5,68.52,68.48,68.5,28262.0,59.754,59.7715,59.7366,59.754,28262.0
2021-05-18 14:30:00,68.5,68.6,68.5,68.55,47372.0,59.754,59.8412,59.754,59.7976,47372.0
2021-05-18 14:40:00,68.55,68.64,68.53,68.63,44740.0,59.7976,59.8761,59.7802,59.8674,44740.0
2021-05-18 14:50:00,68.62,68.76,68.58,68.74,58278.0,59.8587,59.9808,59.8238,59.9634,58278.0
2021-05-18 15:00:00,68.73,68.74,68.61,68.63,55546.0,59.9547,59.9634,59.85,59.8674,55546.0
2021-05-18 15:10:00,68.63,68.65,68.56,68.64,34488.0,59.8674,59.8849,59.8064,59.8761,34488.0
2021-05-18 15:20:00,68.64,68.67,68.6,68.64,37450.0,59.8761,59.9023,59.8412,59.8761,37450.0
2021-05-18 15:30:00,68.63,68.75,68.61,68.72,79898.0,59.8674,59.9721,59.85,59.9459,79898.0
2021-05-18 15:40:00,68.72,68.75,68.57,68.6,82584.0,59.9459,59.9721,59.8151,59.8412,82584.0
2021-05-18 15:50:00,68.58,68.73,68.53,68.67,400646.0,59.8238,59.9547,59.7802,59.9023,400646.0
2021-05-19 09:30:00,68.49,68.6,67.94,68.0,70826.0,59.7453,59.8412,59.2655,59.3179,70826.0
2021-05-19 09:40:00,67.97,68.17,67.94,67.99,51474.0,59.2917,59.4662,59.2655,59.3091,51474.0
2021-05-19 09:50:00,67.99,68.09,67.94,67.97,38386.0,59.3091,59.3964,59.2655,59.2917,38386.0
2021-05-19 10:00:00,67.97,67.98,67.64,67.66,51704.0,59.2917,59.3004,59.0038,59.0213,51704.0
2021-05-19 10:10:00,67.67,67.79,67.59,67.74,43510.0,59.03,59.1347,58.9602,59.0911,43510.0
2021-05-19 10:20:00,67.71,67.86,67.71,67.79,31830.0,59.0649,59.1957,59.0649,59.1347,31830.0
2021-05-19 10:30:00,67.83,68.03,67.82,67.83,44134.0,59.1696,59.344,59.1608,59.1696,44134.0
2021-05-19 10:40:00,67.82,67.82,67.69,67.71,28598.0,59.1608,59.1608,59.0474,59.0649,28598.0
2021-05-19 10:50:00,67.7,67.86,67.7,67.7,15738.0,59.0562,59.1957,59.0562,59.0562,15738.0
2021-05-19 11:00:00,67.7,67.79,67.63,67.76,50164.0,59.0562,59.1347,58.9951,59.1085,50164.0
2021-05-19 11:10:00,67.75,67.77,67.63,67.7,33992.0,59.0998,59.1172,58.9951,59.0562,33992.0
2021-05-19 11:20:00,67.71,67.8,67.66,67.76,22416.0,59.0649,59.1434,59.0213,59.1085,22416.0
2021-05-19 11:30:00,67.77,67.77,67.64,67.66,30030.0,59.1172,59.1172,59.0038,59.0213,30030.0
2021-05-19 11:40:00,67.66,67.71,67.64,67.64,26412.0,59.0213,59.0649,59.0038,59.0038,26412.0
2021-05-19 11:50:00,67.67,67.77,67.66,67.76,18964.0,59.03,59.1172,59.0213,59.1085,18964.0
2021-05-19 12:00:00,67.78,67.83,67.76,67.79,13482.0,59.1259,59.1696,59.1085,59.1347,13482.0
2021-05-19 12:10:00,67.8,67.84,67.75,67.81,24792.0,59.1434,59.1783,59.0998,59.1521,24792.0
2021-05-19 12:20:00,67.81,67.89,67.79,67.79,24332.0,59.1521,59.2219,59.1347,59.1347,24332.0
2021-05-19 12:30:00,67.77,67.82,67.75,67.75,17880.0,59.1172,59.1608,59.0998,59.0998,17880.0
2021-05-19 12:40:00,67.75,67.83,67.71,67.82,20176.0,59.0998,59.1696,59.0649,59.1608,20176.0
2021-05-19 12:50:00,67.81,67.86,67.74,67.75,30396.0,59.1521,59.1957,59.0911,59.0998,30396.0
2021-05-19 13:00:00,67.75,67.82,67.71,67.74,37618.0,59.0998,59.1608,59.0649,59.0911,37618.0
2021-05-19 13:10:00,67.75,67.86,67.7,67.86,80220.0,59.0998,59.1957,59.0562,59.1957,80220.0
2021-05-19 13:20:00,67.85,67.9,67.83,67.83,33806.0,59.187,59.2306,59.1696,59.1696,33806.0
2021-05-19 13:30:00,67.83,67.83,67.74,67.77,34976.0,59.1696,59.1696,59.0911,59.1172,34976.0
2021-05-19 13:40:00,67.77,67.78,67.71,67.77,49424.0,59.1172,59.1259,59.0649,59.1172,49424.0
2021-05-19 13:50:00,67.77,67.89,67.77,67.81,16764.0,59.1172,59.2219,59.1172,59.1521,16764.0
2021-05-19 14:00:00,67.8,67.93,67.66,67.74,49252.0,59.1434,59.2568,59.0213,59.0911,49252.0
2021-05-19 14:10:00,67.74,67.75,67.64,67.72,44100.0,59.0911,59.0998,59.0038,59.0736,44100.0
2021-05-19 14:20:00,67.73,67.88,67.64,67.64,62414.0,59.0823,59.2132,59.0038,59.0038,62414.0
2021-05-19 14:30:00,67.67,67.74,67.57,67.6,149284.0,59.03,59.0911,58.9428,58.9689,149284.0
2021-05-19 14:40:00,67.6,67.6,67.48,67.5,34184.0,58.9689,58.9689,58.8642,58.8817,34184.0
2021-05-19 14:50:00,67.49,67.52,67.39,67.39,35282.0,58.873,58.8991,58.7857,58.7857,35282.0
2021-05-19 15:00:00,67.38,67.42,67.27,67.36,48666.0,58.777,58.8119,58.6811,58.7596,48666.0
2021-05-19 15:10:00,67.36,67.41,67.33,67.36,76672.0,58.7596,58.8032,58.7334,58.7596,76672.0
2021-05-19 15:20:00,67.37,67.58,67.3,67.55,84310.0,58.7683,58.9515,58.7072,58.9253,84310.0
2021-05-19 15:30:00,67.56,67.58,67.42,67.58,65186.0,58.934,58.9515,58.8119,58.9515,65186.0
2021-05-19 15:40:00,67.57,67.93,67.5,67.91,150642.0,58.9428,59.2568,58.8817,59.2393,150642.0
2021-05-19 15:50:00,67.94,68.12,67.9,67.99,322020.0,59.2655,59.4225,59.2306,59.3091,322020.0
2021-05-20 09:30:00,68.08,68.33,67.94,68.14,45906.0,59.3876,59.6057,59.2655,59.44,45906.0
2021-05-20 09:40:00,68.19,68.32,68.08,68.32,23890.0,59.4836,59.597,59.3876,59.597,23890.0
2021-05-20 09:50:00,68.3,68.31,68.13,68.23,43634.0,59.5796,59.5883,59.4313,59.5185,43634.0
2021-05-20 10:00:00,68.2,68.2,68.02,68.06,39778.0,59.4923,59.4923,59.3353,59.3702,39778.0
2021-05-20 10:10:00,68.04,68.08,67.92,67.99,100492.0,59.3527,59.3876,59.2481,59.3091,100492.0
2021-05-20 10:20:00,68.0,68.1,67.96,68.01,56048.0,59.3179,59.4051,59.283,59.3266,56048.0
2021-05-20 10:30:00,68.06,68.07,67.91,67.99,115696.0,59.3702,59.3789,59.2393,59.3091,115696.0
2021-05-20 10:40:00,67.98,68.03,67.9,67.97,46124.0,59.3004,59.344,59.2306,59.2917,46124.0
2021-05-20 10:50:00,67.97,68.13,67.95,68.12,50550.0,59.2917,59.4313,59.2742,59.4225,50550.0
2021-05-20 11:00:00,68.14,68.16,68.04,68.08,65968.0,59.44,59.4574,59.3527,59.3876,65968.0
2021-05-20 11:10:00,68.05,68.07,67.94,67.98,48924.0,59.3615,59.3789,59.2655,59.3004,48924.0
2021-05-20 11:20:00,67.99,68.07,67.96,68.05,37328.0,59.3091,59.3789,59.283,59.3615,37328.0
2021-05-20 11:30:00,68.05,68.08,68.03,68.08,71930.0,59.3615,59.3876,59.344,59.3876,71930.0
2021-05-20 11:40:00,68.09,68.35,68.06,68.3,73526.0,59.3964,59.6232,59.3702,59.5796,73526.0
2021-05-20 11:50:00,68.31,68.32,68.24,68.26,57452.0,59.5883,59.597,59.5272,59.5447,57452.0
2021-05-20 12:00:00,68.25,68.3,68.22,68.25,33458.0,59.5359,59.5796,59.5098,59.5359,33458.0
2021-05-20 12:10:00,68.25,68.27,68.09,68.18,85844.0,59.5359,59.5534,59.3964,59.4749,85844.0
2021-05-20 12:20:00,68.2,68.23,68.07,68.13,180052.0,59.4923,59.5185,59.3789,59.4313,180052.0
2021-05-20 12:30:00,68.12,68.19,68.07,68.14,162542.0,59.4225,59.4836,59.3789,59.44,162542.0
2021-05-20 12:40:00,68.15,68.17,68.03,68.07,122686.0,59.4487,59.4662,59.344,59.3789,122686.0
2021-05-20 12:50:00,68.07,68.11,68.02,68.07,91250.0,59.3789,59.4138,59.3353,59.3789,91250.0
2021-05-20 13:00:00,68.07,68.07,67.97,68.02,128356.0,59.3789,59.3789,59.2917,59.3353,128356.0
2021-05-20 13:10:00,68.03,68.08,68.0,68.03,253936.0,59.344,59.3876,59.3179,59.344,253936.0
2021-05-20 13:20:00,68.03,68.04,67.96,68.0,68882.0,59.344,59.3527,59.283,59.3179,68882.0
2021-05-20 13:30:00,68.0,68.01,67.93,67.95,87196.0,59.3179,59.3266,59.2568,59.2742,87196.0
2021-05-20 13:40:00,67.95,68.01,67.94,67.99,62944.0,59.2742,59.3266,59.2655,59.3091,62944.0
2021-05-20 13:50:00,67.98,68.0,67.94,67.97,72900.0,59.3004,59.3179,59.2655,59.2917,72900.0
2021-05-20 14:00:00,67.98,68.0,67.95,67.98,80176.0,59.3004,59.3179,59.2742,59.3004,80176.0
2021-05-20 14:10:00,67.98,68.0,67.94,67.94,63146.0,59.3004,59.3179,59.2655,59.2655,63146.0
2021-05-20 14:20:00,67.95,67.96,67.88,67.94,68700.0,59.2742,59.283,59.2132,59.2655,68700.0
2021-05-20 14:30:00,67.94,67.96,67.88,67.92,89362.0,59.2655,59.283,59.2132,59.2481,89362.0
2021-05-20 14:40:00,67.92,67.96,67.85,67.91,85784.0,59.2481,59.283,59.187,59.2393,85784.0
2021-05-20 14:50:00,67.89,67.96,67.89,67.91,70430.0,59.2219,59.283,59.2219,59.2393,70430.0
2021-05-20 15:00:00,67.9,67.96,67.85,67.88,82548.0,59.2306,59.283,59.187,59.2132,82548.0
2021-05-20 15:10:00,67.87,67.98,67.86,67.92,136174.0,59.2045,59.3004,59.1957,59.2481,136174.0
2021-05-20 15:20:00,67.92,67.99,67.89,67.96,306546.0,59.2481,59.3091,59.2219,59.283,306546.0
2021-05-20 15:30:00,67.96,68.1,67.92,67.98,193500.0,59.283,59.4051,59.2481,59.3004,193500.0
2021-05-20 15:40:00,67.98,67.99,67.71,67.72,247588.0,59.3004,59.3091,59.0649,59.0736,247588.0
2021-05-20 15:50:00,67.72,67.92,67.63,67.86,675702.0,59.0736,59.2481,58.9951,59.1957,675702.0
2021-05-21 09:30:00,68.0,68.51,68.0,68.44,115950.0,59.3179,59.7627,59.3179,59.7017,115950.0
2021-05-21 09:40:00,68.44,68.49,68.24,68.28,46272.0,59.7017,59.7453,59.5272,59.5621,46272.0
2021-05-21 09:50:00,68.27,68.55,68.2,68.43,56746.0,59.5534,59.7976,59.4923,59.693,56746.0
2021-05-21 10:00:00,68.46,68.5,68.2,68.23,49480.0,59.7191,59.754,59.4923,59.5185,49480.0
2021-05-21 10:10:00,68.24,68.34,68.21,68.22,31760.0,59.5272,59.6144,59.501,59.5098,31760.0
2021-05-21 10:20:00,68.2,68.25,68.08,68.2,38566.0,59.4923,59.5359,59.3876,59.4923,38566.0
2021-05-21 10:30:00,68.17,68.26,68.16,68.26,26888.0,59.4662,59.5447,59.4574,59.5447,26888.0
2021-05-21 10:40:00,68.28,68.35,68.24,68.33,28950.0,59.5621,59.6232,59.5272,59.6057,28950.0
2021-05-21 10:50:00,68.34,68.35,68.26,68.27,33336.0,59.6144,59.6232,59.5447,59.5534,33336.0
2021-05-21 11:00:00,68.28,68.37,68.25,68.32,25368.0,59.5621,59.6406,59.5359,59.597,25368.0
2021-05-21 11:10:00,68.3,68.3,68.17,68.17,44284.0,59.5796,59.5796,59.4662,59.4662,44284.0
2021-05-21 11:20:00,68.17,68.21,68.08,68.1,43234.0,59.4662,59.501,59.3876,59.4051,43234.0
2021-05-21 11:30:00,68.1,68.21,68.08,68.2,20198.0,59.4051,59.501,59.3876,59.4923,20198.0
2021-05-21 11:40:00,68.2,68.28,68.2,68.27,33970.0,59.4923,59.5621,59.4923,59.5534,33970.0
2021-05-21 11:50:00,68.26,68.28,68.21,68.27,60048.0,59.5447,59.5621,59.501,59.5534,60048.0
2021-05-21 12:00:00,68.26,68.39,68.22,68.22,57662.0,59.5447,59.6581,59.5098,59.5098,57662.0
2021-05-21 12:10:00,68.21,68.35,68.21,68.32,34858.0,59.501,59.6232,59.501,59.597,34858.0
2021-05-21 12:20:00,68.33,68.36,68.17,68.22,39638.0,59.6057,59.6319,59.4662,59.5098,39638.0
2021-05-21 12:30:00,68.23,68.23,68.14,68.16,20302.0,59.5185,59.5185,59.44,59.4574,20302.0
2021-05-21 12:40:00,68.16,68.17,68.07,68.11,30302.0,59.4574,59.4662,59.3789,59.4138,30302.0
2021-05-21 12:50:00,68.11,68.12,68.02,68.07,18946.0,59.4138,59.4225,59.3353,59.3789,18946.0
2021-05-21 13:00:00,68.11,68.16,68.08,68.14,15774.0,59.4138,59.4574,59.3876,59.44,15774.0
2021-05-21 13:10:00,68.13,68.22,68.11,68.2,16990.0,59.4313,59.5098,59.4138,59.4923,16990.0
2021-05-21 13:20:00,68.21,68.33,68.17,68.32,27060.0,59.501,59.6057,59.4662,59.597,27060.0
2021-05-21 13:30:00,68.31,68.36,68.28,68.36,21170.0,59.5883,59.6319,59.5621,59.6319,21170.0
2021-05-21 13:40:00,68.35,68.42,68.33,68.42,26070.0,59.6232,59.6842,59.6057,59.6842,26070.0
2021-05-21 13:50:00,68.42,68.45,68.39,68.45,17272.0,59.6842,59.7104,59.6581,59.7104,17272.0
2021-05-21 14:00:00,68.44,68.52,68.42,68.5,23974.0,59.7017,59.7715,59.6842,59.754,23974.0
2021-05-21 14:10:00,68.48,68.54,68.46,68.5,18016.0,59.7366,59.7889,59.7191,59.754,18016.0
2021-05-21 14:20:00,68.5,68.5,68.44,68.47,32066.0,59.754,59.754,59.7017,59.7278,32066.0
2021-05-21 14:30:00,68.46,68.5,68.42,68.42,29376.0,59.7191,59.754,59.6842,59.6842,29376.0
2021-05-21 14:40:00,68.42,68.51,68.42,68.51,22826.0,59.6842,59.7627,59.6842,59.7627,22826.0
2021-05-21 14:50:00,68.52,68.64,68.52,68.56,42552.0,59.7715,59.8761,59.7715,59.8064,42552.0
2021-05-21 15:00:00,68.57,68.57,68.5,68.53,41316.0,59.8151,59.8151,59.754,59.7802,41316.0
2021-05-21 15:10:00,68.54,68.64,68.53,68.6,51606.0,59.7889,59.8761,59.7802,59.8412,51606.0
2021-05-21 15:20:00,68.61,68.67,68.59,68.66,38864.0,59.85,59.9023,59.8325,59.8936,38864.0
2021-05-21 15:30:00,68.67,68.67,68.48,68.48,53568.0,59.9023,59.9023,59.7366,59.7366,53568.0
2021-05-21 15:40:00,68.48,68.49,68.38,68.47,80412.0,59.7366,59.7453,59.6493,59.7278,80412.0
2021-05-21 15:50:00,68.47,68.64,68.46,68.49,345490.0,59.7278,59.8761,59.7191,59.7453,345490.0
2021-05-24 09:30:00,68.83,69.17,68.83,69.02,37362.0,60.0419,60.3385,60.0419,60.2076,37362.0
2021-05-24 09:40:00,69.05,69.11,68.83,69.05,31800.0,60.2338,60.2861,60.0419,60.2338,31800.0
2021-05-24 09:50:00,69.05,69.07,68.95,68.99,42164.0,60.2338,60.2512,60.1466,60.1815,42164.0
2021-05-24 10:00:00,68.99,69.09,68.96,68.97,21784.0,60.1815,60.2687,60.1553,60.164,21784.0
2021-05-24 10:10:00,68.95,69.11,68.89,69.1,58608.0,60.1466,60.2861,60.0942,60.2774,58608.0
2021-05-24 10:20:00,69.09,69.13,68.99,69.08,27610.0,60.2687,60.3036,60.1815,60.26,27610.0
2021-05-24 10:30:00,69.08,69.23,69.08,69.13,31796.0,60.26,60.3908,60.26,60.3036,31796.0
2021-05-24 10:40:00,69.16,69.33,69.14,69.33,18734.0,60.3297,60.478,60.3123,60.478,18734.0
2021-05-24 10:50:00,69.33,69.34,69.26,69.33,15420.0,60.478,60.4868,60.417,60.478,15420.0
2021-05-24 11:00:00,69.32,69.32,69.19,69.2,9154.0,60.4693,60.4693,60.3559,60.3646,9154.0
2021-05-24 11:10:00,69.21,69.22,69.16,69.16,17586.0,60.3734,60.3821,60.3297,60.3297,17586.0
2021-05-24 11:20:00,69.16,69.19,69.14,69.17,10422.0,60.3297,60.3559,60.3123,60.3385,10422.0
2021-05-24 11:30:00,69.17,69.19,69.12,69.16,9158.0,60.3385,60.3559,60.2949,60.3297,9158.0
2021-05-24 11:40:00,69.16,69.28,69.16,69.21,17172.0,60.3297,60.4344,60.3297,60.3734,17172.0
2021-05-24 11:50:00,69.2,69.2,69.0,69.0,17666.0,60.3646,60.3646,60.1902,60.1902,17666.0
2021-05-24 12:00:00,69.01,69.14,69.0,69.14,32628.0,60.1989,60.3123,60.1902,60.3123,32628.0
2021-05-24 12:10:00,69.14,69.27,69.12,69.27,53888.0,60.3123,60.4257,60.2949,60.4257,53888.0
2021-05-24 12:20:00,69.26,69.26,69.09,69.17,19136.0,60.417,60.417,60.2687,60.3385,19136.0
2021-05-24 12:30:00,69.14,69.17,69.13,69.16,10416.0,60.3123,60.3385,60.3036,60.3297,10416.0
2021-05-24 12:40:00,69.14,69.28,69.14,69.27,15200.0,60.3123,60.4344,60.3123,60.4257,15200.0
2021-05-24 12:50:00,69.27,69.33,69.26,69.32,21138.0,60.4257,60.478,60.417,60.4693,21138.0
2021-05-24 13:00:00,69.33,69.33,69.27,69.3,17234.0,60.478,60.478,60.4257,60.4519,17234.0
2021-05-24 13:10:00,69.31,69.31,69.28,69.29,11672.0,60.4606,60.4606,60.4344,60.4432,11672.0
2021-05-24 13:20:00,69.29,69.31,69.25,69.31,19062.0,60.4432,60.4606,60.4083,60.4606,19062.0
2021-05-24 13:30:00,69.31,69.39,69.25,69.28,19634.0,60.4606,60.5304,60.4083,60.4344,19634.0
2021-05-24 13:40:00,69.28,69.33,69.26,69.29,10152.0,60.4344,60.478,60.417,60.4432,10152.0
2021-05-24 13:50:00,69.27,69.28,69.21,69.22,9620.0,60.4257,60.4344,60.3734,60.3821,9620.0
2021-05-24 14:00:00,69.22,69.25,69.2,69.23,8140.0,60.3821,60.4083,60.3646,60.3908,8140.0
2021-05-24 14:10:00,69.23,69.26,69.21,69.26,11796.0,60.3908,60.417,60.3734,60.417,11796.0
2021-05-24 14:20:00,69.27,69.3,69.23,69.26,9244.0,60.4257,60.4519,60.3908,60.417,9244.0
2021-05-24 14:30:00,69.27,69.31,69.27,69.3,18032.0,60.4257,60.4606,60.4257,60.4519,18032.0
2021-05-24 14:40:00,69.31,69.35,69.26,69.28,20626.0,60.4606,60.4955,60.417,60.4344,20626.0
2021-05-24 14:50:00,69.28,69.29,69.19,69.2,10402.0,60.4344,60.4432,60.3559,60.3646,10402.0
2021-05-24 15:00:00,69.19,69.19,69.11,69.14,14500.0,60.3559,60.3559,60.2861,60.3123,14500.0
2021-05-24 15:10:00,69.14,69.17,69.12,69.17,16706.0,60.3123,60.3385,60.2949,60.3385,16706.0
2021-05-24 15:20:00,69.17,69.22,69.14,69.15,21280.0,60.3385,60.3821,60.3123,60.321,21280.0
2021-05-24 15:30:00,69.15,69.16,69.07,69.07,29624.0,60.321,60.3297,60.2512,60.2512,29624.0
2021-05-24 15:40:00,69.07,69.11,69.03,69.1,41356.0,60.2512,60.2861,60.2163,60.2774,41356.0
2021-05-24 15:50:00,69.11,69.17,68.87,68.89,180296.0,60.2861,60.3385,60.0768,60.0942,180296.0
2021-05-25 09:30:00,68.86,68.99,68.56,68.59,53116.0,60.0681,60.1815,59.8064,59.8325,53116.0
2021-05-25 09:40:00,68.66,68.66,67.92,67.92,61300.0,59.8936,59.8936,59.2481,59.2481,61300.0
2021-05-25 09:50:00,67.92,68.3,67.92,68.09,42340.0,59.2481,59.5796,59.2481,59.3964,42340.0
2021-05-25 10:00:00,68.1,68.23,67.89,67.89,71672.0,59.4051,59.5185,59.2219,59.2219,71672.0
2021-05-25 10:10:00,67.89,68.0,67.81,67.98,66774.0,59.2219,59.3179,59.1521,59.3004,66774.0
2021-05-25 10:20:00,68.01,68.14,68.01,68.14,14666.0,59.3266,59.44,59.3266,59.44,14666.0
2021-05-25 10:30:00,68.13,68.27,68.08,68.18,27868.0,59.4313,59.5534,59.3876,59.4749,27868.0
2021-05-25 10:40:00,68.17,68.2,68.12,68.2,21394.0,59.4662,59.4923,59.4225,59.4923,21394.0
2021-05-25 10:50:00,68.19,68.28,68.19,68.24,28780.0,59.4836,59.5621,59.4836,59.5272,28780.0
2021-05-25 11:00:00,68.23,68.31,68.19,68.24,13892.0,59.5185,59.5883,59.4836,59.5272,13892.0
2021-05-25 11:10:00,68.25,68.35,68.25,68.32,28186.0,59.5359,59.6232,59.5359,59.597,28186.0
2021-05-25 11:20:00,68.31,68.35,68.17,68.2,13992.0,59.5883,59.6232,59.4662,59.4923,13992.0
2021-05-25 11:30:00,68.18,68.2,68.11,68.15,16106.0,59.4749,59.4923,59.4138,59.4487,16106.0
2021-05-25 11:40:00,68.16,68.21,68.13,68.16,27578.0,59.4574,59.501,59.4313,59.4574,27578.0
2021-05-25 11:50:00,68.17,68.19,68.14,68.19,11854.0,59.4662,59.4836,59.44,59.4836,11854.0
2021-05-25 12:00:00,68.19,68.24,68.18,68.21,13396.0,59.4836,59.5272,59.4749,59.501,13396.0
2021-05-25 12:10:00,68.22,68.28,68.21,68.27,8948.0,59.5098,59.5621,59.501,59.5534,8948.0
2021-05-25 12:20:00,68.28,68.28,68.22,68.26,17654.0,59.5621,59.5621,59.5098,59.5447,17654.0
2021-05-25 12:30:00,68.27,68.28,68.19,68.2,15200.0,59.5534,59.5621,59.4836,59.4923,15200.0
2021-05-25 12:40:00,68.21,68.33,68.21,68.28,37660.0,59.501,59.6057,59.501,59.5621,37660.0
2021-05-25 12:50:00,68.29,68.33,68.26,68.27,16992.0,59.5708,59.6057,59.5447,59.5534,16992.0
2021-05-25 13:00:00,68.28,68.28,68.08,68.08,39896.0,59.5621,59.5621,59.3876,59.3876,39896.0
2021-05-25 13:10:00,68.08,68.1,68.07,68.07,23996.0,59.3876,59.4051,59.3789,59.3789,23996.0
2021-05-25 13:20:00,68.07,68.09,68.03,68.09,20086.0,59.3789,59.3964,59.344,59.3964,20086.0
2021-05-25 13:30:00,68.08,68.08,68.04,68.05,30104.0,59.3876,59.3876,59.3527,59.3615,30104.0
2021-05-25 13:40:00,68.05,68.05,67.96,67.96,18982.0,59.3615,59.3615,59.283,59.283,18982.0
2021-05-25 13:50:00,67.96,67.97,67.89,67.91,16508.0,59.283,59.2917,59.2219,59.2393,16508.0
2021-05-25 14:00:00,67.92,67.97,67.89,67.89,33554.0,59.2481,59.2917,59.2219,59.2219,33554.0
2021-05-25 14:10:00,67.91,67.91,67.83,67.85,17862.0,59.2393,59.2393,59.1696,59.187,17862.0
2021-05-25 14:20:00,67.84,67.84,67.78,67.8,16456.0,59.1783,59.1783,59.1259,59.1434,16456.0
2021-05-25 14:30:00,67.79,67.86,67.78,67.82,17768.0,59.1347,59.1957,59.1259,59.1608,17768.0
2021-05-25 14:40:00,67.82,67.87,67.82,67.86,19542.0,59.1608,59.2045,59.1608,59.1957,19542.0
2021-05-25 14:50:00,67.85,67.95,67.85,67.92,18290.0,59.187,59.2742,59.187,59.2481,18290.0
2021-05-25 15:00:00,67.89,67.89,67.76,67.76,38330.0,59.2219,59.2219,59.1085,59.1085,38330.0
2021-05-25 15:10:00,67.77,67.79,67.69,67.7,73282.0,59.1172,59.1347,59.0474,59.0562,73282.0
2021-05-25 15:20:00,67.7,67.96,67.69,67.92,47778.0,59.0562,59.283,59.0474,59.2481,47778.0
2021-05-25 15:30:00,67.93,67.96,67.84,67.89,43864.0,59.2568,59.283,59.1783,59.2219,43864.0
2021-05-25 15:40:00,67.9,67.91,67.68,67.72,122884.0,59.2306,59.2393,59.0387,59.0736,122884.0
2021-05-25 15:50:00,67.72,67.81,67.56,67.73,259188.0,59.0736,59.1521,58.934,59.0823,259188.0
2021-05-26 09:30:00,67.91,68.37,67.61,68.0,80722.0,59.2393,59.6406,58.9777,59.3179,80722.0
2021-05-26 09:40:00,68.03,68.21,67.89,67.89,49288.0,59.344,59.501,59.2219,59.2219,49288.0
2021-05-26 09:50:00,67.88,68.19,67.8,68.03,115556.0,59.2132,59.4836,59.1434,59.344,115556.0
2021-05-26 10:00:00,68.03,68.07,67.9,67.96,39054.0,59.344,59.3789,59.2306,59.283,39054.0
2021-05-26 10:10:00,67.96,68.18,67.95,68.14,56478.0,59.283,59.4749,59.2742,59.44,56478.0
2021-05-26 10:20:00,68.16,68.17,68.06,68.14,44562.0,59.4574,59.4662,59.3702,59.44,44562.0
2021-05-26 10:30:00,68.14,68.33,68.13,68.23,38862.0,59.44,59.6057,59.4313,59.5185,38862.0
2021-05-26 10:40:00,68.23,68.34,68.23,68.32,43792.0,59.5185,59.6144,59.5185,59.597,43792.0
2021-05-26 10:50:00,68.33,68.39,68.28,68.37,35146.0,59.6057,59.6581,59.5621,59.6406,35146.0
2021-05-26 11:00:00,68.39,68.52,68.38,68.5,33448.0,59.6581,59.7715,59.6493,59.754,33448.0
2021-05-26 11:10:00,68.51,68.52,68.41,68.47,42936.0,59.7627,59.7715,59.6755,59.7278,42936.0
2021-05-26 11:20:00,68.47,68.53,68.45,68.51,36638.0,59.7278,59.7802,59.7104,59.7627,36638.0
2021-05-26 11:30:00,68.5,68.57,68.47,68.48,48658.0,59.754,59.8151,59.7278,59.7366,48658.0
2021-05-26 11:40:00,68.48,68.6,68.47,68.57,36232.0,59.7366,59.8412,59.7278,59.8151,36232.0
2021-05-26 11:50:00,68.58,68.67,68.55,68.57,63320.0,59.8238,59.9023,59.7976,59.8151,63320.0
2021-05-26 12:00:00,68.57,68.61,68.54,68.57,57720.0,59.8151,59.85,59.7889,59.8151,57720.0
2021-05-26 12:10:00,68.55,68.62,68.52,68.61,208014.0,59.7976,59.8587,59.7715,59.85,208014.0
2021-05-26 12:20:00,68.6,68.78,68.6,68.74,41986.0,59.8412,59.9983,59.8412,59.9634,41986.0
2021-05-26 12:30:00,68.75,68.82,68.75,68.79,34816.0,59.9721,60.0332,59.9721,60.007,34816.0
2021-05-26 12:40:00,68.8,68.87,68.74,68.83,42568.0,60.0157,60.0768,59.9634,60.0419,42568.0
2021-05-26 12:50:00,68.83,68.89,68.81,68.88,26606.0,60.0419,60.0942,60.0244,60.0855,26606.0
2021-05-26 13:00:00,68.87,68.92,68.8,68.82,34728.0,60.0768,60.1204,60.0157,60.0332,34728.0
2021-05-26 13:10:00,68.83,68.86,68.8,68.84,25568.0,60.0419,60.0681,60.0157,60.0506,25568.0
2021-05-26 13:20:00,68.83,68.86,68.8,68.82,25846.0,60.0419,60.0681,60.0157,60.0332,25846.0
2021-05-26 13:30:00,68.83,68.83,68.7,68.72,32582.0,60.0419,60.0419,59.9285,59.9459,32582.0
2021-05-26 13:40:00,68.72,68.75,68.63,68.67,31028.0,59.9459,59.9721,59.8674,59.9023,31028.0
2021-05-26 13:50:00,68.67,68.79,68.67,68.75,33616.0,59.9023,60.007,59.9023,59.9721,33616.0
2021-05-26 14:00:00,68.76,68.8,68.72,68.79,28824.0,59.9808,60.0157,59.9459,60.007,28824.0
2021-05-26 14:10:00,68.79,68.82,68.76,68.79,39634.0,60.007,60.0332,59.9808,60.007,39634.0
2021-05-26 14:20:00,68.79,68.8,68.73,68.75,50046.0,60.007,60.0157,59.9547,59.9721,50046.0
2021-05-26 14:30:00,68.76,68.79,68.74,68.79,55084.0,59.9808,60.007,59.9634,60.007,55084.0
2021-05-26 14:40:00,68.79,68.86,68.78,68.82,49172.0,60.007,60.0681,59.9983,60.0332,49172.0
2021-05-26 14:50:00,68.82,68.83,68.73,68.74,42804.0,60.0332,60.0419,59.9547,59.9634,42804.0
2021-05-26 15:00:00,68.72,68.76,68.61,68.7,44082.0,59.9459,59.9808,59.85,59.9285,44082.0
2021-05-26 15:10:00,68.69,68.7,68.66,68.68,41954.0,59.9198,59.9285,59.8936,59.911,41954.0
2021-05-26 15:20:00,68.67,68.68,68.61,68.63,100672.0,59.9023,59.911,59.85,59.8674,100672.0
2021-05-26 15:30:00,68.63,68.68,68.51,68.67,122394.0,59.8674,59.911,59.7627,59.9023,122394.0
2021-05-26 15:40:00,68.69,68.72,68.6,68.69,125722.0,59.9198,59.9459,59.8412,59.9198,125722.0
2021-05-26 15:50:00,68.69,68.69,68.51,68.52,481784.0,59.9198,59.9198,59.7627,59.7715,481784.0
2021-05-27 09:30:00,68.67,68.77,68.36,68.47,54906.0,59.9023,59.9895,59.6319,59.7278,54906.0
2021-05-27 09:40:00,68.48,68.53,68.31,68.4,62974.0,59.7366,59.7802,59.5883,59.6668,62974.0
2021-05-27 09:50:00,68.42,68.45,68.31,68.39,59672.0,59.6842,59.7104,59.5883,59.6581,59672.0
2021-05-27 10:00:00,68.39,68.44,68.33,68.36,80246.0,59.6581,59.7017,59.6057,59.6319,80246.0
2021-05-27 10:10:00,68.36,68.39,68.25,68.28,63460.0,59.6319,59.6581,59.5359,59.5621,63460.0
2021-05-27 10:20:00,68.28,68.32,68.24,68.24,71798.0,59.5621,59.597,59.5272,59.5272,71798.0
2021-05-27 10:30:00,68.24,68.26,68.03,68.14,59084.0,59.5272,59.5447,59.344,59.44,59084.0
2021-05-27 10:40:00,68.14,68.18,68.05,68.11,44692.0,59.44,59.4749,59.3615,59.4138,44692.0
2021-05-27 10:50:00,68.11,68.13,68.06,68.07,50072.0,59.4138,59.4313,59.3702,59.3789,50072.0
2021-05-27 11:00:00,68.08,68.1,67.83,67.89,79180.0,59.3876,59.4051,59.1696,59.2219,79180.0
2021-05-27 11:10:00,67.92,68.07,67.92,68.07,45396.0,59.2481,59.3789,59.2481,59.3789,45396.0
2021-05-27 11:20:00,68.06,68.17,68.0,68.0,54816.0,59.3702,59.4662,59.3179,59.3179,54816.0
2021-05-27 11:30:00,67.99,68.04,67.94,67.97,39858.0,59.3091,59.3527,59.2655,59.2917,39858.0
2021-05-27 11:40:00,67.98,68.05,67.94,68.02,46024.0,59.3004,59.3615,59.2655,59.3353,46024.0
2021-05-27 11:50:00,68.01,68.02,67.95,68.01,64976.0,59.3266,59.3353,59.2742,59.3266,64976.0
2021-05-27 12:00:00,68.01,68.02,67.85,67.89,71888.0,59.3266,59.3353,59.187,59.2219,71888.0
2021-05-27 12:10:00,67.88,67.99,67.85,67.86,44962.0,59.2132,59.3091,59.187,59.1957,44962.0
2021-05-27 12:20:00,67.86,67.86,67.75,67.77,42606.0,59.1957,59.1957,59.0998,59.1172,42606.0
2021-05-27 12:30:00,67.78,67.8,67.67,67.67,56230.0,59.1259,59.1434,59.03,59.03,56230.0
2021-05-27 12:40:00,67.68,67.68,67.61,67.64,52784.0,59.0387,59.0387,58.9777,59.0038,52784.0
2021-05-27 12:50:00,67.64,67.65,67.56,67.61,50768.0,59.0038,59.0125,58.934,58.9777,50768.0
2021-05-27 13:00:00,67.61,67.62,67.49,67.57,44224.0,58.9777,58.9864,58.873,58.9428,44224.0
2021-05-27 13:10:00,67.57,67.58,67.46,67.58,50270.0,58.9428,58.9515,58.8468,58.9515,50270.0
2021-05-27 13:20:00,67.55,67.69,67.55,67.58,83718.0,58.9253,59.0474,58.9253,58.9515,83718.0
2021-05-27 13:30:00,67.6,67.64,67.56,67.6,40564.0,58.9689,59.0038,58.934,58.9689,40564.0
2021-05-27 13:40:00,67.61,67.74,67.57,67.71,76104.0,58.9777,59.0911,58.9428,59.0649,76104.0
2021-05-27 13:50:00,67.7,67.8,67.69,67.76,107052.0,59.0562,59.1434,59.0474,59.1085,107052.0
2021-05-27 14:00:00,67.77,67.93,67.76,67.83,93836.0,59.1172,59.2568,59.1085,59.1696,93836.0
2021-05-27 14:10:00,67.83,67.84,67.72,67.79,59604.0,59.1696,59.1783,59.0736,59.1347,59604.0
2021-05-27 14:20:00,67.79,67.81,67.74,67.78,61322.0,59.1347,59.1521,59.0911,59.1259,61322.0
2021-05-27 14:30:00,67.78,67.86,67.72,67.77,74422.0,59.1259,59.1957,59.0736,59.1172,74422.0
2021-05-27 14:40:00,67.78,67.86,67.77,67.85,69318.0,59.1259,59.1957,59.1172,59.187,69318.0
2021-05-27 14:50:00,67.85,67.85,67.72,67.74,80158.0,59.187,59.187,59.0736,59.0911,80158.0
2021-05-27 15:00:00,67.74,67.8,67.66,67.72,81740.0,59.0911,59.1434,59.0213,59.0736,81740.0
2021-05-27 15:10:00,67.72,67.82,67.72,67.75,110916.0,59.0736,59.1608,59.0736,59.0998,110916.0
2021-05-27 15:20:00,67.75,67.86,67.73,67.82,134662.0,59.0998,59.1957,59.0823,59.1608,134662.0
2021-05-27 15:30:00,67.82,68.05,67.77,67.97,183758.0,59.1608,59.3615,59.1172,59.2917,183758.0
2021-05-27 15:40:00,67.96,68.01,67.86,67.89,251662.0,59.283,59.3266,59.1957,59.2219,251662.0
2021-05-27 15:50:00,67.86,67.96,67.64,67.66,750726.0,59.1957,59.283,59.0038,59.0213,750726.0
2021-05-28 09:30:00,67.98,68.44,67.8,67.88,134630.0,59.3004,59.7017,59.1434,59.2132,134630.0
2021-05-28 09:40:00,67.94,68.05,67.77,67.83,31284.0,59.2655,59.3615,59.1172,59.1696,31284.0
2021-05-28 09:50:00,67.77,68.04,67.7,68.02,24428.0,59.1172,59.3527,59.0562,59.3353,24428.0
2021-05-28 10:00:00,67.97,68.08,67.95,68.02,39792.0,59.2917,59.3876,59.2742,59.3353,39792.0
2021-05-28 10:10:00,68.02,68.03,67.79,67.85,62244.0,59.3353,59.344,59.1347,59.187,62244.0
2021-05-28 10:20:00,67.86,67.86,67.6,67.67,70936.0,59.1957,59.1957,58.9689,59.03,70936.0
2021-05-28 10:30:00,67.67,67.79,67.64,67.69,59076.0,59.03,59.1347,59.0038,59.0474,59076.0
2021-05-28 10:40:00,67.7,67.83,67.65,67.76,51386.0,59.0562,59.1696,59.0125,59.1085,51386.0
2021-05-28 10:50:00,67.74,67.82,67.67,67.72,58476.0,59.0911,59.1608,59.03,59.0736,58476.0
2021-05-28 11:00:00,67.72,67.73,67.65,67.72,65244.0,59.0736,59.0823,59.0125,59.0736,65244.0
2021-05-28 11:10:00,67.7,67.77,67.65,67.69,36908.0,59.0562,59.1172,59.0125,59.0474,36908.0
2021-05-28 11:20:00,67.72,67.77,67.66,67.73,27608.0,59.0736,59.1172,59.0213,59.0823,27608.0
2021-05-28 11:30:00,67.72,67.72,67.61,67.68,43492.0,59.0736,59.0736,58.9777,59.0387,43492.0
2021-05-28 11:40:00,67.69,67.77,67.51,67.53,53512.0,59.0474,59.1172,58.8904,58.9079,53512.0
2021-05-28 11:50:00,67.52,67.67,67.5,67.64,34854.0,58.8991,59.03,58.8817,59.0038,34854.0
2021-05-28 12:00:00,67.64,67.66,67.58,67.59,32908.0,59.0038,59.0213,58.9515,58.9602,32908.0
2021-05-28 12:10:00,67.58,67.61,67.55,67.6,65186.0,58.9515,58.9777,58.9253,58.9689,65186.0
2021-05-28 12:20:00,67.59,67.65,67.57,67.64,16456.0,58.9602,59.0125,58.9428,59.0038,16456.0
2021-05-28 12:30:00,67.64,67.64,67.51,67.52,24178.0,59.0038,59.0038,58.8904,58.8991,24178.0
2021-05-28 12:40:00,67.51,67.54,67.47,67.47,21346.0,58.8904,58.9166,58.8555,58.8555,21346.0
2021-05-28 12:50:00,67.49,67.49,67.43,67.45,44876.0,58.873,58.873,58.8206,58.8381,44876.0
2021-05-28 13:00:00,67.46,67.56,67.44,67.5,33984.0,58.8468,58.934,58.8294,58.8817,33984.0
2021-05-28 13:10:00,67.52,67.64,67.48,67.64,26482.0,58.8991,59.0038,58.8642,59.0038,26482.0
2021-05-28 13:20:00,67.64,67.71,67.61,67.61,30494.0,59.0038,59.0649,58.9777,58.9777,30494.0
2021-05-28 13:30:00,67.63,67.65,67.52,67.59,46590.0,58.9951,59.0125,58.8991,58.9602,46590.0
2021-05-28 13:40:00,67.61,67.61,67.53,67.58,27604.0,58.9777,58.9777,58.9079,58.9515,27604.0
2021-05-28 13:50:00,67.56,67.56,67.49,67.52,36022.0,58.934,58.934,58.873,58.8991,36022.0
2021-05-28 14:00:00,67.53,67.63,67.5,67.63,28386.0,58.9079,58.9951,58.8817,58.9951,28386.0
2021-05-28 14:10:00,67.64,67.65,67.53,67.56,38698.0,59.0038,59.0125,58.9079,58.934,38698.0
2021-05-28 14:20:00,67.56,67.64,67.53,67.64,35132.0,58.934,59.0038,58.9079,59.0038,35132.0
2021-05-28 14:30:00,67.64,67.64,67.5,67.58,70930.0,59.0038,59.0038,58.8817,58.9515,70930.0
2021-05-28 14:40:00,67.58,67.58,67.48,67.58,76396.0,58.9515,58.9515,58.8642,58.9515,76396.0
2021-05-28 14:50:00,67.57,67.61,67.51,67.56,93874.0,58.9428,58.9777,58.8904,58.934,93874.0
2021-05-28 15:00:00,67.59,67.7,67.49,67.51,149218.0,58.9602,59.0562,58.873,58.8904,149218.0
2021-05-28 15:10:00,67.51,67.51,67.36,67.48,112814.0,58.8904,58.8904,58.7596,58.8642,112814.0
2021-05-28 15:20:00,67.5,67.6,67.49,67.56,77008.0,58.8817,58.9689,58.873,58.934,77008.0
2021-05-28 15:30:00,67.56,67.91,67.51,67.91,137240.0,58.934,59.2393,58.8904,59.2393,137240.0
2021-05-28 15:40:00,67.9,67.92,67.71,67.83,182626.0,59.2306,59.2481,59.0649,59.1696,182626.0
2021-05-28 15:50:00,67.85,67.97,67.73,67.76,274660.0,59.187,59.2917,59.0823,59.1085,274660.0
2021-06-01 09:30:00,68.05,68.22,67.88,68.04,81500.0,59.3615,59.5098,59.2132,59.3527,81500.0
2021-06-01 09:40:00,68.06,68.08,67.79,67.81,76098.0,59.3702,59.3876,59.1347,59.1521,76098.0
2021-06-01 09:50:00,67.83,67.92,67.67,67.73,37182.0,59.1696,59.2481,59.03,59.0823,37182.0
2021-06-01 10:00:00,67.73,67.85,67.68,67.85,45634.0,59.0823,59.187,59.0387,59.187,45634.0
2021-06-01 10:10:00,67.85,67.85,67.72,67.77,39860.0,59.187,59.187,59.0736,59.1172,39860.0
2021-06-01 10:20:00,67.77,67.81,67.69,67.81,44822.0,59.1172,59.1521,59.0474,59.1521,44822.0
2021-06-01 10:30:00,67.83,67.83,67.71,67.8,40046.0,59.1696,59.1696,59.0649,59.1434,40046.0
2021-06-01 10:40:00,67.81,68.0,67.81,68.0,36760.0,59.1521,59.3179,59.1521,59.3179,36760.0
2021-06-01 10:50:00,68.0,68.03,67.89,67.92,57498.0,59.3179,59.344,59.2219,59.2481,57498.0
2021-06-01 11:00:00,67.91,68.0,67.91,67.91,32650.0,59.2393,59.3179,59.2393,59.2393,32650.0
2021-06-01 11:10:00,67.92,68.03,67.89,68.02,34564.0,59.2481,59.344,59.2219,59.3353,34564.0
2021-06-01 11:20:00,68.0,68.06,67.97,68.04,23984.0,59.3179,59.3702,59.2917,59.3527,23984.0
2021-06-01 11:30:00,68.04,68.17,68.02,68.12,39442.0,59.3527,59.4662,59.3353,59.4225,39442.0
2021-06-01 11:40:00,68.14,68.23,68.12,68.21,37150.0,59.44,59.5185,59.4225,59.501,37150.0
2021-06-01 11:50:00,68.22,68.23,68.14,68.21,28130.0,59.5098,59.5185,59.44,59.501,28130.0
2021-06-01 12:00:00,68.21,68.21,68.11,68.14,33896.0,59.501,59.501,59.4138,59.44,33896.0
2021-06-01 12:10:00,68.14,68.15,68.06,68.07,29934.0,59.44,59.4487,59.3702,59.3789,29934.0
2021-06-01 12:20:00,68.07,68.07,67.97,68.05,163670.0,59.3789,59.3789,59.2917,59.3615,163670.0
2021-06-01 12:30:00,68.04,68.04,67.88,67.99,58192.0,59.3527,59.3527,59.2132,59.3091,58192.0
2021-06-01 12:40:00,67.99,68.04,67.94,67.94,40620.0,59.3091,59.3527,59.2655,59.2655,40620.0
2021-06-01 12:50:00,67.95,67.95,67.86,67.92,37842.0,59.2742,59.2742,59.1957,59.2481,37842.0
2021-06-01 13:00:00,67.92,67.95,67.89,67.91,26990.0,59.2481,59.2742,59.2219,59.2393,26990.0
2021-06-01 13:10:00,67.9,67.92,67.79,67.79,26714.0,59.2306,59.2481,59.1347,59.1347,26714.0
2021-06-01 13:20:00,67.78,67.83,67.75,67.81,39272.0,59.1259,59.1696,59.0998,59.1521,39272.0
2021-06-01 13:30:00,67.81,67.82,67.69,67.69,45940.0,59.1521,59.1608,59.0474,59.0474,45940.0
2021-06-01 13:40:00,67.69,67.69,67.64,67.67,45710.0,59.0474,59.0474,59.0038,59.03,45710.0
2021-06-01 13:50:00,67.67,67.75,67.66,67.72,33390.0,59.03,59.0998,59.0213,59.0736,33390.0
2021-06-01 14:00:00,67.72,67.79,67.71,67.71,33046.0,59.0736,59.1347,59.0649,59.0649,33046.0
2021-06-01 14:10:00,67.72,67.82,67.67,67.82,36788.0,59.0736,59.1608,59.03,59.1608,36788.0
2021-06-01 14:20:00,67.81,67.88,67.8,67.86,31368.0,59.1521,59.2132,59.1434,59.1957,31368.0
2021-06-01 14:30:00,67.86,67.95,67.86,67.94,31296.0,59.1957,59.2742,59.1957,59.2655,31296.0
2021-06-01 14:40:00,67.93,67.94,67.85,67.88,236308.0,59.2568,59.2655,59.187,59.2132,236308.0
2021-06-01 14:50:00,67.88,67.91,67.85,67.89,29060.0,59.2132,59.2393,59.187,59.2219,29060.0
2021-06-01 15:00:00,67.89,67.89,67.81,67.83,31780.0,59.2219,59.2219,59.1521,59.1696,31780.0
2021-06-01 15:10:00,67.83,67.86,67.8,67.82,53586.0,59.1696,59.1957,59.1434,59.1608,53586.0
2021-06-01 15:20:00,67.83,67.89,67.83,67.83,48674.0,59.1696,59.2219,59.1696,59.1696,48674.0
2021-06-01 15:30:00,67.83,67.88,67.81,67.83,107264.0,59.1696,59.2132,59.1521,59.1696,107264.0
2021-06-01 15:40:00,67.83,67.9,67.81,67.88,104220.0,59.1696,59.2306,59.1521,59.2132,104220.0
2021-06-01 15:50:00,67.89,68.01,67.88,67.97,564584.0,59.2219,59.3266,59.2132,59.2917,564584.0
2021-06-02 09:30:00,68.04,68.23,67.84,67.89,65168.0,59.3527,59.5185,59.1783,59.2219,65168.0
2021-06-02 09:40:00,67.85,67.89,67.63,67.73,47310.0,59.187,59.2219,58.9951,59.0823,47310.0
2021-06-02 09:50:00,67.71,67.78,67.6,67.63,67534.0,59.0649,59.1259,58.9689,58.9951,67534.0
2021-06-02 10:00:00,67.64,67.65,67.46,67.51,59280.0,59.0038,59.0125,58.8468,58.8904,59280.0
2021-06-02 10:10:00,67.51,67.59,67.5,67.57,93076.0,58.8904,58.9602,58.8817,58.9428,93076.0
2021-06-02 10:20:00,67.57,67.58,67.5,67.51,85582.0,58.9428,58.9515,58.8817,58.8904,85582.0
2021-06-02 10:30:00,67.52,67.64,67.5,67.58,181634.0,58.8991,59.0038,58.8817,58.9515,181634.0
2021-06-02 10:40:00,67.58,67.61,67.49,67.61,52540.0,58.9515,58.9777,58.873,58.9777,52540.0
2021-06-02 10:50:00,67.6,67.67,67.55,67.66,57992.0,58.9689,59.03,58.9253,59.0213,57992.0
2021-06-02 11:00:00,67.66,67.78,67.64,67.73,69386.0,59.0213,59.1259,59.0038,59.0823,69386.0
2021-06-02 11:10:00,67.72,67.79,67.72,67.75,62846.0,59.0736,59.1347,59.0736,59.0998,62846.0
2021-06-02 11:20:00,67.75,67.8,67.73,67.8,242318.0,59.0998,59.1434,59.0823,59.1434,242318.0
2021-06-02 11:30:00,67.8,68.02,67.8,67.87,105206.0,59.1434,59.3353,59.1434,59.2045,105206.0
2021-06-02 11:40:00,67.86,67.96,67.85,67.92,33564.0,59.1957,59.283,59.187,59.2481,33564.0
2021-06-02 11:50:00,67.92,67.92,67.85,67.88,44158.0,59.2481,59.2481,59.187,59.2132,44158.0
2021-06-02 12:00:00,67.86,67.91,67.78,67.8,104116.0,59.1957,59.2393,59.1259,59.1434,104116.0
2021-06-02 12:10:00,67.81,67.98,67.8,67.96,52420.0,59.1521,59.3004,59.1434,59.283,52420.0
2021-06-02 12:20:00,67.96,68.05,67.94,68.02,31874.0,59.283,59.3615,59.2655,59.3353,31874.0
2021-06-02 12:30:00,68.02,68.18,68.0,68.13,41010.0,59.3353,59.4749,59.3179,59.4313,41010.0
2021-06-02 12:40:00,68.14,68.2,68.0,68.2,145564.0,59.44,59.4923,59.3179,59.4923,145564.0
2021-06-02 12:50:00,68.17,68.17,68.0,68.08,89882.0,59.4662,59.4662,59.3179,59.3876,89882.0
2021-06-02 13:00:00,68.08,68.19,68.03,68.05,32370.0,59.3876,59.4836,59.344,59.3615,32370.0
2021-06-02 13:10:00,68.04,68.04,67.92,67.98,51414.0,59.3527,59.3527,59.2481,59.3004,51414.0
2021-06-02 13:20:00,67.99,68.02,67.96,68.01,54872.0,59.3091,59.3353,59.283,59.3266,54872.0
2021-06-02 13:30:00,68.0,68.08,67.98,68.04,56520.0,59.3179,59.3876,59.3004,59.3527,56520.0
2021-06-02 13:40:00,68.04,68.05,67.97,68.01,51378.0,59.3527,59.3615,59.2917,59.3266,51378.0
2021-06-02 13:50:00,68.02,68.04,67.95,68.01,22726.0,59.3353,59.3527,59.2742,59.3266,22726.0
2021-06-02 14:00:00,68.02,68.03,67.88,67.88,26674.0,59.3353,59.344,59.2132,59.2132,26674.0
2021-06-02 14:10:00,67.87,67.95,67.86,67.94,20452.0,59.2045,59.2742,59.1957,59.2655,20452.0
2021-06-02 14:20:00,67.93,67.95,67.89,67.91,51420.0,59.2568,59.2742,59.2219,59.2393,51420.0
2021-06-02 14:30:00,67.91,67.97,67.9,67.92,31904.0,59.2393,59.2917,59.2306,59.2481,31904.0
2021-06-02 14:40:00,67.92,67.96,67.9,67.92,18362.0,59.2481,59.283,59.2306,59.2481,18362.0
2021-06-02 14:50:00,67.9,67.91,67.83,67.88,37780.0,59.2306,59.2393,59.1696,59.2132,37780.0
2021-06-02 15:00:00,67.86,67.87,67.66,67.66,408552.0,59.1957,59.2045,59.0213,59.0213,408552.0
2021-06-02 15:10:00,67.65,67.69,67.61,67.67,50216.0,59.0125,59.0474,58.9777,59.03,50216.0
2021-06-02 15:20:00,67.69,67.73,67.58,67.73,72736.0,59.0474,59.0823,58.9515,59.0823,72736.0
2021-06-02 15:30:00,67.73,67.93,67.69,67.69,133168.0,59.0823,59.2568,59.0474,59.0474,133168.0
2021-06-02 15:40:00,67.67,67.7,67.49,67.53,238402.0,59.03,59.0562,58.873,58.9079,238402.0
2021-06-02 15:50:00,67.53,67.95,67.52,67.91,438810.0,58.9079,59.2742,58.8991,59.2393,438810.0
2021-06-03 09:30:00,67.42,67.75,67.42,67.56,52490.0,58.8119,59.0998,58.8119,58.934,52490.0
2021-06-03 09:40:00,67.57,67.61,67.42,67.42,33254.0,58.9428,58.9777,58.8119,58.8119,33254.0
2021-06-03 09:50:00,67.45,67.72,67.45,67.72,28690.0,58.8381,59.0736,58.8381,59.0736,28690.0
2021-06-03 10:00:00,67.71,67.72,67.6,67.65,27464.0,59.0649,59.0736,58.9689,59.0125,27464.0
2021-06-03 10:10:00,67.64,67.74,67.61,67.71,26998.0,59.0038,59.0911,58.9777,59.0649,26998.0
2021-06-03 10:20:00,67.72,67.83,67.68,67.83,20784.0,59.0736,59.1696,59.0387,59.1696,20784.0
2021-06-03 10:30:00,67.81,67.81,67.7,67.76,54600.0,59.1521,59.1521,59.0562,59.1085,54600.0
2021-06-03 10:40:00,67.77,67.77,67.64,67.76,29662.0,59.1172,59.1172,59.0038,59.1085,29662.0
2021-06-03 10:50:00,67.75,67.78,67.73,67.78,33180.0,59.0998,59.1259,59.0823,59.1259,33180.0
2021-06-03 11:00:00,67.77,67.89,67.69,67.75,136158.0,59.1172,59.2219,59.0474,59.0998,136158.0
2021-06-03 11:10:00,67.75,67.86,67.72,67.82,34924.0,59.0998,59.1957,59.0736,59.1608,34924.0
2021-06-03 11:20:00,67.82,68.03,67.81,67.97,18468.0,59.1608,59.344,59.1521,59.2917,18468.0
2021-06-03 11:30:00,67.96,68.08,67.95,67.98,13180.0,59.283,59.3876,59.2742,59.3004,13180.0
2021-06-03 11:40:00,68.0,68.11,67.99,68.07,12314.0,59.3179,59.4138,59.3091,59.3789,12314.0
2021-06-03 11:50:00,68.07,68.19,68.05,68.16,18094.0,59.3789,59.4836,59.3615,59.4574,18094.0
2021-06-03 12:00:00,68.17,68.23,68.14,68.22,58274.0,59.4662,59.5185,59.44,59.5098,58274.0
2021-06-03 12:10:00,68.19,68.36,68.19,68.3,65508.0,59.4836,59.6319,59.4836,59.5796,65508.0
2021-06-03 12:20:00,68.29,68.29,68.17,68.22,19164.0,59.5708,59.5708,59.4662,59.5098,19164.0
2021-06-03 12:30:00,68.22,68.31,68.22,68.3,49382.0,59.5098,59.5883,59.5098,59.5796,49382.0
2021-06-03 12:40:00,68.3,68.4,68.3,68.3,29576.0,59.5796,59.6668,59.5796,59.5796,29576.0
2021-06-03 12:50:00,68.32,68.33,68.28,68.33,22386.0,59.597,59.6057,59.5621,59.6057,22386.0
2021-06-03 13:00:00,68.33,68.41,68.3,68.38,86264.0,59.6057,59.6755,59.5796,59.6493,86264.0
2021-06-03 13:10:00,68.39,68.45,68.36,68.42,35526.0,59.6581,59.7104,59.6319,59.6842,35526.0
2021-06-03 13:20:00,68.42,68.42,68.35,68.42,50342.0,59.6842,59.6842,59.6232,59.6842,50342.0
2021-06-03 13:30:00,68.41,68.52,68.41,68.52,40038.0,59.6755,59.7715,59.6755,59.7715,40038.0
2021-06-03 13:40:00,68.51,68.64,68.51,68.63,45368.0,59.7627,59.8761,59.7627,59.8674,45368.0
2021-06-03 13:50:00,68.64,68.69,68.6,68.63,55056.0,59.8761,59.9198,59.8412,59.8674,55056.0
2021-06-03 14:00:00,68.63,68.66,68.54,68.55,39606.0,59.8674,59.8936,59.7889,59.7976,39606.0
2021-06-03 14:10:00,68.55,68.61,68.53,68.61,21000.0,59.7976,59.85,59.7802,59.85,21000.0
2021-06-03 14:20:00,68.61,68.67,68.6,68.66,20454.0,59.85,59.9023,59.8412,59.8936,20454.0
2021-06-03 14:30:00,68.66,68.7,68.63,68.67,23620.0,59.8936,59.9285,59.8674,59.9023,23620.0
2021-06-03 14:40:00,68.67,68.67,68.58,68.61,58254.0,59.9023,59.9023,59.8238,59.85,58254.0
2021-06-03 14:50:00,68.6,68.66,68.6,68.64,29064.0,59.8412,59.8936,59.8412,59.8761,29064.0
2021-06-03 15:00:00,68.64,68.65,68.58,68.6,31488.0,59.8761,59.8849,59.8238,59.8412,31488.0
2021-06-03 15:10:00,68.6,68.61,68.56,68.6,43618.0,59.8412,59.85,59.8064,59.8412,43618.0
2021-06-03 15:20:00,68.59,68.63,68.53,68.54,31340.0,59.8325,59.8674,59.7802,59.7889,31340.0
2021-06-03 15:30:00,68.53,68.56,68.49,68.55,56376.0,59.7802,59.8064,59.7453,59.7976,56376.0
2021-06-03 15:40:00,68.56,68.61,68.56,68.57,66956.0,59.8064,59.85,59.8064,59.8151,66956.0
2021-06-03 15:50:00,68.56,68.59,68.48,68.5,362028.0,59.8064,59.8325,59.7366,59.754,362028.0
2021-06-04 09:30:00,68.68,68.89,68.56,68.6,48926.0,59.911,60.0942,59.8064,59.8412,48926.0
2021-06-04 09:40:00,68.57,68.66,68.45,68.54,26654.0,59.8151,59.8936,59.7104,59.7889,26654.0
2021-06-04 09:50:00,68.51,68.54,68.42,68.45,9904.0,59.7627,59.7889,59.6842,59.7104,9904.0
2021-06-04 10:00:00,68.44,68.49,68.33,68.35,61616.0,59.7017,59.7453,59.6057,59.6232,61616.0
2021-06-04 10:10:00,68.35,68.7,68.35,68.65,22792.0,59.6232,59.9285,59.6232,59.8849,22792.0
2021-06-04 10:20:00,68.67,68.73,68.36,68.36,89352.0,59.9023,59.9547,59.6319,59.6319,89352.0
2021-06-04 10:30:00,68.36,68.5,68.35,68.47,80630.0,59.6319,59.754,59.6232,59.7278,80630.0
2021-06-04 10:40:00,68.49,68.63,68.49,68.58,17168.0,59.7453,59.8674,59.7453,59.8238,17168.0
2021-06-04 10:50:00,68.6,68.65,68.55,68.63,23712.0,59.8412,59.8849,59.7976,59.8674,23712.0
2021-06-04 11:00:00,68.64,68.7,68.64,68.7,20482.0,59.8761,59.9285,59.8761,59.9285,20482.0
2021-06-04 11:10:00,68.7,68.78,68.66,68.74,34324.0,59.9285,59.9983,59.8936,59.9634,34324.0
2021-06-04 11:20:00,68.73,68.75,68.64,68.67,25340.0,59.9547,59.9721,59.8761,59.9023,25340.0
2021-06-04 11:30:00,68.67,68.72,68.62,68.68,34914.0,59.9023,59.9459,59.8587,59.911,34914.0
2021-06-04 11:40:00,68.67,68.67,68.56,68.58,17652.0,59.9023,59.9023,59.8064,59.8238,17652.0
2021-06-04 11:50:00,68.58,68.58,68.44,68.46,24496.0,59.8238,59.8238,59.7017,59.7191,24496.0
2021-06-04 12:00:00,68.46,68.47,68.33,68.35,64120.0,59.7191,59.7278,59.6057,59.6232,64120.0
2021-06-04 12:10:00,68.36,68.42,68.36,68.42,16256.0,59.6319,59.6842,59.6319,59.6842,16256.0
2021-06-04 12:20:00,68.39,68.42,68.36,68.36,54410.0,59.6581,59.6842,59.6319,59.6319,54410.0
2021-06-04 12:30:00,68.36,68.42,68.35,68.36,17176.0,59.6319,59.6842,59.6232,59.6319,17176.0
2021-06-04 12:40:00,68.35,68.38,68.25,68.25,26134.0,59.6232,59.6493,59.5359,59.5359,26134.0
2021-06-04 12:50:00,68.24,68.28,68.17,68.17,71526.0,59.5272,59.5621,59.4662,59.4662,71526.0
2021-06-04 13:00:00,68.14,68.16,68.01,68.05,51250.0,59.44,59.4574,59.3266,59.3615,51250.0
2021-06-04 13:10:00,68.04,68.07,68.0,68.01,74802.0,59.3527,59.3789,59.3179,59.3266,74802.0
2021-06-04 13:20:00,68.01,68.02,67.95,67.98,54482.0,59.3266,59.3353,59.2742,59.3004,54482.0
2021-06-04 13:30:00,67.97,68.1,67.96,68.02,47632.0,59.2917,59.4051,59.283,59.3353,47632.0
2021-06-04 13:40:00,68.03,68.14,68.03,68.13,70650.0,59.344,59.44,59.344,59.4313,70650.0
2021-06-04 13:50:00,68.13,68.13,67.99,68.05,83124.0,59.4313,59.4313,59.3091,59.3615,83124.0
2021-06-04 14:00:00,68.05,68.11,68.03,68.07,65356.0,59.3615,59.4138,59.344,59.3789,65356.0
2021-06-04 14:10:00,68.07,68.08,68.03,68.07,52910.0,59.3789,59.3876,59.344,59.3789,52910.0
2021-06-04 14:20:00,68.08,68.11,68.05,68.09,59398.0,59.3876,59.4138,59.3615,59.3964,59398.0
2021-06-04 14:30:00,68.09,68.14,68.07,68.14,45890.0,59.3964,59.44,59.3789,59.44,45890.0
2021-06-04 14:40:00,68.14,68.17,68.06,68.08,151126.0,59.44,59.4662,59.3702,59.3876,151126.0
2021-06-04 14:50:00,68.07,68.07,67.95,68.04,78000.0,59.3789,59.3789,59.2742,59.3527,78000.0
2021-06-04 15:00:00,68.05,68.11,67.99,68.03,91458.0,59.3615,59.4138,59.3091,59.344,91458.0
2021-06-04 15:10:00,68.03,68.08,68.0,68.03,52326.0,59.344,59.3876,59.3179,59.344,52326.0
2021-06-04 15:20:00,68.05,68.11,68.0,68.1,44702.0,59.3615,59.4138,59.3179,59.4051,44702.0
2021-06-04 15:30:00,68.11,68.16,68.02,68.07,134254.0,59.4138,59.4574,59.3353,59.3789,134254.0
2021-06-04 15:40:00,68.06,68.13,68.05,68.13,69340.0,59.3702,59.4313,59.3615,59.4313,69340.0
2021-06-04 15:50:00,68.22,68.27,68.16,68.21,179866.0,59.5098,59.5534,59.4574,59.501,179866.0
2021-06-07 09:30:00,68.38,68.52,68.1,68.35,62946.0,59.6493,59.7715,59.4051,59.6232,62946.0
2021-06-07 09:40:00,68.3,68.37,68.21,68.29,40794.0,59.5796,59.6406,59.501,59.5708,40794.0
2021-06-07 09:50:00,68.31,68.38,68.23,68.31,48558.0,59.5883,59.6493,59.5185,59.5883,48558.0
2021-06-07 10:00:00,68.29,68.29,68.1,68.11,46252.0,59.5708,59.5708,59.4051,59.4138,46252.0
2021-06-07 10:10:00,68.13,68.21,68.1,68.21,36836.0,59.4313,59.501,59.4051,59.501,36836.0
2021-06-07 10:20:00,68.21,68.24,68.16,68.24,52086.0,59.501,59.5272,59.4574,59.5272,52086.0
2021-06-07 10:30:00,68.23,68.26,68.17,68.23,45440.0,59.5185,59.5447,59.4662,59.5185,45440.0
2021-06-07 10:40:00,68.24,68.3,68.12,68.13,36518.0,59.5272,59.5796,59.4225,59.4313,36518.0
2021-06-07 10:50:00,68.13,68.2,68.11,68.2,33720.0,59.4313,59.4923,59.4138,59.4923,33720.0
2021-06-07 11:00:00,68.19,68.36,68.17,68.26,23718.0,59.4836,59.6319,59.4662,59.5447,23718.0
2021-06-07 11:10:00,68.27,68.29,68.16,68.26,98482.0,59.5534,59.5708,59.4574,59.5447,98482.0
2021-06-07 11:20:00,68.26,68.38,68.24,68.32,40158.0,59.5447,59.6493,59.5272,59.597,40158.0
2021-06-07 11:30:00,68.29,68.29,68.07,68.14,72396.0,59.5708,59.5708,59.3789,59.44,72396.0
2021-06-07 11:40:00,68.17,68.26,68.17,68.23,14400.0,59.4662,59.5447,59.4662,59.5185,14400.0
2021-06-07 11:50:00,68.24,68.26,68.21,68.22,24340.0,59.5272,59.5447,59.501,59.5098,24340.0
2021-06-07 12:00:00,68.22,68.36,68.21,68.23,28276.0,59.5098,59.6319,59.501,59.5185,28276.0
2021-06-07 12:10:00,68.23,68.28,68.21,68.25,20940.0,59.5185,59.5621,59.501,59.5359,20940.0
2021-06-07 12:20:00,68.26,68.27,68.17,68.21,26982.0,59.5447,59.5534,59.4662,59.501,26982.0
2021-06-07 12:30:00,68.2,68.26,68.2,68.23,32658.0,59.4923,59.5447,59.4923,59.5185,32658.0
2021-06-07 12:40:00,68.23,68.25,68.21,68.23,38350.0,59.5185,59.5359,59.501,59.5185,38350.0
2021-06-07 12:50:00,68.23,68.24,68.17,68.23,34982.0,59.5185,59.5272,59.4662,59.5185,34982.0
2021-06-07 13:00:00,68.22,68.24,68.19,68.21,23350.0,59.5098,59.5272,59.4836,59.501,23350.0
2021-06-07 13:10:00,68.22,68.25,68.22,68.23,19506.0,59.5098,59.5359,59.5098,59.5185,19506.0
2021-06-07 13:20:00,68.22,68.26,68.17,68.21,24596.0,59.5098,59.5447,59.4662,59.501,24596.0
2021-06-07 13:30:00,68.21,68.21,68.13,68.17,24316.0,59.501,59.501,59.4313,59.4662,24316.0
2021-06-07 13:40:00,68.19,68.2,68.1,68.1,22254.0,59.4836,59.4923,59.4051,59.4051,22254.0
2021-06-07 13:50:00,68.11,68.15,68.08,68.14,20774.0,59.4138,59.4487,59.3876,59.44,20774.0
2021-06-07 14:00:00,68.14,68.15,68.08,68.12,18022.0,59.44,59.4487,59.3876,59.4225,18022.0
2021-06-07 14:10:00,68.12,68.17,68.12,68.16,16226.0,59.4225,59.4662,59.4225,59.4574,16226.0
2021-06-07 14:20:00,68.17,68.17,68.06,68.13,43590.0,59.4662,59.4662,59.3702,59.4313,43590.0
2021-06-07 14:30:00,68.15,68.17,68.11,68.17,25284.0,59.4487,59.4662,59.4138,59.4662,25284.0
2021-06-07 14:40:00,68.17,68.22,68.17,68.2,37156.0,59.4662,59.5098,59.4662,59.4923,37156.0
2021-06-07 14:50:00,68.21,68.21,68.16,68.18,33554.0,59.501,59.501,59.4574,59.4749,33554.0
2021-06-07 15:00:00,68.19,68.19,68.11,68.13,35260.0,59.4836,59.4836,59.4138,59.4313,35260.0
2021-06-07 15:10:00,68.12,68.13,68.05,68.07,53864.0,59.4225,59.4313,59.3615,59.3789,53864.0
2021-06-07 15:20:00,68.06,68.08,67.98,68.07,45274.0,59.3702,59.3876,59.3004,59.3789,45274.0
2021-06-07 15:30:00,68.06,68.07,68.0,68.07,68394.0,59.3702,59.3789,59.3179,59.3789,68394.0
2021-06-07 15:40:00,68.07,68.07,67.99,68.0,129390.0,59.3789,59.3789,59.3091,59.3179,129390.0
2021-06-07 15:50:00,68.0,68.1,67.99,68.04,343514.0,59.3179,59.4051,59.3091,59.3527,343514.0
2021-06-08 09:30:00,68.31,68.31,67.87,67.96,61870.0,59.5883,59.5883,59.2045,59.283,61870.0
2021-06-08 09:40:00,67.96,68.0,67.82,67.91,58162.0,59.283,59.3179,59.1608,59.2393,58162.0
2021-06-08 09:50:00,67.89,67.93,67.56,67.57,90202.0,59.2219,59.2568,58.934,58.9428,90202.0
2021-06-08 10:00:00,67.55,67.61,67.39,67.41,58032.0,58.9253,58.9777,58.7857,58.8032,58032.0
2021-06-08 10:10:00,67.41,67.45,67.25,67.3,52934.0,58.8032,58.8381,58.6636,58.7072,52934.0
2021-06-08 10:20:00,67.31,67.55,67.3,67.51,99358.0,58.716,58.9253,58.7072,58.8904,99358.0
2021-06-08 10:30:00,67.53,67.57,67.43,67.46,63814.0,58.9079,58.9428,58.8206,58.8468,63814.0
2021-06-08 10:40:00,67.46,67.7,67.46,67.7,69418.0,58.8468,59.0562,58.8468,59.0562,69418.0
2021-06-08 10:50:00,67.7,67.73,67.56,67.65,37848.0,59.0562,59.0823,58.934,59.0125,37848.0
2021-06-08 11:00:00,67.65,67.66,67.52,67.66,50804.0,59.0125,59.0213,58.8991,59.0213,50804.0
2021-06-08 11:10:00,67.64,67.67,67.55,67.61,39322.0,59.0038,59.03,58.9253,58.9777,39322.0
2021-06-08 11:20:00,67.61,67.67,67.47,67.51,68320.0,58.9777,59.03,58.8555,58.8904,68320.0
2021-06-08 11:30:00,67.48,67.61,67.48,67.55,37846.0,58.8642,58.9777,58.8642,58.9253,37846.0
2021-06-08 11:40:00,67.55,67.64,67.54,67.59,30988.0,58.9253,59.0038,58.9166,58.9602,30988.0
2021-06-08 11:50:00,67.58,67.6,67.52,67.58,42914.0,58.9515,58.9689,58.8991,58.9515,42914.0
2021-06-08 12:00:00,67.58,67.67,67.58,67.67,39464.0,58.9515,59.03,58.9515,59.03,39464.0
2021-06-08 12:10:00,67.67,67.67,67.54,67.58,53792.0,59.03,59.03,58.9166,58.9515,53792.0
2021-06-08 12:20:00,67.58,67.64,67.57,67.57,43670.0,58.9515,59.0038,58.9428,58.9428,43670.0
2021-06-08 12:30:00,67.56,67.6,67.51,67.51,57494.0,58.934,58.9689,58.8904,58.8904,57494.0
2021-06-08 12:40:00,67.53,67.57,67.47,67.51,57802.0,58.9079,58.9428,58.8555,58.8904,57802.0
2021-06-08 12:50:00,67.51,67.56,67.48,67.56,48346.0,58.8904,58.934,58.8642,58.934,48346.0
2021-06-08 13:00:00,67.56,67.59,67.51,67.54,44936.0,58.934,58.9602,58.8904,58.9166,44936.0
2021-06-08 13:10:00,67.54,67.69,67.52,67.61,41278.0,58.9166,59.0474,58.8991,58.9777,41278.0
2021-06-08 13:20:00,67.61,67.63,67.56,67.58,52298.0,58.9777,58.9951,58.934,58.9515,52298.0
2021-06-08 13:30:00,67.6,67.75,67.6,67.73,35048.0,58.9689,59.0998,58.9689,59.0823,35048.0
2021-06-08 13:40:00,67.72,67.76,67.69,67.7,48384.0,59.0736,59.1085,59.0474,59.0562,48384.0
2021-06-08 13:50:00,67.71,67.71,67.59,67.68,66644.0,59.0649,59.0649,58.9602,59.0387,66644.0
2021-06-08 14:00:00,67.69,67.83,67.69,67.83,34414.0,59.0474,59.1696,59.0474,59.1696,34414.0
2021-06-08 14:10:00,67.83,67.88,67.76,67.78,27274.0,59.1696,59.2132,59.1085,59.1259,27274.0
2021-06-08 14:20:00,67.77,67.8,67.75,67.75,30268.0,59.1172,59.1434,59.0998,59.0998,30268.0
2021-06-08 14:30:00,67.76,67.78,67.67,67.69,30084.0,59.1085,59.1259,59.03,59.0474,30084.0
2021-06-08 14:40:00,67.68,67.7,67.63,67.67,37250.0,59.0387,59.0562,58.9951,59.03,37250.0
2021-06-08 14:50:00,67.64,67.69,67.63,67.66,32450.0,59.0038,59.0474,58.9951,59.0213,32450.0
2021-06-08 15:00:00,67.66,67.67,67.62,67.66,40720.0,59.0213,59.03,58.9864,59.0213,40720.0
2021-06-08 15:10:00,67.65,67.67,67.58,67.66,45880.0,59.0125,59.03,58.9515,59.0213,45880.0
2021-06-08 15:20:00,67.66,67.7,67.62,67.62,41636.0,59.0213,59.0562,58.9864,58.9864,41636.0
2021-06-08 15:30:00,67.61,67.72,67.58,67.67,63348.0,58.9777,59.0736,58.9515,59.03,63348.0
2021-06-08 15:40:00,67.67,67.74,67.6,67.74,86222.0,59.03,59.0911,58.9689,59.0911,86222.0
2021-06-08 15:50:00,67.77,67.84,67.69,67.73,234176.0,59.1172,59.1783,59.0474,59.0823,234176.0
2021-06-09 09:30:00,68.2,68.42,67.91,68.4,75934.0,59.4923,59.6842,59.2393,59.6668,75934.0
2021-06-09 09:40:00,68.41,68.41,68.22,68.36,66196.0,59.6755,59.6755,59.5098,59.6319,66196.0
2021-06-09 09:50:00,68.38,68.61,68.37,68.47,90450.0,59.6493,59.85,59.6406,59.7278,90450.0
2021-06-09 10:00:00,68.48,68.53,68.35,68.4,37128.0,59.7366,59.7802,59.6232,59.6668,37128.0
2021-06-09 10:10:00,68.38,68.46,68.33,68.43,34944.0,59.6493,59.7191,59.6057,59.693,34944.0
2021-06-09 10:20:00,68.42,68.5,68.31,68.5,44216.0,59.6842,59.754,59.5883,59.754,44216.0
2021-06-09 10:30:00,68.49,68.8,68.47,68.8,106764.0,59.7453,60.0157,59.7278,60.0157,106764.0
2021-06-09 10:40:00,68.8,68.84,68.67,68.83,44138.0,60.0157,60.0506,59.9023,60.0419,44138.0
2021-06-09 10:50:00,68.83,68.97,68.8,68.94,80518.0,60.0419,60.164,60.0157,60.1378,80518.0
2021-06-09 11:00:00,68.95,69.04,68.92,69.02,67642.0,60.1466,60.2251,60.1204,60.2076,67642.0
2021-06-09 11:10:00,69.02,69.17,69.01,69.16,44358.0,60.2076,60.3385,60.1989,60.3297,44358.0
2021-06-09 11:20:00,69.14,69.15,68.99,69.07,33788.0,60.3123,60.321,60.1815,60.2512,33788.0
2021-06-09 11:30:00,69.1,69.11,68.98,69.08,20380.0,60.2774,60.2861,60.1727,60.26,20380.0
2021-06-09 11:40:00,69.08,69.11,68.91,69.02,26524.0,60.26,60.2861,60.1117,60.2076,26524.0
2021-06-09 11:50:00,69.02,69.12,68.97,69.02,34164.0,60.2076,60.2949,60.164,60.2076,34164.0
2021-06-09 12:00:00,69.02,69.17,69.02,69.17,41494.0,60.2076,60.3385,60.2076,60.3385,41494.0
2021-06-09 12:10:00,69.17,69.24,69.14,69.24,33798.0,60.3385,60.3995,60.3123,60.3995,33798.0
2021-06-09 12:20:00,69.24,69.24,69.15,69.21,33138.0,60.3995,60.3995,60.321,60.3734,33138.0
2021-06-09 12:30:00,69.21,69.31,69.19,69.31,46912.0,60.3734,60.4606,60.3559,60.4606,46912.0
2021-06-09 12:40:00,69.31,69.39,69.28,69.39,52696.0,60.4606,60.5304,60.4344,60.5304,52696.0
2021-06-09 12:50:00,69.39,69.44,69.33,69.34,26622.0,60.5304,60.574,60.478,60.4868,26622.0
2021-06-09 13:00:00,69.35,69.35,69.27,69.28,32884.0,60.4955,60.4955,60.4257,60.4344,32884.0
2021-06-09 13:10:00,69.28,69.31,69.2,69.3,40344.0,60.4344,60.4606,60.3646,60.4519,40344.0
2021-06-09 13:20:00,69.3,69.44,69.28,69.44,35076.0,60.4519,60.574,60.4344,60.574,35076.0
2021-06-09 13:30:00,69.42,69.44,69.32,69.35,35748.0,60.5566,60.574,60.4693,60.4955,35748.0
2021-06-09 13:40:00,69.35,69.43,69.33,69.43,30888.0,60.4955,60.5653,60.478,60.5653,30888.0
2021-06-09 13:50:00,69.43,69.48,69.42,69.42,36914.0,60.5653,60.6089,60.5566,60.5566,36914.0
2021-06-09 14:00:00,69.44,69.51,69.42,69.49,60650.0,60.574,60.6351,60.5566,60.6176,60650.0
2021-06-09 14:10:00,69.49,69.91,69.49,69.8,275158.0,60.6176,60.984,60.6176,60.888,275158.0
2021-06-09 14:20:00,69.79,69.99,69.74,69.75,202982.0,60.8793,61.0538,60.8357,60.8444,202982.0
2021-06-09 14:30:00,69.74,69.87,69.69,69.72,109206.0,60.8357,60.9491,60.7921,60.8182,109206.0
2021-06-09 14:40:00,69.71,69.79,69.6,69.64,73360.0,60.8095,60.8793,60.7136,60.7485,73360.0
2021-06-09 14:50:00,69.63,69.66,69.5,69.5,42080.0,60.7397,60.7659,60.6263,60.6263,42080.0
2021-06-09 15:00:00,69.52,69.56,69.47,69.53,52846.0,60.6438,60.6787,60.6002,60.6525,52846.0
2021-06-09 15:10:00,69.52,69.61,69.48,69.58,74224.0,60.6438,60.7223,60.6089,60.6961,74224.0
2021-06-09 15:20:00,69.58,69.63,69.57,69.62,67736.0,60.6961,60.7397,60.6874,60.731,67736.0
2021-06-09 15:30:00,69.61,69.7,69.6,69.64,84118.0,60.7223,60.8008,60.7136,60.7485,84118.0
2021-06-09 15:40:00,69.64,69.73,69.61,69.68,112676.0,60.7485,60.827,60.7223,60.7834,112676.0
2021-06-09 15:50:00,69.68,69.82,69.67,69.72,340636.0,60.7834,60.9055,60.7746,60.8182,340636.0
2021-06-10 09:30:00,69.72,70.05,69.48,70.0,117406.0,60.8182,61.1061,60.6089,61.0625,117406.0
2021-06-10 09:40:00,70.05,70.28,69.94,70.11,56614.0,61.1061,61.3067,61.0102,61.1585,56614.0
2021-06-10 09:50:00,70.15,70.23,69.95,70.1,47396.0,61.1933,61.2631,61.0189,61.1497,47396.0
2021-06-10 10:00:00,70.1,70.26,70.08,70.11,28094.0,61.1497,61.2893,61.1323,61.1585,28094.0
2021-06-10 10:10:00,70.11,70.37,70.07,70.32,34306.0,61.1585,61.3853,61.1236,61.3416,34306.0
2021-06-10 10:20:00,70.33,70.36,70.12,70.15,39146.0,61.3504,61.3765,61.1672,61.1933,39146.0
2021-06-10 10:30:00,70.19,70.23,70.08,70.08,19928.0,61.2282,61.2631,61.1323,61.1323,19928.0
2021-06-10 10:40:00,70.08,70.11,69.94,70.0,32882.0,61.1323,61.1585,61.0102,61.0625,32882.0
2021-06-10 10:50:00,69.99,70.05,69.82,69.91,37394.0,61.0538,61.1061,60.9055,60.984,37394.0
2021-06-10 11:00:00,69.89,69.98,69.84,69.95,31378.0,60.9665,61.0451,60.9229,61.0189,31378.0
2021-06-10 11:10:00,69.95,69.96,69.88,69.95,22136.0,61.0189,61.0276,60.9578,61.0189,22136.0
2021-06-10 11:20:00,69.94,69.94,69.82,69.85,15884.0,61.0102,61.0102,60.9055,60.9317,15884.0
2021-06-10 11:30:00,69.87,69.89,69.74,69.74,20990.0,60.9491,60.9665,60.8357,60.8357,20990.0
2021-06-10 11:40:00,69.74,69.79,69.72,69.78,17762.0,60.8357,60.8793,60.8182,60.8706,17762.0
2021-06-10 11:50:00,69.79,69.83,69.73,69.82,32036.0,60.8793,60.9142,60.827,60.9055,32036.0
2021-06-10 12:00:00,69.82,69.88,69.75,69.75,25754.0,60.9055,60.9578,60.8444,60.8444,25754.0
2021-06-10 12:10:00,69.75,69.77,69.71,69.72,28010.0,60.8444,60.8619,60.8095,60.8182,28010.0
2021-06-10 12:20:00,69.74,69.74,69.7,69.71,23892.0,60.8357,60.8357,60.8008,60.8095,23892.0
2021-06-10 12:30:00,69.7,69.75,69.66,69.73,23546.0,60.8008,60.8444,60.7659,60.827,23546.0
2021-06-10 12:40:00,69.72,69.73,69.64,69.68,26492.0,60.8182,60.827,60.7485,60.7834,26492.0
2021-06-10 12:50:00,69.7,69.78,69.69,69.77,27582.0,60.8008,60.8706,60.7921,60.8619,27582.0
2021-06-10 13:00:00,69.78,69.78,69.73,69.74,22216.0,60.8706,60.8706,60.827,60.8357,22216.0
2021-06-10 13:10:00,69.75,69.77,69.72,69.76,19166.0,60.8444,60.8619,60.8182,60.8531,19166.0
2021-06-10 13:20:00,69.77,69.77,69.67,69.71,24910.0,60.8619,60.8619,60.7746,60.8095,24910.0
2021-06-10 13:30:00,69.71,69.74,69.7,69.74,21738.0,60.8095,60.8357,60.8008,60.8357,21738.0
2021-06-10 13:40:00,69.74,69.78,69.67,69.76,58630.0,60.8357,60.8706,60.7746,60.8531,58630.0
2021-06-10 13:50:00,69.77,69.83,69.75,69.79,15068.0,60.8619,60.9142,60.8444,60.8793,15068.0
2021-06-10 14:00:00,69.8,69.93,69.8,69.91,37118.0,60.888,61.0014,60.888,60.984,37118.0
2021-06-10 14:10:00,69.91,69.94,69.88,69.89,24456.0,60.984,61.0102,60.9578,60.9665,24456.0
2021-06-10 14:20:00,69.9,69.9,69.82,69.83,18494.0,60.9753,60.9753,60.9055,60.9142,18494.0
2021-06-10 14:30:00,69.82,69.82,69.74,69.77,27690.0,60.9055,60.9055,60.8357,60.8619,27690.0
2021-06-10 14:40:00,69.78,69.83,69.77,69.8,19566.0,60.8706,60.9142,60.8619,60.888,19566.0
2021-06-10 14:50:00,69.8,69.86,69.79,69.83,30812.0,60.888,60.9404,60.8793,60.9142,30812.0
2021-06-10 15:00:00,69.83,69.84,69.79,69.79,33456.0,60.9142,60.9229,60.8793,60.8793,33456.0
2021-06-10 15:10:00,69.79,69.82,69.75,69.79,63434.0,60.8793,60.9055,60.8444,60.8793,63434.0
2021-06-10 15:20:00,69.82,69.91,69.81,69.9,29480.0,60.9055,60.984,60.8968,60.9753,29480.0
2021-06-10 15:30:00,69.9,69.99,69.89,69.95,54098.0,60.9753,61.0538,60.9665,61.0189,54098.0
2021-06-10 15:40:00,69.95,69.97,69.92,69.94,74082.0,61.0189,61.0363,60.9927,61.0102,74082.0
2021-06-10 15:50:00,69.95,69.99,69.79,69.85,210926.0,61.0189,61.0538,60.8793,60.9317,210926.0
2021-06-11 09:30:00,70.02,70.03,69.73,69.99,47698.0,61.0799,61.0887,60.827,61.0538,47698.0
2021-06-11 09:40:00,69.97,70.11,69.96,69.99,36414.0,61.0363,61.1585,61.0276,61.0538,36414.0
2021-06-11 09:50:00,70.02,70.17,70.02,70.11,35468.0,61.0799,61.2108,61.0799,61.1585,35468.0
2021-06-11 10:00:00,70.14,70.29,70.08,70.28,39768.0,61.1846,61.3155,61.1323,61.3067,39768.0
2021-06-11 10:10:00,70.27,70.38,70.27,70.29,59958.0,61.298,61.394,61.298,61.3155,59958.0
2021-06-11 10:20:00,70.28,70.3,70.17,70.29,46338.0,61.3067,61.3242,61.2108,61.3155,46338.0
2021-06-11 10:30:00,70.29,70.44,70.29,70.43,64928.0,61.3155,61.4463,61.3155,61.4376,64928.0
2021-06-11 10:40:00,70.43,70.51,70.41,70.45,39136.0,61.4376,61.5074,61.4202,61.455,39136.0
2021-06-11 10:50:00,70.46,70.57,70.46,70.5,42260.0,61.4638,61.5597,61.4638,61.4987,42260.0
2021-06-11 11:00:00,70.5,70.54,70.44,70.54,32514.0,61.4987,61.5336,61.4463,61.5336,32514.0
2021-06-11 11:10:00,70.55,70.55,70.44,70.48,44214.0,61.5423,61.5423,61.4463,61.4812,44214.0
2021-06-11 11:20:00,70.48,70.48,70.39,70.44,66998.0,61.4812,61.4812,61.4027,61.4463,66998.0
2021-06-11 11:30:00,70.44,70.56,70.43,70.55,30470.0,61.4463,61.551,61.4376,61.5423,30470.0
2021-06-11 11:40:00,70.55,70.56,70.4,70.4,23852.0,61.5423,61.551,61.4114,61.4114,23852.0
2021-06-11 11:50:00,70.4,70.5,70.39,70.5,28650.0,61.4114,61.4987,61.4027,61.4987,28650.0
2021-06-11 12:00:00,70.5,70.53,70.46,70.47,98816.0,61.4987,61.5248,61.4638,61.4725,98816.0
2021-06-11 12:10:00,70.47,70.51,70.45,70.49,53652.0,61.4725,61.5074,61.455,61.4899,53652.0
2021-06-11 12:20:00,70.5,70.5,70.46,70.49,62658.0,61.4987,61.4987,61.4638,61.4899,62658.0
2021-06-11 12:30:00,70.49,70.62,70.48,70.5,111376.0,61.4899,61.6033,61.4812,61.4987,111376.0
2021-06-11 12:40:00,70.49,70.54,70.49,70.5,35958.0,61.4899,61.5336,61.4899,61.4987,35958.0
2021-06-11 12:50:00,70.5,70.52,70.49,70.49,53572.0,61.4987,61.5161,61.4899,61.4899,53572.0
2021-06-11 13:00:00,70.49,70.52,70.44,70.5,145778.0,61.4899,61.5161,61.4463,61.4987,145778.0
2021-06-11 13:10:00,70.49,70.61,70.49,70.6,71244.0,61.4899,61.5946,61.4899,61.5859,71244.0
2021-06-11 13:20:00,70.6,70.64,70.57,70.64,76786.0,61.5859,61.6208,61.5597,61.6208,76786.0
2021-06-11 13:30:00,70.64,70.64,70.61,70.63,36512.0,61.6208,61.6208,61.5946,61.6121,36512.0
2021-06-11 13:40:00,70.63,70.67,70.62,70.64,54834.0,61.6121,61.647,61.6033,61.6208,54834.0
2021-06-11 13:50:00,70.64,70.74,70.63,70.74,60738.0,61.6208,61.708,61.6121,61.708,60738.0
2021-06-11 14:00:00,70.73,70.77,70.61,70.67,52068.0,61.6993,61.7342,61.5946,61.647,52068.0
2021-06-11 14:10:00,70.66,70.82,70.66,70.8,80628.0,61.6382,61.7778,61.6382,61.7604,80628.0
2021-06-11 14:20:00,70.8,70.88,70.79,70.86,71118.0,61.7604,61.8301,61.7516,61.8127,71118.0
2021-06-11 14:30:00,70.87,70.97,70.84,70.95,123532.0,61.8214,61.9087,61.7952,61.8912,123532.0
2021-06-11 14:40:00,70.96,70.96,70.86,70.9,67396.0,61.8999,61.8999,61.8127,61.8476,67396.0
2021-06-11 14:50:00,70.89,70.96,70.85,70.93,91766.0,61.8389,61.8999,61.804,61.8738,91766.0
2021-06-11 15:00:00,70.95,70.99,70.91,70.98,71590.0,61.8912,61.9261,61.8563,61.9174,71590.0
2021-06-11 15:10:00,70.98,71.07,70.98,71.03,94840.0,61.9174,61.9959,61.9174,61.961,94840.0
2021-06-11 15:20:00,71.02,71.13,70.88,70.88,176148.0,61.9523,62.0482,61.8301,61.8301,176148.0
2021-06-11 15:30:00,70.86,71.13,70.85,71.07,200718.0,61.8127,62.0482,61.804,61.9959,200718.0
2021-06-11 15:40:00,71.09,71.19,71.02,71.14,211798.0,62.0133,62.1006,61.9523,62.0569,211798.0
2021-06-11 15:50:00,71.14,71.29,71.12,71.13,397690.0,62.0569,62.1878,62.0395,62.0482,397690.0
2021-06-14 09:30:00,71.47,71.61,71.35,71.56,141612.0,62.3448,62.4669,62.2401,62.4233,141612.0
2021-06-14 09:40:00,71.58,71.59,71.4,71.47,72122.0,62.4408,62.4495,62.2837,62.3448,72122.0
2021-06-14 09:50:00,71.45,71.45,71.22,71.28,60910.0,62.3274,62.3274,62.1267,62.1791,60910.0
2021-06-14 10:00:00,71.29,71.29,70.95,70.95,96044.0,62.1878,62.1878,61.8912,61.8912,96044.0
2021-06-14 10:10:00,70.96,70.96,70.83,70.86,30028.0,61.8999,61.8999,61.7865,61.8127,30028.0
2021-06-14 10:20:00,70.86,71.01,70.85,71.01,46584.0,61.8127,61.9435,61.804,61.9435,46584.0
2021-06-14 10:30:00,71.01,71.32,71.01,71.24,86236.0,61.9435,62.214,61.9435,62.1442,86236.0
2021-06-14 10:40:00,71.25,71.25,70.99,71.05,38018.0,62.1529,62.1529,61.9261,61.9784,38018.0
2021-06-14 10:50:00,71.06,71.15,71.06,71.09,53642.0,61.9872,62.0657,61.9872,62.0133,53642.0
2021-06-14 11:00:00,71.09,71.18,71.05,71.14,64892.0,62.0133,62.0918,61.9784,62.0569,64892.0
2021-06-14 11:10:00,71.14,71.16,71.05,71.1,37822.0,62.0569,62.0744,61.9784,62.0221,37822.0
2021-06-14 11:20:00,71.1,71.11,70.94,70.97,32446.0,62.0221,62.0308,61.8825,61.9087,32446.0
2021-06-14 11:30:00,70.96,71.13,70.96,71.11,27306.0,61.8999,62.0482,61.8999,62.0308,27306.0
2021-06-14 11:40:00,71.11,71.2,71.08,71.09,36934.0,62.0308,62.1093,62.0046,62.0133,36934.0
2021-06-14 11:50:00,71.09,71.24,71.08,71.19,25202.0,62.0133,62.1442,62.0046,62.1006,25202.0
2021-06-14 12:00:00,71.17,71.19,71.12,71.14,18300.0,62.0831,62.1006,62.0395,62.0569,18300.0
2021-06-14 12:10:00,71.16,71.17,71.1,71.12,30522.0,62.0744,62.0831,62.0221,62.0395,30522.0
2021-06-14 12:20:00,71.13,71.27,71.11,71.27,81188.0,62.0482,62.1703,62.0308,62.1703,81188.0
2021-06-14 12:30:00,71.24,71.29,71.22,71.26,37830.0,62.1442,62.1878,62.1267,62.1616,37830.0
2021-06-14 12:40:00,71.25,71.31,71.24,71.29,18558.0,62.1529,62.2052,62.1442,62.1878,18558.0
2021-06-14 12:50:00,71.27,71.31,71.25,71.29,26926.0,62.1703,62.2052,62.1529,62.1878,26926.0
2021-06-14 13:00:00,71.27,71.39,71.2,71.36,36254.0,62.1703,62.275,62.1093,62.2489,36254.0
2021-06-14 13:10:00,71.36,71.46,71.36,71.39,26178.0,62.2489,62.3361,62.2489,62.275,26178.0
2021-06-14 13:20:00,71.38,71.43,71.36,71.43,23702.0,62.2663,62.3099,62.2489,62.3099,23702.0
2021-06-14 13:30:00,71.42,71.57,71.41,71.53,50340.0,62.3012,62.432,62.2925,62.3972,50340.0
2021-06-14 13:40:00,71.53,71.58,71.45,71.46,71508.0,62.3972,62.4408,62.3274,62.3361,71508.0
2021-06-14 13:50:00,71.47,71.51,71.44,71.46,144556.0,62.3448,62.3797,62.3186,62.3361,144556.0
2021-06-14 14:00:00,71.48,71.56,71.38,71.41,59674.0,62.3535,62.4233,62.2663,62.2925,59674.0
2021-06-14 14:10:00,71.41,71.44,71.32,71.39,41462.0,62.2925,62.3186,62.214,62.275,41462.0
2021-06-14 14:20:00,71.4,71.53,71.4,71.48,57034.0,62.2837,62.3972,62.2837,62.3535,57034.0
2021-06-14 14:30:00,71.5,71.63,71.46,71.48,129780.0,62.371,62.4844,62.3361,62.3535,129780.0
2021-06-14 14:40:00,71.48,71.61,71.48,71.59,64620.0,62.3535,62.4669,62.3535,62.4495,64620.0
2021-06-14 14:50:00,71.57,71.57,71.48,71.49,28146.0,62.432,62.432,62.3535,62.3623,28146.0
2021-06-14 15:00:00,71.49,71.55,71.47,71.55,41006.0,62.3623,62.4146,62.3448,62.4146,41006.0
2021-06-14 15:10:00,71.56,71.7,71.56,71.64,42858.0,62.4233,62.5454,62.4233,62.4931,42858.0
2021-06-14 15:20:00,71.66,71.72,71.64,71.7,67278.0,62.5106,62.5629,62.4931,62.5454,67278.0
2021-06-14 15:30:00,71.71,71.72,71.56,71.61,83724.0,62.5542,62.5629,62.4233,62.4669,83724.0
2021-06-14 15:40:00,71.63,71.74,71.58,71.74,114714.0,62.4844,62.5803,62.4408,62.5803,114714.0
2021-06-14 15:50:00,71.74,71.83,71.61,71.63,591226.0,62.5803,62.6588,62.4669,62.4844,591226.0
2021-06-15 09:30:00,71.66,71.8,71.48,71.49,32174.0,62.5106,62.6327,62.3535,62.3623,32174.0
2021-06-15 09:40:00,71.46,71.65,71.42,71.63,24652.0,62.3361,62.5018,62.3012,62.4844,24652.0
2021-06-15 09:50:00,71.64,71.68,71.59,71.66,28466.0,62.4931,62.528,62.4495,62.5106,28466.0
2021-06-15 10:00:00,71.68,71.76,71.63,71.75,31640.0,62.528,62.5978,62.4844,62.5891,31640.0
2021-06-15 10:10:00,71.72,71.89,71.72,71.83,28344.0,62.5629,62.7112,62.5629,62.6588,28344.0
2021-06-15 10:20:00,71.83,71.95,71.77,71.94,20674.0,62.6588,62.7635,62.6065,62.7548,20674.0
2021-06-15 10:30:00,71.94,72.02,71.92,71.99,148322.0,62.7548,62.8246,62.7374,62.7984,148322.0
2021-06-15 10:40:00,72.0,72.1,71.99,72.02,47724.0,62.8071,62.8944,62.7984,62.8246,47724.0
2021-06-15 10:50:00,72.03,72.17,72.01,72.09,120314.0,62.8333,62.9554,62.8159,62.8857,120314.0
2021-06-15 11:00:00,72.1,72.17,72.07,72.13,43124.0,62.8944,62.9554,62.8682,62.9205,43124.0
2021-06-15 11:10:00,72.13,72.17,72.05,72.13,55366.0,62.9205,62.9554,62.8508,62.9205,55366.0
2021-06-15 11:20:00,72.14,72.17,72.04,72.09,24228.0,62.9293,62.9554,62.842,62.8857,24228.0
2021-06-15 11:30:00,72.11,72.16,72.02,72.09,18606.0,62.9031,62.9467,62.8246,62.8857,18606.0
2021-06-15 11:40:00,72.1,72.14,72.09,72.1,15918.0,62.8944,62.9293,62.8857,62.8944,15918.0
2021-06-15 11:50:00,72.09,72.11,71.96,71.97,29570.0,62.8857,62.9031,62.7722,62.781,29570.0
2021-06-15 12:00:00,71.98,72.06,71.97,72.0,26676.0,62.7897,62.8595,62.781,62.8071,26676.0
2021-06-15 12:10:00,72.0,72.04,71.98,72.02,13828.0,62.8071,62.842,62.7897,62.8246,13828.0
2021-06-15 12:20:00,72.0,72.06,71.98,72.02,18918.0,62.8071,62.8595,62.7897,62.8246,18918.0
2021-06-15 12:30:00,72.02,72.13,72.01,72.1,22186.0,62.8246,62.9205,62.8159,62.8944,22186.0
2021-06-15 12:40:00,72.1,72.1,72.03,72.03,12438.0,62.8944,62.8944,62.8333,62.8333,12438.0
2021-06-15 12:50:00,72.03,72.04,71.94,72.01,20340.0,62.8333,62.842,62.7548,62.8159,20340.0
2021-06-15 13:00:00,72.02,72.07,72.0,72.01,19084.0,62.8246,62.8682,62.8071,62.8159,19084.0
2021-06-15 13:10:00,72.0,72.03,71.97,71.98,18214.0,62.8071,62.8333,62.781,62.7897,18214.0
2021-06-15 13:20:00,71.99,72.03,71.96,71.98,21034.0,62.7984,62.8333,62.7722,62.7897,21034.0
2021-06-15 13:30:00,71.99,72.1,71.99,72.08,15730.0,62.7984,62.8944,62.7984,62.8769,15730.0
2021-06-15 13:40:00,72.08,72.17,72.05,72.16,22558.0,62.8769,62.9554,62.8508,62.9467,22558.0
2021-06-15 13:50:00,72.17,72.3,72.15,72.27,35082.0,62.9554,63.0688,62.938,63.0427,35082.0
2021-06-15 14:00:00,72.27,72.44,72.26,72.44,35554.0,63.0427,63.191,63.0339,63.191,35554.0
2021-06-15 14:10:00,72.41,72.42,72.34,72.37,43706.0,63.1648,63.1735,63.1037,63.1299,43706.0
2021-06-15 14:20:00,72.38,72.45,72.36,72.42,23350.0,63.1386,63.1997,63.1212,63.1735,23350.0
2021-06-15 14:30:00,72.44,72.46,72.37,72.46,29098.0,63.191,63.2084,63.1299,63.2084,29098.0
2021-06-15 14:40:00,72.46,72.47,72.35,72.46,53082.0,63.2084,63.2171,63.1125,63.2084,53082.0
2021-06-15 14:50:00,72.45,72.46,72.32,72.32,34716.0,63.1997,63.2084,63.0863,63.0863,34716.0
2021-06-15 15:00:00,72.32,72.41,72.28,72.31,43958.0,63.0863,63.1648,63.0514,63.0776,43958.0
2021-06-15 15:10:00,72.29,72.31,72.23,72.24,31994.0,63.0601,63.0776,63.0078,63.0165,31994.0
2021-06-15 15:20:00,72.24,72.25,72.03,72.07,31778.0,63.0165,63.0252,62.8333,62.8682,31778.0
2021-06-15 15:30:00,72.05,72.08,71.93,72.01,65304.0,62.8508,62.8769,62.7461,62.8159,65304.0
2021-06-15 15:40:00,72.0,72.23,71.92,72.2,95170.0,62.8071,63.0078,62.7374,62.9816,95170.0
2021-06-15 15:50:00,72.19,72.23,71.98,72.03,257006.0,62.9729,63.0078,62.7897,62.8333,257006.0
2021-06-16 09:30:00,72.16,72.38,72.16,72.28,44674.0,62.9467,63.1386,62.9467,63.0514,44674.0
2021-06-16 09:40:00,72.3,72.3,72.11,72.17,27008.0,63.0688,63.0688,62.9031,62.9554,27008.0
2021-06-16 09:50:00,72.18,72.2,72.04,72.05,36334.0,62.9642,62.9816,62.842,62.8508,36334.0
2021-06-16 10:00:00,72.05,72.08,71.79,71.79,27050.0,62.8508,62.8769,62.624,62.624,27050.0
2021-06-16 10:10:00,71.78,71.87,71.69,71.86,45728.0,62.6152,62.6937,62.5367,62.685,45728.0
2021-06-16 10:20:00,71.83,71.83,71.6,71.71,43952.0,62.6588,62.6588,62.4582,62.5542,43952.0
2021-06-16 10:30:00,71.71,71.71,71.57,71.57,28646.0,62.5542,62.5542,62.432,62.432,28646.0
2021-06-16 10:40:00,71.57,71.65,71.44,71.47,29130.0,62.432,62.5018,62.3186,62.3448,29130.0
2021-06-16 10:50:00,71.46,71.56,71.46,71.54,29064.0,62.3361,62.4233,62.3361,62.4059,29064.0
2021-06-16 11:00:00,71.54,71.57,71.47,71.5,21310.0,62.4059,62.432,62.3448,62.371,21310.0
2021-06-16 11:10:00,71.5,71.61,71.5,71.58,57540.0,62.371,62.4669,62.371,62.4408,57540.0
2021-06-16 11:20:00,71.6,71.6,71.5,71.55,138142.0,62.4582,62.4582,62.371,62.4146,138142.0
2021-06-16 11:30:00,71.55,71.57,71.37,71.57,38516.0,62.4146,62.432,62.2576,62.432,38516.0
2021-06-16 11:40:00,71.55,71.62,71.51,71.51,17860.0,62.4146,62.4757,62.3797,62.3797,17860.0
2021-06-16 11:50:00,71.5,71.61,71.5,71.57,24206.0,62.371,62.4669,62.371,62.432,24206.0
2021-06-16 12:00:00,71.57,71.64,71.52,71.59,29370.0,62.432,62.4931,62.3884,62.4495,29370.0
2021-06-16 12:10:00,71.59,71.76,71.58,71.71,26152.0,62.4495,62.5978,62.4408,62.5542,26152.0
2021-06-16 12:20:00,71.71,71.71,71.58,71.61,22496.0,62.5542,62.5542,62.4408,62.4669,22496.0
2021-06-16 12:30:00,71.61,71.61,71.55,71.57,30728.0,62.4669,62.4669,62.4146,62.432,30728.0
2021-06-16 12:40:00,71.57,71.58,71.35,71.36,31586.0,62.432,62.4408,62.2401,62.2489,31586.0
2021-06-16 12:50:00,71.35,71.36,71.28,71.34,24990.0,62.2401,62.2489,62.1791,62.2314,24990.0
2021-06-16 13:00:00,71.33,71.33,71.24,71.3,18828.0,62.2227,62.2227,62.1442,62.1965,18828.0
2021-06-16 13:10:00,71.29,71.44,71.29,71.34,21546.0,62.1878,62.3186,62.1878,62.2314,21546.0
2021-06-16 13:20:00,71.33,71.39,71.3,71.38,16548.0,62.2227,62.275,62.1965,62.2663,16548.0
2021-06-16 13:30:00,71.36,71.42,71.33,71.38,20390.0,62.2489,62.3012,62.2227,62.2663,20390.0
2021-06-16 13:40:00,71.38,71.42,71.25,71.26,17066.0,62.2663,62.3012,62.1529,62.1616,17066.0
2021-06-16 13:50:00,71.26,71.27,71.16,71.25,22442.0,62.1616,62.1703,62.0744,62.1529,22442.0
2021-06-16 14:00:00,71.23,71.23,70.75,70.92,56638.0,62.1355,62.1355,61.7167,61.865,56638.0
2021-06-16 14:10:00,70.92,71.0,70.86,70.97,37020.0,61.865,61.9348,61.8127,61.9087,37020.0
2021-06-16 14:20:00,70.95,70.97,70.81,70.83,26238.0,61.8912,61.9087,61.7691,61.7865,26238.0
2021-06-16 14:30:00,70.83,70.83,70.58,70.69,41948.0,61.7865,61.7865,61.5684,61.6644,41948.0
2021-06-16 14:40:00,70.67,70.67,70.44,70.5,94546.0,61.647,61.647,61.4463,61.4987,94546.0
2021-06-16 14:50:00,70.5,70.71,70.49,70.66,44768.0,61.4987,61.6818,61.4899,61.6382,44768.0
2021-06-16 15:00:00,70.64,70.64,70.51,70.64,100238.0,61.6208,61.6208,61.5074,61.6208,100238.0
2021-06-16 15:10:00,70.63,70.7,70.53,70.61,56144.0,61.6121,61.6731,61.5248,61.5946,56144.0
2021-06-16 15:20:00,70.62,70.67,70.5,70.63,54712.0,61.6033,61.647,61.4987,61.6121,54712.0
2021-06-16 15:30:00,70.63,70.64,70.55,70.59,81930.0,61.6121,61.6208,61.5423,61.5772,81930.0
2021-06-16 15:40:00,70.59,70.75,70.58,70.75,97344.0,61.5772,61.7167,61.5684,61.7167,97344.0
2021-06-16 15:50:00,70.73,70.74,70.55,70.58,297912.0,61.6993,61.708,61.5423,61.5684,297912.0
2021-06-17 09:30:00,70.58,70.86,70.58,70.63,64576.0,61.5684,61.8127,61.5684,61.6121,64576.0
2021-06-17 09:40:00,70.61,70.67,70.39,70.44,27426.0,61.5946,61.647,61.4027,61.4463,27426.0
2021-06-17 09:50:00,70.42,70.57,70.41,70.48,21804.0,61.4289,61.5597,61.4202,61.4812,21804.0
2021-06-17 10:00:00,70.5,70.71,70.46,70.58,26754.0,61.4987,61.6818,61.4638,61.5684,26754.0
2021-06-17 10:10:00,70.58,70.64,70.49,70.64,40486.0,61.5684,61.6208,61.4899,61.6208,40486.0
2021-06-17 10:20:00,70.64,70.77,70.61,70.74,16964.0,61.6208,61.7342,61.5946,61.708,16964.0
2021-06-17 10:30:00,70.76,71.02,70.76,70.92,28300.0,61.7255,61.9523,61.7255,61.865,28300.0
2021-06-17 10:40:00,70.96,70.98,70.83,70.94,14798.0,61.8999,61.9174,61.7865,61.8825,14798.0
2021-06-17 10:50:00,70.93,71.04,70.93,71.04,20482.0,61.8738,61.9697,61.8738,61.9697,20482.0
2021-06-17 11:00:00,71.04,71.04,70.88,70.91,14452.0,61.9697,61.9697,61.8301,61.8563,14452.0
2021-06-17 11:10:00,70.89,70.96,70.88,70.88,33192.0,61.8389,61.8999,61.8301,61.8301,33192.0
2021-06-17 11:20:00,70.87,70.88,70.75,70.82,45672.0,61.8214,61.8301,61.7167,61.7778,45672.0
2021-06-17 11:30:00,70.81,70.96,70.78,70.86,22006.0,61.7691,61.8999,61.7429,61.8127,22006.0
2021-06-17 11:40:00,70.84,70.95,70.83,70.95,18692.0,61.7952,61.8912,61.7865,61.8912,18692.0
2021-06-17 11:50:00,70.94,70.97,70.83,70.89,27868.0,61.8825,61.9087,61.7865,61.8389,27868.0
2021-06-17 12:00:00,70.89,70.89,70.83,70.88,19462.0,61.8389,61.8389,61.7865,61.8301,19462.0
2021-06-17 12:10:00,70.88,70.94,70.86,70.89,18962.0,61.8301,61.8825,61.8127,61.8389,18962.0
2021-06-17 12:20:00,70.88,70.88,70.7,70.78,20176.0,61.8301,61.8301,61.6731,61.7429,20176.0
2021-06-17 12:30:00,70.76,70.8,70.67,70.67,18654.0,61.7255,61.7604,61.647,61.647,18654.0
2021-06-17 12:40:00,70.7,70.77,70.63,70.64,19582.0,61.6731,61.7342,61.6121,61.6208,19582.0
2021-06-17 12:50:00,70.65,70.72,70.56,70.56,30088.0,61.6295,61.6906,61.551,61.551,30088.0
2021-06-17 13:00:00,70.6,70.69,70.58,70.67,25416.0,61.5859,61.6644,61.5684,61.647,25416.0
2021-06-17 13:10:00,70.67,70.7,70.65,70.66,11328.0,61.647,61.6731,61.6295,61.6382,11328.0
2021-06-17 13:20:00,70.65,70.71,70.63,70.68,13878.0,61.6295,61.6818,61.6121,61.6557,13878.0
2021-06-17 13:30:00,70.7,70.72,70.62,70.62,18520.0,61.6731,61.6906,61.6033,61.6033,18520.0
2021-06-17 13:40:00,70.6,70.6,70.38,70.41,20888.0,61.5859,61.5859,61.394,61.4202,20888.0
2021-06-17 13:50:00,70.42,70.45,70.35,70.45,19548.0,61.4289,61.455,61.3678,61.455,19548.0
2021-06-17 14:00:00,70.45,70.46,70.37,70.42,27236.0,61.455,61.4638,61.3853,61.4289,27236.0
2021-06-17 14:10:00,70.42,70.49,70.42,70.44,17702.0,61.4289,61.4899,61.4289,61.4463,17702.0
2021-06-17 14:20:00,70.43,70.48,70.41,70.45,15318.0,61.4376,61.4812,61.4202,61.455,15318.0
2021-06-17 14:30:00,70.46,70.46,70.42,70.42,12354.0,61.4638,61.4638,61.4289,61.4289,12354.0
2021-06-17 14:40:00,70.42,70.5,70.42,70.42,23398.0,61.4289,61.4987,61.4289,61.4289,23398.0
2021-06-17 14:50:00,70.39,70.39,70.22,70.28,32936.0,61.4027,61.4027,61.2544,61.3067,32936.0
2021-06-17 15:00:00,70.28,70.28,70.12,70.14,40230.0,61.3067,61.3067,61.1672,61.1846,40230.0
2021-06-17 15:10:00,70.13,70.31,70.13,70.28,44244.0,61.1759,61.3329,61.1759,61.3067,44244.0
2021-06-17 15:20:00,70.3,70.35,70.21,70.26,43074.0,61.3242,61.3678,61.2457,61.2893,43074.0
2021-06-17 15:30:00,70.27,70.34,70.23,70.31,61420.0,61.298,61.3591,61.2631,61.3329,61420.0
2021-06-17 15:40:00,70.32,70.44,70.3,70.39,66486.0,61.3416,61.4463,61.3242,61.4027,66486.0
2021-06-17 15:50:00,70.39,70.39,70.23,70.3,235508.0,61.4027,61.4027,61.2631,61.3242,235508.0
2021-06-18 09:30:00,69.67,69.76,69.21,69.49,594074.0,60.7746,60.8531,60.3734,60.6176,594074.0
2021-06-18 09:40:00,69.46,69.77,69.3,69.74,17016.0,60.5914,60.8619,60.4519,60.8357,17016.0
2021-06-18 09:50:00,69.71,69.77,69.54,69.77,42204.0,60.8095,60.8619,60.6612,60.8619,42204.0
2021-06-18 10:00:00,69.76,69.79,69.49,69.63,26246.0,60.8531,60.8793,60.6176,60.7397,26246.0
2021-06-18 10:10:00,69.63,69.63,69.47,69.49,10572.0,60.7397,60.7397,60.6002,60.6176,10572.0
2021-06-18 10:20:00,69.39,69.41,69.29,69.33,16796.0,60.5304,60.5478,60.4432,60.478,16796.0
2021-06-18 10:30:00,69.32,69.42,69.24,69.41,15042.0,60.4693,60.5566,60.3995,60.5478,15042.0
2021-06-18 10:40:00,69.38,69.38,69.15,69.2,16238.0,60.5217,60.5217,60.321,60.3646,16238.0
2021-06-18 10:50:00,69.19,69.33,69.17,69.29,17956.0,60.3559,60.478,60.3385,60.4432,17956.0
2021-06-18 11:00:00,69.36,69.36,69.23,69.27,18728.0,60.5042,60.5042,60.3908,60.4257,18728.0
2021-06-18 11:10:00,69.25,69.33,69.23,69.33,23648.0,60.4083,60.478,60.3908,60.478,23648.0
2021-06-18 11:20:00,69.35,69.44,69.34,69.42,23392.0,60.4955,60.574,60.4868,60.5566,23392.0
2021-06-18 11:30:00,69.43,69.6,69.43,69.56,22908.0,60.5653,60.7136,60.5653,60.6787,22908.0
2021-06-18 11:40:00,69.55,69.66,69.55,69.64,24066.0,60.67,60.7659,60.67,60.7485,24066.0
2021-06-18 11:50:00,69.66,69.78,69.66,69.78,17288.0,60.7659,60.8706,60.7659,60.8706,17288.0
2021-06-18 12:00:00,69.79,69.89,69.71,69.86,41878.0,60.8793,60.9665,60.8095,60.9404,41878.0
2021-06-18 12:10:00,69.88,69.88,69.74,69.79,18062.0,60.9578,60.9578,60.8357,60.8793,18062.0
2021-06-18 12:20:00,69.79,69.82,69.75,69.81,23732.0,60.8793,60.9055,60.8444,60.8968,23732.0
2021-06-18 12:30:00,69.81,69.82,69.54,69.55,38100.0,60.8968,60.9055,60.6612,60.67,38100.0
2021-06-18 12:40:00,69.54,69.6,69.46,69.49,36244.0,60.6612,60.7136,60.5914,60.6176,36244.0
2021-06-18 12:50:00,69.48,69.54,69.47,69.53,27516.0,60.6089,60.6612,60.6002,60.6525,27516.0
2021-06-18 13:00:00,69.55,69.55,69.45,69.45,27140.0,60.67,60.67,60.5827,60.5827,27140.0
2021-06-18 13:10:00,69.44,69.45,69.33,69.36,39622.0,60.574,60.5827,60.478,60.5042,39622.0
2021-06-18 13:20:00,69.37,69.42,69.28,69.31,45520.0,60.5129,60.5566,60.4344,60.4606,45520.0
2021-06-18 13:30:00,69.3,69.3,69.06,69.06,30014.0,60.4519,60.4519,60.2425,60.2425,30014.0
2021-06-18 13:40:00,69.05,69.07,68.99,69.02,33644.0,60.2338,60.2512,60.1815,60.2076,33644.0
2021-06-18 13:50:00,69.01,69.11,68.98,69.08,28512.0,60.1989,60.2861,60.1727,60.26,28512.0
2021-06-18 14:00:00,69.07,69.3,69.05,69.27,43694.0,60.2512,60.4519,60.2338,60.4257,43694.0
2021-06-18 14:10:00,69.27,69.3,69.22,69.25,36348.0,60.4257,60.4519,60.3821,60.4083,36348.0
2021-06-18 14:20:00,69.25,69.28,69.23,69.27,26994.0,60.4083,60.4344,60.3908,60.4257,26994.0
2021-06-18 14:30:00,69.28,69.31,69.21,69.31,47380.0,60.4344,60.4606,60.3734,60.4606,47380.0
2021-06-18 14:40:00,69.33,69.38,69.29,69.33,34422.0,60.478,60.5217,60.4432,60.478,34422.0
2021-06-18 14:50:00,69.3,69.33,69.2,69.3,45012.0,60.4519,60.478,60.3646,60.4519,45012.0
2021-06-18 15:00:00,69.29,69.33,69.24,69.25,36468.0,60.4432,60.478,60.3995,60.4083,36468.0
2021-06-18 15:10:00,69.26,69.35,69.23,69.25,32156.0,60.417,60.4955,60.3908,60.4083,32156.0
2021-06-18 15:20:00,69.24,69.39,69.24,69.36,34124.0,60.3995,60.5304,60.3995,60.5042,34124.0
2021-06-18 15:30:00,69.36,69.36,69.22,69.28,127158.0,60.5042,60.5042,60.3821,60.4344,127158.0
2021-06-18 15:40:00,69.28,69.39,69.19,69.19,112786.0,60.4344,60.5304,60.3559,60.3559,112786.0
2021-06-18 15:50:00,69.2,69.28,68.86,68.89,475514.0,60.3646,60.4344,60.0681,60.0942,475514.0
2021-06-21 09:30:00,69.24,69.88,68.5,68.5,81620.0,60.3995,60.9578,59.754,59.754,81620.0
2021-06-21 09:40:00,68.5,68.79,68.5,68.6,34050.0,59.754,60.007,59.754,59.8412,34050.0
2021-06-21 09:50:00,68.56,68.97,68.56,68.86,31890.0,59.8064,60.164,59.8064,60.0681,31890.0
2021-06-21 10:00:00,68.88,69.08,68.86,68.98,38514.0,60.0855,60.26,60.0681,60.1727,38514.0
2021-06-21 10:10:00,68.94,68.96,68.79,68.86,25426.0,60.1378,60.1553,60.007,60.0681,25426.0
2021-06-21 10:20:00,68.88,69.03,68.85,69.03,38374.0,60.0855,60.2163,60.0593,60.2163,38374.0
2021-06-21 10:30:00,69.03,69.11,68.99,69.03,17998.0,60.2163,60.2861,60.1815,60.2163,17998.0
2021-06-21 10:40:00,69.02,69.06,68.79,68.79,31984.0,60.2076,60.2425,60.007,60.007,31984.0
2021-06-21 10:50:00,68.8,69.03,68.73,68.9,27496.0,60.0157,60.2163,59.9547,60.1029,27496.0
2021-06-21 11:00:00,68.88,68.97,68.86,68.93,22764.0,60.0855,60.164,60.0681,60.1291,22764.0
2021-06-21 11:10:00,68.94,69.11,68.89,69.11,20114.0,60.1378,60.2861,60.0942,60.2861,20114.0
2021-06-21 11:20:00,69.11,69.21,69.11,69.19,25308.0,60.2861,60.3734,60.2861,60.3559,25308.0
2021-06-21 11:30:00,69.16,69.38,69.16,69.36,34782.0,60.3297,60.5217,60.3297,60.5042,34782.0
2021-06-21 11:40:00,69.35,69.38,69.28,69.36,39120.0,60.4955,60.5217,60.4344,60.5042,39120.0
2021-06-21 11:50:00,69.38,69.46,69.32,69.36,28022.0,60.5217,60.5914,60.4693,60.5042,28022.0
2021-06-21 12:00:00,69.36,69.38,69.33,69.36,26426.0,60.5042,60.5217,60.478,60.5042,26426.0
2021-06-21 12:10:00,69.35,69.42,69.35,69.38,35452.0,60.4955,60.5566,60.4955,60.5217,35452.0
2021-06-21 12:20:00,69.38,69.46,69.37,69.42,23032.0,60.5217,60.5914,60.5129,60.5566,23032.0
2021-06-21 12:30:00,69.42,69.47,69.38,69.44,22150.0,60.5566,60.6002,60.5217,60.574,22150.0
2021-06-21 12:40:00,69.46,69.48,69.3,69.3,15498.0,60.5914,60.6089,60.4519,60.4519,15498.0
2021-06-21 12:50:00,69.32,69.48,69.31,69.44,37324.0,60.4693,60.6089,60.4606,60.574,37324.0
2021-06-21 13:00:00,69.45,69.48,69.4,69.4,19384.0,60.5827,60.6089,60.5391,60.5391,19384.0
2021-06-21 13:10:00,69.42,69.47,69.35,69.4,15622.0,60.5566,60.6002,60.4955,60.5391,15622.0
2021-06-21 13:20:00,69.39,69.42,69.31,69.33,13322.0,60.5304,60.5566,60.4606,60.478,13322.0
2021-06-21 13:30:00,69.33,69.41,69.33,69.36,18102.0,60.478,60.5478,60.478,60.5042,18102.0
2021-06-21 13:40:00,69.36,69.54,69.36,69.51,24970.0,60.5042,60.6612,60.5042,60.6351,24970.0
2021-06-21 13:50:00,69.5,69.5,69.31,69.33,15702.0,60.6263,60.6263,60.4606,60.478,15702.0
2021-06-21 14:00:00,69.35,69.39,69.3,69.39,18828.0,60.4955,60.5304,60.4519,60.5304,18828.0
2021-06-21 14:10:00,69.4,69.4,69.33,69.36,13374.0,60.5391,60.5391,60.478,60.5042,13374.0
2021-06-21 14:20:00,69.31,69.33,69.21,69.21,14028.0,60.4606,60.478,60.3734,60.3734,14028.0
2021-06-21 14:30:00,69.23,69.33,69.21,69.33,21634.0,60.3908,60.478,60.3734,60.478,21634.0
2021-06-21 14:40:00,69.32,69.33,69.29,69.33,23122.0,60.4693,60.478,60.4432,60.478,23122.0
2021-06-21 14:50:00,69.31,69.32,69.24,69.28,46600.0,60.4606,60.4693,60.3995,60.4344,46600.0
2021-06-21 15:00:00,69.27,69.32,69.23,69.27,29930.0,60.4257,60.4693,60.3908,60.4257,29930.0
2021-06-21 15:10:00,69.26,69.3,69.2,69.28,35018.0,60.417,60.4519,60.3646,60.4344,35018.0
2021-06-21 15:20:00,69.28,69.31,69.23,69.26,41146.0,60.4344,60.4606,60.3908,60.417,41146.0
2021-06-21 15:30:00,69.26,69.33,69.26,69.26,45066.0,60.417,60.478,60.417,60.417,45066.0
2021-06-21 15:40:00,69.26,69.27,69.1,69.12,77292.0,60.417,60.4257,60.2774,60.2949,77292.0
2021-06-21 15:50:00,69.13,69.25,69.07,69.23,306958.0,60.3036,60.4083,60.2512,60.3908,306958.0
2021-06-22 09:30:00,68.97,69.14,68.82,68.92,45374.0,60.164,60.3123,60.0332,60.1204,45374.0
2021-06-22 09:40:00,68.91,68.98,68.85,68.9,25274.0,60.1117,60.1727,60.0593,60.1029,25274.0
2021-06-22 09:50:00,68.92,68.96,68.79,68.83,70306.0,60.1204,60.1553,60.007,60.0419,70306.0
2021-06-22 10:00:00,68.78,68.89,68.69,68.83,15968.0,59.9983,60.0942,59.9198,60.0419,15968.0
2021-06-22 10:10:00,68.85,68.92,68.76,68.78,27378.0,60.0593,60.1204,59.9808,59.9983,27378.0
2021-06-22 10:20:00,68.79,68.85,68.77,68.81,24348.0,60.007,60.0593,59.9895,60.0244,24348.0
2021-06-22 10:30:00,68.81,68.91,68.78,68.87,43028.0,60.0244,60.1117,59.9983,60.0768,43028.0
2021-06-22 10:40:00,68.88,69.0,68.83,68.89,27828.0,60.0855,60.1902,60.0419,60.0942,27828.0
2021-06-22 10:50:00,68.88,68.91,68.84,68.89,45808.0,60.0855,60.1117,60.0506,60.0942,45808.0
2021-06-22 11:00:00,68.89,68.92,68.78,68.83,23732.0,60.0942,60.1204,59.9983,60.0419,23732.0
2021-06-22 11:10:00,68.83,68.99,68.81,68.88,57498.0,60.0419,60.1815,60.0244,60.0855,57498.0
2021-06-22 11:20:00,68.88,68.89,68.77,68.78,18584.0,60.0855,60.0942,59.9895,59.9983,18584.0
2021-06-22 11:30:00,68.81,68.81,68.39,68.44,85940.0,60.0244,60.0244,59.6581,59.7017,85940.0
2021-06-22 11:40:00,68.46,68.58,68.39,68.58,29542.0,59.7191,59.8238,59.6581,59.8238,29542.0
2021-06-22 11:50:00,68.56,68.58,68.46,68.48,21594.0,59.8064,59.8238,59.7191,59.7366,21594.0
2021-06-22 12:00:00,68.49,68.55,68.42,68.51,22480.0,59.7453,59.7976,59.6842,59.7627,22480.0
2021-06-22 12:10:00,68.5,68.58,68.49,68.56,130146.0,59.754,59.8238,59.7453,59.8064,130146.0
2021-06-22 12:20:00,68.58,68.66,68.55,68.6,14718.0,59.8238,59.8936,59.7976,59.8412,14718.0
2021-06-22 12:30:00,68.59,68.61,68.51,68.54,19680.0,59.8325,59.85,59.7627,59.7889,19680.0
2021-06-22 12:40:00,68.53,68.55,68.51,68.52,9214.0,59.7802,59.7976,59.7627,59.7715,9214.0
2021-06-22 12:50:00,68.54,68.63,68.5,68.6,42474.0,59.7889,59.8674,59.754,59.8412,42474.0
2021-06-22 13:00:00,68.62,68.86,68.61,68.8,73544.0,59.8587,60.0681,59.85,60.0157,73544.0
2021-06-22 13:10:00,68.8,69.07,68.8,68.91,86500.0,60.0157,60.2512,60.0157,60.1117,86500.0
2021-06-22 13:20:00,68.89,68.94,68.79,68.79,12922.0,60.0942,60.1378,60.007,60.007,12922.0
2021-06-22 13:30:00,68.81,68.82,68.74,68.76,11294.0,60.0244,60.0332,59.9634,59.9808,11294.0
2021-06-22 13:40:00,68.76,68.83,68.73,68.76,18292.0,59.9808,60.0419,59.9547,59.9808,18292.0
2021-06-22 13:50:00,68.76,68.82,68.69,68.7,14206.0,59.9808,60.0332,59.9198,59.9285,14206.0
2021-06-22 14:00:00,68.7,68.7,68.61,68.64,19820.0,59.9285,59.9285,59.85,59.8761,19820.0
2021-06-22 14:10:00,68.63,68.64,68.57,68.61,14458.0,59.8674,59.8761,59.8151,59.85,14458.0
2021-06-22 14:20:00,68.58,68.64,68.57,68.61,15860.0,59.8238,59.8761,59.8151,59.85,15860.0
2021-06-22 14:30:00,68.6,68.7,68.59,68.7,14296.0,59.8412,59.9285,59.8325,59.9285,14296.0
2021-06-22 14:40:00,68.7,68.73,68.67,68.68,16518.0,59.9285,59.9547,59.9023,59.911,16518.0
2021-06-22 14:50:00,68.69,68.74,68.67,68.71,11410.0,59.9198,59.9634,59.9023,59.9372,11410.0
2021-06-22 15:00:00,68.72,68.79,68.71,68.78,17790.0,59.9459,60.007,59.9372,59.9983,17790.0
2021-06-22 15:10:00,68.82,68.86,68.7,68.71,17062.0,60.0332,60.0681,59.9285,59.9372,17062.0
2021-06-22 15:20:00,68.71,68.83,68.71,68.79,21460.0,59.9372,60.0419,59.9372,60.007,21460.0
2021-06-22 15:30:00,68.79,68.88,68.76,68.77,36264.0,60.007,60.0855,59.9808,59.9895,36264.0
2021-06-22 15:40:00,68.77,68.83,68.61,68.67,52058.0,59.9895,60.0419,59.85,59.9023,52058.0
2021-06-22 15:50:00,68.64,68.65,68.44,68.48,243042.0,59.8761,59.8849,59.7017,59.7366,243042.0
2021-06-23 09:30:00,68.38,68.38,67.97,67.97,75198.0,59.6493,59.6493,59.2917,59.2917,75198.0
2021-06-23 09:40:00,67.94,67.99,67.85,67.89,26358.0,59.2655,59.3091,59.187,59.2219,26358.0
2021-06-23 09:50:00,67.94,67.95,67.83,67.83,26622.0,59.2655,59.2742,59.1696,59.1696,26622.0
2021-06-23 10:00:00,67.83,67.87,67.64,67.66,45906.0,59.1696,59.2045,59.0038,59.0213,45906.0
2021-06-23 10:10:00,67.64,67.69,67.6,67.66,31456.0,59.0038,59.0474,58.9689,59.0213,31456.0
2021-06-23 10:20:00,67.64,67.69,67.56,67.61,20050.0,59.0038,59.0474,58.934,58.9777,20050.0
2021-06-23 10:30:00,67.63,67.63,67.53,67.58,30334.0,58.9951,58.9951,58.9079,58.9515,30334.0
2021-06-23 10:40:00,67.57,67.73,67.56,67.73,45228.0,58.9428,59.0823,58.934,59.0823,45228.0
2021-06-23 10:50:00,67.73,67.76,67.61,67.61,51406.0,59.0823,59.1085,58.9777,58.9777,51406.0
2021-06-23 11:00:00,67.61,67.63,67.53,67.54,35644.0,58.9777,58.9951,58.9079,58.9166,35644.0
2021-06-23 11:10:00,67.55,67.58,67.53,67.54,16340.0,58.9253,58.9515,58.9079,58.9166,16340.0
2021-06-23 11:20:00,67.54,67.58,67.49,67.51,21222.0,58.9166,58.9515,58.873,58.8904,21222.0
2021-06-23 11:30:00,67.53,67.56,67.48,67.55,17272.0,58.9079,58.934,58.8642,58.9253,17272.0
2021-06-23 11:40:00,67.54,67.55,67.42,67.44,43094.0,58.9166,58.9253,58.8119,58.8294,43094.0
2021-06-23 11:50:00,67.43,67.45,67.38,67.42,11284.0,58.8206,58.8381,58.777,58.8119,11284.0
2021-06-23 12:00:00,67.41,67.45,67.35,67.41,18794.0,58.8032,58.8381,58.7508,58.8032,18794.0
2021-06-23 12:10:00,67.4,67.52,67.38,67.52,20488.0,58.7945,58.8991,58.777,58.8991,20488.0
2021-06-23 12:20:00,67.52,67.67,67.52,67.62,22750.0,58.8991,59.03,58.8991,58.9864,22750.0
2021-06-23 12:30:00,67.62,67.71,67.59,67.69,21598.0,58.9864,59.0649,58.9602,59.0474,21598.0
2021-06-23 12:40:00,67.67,67.74,67.66,67.69,16116.0,59.03,59.0911,59.0213,59.0474,16116.0
2021-06-23 12:50:00,67.69,67.72,67.58,67.64,83226.0,59.0474,59.0736,58.9515,59.0038,83226.0
2021-06-23 13:00:00,67.64,67.73,67.59,67.69,70618.0,59.0038,59.0823,58.9602,59.0474,70618.0
2021-06-23 13:10:00,67.7,67.76,67.7,67.73,13650.0,59.0562,59.1085,59.0562,59.0823,13650.0
2021-06-23 13:20:00,67.74,67.78,67.72,67.78,9770.0,59.0911,59.1259,59.0736,59.1259,9770.0
2021-06-23 13:30:00,67.78,67.81,67.75,67.77,9364.0,59.1259,59.1521,59.0998,59.1172,9364.0
2021-06-23 13:40:00,67.78,67.8,67.74,67.79,16468.0,59.1259,59.1434,59.0911,59.1347,16468.0
2021-06-23 13:50:00,67.81,67.83,67.79,67.8,10710.0,59.1521,59.1696,59.1347,59.1434,10710.0
2021-06-23 14:00:00,67.81,67.81,67.74,67.79,52148.0,59.1521,59.1521,59.0911,59.1347,52148.0
2021-06-23 14:10:00,67.79,67.86,67.78,67.86,16404.0,59.1347,59.1957,59.1259,59.1957,16404.0
2021-06-23 14:20:00,67.86,67.86,67.8,67.83,19578.0,59.1957,59.1957,59.1434,59.1696,19578.0
2021-06-23 14:30:00,67.83,67.83,67.8,67.8,14386.0,59.1696,59.1696,59.1434,59.1434,14386.0
2021-06-23 14:40:00,67.83,67.92,67.81,67.92,11078.0,59.1696,59.2481,59.1521,59.2481,11078.0
2021-06-23 14:50:00,67.91,68.04,67.91,68.04,17392.0,59.2393,59.3527,59.2393,59.3527,17392.0
2021-06-23 15:00:00,68.04,68.08,68.02,68.04,18220.0,59.3527,59.3876,59.3353,59.3527,18220.0
2021-06-23 15:10:00,68.06,68.13,68.05,68.1,27694.0,59.3702,59.4313,59.3615,59.4051,27694.0
2021-06-23 15:20:00,68.1,68.17,68.07,68.15,34434.0,59.4051,59.4662,59.3789,59.4487,34434.0
2021-06-23 15:30:00,68.14,68.19,68.08,68.08,19434.0,59.44,59.4836,59.3876,59.3876,19434.0
2021-06-23 15:40:00,68.07,68.1,68.0,68.02,37386.0,59.3789,59.4051,59.3179,59.3353,37386.0
2021-06-23 15:50:00,67.99,67.99,67.77,67.79,190520.0,59.3091,59.3091,59.1172,59.1347,190520.0
2021-06-24 09:30:00,67.85,68.11,67.71,67.98,105602.0,59.187,59.4138,59.0649,59.3004,105602.0
2021-06-24 09:40:00,68.02,68.14,67.99,68.12,30814.0,59.3353,59.44,59.3091,59.4225,30814.0
2021-06-24 09:50:00,68.12,68.24,68.07,68.13,78492.0,59.4225,59.5272,59.3789,59.4313,78492.0
2021-06-24 10:00:00,68.13,68.22,68.06,68.07,26104.0,59.4313,59.5098,59.3702,59.3789,26104.0
2021-06-24 10:10:00,68.07,68.07,67.95,67.96,33312.0,59.3789,59.3789,59.2742,59.283,33312.0
2021-06-24 10:20:00,67.95,68.08,67.95,68.08,18064.0,59.2742,59.3876,59.2742,59.3876,18064.0
2021-06-24 10:30:00,68.09,68.1,68.0,68.03,27558.0,59.3964,59.4051,59.3179,59.344,27558.0
2021-06-24 10:40:00,68.03,68.1,67.92,67.92,24228.0,59.344,59.4051,59.2481,59.2481,24228.0
2021-06-24 10:50:00,67.92,67.94,67.75,67.77,13062.0,59.2481,59.2655,59.0998,59.1172,13062.0
2021-06-24 11:00:00,67.74,67.84,67.74,67.81,23088.0,59.0911,59.1783,59.0911,59.1521,23088.0
2021-06-24 11:10:00,67.85,67.93,67.77,67.77,12860.0,59.187,59.2568,59.1172,59.1172,12860.0
2021-06-24 11:20:00,67.75,67.76,67.67,67.7,14260.0,59.0998,59.1085,59.03,59.0562,14260.0
2021-06-24 11:30:00,67.69,67.75,67.66,67.71,11288.0,59.0474,59.0998,59.0213,59.0649,11288.0
2021-06-24 11:40:00,67.72,67.73,67.64,67.7,12286.0,59.0736,59.0823,59.0038,59.0562,12286.0
2021-06-24 11:50:00,67.69,67.69,67.57,67.59,14644.0,59.0474,59.0474,58.9428,58.9602,14644.0
2021-06-24 12:00:00,67.61,67.68,67.6,67.63,13886.0,58.9777,59.0387,58.9689,58.9951,13886.0
2021-06-24 12:10:00,67.6,67.61,67.57,67.58,9732.0,58.9689,58.9777,58.9428,58.9515,9732.0
2021-06-24 12:20:00,67.6,67.65,67.58,67.61,17114.0,58.9689,59.0125,58.9515,58.9777,17114.0
2021-06-24 12:30:00,67.62,67.76,67.61,67.75,13180.0,58.9864,59.1085,58.9777,59.0998,13180.0
2021-06-24 12:40:00,67.72,67.75,67.64,67.69,14348.0,59.0736,59.0998,59.0038,59.0474,14348.0
2021-06-24 12:50:00,67.7,67.8,67.68,67.8,10556.0,59.0562,59.1434,59.0387,59.1434,10556.0
2021-06-24 13:00:00,67.81,67.83,67.78,67.82,8558.0,59.1521,59.1696,59.1259,59.1608,8558.0
2021-06-24 13:10:00,67.81,67.83,67.75,67.75,20930.0,59.1521,59.1696,59.0998,59.0998,20930.0
2021-06-24 13:20:00,67.74,67.74,67.64,67.66,34954.0,59.0911,59.0911,59.0038,59.0213,34954.0
2021-06-24 13:30:00,67.67,67.67,67.62,67.62,14016.0,59.03,59.03,58.9864,58.9864,14016.0
2021-06-24 13:40:00,67.64,67.67,67.63,67.67,15804.0,59.0038,59.03,58.9951,59.03,15804.0
2021-06-24 13:50:00,67.68,67.71,67.66,67.67,17250.0,59.0387,59.0649,59.0213,59.03,17250.0
2021-06-24 14:00:00,67.67,67.75,67.65,67.73,26100.0,59.03,59.0998,59.0125,59.0823,26100.0
2021-06-24 14:10:00,67.74,67.75,67.67,67.75,58552.0,59.0911,59.0998,59.03,59.0998,58552.0
2021-06-24 14:20:00,67.74,67.79,67.72,67.75,14490.0,59.0911,59.1347,59.0736,59.0998,14490.0
2021-06-24 14:30:00,67.76,67.83,67.76,67.8,13666.0,59.1085,59.1696,59.1085,59.1434,13666.0
2021-06-24 14:40:00,67.8,67.82,67.77,67.77,12696.0,59.1434,59.1608,59.1172,59.1172,12696.0
2021-06-24 14:50:00,67.77,67.85,67.77,67.85,13544.0,59.1172,59.187,59.1172,59.187,13544.0
2021-06-24 15:00:00,67.83,67.88,67.83,67.88,14796.0,59.1696,59.2132,59.1696,59.2132,14796.0
2021-06-24 15:10:00,67.86,67.91,67.83,67.86,22456.0,59.1957,59.2393,59.1696,59.1957,22456.0
2021-06-24 15:20:00,67.86,67.95,67.86,67.92,17326.0,59.1957,59.2742,59.1957,59.2481,17326.0
2021-06-24 15:30:00,67.92,67.96,67.86,67.86,37580.0,59.2481,59.283,59.1957,59.1957,37580.0
2021-06-24 15:40:00,67.85,67.92,67.83,67.91,61940.0,59.187,59.2481,59.1696,59.2393,61940.0
2021-06-24 15:50:00,67.91,67.91,67.71,67.78,212504.0,59.2393,59.2393,59.0649,59.1259,212504.0
2021-06-25 09:30:00,67.62,67.96,67.61,67.71,52234.0,58.9864,59.283,58.9777,59.0649,52234.0
2021-06-25 09:40:00,67.66,67.7,67.61,67.62,7208.0,59.0213,59.0562,58.9777,58.9864,7208.0
2021-06-25 09:50:00,67.67,67.92,67.66,67.92,20418.0,59.03,59.2481,59.0213,59.2481,20418.0
2021-06-25 10:00:00,67.85,67.86,67.77,67.85,10272.0,59.187,59.1957,59.1172,59.187,10272.0
2021-06-25 10:10:00,67.88,67.89,67.83,67.86,16918.0,59.2132,59.2219,59.1696,59.1957,16918.0
2021-06-25 10:20:00,67.88,67.96,67.87,67.91,23306.0,59.2132,59.283,59.2045,59.2393,23306.0
2021-06-25 10:30:00,67.92,67.96,67.89,67.95,9134.0,59.2481,59.283,59.2219,59.2742,9134.0
2021-06-25 10:40:00,67.96,67.96,67.86,67.89,7782.0,59.283,59.283,59.1957,59.2219,7782.0
2021-06-25 10:50:00,67.89,67.89,67.79,67.86,7760.0,59.2219,59.2219,59.1347,59.1957,7760.0
2021-06-25 11:00:00,67.89,67.92,67.86,67.91,8716.0,59.2219,59.2481,59.1957,59.2393,8716.0
2021-06-25 11:10:00,67.89,67.89,67.85,67.87,13996.0,59.2219,59.2219,59.187,59.2045,13996.0
2021-06-25 11:20:00,67.88,67.94,67.85,67.94,10606.0,59.2132,59.2655,59.187,59.2655,10606.0
2021-06-25 11:30:00,67.93,68.0,67.91,67.97,12984.0,59.2568,59.3179,59.2393,59.2917,12984.0
2021-06-25 11:40:00,67.97,68.05,67.96,68.05,8852.0,59.2917,59.3615,59.283,59.3615,8852.0
2021-06-25 11:50:00,68.04,68.12,68.04,68.11,7486.0,59.3527,59.4225,59.3527,59.4138,7486.0
2021-06-25 12:00:00,68.11,68.11,68.05,68.06,4340.0,59.4138,59.4138,59.3615,59.3702,4340.0
2021-06-25 12:10:00,68.06,68.11,68.05,68.1,9840.0,59.3702,59.4138,59.3615,59.4051,9840.0
2021-06-25 12:20:00,68.11,68.14,68.07,68.14,6516.0,59.4138,59.44,59.3789,59.44,6516.0
2021-06-25 12:30:00,68.13,68.18,68.08,68.14,13706.0,59.4313,59.4749,59.3876,59.44,13706.0
2021-06-25 12:40:00,68.14,68.16,68.1,68.14,21510.0,59.44,59.4574,59.4051,59.44,21510.0
2021-06-25 12:50:00,68.13,68.2,68.11,68.15,10910.0,59.4313,59.4923,59.4138,59.4487,10910.0
2021-06-25 13:00:00,68.16,68.17,68.16,68.17,4852.0,59.4574,59.4662,59.4574,59.4662,4852.0
2021-06-25 13:10:00,68.18,68.19,68.1,68.11,9870.0,59.4749,59.4836,59.4051,59.4138,9870.0
2021-06-25 13:20:00,68.1,68.16,68.1,68.16,6564.0,59.4051,59.4574,59.4051,59.4574,6564.0
2021-06-25 13:30:00,68.16,68.2,68.15,68.19,6256.0,59.4574,59.4923,59.4487,59.4836,6256.0
2021-06-25 13:40:00,68.2,68.27,68.19,68.21,131364.0,59.4923,59.5534,59.4836,59.501,131364.0
2021-06-25 13:50:00,68.21,68.21,68.16,68.17,17252.0,59.501,59.501,59.4574,59.4662,17252.0
2021-06-25 14:00:00,68.14,68.17,68.1,68.17,23954.0,59.44,59.4662,59.4051,59.4662,23954.0
2021-06-25 14:10:00,68.18,68.21,68.16,68.21,46130.0,59.4749,59.501,59.4574,59.501,46130.0
2021-06-25 14:20:00,68.2,68.3,68.19,68.3,58938.0,59.4923,59.5796,59.4836,59.5796,58938.0
2021-06-25 14:30:00,68.28,68.3,68.25,68.25,9626.0,59.5621,59.5796,59.5359,59.5359,9626.0
2021-06-25 14:40:00,68.24,68.28,68.23,68.23,11020.0,59.5272,59.5621,59.5185,59.5185,11020.0
2021-06-25 14:50:00,68.23,68.35,68.22,68.35,19068.0,59.5185,59.6232,59.5098,59.6232,19068.0
2021-06-25 15:00:00,68.36,68.44,68.36,68.38,19302.0,59.6319,59.7017,59.6319,59.6493,19302.0
2021-06-25 15:10:00,68.36,68.43,68.35,68.41,22506.0,59.6319,59.693,59.6232,59.6755,22506.0
2021-06-25 15:20:00,68.39,68.45,68.36,68.44,42654.0,59.6581,59.7104,59.6319,59.7017,42654.0
2021-06-25 15:30:00,68.44,68.5,68.43,68.46,44536.0,59.7017,59.754,59.693,59.7191,44536.0
2021-06-25 15:40:00,68.47,68.64,68.45,68.64,105984.0,59.7278,59.8761,59.7104,59.8761,105984.0
2021-06-25 15:50:00,68.66,68.79,68.54,68.78,513624.0,59.8936,60.007,59.7889,59.9983,513624.0
2021-06-28 09:30:00,69.01,69.11,68.71,68.71,71402.0,60.1989,60.2861,59.9372,59.9372,71402.0
2021-06-28 09:40:00,68.73,68.8,68.63,68.63,29534.0,59.9547,60.0157,59.8674,59.8674,29534.0
2021-06-28 09:50:00,68.58,68.75,68.57,68.64,15092.0,59.8238,59.9721,59.8151,59.8761,15092.0
2021-06-28 10:00:00,68.63,68.72,68.61,68.62,18392.0,59.8674,59.9459,59.85,59.8587,18392.0
2021-06-28 10:10:00,68.64,68.67,68.61,68.64,15448.0,59.8761,59.9023,59.85,59.8761,15448.0
2021-06-28 10:20:00,68.64,68.78,68.59,68.77,17424.0,59.8761,59.9983,59.8325,59.9895,17424.0
2021-06-28 10:30:00,68.76,68.83,68.75,68.79,17592.0,59.9808,60.0419,59.9721,60.007,17592.0
2021-06-28 10:40:00,68.82,68.93,68.81,68.91,18402.0,60.0332,60.1291,60.0244,60.1117,18402.0
2021-06-28 10:50:00,68.89,68.89,68.79,68.83,12598.0,60.0942,60.0942,60.007,60.0419,12598.0
2021-06-28 11:00:00,68.82,68.95,68.81,68.9,26814.0,60.0332,60.1466,60.0244,60.1029,26814.0
2021-06-28 11:10:00,68.89,68.91,68.82,68.85,13310.0,60.0942,60.1117,60.0332,60.0593,13310.0
2021-06-28 11:20:00,68.83,68.89,68.83,68.83,26822.0,60.0419,60.0942,60.0419,60.0419,26822.0
2021-06-28 11:30:00,68.84,68.96,68.83,68.96,20150.0,60.0506,60.1553,60.0419,60.1553,20150.0
2021-06-28 11:40:00,68.97,68.99,68.94,68.98,13534.0,60.164,60.1815,60.1378,60.1727,13534.0
2021-06-28 11:50:00,68.98,68.99,68.95,68.96,14546.0,60.1727,60.1815,60.1466,60.1553,14546.0
2021-06-28 12:00:00,68.97,68.97,68.9,68.9,50558.0,60.164,60.164,60.1029,60.1029,50558.0
2021-06-28 12:10:00,68.92,68.96,68.9,68.92,14478.0,60.1204,60.1553,60.1029,60.1204,14478.0
2021-06-28 12:20:00,68.93,68.94,68.82,68.83,25770.0,60.1291,60.1378,60.0332,60.0419,25770.0
2021-06-28 12:30:00,68.82,68.83,68.72,68.72,14304.0,60.0332,60.0419,59.9459,59.9459,14304.0
2021-06-28 12:40:00,68.72,68.75,68.67,68.75,17592.0,59.9459,59.9721,59.9023,59.9721,17592.0
2021-06-28 12:50:00,68.75,68.75,68.7,68.73,8624.0,59.9721,59.9721,59.9285,59.9547,8624.0
2021-06-28 13:00:00,68.73,68.76,68.72,68.75,10004.0,59.9547,59.9808,59.9459,59.9721,10004.0
2021-06-28 13:10:00,68.76,68.76,68.6,68.62,14910.0,59.9808,59.9808,59.8412,59.8587,14910.0
2021-06-28 13:20:00,68.63,68.66,68.61,68.63,8646.0,59.8674,59.8936,59.85,59.8674,8646.0
2021-06-28 13:30:00,68.61,68.66,68.6,68.64,16478.0,59.85,59.8936,59.8412,59.8761,16478.0
2021-06-28 13:40:00,68.64,68.73,68.63,68.73,16116.0,59.8761,59.9547,59.8674,59.9547,16116.0
2021-06-28 13:50:00,68.74,68.74,68.72,68.73,77038.0,59.9634,59.9634,59.9459,59.9547,77038.0
2021-06-28 14:00:00,68.74,68.79,68.71,68.71,14016.0,59.9634,60.007,59.9372,59.9372,14016.0
2021-06-28 14:10:00,68.71,68.71,68.64,68.64,13632.0,59.9372,59.9372,59.8761,59.8761,13632.0
2021-06-28 14:20:00,68.64,68.66,68.6,68.6,14870.0,59.8761,59.8936,59.8412,59.8412,14870.0
2021-06-28 14:30:00,68.6,68.6,68.51,68.53,67486.0,59.8412,59.8412,59.7627,59.7802,67486.0
2021-06-28 14:40:00,68.55,68.61,68.54,68.56,21988.0,59.7976,59.85,59.7889,59.8064,21988.0
2021-06-28 14:50:00,68.58,68.58,68.44,68.44,23970.0,59.8238,59.8238,59.7017,59.7017,23970.0
2021-06-28 15:00:00,68.44,68.44,68.36,68.41,26976.0,59.7017,59.7017,59.6319,59.6755,26976.0
2021-06-28 15:10:00,68.41,68.47,68.37,68.45,28100.0,59.6755,59.7278,59.6406,59.7104,28100.0
2021-06-28 15:20:00,68.44,68.49,68.41,68.45,33038.0,59.7017,59.7453,59.6755,59.7104,33038.0
2021-06-28 15:30:00,68.45,68.46,68.39,68.41,41474.0,59.7104,59.7191,59.6581,59.6755,41474.0
2021-06-28 15:40:00,68.4,68.54,68.36,68.47,86366.0,59.6668,59.7889,59.6319,59.7278,86366.0
2021-06-28 15:50:00,68.39,68.66,68.39,68.64,301974.0,59.6581,59.8936,59.6581,59.8761,301974.0
2021-06-29 09:30:00,68.33,68.33,67.85,67.91,219336.0,59.6057,59.6057,59.187,59.2393,219336.0
2021-06-29 09:40:00,67.93,67.98,67.64,67.94,231112.0,59.2568,59.3004,59.0038,59.2655,231112.0
2021-06-29 09:50:00,67.96,67.97,67.76,67.79,82110.0,59.283,59.2917,59.1085,59.1347,82110.0
2021-06-29 10:00:00,67.78,67.81,67.61,67.69,70384.0,59.1259,59.1521,58.9777,59.0474,70384.0
2021-06-29 10:10:00,67.7,67.91,67.68,67.84,93652.0,59.0562,59.2393,59.0387,59.1783,93652.0
2021-06-29 10:20:00,67.84,67.85,67.48,67.48,76252.0,59.1783,59.187,58.8642,58.8642,76252.0
2021-06-29 10:30:00,67.49,67.49,67.21,67.22,102726.0,58.873,58.873,58.6287,58.6374,102726.0
2021-06-29 10:40:00,67.21,67.23,66.94,66.96,79924.0,58.6287,58.6462,58.3932,58.4106,79924.0
2021-06-29 10:50:00,66.96,67.06,66.82,66.83,145940.0,58.4106,58.4979,58.2885,58.2972,145940.0
2021-06-29 11:00:00,66.8,66.83,66.61,66.71,152800.0,58.2711,58.2972,58.1053,58.1926,152800.0
2021-06-29 11:10:00,66.72,66.83,66.67,66.81,47112.0,58.2013,58.2972,58.1577,58.2798,47112.0
2021-06-29 11:20:00,66.8,66.87,66.7,66.72,38354.0,58.2711,58.3321,58.1838,58.2013,38354.0
2021-06-29 11:30:00,66.69,66.79,66.61,66.73,68198.0,58.1751,58.2623,58.1053,58.21,68198.0
2021-06-29 11:40:00,66.73,66.74,66.63,66.63,53888.0,58.21,58.2187,58.1228,58.1228,53888.0
2021-06-29 11:50:00,66.63,66.69,66.49,66.5,63020.0,58.1228,58.1751,58.0007,58.0094,63020.0
2021-06-29 12:00:00,66.51,66.73,66.44,66.73,252444.0,58.0181,58.21,57.957,58.21,252444.0
2021-06-29 12:10:00,66.72,66.73,66.48,66.52,36866.0,58.2013,58.21,57.9919,58.0268,36866.0
2021-06-29 12:20:00,66.54,66.63,66.45,66.6,75784.0,58.0443,58.1228,57.9658,58.0966,75784.0
2021-06-29 12:30:00,66.61,66.67,66.55,66.55,43492.0,58.1053,58.1577,58.053,58.053,43492.0
2021-06-29 12:40:00,66.57,66.66,66.53,66.57,39990.0,58.0704,58.1489,58.0355,58.0704,39990.0
2021-06-29 12:50:00,66.57,66.61,66.56,66.59,15784.0,58.0704,58.1053,58.0617,58.0879,15784.0
2021-06-29 13:00:00,66.58,66.61,66.46,66.51,39994.0,58.0792,58.1053,57.9745,58.0181,39994.0
2021-06-29 13:10:00,66.5,66.5,66.42,66.46,38940.0,58.0094,58.0094,57.9396,57.9745,38940.0
2021-06-29 13:20:00,66.44,66.44,66.36,66.42,44934.0,57.957,57.957,57.8872,57.9396,44934.0
2021-06-29 13:30:00,66.44,66.48,66.38,66.46,32316.0,57.957,57.9919,57.9047,57.9745,32316.0
2021-06-29 13:40:00,66.46,66.52,66.42,66.49,44604.0,57.9745,58.0268,57.9396,58.0007,44604.0
2021-06-29 13:50:00,66.49,66.58,66.48,66.54,58786.0,58.0007,58.0792,57.9919,58.0443,58786.0
2021-06-29 14:00:00,66.52,66.74,66.5,66.74,48594.0,58.0268,58.2187,58.0094,58.2187,48594.0
2021-06-29 14:10:00,66.75,66.78,66.56,66.58,39298.0,58.2275,58.2536,58.0617,58.0792,39298.0
2021-06-29 14:20:00,66.58,66.85,66.58,66.79,124608.0,58.0792,58.3147,58.0792,58.2623,124608.0
2021-06-29 14:30:00,66.8,66.84,66.71,66.72,30536.0,58.2711,58.306,58.1926,58.2013,30536.0
2021-06-29 14:40:00,66.72,66.83,66.72,66.8,29720.0,58.2013,58.2972,58.2013,58.2711,29720.0
2021-06-29 14:50:00,66.78,66.89,66.78,66.87,29162.0,58.2536,58.3496,58.2536,58.3321,29162.0
2021-06-29 15:00:00,66.86,66.86,66.77,66.78,32118.0,58.3234,58.3234,58.2449,58.2536,32118.0
2021-06-29 15:10:00,66.78,66.83,66.73,66.82,36050.0,58.2536,58.2972,58.21,58.2885,36050.0
2021-06-29 15:20:00,66.82,66.92,66.81,66.88,39474.0,58.2885,58.3757,58.2798,58.3409,39474.0
2021-06-29 15:30:00,66.86,66.89,66.73,66.81,70304.0,58.3234,58.3496,58.21,58.2798,70304.0
2021-06-29 15:40:00,66.81,67.0,66.78,66.98,122744.0,58.2798,58.4455,58.2536,58.4281,122744.0
2021-06-29 15:50:00,66.99,67.03,66.86,66.88,377976.0,58.4368,58.4717,58.3234,58.3409,377976.0
2021-06-30 09:30:00,66.33,66.85,66.3,66.48,117294.0,57.8611,58.3147,57.8349,57.9919,117294.0
2021-06-30 09:40:00,66.52,66.61,66.25,66.32,50318.0,58.0268,58.1053,57.7913,57.8524,50318.0
2021-06-30 09:50:00,66.32,66.4,66.22,66.35,42060.0,57.8524,57.9221,57.7651,57.8785,42060.0
2021-06-30 10:00:00,66.33,66.36,66.15,66.21,69412.0,57.8611,57.8872,57.7041,57.7564,69412.0
2021-06-30 10:10:00,66.21,66.22,65.77,65.83,121364.0,57.7564,57.7651,57.3726,57.4249,121364.0
2021-06-30 10:20:00,65.84,65.99,65.73,65.99,60816.0,57.4336,57.5645,57.3377,57.5645,60816.0
2021-06-30 10:30:00,65.99,66.02,65.92,65.92,49788.0,57.5645,57.5907,57.5034,57.5034,49788.0
2021-06-30 10:40:00,65.91,65.93,65.78,65.82,116280.0,57.4947,57.5122,57.3813,57.4162,116280.0
2021-06-30 10:50:00,65.8,65.81,65.58,65.66,77982.0,57.3987,57.4075,57.2068,57.2766,77982.0
2021-06-30 11:00:00,65.66,65.7,65.56,65.59,46234.0,57.2766,57.3115,57.1894,57.2156,46234.0
2021-06-30 11:10:00,65.59,65.61,65.49,65.57,113532.0,57.2156,57.233,57.1283,57.1981,113532.0
2021-06-30 11:20:00,65.58,65.86,65.58,65.75,167382.0,57.2068,57.4511,57.2068,57.3551,167382.0
2021-06-30 11:30:00,65.77,65.8,65.68,65.72,117414.0,57.3726,57.3987,57.2941,57.329,117414.0
2021-06-30 11:40:00,65.72,66.25,65.63,66.25,141712.0,57.329,57.7913,57.2505,57.7913,141712.0
2021-06-30 11:50:00,66.25,66.3,65.99,66.14,106922.0,57.7913,57.8349,57.5645,57.6953,106922.0
2021-06-30 12:00:00,66.14,66.19,66.07,66.12,113596.0,57.6953,57.739,57.6343,57.6779,113596.0
2021-06-30 12:10:00,66.12,66.16,66.05,66.11,168942.0,57.6779,57.7128,57.6168,57.6692,168942.0
2021-06-30 12:20:00,66.1,66.25,66.09,66.1,154852.0,57.6604,57.7913,57.6517,57.6604,154852.0
2021-06-30 12:30:00,66.1,66.19,66.08,66.11,67954.0,57.6604,57.739,57.643,57.6692,67954.0
2021-06-30 12:40:00,66.1,66.14,66.09,66.11,55566.0,57.6604,57.6953,57.6517,57.6692,55566.0
2021-06-30 12:50:00,66.11,66.16,66.1,66.11,23436.0,57.6692,57.7128,57.6604,57.6692,23436.0
2021-06-30 13:00:00,66.12,66.17,66.1,66.13,81856.0,57.6779,57.7215,57.6604,57.6866,81856.0
2021-06-30 13:10:00,66.13,66.14,65.94,65.97,52212.0,57.6866,57.6953,57.5209,57.547,52212.0
2021-06-30 13:20:00,65.99,66.04,65.91,65.99,54056.0,57.5645,57.6081,57.4947,57.5645,54056.0
2021-06-30 13:30:00,66.0,66.02,65.96,66.01,48728.0,57.5732,57.5907,57.5383,57.5819,48728.0
2021-06-30 13:40:00,66.01,66.05,65.98,66.02,39272.0,57.5819,57.6168,57.5558,57.5907,39272.0
2021-06-30 13:50:00,66.01,66.11,65.99,66.08,36202.0,57.5819,57.6692,57.5645,57.643,36202.0
2021-06-30 14:00:00,66.07,66.1,66.02,66.08,26084.0,57.6343,57.6604,57.5907,57.643,26084.0
2021-06-30 14:10:00,66.07,66.12,66.03,66.04,26284.0,57.6343,57.6779,57.5994,57.6081,26284.0
2021-06-30 14:20:00,66.03,66.13,66.0,66.11,52522.0,57.5994,57.6866,57.5732,57.6692,52522.0
2021-06-30 14:30:00,66.11,66.17,66.11,66.17,29548.0,57.6692,57.7215,57.6692,57.7215,29548.0
2021-06-30 14:40:00,66.18,66.2,66.11,66.11,25448.0,57.7302,57.7477,57.6692,57.6692,25448.0
2021-06-30 14:50:00,66.12,66.13,66.02,66.07,36554.0,57.6779,57.6866,57.5907,57.6343,36554.0
2021-06-30 15:00:00,66.07,66.1,66.03,66.06,36038.0,57.6343,57.6604,57.5994,57.6256,36038.0
2021-06-30 15:10:00,66.06,66.06,65.89,65.96,109522.0,57.6256,57.6256,57.4773,57.5383,109522.0
2021-06-30 15:20:00,65.96,66.01,65.92,65.99,110008.0,57.5383,57.5819,57.5034,57.5645,110008.0
2021-06-30 15:30:00,65.99,66.15,65.95,66.13,135584.0,57.5645,57.7041,57.5296,57.6866,135584.0
2021-06-30 15:40:00,66.14,66.23,66.08,66.19,102130.0,57.6953,57.7738,57.643,57.739,102130.0
2021-06-30 15:50:00,66.22,66.33,66.13,66.24,523308.0,57.7651,57.8611,57.6866,57.7826,523308.0
2021-07-01 09:30:00,66.26,66.28,65.85,66.14,198228.0,57.8,57.8175,57.4424,57.6953,198228.0
2021-07-01 09:40:00,66.17,66.65,66.17,66.52,185870.0,57.7215,58.1402,57.7215,58.0268,185870.0
2021-07-01 09:50:00,66.52,66.67,66.39,66.51,81900.0,58.0268,58.1577,57.9134,58.0181,81900.0
2021-07-01 10:00:00,66.48,66.61,66.45,66.58,45652.0,57.9919,58.1053,57.9658,58.0792,45652.0
2021-07-01 10:10:00,66.57,66.74,66.53,66.69,52598.0,58.0704,58.2187,58.0355,58.1751,52598.0
2021-07-01 10:20:00,66.71,66.73,66.58,66.68,56484.0,58.1926,58.21,58.0792,58.1664,56484.0
2021-07-01 10:30:00,66.66,66.73,66.6,66.7,24164.0,58.1489,58.21,58.0966,58.1838,24164.0
2021-07-01 10:40:00,66.71,66.81,66.71,66.73,21852.0,58.1926,58.2798,58.1926,58.21,21852.0
2021-07-01 10:50:00,66.75,66.78,66.68,66.73,28624.0,58.2275,58.2536,58.1664,58.21,28624.0
2021-07-01 11:00:00,66.71,66.8,66.67,66.78,25916.0,58.1926,58.2711,58.1577,58.2536,25916.0
2021-07-01 11:10:00,66.79,66.92,66.77,66.87,40008.0,58.2623,58.3757,58.2449,58.3321,40008.0
2021-07-01 11:20:00,66.85,66.95,66.83,66.94,63388.0,58.3147,58.4019,58.2972,58.3932,63388.0
2021-07-01 11:30:00,66.95,67.01,66.9,67.01,28540.0,58.4019,58.4543,58.3583,58.4543,28540.0
2021-07-01 11:40:00,67.0,67.08,66.96,67.03,25680.0,58.4455,58.5153,58.4106,58.4717,25680.0
2021-07-01 11:50:00,67.04,67.17,67.02,67.12,47242.0,58.4804,58.5938,58.463,58.5502,47242.0
2021-07-01 12:00:00,67.13,67.2,67.1,67.16,32776.0,58.5589,58.62,58.5328,58.5851,32776.0
2021-07-01 12:10:00,67.14,67.17,67.07,67.13,44332.0,58.5677,58.5938,58.5066,58.5589,44332.0
2021-07-01 12:20:00,67.14,67.14,67.01,67.05,44480.0,58.5677,58.5677,58.4543,58.4892,44480.0
2021-07-01 12:30:00,67.05,67.11,67.01,67.01,46552.0,58.4892,58.5415,58.4543,58.4543,46552.0
2021-07-01 12:40:00,67.02,67.14,66.95,67.14,56960.0,58.463,58.5677,58.4019,58.5677,56960.0
2021-07-01 12:50:00,67.17,67.27,67.14,67.16,49402.0,58.5938,58.6811,58.5677,58.5851,49402.0
2021-07-01 13:00:00,67.14,67.18,67.13,67.14,34870.0,58.5677,58.6026,58.5589,58.5677,34870.0
2021-07-01 13:10:00,67.14,67.27,67.13,67.21,36022.0,58.5677,58.6811,58.5589,58.6287,36022.0
2021-07-01 13:20:00,67.21,67.21,67.13,67.17,19934.0,58.6287,58.6287,58.5589,58.5938,19934.0
2021-07-01 13:30:00,67.17,67.28,67.14,67.24,46558.0,58.5938,58.6898,58.5677,58.6549,46558.0
2021-07-01 13:40:00,67.23,67.26,67.14,67.17,19942.0,58.6462,58.6723,58.5677,58.5938,19942.0
2021-07-01 13:50:00,67.17,67.26,67.16,67.21,149852.0,58.5938,58.6723,58.5851,58.6287,149852.0
2021-07-01 14:00:00,67.2,67.22,67.07,67.14,71656.0,58.62,58.6374,58.5066,58.5677,71656.0
2021-07-01 14:10:00,67.15,67.18,67.05,67.17,72706.0,58.5764,58.6026,58.4892,58.5938,72706.0
2021-07-01 14:20:00,67.19,67.3,67.14,67.28,19720.0,58.6113,58.7072,58.5677,58.6898,19720.0
2021-07-01 14:30:00,67.27,67.29,67.21,67.27,48038.0,58.6811,58.6985,58.6287,58.6811,48038.0
2021-07-01 14:40:00,67.28,67.3,67.21,67.22,62786.0,58.6898,58.7072,58.6287,58.6374,62786.0
2021-07-01 14:50:00,67.21,67.23,67.15,67.17,59982.0,58.6287,58.6462,58.5764,58.5938,59982.0
2021-07-01 15:00:00,67.17,67.24,67.13,67.24,58878.0,58.5938,58.6549,58.5589,58.6549,58878.0
2021-07-01 15:10:00,67.24,67.33,67.21,67.22,71218.0,58.6549,58.7334,58.6287,58.6374,71218.0
2021-07-01 15:20:00,67.23,67.28,67.17,67.2,79340.0,58.6462,58.6898,58.5938,58.62,79340.0
2021-07-01 15:30:00,67.2,67.25,67.08,67.08,97486.0,58.62,58.6636,58.5153,58.5153,97486.0
2021-07-01 15:40:00,67.07,67.1,66.92,66.99,165624.0,58.5066,58.5328,58.3757,58.4368,165624.0
2021-07-01 15:50:00,67.0,67.07,66.86,67.02,491164.0,58.4455,58.5066,58.3234,58.463,491164.0
2021-07-02 09:30:00,67.11,67.11,66.46,66.61,90018.0,58.5415,58.5415,57.9745,58.1053,90018.0
2021-07-02 09:40:00,66.62,66.77,66.54,66.69,34584.0,58.1141,58.2449,58.0443,58.1751,34584.0
2021-07-02 09:50:00,66.67,66.75,66.62,66.65,71204.0,58.1577,58.2275,58.1141,58.1402,71204.0
2021-07-02 10:00:00,66.65,66.75,66.64,66.64,32866.0,58.1402,58.2275,58.1315,58.1315,32866.0
2021-07-02 10:10:00,66.65,66.67,66.63,66.65,54592.0,58.1402,58.1577,58.1228,58.1402,54592.0
2021-07-02 10:20:00,66.64,66.67,66.51,66.61,57900.0,58.1315,58.1577,58.0181,58.1053,57900.0
2021-07-02 10:30:00,66.61,66.72,66.59,66.66,28742.0,58.1053,58.2013,58.0879,58.1489,28742.0
2021-07-02 10:40:00,66.64,66.73,66.64,66.69,33570.0,58.1315,58.21,58.1315,58.1751,33570.0
2021-07-02 10:50:00,66.69,66.74,66.67,66.67,11564.0,58.1751,58.2187,58.1577,58.1577,11564.0
2021-07-02 11:00:00,66.66,66.79,66.66,66.71,20100.0,58.1489,58.2623,58.1489,58.1926,20100.0
2021-07-02 11:10:00,66.7,66.73,66.64,66.69,27384.0,58.1838,58.21,58.1315,58.1751,27384.0
2021-07-02 11:20:00,66.7,66.76,66.69,66.75,24460.0,58.1838,58.2362,58.1751,58.2275,24460.0
2021-07-02 11:30:00,66.75,66.81,66.7,66.73,170712.0,58.2275,58.2798,58.1838,58.21,170712.0
2021-07-02 11:40:00,66.72,66.75,66.68,66.74,22248.0,58.2013,58.2275,58.1664,58.2187,22248.0
2021-07-02 11:50:00,66.73,66.83,66.72,66.83,27680.0,58.21,58.2972,58.2013,58.2972,27680.0
2021-07-02 12:00:00,66.82,66.88,66.81,66.88,22664.0,58.2885,58.3409,58.2798,58.3409,22664.0
2021-07-02 12:10:00,66.88,66.88,66.78,66.81,26880.0,58.3409,58.3409,58.2536,58.2798,26880.0
2021-07-02 12:20:00,66.8,66.86,66.77,66.84,32672.0,58.2711,58.3234,58.2449,58.306,32672.0
2021-07-02 12:30:00,66.84,66.88,66.8,66.88,35690.0,58.306,58.3409,58.2711,58.3409,35690.0
2021-07-02 12:40:00,66.9,67.11,66.9,67.1,14338.0,58.3583,58.5415,58.3583,58.5328,14338.0
2021-07-02 12:50:00,67.09,67.21,67.08,67.19,15692.0,58.524,58.6287,58.5153,58.6113,15692.0
2021-07-02 13:00:00,67.19,67.27,67.14,67.14,17562.0,58.6113,58.6811,58.5677,58.5677,17562.0
2021-07-02 13:10:00,67.14,67.16,67.05,67.08,16786.0,58.5677,58.5851,58.4892,58.5153,16786.0
2021-07-02 13:20:00,67.1,67.11,67.04,67.04,34300.0,58.5328,58.5415,58.4804,58.4804,34300.0
2021-07-02 13:30:00,67.07,67.14,67.07,67.12,11464.0,58.5066,58.5677,58.5066,58.5502,11464.0
2021-07-02 13:40:00,67.14,67.14,67.09,67.1,10188.0,58.5677,58.5677,58.524,58.5328,10188.0
2021-07-02 13:50:00,67.11,67.11,67.04,67.08,14802.0,58.5415,58.5415,58.4804,58.5153,14802.0
2021-07-02 14:00:00,67.08,67.08,66.99,67.04,18018.0,58.5153,58.5153,58.4368,58.4804,18018.0
2021-07-02 14:10:00,67.05,67.08,67.01,67.06,13428.0,58.4892,58.5153,58.4543,58.4979,13428.0
2021-07-02 14:20:00,67.05,67.07,67.0,67.07,17338.0,58.4892,58.5066,58.4455,58.5066,17338.0
2021-07-02 14:30:00,67.07,67.15,67.06,67.15,22808.0,58.5066,58.5764,58.4979,58.5764,22808.0
2021-07-02 14:40:00,67.16,67.3,67.16,67.28,51078.0,58.5851,58.7072,58.5851,58.6898,51078.0
2021-07-02 14:50:00,67.28,67.33,67.25,67.33,62998.0,58.6898,58.7334,58.6636,58.7334,62998.0
2021-07-02 15:00:00,67.33,67.48,67.32,67.45,45806.0,58.7334,58.8642,58.7247,58.8381,45806.0
2021-07-02 15:10:00,67.46,67.5,67.35,67.37,48086.0,58.8468,58.8817,58.7508,58.7683,48086.0
2021-07-02 15:20:00,67.36,67.36,67.25,67.32,41898.0,58.7596,58.7596,58.6636,58.7247,41898.0
2021-07-02 15:30:00,67.32,67.35,67.24,67.35,61462.0,58.7247,58.7508,58.6549,58.7508,61462.0
2021-07-02 15:40:00,67.35,67.37,67.27,67.33,76248.0,58.7508,58.7683,58.6811,58.7334,76248.0
2021-07-02 15:50:00,67.35,67.45,67.27,67.37,332538.0,58.7508,58.8381,58.6811,58.7683,332538.0
2021-07-06 09:30:00,66.61,66.87,66.53,66.58,88734.0,58.5846,58.8132,58.5142,58.5582,88734.0
2021-07-06 09:40:00,66.58,66.58,66.42,66.45,26018.0,58.5582,58.5582,58.4175,58.4438,26018.0
2021-07-06 09:50:00,66.5,66.5,66.29,66.32,16656.0,58.4878,58.4878,58.3031,58.3295,16656.0
2021-07-06 10:00:00,66.32,66.41,66.22,66.31,37070.0,58.3295,58.4087,58.2416,58.3207,37070.0
2021-07-06 10:10:00,66.29,66.35,66.21,66.31,24228.0,58.3031,58.3559,58.2328,58.3207,24228.0
2021-07-06 10:20:00,66.3,66.36,66.19,66.27,27458.0,58.3119,58.3647,58.2152,58.2855,27458.0
2021-07-06 10:30:00,66.25,66.3,66.04,66.29,25670.0,58.2679,58.3119,58.0832,58.3031,25670.0
2021-07-06 10:40:00,66.3,66.39,66.14,66.19,55358.0,58.3119,58.3911,58.1712,58.2152,55358.0
2021-07-06 10:50:00,66.15,66.23,66.05,66.05,22476.0,58.18,58.2504,58.092,58.092,22476.0
2021-07-06 11:00:00,66.04,66.1,65.95,65.96,44574.0,58.0832,58.136,58.0041,58.0129,44574.0
2021-07-06 11:10:00,65.95,65.95,65.83,65.83,31158.0,58.0041,58.0041,57.8985,57.8985,31158.0
2021-07-06 11:20:00,65.81,65.83,65.63,65.76,33978.0,57.881,57.8985,57.7226,57.837,33978.0
2021-07-06 11:30:00,65.76,66.0,65.76,65.97,18994.0,57.837,58.0481,57.837,58.0217,18994.0
2021-07-06 11:40:00,66.0,66.15,65.99,66.15,20110.0,58.0481,58.18,58.0393,58.18,20110.0
2021-07-06 11:50:00,66.12,66.28,66.11,66.25,31872.0,58.1536,58.2943,58.1448,58.2679,31872.0
2021-07-06 12:00:00,66.24,66.36,66.2,66.32,38462.0,58.2591,58.3647,58.224,58.3295,38462.0
2021-07-06 12:10:00,66.34,66.6,66.34,66.6,54766.0,58.3471,58.5758,58.3471,58.5758,54766.0
2021-07-06 12:20:00,66.58,66.62,66.41,66.43,13368.0,58.5582,58.5934,58.4087,58.4263,13368.0
2021-07-06 12:30:00,66.42,66.49,66.36,66.41,16364.0,58.4175,58.479,58.3647,58.4087,16364.0
2021-07-06 12:40:00,66.39,66.41,66.23,66.29,17388.0,58.3911,58.4087,58.2504,58.3031,17388.0
2021-07-06 12:50:00,66.28,66.35,66.28,66.33,10810.0,58.2943,58.3559,58.2943,58.3383,10810.0
2021-07-06 13:00:00,66.35,66.46,66.33,66.45,10780.0,58.3559,58.4526,58.3383,58.4438,10780.0
2021-07-06 13:10:00,66.46,66.48,66.35,66.38,9606.0,58.4526,58.4702,58.3559,58.3823,9606.0
2021-07-06 13:20:00,66.38,66.43,66.28,66.32,8492.0,58.3823,58.4263,58.2943,58.3295,8492.0
2021-07-06 13:30:00,66.33,66.33,66.2,66.24,43518.0,58.3383,58.3383,58.224,58.2591,43518.0
2021-07-06 13:40:00,66.24,66.35,66.22,66.31,51552.0,58.2591,58.3559,58.2416,58.3207,51552.0
2021-07-06 13:50:00,66.31,66.32,66.21,66.22,30402.0,58.3207,58.3295,58.2328,58.2416,30402.0
2021-07-06 14:00:00,66.22,66.38,66.21,66.38,33198.0,58.2416,58.3823,58.2328,58.3823,33198.0
2021-07-06 14:10:00,66.38,66.39,66.33,66.37,12658.0,58.3823,58.3911,58.3383,58.3735,12658.0
2021-07-06 14:20:00,66.37,66.43,66.37,66.42,10088.0,58.3735,58.4263,58.3735,58.4175,10088.0
2021-07-06 14:30:00,66.43,66.51,66.43,66.5,12106.0,58.4263,58.4966,58.4263,58.4878,12106.0
2021-07-06 14:40:00,66.5,66.5,66.36,66.39,40154.0,58.4878,58.4878,58.3647,58.3911,40154.0
2021-07-06 14:50:00,66.39,66.42,66.36,66.39,26680.0,58.3911,58.4175,58.3647,58.3911,26680.0
2021-07-06 15:00:00,66.39,66.44,66.36,66.42,41230.0,58.3911,58.435,58.3647,58.4175,41230.0
2021-07-06 15:10:00,66.4,66.47,66.34,66.36,45296.0,58.3999,58.4614,58.3471,58.3647,45296.0
2021-07-06 15:20:00,66.35,66.42,66.33,66.39,19294.0,58.3559,58.4175,58.3383,58.3911,19294.0
2021-07-06 15:30:00,66.4,66.48,66.4,66.47,26884.0,58.3999,58.4702,58.3999,58.4614,26884.0
2021-07-06 15:40:00,66.48,66.63,66.44,66.63,37522.0,58.4702,58.6022,58.435,58.6022,37522.0
2021-07-06 15:50:00,66.65,66.72,66.51,66.66,260216.0,58.6197,58.6813,58.4966,58.6285,260216.0
2021-07-07 09:30:00,66.6,66.6,66.23,66.46,32550.0,58.5758,58.5758,58.2504,58.4526,32550.0
2021-07-07 09:40:00,66.47,66.61,66.36,66.57,24808.0,58.4614,58.5846,58.3647,58.5494,24808.0
2021-07-07 09:50:00,66.58,66.63,66.32,66.39,23856.0,58.5582,58.6022,58.3295,58.3911,23856.0
2021-07-07 10:00:00,66.42,66.58,66.42,66.52,28660.0,58.4175,58.5582,58.4175,58.5054,28660.0
2021-07-07 10:10:00,66.54,66.61,66.45,66.45,35536.0,58.523,58.5846,58.4438,58.4438,35536.0
2021-07-07 10:20:00,66.44,66.46,66.38,66.46,20628.0,58.435,58.4526,58.3823,58.4526,20628.0
2021-07-07 10:30:00,66.49,66.56,66.4,66.52,17286.0,58.479,58.5406,58.3999,58.5054,17286.0
2021-07-07 10:40:00,66.51,66.67,66.43,66.66,23424.0,58.4966,58.6373,58.4263,58.6285,23424.0
2021-07-07 10:50:00,66.67,66.7,66.6,66.63,21268.0,58.6373,58.6637,58.5758,58.6022,21268.0
2021-07-07 11:00:00,66.62,66.64,66.2,66.24,67226.0,58.5934,58.611,58.224,58.2591,67226.0
2021-07-07 11:10:00,66.27,66.41,66.27,66.38,20888.0,58.2855,58.4087,58.2855,58.3823,20888.0
2021-07-07 11:20:00,66.38,66.52,66.35,66.5,21624.0,58.3823,58.5054,58.3559,58.4878,21624.0
2021-07-07 11:30:00,66.48,66.67,66.48,66.67,35766.0,58.4702,58.6373,58.4702,58.6373,35766.0
2021-07-07 11:40:00,66.73,66.75,66.58,66.64,31110.0,58.6901,58.7077,58.5582,58.611,31110.0
2021-07-07 11:50:00,66.64,66.66,66.43,66.49,26308.0,58.611,58.6285,58.4263,58.479,26308.0
2021-07-07 12:00:00,66.47,66.55,66.45,66.54,23248.0,58.4614,58.5318,58.4438,58.523,23248.0
2021-07-07 12:10:00,66.55,66.66,66.52,66.66,15420.0,58.5318,58.6285,58.5054,58.6285,15420.0
2021-07-07 12:20:00,66.65,66.72,66.64,66.7,21218.0,58.6197,58.6813,58.611,58.6637,21218.0
2021-07-07 12:30:00,66.7,66.76,66.65,66.67,23174.0,58.6637,58.7165,58.6197,58.6373,23174.0
2021-07-07 12:40:00,66.66,66.7,66.61,66.7,15996.0,58.6285,58.6637,58.5846,58.6637,15996.0
2021-07-07 12:50:00,66.7,66.83,66.67,66.72,42242.0,58.6637,58.7781,58.6373,58.6813,42242.0
2021-07-07 13:00:00,66.73,66.73,66.63,66.66,12644.0,58.6901,58.6901,58.6022,58.6285,12644.0
2021-07-07 13:10:00,66.65,66.66,66.54,66.54,9866.0,58.6197,58.6285,58.523,58.523,9866.0
2021-07-07 13:20:00,66.53,66.55,66.38,66.39,30024.0,58.5142,58.5318,58.3823,58.3911,30024.0
2021-07-07 13:30:00,66.38,66.54,66.36,66.54,11922.0,58.3823,58.523,58.3647,58.523,11922.0
2021-07-07 13:40:00,66.58,66.67,66.56,66.64,15214.0,58.5582,58.6373,58.5406,58.611,15214.0
2021-07-07 13:50:00,66.66,66.76,66.58,66.65,15366.0,58.6285,58.7165,58.5582,58.6197,15366.0
2021-07-07 14:00:00,66.64,66.68,66.57,66.68,11098.0,58.611,58.6461,58.5494,58.6461,11098.0
2021-07-07 14:10:00,66.67,66.69,66.55,66.63,23208.0,58.6373,58.6549,58.5318,58.6022,23208.0
2021-07-07 14:20:00,66.6,66.61,66.5,66.51,12754.0,58.5758,58.5846,58.4878,58.4966,12754.0
2021-07-07 14:30:00,66.49,66.59,66.48,66.53,17822.0,58.479,58.567,58.4702,58.5142,17822.0
2021-07-07 14:40:00,66.54,66.58,66.51,66.56,19006.0,58.523,58.5582,58.4966,58.5406,19006.0
2021-07-07 14:50:00,66.58,66.61,66.54,66.56,22690.0,58.5582,58.5846,58.523,58.5406,22690.0
2021-07-07 15:00:00,66.56,66.57,66.45,66.56,48732.0,58.5406,58.5494,58.4438,58.5406,48732.0
2021-07-07 15:10:00,66.56,66.58,66.51,66.55,25534.0,58.5406,58.5582,58.4966,58.5318,25534.0
2021-07-07 15:20:00,66.55,66.67,66.55,66.64,35638.0,58.5318,58.6373,58.5318,58.611,35638.0
2021-07-07 15:30:00,66.64,66.72,66.61,66.66,30496.0,58.611,58.6813,58.5846,58.6285,30496.0
2021-07-07 15:40:00,66.66,66.75,66.66,66.7,78524.0,58.6285,58.7077,58.6285,58.6637,78524.0
2021-07-07 15:50:00,66.72,66.75,66.67,66.73,149872.0,58.6813,58.7077,58.6373,58.6901,149872.0
2021-07-08 09:30:00,66.18,66.44,66.11,66.3,68616.0,58.2064,58.435,58.1448,58.3119,68616.0
2021-07-08 09:40:00,66.27,66.5,66.15,66.47,30682.0,58.2855,58.4878,58.18,58.4614,30682.0
2021-07-08 09:50:00,66.47,66.65,66.46,66.63,29114.0,58.4614,58.6197,58.4526,58.6022,29114.0
2021-07-08 10:00:00,66.57,66.6,66.43,66.48,32202.0,58.5494,58.5758,58.4263,58.4702,32202.0
2021-07-08 10:10:00,66.44,66.46,66.1,66.13,38470.0,58.435,58.4526,58.136,58.1624,38470.0
2021-07-08 10:20:00,66.09,66.15,66.0,66.14,125542.0,58.1272,58.18,58.0481,58.1712,125542.0
2021-07-08 10:30:00,66.18,66.3,66.18,66.28,75444.0,58.2064,58.3119,58.2064,58.2943,75444.0
2021-07-08 10:40:00,66.28,66.55,66.27,66.44,73032.0,58.2943,58.5318,58.2855,58.435,73032.0
2021-07-08 10:50:00,66.42,66.5,66.38,66.44,38688.0,58.4175,58.4878,58.3823,58.435,38688.0
2021-07-08 11:00:00,66.44,66.5,66.41,66.46,67612.0,58.435,58.4878,58.4087,58.4526,67612.0
2021-07-08 11:10:00,66.48,66.48,66.27,66.32,16542.0,58.4702,58.4702,58.2855,58.3295,16542.0
2021-07-08 11:20:00,66.32,66.35,66.17,66.2,36526.0,58.3295,58.3559,58.1976,58.224,36526.0
2021-07-08 11:30:00,66.2,66.21,66.05,66.07,46932.0,58.224,58.2328,58.092,58.1096,46932.0
2021-07-08 11:40:00,66.07,66.23,66.07,66.17,35638.0,58.1096,58.2504,58.1096,58.1976,35638.0
2021-07-08 11:50:00,66.17,66.17,66.0,66.08,46194.0,58.1976,58.1976,58.0481,58.1184,46194.0
2021-07-08 12:00:00,66.08,66.1,66.02,66.04,27010.0,58.1184,58.136,58.0657,58.0832,27010.0
2021-07-08 12:10:00,66.04,66.16,66.0,66.14,23966.0,58.0832,58.1888,58.0481,58.1712,23966.0
2021-07-08 12:20:00,66.15,66.22,66.14,66.15,17712.0,58.18,58.2416,58.1712,58.18,17712.0
2021-07-08 12:30:00,66.14,66.24,66.14,66.17,17310.0,58.1712,58.2591,58.1712,58.1976,17310.0
2021-07-08 12:40:00,66.16,66.26,66.14,66.24,13522.0,58.1888,58.2767,58.1712,58.2591,13522.0
2021-07-08 12:50:00,66.22,66.27,66.21,66.25,18354.0,58.2416,58.2855,58.2328,58.2679,18354.0
2021-07-08 13:00:00,66.26,66.26,66.11,66.14,21370.0,58.2767,58.2767,58.1448,58.1712,21370.0
2021-07-08 13:10:00,66.13,66.17,66.1,66.17,14480.0,58.1624,58.1976,58.136,58.1976,14480.0
2021-07-08 13:20:00,66.17,66.17,66.06,66.17,29110.0,58.1976,58.1976,58.1008,58.1976,29110.0
2021-07-08 13:30:00,66.16,66.18,66.08,66.08,12926.0,58.1888,58.2064,58.1184,58.1184,12926.0
2021-07-08 13:40:00,66.08,66.11,66.03,66.11,25746.0,58.1184,58.1448,58.0744,58.1448,25746.0
2021-07-08 13:50:00,66.12,66.18,66.06,66.09,18438.0,58.1536,58.2064,58.1008,58.1272,18438.0
2021-07-08 14:00:00,66.09,66.12,66.05,66.06,19422.0,58.1272,58.1536,58.092,58.1008,19422.0
2021-07-08 14:10:00,66.05,66.15,66.04,66.11,19534.0,58.092,58.18,58.0832,58.1448,19534.0
2021-07-08 14:20:00,66.14,66.17,66.1,66.15,15942.0,58.1712,58.1976,58.136,58.18,15942.0
2021-07-08 14:30:00,66.15,66.19,66.08,66.11,14348.0,58.18,58.2152,58.1184,58.1448,14348.0
2021-07-08 14:40:00,66.11,66.13,66.03,66.06,17168.0,58.1448,58.1624,58.0744,58.1008,17168.0
2021-07-08 14:50:00,66.06,66.14,66.05,66.11,13998.0,58.1008,58.1712,58.092,58.1448,13998.0
2021-07-08 15:00:00,66.13,66.17,66.09,66.11,42062.0,58.1624,58.1976,58.1272,58.1448,42062.0
2021-07-08 15:10:00,66.09,66.09,65.92,65.94,27406.0,58.1272,58.1272,57.9777,57.9953,27406.0
2021-07-08 15:20:00,65.95,66.05,65.94,65.99,29772.0,58.0041,58.092,57.9953,58.0393,29772.0
2021-07-08 15:30:00,66.0,66.06,65.97,65.97,37122.0,58.0481,58.1008,58.0217,58.0217,37122.0
2021-07-08 15:40:00,65.96,65.96,65.84,65.89,65628.0,58.0129,58.0129,57.9073,57.9513,65628.0
2021-07-08 15:50:00,65.85,66.13,65.85,66.01,308956.0,57.9161,58.1624,57.9161,58.0569,308956.0
2021-07-09 09:30:00,66.14,66.33,66.0,66.33,30490.0,58.1712,58.3383,58.0481,58.3383,30490.0
2021-07-09 09:40:00,66.29,66.33,66.1,66.18,30788.0,58.3031,58.3383,58.136,58.2064,30788.0
2021-07-09 09:50:00,66.17,66.27,66.16,66.19,34542.0,58.1976,58.2855,58.1888,58.2152,34542.0
2021-07-09 10:00:00,66.17,66.27,66.17,66.17,30730.0,58.1976,58.2855,58.1976,58.1976,30730.0
2021-07-09 10:10:00,66.15,66.21,66.1,66.1,35330.0,58.18,58.2328,58.136,58.136,35330.0
2021-07-09 10:20:00,66.1,66.1,66.0,66.05,33442.0,58.136,58.136,58.0481,58.092,33442.0
2021-07-09 10:30:00,66.05,66.06,65.84,65.85,21378.0,58.092,58.1008,57.9073,57.9161,21378.0
2021-07-09 10:40:00,65.85,65.87,65.77,65.82,17712.0,57.9161,57.9337,57.8458,57.8897,17712.0
2021-07-09 10:50:00,65.83,65.92,65.7,65.71,18742.0,57.8985,57.9777,57.7842,57.793,18742.0
2021-07-09 11:00:00,65.72,65.81,65.65,65.79,16296.0,57.8018,57.881,57.7402,57.8634,16296.0
2021-07-09 11:10:00,65.8,65.92,65.78,65.85,82458.0,57.8722,57.9777,57.8546,57.9161,82458.0
2021-07-09 11:20:00,65.86,65.97,65.82,65.95,106238.0,57.9249,58.0217,57.8897,58.0041,106238.0
2021-07-09 11:30:00,65.97,65.99,65.88,65.9,44070.0,58.0217,58.0393,57.9425,57.9601,44070.0
2021-07-09 11:40:00,65.91,66.02,65.91,65.98,13360.0,57.9689,58.0657,57.9689,58.0305,13360.0
2021-07-09 11:50:00,65.98,66.14,65.98,66.09,26158.0,58.0305,58.1712,58.0305,58.1272,26158.0
2021-07-09 12:00:00,66.08,66.19,66.07,66.19,21072.0,58.1184,58.2152,58.1096,58.2152,21072.0
2021-07-09 12:10:00,66.18,66.19,66.1,66.1,15480.0,58.2064,58.2152,58.136,58.136,15480.0
2021-07-09 12:20:00,66.11,66.11,65.99,65.99,17164.0,58.1448,58.1448,58.0393,58.0393,17164.0
2021-07-09 12:30:00,66.0,66.02,65.96,66.02,21738.0,58.0481,58.0657,58.0129,58.0657,21738.0
2021-07-09 12:40:00,66.02,66.07,66.0,66.0,18998.0,58.0657,58.1096,58.0481,58.0481,18998.0
2021-07-09 12:50:00,65.98,66.07,65.95,65.95,45640.0,58.0305,58.1096,58.0041,58.0041,45640.0
2021-07-09 13:00:00,65.97,66.11,65.97,66.07,27048.0,58.0217,58.1448,58.0217,58.1096,27048.0
2021-07-09 13:10:00,66.06,66.08,66.01,66.01,27498.0,58.1008,58.1184,58.0569,58.0569,27498.0
2021-07-09 13:20:00,66.02,66.07,65.99,66.06,11222.0,58.0657,58.1096,58.0393,58.1008,11222.0
2021-07-09 13:30:00,66.08,66.1,66.04,66.05,16024.0,58.1184,58.136,58.0832,58.092,16024.0
2021-07-09 13:40:00,66.05,66.08,66.01,66.08,23596.0,58.092,58.1184,58.0569,58.1184,23596.0
2021-07-09 13:50:00,66.1,66.16,66.1,66.14,20794.0,58.136,58.1888,58.136,58.1712,20794.0
2021-07-09 14:00:00,66.15,66.24,66.15,66.17,47996.0,58.18,58.2591,58.18,58.1976,47996.0
2021-07-09 14:10:00,66.2,66.21,66.14,66.21,34116.0,58.224,58.2328,58.1712,58.2328,34116.0
2021-07-09 14:20:00,66.21,66.28,66.17,66.25,76610.0,58.2328,58.2943,58.1976,58.2679,76610.0
2021-07-09 14:30:00,66.27,66.53,66.26,66.52,46574.0,58.2855,58.5142,58.2767,58.5054,46574.0
2021-07-09 14:40:00,66.53,66.58,66.37,66.39,75516.0,58.5142,58.5582,58.3735,58.3911,75516.0
2021-07-09 14:50:00,66.39,66.4,66.29,66.31,70304.0,58.3911,58.3999,58.3031,58.3207,70304.0
2021-07-09 15:00:00,66.31,66.39,66.3,66.38,75554.0,58.3207,58.3911,58.3119,58.3823,75554.0
2021-07-09 15:10:00,66.38,66.39,66.34,66.37,80958.0,58.3823,58.3911,58.3471,58.3735,80958.0
2021-07-09 15:20:00,66.36,66.38,66.3,66.36,51978.0,58.3647,58.3823,58.3119,58.3647,51978.0
2021-07-09 15:30:00,66.36,66.42,66.28,66.33,52158.0,58.3647,58.4175,58.2943,58.3383,52158.0
2021-07-09 15:40:00,66.34,66.38,66.23,66.35,82022.0,58.3471,58.3823,58.2504,58.3559,82022.0
2021-07-09 15:50:00,66.38,66.46,66.27,66.42,272196.0,58.3823,58.4526,58.2855,58.4175,272196.0
2021-07-12 09:30:00,66.26,66.33,65.99,66.17,42894.0,58.2767,58.3383,58.0393,58.1976,42894.0
2021-07-12 09:40:00,66.21,66.38,66.21,66.33,18174.0,58.2328,58.3823,58.2328,58.3383,18174.0
2021-07-12 09:50:00,66.25,66.28,66.11,66.18,13836.0,58.2679,58.2943,58.1448,58.2064,13836.0
2021-07-12 10:00:00,66.18,66.3,66.07,66.25,13466.0,58.2064,58.3119,58.1096,58.2679,13466.0
2021-07-12 10:10:00,66.27,66.33,66.24,66.33,8742.0,58.2855,58.3383,58.2591,58.3383,8742.0
2021-07-12 10:20:00,66.39,66.54,66.37,66.54,14550.0,58.3911,58.523,58.3735,58.523,14550.0
2021-07-12 10:30:00,66.53,66.58,66.48,66.55,9552.0,58.5142,58.5582,58.4702,58.5318,9552.0
2021-07-12 10:40:00,66.53,66.57,66.47,66.55,8598.0,58.5142,58.5494,58.4614,58.5318,8598.0
2021-07-12 10:50:00,66.52,66.55,66.46,66.5,10276.0,58.5054,58.5318,58.4526,58.4878,10276.0
2021-07-12 11:00:00,66.51,66.55,66.44,66.52,13024.0,58.4966,58.5318,58.435,58.5054,13024.0
2021-07-12 11:10:00,66.52,66.65,66.51,66.65,71346.0,58.5054,58.6197,58.4966,58.6197,71346.0
2021-07-12 11:20:00,66.66,66.68,66.58,66.64,15030.0,58.6285,58.6461,58.5582,58.611,15030.0
2021-07-12 11:30:00,66.66,66.69,66.5,66.56,6364.0,58.6285,58.6549,58.4878,58.5406,6364.0
2021-07-12 11:40:00,66.57,66.63,66.56,66.57,11078.0,58.5494,58.6022,58.5406,58.5494,11078.0
2021-07-12 11:50:00,66.58,66.64,66.54,66.62,14166.0,58.5582,58.611,58.523,58.5934,14166.0
2021-07-12 12:00:00,66.64,66.73,66.63,66.7,9674.0,58.611,58.6901,58.6022,58.6637,9674.0
2021-07-12 12:10:00,66.68,66.74,66.67,66.73,13942.0,58.6461,58.6989,58.6373,58.6901,13942.0
2021-07-12 12:20:00,66.72,66.74,66.65,66.69,21436.0,58.6813,58.6989,58.6197,58.6549,21436.0
2021-07-12 12:30:00,66.69,66.72,66.67,66.7,12806.0,58.6549,58.6813,58.6373,58.6637,12806.0
2021-07-12 12:40:00,66.69,66.75,66.69,66.72,42058.0,58.6549,58.7077,58.6549,58.6813,42058.0
2021-07-12 12:50:00,66.71,66.73,66.66,66.72,14312.0,58.6725,58.6901,58.6285,58.6813,14312.0
2021-07-12 13:00:00,66.74,66.79,66.71,66.78,26508.0,58.6989,58.7429,58.6725,58.7341,26508.0
2021-07-12 13:10:00,66.79,66.82,66.72,66.75,13186.0,58.7429,58.7693,58.6813,58.7077,13186.0
2021-07-12 13:20:00,66.76,66.83,66.72,66.8,8316.0,58.7165,58.7781,58.6813,58.7517,8316.0
2021-07-12 13:30:00,66.79,66.82,66.77,66.78,9280.0,58.7429,58.7693,58.7253,58.7341,9280.0
2021-07-12 13:40:00,66.76,66.77,66.71,66.72,16424.0,58.7165,58.7253,58.6725,58.6813,16424.0
2021-07-12 13:50:00,66.71,66.76,66.63,66.63,25314.0,58.6725,58.7165,58.6022,58.6022,25314.0
2021-07-12 14:00:00,66.6,66.67,66.58,66.6,13104.0,58.5758,58.6373,58.5582,58.5758,13104.0
2021-07-12 14:10:00,66.6,66.64,66.56,66.59,37816.0,58.5758,58.611,58.5406,58.567,37816.0
2021-07-12 14:20:00,66.57,66.58,66.45,66.54,22966.0,58.5494,58.5582,58.4438,58.523,22966.0
2021-07-12 14:30:00,66.55,66.59,66.51,66.55,30272.0,58.5318,58.567,58.4966,58.5318,30272.0
2021-07-12 14:40:00,66.56,66.61,66.53,66.53,11638.0,58.5406,58.5846,58.5142,58.5142,11638.0
2021-07-12 14:50:00,66.54,66.59,66.48,66.52,26770.0,58.523,58.567,58.4702,58.5054,26770.0
2021-07-12 15:00:00,66.52,66.58,66.5,66.57,30452.0,58.5054,58.5582,58.4878,58.5494,30452.0
2021-07-12 15:10:00,66.55,66.55,66.48,66.51,17766.0,58.5318,58.5318,58.4702,58.4966,17766.0
2021-07-12 15:20:00,66.5,66.54,66.47,66.52,16364.0,58.4878,58.523,58.4614,58.5054,16364.0
2021-07-12 15:30:00,66.52,66.56,66.49,66.51,24450.0,58.5054,58.5406,58.479,58.4966,24450.0
2021-07-12 15:40:00,66.51,66.63,66.51,66.6,31098.0,58.4966,58.6022,58.4966,58.5758,31098.0
2021-07-12 15:50:00,66.59,66.77,66.56,66.74,215342.0,58.567,58.7253,58.5406,58.6989,215342.0
2021-07-13 09:30:00,66.67,66.84,66.55,66.6,41216.0,58.6373,58.7869,58.5318,58.5758,41216.0
2021-07-13 09:40:00,66.64,66.7,66.36,66.37,11904.0,58.611,58.6637,58.3647,58.3735,11904.0
2021-07-13 09:50:00,66.45,66.56,66.42,66.47,13406.0,58.4438,58.5406,58.4175,58.4614,13406.0
2021-07-13 10:00:00,66.46,66.59,66.4,66.57,12426.0,58.4526,58.567,58.3999,58.5494,12426.0
2021-07-13 10:10:00,66.6,66.69,66.6,66.64,7246.0,58.5758,58.6549,58.5758,58.611,7246.0
2021-07-13 10:20:00,66.61,66.69,66.53,66.57,17050.0,58.5846,58.6549,58.5142,58.5494,17050.0
2021-07-13 10:30:00,66.54,66.61,66.51,66.57,14556.0,58.523,58.5846,58.4966,58.5494,14556.0
2021-07-13 10:40:00,66.56,66.56,66.42,66.43,18552.0,58.5406,58.5406,58.4175,58.4263,18552.0
2021-07-13 10:50:00,66.44,66.44,66.29,66.37,18708.0,58.435,58.435,58.3031,58.3735,18708.0
2021-07-13 11:00:00,66.36,66.43,66.33,66.39,15996.0,58.3647,58.4263,58.3383,58.3911,15996.0
2021-07-13 11:10:00,66.38,66.39,66.29,66.32,17728.0,58.3823,58.3911,58.3031,58.3295,17728.0
2021-07-13 11:20:00,66.32,66.32,66.13,66.13,17438.0,58.3295,58.3295,58.1624,58.1624,17438.0
2021-07-13 11:30:00,66.13,66.25,66.08,66.14,29224.0,58.1624,58.2679,58.1184,58.1712,29224.0
2021-07-13 11:40:00,66.14,66.25,66.14,66.23,30384.0,58.1712,58.2679,58.1712,58.2504,30384.0
2021-07-13 11:50:00,66.22,66.27,66.2,66.22,20618.0,58.2416,58.2855,58.224,58.2416,20618.0
2021-07-13 12:00:00,66.22,66.31,66.22,66.3,20054.0,58.2416,58.3207,58.2416,58.3119,20054.0
2021-07-13 12:10:00,66.3,66.33,66.24,66.27,35262.0,58.3119,58.3383,58.2591,58.2855,35262.0
2021-07-13 12:20:00,66.28,66.33,66.28,66.33,12556.0,58.2943,58.3383,58.2943,58.3383,12556.0
2021-07-13 12:30:00,66.32,66.33,66.27,66.31,11972.0,58.3295,58.3383,58.2855,58.3207,11972.0
2021-07-13 12:40:00,66.31,66.36,66.3,66.35,9878.0,58.3207,58.3647,58.3119,58.3559,9878.0
2021-07-13 12:50:00,66.33,66.39,66.32,66.38,13260.0,58.3383,58.3911,58.3295,58.3823,13260.0
2021-07-13 13:00:00,66.38,66.38,66.31,66.33,11666.0,58.3823,58.3823,58.3207,58.3383,11666.0
2021-07-13 13:10:00,66.33,66.33,66.24,66.3,14824.0,58.3383,58.3383,58.2591,58.3119,14824.0
2021-07-13 13:20:00,66.29,66.37,66.27,66.37,25602.0,58.3031,58.3735,58.2855,58.3735,25602.0
2021-07-13 13:30:00,66.35,66.43,66.33,66.41,16940.0,58.3559,58.4263,58.3383,58.4087,16940.0
2021-07-13 13:40:00,66.41,66.42,66.37,66.37,10618.0,58.4087,58.4175,58.3735,58.3735,10618.0
2021-07-13 13:50:00,66.35,66.45,66.35,66.44,13536.0,58.3559,58.4438,58.3559,58.435,13536.0
2021-07-13 14:00:00,66.42,66.44,66.36,66.39,27120.0,58.4175,58.435,58.3647,58.3911,27120.0
2021-07-13 14:10:00,66.42,66.44,66.29,66.36,18164.0,58.4175,58.435,58.3031,58.3647,18164.0
2021-07-13 14:20:00,66.37,66.4,66.27,66.28,12914.0,58.3735,58.3999,58.2855,58.2943,12914.0
2021-07-13 14:30:00,66.24,66.26,66.16,66.17,13608.0,58.2591,58.2767,58.1888,58.1976,13608.0
2021-07-13 14:40:00,66.14,66.18,66.14,66.18,16770.0,58.1712,58.2064,58.1712,58.2064,16770.0
2021-07-13 14:50:00,66.15,66.24,66.11,66.22,17630.0,58.18,58.2591,58.1448,58.2416,17630.0
2021-07-13 15:00:00,66.19,66.2,66.02,66.02,9470.0,58.2152,58.224,58.0657,58.0657,9470.0
2021-07-13 15:10:00,66.06,66.07,65.84,65.85,30288.0,58.1008,58.1096,57.9073,57.9161,30288.0
2021-07-13 15:20:00,65.82,65.91,65.74,65.91,21018.0,57.8897,57.9689,57.8194,57.9689,21018.0
2021-07-13 15:30:00,65.9,65.99,65.86,65.93,32044.0,57.9601,58.0393,57.9249,57.9865,32044.0
2021-07-13 15:40:00,65.92,65.98,65.91,65.92,30136.0,57.9777,58.0305,57.9689,57.9777,30136.0
2021-07-13 15:50:00,65.92,66.11,65.88,66.07,182250.0,57.9777,58.1448,57.9425,58.1096,182250.0
2021-07-14 09:30:00,66.21,66.27,66.02,66.22,43904.0,58.2328,58.2855,58.0657,58.2416,43904.0
2021-07-14 09:40:00,66.23,66.28,66.14,66.17,11938.0,58.2504,58.2943,58.1712,58.1976,11938.0
2021-07-14 09:50:00,66.17,66.17,65.87,65.93,17622.0,58.1976,58.1976,57.9337,57.9865,17622.0
2021-07-14 10:00:00,65.95,65.98,65.83,65.91,9608.0,58.0041,58.0305,57.8985,57.9689,9608.0
2021-07-14 10:10:00,65.89,66.12,65.86,66.1,20664.0,57.9513,58.1536,57.9249,58.136,20664.0
2021-07-14 10:20:00,66.13,66.26,66.03,66.26,17762.0,58.1624,58.2767,58.0744,58.2767,17762.0
2021-07-14 10:30:00,66.25,66.39,66.22,66.35,28492.0,58.2679,58.3911,58.2416,58.3559,28492.0
2021-07-14 10:40:00,66.36,66.38,66.28,66.35,9790.0,58.3647,58.3823,58.2943,58.3559,9790.0
2021-07-14 10:50:00,66.33,66.41,66.31,66.41,5276.0,58.3383,58.4087,58.3207,58.4087,5276.0
2021-07-14 11:00:00,66.38,66.38,66.09,66.09,13350.0,58.3823,58.3823,58.1272,58.1272,13350.0
2021-07-14 11:10:00,66.13,66.27,66.13,66.22,12030.0,58.1624,58.2855,58.1624,58.2416,12030.0
2021-07-14 11:20:00,66.28,66.33,66.21,66.25,13876.0,58.2943,58.3383,58.2328,58.2679,13876.0
2021-07-14 11:30:00,66.24,66.33,66.21,66.31,27258.0,58.2591,58.3383,58.2328,58.3207,27258.0
2021-07-14 11:40:00,66.25,66.27,66.15,66.21,20054.0,58.2679,58.2855,58.18,58.2328,20054.0
2021-07-14 11:50:00,66.23,66.44,66.23,66.42,24686.0,58.2504,58.435,58.2504,58.4175,24686.0
2021-07-14 12:00:00,66.45,66.54,66.33,66.36,24392.0,58.4438,58.523,58.3383,58.3647,24392.0
2021-07-14 12:10:00,66.36,66.36,66.29,66.36,20724.0,58.3647,58.3647,58.3031,58.3647,20724.0
2021-07-14 12:20:00,66.31,66.39,66.31,66.39,20582.0,58.3207,58.3911,58.3207,58.3911,20582.0
2021-07-14 12:30:00,66.38,66.39,66.26,66.26,69048.0,58.3823,58.3911,58.2767,58.2767,69048.0
2021-07-14 12:40:00,66.27,66.28,66.16,66.19,26288.0,58.2855,58.2943,58.1888,58.2152,26288.0
2021-07-14 12:50:00,66.18,66.21,66.11,66.16,35388.0,58.2064,58.2328,58.1448,58.1888,35388.0
2021-07-14 13:00:00,66.17,66.2,66.13,66.14,23982.0,58.1976,58.224,58.1624,58.1712,23982.0
2021-07-14 13:10:00,66.14,66.3,66.14,66.3,25150.0,58.1712,58.3119,58.1712,58.3119,25150.0
2021-07-14 13:20:00,66.27,66.34,66.26,66.33,25480.0,58.2855,58.3471,58.2767,58.3383,25480.0
2021-07-14 13:30:00,66.32,66.41,66.32,66.36,25302.0,58.3295,58.4087,58.3295,58.3647,25302.0
2021-07-14 13:40:00,66.37,66.39,66.29,66.38,24814.0,58.3735,58.3911,58.3031,58.3823,24814.0
2021-07-14 13:50:00,66.39,66.43,66.36,66.41,30682.0,58.3911,58.4263,58.3647,58.4087,30682.0
2021-07-14 14:00:00,66.44,66.5,66.39,66.45,21538.0,58.435,58.4878,58.3911,58.4438,21538.0
2021-07-14 14:10:00,66.45,66.48,66.42,66.44,22938.0,58.4438,58.4702,58.4175,58.435,22938.0
2021-07-14 14:20:00,66.43,66.43,66.3,66.36,46288.0,58.4263,58.4263,58.3119,58.3647,46288.0
2021-07-14 14:30:00,66.38,66.39,66.24,66.24,20640.0,58.3823,58.3911,58.2591,58.2591,20640.0
2021-07-14 14:40:00,66.25,66.36,66.22,66.32,25246.0,58.2679,58.3647,58.2416,58.3295,25246.0
2021-07-14 14:50:00,66.33,66.34,66.24,66.27,19338.0,58.3383,58.3471,58.2591,58.2855,19338.0
2021-07-14 15:00:00,66.27,66.34,66.24,66.24,49894.0,58.2855,58.3471,58.2591,58.2591,49894.0
2021-07-14 15:10:00,66.22,66.27,66.19,66.22,31608.0,58.2416,58.2855,58.2152,58.2416,31608.0
2021-07-14 15:20:00,66.21,66.25,66.17,66.22,31966.0,58.2328,58.2679,58.1976,58.2416,31966.0
2021-07-14 15:30:00,66.22,66.3,66.18,66.22,33382.0,58.2416,58.3119,58.2064,58.2416,33382.0
2021-07-14 15:40:00,66.21,66.21,66.01,66.04,63266.0,58.2328,58.2328,58.0569,58.0832,63266.0
2021-07-14 15:50:00,65.94,66.11,65.85,66.06,365796.0,57.9953,58.1448,57.9161,58.1008,365796.0
2021-07-15 09:30:00,65.73,65.99,65.61,65.79,77648.0,57.8106,58.0393,57.7051,57.8634,77648.0
2021-07-15 09:40:00,65.8,66.0,65.72,65.73,17622.0,57.8722,58.0481,57.8018,57.8106,17622.0
2021-07-15 09:50:00,65.72,65.8,65.67,65.78,17750.0,57.8018,57.8722,57.7578,57.8546,17750.0
2021-07-15 10:00:00,65.78,66.04,65.75,65.99,17994.0,57.8546,58.0832,57.8282,58.0393,17994.0
2021-07-15 10:10:00,65.97,66.1,65.94,66.08,29528.0,58.0217,58.136,57.9953,58.1184,29528.0
2021-07-15 10:20:00,66.08,66.24,66.01,66.01,19052.0,58.1184,58.2591,58.0569,58.0569,19052.0
2021-07-15 10:30:00,66.05,66.11,65.97,65.97,17160.0,58.092,58.1448,58.0217,58.0217,17160.0
2021-07-15 10:40:00,65.97,65.97,65.72,65.83,34390.0,58.0217,58.0217,57.8018,57.8985,34390.0
2021-07-15 10:50:00,65.87,65.99,65.8,65.8,79336.0,57.9337,58.0393,57.8722,57.8722,79336.0
2021-07-15 11:00:00,65.8,65.86,65.75,65.83,142690.0,57.8722,57.9249,57.8282,57.8985,142690.0
2021-07-15 11:10:00,65.81,65.83,65.64,65.67,26150.0,57.881,57.8985,57.7314,57.7578,26150.0
2021-07-15 11:20:00,65.68,65.68,65.61,65.67,22086.0,57.7666,57.7666,57.7051,57.7578,22086.0
2021-07-15 11:30:00,65.67,65.77,65.64,65.75,23710.0,57.7578,57.8458,57.7314,57.8282,23710.0
2021-07-15 11:40:00,65.76,65.88,65.75,65.85,42846.0,57.837,57.9425,57.8282,57.9161,42846.0
2021-07-15 11:50:00,65.86,66.01,65.86,65.98,44930.0,57.9249,58.0569,57.9249,58.0305,44930.0
2021-07-15 12:00:00,65.99,66.11,65.99,66.08,28982.0,58.0393,58.1448,58.0393,58.1184,28982.0
2021-07-15 12:10:00,66.12,66.22,66.11,66.13,27568.0,58.1536,58.2416,58.1448,58.1624,27568.0
2021-07-15 12:20:00,66.13,66.21,66.11,66.14,52842.0,58.1624,58.2328,58.1448,58.1712,52842.0
2021-07-15 12:30:00,66.13,66.18,66.11,66.11,20162.0,58.1624,58.2064,58.1448,58.1448,20162.0
2021-07-15 12:40:00,66.12,66.16,66.05,66.15,16506.0,58.1536,58.1888,58.092,58.18,16506.0
2021-07-15 12:50:00,66.16,66.24,66.13,66.14,14032.0,58.1888,58.2591,58.1624,58.1712,14032.0
2021-07-15 13:00:00,66.12,66.19,66.11,66.16,11240.0,58.1536,58.2152,58.1448,58.1888,11240.0
2021-07-15 13:10:00,66.17,66.21,66.13,66.19,16778.0,58.1976,58.2328,58.1624,58.2152,16778.0
2021-07-15 13:20:00,66.21,66.22,66.08,66.11,30872.0,58.2328,58.2416,58.1184,58.1448,30872.0
2021-07-15 13:30:00,66.17,66.25,66.1,66.19,16656.0,58.1976,58.2679,58.136,58.2152,16656.0
2021-07-15 13:40:00,66.2,66.26,66.15,66.25,20854.0,58.224,58.2767,58.18,58.2679,20854.0
2021-07-15 13:50:00,66.22,66.24,66.15,66.22,22800.0,58.2416,58.2591,58.18,58.2416,22800.0
2021-07-15 14:00:00,66.21,66.22,66.0,66.07,29790.0,58.2328,58.2416,58.0481,58.1096,29790.0
2021-07-15 14:10:00,66.06,66.12,66.03,66.07,20582.0,58.1008,58.1536,58.0744,58.1096,20582.0
2021-07-15 14:20:00,66.08,66.14,66.04,66.1,30336.0,58.1184,58.1712,58.0832,58.136,30336.0
2021-07-15 14:30:00,66.1,66.13,66.01,66.06,17352.0,58.136,58.1624,58.0569,58.1008,17352.0
2021-07-15 14:40:00,66.05,66.1,65.99,66.01,42500.0,58.092,58.136,58.0393,58.0569,42500.0
2021-07-15 14:50:00,66.01,66.08,65.99,66.08,21548.0,58.0569,58.1184,58.0393,58.1184,21548.0
2021-07-15 15:00:00,66.08,66.11,65.96,66.04,37306.0,58.1184,58.1448,58.0129,58.0832,37306.0
2021-07-15 15:10:00,66.05,66.13,66.03,66.07,78926.0,58.092,58.1624,58.0744,58.1096,78926.0
2021-07-15 15:20:00,66.07,66.13,66.06,66.1,63298.0,58.1096,58.1624,58.1008,58.136,63298.0
2021-07-15 15:30:00,66.11,66.13,66.03,66.13,47436.0,58.1448,58.1624,58.0744,58.1624,47436.0
2021-07-15 15:40:00,66.13,66.14,66.08,66.1,84458.0,58.1624,58.1712,58.1184,58.136,84458.0
2021-07-15 15:50:00,66.11,66.31,66.1,66.28,251158.0,58.1448,58.3207,58.136,58.2943,251158.0
2021-07-16 09:30:00,66.44,66.51,66.17,66.51,88522.0,58.435,58.4966,58.1976,58.4966,88522.0
2021-07-16 09:40:00,66.5,66.52,66.33,66.48,10166.0,58.4878,58.5054,58.3383,58.4702,10166.0
2021-07-16 09:50:00,66.48,66.55,66.45,66.45,17078.0,58.4702,58.5318,58.4438,58.4438,17078.0
2021-07-16 10:00:00,66.54,66.75,66.54,66.75,25364.0,58.523,58.7077,58.523,58.7077,25364.0
2021-07-16 10:10:00,66.78,66.82,66.6,66.67,24772.0,58.7341,58.7693,58.5758,58.6373,24772.0
2021-07-16 10:20:00,66.67,66.93,66.58,66.93,89766.0,58.6373,58.866,58.5582,58.866,89766.0
2021-07-16 10:30:00,66.96,67.03,66.86,66.89,35114.0,58.8924,58.954,58.8044,58.8308,35114.0
2021-07-16 10:40:00,66.9,66.97,66.83,66.97,84032.0,58.8396,58.9012,58.7781,58.9012,84032.0
2021-07-16 10:50:00,66.98,67.09,66.92,66.94,51078.0,58.91,59.0067,58.8572,58.8748,51078.0
2021-07-16 11:00:00,66.98,67.07,66.92,67.06,20984.0,58.91,58.9891,58.8572,58.9803,20984.0
2021-07-16 11:10:00,67.07,67.08,66.96,67.01,26474.0,58.9891,58.9979,58.8924,58.9364,26474.0
2021-07-16 11:20:00,67.02,67.09,66.98,66.99,23032.0,58.9452,59.0067,58.91,58.9188,23032.0
2021-07-16 11:30:00,67.01,67.12,67.0,67.11,21298.0,58.9364,59.0331,58.9276,59.0243,21298.0
2021-07-16 11:40:00,67.11,67.11,66.99,67.03,14668.0,59.0243,59.0243,58.9188,58.954,14668.0
2021-07-16 11:50:00,67.02,67.07,67.0,67.04,21740.0,58.9452,58.9891,58.9276,58.9628,21740.0
2021-07-16 12:00:00,67.04,67.13,67.02,67.13,19530.0,58.9628,59.0419,58.9452,59.0419,19530.0
2021-07-16 12:10:00,67.11,67.17,67.08,67.11,66914.0,59.0243,59.0771,58.9979,59.0243,66914.0
2021-07-16 12:20:00,67.11,67.13,67.06,67.08,16590.0,59.0243,59.0419,58.9803,58.9979,16590.0
2021-07-16 12:30:00,67.07,67.14,67.04,67.13,17502.0,58.9891,59.0507,58.9628,59.0419,17502.0
2021-07-16 12:40:00,67.13,67.13,67.05,67.06,13218.0,59.0419,59.0419,58.9716,58.9803,13218.0
2021-07-16 12:50:00,67.06,67.16,67.06,67.13,177496.0,58.9803,59.0683,58.9803,59.0419,177496.0
2021-07-16 13:00:00,67.14,67.39,67.13,67.36,83102.0,59.0507,59.2706,59.0419,59.2442,83102.0
2021-07-16 13:10:00,67.37,67.37,67.24,67.29,51204.0,59.253,59.253,59.1387,59.1826,51204.0
2021-07-16 13:20:00,67.3,67.33,67.27,67.29,32792.0,59.1914,59.2178,59.165,59.1826,32792.0
2021-07-16 13:30:00,67.28,67.29,67.16,67.16,51724.0,59.1738,59.1826,59.0683,59.0683,51724.0
2021-07-16 13:40:00,67.16,67.17,66.97,66.97,29532.0,59.0683,59.0771,58.9012,58.9012,29532.0
2021-07-16 13:50:00,66.99,67.13,66.97,67.13,21398.0,58.9188,59.0419,58.9012,59.0419,21398.0
2021-07-16 14:00:00,67.14,67.23,67.12,67.19,74460.0,59.0507,59.1299,59.0331,59.0947,74460.0
2021-07-16 14:10:00,67.19,67.26,67.16,67.25,22272.0,59.0947,59.1563,59.0683,59.1475,22272.0
2021-07-16 14:20:00,67.24,67.28,67.2,67.23,41124.0,59.1387,59.1738,59.1035,59.1299,41124.0
2021-07-16 14:30:00,67.22,67.25,67.11,67.13,31778.0,59.1211,59.1475,59.0243,59.0419,31778.0
2021-07-16 14:40:00,67.12,67.25,67.1,67.24,74810.0,59.0331,59.1475,59.0155,59.1387,74810.0
2021-07-16 14:50:00,67.26,67.31,67.22,67.31,29828.0,59.1563,59.2002,59.1211,59.2002,29828.0
2021-07-16 15:00:00,67.3,67.36,67.2,67.33,53344.0,59.1914,59.2442,59.1035,59.2178,53344.0
2021-07-16 15:10:00,67.33,67.34,67.11,67.16,25864.0,59.2178,59.2266,59.0243,59.0683,25864.0
2021-07-16 15:20:00,67.15,67.28,67.11,67.23,30070.0,59.0595,59.1738,59.0243,59.1299,30070.0
2021-07-16 15:30:00,67.24,67.36,67.17,67.33,95710.0,59.1387,59.2442,59.0771,59.2178,95710.0
2021-07-16 15:40:00,67.31,67.32,66.99,67.01,95068.0,59.2002,59.209,58.9188,58.9364,95068.0
2021-07-16 15:50:00,67.03,67.11,66.96,67.1,285396.0,58.954,59.0243,58.8924,59.0155,285396.0
2021-07-19 09:30:00,66.77,66.99,66.6,66.93,70502.0,58.7253,58.9188,58.5758,58.866,70502.0
2021-07-19 09:40:00,67.0,67.04,66.33,66.35,68170.0,58.9276,58.9628,58.3383,58.3559,68170.0
2021-07-19 09:50:00,66.41,66.45,66.15,66.17,47758.0,58.4087,58.4438,58.18,58.1976,47758.0
2021-07-19 10:00:00,66.24,66.3,65.88,66.11,40784.0,58.2591,58.3119,57.9425,58.1448,40784.0
2021-07-19 10:10:00,66.09,66.29,65.66,65.67,43826.0,58.1272,58.3031,57.749,57.7578,43826.0
2021-07-19 10:20:00,65.66,65.83,65.57,65.82,25238.0,57.749,57.8985,57.6699,57.8897,25238.0
2021-07-19 10:30:00,65.84,65.84,65.61,65.64,22852.0,57.9073,57.9073,57.7051,57.7314,22852.0
2021-07-19 10:40:00,65.64,65.74,65.57,65.64,17080.0,57.7314,57.8194,57.6699,57.7314,17080.0
2021-07-19 10:50:00,65.64,65.7,65.49,65.61,39434.0,57.7314,57.7842,57.5995,57.7051,39434.0
2021-07-19 11:00:00,65.64,65.8,65.58,65.61,21710.0,57.7314,57.8722,57.6787,57.7051,21710.0
2021-07-19 11:10:00,65.6,65.61,65.41,65.41,19942.0,57.6963,57.7051,57.5291,57.5291,19942.0
2021-07-19 11:20:00,65.41,65.41,65.27,65.28,20558.0,57.5291,57.5291,57.406,57.4148,20558.0
2021-07-19 11:30:00,65.28,65.29,65.07,65.28,27638.0,57.4148,57.4236,57.2301,57.4148,27638.0
2021-07-19 11:40:00,65.29,65.37,65.23,65.23,9922.0,57.4236,57.494,57.3708,57.3708,9922.0
2021-07-19 11:50:00,65.21,65.29,65.14,65.26,8242.0,57.3532,57.4236,57.2917,57.3972,8242.0
2021-07-19 12:00:00,65.24,65.24,64.94,64.95,27790.0,57.3796,57.3796,57.1158,57.1246,27790.0
2021-07-19 12:10:00,64.96,65.0,64.76,64.76,16150.0,57.1334,57.1685,56.9575,56.9575,16150.0
2021-07-19 12:20:00,64.78,64.89,64.75,64.83,17772.0,56.9751,57.0718,56.9487,57.019,17772.0
2021-07-19 12:30:00,64.81,64.89,64.72,64.77,15230.0,57.0014,57.0718,56.9223,56.9663,15230.0
2021-07-19 12:40:00,64.77,64.78,64.66,64.66,11698.0,56.9663,56.9751,56.8695,56.8695,11698.0
2021-07-19 12:50:00,64.67,64.75,64.64,64.69,12954.0,56.8783,56.9487,56.8519,56.8959,12954.0
2021-07-19 13:00:00,64.67,64.76,64.62,64.76,18240.0,56.8783,56.9575,56.8343,56.9575,18240.0
2021-07-19 13:10:00,64.72,64.82,64.61,64.78,15142.0,56.9223,57.0102,56.8255,56.9751,15142.0
2021-07-19 13:20:00,64.77,64.82,64.36,64.39,43920.0,56.9663,57.0102,56.6057,56.632,43920.0
2021-07-19 13:30:00,64.36,64.42,64.22,64.38,40142.0,56.6057,56.6584,56.4825,56.6232,40142.0
2021-07-19 13:40:00,64.41,64.47,64.32,64.46,28562.0,56.6496,56.7024,56.5705,56.6936,28562.0
2021-07-19 13:50:00,64.49,64.62,64.42,64.57,81224.0,56.72,56.8343,56.6584,56.7904,81224.0
2021-07-19 14:00:00,64.59,64.69,64.58,64.66,138882.0,56.8079,56.8959,56.7991,56.8695,138882.0
2021-07-19 14:10:00,64.67,64.83,64.67,64.83,28656.0,56.8783,57.019,56.8783,57.019,28656.0
2021-07-19 14:20:00,64.82,64.83,64.65,64.68,28948.0,57.0102,57.019,56.8607,56.8871,28948.0
2021-07-19 14:30:00,64.67,64.67,64.38,64.4,23984.0,56.8783,56.8783,56.6232,56.6408,23984.0
2021-07-19 14:40:00,64.39,64.46,64.31,64.37,29304.0,56.632,56.6936,56.5617,56.6145,29304.0
2021-07-19 14:50:00,64.33,64.41,64.25,64.36,16824.0,56.5793,56.6496,56.5089,56.6057,16824.0
2021-07-19 15:00:00,64.33,64.55,64.26,64.54,52704.0,56.5793,56.7728,56.5177,56.764,52704.0
2021-07-19 15:10:00,64.54,64.58,64.42,64.45,86918.0,56.764,56.7991,56.6584,56.6848,86918.0
2021-07-19 15:20:00,64.45,64.52,64.38,64.46,44356.0,56.6848,56.7464,56.6232,56.6936,44356.0
2021-07-19 15:30:00,64.44,64.62,64.39,64.61,55264.0,56.676,56.8343,56.632,56.8255,55264.0
2021-07-19 15:40:00,64.61,64.79,64.6,64.77,197922.0,56.8255,56.9838,56.8167,56.9663,197922.0
2021-07-19 15:50:00,64.79,65.03,64.63,64.95,349634.0,56.9838,57.1949,56.8431,57.1246,349634.0
2021-07-20 09:30:00,64.91,65.12,64.91,65.03,59722.0,57.0894,57.2741,57.0894,57.1949,59722.0
2021-07-20 09:40:00,65.08,65.32,65.0,65.32,30492.0,57.2389,57.45,57.1685,57.45,30492.0
2021-07-20 09:50:00,65.36,65.56,65.24,65.42,33814.0,57.4852,57.6611,57.3796,57.5379,33814.0
2021-07-20 10:00:00,65.43,65.69,65.42,65.52,33508.0,57.5467,57.7754,57.5379,57.6259,33508.0
2021-07-20 10:10:00,65.54,65.63,65.33,65.63,39868.0,57.6435,57.7226,57.4588,57.7226,39868.0
2021-07-20 10:20:00,65.59,65.71,65.55,65.62,47984.0,57.6875,57.793,57.6523,57.7138,47984.0
2021-07-20 10:30:00,65.63,65.73,65.58,65.65,21516.0,57.7226,57.8106,57.6787,57.7402,21516.0
2021-07-20 10:40:00,65.65,65.74,65.57,65.72,22566.0,57.7402,57.8194,57.6699,57.8018,22566.0
2021-07-20 10:50:00,65.71,65.81,65.59,65.81,38958.0,57.793,57.881,57.6875,57.881,38958.0
2021-07-20 11:00:00,65.86,65.97,65.82,65.93,45656.0,57.9249,58.0217,57.8897,57.9865,45656.0
2021-07-20 11:10:00,65.9,66.01,65.79,65.79,39572.0,57.9601,58.0569,57.8634,57.8634,39572.0
2021-07-20 11:20:00,65.79,65.86,65.55,65.55,19776.0,57.8634,57.9249,57.6523,57.6523,19776.0
2021-07-20 11:30:00,65.53,65.72,65.52,65.67,29872.0,57.6347,57.8018,57.6259,57.7578,29872.0
2021-07-20 11:40:00,65.66,65.8,65.66,65.78,28812.0,57.749,57.8722,57.749,57.8546,28812.0
2021-07-20 11:50:00,65.77,65.94,65.74,65.94,44268.0,57.8458,57.9953,57.8194,57.9953,44268.0
2021-07-20 12:00:00,65.95,65.95,65.8,65.8,18090.0,58.0041,58.0041,57.8722,57.8722,18090.0
2021-07-20 12:10:00,65.81,65.94,65.78,65.93,23360.0,57.881,57.9953,57.8546,57.9865,23360.0
2021-07-20 12:20:00,65.9,65.92,65.8,65.83,17782.0,57.9601,57.9777,57.8722,57.8985,17782.0
2021-07-20 12:30:00,65.83,65.97,65.82,65.86,26806.0,57.8985,58.0217,57.8897,57.9249,26806.0
2021-07-20 12:40:00,65.84,65.94,65.83,65.91,19300.0,57.9073,57.9953,57.8985,57.9689,19300.0
2021-07-20 12:50:00,65.93,66.0,65.83,65.83,30976.0,57.9865,58.0481,57.8985,57.8985,30976.0
2021-07-20 13:00:00,65.86,65.96,65.86,65.92,24918.0,57.9249,58.0129,57.9249,57.9777,24918.0
2021-07-20 13:10:00,65.91,65.93,65.82,65.83,14716.0,57.9689,57.9865,57.8897,57.8985,14716.0
2021-07-20 13:20:00,65.83,65.92,65.82,65.88,19238.0,57.8985,57.9777,57.8897,57.9425,19238.0
2021-07-20 13:30:00,65.88,65.97,65.88,65.94,18160.0,57.9425,58.0217,57.9425,57.9953,18160.0
2021-07-20 13:40:00,65.94,66.01,65.94,66.0,17902.0,57.9953,58.0569,57.9953,58.0481,17902.0
2021-07-20 13:50:00,66.01,66.05,65.97,66.02,22792.0,58.0569,58.092,58.0217,58.0657,22792.0
2021-07-20 14:00:00,66.03,66.11,65.98,65.98,28146.0,58.0744,58.1448,58.0305,58.0305,28146.0
2021-07-20 14:10:00,65.98,66.0,65.81,65.81,36926.0,58.0305,58.0481,57.881,57.881,36926.0
2021-07-20 14:20:00,65.81,65.82,65.69,65.71,26438.0,57.881,57.8897,57.7754,57.793,26438.0
2021-07-20 14:30:00,65.73,65.76,65.71,65.73,36792.0,57.8106,57.837,57.793,57.8106,36792.0
2021-07-20 14:40:00,65.75,65.85,65.67,65.69,51864.0,57.8282,57.9161,57.7578,57.7754,51864.0
2021-07-20 14:50:00,65.67,65.76,65.66,65.71,54898.0,57.7578,57.837,57.749,57.793,54898.0
2021-07-20 15:00:00,65.74,65.85,65.74,65.8,43322.0,57.8194,57.9161,57.8194,57.8722,43322.0
2021-07-20 15:10:00,65.8,65.94,65.77,65.86,39798.0,57.8722,57.9953,57.8458,57.9249,39798.0
2021-07-20 15:20:00,65.88,65.94,65.76,65.79,48898.0,57.9425,57.9953,57.837,57.8634,48898.0
2021-07-20 15:30:00,65.79,65.85,65.75,65.8,52676.0,57.8634,57.9161,57.8282,57.8722,52676.0
2021-07-20 15:40:00,65.8,66.01,65.8,65.98,88932.0,57.8722,58.0569,57.8722,58.0305,88932.0
2021-07-20 15:50:00,66.0,66.0,65.81,65.96,338054.0,58.0481,58.0481,57.881,58.0129,338054.0
2021-07-21 09:30:00,66.2,66.26,66.11,66.18,41942.0,58.224,58.2767,58.1448,58.2064,41942.0
2021-07-21 09:40:00,66.25,66.53,66.25,66.53,35374.0,58.2679,58.5142,58.2679,58.5142,35374.0
2021-07-21 09:50:00,66.53,66.66,66.23,66.25,42252.0,58.5142,58.6285,58.2504,58.2679,42252.0
2021-07-21 10:00:00,66.25,66.41,66.11,66.3,39272.0,58.2679,58.4087,58.1448,58.3119,39272.0
2021-07-21 10:10:00,66.3,66.33,66.17,66.19,22076.0,58.3119,58.3383,58.1976,58.2152,22076.0
2021-07-21 10:20:00,66.15,66.17,66.07,66.16,16464.0,58.18,58.1976,58.1096,58.1888,16464.0
2021-07-21 10:30:00,66.09,66.21,66.07,66.2,14770.0,58.1272,58.2328,58.1096,58.224,14770.0
2021-07-21 10:40:00,66.24,66.33,66.19,66.27,12130.0,58.2591,58.3383,58.2152,58.2855,12130.0
2021-07-21 10:50:00,66.25,66.25,66.12,66.13,11980.0,58.2679,58.2679,58.1536,58.1624,11980.0
2021-07-21 11:00:00,66.12,66.15,65.88,65.88,14282.0,58.1536,58.18,57.9425,57.9425,14282.0
2021-07-21 11:10:00,65.89,65.95,65.77,65.83,13224.0,57.9513,58.0041,57.8458,57.8985,13224.0
2021-07-21 11:20:00,65.83,65.85,65.77,65.79,13486.0,57.8985,57.9161,57.8458,57.8634,13486.0
2021-07-21 11:30:00,65.77,65.96,65.77,65.92,36004.0,57.8458,58.0129,57.8458,57.9777,36004.0
2021-07-21 11:40:00,65.92,65.92,65.77,65.77,2822.0,57.9777,57.9777,57.8458,57.8458,2822.0
2021-07-21 11:50:00,65.77,65.96,65.74,65.88,14104.0,57.8458,58.0129,57.8194,57.9425,14104.0
2021-07-21 12:00:00,65.85,65.85,65.75,65.83,13326.0,57.9161,57.9161,57.8282,57.8985,13326.0
2021-07-21 12:10:00,65.85,65.92,65.85,65.9,15514.0,57.9161,57.9777,57.9161,57.9601,15514.0
2021-07-21 12:20:00,65.9,65.94,65.76,65.76,22304.0,57.9601,57.9953,57.837,57.837,22304.0
2021-07-21 12:30:00,65.75,65.86,65.71,65.86,39452.0,57.8282,57.9249,57.793,57.9249,39452.0
2021-07-21 12:40:00,65.85,65.9,65.84,65.88,6440.0,57.9161,57.9601,57.9073,57.9425,6440.0
2021-07-21 12:50:00,65.88,65.92,65.85,65.92,14008.0,57.9425,57.9777,57.9161,57.9777,14008.0
2021-07-21 13:00:00,65.89,65.95,65.85,65.86,12232.0,57.9513,58.0041,57.9161,57.9249,12232.0
2021-07-21 13:10:00,65.86,65.91,65.76,65.76,9960.0,57.9249,57.9689,57.837,57.837,9960.0
2021-07-21 13:20:00,65.78,65.87,65.78,65.83,13346.0,57.8546,57.9337,57.8546,57.8985,13346.0
2021-07-21 13:30:00,65.83,65.94,65.83,65.83,8912.0,57.8985,57.9953,57.8985,57.8985,8912.0
2021-07-21 13:40:00,65.81,65.88,65.75,65.75,4908.0,57.881,57.9425,57.8282,57.8282,4908.0
2021-07-21 13:50:00,65.7,65.75,65.69,65.73,7742.0,57.7842,57.8282,57.7754,57.8106,7742.0
2021-07-21 14:00:00,65.78,65.78,65.69,65.77,6894.0,57.8546,57.8546,57.7754,57.8458,6894.0
2021-07-21 14:10:00,65.76,65.78,65.64,65.64,6288.0,57.837,57.8546,57.7314,57.7314,6288.0
2021-07-21 14:20:00,65.65,65.67,65.61,65.63,11924.0,57.7402,57.7578,57.7051,57.7226,11924.0
2021-07-21 14:30:00,65.67,65.75,65.64,65.67,30812.0,57.7578,57.8282,57.7314,57.7578,30812.0
2021-07-21 14:40:00,65.65,65.66,65.46,65.48,17522.0,57.7402,57.749,57.5731,57.5907,17522.0
2021-07-21 14:50:00,65.48,65.51,65.39,65.42,20340.0,57.5907,57.6171,57.5116,57.5379,20340.0
2021-07-21 15:00:00,65.45,65.45,65.39,65.42,23532.0,57.5643,57.5643,57.5116,57.5379,23532.0
2021-07-21 15:10:00,65.42,65.42,65.22,65.25,33608.0,57.5379,57.5379,57.362,57.3884,33608.0
2021-07-21 15:20:00,65.26,65.29,65.19,65.21,52496.0,57.3972,57.4236,57.3357,57.3532,52496.0
2021-07-21 15:30:00,65.22,65.23,65.13,65.14,55424.0,57.362,57.3708,57.2829,57.2917,55424.0
2021-07-21 15:40:00,65.14,65.24,65.11,65.17,85664.0,57.2917,57.3796,57.2653,57.3181,85664.0
2021-07-21 15:50:00,65.18,65.32,65.05,65.11,355810.0,57.3269,57.45,57.2125,57.2653,355810.0
2021-07-22 09:30:00,65.1,65.38,65.02,65.26,27310.0,57.2565,57.5028,57.1861,57.3972,27310.0
2021-07-22 09:40:00,65.23,65.27,65.14,65.23,6414.0,57.3708,57.406,57.2917,57.3708,6414.0
2021-07-22 09:50:00,65.2,65.28,65.14,65.2,10090.0,57.3444,57.4148,57.2917,57.3444,10090.0
2021-07-22 10:00:00,65.22,65.23,64.91,64.95,20376.0,57.362,57.3708,57.0894,57.1246,20376.0
2021-07-22 10:10:00,64.95,64.98,64.83,64.84,17892.0,57.1246,57.151,57.019,57.0278,17892.0
2021-07-22 10:20:00,64.82,64.84,64.71,64.72,13866.0,57.0102,57.0278,56.9135,56.9223,13866.0
2021-07-22 10:30:00,64.72,64.91,64.72,64.84,24292.0,56.9223,57.0894,56.9223,57.0278,24292.0
2021-07-22 10:40:00,64.81,64.83,64.76,64.82,25818.0,57.0014,57.019,56.9575,57.0102,25818.0
2021-07-22 10:50:00,64.81,64.89,64.76,64.88,32466.0,57.0014,57.0718,56.9575,57.063,32466.0
2021-07-22 11:00:00,64.87,65.03,64.87,64.98,16022.0,57.0542,57.1949,57.0542,57.151,16022.0
2021-07-22 11:10:00,64.98,65.11,64.97,65.05,25230.0,57.151,57.2653,57.1422,57.2125,25230.0
2021-07-22 11:20:00,65.02,65.08,64.98,64.98,34748.0,57.1861,57.2389,57.151,57.151,34748.0
2021-07-22 11:30:00,64.99,65.06,64.86,64.88,19844.0,57.1598,57.2213,57.0454,57.063,19844.0
2021-07-22 11:40:00,64.89,64.9,64.74,64.77,19422.0,57.0718,57.0806,56.9399,56.9663,19422.0
2021-07-22 11:50:00,64.77,64.85,64.6,64.81,67418.0,56.9663,57.0366,56.8167,57.0014,67418.0
2021-07-22 12:00:00,64.82,64.83,64.72,64.74,16994.0,57.0102,57.019,56.9223,56.9399,16994.0
2021-07-22 12:10:00,64.71,64.83,64.67,64.78,10358.0,56.9135,57.019,56.8783,56.9751,10358.0
2021-07-22 12:20:00,64.82,64.82,64.67,64.73,9294.0,57.0102,57.0102,56.8783,56.9311,9294.0
2021-07-22 12:30:00,64.72,64.83,64.71,64.81,11898.0,56.9223,57.019,56.9135,57.0014,11898.0
2021-07-22 12:40:00,64.82,64.88,64.77,64.83,22438.0,57.0102,57.063,56.9663,57.019,22438.0
2021-07-22 12:50:00,64.83,64.93,64.8,64.93,13540.0,57.019,57.107,56.9926,57.107,13540.0
2021-07-22 13:00:00,64.92,64.92,64.8,64.81,8592.0,57.0982,57.0982,56.9926,57.0014,8592.0
2021-07-22 13:10:00,64.82,64.86,64.77,64.77,7628.0,57.0102,57.0454,56.9663,56.9663,7628.0
2021-07-22 13:20:00,64.8,64.88,64.78,64.86,13034.0,56.9926,57.063,56.9751,57.0454,13034.0
2021-07-22 13:30:00,64.85,64.85,64.8,64.81,5854.0,57.0366,57.0366,56.9926,57.0014,5854.0
2021-07-22 13:40:00,64.8,64.83,64.73,64.76,9180.0,56.9926,57.019,56.9311,56.9575,9180.0
2021-07-22 13:50:00,64.79,64.82,64.76,64.79,19282.0,56.9838,57.0102,56.9575,56.9838,19282.0
2021-07-22 14:00:00,64.8,64.82,64.74,64.76,11520.0,56.9926,57.0102,56.9399,56.9575,11520.0
2021-07-22 14:10:00,64.74,64.77,64.62,64.64,17180.0,56.9399,56.9663,56.8343,56.8519,17180.0
2021-07-22 14:20:00,64.62,64.63,64.56,64.6,49648.0,56.8343,56.8431,56.7816,56.8167,49648.0
2021-07-22 14:30:00,64.58,64.67,64.54,64.64,6362.0,56.7991,56.8783,56.764,56.8519,6362.0
2021-07-22 14:40:00,64.67,64.76,64.65,64.73,19168.0,56.8783,56.9575,56.8607,56.9311,19168.0
2021-07-22 14:50:00,64.73,64.73,64.62,64.69,16110.0,56.9311,56.9311,56.8343,56.8959,16110.0
2021-07-22 15:00:00,64.72,64.72,64.63,64.72,14866.0,56.9223,56.9223,56.8431,56.9223,14866.0
2021-07-22 15:10:00,64.72,64.73,64.63,64.65,28454.0,56.9223,56.9311,56.8431,56.8607,28454.0
2021-07-22 15:20:00,64.64,64.68,64.63,64.63,16180.0,56.8519,56.8871,56.8431,56.8431,16180.0
2021-07-22 15:30:00,64.63,64.66,64.52,64.58,24736.0,56.8431,56.8695,56.7464,56.7991,24736.0
2021-07-22 15:40:00,64.57,64.63,64.56,64.63,33836.0,56.7904,56.8431,56.7816,56.8431,33836.0
2021-07-22 15:50:00,64.64,64.69,64.52,64.56,165542.0,56.8519,56.8959,56.7464,56.7816,165542.0
2021-07-23 09:30:00,64.73,64.8,64.67,64.73,29112.0,56.9311,56.9926,56.8783,56.9311,29112.0
2021-07-23 09:40:00,64.8,64.98,64.71,64.93,5430.0,56.9926,57.151,56.9135,57.107,5430.0
2021-07-23 09:50:00,65.01,65.03,64.78,64.91,26372.0,57.1773,57.1949,56.9751,57.0894,26372.0
2021-07-23 10:00:00,64.88,65.11,64.88,65.06,11972.0,57.063,57.2653,57.063,57.2213,11972.0
2021-07-23 10:10:00,65.02,65.08,64.9,64.9,8936.0,57.1861,57.2389,57.0806,57.0806,8936.0
2021-07-23 10:20:00,64.96,65.01,64.85,65.01,9078.0,57.1334,57.1773,57.0366,57.1773,9078.0
2021-07-23 10:30:00,64.99,64.99,64.8,64.81,14594.0,57.1598,57.1598,56.9926,57.0014,14594.0
2021-07-23 10:40:00,64.83,64.97,64.78,64.97,8490.0,57.019,57.1422,56.9751,57.1422,8490.0
2021-07-23 10:50:00,64.94,64.99,64.92,64.94,10896.0,57.1158,57.1598,57.0982,57.1158,10896.0
2021-07-23 11:00:00,64.96,65.09,64.96,65.08,9814.0,57.1334,57.2477,57.1334,57.2389,9814.0
2021-07-23 11:10:00,65.08,65.13,65.05,65.08,7198.0,57.2389,57.2829,57.2125,57.2389,7198.0
2021-07-23 11:20:00,65.04,65.07,64.97,65.0,11678.0,57.2037,57.2301,57.1422,57.1685,11678.0
2021-07-23 11:30:00,65.04,65.11,65.01,65.01,12030.0,57.2037,57.2653,57.1773,57.1773,12030.0
2021-07-23 11:40:00,64.99,65.01,64.88,64.89,6192.0,57.1598,57.1773,57.063,57.0718,6192.0
2021-07-23 11:50:00,64.89,64.91,64.69,64.7,7540.0,57.0718,57.0894,56.8959,56.9047,7540.0
2021-07-23 12:00:00,64.7,64.86,64.7,64.83,7340.0,56.9047,57.0454,56.9047,57.019,7340.0
2021-07-23 12:10:00,64.89,64.93,64.88,64.9,9694.0,57.0718,57.107,57.063,57.0806,9694.0
2021-07-23 12:20:00,64.92,64.95,64.86,64.94,15586.0,57.0982,57.1246,57.0454,57.1158,15586.0
2021-07-23 12:30:00,64.94,65.02,64.94,64.96,8966.0,57.1158,57.1861,57.1158,57.1334,8966.0
2021-07-23 12:40:00,64.96,65.02,64.96,65.0,14756.0,57.1334,57.1861,57.1334,57.1685,14756.0
2021-07-23 12:50:00,65.02,65.16,65.01,65.14,12310.0,57.1861,57.3093,57.1773,57.2917,12310.0
2021-07-23 13:00:00,65.14,65.2,65.13,65.17,12462.0,57.2917,57.3444,57.2829,57.3181,12462.0
2021-07-23 13:10:00,65.18,65.22,65.13,65.14,9640.0,57.3269,57.362,57.2829,57.2917,9640.0
2021-07-23 13:20:00,65.16,65.16,65.08,65.09,11976.0,57.3093,57.3093,57.2389,57.2477,11976.0
2021-07-23 13:30:00,65.11,65.21,65.08,65.18,10332.0,57.2653,57.3532,57.2389,57.3269,10332.0
2021-07-23 13:40:00,65.19,65.2,65.1,65.17,14860.0,57.3357,57.3444,57.2565,57.3181,14860.0
2021-07-23 13:50:00,65.19,65.2,65.13,65.15,10852.0,57.3357,57.3444,57.2829,57.3005,10852.0
2021-07-23 14:00:00,65.17,65.18,65.15,65.17,8066.0,57.3181,57.3269,57.3005,57.3181,8066.0
2021-07-23 14:10:00,65.19,65.26,65.19,65.22,10522.0,57.3357,57.3972,57.3357,57.362,10522.0
2021-07-23 14:20:00,65.22,65.23,65.16,65.16,10406.0,57.362,57.3708,57.3093,57.3093,10406.0
2021-07-23 14:30:00,65.17,65.23,65.14,65.22,8916.0,57.3181,57.3708,57.2917,57.362,8916.0
2021-07-23 14:40:00,65.21,65.28,65.21,65.27,16096.0,57.3532,57.4148,57.3532,57.406,16096.0
2021-07-23 14:50:00,65.27,65.27,65.19,65.21,19754.0,57.406,57.406,57.3357,57.3532,19754.0
2021-07-23 15:00:00,65.25,65.3,65.25,65.28,8364.0,57.3884,57.4324,57.3884,57.4148,8364.0
2021-07-23 15:10:00,65.3,65.31,65.23,65.26,17210.0,57.4324,57.4412,57.3708,57.3972,17210.0
2021-07-23 15:20:00,65.28,65.3,65.22,65.29,12316.0,57.4148,57.4324,57.362,57.4236,12316.0
2021-07-23 15:30:00,65.3,65.49,65.29,65.49,22348.0,57.4324,57.5995,57.4236,57.5995,22348.0
2021-07-23 15:40:00,65.47,65.49,65.36,65.36,60292.0,57.5819,57.5995,57.4852,57.4852,60292.0
2021-07-23 15:50:00,65.38,65.42,65.33,65.36,100022.0,57.5028,57.5379,57.4588,57.4852,100022.0
2021-07-26 09:30:00,65.36,65.65,65.29,65.53,33586.0,57.4852,57.7402,57.4236,57.6347,33586.0
2021-07-26 09:40:00,65.53,65.57,65.38,65.49,10702.0,57.6347,57.6699,57.5028,57.5995,10702.0
2021-07-26 09:50:00,65.42,65.42,65.22,65.22,17294.0,57.5379,57.5379,57.362,57.362,17294.0
2021-07-26 10:00:00,65.22,65.22,65.08,65.11,10262.0,57.362,57.362,57.2389,57.2653,10262.0
2021-07-26 10:10:00,65.13,65.33,65.13,65.32,15096.0,57.2829,57.4588,57.2829,57.45,15096.0
2021-07-26 10:20:00,65.29,65.49,65.2,65.44,21272.0,57.4236,57.5995,57.3444,57.5555,21272.0
2021-07-26 10:30:00,65.45,65.5,65.21,65.21,19958.0,57.5643,57.6083,57.3532,57.3532,19958.0
2021-07-26 10:40:00,65.19,65.31,65.07,65.31,9420.0,57.3357,57.4412,57.2301,57.4412,9420.0
2021-07-26 10:50:00,65.31,65.33,65.25,65.33,13624.0,57.4412,57.4588,57.3884,57.4588,13624.0
2021-07-26 11:00:00,65.33,65.33,65.17,65.25,11392.0,57.4588,57.4588,57.3181,57.3884,11392.0
2021-07-26 11:10:00,65.3,65.36,65.25,65.32,90300.0,57.4324,57.4852,57.3884,57.45,90300.0
2021-07-26 11:20:00,65.32,65.36,65.24,65.24,8540.0,57.45,57.4852,57.3796,57.3796,8540.0
2021-07-26 11:30:00,65.21,65.36,65.21,65.28,11510.0,57.3532,57.4852,57.3532,57.4148,11510.0
2021-07-26 11:40:00,65.28,65.35,65.28,65.3,9706.0,57.4148,57.4764,57.4148,57.4324,9706.0
2021-07-26 11:50:00,65.31,65.41,65.31,65.38,7622.0,57.4412,57.5291,57.4412,57.5028,7622.0
2021-07-26 12:00:00,65.39,65.42,65.28,65.3,13852.0,57.5116,57.5379,57.4148,57.4324,13852.0
2021-07-26 12:10:00,65.31,65.32,65.23,65.28,12034.0,57.4412,57.45,57.3708,57.4148,12034.0
2021-07-26 12:20:00,65.31,65.36,65.28,65.31,12250.0,57.4412,57.4852,57.4148,57.4412,12250.0
2021-07-26 12:30:00,65.32,65.42,65.32,65.38,10468.0,57.45,57.5379,57.45,57.5028,10468.0
2021-07-26 12:40:00,65.36,65.42,65.35,65.38,9596.0,57.4852,57.5379,57.4764,57.5028,9596.0
2021-07-26 12:50:00,65.37,65.42,65.36,65.39,12438.0,57.494,57.5379,57.4852,57.5116,12438.0
2021-07-26 13:00:00,65.42,65.53,65.42,65.5,45596.0,57.5379,57.6347,57.5379,57.6083,45596.0
2021-07-26 13:10:00,65.48,65.48,65.42,65.47,6706.0,57.5907,57.5907,57.5379,57.5819,6706.0
2021-07-26 13:20:00,65.46,65.47,65.42,65.45,15770.0,57.5731,57.5819,57.5379,57.5643,15770.0
2021-07-26 13:30:00,65.45,65.5,65.44,65.49,14778.0,57.5643,57.6083,57.5555,57.5995,14778.0
2021-07-26 13:40:00,65.48,65.63,65.48,65.62,32640.0,57.5907,57.7226,57.5907,57.7138,32640.0
2021-07-26 13:50:00,65.63,65.64,65.5,65.51,15052.0,57.7226,57.7314,57.6083,57.6171,15052.0
2021-07-26 14:00:00,65.49,65.51,65.44,65.46,8340.0,57.5995,57.6171,57.5555,57.5731,8340.0
2021-07-26 14:10:00,65.45,65.47,65.36,65.47,11230.0,57.5643,57.5819,57.4852,57.5819,11230.0
2021-07-26 14:20:00,65.47,65.48,65.35,65.42,13378.0,57.5819,57.5907,57.4764,57.5379,13378.0
2021-07-26 14:30:00,65.43,65.43,65.3,65.33,26890.0,57.5467,57.5467,57.4324,57.4588,26890.0
2021-07-26 14:40:00,65.32,65.32,65.26,65.28,11052.0,57.45,57.45,57.3972,57.4148,11052.0
2021-07-26 14:50:00,65.3,65.38,65.29,65.38,11794.0,57.4324,57.5028,57.4236,57.5028,11794.0
2021-07-26 15:00:00,65.38,65.39,65.33,65.38,15516.0,57.5028,57.5116,57.4588,57.5028,15516.0
2021-07-26 15:10:00,65.36,65.36,65.28,65.29,15842.0,57.4852,57.4852,57.4148,57.4236,15842.0
2021-07-26 15:20:00,65.31,65.32,65.24,65.25,20356.0,57.4412,57.45,57.3796,57.3884,20356.0
2021-07-26 15:30:00,65.24,65.36,65.24,65.33,31950.0,57.3796,57.4852,57.3796,57.4588,31950.0
2021-07-26 15:40:00,65.31,65.42,65.31,65.36,31738.0,57.4412,57.5379,57.4412,57.4852,31738.0
2021-07-26 15:50:00,65.37,65.42,65.28,65.38,178096.0,57.494,57.5379,57.4148,57.5028,178096.0
2021-07-27 09:30:00,65.35,65.44,64.99,64.99,45714.0,57.4764,57.5555,57.1598,57.1598,45714.0
2021-07-27 09:40:00,65.0,65.1,64.89,64.91,12132.0,57.1685,57.2565,57.0718,57.0894,12132.0
2021-07-27 09:50:00,65.06,65.36,65.06,65.26,5270.0,57.2213,57.4852,57.2213,57.3972,5270.0
2021-07-27 10:00:00,65.32,65.44,65.28,65.4,9178.0,57.45,57.5555,57.4148,57.5204,9178.0
2021-07-27 10:10:00,65.42,65.48,65.35,65.38,7266.0,57.5379,57.5907,57.4764,57.5028,7266.0
2021-07-27 10:20:00,65.35,65.42,65.24,65.26,28724.0,57.4764,57.5379,57.3796,57.3972,28724.0
2021-07-27 10:30:00,65.24,65.6,65.17,65.52,39834.0,57.3796,57.6963,57.3181,57.6259,39834.0
2021-07-27 10:40:00,65.58,65.61,65.55,65.56,18304.0,57.6787,57.7051,57.6523,57.6611,18304.0
2021-07-27 10:50:00,65.59,65.62,65.48,65.58,8400.0,57.6875,57.7138,57.5907,57.6787,8400.0
2021-07-27 11:00:00,65.58,65.76,65.56,65.74,12066.0,57.6787,57.837,57.6611,57.8194,12066.0
2021-07-27 11:10:00,65.78,66.05,65.74,66.0,24260.0,57.8546,58.092,57.8194,58.0481,24260.0
2021-07-27 11:20:00,66.0,66.11,65.97,66.0,23150.0,58.0481,58.1448,58.0217,58.0481,23150.0
2021-07-27 11:30:00,65.95,66.16,65.86,66.06,13128.0,58.0041,58.1888,57.9249,58.1008,13128.0
2021-07-27 11:40:00,66.01,66.11,65.99,66.1,15658.0,58.0569,58.1448,58.0393,58.136,15658.0
2021-07-27 11:50:00,66.08,66.1,65.97,66.0,13308.0,58.1184,58.136,58.0217,58.0481,13308.0
2021-07-27 12:00:00,65.99,66.22,65.99,66.17,53004.0,58.0393,58.2416,58.0393,58.1976,53004.0
2021-07-27 12:10:00,66.14,66.14,65.99,66.12,11188.0,58.1712,58.1712,58.0393,58.1536,11188.0
2021-07-27 12:20:00,66.12,66.16,65.99,66.03,21698.0,58.1536,58.1888,58.0393,58.0744,21698.0
2021-07-27 12:30:00,66.03,66.08,65.99,66.08,40388.0,58.0744,58.1184,58.0393,58.1184,40388.0
2021-07-27 12:40:00,66.08,66.22,66.02,66.05,86716.0,58.1184,58.2416,58.0657,58.092,86716.0
2021-07-27 12:50:00,66.08,66.17,66.02,66.02,18778.0,58.1184,58.1976,58.0657,58.0657,18778.0
2021-07-27 13:00:00,66.02,66.05,65.99,66.03,49998.0,58.0657,58.092,58.0393,58.0744,49998.0
2021-07-27 13:10:00,66.03,66.25,66.03,66.2,59500.0,58.0744,58.2679,58.0744,58.224,59500.0
2021-07-27 13:20:00,66.21,66.23,66.08,66.16,37178.0,58.2328,58.2504,58.1184,58.1888,37178.0
2021-07-27 13:30:00,66.13,66.13,65.98,65.99,35534.0,58.1624,58.1624,58.0305,58.0393,35534.0
2021-07-27 13:40:00,65.99,66.04,65.94,66.0,27908.0,58.0393,58.0832,57.9953,58.0481,27908.0
2021-07-27 13:50:00,66.0,66.04,65.96,66.01,28654.0,58.0481,58.0832,58.0129,58.0569,28654.0
2021-07-27 14:00:00,66.0,66.06,65.96,65.99,53008.0,58.0481,58.1008,58.0129,58.0393,53008.0
2021-07-27 14:10:00,65.99,66.19,65.99,66.19,17916.0,58.0393,58.2152,58.0393,58.2152,17916.0
2021-07-27 14:20:00,66.14,66.42,66.14,66.42,27142.0,58.1712,58.4175,58.1712,58.4175,27142.0
2021-07-27 14:30:00,66.41,66.42,66.2,66.2,12038.0,58.4087,58.4175,58.224,58.224,12038.0
2021-07-27 14:40:00,66.17,66.21,66.13,66.13,20418.0,58.1976,58.2328,58.1624,58.1624,20418.0
2021-07-27 14:50:00,66.13,66.17,66.04,66.07,21808.0,58.1624,58.1976,58.0832,58.1096,21808.0
2021-07-27 15:00:00,66.08,66.1,65.99,66.1,22822.0,58.1184,58.136,58.0393,58.136,22822.0
2021-07-27 15:10:00,66.08,66.14,66.07,66.1,36790.0,58.1184,58.1712,58.1096,58.136,36790.0
2021-07-27 15:20:00,66.13,66.21,66.11,66.2,33328.0,58.1624,58.2328,58.1448,58.224,33328.0
2021-07-27 15:30:00,66.21,66.22,66.11,66.21,49870.0,58.2328,58.2416,58.1448,58.2328,49870.0
2021-07-27 15:40:00,66.2,66.28,66.17,66.19,88466.0,58.224,58.2943,58.1976,58.2152,88466.0
2021-07-27 15:50:00,66.19,66.39,66.16,66.32,337370.0,58.2152,58.3911,58.1888,58.3295,337370.0
2021-07-28 09:30:00,66.35,66.49,66.0,66.42,117920.0,58.3559,58.479,58.0481,58.4175,117920.0
2021-07-28 09:40:00,66.43,66.5,66.13,66.13,13800.0,58.4263,58.4878,58.1624,58.1624,13800.0
2021-07-28 09:50:00,66.04,66.05,65.92,65.92,3530.0,58.0832,58.092,57.9777,57.9777,3530.0
2021-07-28 10:00:00,65.91,65.94,65.67,65.67,12388.0,57.9689,57.9953,57.7578,57.7578,12388.0
2021-07-28 10:10:00,65.64,65.75,65.56,65.69,18768.0,57.7314,57.8282,57.6611,57.7754,18768.0
2021-07-28 10:20:00,65.69,65.96,65.69,65.91,8036.0,57.7754,58.0129,57.7754,57.9689,8036.0
2021-07-28 10:30:00,65.94,66.02,65.81,65.83,26612.0,57.9953,58.0657,57.881,57.8985,26612.0
2021-07-28 10:40:00,65.84,65.92,65.78,65.79,24296.0,57.9073,57.9777,57.8546,57.8634,24296.0
2021-07-28 10:50:00,65.81,65.82,65.71,65.78,4860.0,57.881,57.8897,57.793,57.8546,4860.0
2021-07-28 11:00:00,65.69,65.69,65.52,65.61,8898.0,57.7754,57.7754,57.6259,57.7051,8898.0
2021-07-28 11:10:00,65.61,65.61,65.48,65.57,13802.0,57.7051,57.7051,57.5907,57.6699,13802.0
2021-07-28 11:20:00,65.58,65.75,65.58,65.75,10700.0,57.6787,57.8282,57.6787,57.8282,10700.0
2021-07-28 11:30:00,65.73,65.83,65.69,65.8,10194.0,57.8106,57.8985,57.7754,57.8722,10194.0
2021-07-28 11:40:00,65.79,65.89,65.79,65.86,13998.0,57.8634,57.9513,57.8634,57.9249,13998.0
2021-07-28 11:50:00,65.83,65.92,65.81,65.85,23730.0,57.8985,57.9777,57.881,57.9161,23730.0
2021-07-28 12:00:00,65.86,65.88,65.73,65.77,15000.0,57.9249,57.9425,57.8106,57.8458,15000.0
2021-07-28 12:10:00,65.76,65.83,65.73,65.82,28342.0,57.837,57.8985,57.8106,57.8897,28342.0
2021-07-28 12:20:00,65.81,65.81,65.64,65.68,14984.0,57.881,57.881,57.7314,57.7666,14984.0
2021-07-28 12:30:00,65.69,65.76,65.67,65.76,12998.0,57.7754,57.837,57.7578,57.837,12998.0
2021-07-28 12:40:00,65.74,65.74,65.62,65.63,4702.0,57.8194,57.8194,57.7138,57.7226,4702.0
2021-07-28 12:50:00,65.63,65.73,65.59,65.73,7838.0,57.7226,57.8106,57.6875,57.8106,7838.0
2021-07-28 13:00:00,65.69,65.7,65.57,65.68,10638.0,57.7754,57.7842,57.6699,57.7666,10638.0
2021-07-28 13:10:00,65.67,65.71,65.64,65.69,7908.0,57.7578,57.793,57.7314,57.7754,7908.0
2021-07-28 13:20:00,65.74,65.75,65.7,65.7,4498.0,57.8194,57.8282,57.7842,57.7842,4498.0
2021-07-28 13:30:00,65.66,65.73,65.66,65.72,8632.0,57.749,57.8106,57.749,57.8018,8632.0
2021-07-28 13:40:00,65.72,65.85,65.72,65.82,35774.0,57.8018,57.9161,57.8018,57.8897,35774.0
2021-07-28 13:50:00,65.84,65.96,65.83,65.96,21578.0,57.9073,58.0129,57.8985,58.0129,21578.0
2021-07-28 14:00:00,65.95,66.13,65.74,66.13,33586.0,58.0041,58.1624,57.8194,58.1624,33586.0
2021-07-28 14:10:00,66.13,66.33,66.05,66.29,50950.0,58.1624,58.3383,58.092,58.3031,50950.0
2021-07-28 14:20:00,66.28,66.35,66.22,66.25,30124.0,58.2943,58.3559,58.2416,58.2679,30124.0
2021-07-28 14:30:00,66.26,66.33,66.17,66.29,33390.0,58.2767,58.3383,58.1976,58.3031,33390.0
2021-07-28 14:40:00,66.27,66.45,66.22,66.45,37942.0,58.2855,58.4438,58.2416,58.4438,37942.0
2021-07-28 14:50:00,66.46,66.55,66.44,66.48,39872.0,58.4526,58.5318,58.435,58.4702,39872.0
2021-07-28 15:00:00,66.48,66.51,66.32,66.33,33108.0,58.4702,58.4966,58.3295,58.3383,33108.0
2021-07-28 15:10:00,66.32,66.55,66.32,66.47,42170.0,58.3295,58.5318,58.3295,58.4614,42170.0
2021-07-28 15:20:00,66.45,66.46,66.3,66.38,39242.0,58.4438,58.4526,58.3119,58.3823,39242.0
2021-07-28 15:30:00,66.39,66.48,66.2,66.25,112804.0,58.3911,58.4702,58.224,58.2679,112804.0
2021-07-28 15:40:00,66.27,66.5,66.26,66.39,55936.0,58.2855,58.4878,58.2767,58.3911,55936.0
2021-07-28 15:50:00,66.42,66.51,66.39,66.44,204742.0,58.4175,58.4966,58.3911,58.435,204742.0
2021-07-29 09:30:00,66.72,66.72,66.45,66.62,24346.0,58.6813,58.6813,58.4438,58.5934,24346.0
2021-07-29 09:40:00,66.63,66.65,66.29,66.36,3600.0,58.6022,58.6197,58.3031,58.3647,3600.0
2021-07-29 09:50:00,66.27,66.47,66.17,66.36,7768.0,58.2855,58.4614,58.1976,58.3647,7768.0
2021-07-29 10:00:00,66.39,66.49,66.22,66.23,5830.0,58.3911,58.479,58.2416,58.2504,5830.0
2021-07-29 10:10:00,66.31,66.35,66.0,66.0,9258.0,58.3207,58.3559,58.0481,58.0481,9258.0
2021-07-29 10:20:00,66.02,66.1,65.97,66.06,11442.0,58.0657,58.136,58.0217,58.1008,11442.0
2021-07-29 10:30:00,66.06,66.06,65.95,66.03,7350.0,58.1008,58.1008,58.0041,58.0744,7350.0
2021-07-29 10:40:00,66.03,66.05,65.92,66.02,10746.0,58.0744,58.092,57.9777,58.0657,10746.0
2021-07-29 10:50:00,66.06,66.1,66.0,66.05,5708.0,58.1008,58.136,58.0481,58.092,5708.0
2021-07-29 11:00:00,66.05,66.1,65.94,65.97,15746.0,58.092,58.136,57.9953,58.0217,15746.0
2021-07-29 11:10:00,65.96,66.31,65.95,66.2,19660.0,58.0129,58.3207,58.0041,58.224,19660.0
2021-07-29 11:20:00,66.17,66.17,65.92,66.06,13138.0,58.1976,58.1976,57.9777,58.1008,13138.0
2021-07-29 11:30:00,66.08,66.17,66.08,66.11,4202.0,58.1184,58.1976,58.1184,58.1448,4202.0
2021-07-29 11:40:00,66.14,66.14,65.92,65.92,8210.0,58.1712,58.1712,57.9777,57.9777,8210.0
2021-07-29 11:50:00,65.96,66.07,65.93,66.03,13426.0,58.0129,58.1096,57.9865,58.0744,13426.0
2021-07-29 12:00:00,66.05,66.2,66.04,66.16,8840.0,58.092,58.224,58.0832,58.1888,8840.0
2021-07-29 12:10:00,66.16,66.25,66.07,66.08,7068.0,58.1888,58.2679,58.1096,58.1184,7068.0
2021-07-29 12:20:00,66.11,66.16,66.06,66.06,3892.0,58.1448,58.1888,58.1008,58.1008,3892.0
2021-07-29 12:30:00,66.11,66.14,66.08,66.11,5600.0,58.1448,58.1712,58.1184,58.1448,5600.0
2021-07-29 12:40:00,66.14,66.27,66.14,66.19,8902.0,58.1712,58.2855,58.1712,58.2152,8902.0
2021-07-29 12:50:00,66.21,66.24,66.14,66.14,8014.0,58.2328,58.2591,58.1712,58.1712,8014.0
2021-07-29 13:00:00,66.16,66.25,66.16,66.25,8322.0,58.1888,58.2679,58.1888,58.2679,8322.0
2021-07-29 13:10:00,66.26,66.34,66.23,66.34,9286.0,58.2767,58.3471,58.2504,58.3471,9286.0
2021-07-29 13:20:00,66.35,66.38,66.28,66.28,8368.0,58.3559,58.3823,58.2943,58.2943,8368.0
2021-07-29 13:30:00,66.31,66.35,66.12,66.19,33530.0,58.3207,58.3559,58.1536,58.2152,33530.0
2021-07-29 13:40:00,66.16,66.27,66.16,66.25,22630.0,58.1888,58.2855,58.1888,58.2679,22630.0
2021-07-29 13:50:00,66.26,66.27,66.23,66.27,9772.0,58.2767,58.2855,58.2504,58.2855,9772.0
2021-07-29 14:00:00,66.27,66.29,66.17,66.2,17840.0,58.2855,58.3031,58.1976,58.224,17840.0
2021-07-29 14:10:00,66.19,66.25,66.18,66.21,44534.0,58.2152,58.2679,58.2064,58.2328,44534.0
2021-07-29 14:20:00,66.21,66.26,66.13,66.25,31712.0,58.2328,58.2767,58.1624,58.2679,31712.0
2021-07-29 14:30:00,66.25,66.3,66.23,66.27,21562.0,58.2679,58.3119,58.2504,58.2855,21562.0
2021-07-29 14:40:00,66.28,66.45,66.28,66.44,28624.0,58.2943,58.4438,58.2943,58.435,28624.0
2021-07-29 14:50:00,66.44,66.49,66.39,66.49,25342.0,58.435,58.479,58.3911,58.479,25342.0
2021-07-29 15:00:00,66.47,66.55,66.44,66.45,39338.0,58.4614,58.5318,58.435,58.4438,39338.0
2021-07-29 15:10:00,66.45,66.45,66.36,66.39,41304.0,58.4438,58.4438,58.3647,58.3911,41304.0
2021-07-29 15:20:00,66.36,66.49,66.36,66.47,35042.0,58.3647,58.479,58.3647,58.4614,35042.0
2021-07-29 15:30:00,66.45,66.47,66.36,66.39,33154.0,58.4438,58.4614,58.3647,58.3911,33154.0
2021-07-29 15:40:00,66.39,66.41,66.27,66.29,65178.0,58.3911,58.4087,58.2855,58.3031,65178.0
2021-07-29 15:50:00,66.29,66.29,66.13,66.2,230790.0,58.3031,58.3031,58.1624,58.224,230790.0
2021-07-30 09:30:00,66.06,66.52,66.06,66.52,25526.0,58.1008,58.5054,58.1008,58.5054,25526.0
2021-07-30 09:40:00,66.55,66.62,66.32,66.36,13428.0,58.5318,58.5934,58.3295,58.3647,13428.0
2021-07-30 09:50:00,66.38,66.42,66.24,66.28,39420.0,58.3823,58.4175,58.2591,58.2943,39420.0
2021-07-30 10:00:00,66.25,66.28,65.97,65.97,10910.0,58.2679,58.2943,58.0217,58.0217,10910.0
2021-07-30 10:10:00,65.95,65.95,65.67,65.78,17122.0,58.0041,58.0041,57.7578,57.8546,17122.0
2021-07-30 10:20:00,65.78,65.9,65.67,65.76,20854.0,57.8546,57.9601,57.7578,57.837,20854.0
2021-07-30 10:30:00,65.72,65.98,65.72,65.88,9648.0,57.8018,58.0305,57.8018,57.9425,9648.0
2021-07-30 10:40:00,65.88,65.98,65.75,65.83,24436.0,57.9425,58.0305,57.8282,57.8985,24436.0
2021-07-30 10:50:00,65.83,65.92,65.81,65.92,17846.0,57.8985,57.9777,57.881,57.9777,17846.0
2021-07-30 11:00:00,65.93,66.03,65.81,66.03,31184.0,57.9865,58.0744,57.881,58.0744,31184.0
2021-07-30 11:10:00,65.95,66.03,65.95,66.03,5968.0,58.0041,58.0744,58.0041,58.0744,5968.0
2021-07-30 11:20:00,66.01,66.02,65.93,66.0,6676.0,58.0569,58.0657,57.9865,58.0481,6676.0
2021-07-30 11:30:00,66.0,66.02,65.91,65.97,18446.0,58.0481,58.0657,57.9689,58.0217,18446.0
2021-07-30 11:40:00,65.97,66.04,65.95,65.97,16262.0,58.0217,58.0832,58.0041,58.0217,16262.0
2021-07-30 11:50:00,65.96,66.1,65.86,65.92,35644.0,58.0129,58.136,57.9249,57.9777,35644.0
2021-07-30 12:00:00,65.89,66.05,65.88,66.02,87920.0,57.9513,58.092,57.9425,58.0657,87920.0
2021-07-30 12:10:00,66.04,66.06,65.83,65.89,19170.0,58.0832,58.1008,57.8985,57.9513,19170.0
2021-07-30 12:20:00,65.89,65.92,65.74,65.81,37112.0,57.9513,57.9777,57.8194,57.881,37112.0
2021-07-30 12:30:00,65.83,65.86,65.77,65.83,13774.0,57.8985,57.9249,57.8458,57.8985,13774.0
2021-07-30 12:40:00,65.82,65.86,65.82,65.82,7256.0,57.8897,57.9249,57.8897,57.8897,7256.0
2021-07-30 12:50:00,65.83,65.86,65.81,65.85,20980.0,57.8985,57.9249,57.881,57.9161,20980.0
2021-07-30 13:00:00,65.84,65.85,65.6,65.63,21668.0,57.9073,57.9161,57.6963,57.7226,21668.0
2021-07-30 13:10:00,65.6,65.63,65.5,65.53,44706.0,57.6963,57.7226,57.6083,57.6347,44706.0
2021-07-30 13:20:00,65.54,65.7,65.52,65.67,45742.0,57.6435,57.7842,57.6259,57.7578,45742.0
2021-07-30 13:30:00,65.66,65.69,65.64,65.67,22176.0,57.749,57.7754,57.7314,57.7578,22176.0
2021-07-30 13:40:00,65.64,65.73,65.64,65.73,18650.0,57.7314,57.8106,57.7314,57.8106,18650.0
2021-07-30 13:50:00,65.75,65.76,65.61,65.61,12356.0,57.8282,57.837,57.7051,57.7051,12356.0
2021-07-30 14:00:00,65.6,65.64,65.53,65.58,72720.0,57.6963,57.7314,57.6347,57.6787,72720.0
2021-07-30 14:10:00,65.55,65.55,65.42,65.42,13948.0,57.6523,57.6523,57.5379,57.5379,13948.0
2021-07-30 14:20:00,65.44,65.44,65.33,65.33,20460.0,57.5555,57.5555,57.4588,57.4588,20460.0
2021-07-30 14:30:00,65.32,65.38,65.27,65.28,19512.0,57.45,57.5028,57.406,57.4148,19512.0
2021-07-30 14:40:00,65.3,65.3,65.08,65.1,33528.0,57.4324,57.4324,57.2389,57.2565,33528.0
2021-07-30 14:50:00,65.11,65.22,65.1,65.11,16436.0,57.2653,57.362,57.2565,57.2653,16436.0
2021-07-30 15:00:00,65.17,65.27,65.15,65.27,14744.0,57.3181,57.406,57.3005,57.406,14744.0
2021-07-30 15:10:00,65.26,65.48,65.26,65.45,19098.0,57.3972,57.5907,57.3972,57.5643,19098.0
2021-07-30 15:20:00,65.43,65.47,65.3,65.31,30370.0,57.5467,57.5819,57.4324,57.4412,30370.0
2021-07-30 15:30:00,65.32,65.35,65.18,65.18,46468.0,57.45,57.4764,57.3269,57.3269,46468.0
2021-07-30 15:40:00,65.19,65.3,65.17,65.24,58474.0,57.3357,57.4324,57.3181,57.3796,58474.0
2021-07-30 15:50:00,65.21,65.33,65.18,65.32,166804.0,57.3532,57.4588,57.3269,57.45,166804.0
2021-08-02 09:30:00,65.53,65.93,65.36,65.84,37842.0,57.6347,57.9865,57.4852,57.9073,37842.0
2021-08-02 09:40:00,65.92,66.17,65.87,66.08,13088.0,57.9777,58.1976,57.9337,58.1184,13088.0
2021-08-02 09:50:00,66.05,66.13,65.88,65.89,16458.0,58.092,58.1624,57.9425,57.9513,16458.0
2021-08-02 10:00:00,65.89,66.07,65.83,66.07,17924.0,57.9513,58.1096,57.8985,58.1096,17924.0
2021-08-02 10:10:00,66.04,66.19,65.98,66.16,15952.0,58.0832,58.2152,58.0305,58.1888,15952.0
2021-08-02 10:20:00,66.16,66.28,66.11,66.25,35636.0,58.1888,58.2943,58.1448,58.2679,35636.0
2021-08-02 10:30:00,66.24,66.24,66.05,66.09,17106.0,58.2591,58.2591,58.092,58.1272,17106.0
2021-08-02 10:40:00,66.11,66.17,66.0,66.05,14162.0,58.1448,58.1976,58.0481,58.092,14162.0
2021-08-02 10:50:00,66.05,66.05,65.86,65.99,5320.0,58.092,58.092,57.9249,58.0393,5320.0
2021-08-02 11:00:00,66.0,66.21,66.0,66.19,11324.0,58.0481,58.2328,58.0481,58.2152,11324.0
2021-08-02 11:10:00,66.23,66.24,66.07,66.11,8566.0,58.2504,58.2591,58.1096,58.1448,8566.0
2021-08-02 11:20:00,66.11,66.26,66.07,66.24,21352.0,58.1448,58.2767,58.1096,58.2591,21352.0
2021-08-02 11:30:00,66.26,66.33,66.23,66.3,17366.0,58.2767,58.3383,58.2504,58.3119,17366.0
2021-08-02 11:40:00,66.32,66.35,66.23,66.24,10670.0,58.3295,58.3559,58.2504,58.2591,10670.0
2021-08-02 11:50:00,66.22,66.23,66.08,66.11,9596.0,58.2416,58.2504,58.1184,58.1448,9596.0
2021-08-02 12:00:00,66.17,66.19,66.05,66.06,6490.0,58.1976,58.2152,58.092,58.1008,6490.0
2021-08-02 12:10:00,66.06,66.14,66.01,66.01,7918.0,58.1008,58.1712,58.0569,58.0569,7918.0
2021-08-02 12:20:00,66.01,66.02,65.97,65.99,7000.0,58.0569,58.0657,58.0217,58.0393,7000.0
2021-08-02 12:30:00,65.99,66.11,65.96,66.07,5484.0,58.0393,58.1448,58.0129,58.1096,5484.0
2021-08-02 12:40:00,66.06,66.09,65.92,65.99,10624.0,58.1008,58.1272,57.9777,58.0393,10624.0
2021-08-02 12:50:00,66.02,66.03,65.94,65.97,6352.0,58.0657,58.0744,57.9953,58.0217,6352.0
2021-08-02 13:00:00,65.99,66.01,65.88,65.98,22670.0,58.0393,58.0569,57.9425,58.0305,22670.0
2021-08-02 13:10:00,65.98,66.01,65.86,65.89,9144.0,58.0305,58.0569,57.9249,57.9513,9144.0
2021-08-02 13:20:00,65.85,65.92,65.83,65.89,16996.0,57.9161,57.9777,57.8985,57.9513,16996.0
2021-08-02 13:30:00,65.89,65.89,65.72,65.77,16316.0,57.9513,57.9513,57.8018,57.8458,16316.0
2021-08-02 13:40:00,65.71,65.77,65.69,65.73,10146.0,57.793,57.8458,57.7754,57.8106,10146.0
2021-08-02 13:50:00,65.72,65.74,65.66,65.67,13572.0,57.8018,57.8194,57.749,57.7578,13572.0
2021-08-02 14:00:00,65.67,65.72,65.62,65.67,15506.0,57.7578,57.8018,57.7138,57.7578,15506.0
2021-08-02 14:10:00,65.66,65.8,65.66,65.8,9610.0,57.749,57.8722,57.749,57.8722,9610.0
2021-08-02 14:20:00,65.8,65.8,65.7,65.72,12700.0,57.8722,57.8722,57.7842,57.8018,12700.0
2021-08-02 14:30:00,65.74,65.8,65.73,65.76,10302.0,57.8194,57.8722,57.8106,57.837,10302.0
2021-08-02 14:40:00,65.76,65.76,65.61,65.62,40910.0,57.837,57.837,57.7051,57.7138,40910.0
2021-08-02 14:50:00,65.61,65.67,65.6,65.64,28352.0,57.7051,57.7578,57.6963,57.7314,28352.0
2021-08-02 15:00:00,65.64,65.64,65.57,65.61,15608.0,57.7314,57.7314,57.6699,57.7051,15608.0
2021-08-02 15:10:00,65.61,65.61,65.5,65.55,23628.0,57.7051,57.7051,57.6083,57.6523,23628.0
2021-08-02 15:20:00,65.56,65.66,65.54,65.61,31560.0,57.6611,57.749,57.6435,57.7051,31560.0
2021-08-02 15:30:00,65.61,65.73,65.54,65.68,35744.0,57.7051,57.8106,57.6435,57.7666,35744.0
2021-08-02 15:40:00,65.67,65.7,65.58,65.6,41262.0,57.7578,57.7842,57.6787,57.6963,41262.0
2021-08-02 15:50:00,65.67,65.74,65.54,65.63,243012.0,57.7578,57.8194,57.6435,57.7226,243012.0
2021-08-03 09:30:00,65.88,65.97,65.61,65.86,66432.0,57.9425,58.0217,57.7051,57.9249,66432.0
2021-08-03 09:40:00,65.8,65.83,65.53,65.57,18100.0,57.8722,57.8985,57.6347,57.6699,18100.0
2021-08-03 09:50:00,65.58,66.08,65.56,66.01,47930.0,57.6787,58.1184,57.6611,58.0569,47930.0
2021-08-03 10:00:00,66.11,66.13,65.92,66.07,15206.0,58.1448,58.1624,57.9777,58.1096,15206.0
2021-08-03 10:10:00,66.08,66.1,65.93,65.99,17160.0,58.1184,58.136,57.9865,58.0393,17160.0
2021-08-03 10:20:00,65.99,66.02,65.77,65.77,11420.0,58.0393,58.0657,57.8458,57.8458,11420.0
2021-08-03 10:30:00,65.74,65.82,65.7,65.77,9766.0,57.8194,57.8897,57.7842,57.8458,9766.0
2021-08-03 10:40:00,65.76,65.99,65.64,65.97,38306.0,57.837,58.0393,57.7314,58.0217,38306.0
2021-08-03 10:50:00,65.97,66.05,65.86,65.86,16044.0,58.0217,58.092,57.9249,57.9249,16044.0
2021-08-03 11:00:00,65.87,65.91,65.75,65.83,29196.0,57.9337,57.9689,57.8282,57.8985,29196.0
2021-08-03 11:10:00,65.84,65.95,65.81,65.92,17542.0,57.9073,58.0041,57.881,57.9777,17542.0
2021-08-03 11:20:00,65.92,66.03,65.92,66.03,19146.0,57.9777,58.0744,57.9777,58.0744,19146.0
2021-08-03 11:30:00,66.04,66.07,65.98,65.99,10332.0,58.0832,58.1096,58.0305,58.0393,10332.0
2021-08-03 11:40:00,66.0,66.22,65.97,65.98,23424.0,58.0481,58.2416,58.0217,58.0305,23424.0
2021-08-03 11:50:00,65.99,65.99,65.84,65.88,17420.0,58.0393,58.0393,57.9073,57.9425,17420.0
2021-08-03 12:00:00,65.86,65.89,65.73,65.73,13972.0,57.9249,57.9513,57.8106,57.8106,13972.0
2021-08-03 12:10:00,65.73,65.76,65.67,65.67,28158.0,57.8106,57.837,57.7578,57.7578,28158.0
2021-08-03 12:20:00,65.69,65.72,65.61,65.61,7866.0,57.7754,57.8018,57.7051,57.7051,7866.0
2021-08-03 12:30:00,65.64,65.64,65.56,65.58,14608.0,57.7314,57.7314,57.6611,57.6787,14608.0
2021-08-03 12:40:00,65.6,65.66,65.56,65.56,9098.0,57.6963,57.749,57.6611,57.6611,9098.0
2021-08-03 12:50:00,65.56,65.62,65.56,65.6,7992.0,57.6611,57.7138,57.6611,57.6963,7992.0
2021-08-03 13:00:00,65.58,65.82,65.56,65.82,8854.0,57.6787,57.8897,57.6611,57.8897,8854.0
2021-08-03 13:10:00,65.81,65.81,65.76,65.77,5694.0,57.881,57.881,57.837,57.8458,5694.0
2021-08-03 13:20:00,65.77,65.85,65.77,65.77,10754.0,57.8458,57.9161,57.8458,57.8458,10754.0
2021-08-03 13:30:00,65.77,65.8,65.72,65.75,14162.0,57.8458,57.8722,57.8018,57.8282,14162.0
2021-08-03 13:40:00,65.75,65.77,65.68,65.72,9738.0,57.8282,57.8458,57.7666,57.8018,9738.0
2021-08-03 13:50:00,65.76,65.85,65.74,65.79,15970.0,57.837,57.9161,57.8194,57.8634,15970.0
2021-08-03 14:00:00,65.8,65.9,65.79,65.81,10396.0,57.8722,57.9601,57.8634,57.881,10396.0
2021-08-03 14:10:00,65.79,65.85,65.78,65.79,11232.0,57.8634,57.9161,57.8546,57.8634,11232.0
2021-08-03 14:20:00,65.8,65.84,65.78,65.79,19474.0,57.8722,57.9073,57.8546,57.8634,19474.0
2021-08-03 14:30:00,65.8,65.87,65.8,65.86,7186.0,57.8722,57.9337,57.8722,57.9249,7186.0
2021-08-03 14:40:00,65.86,65.88,65.8,65.88,8806.0,57.9249,57.9425,57.8722,57.9425,8806.0
2021-08-03 14:50:00,65.88,65.91,65.84,65.86,13846.0,57.9425,57.9689,57.9073,57.9249,13846.0
2021-08-03 15:00:00,65.88,65.96,65.86,65.92,15248.0,57.9425,58.0129,57.9249,57.9777,15248.0
2021-08-03 15:10:00,65.91,65.98,65.9,65.96,13892.0,57.9689,58.0305,57.9601,58.0129,13892.0
2021-08-03 15:20:00,65.95,65.98,65.78,65.8,29598.0,58.0041,58.0305,57.8546,57.8722,29598.0
2021-08-03 15:30:00,65.8,65.99,65.8,65.95,25466.0,57.8722,58.0393,57.8722,58.0041,25466.0
2021-08-03 15:40:00,65.95,66.0,65.89,65.95,26858.0,58.0041,58.0481,57.9513,58.0041,26858.0
2021-08-03 15:50:00,65.96,66.02,65.89,66.01,88936.0,58.0129,58.0657,57.9513,58.0569,88936.0
2021-08-04 09:30:00,65.47,65.53,65.3,65.43,28392.0,57.5819,57.6347,57.4324,57.5467,28392.0
2021-08-04 09:40:00,65.39,65.44,65.22,65.3,14124.0,57.5116,57.5555,57.362,57.4324,14124.0
2021-08-04 09:50:00,65.29,65.45,65.14,65.15,20624.0,57.4236,57.5643,57.2917,57.3005,20624.0
2021-08-04 10:00:00,65.11,65.33,65.11,65.17,15054.0,57.2653,57.4588,57.2653,57.3181,15054.0
2021-08-04 10:10:00,65.16,65.33,65.01,65.04,24784.0,57.3093,57.4588,57.1773,57.2037,24784.0
2021-08-04 10:20:00,65.02,65.14,64.98,65.06,19346.0,57.1861,57.2917,57.151,57.2213,19346.0
2021-08-04 10:30:00,65.02,65.07,64.88,64.97,11546.0,57.1861,57.2301,57.063,57.1422,11546.0
2021-08-04 10:40:00,64.99,65.08,64.73,64.76,12424.0,57.1598,57.2389,56.9311,56.9575,12424.0
2021-08-04 10:50:00,64.77,64.92,64.73,64.89,30748.0,56.9663,57.0982,56.9311,57.0718,30748.0
2021-08-04 11:00:00,64.89,64.91,64.8,64.88,24016.0,57.0718,57.0894,56.9926,57.063,24016.0
2021-08-04 11:10:00,64.86,65.04,64.86,65.0,14504.0,57.0454,57.2037,57.0454,57.1685,14504.0
2021-08-04 11:20:00,65.0,65.01,64.92,64.92,18870.0,57.1685,57.1773,57.0982,57.0982,18870.0
2021-08-04 11:30:00,64.92,64.94,64.79,64.85,17298.0,57.0982,57.1158,56.9838,57.0366,17298.0
2021-08-04 11:40:00,64.82,64.86,64.75,64.83,15916.0,57.0102,57.0454,56.9487,57.019,15916.0
2021-08-04 11:50:00,64.82,64.88,64.75,64.77,12246.0,57.0102,57.063,56.9487,56.9663,12246.0
2021-08-04 12:00:00,64.79,64.81,64.73,64.8,6882.0,56.9838,57.0014,56.9311,56.9926,6882.0
2021-08-04 12:10:00,64.8,64.8,64.76,64.77,2220.0,56.9926,56.9926,56.9575,56.9663,2220.0
2021-08-04 12:20:00,64.75,64.75,64.56,64.58,10402.0,56.9487,56.9487,56.7816,56.7991,10402.0
2021-08-04 12:30:00,64.58,64.64,64.55,64.64,13628.0,56.7991,56.8519,56.7728,56.8519,13628.0
2021-08-04 12:40:00,64.64,64.81,64.64,64.81,12106.0,56.8519,57.0014,56.8519,57.0014,12106.0
2021-08-04 12:50:00,64.81,64.83,64.76,64.79,8200.0,57.0014,57.019,56.9575,56.9838,8200.0
2021-08-04 13:00:00,64.75,64.78,64.7,64.72,12006.0,56.9487,56.9751,56.9047,56.9223,12006.0
2021-08-04 13:10:00,64.74,64.74,64.68,64.71,6760.0,56.9399,56.9399,56.8871,56.9135,6760.0
2021-08-04 13:20:00,64.7,64.78,64.67,64.78,10928.0,56.9047,56.9751,56.8783,56.9751,10928.0
2021-08-04 13:30:00,64.75,64.79,64.69,64.79,8338.0,56.9487,56.9838,56.8959,56.9838,8338.0
2021-08-04 13:40:00,64.8,64.83,64.71,64.8,10678.0,56.9926,57.019,56.9135,56.9926,10678.0
2021-08-04 13:50:00,64.8,64.83,64.55,64.69,22830.0,56.9926,57.019,56.7728,56.8959,22830.0
2021-08-04 14:00:00,64.67,64.8,64.67,64.8,12692.0,56.8783,56.9926,56.8783,56.9926,12692.0
2021-08-04 14:10:00,64.81,64.86,64.77,64.83,16608.0,57.0014,57.0454,56.9663,57.019,16608.0
2021-08-04 14:20:00,64.83,64.97,64.79,64.97,17738.0,57.019,57.1422,56.9838,57.1422,17738.0
2021-08-04 14:30:00,64.96,65.05,64.95,65.0,24308.0,57.1334,57.2125,57.1246,57.1685,24308.0
2021-08-04 14:40:00,65.01,65.12,64.98,65.11,24420.0,57.1773,57.2741,57.151,57.2653,24420.0
2021-08-04 14:50:00,65.09,65.14,65.02,65.1,30842.0,57.2477,57.2917,57.1861,57.2565,30842.0
2021-08-04 15:00:00,65.11,65.22,65.11,65.2,38410.0,57.2653,57.362,57.2653,57.3444,38410.0
2021-08-04 15:10:00,65.22,65.32,65.2,65.29,26450.0,57.362,57.45,57.3444,57.4236,26450.0
2021-08-04 15:20:00,65.33,65.43,65.24,65.38,27942.0,57.4588,57.5467,57.3796,57.5028,27942.0
2021-08-04 15:30:00,65.39,65.44,65.3,65.37,27140.0,57.5116,57.5555,57.4324,57.494,27140.0
2021-08-04 15:40:00,65.39,65.49,65.34,65.45,49250.0,57.5116,57.5995,57.4676,57.5643,49250.0
2021-08-04 15:50:00,65.45,65.47,65.3,65.42,294562.0,57.5643,57.5819,57.4324,57.5379,294562.0
2021-08-05 09:30:00,65.26,65.41,65.21,65.33,24190.0,57.3972,57.5291,57.3532,57.4588,24190.0
2021-08-05 09:40:00,65.47,65.77,65.39,65.47,11310.0,57.5819,57.8458,57.5116,57.5819,11310.0
2021-08-05 09:50:00,65.46,65.71,65.46,65.58,11576.0,57.5731,57.793,57.5731,57.6787,11576.0
2021-08-05 10:00:00,65.64,66.06,65.61,65.98,92846.0,57.7314,58.1008,57.7051,58.0305,92846.0
2021-08-05 10:10:00,65.96,66.1,65.91,66.05,30236.0,58.0129,58.136,57.9689,58.092,30236.0
2021-08-05 10:20:00,66.03,66.06,65.75,65.78,14080.0,58.0744,58.1008,57.8282,57.8546,14080.0
2021-08-05 10:30:00,65.7,65.87,65.67,65.82,19170.0,57.7842,57.9337,57.7578,57.8897,19170.0
2021-08-05 10:40:00,65.85,66.05,65.81,65.97,24900.0,57.9161,58.092,57.881,58.0217,24900.0
2021-08-05 10:50:00,66.0,66.01,65.82,65.82,15046.0,58.0481,58.0569,57.8897,57.8897,15046.0
2021-08-05 11:00:00,65.8,65.87,65.68,65.83,21204.0,57.8722,57.9337,57.7666,57.8985,21204.0
2021-08-05 11:10:00,65.79,65.89,65.71,65.86,11790.0,57.8634,57.9513,57.793,57.9249,11790.0
2021-08-05 11:20:00,65.86,65.91,65.73,65.81,11358.0,57.9249,57.9689,57.8106,57.881,11358.0
2021-08-05 11:30:00,65.83,65.84,65.67,65.77,15442.0,57.8985,57.9073,57.7578,57.8458,15442.0
2021-08-05 11:40:00,65.77,66.03,65.75,66.0,20794.0,57.8458,58.0744,57.8282,58.0481,20794.0
2021-08-05 11:50:00,66.01,66.11,65.97,66.11,31470.0,58.0569,58.1448,58.0217,58.1448,31470.0
2021-08-05 12:00:00,66.13,66.23,66.07,66.09,18514.0,58.1624,58.2504,58.1096,58.1272,18514.0
2021-08-05 12:10:00,66.11,66.13,65.86,65.86,22548.0,58.1448,58.1624,57.9249,57.9249,22548.0
2021-08-05 12:20:00,65.89,65.97,65.84,65.96,9532.0,57.9513,58.0217,57.9073,58.0129,9532.0
2021-08-05 12:30:00,65.98,65.99,65.77,65.83,19830.0,58.0305,58.0393,57.8458,57.8985,19830.0
2021-08-05 12:40:00,65.83,65.91,65.77,65.83,7060.0,57.8985,57.9689,57.8458,57.8985,7060.0
2021-08-05 12:50:00,65.83,65.94,65.81,65.91,13180.0,57.8985,57.9953,57.881,57.9689,13180.0
2021-08-05 13:00:00,65.93,66.01,65.82,65.86,9350.0,57.9865,58.0569,57.8897,57.9249,9350.0
2021-08-05 13:10:00,65.86,65.94,65.83,65.88,14458.0,57.9249,57.9953,57.8985,57.9425,14458.0
2021-08-05 13:20:00,65.91,66.02,65.89,65.97,16242.0,57.9689,58.0657,57.9513,58.0217,16242.0
2021-08-05 13:30:00,65.98,66.04,65.8,65.9,30734.0,58.0305,58.0832,57.8722,57.9601,30734.0
2021-08-05 13:40:00,65.96,65.99,65.83,65.99,17376.0,58.0129,58.0393,57.8985,58.0393,17376.0
2021-08-05 13:50:00,66.05,66.11,66.0,66.07,8846.0,58.092,58.1448,58.0481,58.1096,8846.0
2021-08-05 14:00:00,66.08,66.17,66.08,66.13,13908.0,58.1184,58.1976,58.1184,58.1624,13908.0
2021-08-05 14:10:00,66.13,66.16,66.0,66.06,13840.0,58.1624,58.1888,58.0481,58.1008,13840.0
2021-08-05 14:20:00,66.08,66.13,65.98,66.01,14716.0,58.1184,58.1624,58.0305,58.0569,14716.0
2021-08-05 14:30:00,66.01,66.19,66.01,66.19,18360.0,58.0569,58.2152,58.0569,58.2152,18360.0
2021-08-05 14:40:00,66.22,66.27,66.1,66.15,18206.0,58.2416,58.2855,58.136,58.18,18206.0
2021-08-05 14:50:00,66.12,66.17,66.06,66.11,19930.0,58.1536,58.1976,58.1008,58.1448,19930.0
2021-08-05 15:00:00,66.14,66.29,66.13,66.21,18590.0,58.1712,58.3031,58.1624,58.2328,18590.0
2021-08-05 15:10:00,66.23,66.33,66.22,66.33,18382.0,58.2504,58.3383,58.2416,58.3383,18382.0
2021-08-05 15:20:00,66.35,66.46,66.33,66.45,20412.0,58.3559,58.4526,58.3383,58.4438,20412.0
2021-08-05 15:30:00,66.42,66.44,66.21,66.25,58776.0,58.4175,58.435,58.2328,58.2679,58776.0
2021-08-05 15:40:00,66.25,66.39,66.24,66.3,62404.0,58.2679,58.3911,58.2591,58.3119,62404.0
2021-08-05 15:50:00,66.32,66.49,66.32,66.47,149968.0,58.3295,58.479,58.3295,58.4614,149968.0
2021-08-06 09:30:00,66.61,66.75,66.13,66.38,30036.0,58.5846,58.7077,58.1624,58.3823,30036.0
2021-08-06 09:40:00,66.5,66.5,66.35,66.36,4254.0,58.4878,58.4878,58.3559,58.3647,4254.0
2021-08-06 09:50:00,66.46,66.54,66.39,66.5,26636.0,58.4526,58.523,58.3911,58.4878,26636.0
2021-08-06 10:00:00,66.5,66.75,66.47,66.64,20850.0,58.4878,58.7077,58.4614,58.611,20850.0
2021-08-06 10:10:00,66.63,66.69,66.47,66.64,19036.0,58.6022,58.6549,58.4614,58.611,19036.0
2021-08-06 10:20:00,66.6,66.62,66.35,66.35,7418.0,58.5758,58.5934,58.3559,58.3559,7418.0
2021-08-06 10:30:00,66.37,66.53,66.36,66.46,19192.0,58.3735,58.5142,58.3647,58.4526,19192.0
2021-08-06 10:40:00,66.54,66.54,66.33,66.35,14008.0,58.523,58.523,58.3383,58.3559,14008.0
2021-08-06 10:50:00,66.35,66.41,66.32,66.37,10504.0,58.3559,58.4087,58.3295,58.3735,10504.0
2021-08-06 11:00:00,66.36,66.51,66.27,66.45,14192.0,58.3647,58.4966,58.2855,58.4438,14192.0
2021-08-06 11:10:00,66.45,66.52,66.35,66.35,10844.0,58.4438,58.5054,58.3559,58.3559,10844.0
2021-08-06 11:20:00,66.38,66.42,66.31,66.33,14950.0,58.3823,58.4175,58.3207,58.3383,14950.0
2021-08-06 11:30:00,66.33,66.38,66.26,66.26,10392.0,58.3383,58.3823,58.2767,58.2767,10392.0
2021-08-06 11:40:00,66.23,66.33,66.23,66.3,9104.0,58.2504,58.3383,58.2504,58.3119,9104.0
2021-08-06 11:50:00,66.28,66.33,66.22,66.3,7056.0,58.2943,58.3383,58.2416,58.3119,7056.0
2021-08-06 12:00:00,66.3,66.42,66.28,66.42,11620.0,58.3119,58.4175,58.2943,58.4175,11620.0
2021-08-06 12:10:00,66.42,66.46,66.41,66.43,6102.0,58.4175,58.4526,58.4087,58.4263,6102.0
2021-08-06 12:20:00,66.42,66.53,66.41,66.52,4964.0,58.4175,58.5142,58.4087,58.5054,4964.0
2021-08-06 12:30:00,66.5,66.53,66.46,66.51,9232.0,58.4878,58.5142,58.4526,58.4966,9232.0
2021-08-06 12:40:00,66.48,66.56,66.47,66.56,6672.0,58.4702,58.5406,58.4614,58.5406,6672.0
2021-08-06 12:50:00,66.55,66.58,66.5,66.51,6368.0,58.5318,58.5582,58.4878,58.4966,6368.0
2021-08-06 13:00:00,66.49,66.49,66.44,66.48,9786.0,58.479,58.479,58.435,58.4702,9786.0
2021-08-06 13:10:00,66.46,66.56,66.46,66.56,11886.0,58.4526,58.5406,58.4526,58.5406,11886.0
2021-08-06 13:20:00,66.55,66.59,66.51,66.57,8474.0,58.5318,58.567,58.4966,58.5494,8474.0
2021-08-06 13:30:00,66.6,66.64,66.57,66.58,6244.0,58.5758,58.611,58.5494,58.5582,6244.0
2021-08-06 13:40:00,66.56,66.59,66.48,66.53,11694.0,58.5406,58.567,58.4702,58.5142,11694.0
2021-08-06 13:50:00,66.52,66.57,66.52,66.55,10994.0,58.5054,58.5494,58.5054,58.5318,10994.0
2021-08-06 14:00:00,66.55,66.6,66.55,66.55,5290.0,58.5318,58.5758,58.5318,58.5318,5290.0
2021-08-06 14:10:00,66.55,66.6,66.48,66.48,12716.0,58.5318,58.5758,58.4702,58.4702,12716.0
2021-08-06 14:20:00,66.48,66.52,66.46,66.51,10094.0,58.4702,58.5054,58.4526,58.4966,10094.0
2021-08-06 14:30:00,66.53,66.54,66.49,66.53,11782.0,58.5142,58.523,58.479,58.5142,11782.0
2021-08-06 14:40:00,66.51,66.55,66.51,66.51,10776.0,58.4966,58.5318,58.4966,58.4966,10776.0
2021-08-06 14:50:00,66.51,66.51,66.39,66.41,20382.0,58.4966,58.4966,58.3911,58.4087,20382.0
2021-08-06 15:00:00,66.41,66.47,66.4,66.44,11582.0,58.4087,58.4614,58.3999,58.435,11582.0
2021-08-06 15:10:00,66.42,66.45,66.35,66.39,14930.0,58.4175,58.4438,58.3559,58.3911,14930.0
2021-08-06 15:20:00,66.42,66.45,66.35,66.39,13258.0,58.4175,58.4438,58.3559,58.3911,13258.0
2021-08-06 15:30:00,66.39,66.41,66.21,66.26,22276.0,58.3911,58.4087,58.2328,58.2767,22276.0
2021-08-06 15:40:00,66.23,66.25,66.1,66.21,35710.0,58.2504,58.2679,58.136,58.2328,35710.0
2021-08-06 15:50:00,66.2,66.21,66.08,66.14,140684.0,58.224,58.2328,58.1184,58.1712,140684.0
2021-08-09 09:30:00,66.14,66.28,65.92,66.01,26272.0,58.1712,58.2943,57.9777,58.0569,26272.0
2021-08-09 09:40:00,65.96,66.04,65.83,65.88,8100.0,58.0129,58.0832,57.8985,57.9425,8100.0
2021-08-09 09:50:00,65.83,65.92,65.61,65.64,13552.0,57.8985,57.9777,57.7051,57.7314,13552.0
2021-08-09 10:00:00,65.6,65.73,65.5,65.51,19194.0,57.6963,57.8106,57.6083,57.6171,19194.0
2021-08-09 10:10:00,65.51,65.66,65.5,65.64,8868.0,57.6171,57.749,57.6083,57.7314,8868.0
2021-08-09 10:20:00,65.69,65.71,65.54,65.54,15542.0,57.7754,57.793,57.6435,57.6435,15542.0
2021-08-09 10:30:00,65.54,65.67,65.46,65.66,21210.0,57.6435,57.7578,57.5731,57.749,21210.0
2021-08-09 10:40:00,65.67,65.72,65.6,65.6,13478.0,57.7578,57.8018,57.6963,57.6963,13478.0
2021-08-09 10:50:00,65.6,65.67,65.39,65.39,21144.0,57.6963,57.7578,57.5116,57.5116,21144.0
2021-08-09 11:00:00,65.39,65.48,65.28,65.46,22684.0,57.5116,57.5907,57.4148,57.5731,22684.0
2021-08-09 11:10:00,65.47,65.47,65.34,65.46,16818.0,57.5819,57.5819,57.4676,57.5731,16818.0
2021-08-09 11:20:00,65.46,65.5,65.29,65.39,10402.0,57.5731,57.6083,57.4236,57.5116,10402.0
2021-08-09 11:30:00,65.35,65.39,65.29,65.29,11540.0,57.4764,57.5116,57.4236,57.4236,11540.0
2021-08-09 11:40:00,65.3,65.42,65.27,65.39,16364.0,57.4324,57.5379,57.406,57.5116,16364.0
2021-08-09 11:50:00,65.41,65.43,65.36,65.36,11934.0,57.5291,57.5467,57.4852,57.4852,11934.0
2021-08-09 12:00:00,65.35,65.42,65.29,65.3,36156.0,57.4764,57.5379,57.4236,57.4324,36156.0
2021-08-09 12:10:00,65.3,65.33,65.2,65.2,19032.0,57.4324,57.4588,57.3444,57.3444,19032.0
2021-08-09 12:20:00,65.2,65.32,65.2,65.3,19572.0,57.3444,57.45,57.3444,57.4324,19572.0
2021-08-09 12:30:00,65.3,65.41,65.29,65.31,14918.0,57.4324,57.5291,57.4236,57.4412,14918.0
2021-08-09 12:40:00,65.3,65.39,65.28,65.35,22204.0,57.4324,57.5116,57.4148,57.4764,22204.0
2021-08-09 12:50:00,65.36,65.38,65.29,65.35,21248.0,57.4852,57.5028,57.4236,57.4764,21248.0
2021-08-09 13:00:00,65.33,65.52,65.33,65.47,15648.0,57.4588,57.6259,57.4588,57.5819,15648.0
2021-08-09 13:10:00,65.47,65.53,65.42,65.51,14042.0,57.5819,57.6347,57.5379,57.6171,14042.0
2021-08-09 13:20:00,65.53,65.55,65.49,65.5,14426.0,57.6347,57.6523,57.5995,57.6083,14426.0
2021-08-09 13:30:00,65.48,65.57,65.46,65.55,14230.0,57.5907,57.6699,57.5731,57.6523,14230.0
2021-08-09 13:40:00,65.55,65.57,65.46,65.5,16012.0,57.6523,57.6699,57.5731,57.6083,16012.0
2021-08-09 13:50:00,65.51,65.57,65.5,65.54,21146.0,57.6171,57.6699,57.6083,57.6435,21146.0
2021-08-09 14:00:00,65.55,65.57,65.47,65.48,14182.0,57.6523,57.6699,57.5819,57.5907,14182.0
2021-08-09 14:10:00,65.47,65.56,65.46,65.51,13680.0,57.5819,57.6611,57.5731,57.6171,13680.0
2021-08-09 14:20:00,65.51,65.58,65.5,65.52,15502.0,57.6171,57.6787,57.6083,57.6259,15502.0
2021-08-09 14:30:00,65.51,65.56,65.46,65.51,13898.0,57.6171,57.6611,57.5731,57.6171,13898.0
2021-08-09 14:40:00,65.5,65.51,65.44,65.45,7826.0,57.6083,57.6171,57.5555,57.5643,7826.0
2021-08-09 14:50:00,65.46,65.49,65.3,65.3,10682.0,57.5731,57.5995,57.4324,57.4324,10682.0
2021-08-09 15:00:00,65.31,65.34,65.27,65.27,15272.0,57.4412,57.4676,57.406,57.406,15272.0
2021-08-09 15:10:00,65.28,65.36,65.28,65.33,19352.0,57.4148,57.4852,57.4148,57.4588,19352.0
2021-08-09 15:20:00,65.31,65.33,65.25,65.33,18068.0,57.4412,57.4588,57.3884,57.4588,18068.0
2021-08-09 15:30:00,65.33,65.57,65.3,65.56,22330.0,57.4588,57.6699,57.4324,57.6611,22330.0
2021-08-09 15:40:00,65.55,65.56,65.43,65.51,58836.0,57.6523,57.6611,57.5467,57.6171,58836.0
2021-08-09 15:50:00,65.49,65.71,65.46,65.62,208004.0,57.5995,57.793,57.5731,57.7138,208004.0
2021-08-10 09:30:00,65.55,65.63,65.38,65.56,24190.0,57.6523,57.7226,57.5028,57.6611,24190.0
2021-08-10 09:40:00,65.64,65.64,65.48,65.48,5710.0,57.7314,57.7314,57.5907,57.5907,5710.0
2021-08-10 09:50:00,65.47,65.62,65.44,65.58,6672.0,57.5819,57.7138,57.5555,57.6787,6672.0
2021-08-10 10:00:00,65.63,65.77,65.59,65.68,18702.0,57.7226,57.8458,57.6875,57.7666,18702.0
2021-08-10 10:10:00,65.67,65.76,65.63,65.76,6236.0,57.7578,57.837,57.7226,57.837,6236.0
2021-08-10 10:20:00,65.76,65.76,65.58,65.65,13120.0,57.837,57.837,57.6787,57.7402,13120.0
2021-08-10 10:30:00,65.64,65.88,65.64,65.74,27340.0,57.7314,57.9425,57.7314,57.8194,27340.0
2021-08-10 10:40:00,65.77,65.85,65.74,65.74,11880.0,57.8458,57.9161,57.8194,57.8194,11880.0
2021-08-10 10:50:00,65.73,65.76,65.64,65.73,5780.0,57.8106,57.837,57.7314,57.8106,5780.0
2021-08-10 11:00:00,65.77,65.87,65.75,65.75,9962.0,57.8458,57.9337,57.8282,57.8282,9962.0
2021-08-10 11:10:00,65.77,65.79,65.71,65.74,9182.0,57.8458,57.8634,57.793,57.8194,9182.0
2021-08-10 11:20:00,65.77,65.86,65.72,65.82,62640.0,57.8458,57.9249,57.8018,57.8897,62640.0
2021-08-10 11:30:00,65.83,65.83,65.65,65.65,19778.0,57.8985,57.8985,57.7402,57.7402,19778.0
2021-08-10 11:40:00,65.66,65.88,65.66,65.88,5166.0,57.749,57.9425,57.749,57.9425,5166.0
2021-08-10 11:50:00,65.87,66.03,65.86,65.97,13162.0,57.9337,58.0744,57.9249,58.0217,13162.0
2021-08-10 12:00:00,66.01,66.01,65.82,65.87,4980.0,58.0569,58.0569,57.8897,57.9337,4980.0
2021-08-10 12:10:00,65.9,65.91,65.86,65.86,6758.0,57.9601,57.9689,57.9249,57.9249,6758.0
2021-08-10 12:20:00,65.84,65.85,65.79,65.82,11326.0,57.9073,57.9161,57.8634,57.8897,11326.0
2021-08-10 12:30:00,65.83,65.87,65.81,65.83,10916.0,57.8985,57.9337,57.881,57.8985,10916.0
2021-08-10 12:40:00,65.83,65.84,65.71,65.79,8202.0,57.8985,57.9073,57.793,57.8634,8202.0
2021-08-10 12:50:00,65.81,65.81,65.71,65.73,15256.0,57.881,57.881,57.793,57.8106,15256.0
2021-08-10 13:00:00,65.72,65.74,65.67,65.7,9310.0,57.8018,57.8194,57.7578,57.7842,9310.0
2021-08-10 13:10:00,65.69,65.76,65.62,65.74,12482.0,57.7754,57.837,57.7138,57.8194,12482.0
2021-08-10 13:20:00,65.75,65.79,65.71,65.79,6102.0,57.8282,57.8634,57.793,57.8634,6102.0
2021-08-10 13:30:00,65.76,65.84,65.76,65.84,8384.0,57.837,57.9073,57.837,57.9073,8384.0
2021-08-10 13:40:00,65.84,65.85,65.76,65.79,16566.0,57.9073,57.9161,57.837,57.8634,16566.0
2021-08-10 13:50:00,65.79,65.85,65.74,65.83,15208.0,57.8634,57.9161,57.8194,57.8985,15208.0
2021-08-10 14:00:00,65.86,65.93,65.86,65.92,9066.0,57.9249,57.9865,57.9249,57.9777,9066.0
2021-08-10 14:10:00,65.96,66.08,65.95,66.07,16544.0,58.0129,58.1184,58.0041,58.1096,16544.0
2021-08-10 14:20:00,66.06,66.08,66.0,66.03,13644.0,58.1008,58.1184,58.0481,58.0744,13644.0
2021-08-10 14:30:00,66.03,66.03,65.98,65.98,9884.0,58.0744,58.0744,58.0305,58.0305,9884.0
2021-08-10 14:40:00,65.97,65.98,65.89,65.94,9052.0,58.0217,58.0305,57.9513,57.9953,9052.0
2021-08-10 14:50:00,65.95,65.99,65.92,65.96,9250.0,58.0041,58.0393,57.9777,58.0129,9250.0
2021-08-10 15:00:00,65.95,65.97,65.89,65.89,13068.0,58.0041,58.0217,57.9513,57.9513,13068.0
2021-08-10 15:10:00,65.89,65.97,65.81,65.89,7708.0,57.9513,58.0217,57.881,57.9513,7708.0
2021-08-10 15:20:00,65.89,65.92,65.86,65.92,8990.0,57.9513,57.9777,57.9249,57.9777,8990.0
2021-08-10 15:30:00,65.92,65.96,65.87,65.9,28734.0,57.9777,58.0129,57.9337,57.9601,28734.0
2021-08-10 15:40:00,65.91,65.92,65.82,65.82,28986.0,57.9689,57.9777,57.8897,57.8897,28986.0
2021-08-10 15:50:00,65.83,65.9,65.77,65.88,119404.0,57.8985,57.9601,57.8458,57.9425,119404.0
2021-08-11 09:30:00,66.0,66.1,65.92,65.94,20506.0,58.0481,58.136,57.9777,57.9953,20506.0
2021-08-11 09:40:00,65.82,66.06,65.81,66.06,6900.0,57.8897,58.1008,57.881,58.1008,6900.0
2021-08-11 09:50:00,66.03,66.03,65.82,65.83,9724.0,58.0744,58.0744,57.8897,57.8985,9724.0
2021-08-11 10:00:00,65.92,65.92,65.77,65.89,20134.0,57.9777,57.9777,57.8458,57.9513,20134.0
2021-08-11 10:10:00,65.91,66.04,65.86,66.04,8576.0,57.9689,58.0832,57.9249,58.0832,8576.0
2021-08-11 10:20:00,66.0,66.09,66.0,66.08,7080.0,58.0481,58.1272,58.0481,58.1184,7080.0
2021-08-11 10:30:00,66.05,66.05,65.98,66.04,4902.0,58.092,58.092,58.0305,58.0832,4902.0
2021-08-11 10:40:00,66.07,66.1,66.02,66.07,8896.0,58.1096,58.136,58.0657,58.1096,8896.0
2021-08-11 10:50:00,66.07,66.22,66.07,66.17,6872.0,58.1096,58.2416,58.1096,58.1976,6872.0
2021-08-11 11:00:00,66.18,66.31,66.17,66.26,9736.0,58.2064,58.3207,58.1976,58.2767,9736.0
2021-08-11 11:10:00,66.26,66.26,66.16,66.21,11492.0,58.2767,58.2767,58.1888,58.2328,11492.0
2021-08-11 11:20:00,66.2,66.23,66.01,66.01,5590.0,58.224,58.2504,58.0569,58.0569,5590.0
2021-08-11 11:30:00,66.02,66.1,66.01,66.1,4408.0,58.0657,58.136,58.0569,58.136,4408.0
2021-08-11 11:40:00,66.08,66.17,66.08,66.16,5022.0,58.1184,58.1976,58.1184,58.1888,5022.0
2021-08-11 11:50:00,66.21,66.21,66.09,66.09,13330.0,58.2328,58.2328,58.1272,58.1272,13330.0
2021-08-11 12:00:00,66.1,66.1,65.92,65.92,13278.0,58.136,58.136,57.9777,57.9777,13278.0
2021-08-11 12:10:00,65.98,66.05,65.95,66.03,9140.0,58.0305,58.092,58.0041,58.0744,9140.0
2021-08-11 12:20:00,66.02,66.04,65.96,66.02,6500.0,58.0657,58.0832,58.0129,58.0657,6500.0
2021-08-11 12:30:00,65.98,66.05,65.96,66.05,13070.0,58.0305,58.092,58.0129,58.092,13070.0
2021-08-11 12:40:00,66.04,66.05,65.99,66.03,9238.0,58.0832,58.092,58.0393,58.0744,9238.0
2021-08-11 12:50:00,66.03,66.07,65.97,66.06,21910.0,58.0744,58.1096,58.0217,58.1008,21910.0
2021-08-11 13:00:00,66.07,66.07,65.94,66.04,27192.0,58.1096,58.1096,57.9953,58.0832,27192.0
2021-08-11 13:10:00,66.03,66.05,65.96,66.02,14320.0,58.0744,58.092,58.0129,58.0657,14320.0
2021-08-11 13:20:00,66.04,66.05,66.0,66.01,16098.0,58.0832,58.092,58.0481,58.0569,16098.0
2021-08-11 13:30:00,66.01,66.05,65.99,66.01,21180.0,58.0569,58.092,58.0393,58.0569,21180.0
2021-08-11 13:40:00,66.03,66.21,66.02,66.11,83338.0,58.0744,58.2328,58.0657,58.1448,83338.0
2021-08-11 13:50:00,66.14,66.24,66.08,66.23,85442.0,58.1712,58.2591,58.1184,58.2504,85442.0
2021-08-11 14:00:00,66.25,66.25,66.0,66.06,25024.0,58.2679,58.2679,58.0481,58.1008,25024.0
2021-08-11 14:10:00,66.04,66.08,66.03,66.06,14726.0,58.0832,58.1184,58.0744,58.1008,14726.0
2021-08-11 14:20:00,66.06,66.07,65.94,65.98,17890.0,58.1008,58.1096,57.9953,58.0305,17890.0
2021-08-11 14:30:00,65.98,66.03,65.98,66.0,17506.0,58.0305,58.0744,58.0305,58.0481,17506.0
2021-08-11 14:40:00,66.0,66.02,65.97,66.01,12854.0,58.0481,58.0657,58.0217,58.0569,12854.0
2021-08-11 14:50:00,66.0,66.0,65.92,65.95,9726.0,58.0481,58.0481,57.9777,58.0041,9726.0
2021-08-11 15:00:00,65.95,66.0,65.95,65.95,38684.0,58.0041,58.0481,58.0041,58.0041,38684.0
2021-08-11 15:10:00,65.95,66.01,65.94,66.0,9382.0,58.0041,58.0569,57.9953,58.0481,9382.0
2021-08-11 15:20:00,66.0,66.04,65.96,65.97,17212.0,58.0481,58.0832,58.0129,58.0217,17212.0
2021-08-11 15:30:00,65.99,66.04,65.95,65.98,26152.0,58.0393,58.0832,58.0041,58.0305,26152.0
2021-08-11 15:40:00,65.98,65.99,65.91,65.95,17046.0,58.0305,58.0393,57.9689,58.0041,17046.0
2021-08-11 15:50:00,65.92,66.07,65.9,65.98,122894.0,57.9777,58.1096,57.9601,58.0305,122894.0
2021-08-12 09:30:00,65.88,66.15,65.76,65.96,70010.0,57.9425,58.18,57.837,58.0129,70010.0
2021-08-12 09:40:00,66.03,66.11,65.9,66.0,23420.0,58.0744,58.1448,57.9601,58.0481,23420.0
2021-08-12 09:50:00,66.01,66.08,65.89,65.98,13120.0,58.0569,58.1184,57.9513,58.0305,13120.0
2021-08-12 10:00:00,65.99,66.22,65.98,66.19,7700.0,58.0393,58.2416,58.0305,58.2152,7700.0
2021-08-12 10:10:00,66.19,66.27,66.03,66.08,17650.0,58.2152,58.2855,58.0744,58.1184,17650.0
2021-08-12 10:20:00,66.0,66.0,65.86,65.89,15434.0,58.0481,58.0481,57.9249,57.9513,15434.0
2021-08-12 10:30:00,65.9,65.99,65.88,65.93,23184.0,57.9601,58.0393,57.9425,57.9865,23184.0
2021-08-12 10:40:00,65.99,66.12,65.91,65.91,9476.0,58.0393,58.1536,57.9689,57.9689,9476.0
2021-08-12 10:50:00,65.9,65.95,65.89,65.95,8302.0,57.9601,58.0041,57.9513,58.0041,8302.0
2021-08-12 11:00:00,65.97,65.98,65.89,65.98,6462.0,58.0217,58.0305,57.9513,58.0305,6462.0
2021-08-12 11:10:00,65.89,65.92,65.87,65.91,5758.0,57.9513,57.9777,57.9337,57.9689,5758.0
2021-08-12 11:20:00,65.91,65.95,65.86,65.89,11148.0,57.9689,58.0041,57.9249,57.9513,11148.0
2021-08-12 11:30:00,65.86,65.89,65.83,65.86,10384.0,57.9249,57.9513,57.8985,57.9249,10384.0
2021-08-12 11:40:00,65.89,65.97,65.88,65.9,4612.0,57.9513,58.0217,57.9425,57.9601,4612.0
2021-08-12 11:50:00,65.92,65.94,65.86,65.92,11236.0,57.9777,57.9953,57.9249,57.9777,11236.0
2021-08-12 12:00:00,65.93,66.04,65.93,66.04,7602.0,57.9865,58.0832,57.9865,58.0832,7602.0
2021-08-12 12:10:00,66.02,66.04,65.97,66.0,6392.0,58.0657,58.0832,58.0217,58.0481,6392.0
2021-08-12 12:20:00,66.02,66.06,66.02,66.03,2572.0,58.0657,58.1008,58.0657,58.0744,2572.0
2021-08-12 12:30:00,66.11,66.13,66.08,66.09,3298.0,58.1448,58.1624,58.1184,58.1272,3298.0
2021-08-12 12:40:00,66.09,66.14,66.08,66.14,24478.0,58.1272,58.1712,58.1184,58.1712,24478.0
2021-08-12 12:50:00,66.14,66.19,66.13,66.16,22330.0,58.1712,58.2152,58.1624,58.1888,22330.0
2021-08-12 13:00:00,66.17,66.2,66.14,66.14,5222.0,58.1976,58.224,58.1712,58.1712,5222.0
2021-08-12 13:10:00,66.16,66.17,66.13,66.14,4380.0,58.1888,58.1976,58.1624,58.1712,4380.0
2021-08-12 13:20:00,66.22,66.25,66.16,66.17,5018.0,58.2416,58.2679,58.1888,58.1976,5018.0
2021-08-12 13:30:00,66.16,66.19,66.06,66.08,26760.0,58.1888,58.2152,58.1008,58.1184,26760.0
2021-08-12 13:40:00,66.1,66.14,66.03,66.03,4826.0,58.136,58.1712,58.0744,58.0744,4826.0
2021-08-12 13:50:00,66.03,66.1,66.02,66.1,10708.0,58.0744,58.136,58.0657,58.136,10708.0
2021-08-12 14:00:00,66.11,66.17,66.1,66.13,18742.0,58.1448,58.1976,58.136,58.1624,18742.0
2021-08-12 14:10:00,66.13,66.16,66.08,66.16,17886.0,58.1624,58.1888,58.1184,58.1888,17886.0
2021-08-12 14:20:00,66.17,66.2,66.13,66.17,15064.0,58.1976,58.224,58.1624,58.1976,15064.0
2021-08-12 14:30:00,66.2,66.28,66.17,66.28,19104.0,58.224,58.2943,58.1976,58.2943,19104.0
2021-08-12 14:40:00,66.28,66.29,66.2,66.28,23632.0,58.2943,58.3031,58.224,58.2943,23632.0
2021-08-12 14:50:00,66.26,66.31,66.22,66.25,19970.0,58.2767,58.3207,58.2416,58.2679,19970.0
2021-08-12 15:00:00,66.25,66.29,66.22,66.27,15106.0,58.2679,58.3031,58.2416,58.2855,15106.0
2021-08-12 15:10:00,66.28,66.34,66.21,66.34,14464.0,58.2943,58.3471,58.2328,58.3471,14464.0
2021-08-12 15:20:00,66.33,66.41,66.28,66.41,23174.0,58.3383,58.4087,58.2943,58.4087,23174.0
2021-08-12 15:30:00,66.38,66.41,66.35,66.39,23926.0,58.3823,58.4087,58.3559,58.3911,23926.0
2021-08-12 15:40:00,66.38,66.41,66.24,66.26,35996.0,58.3823,58.4087,58.2591,58.2767,35996.0
2021-08-12 15:50:00,66.24,66.31,66.21,66.22,103022.0,58.2591,58.3207,58.2328,58.2416,103022.0
2021-08-13 09:30:00,66.41,66.41,66.13,66.23,34794.0,58.4087,58.4087,58.1624,58.2504,34794.0
2021-08-13 09:40:00,66.19,66.25,66.13,66.19,8096.0,58.2152,58.2679,58.1624,58.2152,8096.0
2021-08-13 09:50:00,66.22,66.32,66.15,66.16,11506.0,58.2416,58.3295,58.18,58.1888,11506.0
2021-08-13 10:00:00,66.17,66.28,66.13,66.25,14880.0,58.1976,58.2943,58.1624,58.2679,14880.0
2021-08-13 10:10:00,66.24,66.44,66.23,66.41,6826.0,58.2591,58.435,58.2504,58.4087,6826.0
2021-08-13 10:20:00,66.37,66.44,66.33,66.44,12664.0,58.3735,58.435,58.3383,58.435,12664.0
2021-08-13 10:30:00,66.46,66.49,66.41,66.49,12216.0,58.4526,58.479,58.4087,58.479,12216.0
2021-08-13 10:40:00,66.49,66.5,66.38,66.44,11550.0,58.479,58.4878,58.3823,58.435,11550.0
2021-08-13 10:50:00,66.45,66.52,66.42,66.5,4618.0,58.4438,58.5054,58.4175,58.4878,4618.0
2021-08-13 11:00:00,66.52,66.62,66.49,66.62,12940.0,58.5054,58.5934,58.479,58.5934,12940.0
2021-08-13 11:10:00,66.63,66.73,66.63,66.64,19898.0,58.6022,58.6901,58.6022,58.611,19898.0
2021-08-13 11:20:00,66.65,66.67,66.62,66.63,7540.0,58.6197,58.6373,58.5934,58.6022,7540.0
2021-08-13 11:30:00,66.64,66.64,66.61,66.62,14178.0,58.611,58.611,58.5846,58.5934,14178.0
2021-08-13 11:40:00,66.64,66.73,66.64,66.73,9874.0,58.611,58.6901,58.611,58.6901,9874.0
2021-08-13 11:50:00,66.71,66.72,66.67,66.69,4250.0,58.6725,58.6813,58.6373,58.6549,4250.0
2021-08-13 12:00:00,66.64,66.65,66.63,66.64,2816.0,58.611,58.6197,58.6022,58.611,2816.0
2021-08-13 12:10:00,66.64,66.68,66.63,66.63,5942.0,58.611,58.6461,58.6022,58.6022,5942.0
2021-08-13 12:20:00,66.63,66.67,66.61,66.64,5540.0,58.6022,58.6373,58.5846,58.611,5540.0
2021-08-13 12:30:00,66.64,66.64,66.58,66.59,7292.0,58.611,58.611,58.5582,58.567,7292.0
2021-08-13 12:40:00,66.61,66.63,66.52,66.53,4488.0,58.5846,58.6022,58.5054,58.5142,4488.0
2021-08-13 12:50:00,66.53,66.56,66.51,66.54,5724.0,58.5142,58.5406,58.4966,58.523,5724.0
2021-08-13 13:00:00,66.55,66.6,66.54,66.58,13800.0,58.5318,58.5758,58.523,58.5582,13800.0
2021-08-13 13:10:00,66.58,66.71,66.56,66.71,5844.0,58.5582,58.6725,58.5406,58.6725,5844.0
2021-08-13 13:20:00,66.7,66.79,66.7,66.78,12442.0,58.6637,58.7429,58.6637,58.7341,12442.0
2021-08-13 13:30:00,66.77,66.85,66.77,66.83,11590.0,58.7253,58.7957,58.7253,58.7781,11590.0
2021-08-13 13:40:00,66.84,66.86,66.78,66.78,15272.0,58.7869,58.8044,58.7341,58.7341,15272.0
2021-08-13 13:50:00,66.81,66.81,66.69,66.72,8958.0,58.7605,58.7605,58.6549,58.6813,8958.0
2021-08-13 14:00:00,66.72,66.77,66.7,66.77,5690.0,58.6813,58.7253,58.6637,58.7253,5690.0
2021-08-13 14:10:00,66.79,66.84,66.79,66.83,4960.0,58.7429,58.7869,58.7429,58.7781,4960.0
2021-08-13 14:20:00,66.82,66.83,66.75,66.76,15300.0,58.7693,58.7781,58.7077,58.7165,15300.0
2021-08-13 14:30:00,66.77,66.77,66.69,66.72,7264.0,58.7253,58.7253,58.6549,58.6813,7264.0
2021-08-13 14:40:00,66.72,66.75,66.7,66.71,5262.0,58.6813,58.7077,58.6637,58.6725,5262.0
2021-08-13 14:50:00,66.72,66.83,66.71,66.8,12646.0,58.6813,58.7781,58.6725,58.7517,12646.0
2021-08-13 15:00:00,66.82,66.92,66.8,66.88,18032.0,58.7693,58.8572,58.7517,58.822,18032.0
2021-08-13 15:10:00,66.88,66.9,66.77,66.82,21580.0,58.822,58.8396,58.7253,58.7693,21580.0
2021-08-13 15:20:00,66.83,66.83,66.74,66.8,13328.0,58.7781,58.7781,58.6989,58.7517,13328.0
2021-08-13 15:30:00,66.78,66.8,66.71,66.8,24346.0,58.7341,58.7517,58.6725,58.7517,24346.0
2021-08-13 15:40:00,66.79,66.84,66.75,66.84,53200.0,58.7429,58.7869,58.7077,58.7869,53200.0
2021-08-13 15:50:00,66.85,66.91,66.7,66.9,263306.0,58.7957,58.8484,58.6637,58.8396,263306.0
2021-08-16 09:30:00,67.02,67.02,66.79,66.82,40940.0,58.9452,58.9452,58.7429,58.7693,40940.0
2021-08-16 09:40:00,66.83,67.05,66.78,66.82,17514.0,58.7781,58.9716,58.7341,58.7693,17514.0
2021-08-16 09:50:00,66.81,67.23,66.81,67.22,22834.0,58.7605,59.1299,58.7605,59.1211,22834.0
2021-08-16 10:00:00,67.22,67.46,67.22,67.45,39914.0,59.1211,59.3322,59.1211,59.3234,39914.0
2021-08-16 10:10:00,67.41,67.78,67.37,67.77,89850.0,59.2882,59.6136,59.253,59.6048,89850.0
2021-08-16 10:20:00,67.74,67.76,67.39,67.48,51208.0,59.5784,59.596,59.2706,59.3497,51208.0
2021-08-16 10:30:00,67.57,67.64,67.41,67.42,27388.0,59.4289,59.4905,59.2882,59.297,27388.0
2021-08-16 10:40:00,67.39,67.48,67.33,67.33,33652.0,59.2706,59.3497,59.2178,59.2178,33652.0
2021-08-16 10:50:00,67.36,67.53,67.3,67.33,133574.0,59.2442,59.3937,59.1914,59.2178,133574.0
2021-08-16 11:00:00,67.31,67.46,67.29,67.4,48448.0,59.2002,59.3322,59.1826,59.2794,48448.0
2021-08-16 11:10:00,67.4,67.46,67.32,67.33,28340.0,59.2794,59.3322,59.209,59.2178,28340.0
2021-08-16 11:20:00,67.32,67.38,67.24,67.31,17522.0,59.209,59.2618,59.1387,59.2002,17522.0
2021-08-16 11:30:00,67.29,67.32,67.2,67.23,17830.0,59.1826,59.209,59.1035,59.1299,17830.0
2021-08-16 11:40:00,67.22,67.25,67.08,67.09,22130.0,59.1211,59.1475,58.9979,59.0067,22130.0
2021-08-16 11:50:00,67.09,67.11,67.05,67.08,10436.0,59.0067,59.0243,58.9716,58.9979,10436.0
2021-08-16 12:00:00,67.09,67.11,67.06,67.09,11848.0,59.0067,59.0243,58.9803,59.0067,11848.0
2021-08-16 12:10:00,67.1,67.17,67.07,67.14,14128.0,59.0155,59.0771,58.9891,59.0507,14128.0
2021-08-16 12:20:00,67.14,67.18,67.11,67.16,12922.0,59.0507,59.0859,59.0243,59.0683,12922.0
2021-08-16 12:30:00,67.16,67.19,67.11,67.15,12852.0,59.0683,59.0947,59.0243,59.0595,12852.0
2021-08-16 12:40:00,67.16,67.16,67.03,67.05,12544.0,59.0683,59.0683,58.954,58.9716,12544.0
2021-08-16 12:50:00,67.02,67.11,66.98,67.05,13946.0,58.9452,59.0243,58.91,58.9716,13946.0
2021-08-16 13:00:00,67.01,67.09,67.0,67.06,13298.0,58.9364,59.0067,58.9276,58.9803,13298.0
2021-08-16 13:10:00,67.07,67.13,67.06,67.08,9778.0,58.9891,59.0419,58.9803,58.9979,9778.0
2021-08-16 13:20:00,67.08,67.12,67.03,67.04,15098.0,58.9979,59.0331,58.954,58.9628,15098.0
2021-08-16 13:30:00,67.05,67.08,67.03,67.04,12108.0,58.9716,58.9979,58.954,58.9628,12108.0
2021-08-16 13:40:00,67.07,67.07,66.91,66.95,13840.0,58.9891,58.9891,58.8484,58.8836,13840.0
2021-08-16 13:50:00,66.96,66.96,66.89,66.95,14568.0,58.8924,58.8924,58.8308,58.8836,14568.0
2021-08-16 14:00:00,66.96,67.0,66.93,66.95,16868.0,58.8924,58.9276,58.866,58.8836,16868.0
2021-08-16 14:10:00,66.95,66.98,66.92,66.97,15270.0,58.8836,58.91,58.8572,58.9012,15270.0
2021-08-16 14:20:00,66.97,66.99,66.86,66.86,58640.0,58.9012,58.9188,58.8044,58.8044,58640.0
2021-08-16 14:30:00,66.86,66.89,66.7,66.71,40070.0,58.8044,58.8308,58.6637,58.6725,40070.0
2021-08-16 14:40:00,66.74,66.77,66.64,66.67,38912.0,58.6989,58.7253,58.611,58.6373,38912.0
2021-08-16 14:50:00,66.69,66.82,66.68,66.78,25032.0,58.6549,58.7693,58.6461,58.7341,25032.0
2021-08-16 15:00:00,66.77,66.83,66.72,66.81,27754.0,58.7253,58.7781,58.6813,58.7605,27754.0
2021-08-16 15:10:00,66.81,66.83,66.69,66.7,25356.0,58.7605,58.7781,58.6549,58.6637,25356.0
2021-08-16 15:20:00,66.7,66.76,66.66,66.71,30676.0,58.6637,58.7165,58.6285,58.6725,30676.0
2021-08-16 15:30:00,66.71,66.8,66.61,66.79,62952.0,58.6725,58.7517,58.5846,58.7429,62952.0
2021-08-16 15:40:00,66.8,66.81,66.73,66.75,57638.0,58.7517,58.7605,58.6901,58.7077,57638.0
2021-08-16 15:50:00,66.76,66.83,66.72,66.8,173966.0,58.7165,58.7781,58.6813,58.7517,173966.0
2021-08-17 09:30:00,66.42,66.65,66.19,66.58,37664.0,58.4175,58.6197,58.2152,58.5582,37664.0
2021-08-17 09:40:00,66.61,66.71,66.58,66.6,9854.0,58.5846,58.6725,58.5582,58.5758,9854.0
2021-08-17 09:50:00,66.64,66.91,66.64,66.77,7628.0,58.611,58.8484,58.611,58.7253,7628.0
2021-08-17 10:00:00,66.79,67.02,66.6,67.02,26540.0,58.7429,58.9452,58.5758,58.9452,26540.0
2021-08-17 10:10:00,66.98,67.02,66.83,66.99,43880.0,58.91,58.9452,58.7781,58.9188,43880.0
2021-08-17 10:20:00,66.98,67.01,66.81,66.85,31464.0,58.91,58.9364,58.7605,58.7957,31464.0
2021-08-17 10:30:00,66.83,66.95,66.76,66.76,11592.0,58.7781,58.8836,58.7165,58.7165,11592.0
2021-08-17 10:40:00,66.71,66.82,66.67,66.8,13714.0,58.6725,58.7693,58.6373,58.7517,13714.0
2021-08-17 10:50:00,66.75,66.89,66.71,66.88,9930.0,58.7077,58.8308,58.6725,58.822,9930.0
2021-08-17 11:00:00,66.91,66.98,66.89,66.96,14616.0,58.8484,58.91,58.8308,58.8924,14616.0
2021-08-17 11:10:00,66.98,67.0,66.92,66.99,11302.0,58.91,58.9276,58.8572,58.9188,11302.0
2021-08-17 11:20:00,66.96,66.98,66.83,66.85,13496.0,58.8924,58.91,58.7781,58.7957,13496.0
2021-08-17 11:30:00,66.87,66.89,66.79,66.85,55908.0,58.8132,58.8308,58.7429,58.7957,55908.0
2021-08-17 11:40:00,66.85,66.85,66.64,66.64,8150.0,58.7957,58.7957,58.611,58.611,8150.0
2021-08-17 11:50:00,66.64,66.76,66.63,66.72,9492.0,58.611,58.7165,58.6022,58.6813,9492.0
2021-08-17 12:00:00,66.7,66.79,66.67,66.74,5382.0,58.6637,58.7429,58.6373,58.6989,5382.0
2021-08-17 12:10:00,66.72,66.76,66.67,66.67,5160.0,58.6813,58.7165,58.6373,58.6373,5160.0
2021-08-17 12:20:00,66.69,66.74,66.69,66.7,4262.0,58.6549,58.6989,58.6549,58.6637,4262.0
2021-08-17 12:30:00,66.69,66.69,66.53,66.53,7174.0,58.6549,58.6549,58.5142,58.5142,7174.0
2021-08-17 12:40:00,66.51,66.55,66.48,66.5,8770.0,58.4966,58.5318,58.4702,58.4878,8770.0
2021-08-17 12:50:00,66.51,66.51,66.39,66.42,7806.0,58.4966,58.4966,58.3911,58.4175,7806.0
2021-08-17 13:00:00,66.42,66.47,66.34,66.34,60822.0,58.4175,58.4614,58.3471,58.3471,60822.0
2021-08-17 13:10:00,66.33,66.46,66.33,66.36,9262.0,58.3383,58.4526,58.3383,58.3647,9262.0
2021-08-17 13:20:00,66.36,66.42,66.31,66.38,18090.0,58.3647,58.4175,58.3207,58.3823,18090.0
2021-08-17 13:30:00,66.37,66.47,66.36,66.46,10466.0,58.3735,58.4614,58.3647,58.4526,10466.0
2021-08-17 13:40:00,66.41,66.42,66.39,66.41,3202.0,58.4087,58.4175,58.3911,58.4087,3202.0
2021-08-17 13:50:00,66.42,66.47,66.41,66.44,14098.0,58.4175,58.4614,58.4087,58.435,14098.0
2021-08-17 14:00:00,66.44,66.5,66.44,66.47,14728.0,58.435,58.4878,58.435,58.4614,14728.0
2021-08-17 14:10:00,66.48,66.5,66.46,66.48,7766.0,58.4702,58.4878,58.4526,58.4702,7766.0
2021-08-17 14:20:00,66.5,66.51,66.36,66.36,16472.0,58.4878,58.4966,58.3647,58.3647,16472.0
2021-08-17 14:30:00,66.36,66.38,66.11,66.16,17414.0,58.3647,58.3823,58.1448,58.1888,17414.0
2021-08-17 14:40:00,66.16,66.39,66.14,66.37,11250.0,58.1888,58.3911,58.1712,58.3735,11250.0
2021-08-17 14:50:00,66.36,66.42,66.31,66.38,6482.0,58.3647,58.4175,58.3207,58.3823,6482.0
2021-08-17 15:00:00,66.4,66.51,66.4,66.5,11750.0,58.3999,58.4966,58.3999,58.4878,11750.0
2021-08-17 15:10:00,66.48,66.54,66.36,66.36,20722.0,58.4702,58.523,58.3647,58.3647,20722.0
2021-08-17 15:20:00,66.35,66.42,66.32,66.42,22820.0,58.3559,58.4175,58.3295,58.4175,22820.0
2021-08-17 15:30:00,66.42,66.67,66.41,66.57,17596.0,58.4175,58.6373,58.4087,58.5494,17596.0
2021-08-17 15:40:00,66.57,66.77,66.55,66.76,36524.0,58.5494,58.7253,58.5318,58.7165,36524.0
2021-08-17 15:50:00,66.77,66.96,66.76,66.96,160970.0,58.7253,58.8924,58.7165,58.8924,160970.0
2021-08-18 09:30:00,66.92,66.92,66.52,66.56,21080.0,58.8572,58.8572,58.5054,58.5406,21080.0
2021-08-18 09:40:00,66.57,66.79,66.52,66.78,20800.0,58.5494,58.7429,58.5054,58.7341,20800.0
2021-08-18 09:50:00,66.75,66.75,66.5,66.56,21066.0,58.7077,58.7077,58.4878,58.5406,21066.0
2021-08-18 10:00:00,66.6,66.73,66.53,66.62,13260.0,58.5758,58.6901,58.5142,58.5934,13260.0
2021-08-18 10:10:00,66.67,66.8,66.61,66.61,9294.0,58.6373,58.7517,58.5846,58.5846,9294.0
2021-08-18 10:20:00,66.61,66.69,66.58,66.62,8346.0,58.5846,58.6549,58.5582,58.5934,8346.0
2021-08-18 10:30:00,66.58,66.67,66.58,66.61,8286.0,58.5582,58.6373,58.5582,58.5846,8286.0
2021-08-18 10:40:00,66.57,66.6,66.49,66.6,11046.0,58.5494,58.5758,58.479,58.5758,11046.0
2021-08-18 10:50:00,66.56,66.61,66.31,66.31,6898.0,58.5406,58.5846,58.3207,58.3207,6898.0
2021-08-18 11:00:00,66.32,66.38,66.2,66.26,8780.0,58.3295,58.3823,58.224,58.2767,8780.0
2021-08-18 11:10:00,66.3,66.32,66.17,66.31,17088.0,58.3119,58.3295,58.1976,58.3207,17088.0
2021-08-18 11:20:00,66.31,66.39,66.3,66.39,6802.0,58.3207,58.3911,58.3119,58.3911,6802.0
2021-08-18 11:30:00,66.42,66.44,66.33,66.38,8950.0,58.4175,58.435,58.3383,58.3823,8950.0
2021-08-18 11:40:00,66.33,66.36,66.2,66.2,14028.0,58.3383,58.3647,58.224,58.224,14028.0
2021-08-18 11:50:00,66.21,66.29,66.21,66.29,22306.0,58.2328,58.3031,58.2328,58.3031,22306.0
2021-08-18 12:00:00,66.33,66.39,66.32,66.37,6618.0,58.3383,58.3911,58.3295,58.3735,6618.0
2021-08-18 12:10:00,66.36,66.46,66.33,66.46,11834.0,58.3647,58.4526,58.3383,58.4526,11834.0
2021-08-18 12:20:00,66.46,66.48,66.34,66.36,9442.0,58.4526,58.4702,58.3471,58.3647,9442.0
2021-08-18 12:30:00,66.33,66.33,66.26,66.31,14620.0,58.3383,58.3383,58.2767,58.3207,14620.0
2021-08-18 12:40:00,66.33,66.41,66.29,66.39,8626.0,58.3383,58.4087,58.3031,58.3911,8626.0
2021-08-18 12:50:00,66.38,66.42,66.34,66.41,10138.0,58.3823,58.4175,58.3471,58.4087,10138.0
2021-08-18 13:00:00,66.42,66.42,66.32,66.42,8298.0,58.4175,58.4175,58.3295,58.4175,8298.0
2021-08-18 13:10:00,66.42,66.47,66.41,66.47,5268.0,58.4175,58.4614,58.4087,58.4614,5268.0
2021-08-18 13:20:00,66.49,66.51,66.42,66.46,5136.0,58.479,58.4966,58.4175,58.4526,5136.0
2021-08-18 13:30:00,66.47,66.48,66.41,66.48,17790.0,58.4614,58.4702,58.4087,58.4702,17790.0
2021-08-18 13:40:00,66.5,66.61,66.5,66.61,13114.0,58.4878,58.5846,58.4878,58.5846,13114.0
2021-08-18 13:50:00,66.63,66.63,66.56,66.61,5704.0,58.6022,58.6022,58.5406,58.5846,5704.0
2021-08-18 14:00:00,66.58,66.69,66.58,66.66,9212.0,58.5582,58.6549,58.5582,58.6285,9212.0
2021-08-18 14:10:00,66.63,66.63,66.4,66.49,26046.0,58.6022,58.6022,58.3999,58.479,26046.0
2021-08-18 14:20:00,66.51,66.54,66.44,66.5,9320.0,58.4966,58.523,58.435,58.4878,9320.0
2021-08-18 14:30:00,66.56,66.61,66.53,66.56,8524.0,58.5406,58.5846,58.5142,58.5406,8524.0
2021-08-18 14:40:00,66.54,66.55,66.36,66.36,5412.0,58.523,58.5318,58.3647,58.3647,5412.0
2021-08-18 14:50:00,66.39,66.45,66.31,66.42,12066.0,58.3911,58.4438,58.3207,58.4175,12066.0
2021-08-18 15:00:00,66.47,66.49,66.35,66.35,11224.0,58.4614,58.479,58.3559,58.3559,11224.0
2021-08-18 15:10:00,66.33,66.42,66.3,66.39,18538.0,58.3383,58.4175,58.3119,58.3911,18538.0
2021-08-18 15:20:00,66.43,66.43,66.13,66.14,12068.0,58.4263,58.4263,58.1624,58.1712,12068.0
2021-08-18 15:30:00,66.13,66.16,66.04,66.14,33488.0,58.1624,58.1888,58.0832,58.1712,33488.0
2021-08-18 15:40:00,66.15,66.31,66.11,66.14,38620.0,58.18,58.3207,58.1448,58.1712,38620.0
2021-08-18 15:50:00,66.15,66.42,66.11,66.29,210268.0,58.18,58.4175,58.1448,58.3031,210268.0
2021-08-19 09:30:00,66.29,66.6,66.23,66.5,29508.0,58.3031,58.5758,58.2504,58.4878,29508.0
2021-08-19 09:40:00,66.59,66.85,66.51,66.73,7880.0,58.567,58.7957,58.4966,58.6901,7880.0
2021-08-19 09:50:00,66.7,66.95,66.67,66.94,6256.0,58.6637,58.8836,58.6373,58.8748,6256.0
2021-08-19 10:00:00,67.05,67.08,66.77,66.77,14492.0,58.9716,58.9979,58.7253,58.7253,14492.0
2021-08-19 10:10:00,66.8,66.89,66.72,66.76,11346.0,58.7517,58.8308,58.6813,58.7165,11346.0
2021-08-19 10:20:00,66.72,66.72,66.43,66.51,55236.0,58.6813,58.6813,58.4263,58.4966,55236.0
2021-08-19 10:30:00,66.51,66.51,66.32,66.33,21438.0,58.4966,58.4966,58.3295,58.3383,21438.0
2021-08-19 10:40:00,66.31,66.31,66.18,66.19,10888.0,58.3207,58.3207,58.2064,58.2152,10888.0
2021-08-19 10:50:00,66.17,66.35,66.12,66.33,31536.0,58.1976,58.3559,58.1536,58.3383,31536.0
2021-08-19 11:00:00,66.35,66.35,66.22,66.24,17666.0,58.3559,58.3559,58.2416,58.2591,17666.0
2021-08-19 11:10:00,66.26,66.41,66.23,66.33,17640.0,58.2767,58.4087,58.2504,58.3383,17640.0
2021-08-19 11:20:00,66.33,66.41,66.31,66.39,17318.0,58.3383,58.4087,58.3207,58.3911,17318.0
2021-08-19 11:30:00,66.42,66.51,66.42,66.42,8282.0,58.4175,58.4966,58.4175,58.4175,8282.0
2021-08-19 11:40:00,66.36,66.56,66.35,66.54,8532.0,58.3647,58.5406,58.3559,58.523,8532.0
2021-08-19 11:50:00,66.58,66.58,66.51,66.53,6736.0,58.5582,58.5582,58.4966,58.5142,6736.0
2021-08-19 12:00:00,66.53,66.55,66.44,66.45,8108.0,58.5142,58.5318,58.435,58.4438,8108.0
2021-08-19 12:10:00,66.42,66.48,66.41,66.48,9084.0,58.4175,58.4702,58.4087,58.4702,9084.0
2021-08-19 12:20:00,66.48,66.56,66.46,66.51,10734.0,58.4702,58.5406,58.4526,58.4966,10734.0
2021-08-19 12:30:00,66.52,66.54,66.45,66.45,8200.0,58.5054,58.523,58.4438,58.4438,8200.0
2021-08-19 12:40:00,66.46,66.5,66.41,66.42,5002.0,58.4526,58.4878,58.4087,58.4175,5002.0
2021-08-19 12:50:00,66.41,66.47,66.38,66.44,12362.0,58.4087,58.4614,58.3823,58.435,12362.0
2021-08-19 13:00:00,66.47,66.47,66.33,66.39,4546.0,58.4614,58.4614,58.3383,58.3911,4546.0
2021-08-19 13:10:00,66.42,66.45,66.24,66.28,27302.0,58.4175,58.4438,58.2591,58.2943,27302.0
2021-08-19 13:20:00,66.3,66.32,66.23,66.23,7502.0,58.3119,58.3295,58.2504,58.2504,7502.0
2021-08-19 13:30:00,66.22,66.23,66.14,66.19,23586.0,58.2416,58.2504,58.1712,58.2152,23586.0
2021-08-19 13:40:00,66.23,66.25,66.17,66.2,12542.0,58.2504,58.2679,58.1976,58.224,12542.0
2021-08-19 13:50:00,66.19,66.22,66.03,66.04,9992.0,58.2152,58.2416,58.0744,58.0832,9992.0
2021-08-19 14:00:00,66.07,66.13,66.02,66.08,13204.0,58.1096,58.1624,58.0657,58.1184,13204.0
2021-08-19 14:10:00,66.06,66.15,66.06,66.11,4462.0,58.1008,58.18,58.1008,58.1448,4462.0
2021-08-19 14:20:00,66.11,66.17,66.02,66.02,9366.0,58.1448,58.1976,58.0657,58.0657,9366.0
2021-08-19 14:30:00,66.02,66.08,65.9,66.08,12236.0,58.0657,58.1184,57.9601,58.1184,12236.0
2021-08-19 14:40:00,66.07,66.1,66.0,66.1,10642.0,58.1096,58.136,58.0481,58.136,10642.0
2021-08-19 14:50:00,66.11,66.21,66.06,66.16,34956.0,58.1448,58.2328,58.1008,58.1888,34956.0
2021-08-19 15:00:00,66.15,66.33,66.15,66.27,12502.0,58.18,58.3383,58.18,58.2855,12502.0
2021-08-19 15:10:00,66.28,66.34,66.22,66.3,9984.0,58.2943,58.3471,58.2416,58.3119,9984.0
2021-08-19 15:20:00,66.34,66.36,66.29,66.32,15024.0,58.3471,58.3647,58.3031,58.3295,15024.0
2021-08-19 15:30:00,66.31,66.31,66.22,66.22,26648.0,58.3207,58.3207,58.2416,58.2416,26648.0
2021-08-19 15:40:00,66.22,66.22,66.06,66.11,26702.0,58.2416,58.2416,58.1008,58.1448,26702.0
2021-08-19 15:50:00,66.11,66.14,65.92,66.0,229284.0,58.1448,58.1712,57.9777,58.0481,229284.0
2021-08-20 09:30:00,65.79,65.99,65.37,65.85,60194.0,57.8634,58.0393,57.494,57.9161,60194.0
2021-08-20 09:40:00,65.81,66.14,65.81,66.06,17560.0,57.881,58.1712,57.881,58.1008,17560.0
2021-08-20 09:50:00,66.07,66.22,66.0,66.04,35414.0,58.1096,58.2416,58.0481,58.0832,35414.0
2021-08-20 10:00:00,66.07,66.47,66.07,66.3,164324.0,58.1096,58.4614,58.1096,58.3119,164324.0
2021-08-20 10:10:00,66.3,66.33,66.14,66.19,78990.0,58.3119,58.3383,58.1712,58.2152,78990.0
2021-08-20 10:20:00,66.2,66.34,66.17,66.28,41992.0,58.224,58.3471,58.1976,58.2943,41992.0
2021-08-20 10:30:00,66.28,66.36,66.16,66.22,53112.0,58.2943,58.3647,58.1888,58.2416,53112.0
2021-08-20 10:40:00,66.14,66.24,66.12,66.21,20566.0,58.1712,58.2591,58.1536,58.2328,20566.0
2021-08-20 10:50:00,66.16,66.24,66.13,66.2,20962.0,58.1888,58.2591,58.1624,58.224,20962.0
2021-08-20 11:00:00,66.2,66.42,66.19,66.42,19002.0,58.224,58.4175,58.2152,58.4175,19002.0
2021-08-20 11:10:00,66.48,66.48,66.36,66.39,24828.0,58.4702,58.4702,58.3647,58.3911,24828.0
2021-08-20 11:20:00,66.37,66.5,66.35,66.42,19182.0,58.3735,58.4878,58.3559,58.4175,19182.0
2021-08-20 11:30:00,66.42,66.55,66.41,66.48,14502.0,58.4175,58.5318,58.4087,58.4702,14502.0
2021-08-20 11:40:00,66.49,66.6,66.42,66.46,26906.0,58.479,58.5758,58.4175,58.4526,26906.0
2021-08-20 11:50:00,66.43,66.47,66.33,66.37,62766.0,58.4263,58.4614,58.3383,58.3735,62766.0
2021-08-20 12:00:00,66.4,66.4,66.3,66.33,130068.0,58.3999,58.3999,58.3119,58.3383,130068.0
2021-08-20 12:10:00,66.33,66.36,66.25,66.31,70122.0,58.3383,58.3647,58.2679,58.3207,70122.0
2021-08-20 12:20:00,66.33,66.52,66.31,66.52,79452.0,58.3383,58.5054,58.3207,58.5054,79452.0
2021-08-20 12:30:00,66.52,66.57,66.4,66.47,32212.0,58.5054,58.5494,58.3999,58.4614,32212.0
2021-08-20 12:40:00,66.45,66.5,66.39,66.42,32448.0,58.4438,58.4878,58.3911,58.4175,32448.0
2021-08-20 12:50:00,66.42,66.57,66.39,66.53,114074.0,58.4175,58.5494,58.3911,58.5142,114074.0
2021-08-20 13:00:00,66.51,66.55,66.44,66.45,27632.0,58.4966,58.5318,58.435,58.4438,27632.0
2021-08-20 13:10:00,66.46,66.58,66.44,66.56,77268.0,58.4526,58.5582,58.435,58.5406,77268.0
2021-08-20 13:20:00,66.56,66.56,66.41,66.41,37236.0,58.5406,58.5406,58.4087,58.4087,37236.0
2021-08-20 13:30:00,66.41,66.5,66.36,66.45,19742.0,58.4087,58.4878,58.3647,58.4438,19742.0
2021-08-20 13:40:00,66.44,66.48,66.36,66.45,28114.0,58.435,58.4702,58.3647,58.4438,28114.0
2021-08-20 13:50:00,66.41,66.5,66.39,66.41,33480.0,58.4087,58.4878,58.3911,58.4087,33480.0
2021-08-20 14:00:00,66.41,66.45,66.32,66.36,29806.0,58.4087,58.4438,58.3295,58.3647,29806.0
2021-08-20 14:10:00,66.36,66.39,66.28,66.36,29398.0,58.3647,58.3911,58.2943,58.3647,29398.0
2021-08-20 14:20:00,66.36,66.36,66.26,66.26,22346.0,58.3647,58.3647,58.2767,58.2767,22346.0
2021-08-20 14:30:00,66.28,66.37,66.24,66.3,39742.0,58.2943,58.3735,58.2591,58.3119,39742.0
2021-08-20 14:40:00,66.31,66.41,66.3,66.34,26982.0,58.3207,58.4087,58.3119,58.3471,26982.0
2021-08-20 14:50:00,66.34,66.39,66.23,66.25,54066.0,58.3471,58.3911,58.2504,58.2679,54066.0
2021-08-20 15:00:00,66.25,66.46,66.24,66.42,65602.0,58.2679,58.4526,58.2591,58.4175,65602.0
2021-08-20 15:10:00,66.48,66.64,66.43,66.64,57914.0,58.4702,58.611,58.4263,58.611,57914.0
2021-08-20 15:20:00,66.63,66.83,66.62,66.78,47828.0,58.6022,58.7781,58.5934,58.7341,47828.0
2021-08-20 15:30:00,66.78,66.82,66.69,66.73,63686.0,58.7341,58.7693,58.6549,58.6901,63686.0
2021-08-20 15:40:00,66.72,66.77,66.66,66.66,82564.0,58.6813,58.7253,58.6285,58.6285,82564.0
2021-08-20 15:50:00,66.66,66.73,66.63,66.71,429774.0,58.6285,58.6901,58.6022,58.6725,429774.0
2021-08-23 09:30:00,66.99,66.99,66.71,66.73,38966.0,58.9188,58.9188,58.6725,58.6901,38966.0
2021-08-23 09:40:00,66.72,66.72,66.52,66.63,11282.0,58.6813,58.6813,58.5054,58.6022,11282.0
2021-08-23 09:50:00,66.63,66.63,66.28,66.4,21250.0,58.6022,58.6022,58.2943,58.3999,21250.0
2021-08-23 10:00:00,66.39,66.63,66.38,66.6,19452.0,58.3911,58.6022,58.3823,58.5758,19452.0
2021-08-23 10:10:00,66.63,66.7,66.49,66.61,12764.0,58.6022,58.6637,58.479,58.5846,12764.0
2021-08-23 10:20:00,66.61,66.61,66.49,66.57,17576.0,58.5846,58.5846,58.479,58.5494,17576.0
2021-08-23 10:30:00,66.53,66.55,66.31,66.36,25250.0,58.5142,58.5318,58.3207,58.3647,25250.0
2021-08-23 10:40:00,66.32,66.43,66.26,66.29,17072.0,58.3295,58.4263,58.2767,58.3031,17072.0
2021-08-23 10:50:00,66.33,66.34,66.25,66.28,18796.0,58.3383,58.3471,58.2679,58.2943,18796.0
2021-08-23 11:00:00,66.28,66.39,66.28,66.33,12496.0,58.2943,58.3911,58.2943,58.3383,12496.0
2021-08-23 11:10:00,66.36,66.41,66.24,66.29,16574.0,58.3647,58.4087,58.2591,58.3031,16574.0
2021-08-23 11:20:00,66.26,66.32,66.2,66.29,31326.0,58.2767,58.3295,58.224,58.3031,31326.0
2021-08-23 11:30:00,66.3,66.36,66.29,66.3,21596.0,58.3119,58.3647,58.3031,58.3119,21596.0
2021-08-23 11:40:00,66.3,66.34,66.28,66.28,48012.0,58.3119,58.3471,58.2943,58.2943,48012.0
2021-08-23 11:50:00,66.26,66.29,66.17,66.22,18168.0,58.2767,58.3031,58.1976,58.2416,18168.0
2021-08-23 12:00:00,66.22,66.22,66.14,66.18,19756.0,58.2416,58.2416,58.1712,58.2064,19756.0
2021-08-23 12:10:00,66.17,66.17,66.11,66.14,20172.0,58.1976,58.1976,58.1448,58.1712,20172.0
2021-08-23 12:20:00,66.14,66.14,66.08,66.08,23218.0,58.1712,58.1712,58.1184,58.1184,23218.0
2021-08-23 12:30:00,66.08,66.14,66.08,66.11,34294.0,58.1184,58.1712,58.1184,58.1448,34294.0
2021-08-23 12:40:00,66.11,66.14,66.09,66.12,135090.0,58.1448,58.1712,58.1272,58.1536,135090.0
2021-08-23 12:50:00,66.11,66.11,65.98,66.01,29020.0,58.1448,58.1448,58.0305,58.0569,29020.0
2021-08-23 13:00:00,66.01,66.05,65.97,66.04,27302.0,58.0569,58.092,58.0217,58.0832,27302.0
2021-08-23 13:10:00,66.03,66.06,66.01,66.01,43156.0,58.0744,58.1008,58.0569,58.0569,43156.0
2021-08-23 13:20:00,66.02,66.04,65.99,66.01,17766.0,58.0657,58.0832,58.0393,58.0569,17766.0
2021-08-23 13:30:00,66.0,66.05,65.98,66.05,9426.0,58.0481,58.092,58.0305,58.092,9426.0
2021-08-23 13:40:00,66.05,66.05,66.0,66.01,25088.0,58.092,58.092,58.0481,58.0569,25088.0
2021-08-23 13:50:00,66.01,66.01,65.96,66.0,12766.0,58.0569,58.0569,58.0129,58.0481,12766.0
2021-08-23 14:00:00,65.99,66.01,65.91,65.91,26690.0,58.0393,58.0569,57.9689,57.9689,26690.0
2021-08-23 14:10:00,65.91,65.92,65.83,65.87,21024.0,57.9689,57.9777,57.8985,57.9337,21024.0
2021-08-23 14:20:00,65.87,65.92,65.86,65.86,21206.0,57.9337,57.9777,57.9249,57.9249,21206.0
2021-08-23 14:30:00,65.85,65.93,65.83,65.88,29388.0,57.9161,57.9865,57.8985,57.9425,29388.0
2021-08-23 14:40:00,65.88,65.96,65.86,65.95,27176.0,57.9425,58.0129,57.9249,58.0041,27176.0
2021-08-23 14:50:00,65.97,66.06,65.96,66.06,46976.0,58.0217,58.1008,58.0129,58.1008,46976.0
2021-08-23 15:00:00,66.07,66.12,66.01,66.11,53896.0,58.1096,58.1536,58.0569,58.1448,53896.0
2021-08-23 15:10:00,66.12,66.17,66.08,66.1,33212.0,58.1536,58.1976,58.1184,58.136,33212.0
2021-08-23 15:20:00,66.11,66.13,65.98,65.98,48906.0,58.1448,58.1624,58.0305,58.0305,48906.0
2021-08-23 15:30:00,66.0,66.13,66.0,66.05,43564.0,58.0481,58.1624,58.0481,58.092,43564.0
2021-08-23 15:40:00,66.05,66.11,66.01,66.1,50940.0,58.092,58.1448,58.0569,58.136,50940.0
2021-08-23 15:50:00,66.1,66.12,65.89,65.96,158398.0,58.136,58.1536,57.9513,58.0129,158398.0
2021-08-24 09:30:00,66.03,66.11,65.54,65.57,30830.0,58.0744,58.1448,57.6435,57.6699,30830.0
2021-08-24 09:40:00,65.56,65.67,65.43,65.52,11218.0,57.6611,57.7578,57.5467,57.6259,11218.0
2021-08-24 09:50:00,65.48,65.53,65.23,65.33,13560.0,57.5907,57.6347,57.3708,57.4588,13560.0
2021-08-24 10:00:00,65.33,65.5,65.27,65.39,22834.0,57.4588,57.6083,57.406,57.5116,22834.0
2021-08-24 10:10:00,65.36,65.52,65.34,65.38,54744.0,57.4852,57.6259,57.4676,57.5028,54744.0
2021-08-24 10:20:00,65.39,65.43,65.27,65.29,15522.0,57.5116,57.5467,57.406,57.4236,15522.0
2021-08-24 10:30:00,65.29,65.42,65.27,65.28,37482.0,57.4236,57.5379,57.406,57.4148,37482.0
2021-08-24 10:40:00,65.29,65.42,65.25,65.42,65896.0,57.4236,57.5379,57.3884,57.5379,65896.0
2021-08-24 10:50:00,65.42,65.53,65.36,65.46,25536.0,57.5379,57.6347,57.4852,57.5731,25536.0
2021-08-24 11:00:00,65.47,65.5,65.36,65.42,43554.0,57.5819,57.6083,57.4852,57.5379,43554.0
2021-08-24 11:10:00,65.43,65.44,65.33,65.4,29708.0,57.5467,57.5555,57.4588,57.5204,29708.0
2021-08-24 11:20:00,65.39,65.55,65.38,65.49,35458.0,57.5116,57.6523,57.5028,57.5995,35458.0
2021-08-24 11:30:00,65.46,65.59,65.41,65.52,21532.0,57.5731,57.6875,57.5291,57.6259,21532.0
2021-08-24 11:40:00,65.49,65.49,65.36,65.47,16300.0,57.5995,57.5995,57.4852,57.5819,16300.0
2021-08-24 11:50:00,65.43,65.5,65.41,65.44,13992.0,57.5467,57.6083,57.5291,57.5555,13992.0
2021-08-24 12:00:00,65.44,65.47,65.39,65.47,9030.0,57.5555,57.5819,57.5116,57.5819,9030.0
2021-08-24 12:10:00,65.44,65.5,65.42,65.45,18090.0,57.5555,57.6083,57.5379,57.5643,18090.0
2021-08-24 12:20:00,65.48,65.51,65.46,65.48,22146.0,57.5907,57.6171,57.5731,57.5907,22146.0
2021-08-24 12:30:00,65.48,65.51,65.42,65.5,17238.0,57.5907,57.6171,57.5379,57.6083,17238.0
2021-08-24 12:40:00,65.51,65.52,65.37,65.38,22214.0,57.6171,57.6259,57.494,57.5028,22214.0
2021-08-24 12:50:00,65.39,65.42,65.31,65.38,9348.0,57.5116,57.5379,57.4412,57.5028,9348.0
2021-08-24 13:00:00,65.36,65.45,65.3,65.42,21438.0,57.4852,57.5643,57.4324,57.5379,21438.0
2021-08-24 13:10:00,65.44,65.52,65.4,65.5,23050.0,57.5555,57.6259,57.5204,57.6083,23050.0
2021-08-24 13:20:00,65.49,65.58,65.46,65.55,66922.0,57.5995,57.6787,57.5731,57.6523,66922.0
2021-08-24 13:30:00,65.55,65.58,65.5,65.52,65884.0,57.6523,57.6787,57.6083,57.6259,65884.0
2021-08-24 13:40:00,65.52,65.6,65.51,65.6,42788.0,57.6259,57.6963,57.6171,57.6963,42788.0
2021-08-24 13:50:00,65.61,65.68,65.54,65.58,38554.0,57.7051,57.7666,57.6435,57.6787,38554.0
2021-08-24 14:00:00,65.58,65.67,65.56,65.61,20388.0,57.6787,57.7578,57.6611,57.7051,20388.0
2021-08-24 14:10:00,65.63,65.64,65.59,65.59,22372.0,57.7226,57.7314,57.6875,57.6875,22372.0
2021-08-24 14:20:00,65.62,65.64,65.5,65.56,32990.0,57.7138,57.7314,57.6083,57.6611,32990.0
2021-08-24 14:30:00,65.57,65.63,65.53,65.63,15276.0,57.6699,57.7226,57.6347,57.7226,15276.0
2021-08-24 14:40:00,65.64,65.82,65.64,65.82,115514.0,57.7314,57.8897,57.7314,57.8897,115514.0
2021-08-24 14:50:00,65.8,65.83,65.73,65.74,63328.0,57.8722,57.8985,57.8106,57.8194,63328.0
2021-08-24 15:00:00,65.74,65.77,65.67,65.77,41812.0,57.8194,57.8458,57.7578,57.8458,41812.0
2021-08-24 15:10:00,65.75,65.76,65.57,65.57,106978.0,57.8282,57.837,57.6699,57.6699,106978.0
2021-08-24 15:20:00,65.59,65.7,65.54,65.66,109102.0,57.6875,57.7842,57.6435,57.749,109102.0
2021-08-24 15:30:00,65.66,65.66,65.51,65.53,72260.0,57.749,57.749,57.6171,57.6347,72260.0
2021-08-24 15:40:00,65.52,65.65,65.45,65.64,187660.0,57.6259,57.7402,57.5643,57.7314,187660.0
2021-08-24 15:50:00,65.65,65.67,65.44,65.49,420618.0,57.7402,57.7578,57.5555,57.5995,420618.0
2021-08-25 09:30:00,65.42,65.66,65.32,65.35,48358.0,57.5379,57.749,57.45,57.4764,48358.0
2021-08-25 09:40:00,65.29,65.32,65.21,65.31,12730.0,57.4236,57.45,57.3532,57.4412,12730.0
2021-08-25 09:50:00,65.31,65.39,65.22,65.37,11582.0,57.4412,57.5116,57.362,57.494,11582.0
2021-08-25 10:00:00,65.42,65.52,65.33,65.43,44422.0,57.5379,57.6259,57.4588,57.5467,44422.0
2021-08-25 10:10:00,65.45,65.51,65.17,65.17,11354.0,57.5643,57.6171,57.3181,57.3181,11354.0
2021-08-25 10:20:00,65.21,65.37,65.21,65.32,16280.0,57.3532,57.494,57.3532,57.45,16280.0
2021-08-25 10:30:00,65.34,65.45,65.31,65.35,19934.0,57.4676,57.5643,57.4412,57.4764,19934.0
2021-08-25 10:40:00,65.38,65.45,65.34,65.45,12498.0,57.5028,57.5643,57.4676,57.5643,12498.0
2021-08-25 10:50:00,65.44,65.44,65.28,65.36,15370.0,57.5555,57.5555,57.4148,57.4852,15370.0
2021-08-25 11:00:00,65.37,65.37,65.24,65.29,16166.0,57.494,57.494,57.3796,57.4236,16166.0
2021-08-25 11:10:00,65.29,65.39,65.29,65.37,26624.0,57.4236,57.5116,57.4236,57.494,26624.0
2021-08-25 11:20:00,65.38,65.39,65.31,65.31,20730.0,57.5028,57.5116,57.4412,57.4412,20730.0
2021-08-25 11:30:00,65.33,65.45,65.32,65.42,25036.0,57.4588,57.5643,57.45,57.5379,25036.0
2021-08-25 11:40:00,65.4,65.44,65.27,65.33,24892.0,57.5204,57.5555,57.406,57.4588,24892.0
2021-08-25 11:50:00,65.32,65.39,65.32,65.35,14966.0,57.45,57.5116,57.45,57.4764,14966.0
2021-08-25 12:00:00,65.38,65.49,65.36,65.49,22062.0,57.5028,57.5995,57.4852,57.5995,22062.0
2021-08-25 12:10:00,65.47,65.49,65.39,65.42,17900.0,57.5819,57.5995,57.5116,57.5379,17900.0
2021-08-25 12:20:00,65.46,65.55,65.42,65.5,24800.0,57.5731,57.6523,57.5379,57.6083,24800.0
2021-08-25 12:30:00,65.48,65.48,65.38,65.38,6932.0,57.5907,57.5907,57.5028,57.5028,6932.0
2021-08-25 12:40:00,65.36,65.44,65.36,65.39,10508.0,57.4852,57.5555,57.4852,57.5116,10508.0
2021-08-25 12:50:00,65.39,65.41,65.33,65.34,10418.0,57.5116,57.5291,57.4588,57.4676,10418.0
2021-08-25 13:00:00,65.35,65.49,65.33,65.48,15046.0,57.4764,57.5995,57.4588,57.5907,15046.0
2021-08-25 13:10:00,65.46,65.5,65.45,65.47,9776.0,57.5731,57.6083,57.5643,57.5819,9776.0
2021-08-25 13:20:00,65.49,65.53,65.46,65.48,14906.0,57.5995,57.6347,57.5731,57.5907,14906.0
2021-08-25 13:30:00,65.48,65.53,65.47,65.5,13576.0,57.5907,57.6347,57.5819,57.6083,13576.0
2021-08-25 13:40:00,65.5,65.59,65.46,65.58,14448.0,57.6083,57.6875,57.5731,57.6787,14448.0
2021-08-25 13:50:00,65.57,65.58,65.52,65.57,10798.0,57.6699,57.6787,57.6259,57.6699,10798.0
2021-08-25 14:00:00,65.57,65.7,65.57,65.67,16924.0,57.6699,57.7842,57.6699,57.7578,16924.0
2021-08-25 14:10:00,65.67,65.83,65.67,65.8,17094.0,57.7578,57.8985,57.7578,57.8722,17094.0
2021-08-25 14:20:00,65.82,65.9,65.8,65.89,15666.0,57.8897,57.9601,57.8722,57.9513,15666.0
2021-08-25 14:30:00,65.87,65.92,65.83,65.88,12354.0,57.9337,57.9777,57.8985,57.9425,12354.0
2021-08-25 14:40:00,65.89,65.91,65.85,65.87,16686.0,57.9513,57.9689,57.9161,57.9337,16686.0
2021-08-25 14:50:00,65.86,65.89,65.79,65.79,41738.0,57.9249,57.9513,57.8634,57.8634,41738.0
2021-08-25 15:00:00,65.82,65.89,65.77,65.85,14946.0,57.8897,57.9513,57.8458,57.9161,14946.0
2021-08-25 15:10:00,65.86,65.87,65.81,65.86,14394.0,57.9249,57.9337,57.881,57.9249,14394.0
2021-08-25 15:20:00,65.86,65.86,65.81,65.85,18504.0,57.9249,57.9249,57.881,57.9161,18504.0
2021-08-25 15:30:00,65.85,65.9,65.82,65.89,30964.0,57.9161,57.9601,57.8897,57.9513,30964.0
2021-08-25 15:40:00,65.89,65.89,65.81,65.83,34846.0,57.9513,57.9513,57.881,57.8985,34846.0
2021-08-25 15:50:00,65.81,65.89,65.73,65.8,148244.0,57.881,57.9513,57.8106,57.8722,148244.0
2021-08-26 09:30:00,65.66,65.94,65.54,65.75,33952.0,57.749,57.9953,57.6435,57.8282,33952.0
2021-08-26 09:40:00,65.5,65.91,65.5,65.91,7300.0,57.6083,57.9689,57.6083,57.9689,7300.0
2021-08-26 09:50:00,65.83,65.88,65.66,65.77,15214.0,57.8985,57.9425,57.749,57.8458,15214.0
2021-08-26 10:00:00,65.78,65.94,65.77,65.93,7346.0,57.8546,57.9953,57.8458,57.9865,7346.0
2021-08-26 10:10:00,65.97,66.07,65.95,66.07,11324.0,58.0217,58.1096,58.0041,58.1096,11324.0
2021-08-26 10:20:00,66.07,66.23,65.97,66.16,20724.0,58.1096,58.2504,58.0217,58.1888,20724.0
2021-08-26 10:30:00,66.13,66.14,66.04,66.13,5190.0,58.1624,58.1712,58.0832,58.1624,5190.0
2021-08-26 10:40:00,66.12,66.12,66.02,66.1,19208.0,58.1536,58.1536,58.0657,58.136,19208.0
2021-08-26 10:50:00,66.11,66.16,65.96,66.04,14568.0,58.1448,58.1888,58.0129,58.0832,14568.0
2021-08-26 11:00:00,66.02,66.25,65.99,66.21,11192.0,58.0657,58.2679,58.0393,58.2328,11192.0
2021-08-26 11:10:00,66.17,66.22,66.08,66.08,9386.0,58.1976,58.2416,58.1184,58.1184,9386.0
2021-08-26 11:20:00,66.11,66.16,66.05,66.06,8692.0,58.1448,58.1888,58.092,58.1008,8692.0
2021-08-26 11:30:00,66.04,66.09,66.01,66.09,11586.0,58.0832,58.1272,58.0569,58.1272,11586.0
2021-08-26 11:40:00,66.08,66.1,66.01,66.05,10878.0,58.1184,58.136,58.0569,58.092,10878.0
2021-08-26 11:50:00,66.07,66.08,66.02,66.03,12244.0,58.1096,58.1184,58.0657,58.0744,12244.0
2021-08-26 12:00:00,66.04,66.07,66.0,66.01,17408.0,58.0832,58.1096,58.0481,58.0569,17408.0
2021-08-26 12:10:00,66.01,66.11,65.99,66.11,9674.0,58.0569,58.1448,58.0393,58.1448,9674.0
2021-08-26 12:20:00,66.09,66.09,65.96,65.97,15156.0,58.1272,58.1272,58.0129,58.0217,15156.0
2021-08-26 12:30:00,65.98,65.98,65.88,65.89,102326.0,58.0305,58.0305,57.9425,57.9513,102326.0
2021-08-26 12:40:00,65.88,65.96,65.86,65.93,20834.0,57.9425,58.0129,57.9249,57.9865,20834.0
2021-08-26 12:50:00,65.94,66.03,65.92,66.02,19614.0,57.9953,58.0744,57.9777,58.0657,19614.0
2021-08-26 13:00:00,66.03,66.03,65.95,65.96,11250.0,58.0744,58.0744,58.0041,58.0129,11250.0
2021-08-26 13:10:00,65.96,65.99,65.92,65.93,8848.0,58.0129,58.0393,57.9777,57.9865,8848.0
2021-08-26 13:20:00,65.94,65.96,65.89,65.96,14486.0,57.9953,58.0129,57.9513,58.0129,14486.0
2021-08-26 13:30:00,65.97,66.01,65.97,66.0,27316.0,58.0217,58.0569,58.0217,58.0481,27316.0
2021-08-26 13:40:00,65.99,66.02,65.97,65.97,15164.0,58.0393,58.0657,58.0217,58.0217,15164.0
2021-08-26 13:50:00,65.98,65.99,65.92,65.94,9944.0,58.0305,58.0393,57.9777,57.9953,9944.0
2021-08-26 14:00:00,65.95,65.95,65.9,65.91,13110.0,58.0041,58.0041,57.9601,57.9689,13110.0
2021-08-26 14:10:00,65.92,65.97,65.92,65.94,8286.0,57.9777,58.0217,57.9777,57.9953,8286.0
2021-08-26 14:20:00,65.94,66.0,65.92,65.97,14552.0,57.9953,58.0481,57.9777,58.0217,14552.0
2021-08-26 14:30:00,65.97,66.06,65.95,66.01,20716.0,58.0217,58.1008,58.0041,58.0569,20716.0
2021-08-26 14:40:00,66.0,66.03,65.96,65.97,26236.0,58.0481,58.0744,58.0129,58.0217,26236.0
2021-08-26 14:50:00,65.96,65.98,65.88,65.93,16898.0,58.0129,58.0305,57.9425,57.9865,16898.0
2021-08-26 15:00:00,65.92,65.99,65.88,65.98,26162.0,57.9777,58.0393,57.9425,58.0305,26162.0
2021-08-26 15:10:00,65.98,66.06,65.97,65.98,19106.0,58.0305,58.1008,58.0217,58.0305,19106.0
2021-08-26 15:20:00,65.97,65.98,65.89,65.89,13680.0,58.0217,58.0305,57.9513,57.9513,13680.0
2021-08-26 15:30:00,65.9,65.92,65.81,65.89,41880.0,57.9601,57.9777,57.881,57.9513,41880.0
2021-08-26 15:40:00,65.89,65.97,65.86,65.96,35482.0,57.9513,58.0217,57.9249,58.0129,35482.0
2021-08-26 15:50:00,65.96,66.0,65.83,65.92,276062.0,58.0129,58.0481,57.8985,57.9777,276062.0
2021-08-27 09:30:00,66.03,66.19,65.86,65.96,36558.0,58.0744,58.2152,57.9249,58.0129,36558.0
2021-08-27 09:40:00,66.05,66.22,66.04,66.22,12788.0,58.092,58.2416,58.0832,58.2416,12788.0
2021-08-27 09:50:00,66.17,66.28,66.08,66.15,42736.0,58.1976,58.2943,58.1184,58.18,42736.0
2021-08-27 10:00:00,66.08,66.19,65.95,66.1,29308.0,58.1184,58.2152,58.0041,58.136,29308.0
2021-08-27 10:10:00,66.07,66.19,66.05,66.08,38458.0,58.1096,58.2152,58.092,58.1184,38458.0
2021-08-27 10:20:00,66.11,66.21,66.11,66.15,38498.0,58.1448,58.2328,58.1448,58.18,38498.0
2021-08-27 10:30:00,66.15,66.21,66.11,66.17,10838.0,58.18,58.2328,58.1448,58.1976,10838.0
2021-08-27 10:40:00,66.2,66.21,66.08,66.1,17326.0,58.224,58.2328,58.1184,58.136,17326.0
2021-08-27 10:50:00,66.1,66.19,66.05,66.07,20308.0,58.136,58.2152,58.092,58.1096,20308.0
2021-08-27 11:00:00,66.14,66.19,66.1,66.1,12726.0,58.1712,58.2152,58.136,58.136,12726.0
2021-08-27 11:10:00,66.13,66.16,66.02,66.07,8688.0,58.1624,58.1888,58.0657,58.1096,8688.0
2021-08-27 11:20:00,66.03,66.11,66.03,66.06,7218.0,58.0744,58.1448,58.0744,58.1008,7218.0
2021-08-27 11:30:00,66.08,66.11,66.04,66.08,10902.0,58.1184,58.1448,58.0832,58.1184,10902.0
2021-08-27 11:40:00,66.08,66.12,66.03,66.03,8948.0,58.1184,58.1536,58.0744,58.0744,8948.0
2021-08-27 11:50:00,66.01,66.01,65.88,65.9,8656.0,58.0569,58.0569,57.9425,57.9601,8656.0
2021-08-27 12:00:00,65.92,65.97,65.89,65.97,17112.0,57.9777,58.0217,57.9513,58.0217,17112.0
2021-08-27 12:10:00,65.96,66.01,65.95,66.0,7470.0,58.0129,58.0569,58.0041,58.0481,7470.0
2021-08-27 12:20:00,66.0,66.03,65.97,65.98,22138.0,58.0481,58.0744,58.0217,58.0305,22138.0
2021-08-27 12:30:00,66.01,66.03,65.94,65.96,22116.0,58.0569,58.0744,57.9953,58.0129,22116.0
2021-08-27 12:40:00,65.95,65.95,65.85,65.89,6386.0,58.0041,58.0041,57.9161,57.9513,6386.0
2021-08-27 12:50:00,65.88,65.95,65.88,65.93,7852.0,57.9425,58.0041,57.9425,57.9865,7852.0
2021-08-27 13:00:00,65.91,65.92,65.83,65.83,14630.0,57.9689,57.9777,57.8985,57.8985,14630.0
2021-08-27 13:10:00,65.83,65.83,65.77,65.83,7352.0,57.8985,57.8985,57.8458,57.8985,7352.0
2021-08-27 13:20:00,65.82,65.83,65.77,65.83,9248.0,57.8897,57.8985,57.8458,57.8985,9248.0
2021-08-27 13:30:00,65.83,65.88,65.76,65.86,15414.0,57.8985,57.9425,57.837,57.9249,15414.0
2021-08-27 13:40:00,65.84,65.85,65.77,65.85,8278.0,57.9073,57.9161,57.8458,57.9161,8278.0
2021-08-27 13:50:00,65.83,65.88,65.75,65.77,24440.0,57.8985,57.9425,57.8282,57.8458,24440.0
2021-08-27 14:00:00,65.73,65.85,65.72,65.85,17894.0,57.8106,57.9161,57.8018,57.9161,17894.0
2021-08-27 14:10:00,65.86,65.9,65.8,65.81,40192.0,57.9249,57.9601,57.8722,57.881,40192.0
2021-08-27 14:20:00,65.83,65.88,65.83,65.88,8636.0,57.8985,57.9425,57.8985,57.9425,8636.0
2021-08-27 14:30:00,65.89,65.9,65.85,65.89,26644.0,57.9513,57.9601,57.9161,57.9513,26644.0
2021-08-27 14:40:00,65.88,65.88,65.83,65.88,17630.0,57.9425,57.9425,57.8985,57.9425,17630.0
2021-08-27 14:50:00,65.88,65.89,65.86,65.88,27628.0,57.9425,57.9513,57.9249,57.9425,27628.0
2021-08-27 15:00:00,65.89,65.95,65.86,65.92,30298.0,57.9513,58.0041,57.9249,57.9777,30298.0
2021-08-27 15:10:00,65.92,66.01,65.92,66.01,34410.0,57.9777,58.0569,57.9777,58.0569,34410.0
2021-08-27 15:20:00,66.04,66.08,66.03,66.04,57706.0,58.0832,58.1184,58.0744,58.0832,57706.0
2021-08-27 15:30:00,66.04,66.11,65.97,66.07,42768.0,58.0832,58.1448,58.0217,58.1096,42768.0
2021-08-27 15:40:00,66.07,66.21,66.06,66.1,72790.0,58.1096,58.2328,58.1008,58.136,72790.0
2021-08-27 15:50:00,66.13,66.14,65.9,65.94,219434.0,58.1624,58.1712,57.9601,57.9953,219434.0
2021-08-30 09:30:00,66.21,66.23,65.86,66.11,28830.0,58.2328,58.2504,57.9249,58.1448,28830.0
2021-08-30 09:40:00,66.04,66.05,65.92,65.95,17184.0,58.0832,58.092,57.9777,58.0041,17184.0
2021-08-30 09:50:00,65.97,66.04,65.89,65.98,15262.0,58.0217,58.0832,57.9513,58.0305,15262.0
2021-08-30 10:00:00,66.02,66.09,65.95,66.08,26704.0,58.0657,58.1272,58.0041,58.1184,26704.0
2021-08-30 10:10:00,66.08,66.17,66.03,66.17,32328.0,58.1184,58.1976,58.0744,58.1976,32328.0
2021-08-30 10:20:00,66.14,66.18,66.05,66.05,33072.0,58.1712,58.2064,58.092,58.092,33072.0
2021-08-30 10:30:00,66.07,66.15,66.06,66.13,19610.0,58.1096,58.18,58.1008,58.1624,19610.0
2021-08-30 10:40:00,66.14,66.2,66.1,66.15,19608.0,58.1712,58.224,58.136,58.18,19608.0
2021-08-30 10:50:00,66.16,66.24,66.08,66.11,35544.0,58.1888,58.2591,58.1184,58.1448,35544.0
2021-08-30 11:00:00,66.11,66.18,66.05,66.14,17730.0,58.1448,58.2064,58.092,58.1712,17730.0
2021-08-30 11:10:00,66.16,66.25,66.06,66.2,14188.0,58.1888,58.2679,58.1008,58.224,14188.0
2021-08-30 11:20:00,66.2,66.21,66.11,66.14,15232.0,58.224,58.2328,58.1448,58.1712,15232.0
2021-08-30 11:30:00,66.12,66.23,66.12,66.13,8630.0,58.1536,58.2504,58.1536,58.1624,8630.0
2021-08-30 11:40:00,66.11,66.14,66.03,66.08,24182.0,58.1448,58.1712,58.0744,58.1184,24182.0
2021-08-30 11:50:00,66.1,66.1,66.02,66.02,4808.0,58.136,58.136,58.0657,58.0657,4808.0
2021-08-30 12:00:00,65.99,66.06,65.97,66.03,5760.0,58.0393,58.1008,58.0217,58.0744,5760.0
2021-08-30 12:10:00,66.04,66.04,65.96,65.99,7136.0,58.0832,58.0832,58.0129,58.0393,7136.0
2021-08-30 12:20:00,65.98,65.98,65.86,65.89,5242.0,58.0305,58.0305,57.9249,57.9513,5242.0
2021-08-30 12:30:00,65.91,65.91,65.86,65.86,7528.0,57.9689,57.9689,57.9249,57.9249,7528.0
2021-08-30 12:40:00,65.89,65.95,65.89,65.91,6816.0,57.9513,58.0041,57.9513,57.9689,6816.0
2021-08-30 12:50:00,65.91,65.92,65.86,65.89,6600.0,57.9689,57.9777,57.9249,57.9513,6600.0
2021-08-30 13:00:00,65.89,65.91,65.88,65.88,2972.0,57.9513,57.9689,57.9425,57.9425,2972.0
2021-08-30 13:10:00,65.84,65.92,65.84,65.88,6022.0,57.9073,57.9777,57.9073,57.9425,6022.0
2021-08-30 13:20:00,65.86,65.95,65.86,65.89,5958.0,57.9249,58.0041,57.9249,57.9513,5958.0
2021-08-30 13:30:00,65.89,65.92,65.89,65.92,5348.0,57.9513,57.9777,57.9513,57.9777,5348.0
2021-08-30 13:40:00,65.94,65.99,65.92,65.97,8068.0,57.9953,58.0393,57.9777,58.0217,8068.0
2021-08-30 13:50:00,65.97,66.01,65.97,66.0,4264.0,58.0217,58.0569,58.0217,58.0481,4264.0
2021-08-30 14:00:00,66.0,66.06,65.98,66.05,10440.0,58.0481,58.1008,58.0305,58.092,10440.0
2021-08-30 14:10:00,66.05,66.07,65.98,65.98,14446.0,58.092,58.1096,58.0305,58.0305,14446.0
2021-08-30 14:20:00,65.98,66.01,65.96,66.0,7132.0,58.0305,58.0569,58.0129,58.0481,7132.0
2021-08-30 14:30:00,66.0,66.04,65.99,66.02,11874.0,58.0481,58.0832,58.0393,58.0657,11874.0
2021-08-30 14:40:00,66.02,66.05,66.01,66.02,13222.0,58.0657,58.092,58.0569,58.0657,13222.0
2021-08-30 14:50:00,66.02,66.06,66.01,66.05,5332.0,58.0657,58.1008,58.0569,58.092,5332.0
2021-08-30 15:00:00,66.07,66.08,66.05,66.07,5544.0,58.1096,58.1184,58.092,58.1096,5544.0
2021-08-30 15:10:00,66.07,66.13,66.07,66.08,13442.0,58.1096,58.1624,58.1096,58.1184,13442.0
2021-08-30 15:20:00,66.07,66.11,66.05,66.07,10916.0,58.1096,58.1448,58.092,58.1096,10916.0
2021-08-30 15:30:00,66.07,66.11,65.97,65.99,22330.0,58.1096,58.1448,58.0217,58.0393,22330.0
2021-08-30 15:40:00,65.99,66.0,65.93,65.94,18624.0,58.0393,58.0481,57.9865,57.9953,18624.0
2021-08-30 15:50:00,65.93,65.94,65.87,65.92,76744.0,57.9865,57.9953,57.9337,57.9777,76744.0
2021-08-31 09:30:00,65.97,66.01,65.68,65.92,84140.0,58.0217,58.0569,57.7666,57.9777,84140.0
2021-08-31 09:40:00,65.94,66.1,65.91,66.02,87148.0,57.9953,58.136,57.9689,58.0657,87148.0
2021-08-31 09:50:00,66.01,66.17,65.98,66.1,66884.0,58.0569,58.1976,58.0305,58.136,66884.0
2021-08-31 10:00:00,66.1,66.22,66.08,66.18,49836.0,58.136,58.2416,58.1184,58.2064,49836.0
2021-08-31 10:10:00,66.24,66.6,66.22,66.5,61582.0,58.2591,58.5758,58.2416,58.4878,61582.0
2021-08-31 10:20:00,66.5,66.52,66.27,66.47,60114.0,58.4878,58.5054,58.2855,58.4614,60114.0
2021-08-31 10:30:00,66.45,66.55,66.33,66.49,73686.0,58.4438,58.5318,58.3383,58.479,73686.0
2021-08-31 10:40:00,66.45,66.52,66.36,66.36,34080.0,58.4438,58.5054,58.3647,58.3647,34080.0
2021-08-31 10:50:00,66.41,66.49,66.39,66.49,19414.0,58.4087,58.479,58.3911,58.479,19414.0
2021-08-31 11:00:00,66.5,66.54,66.39,66.4,18286.0,58.4878,58.523,58.3911,58.3999,18286.0
2021-08-31 11:10:00,66.39,66.44,66.37,66.43,30346.0,58.3911,58.435,58.3735,58.4263,30346.0
2021-08-31 11:20:00,66.42,66.44,66.31,66.36,27232.0,58.4175,58.435,58.3207,58.3647,27232.0
2021-08-31 11:30:00,66.35,66.44,66.31,66.44,15004.0,58.3559,58.435,58.3207,58.435,15004.0
2021-08-31 11:40:00,66.45,66.49,66.3,66.32,21278.0,58.4438,58.479,58.3119,58.3295,21278.0
2021-08-31 11:50:00,66.32,66.34,66.29,66.31,11772.0,58.3295,58.3471,58.3031,58.3207,11772.0
2021-08-31 12:00:00,66.32,66.41,66.3,66.41,19632.0,58.3295,58.4087,58.3119,58.4087,19632.0
2021-08-31 12:10:00,66.4,66.42,66.31,66.4,17530.0,58.3999,58.4175,58.3207,58.3999,17530.0
2021-08-31 12:20:00,66.41,66.44,66.3,66.31,33818.0,58.4087,58.435,58.3119,58.3207,33818.0
2021-08-31 12:30:00,66.29,66.33,66.22,66.33,18084.0,58.3031,58.3383,58.2416,58.3383,18084.0
2021-08-31 12:40:00,66.32,66.37,66.27,66.33,58382.0,58.3295,58.3735,58.2855,58.3383,58382.0
2021-08-31 12:50:00,66.33,66.41,66.18,66.19,80074.0,58.3383,58.4087,58.2064,58.2152,80074.0
2021-08-31 13:00:00,66.19,66.26,66.17,66.24,16036.0,58.2152,58.2767,58.1976,58.2591,16036.0
2021-08-31 13:10:00,66.22,66.31,66.21,66.27,20730.0,58.2416,58.3207,58.2328,58.2855,20730.0
2021-08-31 13:20:00,66.26,66.28,66.12,66.17,16854.0,58.2767,58.2943,58.1536,58.1976,16854.0
2021-08-31 13:30:00,66.15,66.16,66.08,66.14,19214.0,58.18,58.1888,58.1184,58.1712,19214.0
2021-08-31 13:40:00,66.17,66.27,66.14,66.21,25874.0,58.1976,58.2855,58.1712,58.2328,25874.0
2021-08-31 13:50:00,66.21,66.24,66.14,66.17,67054.0,58.2328,58.2591,58.1712,58.1976,67054.0
2021-08-31 14:00:00,66.19,66.19,66.05,66.07,17018.0,58.2152,58.2152,58.092,58.1096,17018.0
2021-08-31 14:10:00,66.04,66.15,66.04,66.15,15928.0,58.0832,58.18,58.0832,58.18,15928.0
2021-08-31 14:20:00,66.17,66.2,66.16,66.19,32312.0,58.1976,58.224,58.1888,58.2152,32312.0
2021-08-31 14:30:00,66.17,66.21,66.15,66.17,47492.0,58.1976,58.2328,58.18,58.1976,47492.0
2021-08-31 14:40:00,66.17,66.17,65.98,66.0,17130.0,58.1976,58.1976,58.0305,58.0481,17130.0
2021-08-31 14:50:00,66.04,66.13,66.03,66.13,16106.0,58.0832,58.1624,58.0744,58.1624,16106.0
2021-08-31 15:00:00,66.14,66.23,66.14,66.23,20514.0,58.1712,58.2504,58.1712,58.2504,20514.0
2021-08-31 15:10:00,66.22,66.22,66.16,66.16,40592.0,58.2416,58.2416,58.1888,58.1888,40592.0
2021-08-31 15:20:00,66.16,66.22,66.11,66.17,38354.0,58.1888,58.2416,58.1448,58.1976,38354.0
2021-08-31 15:30:00,66.19,66.36,66.17,66.26,64376.0,58.2152,58.3647,58.1976,58.2767,64376.0
2021-08-31 15:40:00,66.26,66.36,66.23,66.24,93638.0,58.2767,58.3647,58.2504,58.2591,93638.0
2021-08-31 15:50:00,66.23,66.27,66.15,66.16,280674.0,58.2504,58.2855,58.18,58.1888,280674.0
2021-09-01 09:30:00,66.48,66.59,66.37,66.49,39834.0,58.4702,58.567,58.3735,58.479,39834.0
2021-09-01 09:40:00,66.45,66.51,66.26,66.32,13026.0,58.4438,58.4966,58.2767,58.3295,13026.0
2021-09-01 09:50:00,66.31,66.62,66.29,66.58,43590.0,58.3207,58.5934,58.3031,58.5582,43590.0
2021-09-01 10:00:00,66.58,67.11,66.58,67.08,51188.0,58.5582,59.0243,58.5582,58.9979,51188.0
2021-09-01 10:10:00,67.08,67.16,66.92,66.95,36906.0,58.9979,59.0683,58.8572,58.8836,36906.0
2021-09-01 10:20:00,66.94,67.08,66.82,67.05,24926.0,58.8748,58.9979,58.7693,58.9716,24926.0
2021-09-01 10:30:00,67.02,67.14,66.94,67.03,23700.0,58.9452,59.0507,58.8748,58.954,23700.0
2021-09-01 10:40:00,67.02,67.05,66.92,66.92,12044.0,58.9452,58.9716,58.8572,58.8572,12044.0
2021-09-01 10:50:00,66.97,66.98,66.89,66.94,10034.0,58.9012,58.91,58.8308,58.8748,10034.0
2021-09-01 11:00:00,66.92,66.95,66.86,66.86,10892.0,58.8572,58.8836,58.8044,58.8044,10892.0
2021-09-01 11:10:00,66.83,66.86,66.77,66.8,16506.0,58.7781,58.8044,58.7253,58.7517,16506.0
2021-09-01 11:20:00,66.8,66.86,66.79,66.86,27236.0,58.7517,58.8044,58.7429,58.8044,27236.0
2021-09-01 11:30:00,66.84,66.88,66.8,66.86,25132.0,58.7869,58.822,58.7517,58.8044,25132.0
2021-09-01 11:40:00,66.83,66.86,66.81,66.83,9922.0,58.7781,58.8044,58.7605,58.7781,9922.0
2021-09-01 11:50:00,66.82,66.89,66.81,66.85,16562.0,58.7693,58.8308,58.7605,58.7957,16562.0
2021-09-01 12:00:00,66.85,66.88,66.81,66.85,33504.0,58.7957,58.822,58.7605,58.7957,33504.0
2021-09-01 12:10:00,66.85,66.88,66.8,66.87,16328.0,58.7957,58.822,58.7517,58.8132,16328.0
2021-09-01 12:20:00,66.88,66.89,66.8,66.84,62032.0,58.822,58.8308,58.7517,58.7869,62032.0
2021-09-01 12:30:00,66.85,66.86,66.83,66.86,29222.0,58.7957,58.8044,58.7781,58.8044,29222.0
2021-09-01 12:40:00,66.86,66.89,66.85,66.89,30740.0,58.8044,58.8308,58.7957,58.8308,30740.0
2021-09-01 12:50:00,66.89,66.92,66.88,66.89,29390.0,58.8308,58.8572,58.822,58.8308,29390.0
2021-09-01 13:00:00,66.89,66.94,66.86,66.94,36566.0,58.8308,58.8748,58.8044,58.8748,36566.0
2021-09-01 13:10:00,66.94,66.95,66.88,66.9,27724.0,58.8748,58.8836,58.822,58.8396,27724.0
2021-09-01 13:20:00,66.89,66.98,66.89,66.92,93260.0,58.8308,58.91,58.8308,58.8572,93260.0
2021-09-01 13:30:00,66.92,66.94,66.87,66.89,18932.0,58.8572,58.8748,58.8132,58.8308,18932.0
2021-09-01 13:40:00,66.91,66.91,66.82,66.88,24048.0,58.8484,58.8484,58.7693,58.822,24048.0
2021-09-01 13:50:00,66.86,66.89,66.84,66.84,21146.0,58.8044,58.8308,58.7869,58.7869,21146.0
2021-09-01 14:00:00,66.85,66.89,66.82,66.83,15902.0,58.7957,58.8308,58.7693,58.7781,15902.0
2021-09-01 14:10:00,66.84,66.89,66.81,66.88,27382.0,58.7869,58.8308,58.7605,58.822,27382.0
2021-09-01 14:20:00,66.88,66.94,66.84,66.85,35334.0,58.822,58.8748,58.7869,58.7957,35334.0
2021-09-01 14:30:00,66.83,66.89,66.82,66.83,17958.0,58.7781,58.8308,58.7693,58.7781,17958.0
2021-09-01 14:40:00,66.84,66.86,66.81,66.85,15232.0,58.7869,58.8044,58.7605,58.7957,15232.0
2021-09-01 14:50:00,66.87,66.87,66.78,66.78,15806.0,58.8132,58.8132,58.7341,58.7341,15806.0
2021-09-01 15:00:00,66.77,66.81,66.72,66.8,11880.0,58.7253,58.7605,58.6813,58.7517,11880.0
2021-09-01 15:10:00,66.81,66.83,66.72,66.78,14450.0,58.7605,58.7781,58.6813,58.7341,14450.0
2021-09-01 15:20:00,66.78,66.83,66.78,66.82,14180.0,58.7341,58.7781,58.7341,58.7693,14180.0
2021-09-01 15:30:00,66.83,66.83,66.77,66.79,25514.0,58.7781,58.7781,58.7253,58.7429,25514.0
2021-09-01 15:40:00,66.79,66.81,66.73,66.77,33084.0,58.7429,58.7605,58.6901,58.7253,33084.0
2021-09-01 15:50:00,66.73,66.83,66.67,66.8,252702.0,58.6901,58.7781,58.6373,58.7517,252702.0
2021-09-02 09:30:00,66.95,67.29,66.9,67.26,27988.0,58.8836,59.1826,58.8396,59.1563,27988.0
2021-09-02 09:40:00,67.23,67.48,67.21,67.48,22106.0,59.1299,59.3497,59.1123,59.3497,22106.0
2021-09-02 09:50:00,67.47,67.5,67.28,67.28,41376.0,59.341,59.3673,59.1738,59.1738,41376.0
2021-09-02 10:00:00,67.28,67.35,67.25,67.35,30440.0,59.1738,59.2354,59.1475,59.2354,30440.0
2021-09-02 10:10:00,67.31,67.45,67.31,67.44,8278.0,59.2002,59.3234,59.2002,59.3146,8278.0
2021-09-02 10:20:00,67.46,67.54,67.39,67.54,22266.0,59.3322,59.4025,59.2706,59.4025,22266.0
2021-09-02 10:30:00,67.54,67.54,67.25,67.26,25926.0,59.4025,59.4025,59.1475,59.1563,25926.0
2021-09-02 10:40:00,67.3,67.42,67.27,67.28,20484.0,59.1914,59.297,59.165,59.1738,20484.0
2021-09-02 10:50:00,67.26,67.38,67.23,67.33,11264.0,59.1563,59.2618,59.1299,59.2178,11264.0
2021-09-02 11:00:00,67.32,67.39,67.3,67.36,34314.0,59.209,59.2706,59.1914,59.2442,34314.0
2021-09-02 11:10:00,67.36,67.38,67.26,67.33,19970.0,59.2442,59.2618,59.1563,59.2178,19970.0
2021-09-02 11:20:00,67.3,67.35,67.27,67.34,6892.0,59.1914,59.2354,59.165,59.2266,6892.0
2021-09-02 11:30:00,67.33,67.41,67.33,67.39,36046.0,59.2178,59.2882,59.2178,59.2706,36046.0
2021-09-02 11:40:00,67.38,67.42,67.33,67.36,16816.0,59.2618,59.297,59.2178,59.2442,16816.0
2021-09-02 11:50:00,67.37,67.38,67.28,67.38,7744.0,59.253,59.2618,59.1738,59.2618,7744.0
2021-09-02 12:00:00,67.37,67.39,67.29,67.36,20608.0,59.253,59.2706,59.1826,59.2442,20608.0
2021-09-02 12:10:00,67.36,67.42,67.36,67.42,14576.0,59.2442,59.297,59.2442,59.297,14576.0
2021-09-02 12:20:00,67.44,67.45,67.39,67.41,5548.0,59.3146,59.3234,59.2706,59.2882,5548.0
2021-09-02 12:30:00,67.39,67.43,67.39,67.41,13684.0,59.2706,59.3058,59.2706,59.2882,13684.0
2021-09-02 12:40:00,67.39,67.47,67.39,67.44,7812.0,59.2706,59.341,59.2706,59.3146,7812.0
2021-09-02 12:50:00,67.43,67.48,67.42,67.44,19424.0,59.3058,59.3497,59.297,59.3146,19424.0
2021-09-02 13:00:00,67.46,67.5,67.45,67.45,12268.0,59.3322,59.3673,59.3234,59.3234,12268.0
2021-09-02 13:10:00,67.47,67.51,67.42,67.42,28438.0,59.341,59.3761,59.297,59.297,28438.0
2021-09-02 13:20:00,67.44,67.44,67.38,67.41,15262.0,59.3146,59.3146,59.2618,59.2882,15262.0
2021-09-02 13:30:00,67.42,67.42,67.29,67.31,15368.0,59.297,59.297,59.1826,59.2002,15368.0
2021-09-02 13:40:00,67.3,67.37,67.3,67.36,14612.0,59.1914,59.253,59.1914,59.2442,14612.0
2021-09-02 13:50:00,67.38,67.38,67.24,67.24,12790.0,59.2618,59.2618,59.1387,59.1387,12790.0
2021-09-02 14:00:00,67.25,67.25,67.2,67.21,27514.0,59.1475,59.1475,59.1035,59.1123,27514.0
2021-09-02 14:10:00,67.21,67.28,67.2,67.23,19554.0,59.1123,59.1738,59.1035,59.1299,19554.0
2021-09-02 14:20:00,67.23,67.24,67.12,67.17,14572.0,59.1299,59.1387,59.0331,59.0771,14572.0
2021-09-02 14:30:00,67.19,67.2,67.07,67.09,25348.0,59.0947,59.1035,58.9891,59.0067,25348.0
2021-09-02 14:40:00,67.1,67.1,66.99,66.99,35522.0,59.0155,59.0155,58.9188,58.9188,35522.0
2021-09-02 14:50:00,66.99,67.05,66.99,67.0,35450.0,58.9188,58.9716,58.9188,58.9276,35450.0
2021-09-02 15:00:00,67.0,67.01,66.92,66.97,37688.0,58.9276,58.9364,58.8572,58.9012,37688.0
2021-09-02 15:10:00,66.97,67.01,66.94,66.97,28974.0,58.9012,58.9364,58.8748,58.9012,28974.0
2021-09-02 15:20:00,66.96,67.04,66.94,66.99,31012.0,58.8924,58.9628,58.8748,58.9188,31012.0
2021-09-02 15:30:00,67.0,67.03,66.96,67.01,98702.0,58.9276,58.954,58.8924,58.9364,98702.0
2021-09-02 15:40:00,67.01,67.21,66.97,67.16,60610.0,58.9364,59.1123,58.9012,59.0683,60610.0
2021-09-02 15:50:00,67.25,67.33,67.15,67.33,195738.0,59.1475,59.2178,59.0595,59.2178,195738.0
2021-09-03 09:30:00,67.24,67.24,66.92,67.05,23600.0,59.1387,59.1387,58.8572,58.9716,23600.0
2021-09-03 09:40:00,66.97,66.97,66.67,66.74,3918.0,58.9012,58.9012,58.6373,58.6989,3918.0
2021-09-03 09:50:00,66.72,66.77,66.67,66.73,8604.0,58.6813,58.7253,58.6373,58.6901,8604.0
2021-09-03 10:00:00,66.83,67.14,66.83,67.13,8756.0,58.7781,59.0507,58.7781,59.0419,8756.0
2021-09-03 10:10:00,67.13,67.13,67.02,67.06,7516.0,59.0419,59.0419,58.9452,58.9803,7516.0
2021-09-03 10:20:00,67.05,67.08,66.97,67.05,5670.0,58.9716,58.9979,58.9012,58.9716,5670.0
2021-09-03 10:30:00,66.94,67.02,66.92,66.97,5624.0,58.8748,58.9452,58.8572,58.9012,5624.0
2021-09-03 10:40:00,67.02,67.14,67.02,67.14,6830.0,58.9452,59.0507,58.9452,59.0507,6830.0
2021-09-03 10:50:00,67.16,67.23,67.1,67.1,16244.0,59.0683,59.1299,59.0155,59.0155,16244.0
2021-09-03 11:00:00,67.06,67.11,67.06,67.08,11998.0,58.9803,59.0243,58.9803,58.9979,11998.0
2021-09-03 11:10:00,67.03,67.16,67.03,67.12,11214.0,58.954,59.0683,58.954,59.0331,11214.0
2021-09-03 11:20:00,67.14,67.17,67.08,67.14,6874.0,59.0507,59.0771,58.9979,59.0507,6874.0
2021-09-03 11:30:00,67.13,67.21,67.07,67.07,7346.0,59.0419,59.1123,58.9891,58.9891,7346.0
2021-09-03 11:40:00,67.07,67.17,67.03,67.15,8476.0,58.9891,59.0771,58.954,59.0595,8476.0
2021-09-03 11:50:00,67.17,67.17,67.1,67.16,5202.0,59.0771,59.0771,59.0155,59.0683,5202.0
2021-09-03 12:00:00,67.18,67.22,67.17,67.2,7414.0,59.0859,59.1211,59.0771,59.1035,7414.0
2021-09-03 12:10:00,67.21,67.23,67.16,67.16,13680.0,59.1123,59.1299,59.0683,59.0683,13680.0
2021-09-03 12:20:00,67.19,67.23,67.16,67.17,7318.0,59.0947,59.1299,59.0683,59.0771,7318.0
2021-09-03 12:30:00,67.17,67.17,67.07,67.07,7580.0,59.0771,59.0771,58.9891,58.9891,7580.0
2021-09-03 12:40:00,67.08,67.14,67.07,67.14,5120.0,58.9979,59.0507,58.9891,59.0507,5120.0
2021-09-03 12:50:00,67.11,67.14,67.09,67.09,9284.0,59.0243,59.0507,59.0067,59.0067,9284.0
2021-09-03 13:00:00,67.1,67.18,67.1,67.14,3734.0,59.0155,59.0859,59.0155,59.0507,3734.0
2021-09-03 13:10:00,67.14,67.2,67.14,67.17,7976.0,59.0507,59.1035,59.0507,59.0771,7976.0
2021-09-03 13:20:00,67.15,67.15,67.11,67.14,8316.0,59.0595,59.0595,59.0243,59.0507,8316.0
2021-09-03 13:30:00,67.14,67.17,67.11,67.17,13064.0,59.0507,59.0771,59.0243,59.0771,13064.0
2021-09-03 13:40:00,67.17,67.2,67.16,67.16,20134.0,59.0771,59.1035,59.0683,59.0683,20134.0
2021-09-03 13:50:00,67.17,67.17,67.05,67.08,29984.0,59.0771,59.0771,58.9716,58.9979,29984.0
2021-09-03 14:00:00,67.08,67.09,67.0,67.01,11906.0,58.9979,59.0067,58.9276,58.9364,11906.0
2021-09-03 14:10:00,67.01,67.09,67.01,67.09,13820.0,58.9364,59.0067,58.9364,59.0067,13820.0
2021-09-03 14:20:00,67.11,67.15,67.08,67.11,8462.0,59.0243,59.0595,58.9979,59.0243,8462.0
2021-09-03 14:30:00,67.11,67.13,67.08,67.09,14266.0,59.0243,59.0419,58.9979,59.0067,14266.0
2021-09-03 14:40:00,67.08,67.16,67.07,67.16,15344.0,58.9979,59.0683,58.9891,59.0683,15344.0
2021-09-03 14:50:00,67.16,67.16,67.07,67.07,14722.0,59.0683,59.0683,58.9891,58.9891,14722.0
2021-09-03 15:00:00,67.06,67.11,67.05,67.05,16512.0,58.9803,59.0243,58.9716,58.9716,16512.0
2021-09-03 15:10:00,67.04,67.07,66.97,66.98,12846.0,58.9628,58.9891,58.9012,58.91,12846.0
2021-09-03 15:20:00,66.97,67.06,66.96,67.06,19556.0,58.9012,58.9803,58.8924,58.9803,19556.0
2021-09-03 15:30:00,67.07,67.08,66.9,66.91,22926.0,58.9891,58.9979,58.8396,58.8484,22926.0
2021-09-03 15:40:00,66.89,67.0,66.86,66.97,37012.0,58.8308,58.9276,58.8044,58.9012,37012.0
2021-09-03 15:50:00,66.96,66.96,66.67,66.72,193772.0,58.8924,58.8924,58.6373,58.6813,193772.0
2021-09-07 09:30:00,66.51,66.79,66.31,66.57,66738.0,58.4966,58.7429,58.3207,58.5494,66738.0
2021-09-07 09:40:00,66.57,66.84,66.52,66.78,54708.0,58.5494,58.7869,58.5054,58.7341,54708.0
2021-09-07 09:50:00,66.76,66.86,66.65,66.72,30482.0,58.7165,58.8044,58.6197,58.6813,30482.0
2021-09-07 10:00:00,66.73,66.95,66.73,66.95,53914.0,58.6901,58.8836,58.6901,58.8836,53914.0
2021-09-07 10:10:00,66.92,66.92,66.71,66.79,51998.0,58.8572,58.8572,58.6725,58.7429,51998.0
2021-09-07 10:20:00,66.75,66.83,66.65,66.66,40558.0,58.7077,58.7781,58.6197,58.6285,40558.0
2021-09-07 10:30:00,66.69,66.81,66.6,66.64,25934.0,58.6549,58.7605,58.5758,58.611,25934.0
2021-09-07 10:40:00,66.66,66.68,66.61,66.66,18682.0,58.6285,58.6461,58.5846,58.6285,18682.0
2021-09-07 10:50:00,66.67,66.68,66.5,66.56,23270.0,58.6373,58.6461,58.4878,58.5406,23270.0
2021-09-07 11:00:00,66.56,66.64,66.54,66.63,15204.0,58.5406,58.611,58.523,58.6022,15204.0
2021-09-07 11:10:00,66.58,66.6,66.33,66.35,14968.0,58.5582,58.5758,58.3383,58.3559,14968.0
2021-09-07 11:20:00,66.31,66.32,66.13,66.17,10516.0,58.3207,58.3295,58.1624,58.1976,10516.0
2021-09-07 11:30:00,66.22,66.29,66.2,66.23,6610.0,58.2416,58.3031,58.224,58.2504,6610.0
2021-09-07 11:40:00,66.25,66.39,66.25,66.37,6952.0,58.2679,58.3911,58.2679,58.3735,6952.0
2021-09-07 11:50:00,66.36,66.36,66.29,66.31,8160.0,58.3647,58.3647,58.3031,58.3207,8160.0
2021-09-07 12:00:00,66.29,66.44,66.29,66.42,5556.0,58.3031,58.435,58.3031,58.4175,5556.0
2021-09-07 12:10:00,66.36,66.42,66.33,66.33,8158.0,58.3647,58.4175,58.3383,58.3383,8158.0
2021-09-07 12:20:00,66.34,66.46,66.33,66.46,8852.0,58.3471,58.4526,58.3383,58.4526,8852.0
2021-09-07 12:30:00,66.43,66.48,66.39,66.41,9288.0,58.4263,58.4702,58.3911,58.4087,9288.0
2021-09-07 12:40:00,66.38,66.46,66.36,66.41,11340.0,58.3823,58.4526,58.3647,58.4087,11340.0
2021-09-07 12:50:00,66.42,66.49,66.42,66.45,10754.0,58.4175,58.479,58.4175,58.4438,10754.0
2021-09-07 13:00:00,66.42,66.52,66.42,66.46,7396.0,58.4175,58.5054,58.4175,58.4526,7396.0
2021-09-07 13:10:00,66.48,66.54,66.46,66.52,7444.0,58.4702,58.523,58.4526,58.5054,7444.0
2021-09-07 13:20:00,66.5,66.5,66.46,66.5,4096.0,58.4878,58.4878,58.4526,58.4878,4096.0
2021-09-07 13:30:00,66.49,66.58,66.48,66.58,11024.0,58.479,58.5582,58.4702,58.5582,11024.0
2021-09-07 13:40:00,66.58,66.61,66.56,66.58,9886.0,58.5582,58.5846,58.5406,58.5582,9886.0
2021-09-07 13:50:00,66.6,66.65,66.58,66.58,10568.0,58.5758,58.6197,58.5582,58.5582,10568.0
2021-09-07 14:00:00,66.58,66.64,66.54,66.55,14696.0,58.5582,58.611,58.523,58.5318,14696.0
2021-09-07 14:10:00,66.55,66.6,66.52,66.53,10582.0,58.5318,58.5758,58.5054,58.5142,10582.0
2021-09-07 14:20:00,66.54,66.54,66.49,66.54,9500.0,58.523,58.523,58.479,58.523,9500.0
2021-09-07 14:30:00,66.53,66.53,66.42,66.47,12174.0,58.5142,58.5142,58.4175,58.4614,12174.0
2021-09-07 14:40:00,66.46,66.49,66.42,66.45,10158.0,58.4526,58.479,58.4175,58.4438,10158.0
2021-09-07 14:50:00,66.47,66.49,66.44,66.46,5050.0,58.4614,58.479,58.435,58.4526,5050.0
2021-09-07 15:00:00,66.47,66.48,66.39,66.4,9138.0,58.4614,58.4702,58.3911,58.3999,9138.0
2021-09-07 15:10:00,66.4,66.42,66.36,66.4,10254.0,58.3999,58.4175,58.3647,58.3999,10254.0
2021-09-07 15:20:00,66.39,66.42,66.31,66.33,16428.0,58.3911,58.4175,58.3207,58.3383,16428.0
2021-09-07 15:30:00,66.31,66.32,66.17,66.21,18264.0,58.3207,58.3295,58.1976,58.2328,18264.0
2021-09-07 15:40:00,66.23,66.32,66.21,66.32,33940.0,58.2504,58.3295,58.2328,58.3295,33940.0
2021-09-07 15:50:00,66.33,66.33,66.1,66.14,170172.0,58.3383,58.3383,58.136,58.1712,170172.0
2021-09-08 09:30:00,66.13,66.38,66.0,66.33,38880.0,58.1624,58.3823,58.0481,58.3383,38880.0
2021-09-08 09:40:00,66.48,66.66,66.42,66.61,18042.0,58.4702,58.6285,58.4175,58.5846,18042.0
2021-09-08 09:50:00,66.64,66.77,66.61,66.73,18620.0,58.611,58.7253,58.5846,58.6901,18620.0
2021-09-08 10:00:00,66.71,66.91,66.71,66.73,19754.0,58.6725,58.8484,58.6725,58.6901,19754.0
2021-09-08 10:10:00,66.73,66.73,66.55,66.55,9020.0,58.6901,58.6901,58.5318,58.5318,9020.0
2021-09-08 10:20:00,66.6,66.86,66.58,66.84,13526.0,58.5758,58.8044,58.5582,58.7869,13526.0
2021-09-08 10:30:00,66.86,66.97,66.79,66.94,14252.0,58.8044,58.9012,58.7429,58.8748,14252.0
2021-09-08 10:40:00,66.95,67.0,66.91,66.94,17538.0,58.8836,58.9276,58.8484,58.8748,17538.0
2021-09-08 10:50:00,66.94,67.34,66.93,67.33,22178.0,58.8748,59.2266,58.866,59.2178,22178.0
2021-09-08 11:00:00,67.33,67.49,67.33,67.46,32780.0,59.2178,59.3585,59.2178,59.3322,32780.0
2021-09-08 11:10:00,67.47,67.48,67.36,67.36,27502.0,59.341,59.3497,59.2442,59.2442,27502.0
2021-09-08 11:20:00,67.33,67.39,67.29,67.32,13674.0,59.2178,59.2706,59.1826,59.209,13674.0
2021-09-08 11:30:00,67.31,67.33,67.24,67.29,10486.0,59.2002,59.2178,59.1387,59.1826,10486.0
2021-09-08 11:40:00,67.28,67.43,67.28,67.42,13398.0,59.1738,59.3058,59.1738,59.297,13398.0
2021-09-08 11:50:00,67.41,67.43,67.36,67.36,25024.0,59.2882,59.3058,59.2442,59.2442,25024.0
2021-09-08 12:00:00,67.41,67.44,67.34,67.38,33520.0,59.2882,59.3146,59.2266,59.2618,33520.0
2021-09-08 12:10:00,67.36,67.39,67.3,67.33,12408.0,59.2442,59.2706,59.1914,59.2178,12408.0
2021-09-08 12:20:00,67.33,67.36,67.28,67.32,8628.0,59.2178,59.2442,59.1738,59.209,8628.0
2021-09-08 12:30:00,67.32,67.35,67.3,67.32,9072.0,59.209,59.2354,59.1914,59.209,9072.0
2021-09-08 12:40:00,67.33,67.42,67.33,67.42,11608.0,59.2178,59.297,59.2178,59.297,11608.0
2021-09-08 12:50:00,67.39,67.42,67.38,67.39,11946.0,59.2706,59.297,59.2618,59.2706,11946.0
2021-09-08 13:00:00,67.44,67.44,67.35,67.35,7128.0,59.3146,59.3146,59.2354,59.2354,7128.0
2021-09-08 13:10:00,67.32,67.33,67.3,67.3,10468.0,59.209,59.2178,59.1914,59.1914,10468.0
2021-09-08 13:20:00,67.32,67.34,67.29,67.33,9816.0,59.209,59.2266,59.1826,59.2178,9816.0
2021-09-08 13:30:00,67.33,67.36,67.32,67.33,8958.0,59.2178,59.2442,59.209,59.2178,8958.0
2021-09-08 13:40:00,67.36,67.37,67.28,67.33,14572.0,59.2442,59.253,59.1738,59.2178,14572.0
2021-09-08 13:50:00,67.32,67.34,67.28,67.32,7846.0,59.209,59.2266,59.1738,59.209,7846.0
2021-09-08 14:00:00,67.32,67.34,67.28,67.34,9924.0,59.209,59.2266,59.1738,59.2266,9924.0
2021-09-08 14:10:00,67.35,67.4,67.35,67.39,14434.0,59.2354,59.2794,59.2354,59.2706,14434.0
2021-09-08 14:20:00,67.39,67.39,67.34,67.38,8430.0,59.2706,59.2706,59.2266,59.2618,8430.0
2021-09-08 14:30:00,67.38,67.38,67.33,67.33,9998.0,59.2618,59.2618,59.2178,59.2178,9998.0
2021-09-08 14:40:00,67.34,67.35,67.31,67.35,5720.0,59.2266,59.2354,59.2002,59.2354,5720.0
2021-09-08 14:50:00,67.38,67.42,67.37,67.38,9958.0,59.2618,59.297,59.253,59.2618,9958.0
2021-09-08 15:00:00,67.36,67.36,67.3,67.31,12234.0,59.2442,59.2442,59.1914,59.2002,12234.0
2021-09-08 15:10:00,67.31,67.33,67.26,67.26,17990.0,59.2002,59.2178,59.1563,59.1563,17990.0
2021-09-08 15:20:00,67.26,67.27,67.16,67.17,16076.0,59.1563,59.165,59.0683,59.0771,16076.0
2021-09-08 15:30:00,67.16,67.24,67.11,67.11,26646.0,59.0683,59.1387,59.0243,59.0243,26646.0
2021-09-08 15:40:00,67.13,67.24,67.1,67.13,83338.0,59.0419,59.1387,59.0155,59.0419,83338.0
2021-09-08 15:50:00,67.21,67.22,66.99,67.01,223116.0,59.1123,59.1211,58.9188,58.9364,223116.0
2021-09-09 09:30:00,66.92,66.95,66.66,66.92,35066.0,58.8572,58.8836,58.6285,58.8572,35066.0
2021-09-09 09:40:00,66.95,67.1,66.91,67.04,7650.0,58.8836,59.0155,58.8484,58.9628,7650.0
2021-09-09 09:50:00,67.03,67.05,66.97,67.0,11070.0,58.954,58.9716,58.9012,58.9276,11070.0
2021-09-09 10:00:00,67.03,67.03,66.85,66.93,14372.0,58.954,58.954,58.7957,58.866,14372.0
2021-09-09 10:10:00,66.98,67.11,66.98,67.04,9102.0,58.91,59.0243,58.91,58.9628,9102.0
2021-09-09 10:20:00,67.04,67.07,66.99,67.01,4838.0,58.9628,58.9891,58.9188,58.9364,4838.0
2021-09-09 10:30:00,66.99,67.07,66.97,66.99,14552.0,58.9188,58.9891,58.9012,58.9188,14552.0
2021-09-09 10:40:00,66.99,66.99,66.88,66.97,10962.0,58.9188,58.9188,58.822,58.9012,10962.0
2021-09-09 10:50:00,66.97,67.12,66.97,67.08,10620.0,58.9012,59.0331,58.9012,58.9979,10620.0
2021-09-09 11:00:00,67.05,67.1,66.95,66.95,23064.0,58.9716,59.0155,58.8836,58.8836,23064.0
2021-09-09 11:10:00,66.96,66.96,66.83,66.89,6710.0,58.8924,58.8924,58.7781,58.8308,6710.0
2021-09-09 11:20:00,66.89,67.03,66.89,67.03,18196.0,58.8308,58.954,58.8308,58.954,18196.0
2021-09-09 11:30:00,67.06,67.1,67.03,67.06,20598.0,58.9803,59.0155,58.954,58.9803,20598.0
2021-09-09 11:40:00,67.06,67.1,67.01,67.1,14314.0,58.9803,59.0155,58.9364,59.0155,14314.0
2021-09-09 11:50:00,67.1,67.17,67.08,67.13,20312.0,59.0155,59.0771,58.9979,59.0419,20312.0
2021-09-09 12:00:00,67.11,67.11,67.02,67.06,19812.0,59.0243,59.0243,58.9452,58.9803,19812.0
2021-09-09 12:10:00,67.06,67.08,67.0,67.0,15170.0,58.9803,58.9979,58.9276,58.9276,15170.0
2021-09-09 12:20:00,67.0,67.1,66.99,67.07,16158.0,58.9276,59.0155,58.9188,58.9891,16158.0
2021-09-09 12:30:00,67.08,67.16,67.04,67.08,21126.0,58.9979,59.0683,58.9628,58.9979,21126.0
2021-09-09 12:40:00,67.1,67.13,67.07,67.12,9594.0,59.0155,59.0419,58.9891,59.0331,9594.0
2021-09-09 12:50:00,67.14,67.17,67.08,67.13,11582.0,59.0507,59.0771,58.9979,59.0419,11582.0
2021-09-09 13:00:00,67.13,67.17,67.13,67.17,7502.0,59.0419,59.0771,59.0419,59.0771,7502.0
2021-09-09 13:10:00,67.19,67.28,67.16,67.16,15472.0,59.0947,59.1738,59.0683,59.0683,15472.0
2021-09-09 13:20:00,67.13,67.16,67.05,67.11,25076.0,59.0419,59.0683,58.9716,59.0243,25076.0
2021-09-09 13:30:00,67.09,67.09,66.93,67.0,21074.0,59.0067,59.0067,58.866,58.9276,21074.0
2021-09-09 13:40:00,67.01,67.05,66.97,66.97,10380.0,58.9364,58.9716,58.9012,58.9012,10380.0
2021-09-09 13:50:00,66.97,67.0,66.95,66.96,24886.0,58.9012,58.9276,58.8836,58.8924,24886.0
2021-09-09 14:00:00,66.95,66.98,66.92,66.92,17776.0,58.8836,58.91,58.8572,58.8572,17776.0
2021-09-09 14:10:00,66.92,66.96,66.91,66.93,7672.0,58.8572,58.8924,58.8484,58.866,7672.0
2021-09-09 14:20:00,66.92,66.97,66.89,66.92,38906.0,58.8572,58.9012,58.8308,58.8572,38906.0
2021-09-09 14:30:00,66.95,67.02,66.94,67.0,13408.0,58.8836,58.9452,58.8748,58.9276,13408.0
2021-09-09 14:40:00,67.0,67.1,66.99,67.05,48222.0,58.9276,59.0155,58.9188,58.9716,48222.0
2021-09-09 14:50:00,67.06,67.11,67.06,67.08,6494.0,58.9803,59.0243,58.9803,58.9979,6494.0
2021-09-09 15:00:00,67.1,67.1,67.02,67.02,17182.0,59.0155,59.0155,58.9452,58.9452,17182.0
2021-09-09 15:10:00,67.04,67.05,66.99,66.99,14828.0,58.9628,58.9716,58.9188,58.9188,14828.0
2021-09-09 15:20:00,66.99,67.05,66.98,67.04,18154.0,58.9188,58.9716,58.91,58.9628,18154.0
2021-09-09 15:30:00,67.03,67.07,66.95,67.05,26110.0,58.954,58.9891,58.8836,58.9716,26110.0
2021-09-09 15:40:00,67.04,67.08,66.99,67.02,28176.0,58.9628,58.9979,58.9188,58.9452,28176.0
2021-09-09 15:50:00,66.99,67.01,66.89,66.91,133204.0,58.9188,58.9364,58.8308,58.8484,133204.0
2021-09-10 09:30:00,66.89,66.92,66.74,66.75,23992.0,58.8308,58.8572,58.6989,58.7077,23992.0
2021-09-10 09:40:00,66.75,66.84,66.49,66.49,32468.0,58.7077,58.7869,58.479,58.479,32468.0
2021-09-10 09:50:00,66.47,66.6,66.43,66.46,18990.0,58.4614,58.5758,58.4263,58.4526,18990.0
2021-09-10 10:00:00,66.46,66.55,66.39,66.55,29594.0,58.4526,58.5318,58.3911,58.5318,29594.0
2021-09-10 10:10:00,66.56,66.56,66.36,66.41,26938.0,58.5406,58.5406,58.3647,58.4087,26938.0
2021-09-10 10:20:00,66.42,66.56,66.41,66.56,15570.0,58.4175,58.5406,58.4087,58.5406,15570.0
2021-09-10 10:30:00,66.55,66.62,66.48,66.5,36662.0,58.5318,58.5934,58.4702,58.4878,36662.0
2021-09-10 10:40:00,66.52,66.56,66.33,66.33,62212.0,58.5054,58.5406,58.3383,58.3383,62212.0
2021-09-10 10:50:00,66.35,66.43,66.35,66.4,25040.0,58.3559,58.4263,58.3559,58.3999,25040.0
2021-09-10 11:00:00,66.41,66.5,66.39,66.46,26380.0,58.4087,58.4878,58.3911,58.4526,26380.0
2021-09-10 11:10:00,66.46,66.57,66.44,66.51,8170.0,58.4526,58.5494,58.435,58.4966,8170.0
2021-09-10 11:20:00,66.5,66.53,66.45,66.45,26352.0,58.4878,58.5142,58.4438,58.4438,26352.0
2021-09-10 11:30:00,66.44,66.44,66.27,66.28,24446.0,58.435,58.435,58.2855,58.2943,24446.0
2021-09-10 11:40:00,66.28,66.38,66.27,66.31,13268.0,58.2943,58.3823,58.2855,58.3207,13268.0
2021-09-10 11:50:00,66.32,66.37,66.28,66.36,5666.0,58.3295,58.3735,58.2943,58.3647,5666.0
2021-09-10 12:00:00,66.36,66.45,66.35,66.45,28188.0,58.3647,58.4438,58.3559,58.4438,28188.0
2021-09-10 12:10:00,66.46,66.55,66.46,66.53,5440.0,58.4526,58.5318,58.4526,58.5142,5440.0
2021-09-10 12:20:00,66.54,66.58,66.53,66.54,17308.0,58.523,58.5582,58.5142,58.523,17308.0
2021-09-10 12:30:00,66.54,66.59,66.53,66.58,17040.0,58.523,58.567,58.5142,58.5582,17040.0
2021-09-10 12:40:00,66.58,66.64,66.58,66.6,21758.0,58.5582,58.611,58.5582,58.5758,21758.0
2021-09-10 12:50:00,66.59,66.61,66.58,66.58,11212.0,58.567,58.5846,58.5582,58.5582,11212.0
2021-09-10 13:00:00,66.58,66.64,66.57,66.61,16662.0,58.5582,58.611,58.5494,58.5846,16662.0
2021-09-10 13:10:00,66.59,66.6,66.55,66.58,17298.0,58.567,58.5758,58.5318,58.5582,17298.0
2021-09-10 13:20:00,66.58,66.64,66.58,66.63,7466.0,58.5582,58.611,58.5582,58.6022,7466.0
2021-09-10 13:30:00,66.64,66.75,66.64,66.73,14600.0,58.611,58.7077,58.611,58.6901,14600.0
2021-09-10 13:40:00,66.73,66.76,66.67,66.74,10766.0,58.6901,58.7165,58.6373,58.6989,10766.0
2021-09-10 13:50:00,66.73,66.74,66.7,66.73,23548.0,58.6901,58.6989,58.6637,58.6901,23548.0
2021-09-10 14:00:00,66.75,66.76,66.66,66.66,9128.0,58.7077,58.7165,58.6285,58.6285,9128.0
2021-09-10 14:10:00,66.66,66.72,66.64,66.67,17542.0,58.6285,58.6813,58.611,58.6373,17542.0
2021-09-10 14:20:00,66.66,66.73,66.64,66.73,16600.0,58.6285,58.6901,58.611,58.6901,16600.0
2021-09-10 14:30:00,66.72,66.78,66.72,66.78,20692.0,58.6813,58.7341,58.6813,58.7341,20692.0
2021-09-10 14:40:00,66.78,66.83,66.76,66.8,17588.0,58.7341,58.7781,58.7165,58.7517,17588.0
2021-09-10 14:50:00,66.81,66.83,66.79,66.79,17746.0,58.7605,58.7781,58.7429,58.7429,17746.0
2021-09-10 15:00:00,66.8,66.85,66.79,66.84,22424.0,58.7517,58.7957,58.7429,58.7869,22424.0
2021-09-10 15:10:00,66.86,66.89,66.83,66.86,14004.0,58.8044,58.8308,58.7781,58.8044,14004.0
2021-09-10 15:20:00,66.86,66.88,66.76,66.82,12918.0,58.8044,58.822,58.7165,58.7693,12918.0
2021-09-10 15:30:00,66.8,66.8,66.63,66.64,22026.0,58.7517,58.7517,58.6022,58.611,22026.0
2021-09-10 15:40:00,66.61,66.61,66.43,66.44,34426.0,58.5846,58.5846,58.4263,58.435,34426.0
2021-09-10 15:50:00,66.42,66.43,66.22,66.25,172980.0,58.4175,58.4263,58.2416,58.2679,172980.0
2021-09-13 09:30:00,66.96,67.08,66.83,67.08,48048.0,58.8924,58.9979,58.7781,58.9979,48048.0
2021-09-13 09:40:00,67.13,67.25,67.09,67.2,19108.0,59.0419,59.1475,59.0067,59.1035,19108.0
2021-09-13 09:50:00,67.28,67.38,67.21,67.21,35986.0,59.1738,59.2618,59.1123,59.1123,35986.0
2021-09-13 10:00:00,67.26,67.36,67.08,67.33,48456.0,59.1563,59.2442,58.9979,59.2178,48456.0
2021-09-13 10:10:00,67.32,67.47,67.3,67.36,31986.0,59.209,59.341,59.1914,59.2442,31986.0
2021-09-13 10:20:00,67.33,67.43,67.29,67.42,19684.0,59.2178,59.3058,59.1826,59.297,19684.0
2021-09-13 10:30:00,67.46,67.61,67.46,67.57,44370.0,59.3322,59.4641,59.3322,59.4289,44370.0
2021-09-13 10:40:00,67.57,67.62,67.39,67.41,17174.0,59.4289,59.4729,59.2706,59.2882,17174.0
2021-09-13 10:50:00,67.42,67.56,67.41,67.48,16780.0,59.297,59.4201,59.2882,59.3497,16780.0
2021-09-13 11:00:00,67.49,67.49,67.32,67.36,24910.0,59.3585,59.3585,59.209,59.2442,24910.0
2021-09-13 11:10:00,67.33,67.41,67.31,67.35,17312.0,59.2178,59.2882,59.2002,59.2354,17312.0
2021-09-13 11:20:00,67.31,67.45,67.29,67.42,17662.0,59.2002,59.3234,59.1826,59.297,17662.0
2021-09-13 11:30:00,67.46,67.56,67.43,67.56,22042.0,59.3322,59.4201,59.3058,59.4201,22042.0
2021-09-13 11:40:00,67.54,67.6,67.52,67.6,15296.0,59.4025,59.4553,59.3849,59.4553,15296.0
2021-09-13 11:50:00,67.6,67.7,67.55,67.55,59018.0,59.4553,59.5432,59.4113,59.4113,59018.0
2021-09-13 12:00:00,67.52,67.52,67.26,67.28,15338.0,59.3849,59.3849,59.1563,59.1738,15338.0
2021-09-13 12:10:00,67.29,67.29,67.17,67.22,21038.0,59.1826,59.1826,59.0771,59.1211,21038.0
2021-09-13 12:20:00,67.24,67.24,67.14,67.16,18024.0,59.1387,59.1387,59.0507,59.0683,18024.0
2021-09-13 12:30:00,67.14,67.22,67.12,67.13,26858.0,59.0507,59.1211,59.0331,59.0419,26858.0
2021-09-13 12:40:00,67.12,67.13,67.03,67.06,17600.0,59.0331,59.0419,58.954,58.9803,17600.0
2021-09-13 12:50:00,67.06,67.08,66.92,66.92,22694.0,58.9803,58.9979,58.8572,58.8572,22694.0
2021-09-13 13:00:00,66.92,67.03,66.92,66.98,22268.0,58.8572,58.954,58.8572,58.91,22268.0
2021-09-13 13:10:00,66.97,67.02,66.95,67.01,19424.0,58.9012,58.9452,58.8836,58.9364,19424.0
2021-09-13 13:20:00,66.99,67.03,66.9,66.92,18130.0,58.9188,58.954,58.8396,58.8572,18130.0
2021-09-13 13:30:00,66.91,67.01,66.86,66.95,26510.0,58.8484,58.9364,58.8044,58.8836,26510.0
2021-09-13 13:40:00,66.96,67.07,66.95,67.01,21500.0,58.8924,58.9891,58.8836,58.9364,21500.0
2021-09-13 13:50:00,67.0,67.01,66.94,66.95,17516.0,58.9276,58.9364,58.8748,58.8836,17516.0
2021-09-13 14:00:00,66.95,66.99,66.82,66.82,9802.0,58.8836,58.9188,58.7693,58.7693,9802.0
2021-09-13 14:10:00,66.82,66.86,66.77,66.86,11592.0,58.7693,58.8044,58.7253,58.8044,11592.0
2021-09-13 14:20:00,66.85,66.88,66.78,66.82,15880.0,58.7957,58.822,58.7341,58.7693,15880.0
2021-09-13 14:30:00,66.81,66.85,66.77,66.77,16710.0,58.7605,58.7957,58.7253,58.7253,16710.0
2021-09-13 14:40:00,66.77,66.87,66.74,66.86,12988.0,58.7253,58.8132,58.6989,58.8044,12988.0
2021-09-13 14:50:00,66.87,66.96,66.84,66.95,22536.0,58.8132,58.8924,58.7869,58.8836,22536.0
2021-09-13 15:00:00,66.96,67.0,66.92,66.95,26826.0,58.8924,58.9276,58.8572,58.8836,26826.0
2021-09-13 15:10:00,66.95,67.08,66.91,67.06,22480.0,58.8836,58.9979,58.8484,58.9803,22480.0
2021-09-13 15:20:00,67.06,67.22,67.03,67.22,32772.0,58.9803,59.1211,58.954,59.1211,32772.0
2021-09-13 15:30:00,67.21,67.28,67.18,67.25,44974.0,59.1123,59.1738,59.0859,59.1475,44974.0
2021-09-13 15:40:00,67.23,67.23,67.06,67.14,87706.0,59.1299,59.1299,58.9803,59.0507,87706.0
2021-09-13 15:50:00,67.16,67.16,66.95,67.01,183996.0,59.0683,59.0683,58.8836,58.9364,183996.0
2021-09-14 09:30:00,67.25,67.56,67.22,67.41,32642.0,59.1475,59.4201,59.1211,59.2882,32642.0
2021-09-14 09:40:00,67.39,67.47,67.3,67.3,13276.0,59.2706,59.341,59.1914,59.1914,13276.0
2021-09-14 09:50:00,67.31,67.31,67.07,67.11,13098.0,59.2002,59.2002,58.9891,59.0243,13098.0
2021-09-14 10:00:00,67.11,67.29,67.06,67.23,34342.0,59.0243,59.1826,58.9803,59.1299,34342.0
2021-09-14 10:10:00,67.23,67.42,67.17,67.34,21358.0,59.1299,59.297,59.0771,59.2266,21358.0
2021-09-14 10:20:00,67.33,67.41,67.21,67.4,26234.0,59.2178,59.2882,59.1123,59.2794,26234.0
2021-09-14 10:30:00,67.36,67.45,67.2,67.2,20044.0,59.2442,59.3234,59.1035,59.1035,20044.0
2021-09-14 10:40:00,67.19,67.24,67.01,67.02,14648.0,59.0947,59.1387,58.9364,58.9452,14648.0
2021-09-14 10:50:00,67.03,67.13,67.0,67.1,30614.0,58.954,59.0419,58.9276,59.0155,30614.0
2021-09-14 11:00:00,67.1,67.11,66.98,67.0,24128.0,59.0155,59.0243,58.91,58.9276,24128.0
2021-09-14 11:10:00,66.95,67.05,66.95,66.95,73708.0,58.8836,58.9716,58.8836,58.8836,73708.0
2021-09-14 11:20:00,66.95,67.07,66.92,67.02,19026.0,58.8836,58.9891,58.8572,58.9452,19026.0
2021-09-14 11:30:00,67.01,67.03,66.86,66.89,31594.0,58.9364,58.954,58.8044,58.8308,31594.0
2021-09-14 11:40:00,66.89,66.94,66.82,66.83,26300.0,58.8308,58.8748,58.7693,58.7781,26300.0
2021-09-14 11:50:00,66.83,66.83,66.71,66.74,17378.0,58.7781,58.7781,58.6725,58.6989,17378.0
2021-09-14 12:00:00,66.75,66.86,66.69,66.85,14698.0,58.7077,58.8044,58.6549,58.7957,14698.0
2021-09-14 12:10:00,66.84,66.89,66.79,66.84,30698.0,58.7869,58.8308,58.7429,58.7869,30698.0
2021-09-14 12:20:00,66.82,66.83,66.78,66.82,12272.0,58.7693,58.7781,58.7341,58.7693,12272.0
2021-09-14 12:30:00,66.82,66.82,66.66,66.68,15256.0,58.7693,58.7693,58.6285,58.6461,15256.0
2021-09-14 12:40:00,66.7,66.73,66.66,66.66,17112.0,58.6637,58.6901,58.6285,58.6285,17112.0
2021-09-14 12:50:00,66.67,66.71,66.64,66.7,36832.0,58.6373,58.6725,58.611,58.6637,36832.0
2021-09-14 13:00:00,66.72,66.8,66.7,66.73,9548.0,58.6813,58.7517,58.6637,58.6901,9548.0
2021-09-14 13:10:00,66.69,66.89,66.68,66.86,21698.0,58.6549,58.8308,58.6461,58.8044,21698.0
2021-09-14 13:20:00,66.87,66.92,66.85,66.9,42716.0,58.8132,58.8572,58.7957,58.8396,42716.0
2021-09-14 13:30:00,66.87,66.89,66.79,66.87,40494.0,58.8132,58.8308,58.7429,58.8132,40494.0
2021-09-14 13:40:00,66.86,66.97,66.85,66.91,35660.0,58.8044,58.9012,58.7957,58.8484,35660.0
2021-09-14 13:50:00,66.9,67.06,66.89,67.04,68666.0,58.8396,58.9803,58.8308,58.9628,68666.0
2021-09-14 14:00:00,67.05,67.11,66.98,66.98,48568.0,58.9716,59.0243,58.91,58.91,48568.0
2021-09-14 14:10:00,66.96,66.96,66.91,66.92,30912.0,58.8924,58.8924,58.8484,58.8572,30912.0
2021-09-14 14:20:00,66.94,66.97,66.83,66.9,27558.0,58.8748,58.9012,58.7781,58.8396,27558.0
2021-09-14 14:30:00,66.89,66.89,66.8,66.88,30044.0,58.8308,58.8308,58.7517,58.822,30044.0
2021-09-14 14:40:00,66.88,66.99,66.87,66.94,32346.0,58.822,58.9188,58.8132,58.8748,32346.0
2021-09-14 14:50:00,66.94,67.11,66.92,67.06,45042.0,58.8748,59.0243,58.8572,58.9803,45042.0
2021-09-14 15:00:00,67.05,67.11,67.0,67.02,38666.0,58.9716,59.0243,58.9276,58.9452,38666.0
2021-09-14 15:10:00,67.01,67.06,66.95,67.03,31284.0,58.9364,58.9803,58.8836,58.954,31284.0
2021-09-14 15:20:00,67.03,67.05,66.92,66.94,51926.0,58.954,58.9716,58.8572,58.8748,51926.0
2021-09-14 15:30:00,66.95,67.01,66.83,67.01,56760.0,58.8836,58.9364,58.7781,58.9364,56760.0
2021-09-14 15:40:00,67.02,67.09,66.92,66.92,92884.0,58.9452,59.0067,58.8572,58.8572,92884.0
2021-09-14 15:50:00,66.92,67.1,66.84,66.93,269796.0,58.8572,59.0155,58.7869,58.866,269796.0
2021-09-15 09:30:00,67.27,67.3,66.64,66.64,72774.0,59.165,59.1914,58.611,58.611,72774.0
2021-09-15 09:40:00,66.69,67.0,66.57,67.0,29560.0,58.6549,58.9276,58.5494,58.9276,29560.0
2021-09-15 09:50:00,67.0,67.31,67.0,67.26,18836.0,58.9276,59.2002,58.9276,59.1563,18836.0
2021-09-15 10:00:00,67.23,67.25,66.84,66.92,24574.0,59.1299,59.1475,58.7869,58.8572,24574.0
2021-09-15 10:10:00,66.94,67.21,66.94,67.21,21114.0,58.8748,59.1123,58.8748,59.1123,21114.0
2021-09-15 10:20:00,67.21,67.24,67.08,67.16,28090.0,59.1123,59.1387,58.9979,59.0683,28090.0
2021-09-15 10:30:00,67.15,67.16,66.99,67.13,30976.0,59.0595,59.0683,58.9188,59.0419,30976.0
2021-09-15 10:40:00,67.13,67.15,67.01,67.11,17526.0,59.0419,59.0595,58.9364,59.0243,17526.0
2021-09-15 10:50:00,67.22,67.25,67.17,67.23,21944.0,59.1211,59.1475,59.0771,59.1299,21944.0
2021-09-15 11:00:00,67.24,67.33,67.14,67.25,51212.0,59.1387,59.2178,59.0507,59.1475,51212.0
2021-09-15 11:10:00,67.22,67.36,67.22,67.33,17868.0,59.1211,59.2442,59.1211,59.2178,17868.0
2021-09-15 11:20:00,67.33,67.38,67.27,67.38,9970.0,59.2178,59.2618,59.165,59.2618,9970.0
2021-09-15 11:30:00,67.36,67.5,67.33,67.5,60978.0,59.2442,59.3673,59.2178,59.3673,60978.0
2021-09-15 11:40:00,67.47,67.6,67.45,67.6,24258.0,59.341,59.4553,59.3234,59.4553,24258.0
2021-09-15 11:50:00,67.58,67.61,67.55,67.57,9966.0,59.4377,59.4641,59.4113,59.4289,9966.0
2021-09-15 12:00:00,67.55,67.6,67.52,67.58,56012.0,59.4113,59.4553,59.3849,59.4377,56012.0
2021-09-15 12:10:00,67.58,67.72,67.54,67.72,23818.0,59.4377,59.5608,59.4025,59.5608,23818.0
2021-09-15 12:20:00,67.72,67.74,67.67,67.68,18830.0,59.5608,59.5784,59.5169,59.5256,18830.0
2021-09-15 12:30:00,67.68,67.8,67.67,67.77,29634.0,59.5256,59.6312,59.5169,59.6048,29634.0
2021-09-15 12:40:00,67.77,67.94,67.77,67.88,50406.0,59.6048,59.7543,59.6048,59.7016,50406.0
2021-09-15 12:50:00,67.89,67.95,67.84,67.89,22076.0,59.7103,59.7631,59.6664,59.7103,22076.0
2021-09-15 13:00:00,67.9,68.06,67.89,67.94,163648.0,59.7191,59.8599,59.7103,59.7543,163648.0
2021-09-15 13:10:00,67.92,68.08,67.92,68.03,43516.0,59.7367,59.8775,59.7367,59.8335,43516.0
2021-09-15 13:20:00,68.02,68.11,68.01,68.08,30452.0,59.8247,59.9038,59.8159,59.8775,30452.0
2021-09-15 13:30:00,68.07,68.13,68.0,68.01,40976.0,59.8687,59.9214,59.8071,59.8159,40976.0
2021-09-15 13:40:00,68.01,68.04,67.97,68.03,53582.0,59.8159,59.8423,59.7807,59.8335,53582.0
2021-09-15 13:50:00,68.01,68.22,67.97,68.22,63848.0,59.8159,60.0006,59.7807,60.0006,63848.0
2021-09-15 14:00:00,68.24,68.25,68.1,68.14,63376.0,60.0182,60.027,59.895,59.9302,63376.0
2021-09-15 14:10:00,68.14,68.14,68.03,68.03,125866.0,59.9302,59.9302,59.8335,59.8335,125866.0
2021-09-15 14:20:00,68.04,68.12,68.03,68.09,60234.0,59.8423,59.9126,59.8335,59.8863,60234.0
2021-09-15 14:30:00,68.09,68.14,67.95,68.03,66754.0,59.8863,59.9302,59.7631,59.8335,66754.0
2021-09-15 14:40:00,68.04,68.1,67.97,68.08,74098.0,59.8423,59.895,59.7807,59.8775,74098.0
2021-09-15 14:50:00,68.08,68.13,68.04,68.1,71784.0,59.8775,59.9214,59.8423,59.895,71784.0
2021-09-15 15:00:00,68.09,68.1,67.95,68.03,65552.0,59.8863,59.895,59.7631,59.8335,65552.0
2021-09-15 15:10:00,68.04,68.11,67.98,68.1,42818.0,59.8423,59.9038,59.7895,59.895,42818.0
2021-09-15 15:20:00,68.11,68.3,68.08,68.29,53300.0,59.9038,60.0709,59.8775,60.0622,53300.0
2021-09-15 15:30:00,68.29,68.29,68.16,68.26,137372.0,60.0622,60.0622,59.9478,60.0358,137372.0
2021-09-15 15:40:00,68.25,68.36,68.18,68.28,129552.0,60.027,60.1237,59.9654,60.0534,129552.0
2021-09-15 15:50:00,68.3,68.41,68.24,68.4,480748.0,60.0709,60.1677,60.0182,60.1589,480748.0
2021-09-16 09:30:00,68.34,68.81,68.16,68.68,72630.0,60.1061,60.5195,59.9478,60.4052,72630.0
2021-09-16 09:40:00,68.68,68.74,68.32,68.32,41234.0,60.4052,60.4579,60.0885,60.0885,41234.0
2021-09-16 09:50:00,68.38,68.41,67.91,67.92,35744.0,60.1413,60.1677,59.7279,59.7367,35744.0
2021-09-16 10:00:00,67.89,67.92,67.69,67.91,47436.0,59.7103,59.7367,59.5344,59.7279,47436.0
2021-09-16 10:10:00,67.89,67.99,67.74,67.77,95810.0,59.7103,59.7983,59.5784,59.6048,95810.0
2021-09-16 10:20:00,67.75,67.78,67.51,67.59,32786.0,59.5872,59.6136,59.3761,59.4465,32786.0
2021-09-16 10:30:00,67.58,67.58,67.42,67.49,41926.0,59.4377,59.4377,59.297,59.3585,41926.0
2021-09-16 10:40:00,67.49,67.5,67.32,67.33,20042.0,59.3585,59.3673,59.209,59.2178,20042.0
2021-09-16 10:50:00,67.32,67.65,67.28,67.61,28190.0,59.209,59.4993,59.1738,59.4641,28190.0
2021-09-16 11:00:00,67.61,67.68,67.48,67.65,35540.0,59.4641,59.5256,59.3497,59.4993,35540.0
2021-09-16 11:10:00,67.64,67.66,67.6,67.66,26212.0,59.4905,59.5081,59.4553,59.5081,26212.0
2021-09-16 11:20:00,67.69,67.85,67.67,67.83,18048.0,59.5344,59.6752,59.5169,59.6576,18048.0
2021-09-16 11:30:00,67.78,67.78,67.52,67.64,31102.0,59.6136,59.6136,59.3849,59.4905,31102.0
2021-09-16 11:40:00,67.65,67.71,67.57,67.57,17226.0,59.4993,59.552,59.4289,59.4289,17226.0
2021-09-16 11:50:00,67.57,67.61,67.54,67.6,11618.0,59.4289,59.4641,59.4025,59.4553,11618.0
2021-09-16 12:00:00,67.6,67.64,67.53,67.63,18022.0,59.4553,59.4905,59.3937,59.4817,18022.0
2021-09-16 12:10:00,67.63,67.67,67.56,67.62,16528.0,59.4817,59.5169,59.4201,59.4729,16528.0
2021-09-16 12:20:00,67.58,67.61,67.49,67.55,9236.0,59.4377,59.4641,59.3585,59.4113,9236.0
2021-09-16 12:30:00,67.53,67.71,67.53,67.69,14304.0,59.3937,59.552,59.3937,59.5344,14304.0
2021-09-16 12:40:00,67.71,67.79,67.69,67.77,11828.0,59.552,59.6224,59.5344,59.6048,11828.0
2021-09-16 12:50:00,67.76,67.89,67.75,67.86,23178.0,59.596,59.7103,59.5872,59.684,23178.0
2021-09-16 13:00:00,67.83,67.83,67.66,67.77,33784.0,59.6576,59.6576,59.5081,59.6048,33784.0
2021-09-16 13:10:00,67.74,67.76,67.69,67.71,23584.0,59.5784,59.596,59.5344,59.552,23584.0
2021-09-16 13:20:00,67.72,67.73,67.62,67.72,43280.0,59.5608,59.5696,59.4729,59.5608,43280.0
2021-09-16 13:30:00,67.7,67.71,67.61,67.64,16698.0,59.5432,59.552,59.4641,59.4905,16698.0
2021-09-16 13:40:00,67.63,67.67,67.6,67.64,12022.0,59.4817,59.5169,59.4553,59.4905,12022.0
2021-09-16 13:50:00,67.62,67.73,67.61,67.73,119126.0,59.4729,59.5696,59.4641,59.5696,119126.0
2021-09-16 14:00:00,67.72,67.86,67.71,67.86,15270.0,59.5608,59.684,59.552,59.684,15270.0
2021-09-16 14:10:00,67.88,67.93,67.85,67.89,17736.0,59.7016,59.7455,59.6752,59.7103,17736.0
2021-09-16 14:20:00,67.89,67.91,67.76,67.81,21294.0,59.7103,59.7279,59.596,59.64,21294.0
2021-09-16 14:30:00,67.81,67.85,67.77,67.8,15382.0,59.64,59.6752,59.6048,59.6312,15382.0
2021-09-16 14:40:00,67.8,67.83,67.76,67.83,18742.0,59.6312,59.6576,59.596,59.6576,18742.0
2021-09-16 14:50:00,67.83,67.97,67.82,67.92,19440.0,59.6576,59.7807,59.6488,59.7367,19440.0
2021-09-16 15:00:00,67.93,67.97,67.92,67.95,22942.0,59.7455,59.7807,59.7367,59.7631,22942.0
2021-09-16 15:10:00,67.96,68.0,67.91,67.98,28762.0,59.7719,59.8071,59.7279,59.7895,28762.0
2021-09-16 15:20:00,67.98,68.07,67.94,67.95,21480.0,59.7895,59.8687,59.7543,59.7631,21480.0
2021-09-16 15:30:00,67.96,68.0,67.91,67.92,55980.0,59.7719,59.8071,59.7279,59.7367,55980.0
2021-09-16 15:40:00,67.91,67.92,67.72,67.74,76302.0,59.7279,59.7367,59.5608,59.5784,76302.0
2021-09-16 15:50:00,67.75,67.81,67.55,67.57,183356.0,59.5872,59.64,59.4113,59.4289,183356.0
2021-09-17 09:30:00,67.43,68.41,67.43,68.25,1260194.0,59.3058,60.1677,59.3058,60.027,1260194.0
2021-09-17 09:40:00,68.31,68.31,67.39,67.39,48772.0,60.0797,60.0797,59.2706,59.2706,48772.0
2021-09-17 09:50:00,67.42,67.62,67.38,67.41,34860.0,59.297,59.4729,59.2618,59.2882,34860.0
2021-09-17 10:00:00,67.39,67.44,67.1,67.24,59640.0,59.2706,59.3146,59.0155,59.1387,59640.0
2021-09-17 10:10:00,67.23,67.23,67.08,67.18,15994.0,59.1299,59.1299,58.9979,59.0859,15994.0
2021-09-17 10:20:00,67.22,67.42,67.2,67.36,14626.0,59.1211,59.297,59.1035,59.2442,14626.0
2021-09-17 10:30:00,67.35,67.42,67.28,67.36,26468.0,59.2354,59.297,59.1738,59.2442,26468.0
2021-09-17 10:40:00,67.29,67.33,67.13,67.27,10044.0,59.1826,59.2178,59.0419,59.165,10044.0
2021-09-17 10:50:00,67.3,67.32,67.24,67.24,24656.0,59.1914,59.209,59.1387,59.1387,24656.0
2021-09-17 11:00:00,67.22,67.28,67.17,67.25,26006.0,59.1211,59.1738,59.0771,59.1475,26006.0
2021-09-17 11:10:00,67.24,67.28,67.12,67.14,21414.0,59.1387,59.1738,59.0331,59.0507,21414.0
2021-09-17 11:20:00,67.18,67.19,67.08,67.08,10648.0,59.0859,59.0947,58.9979,58.9979,10648.0
2021-09-17 11:30:00,67.11,67.21,67.07,67.14,15260.0,59.0243,59.1123,58.9891,59.0507,15260.0
2021-09-17 11:40:00,67.15,67.17,67.07,67.1,81336.0,59.0595,59.0771,58.9891,59.0155,81336.0
2021-09-17 11:50:00,67.08,67.22,67.06,67.22,11882.0,58.9979,59.1211,58.9803,59.1211,11882.0
2021-09-17 12:00:00,67.23,67.26,67.14,67.26,38266.0,59.1299,59.1563,59.0507,59.1563,38266.0
2021-09-17 12:10:00,67.29,67.3,67.23,67.28,9030.0,59.1826,59.1914,59.1299,59.1738,9030.0
2021-09-17 12:20:00,67.27,67.32,67.16,67.16,11582.0,59.165,59.209,59.0683,59.0683,11582.0
2021-09-17 12:30:00,67.18,67.24,67.13,67.24,27742.0,59.0859,59.1387,59.0419,59.1387,27742.0
2021-09-17 12:40:00,67.28,67.28,67.16,67.24,16654.0,59.1738,59.1738,59.0683,59.1387,16654.0
2021-09-17 12:50:00,67.26,67.26,67.11,67.25,25338.0,59.1563,59.1563,59.0243,59.1475,25338.0
2021-09-17 13:00:00,67.28,67.28,67.19,67.19,33332.0,59.1738,59.1738,59.0947,59.0947,33332.0
2021-09-17 13:10:00,67.22,67.22,67.09,67.17,17128.0,59.1211,59.1211,59.0067,59.0771,17128.0
2021-09-17 13:20:00,67.14,67.22,67.12,67.21,14806.0,59.0507,59.1211,59.0331,59.1123,14806.0
2021-09-17 13:30:00,67.23,67.33,67.23,67.33,19060.0,59.1299,59.2178,59.1299,59.2178,19060.0
2021-09-17 13:40:00,67.33,67.33,67.21,67.21,18516.0,59.2178,59.2178,59.1123,59.1123,18516.0
2021-09-17 13:50:00,67.2,67.26,67.16,67.25,12966.0,59.1035,59.1563,59.0683,59.1475,12966.0
2021-09-17 14:00:00,67.27,67.36,67.24,67.35,104526.0,59.165,59.2442,59.1387,59.2354,104526.0
2021-09-17 14:10:00,67.38,67.39,67.29,67.29,36080.0,59.2618,59.2706,59.1826,59.1826,36080.0
2021-09-17 14:20:00,67.3,67.36,67.27,67.29,15518.0,59.1914,59.2442,59.165,59.1826,15518.0
2021-09-17 14:30:00,67.24,67.31,67.22,67.3,13490.0,59.1387,59.2002,59.1211,59.1914,13490.0
2021-09-17 14:40:00,67.3,67.39,67.29,67.36,35406.0,59.1914,59.2706,59.1826,59.2442,35406.0
2021-09-17 14:50:00,67.35,67.4,67.35,67.35,25208.0,59.2354,59.2794,59.2354,59.2354,25208.0
2021-09-17 15:00:00,67.38,67.42,67.33,67.37,27474.0,59.2618,59.297,59.2178,59.253,27474.0
2021-09-17 15:10:00,67.37,67.37,67.17,67.21,36174.0,59.253,59.253,59.0771,59.1123,36174.0
2021-09-17 15:20:00,67.2,67.24,67.14,67.14,37556.0,59.1035,59.1387,59.0507,59.0507,37556.0
2021-09-17 15:30:00,67.14,67.16,66.98,66.98,54618.0,59.0507,59.0683,58.91,58.91,54618.0
2021-09-17 15:40:00,67.0,67.05,66.86,66.92,85770.0,58.9276,58.9716,58.8044,58.8572,85770.0
2021-09-17 15:50:00,66.89,66.91,66.63,66.69,374892.0,58.8308,58.8484,58.6022,58.6549,374892.0
2021-09-20 09:30:00,66.1,66.64,66.1,66.42,43190.0,58.136,58.611,58.136,58.4175,43190.0
2021-09-20 09:40:00,66.44,66.58,66.17,66.27,24182.0,58.435,58.5582,58.1976,58.2855,24182.0
2021-09-20 09:50:00,66.2,66.42,66.14,66.3,38156.0,58.224,58.4175,58.1712,58.3119,38156.0
2021-09-20 10:00:00,66.23,66.31,66.12,66.2,39972.0,58.2504,58.3207,58.1536,58.224,39972.0
2021-09-20 10:10:00,66.12,66.16,65.97,66.08,32920.0,58.1536,58.1888,58.0217,58.1184,32920.0
2021-09-20 10:20:00,66.09,66.22,66.08,66.21,42388.0,58.1272,58.2416,58.1184,58.2328,42388.0
2021-09-20 10:30:00,66.17,66.26,66.09,66.16,55004.0,58.1976,58.2767,58.1272,58.1888,55004.0
2021-09-20 10:40:00,66.16,66.22,66.05,66.14,42834.0,58.1888,58.2416,58.092,58.1712,42834.0
2021-09-20 10:50:00,66.12,66.24,66.1,66.19,52296.0,58.1536,58.2591,58.136,58.2152,52296.0
2021-09-20 11:00:00,66.2,66.39,66.11,66.34,41170.0,58.224,58.3911,58.1448,58.3471,41170.0
2021-09-20 11:10:00,66.32,66.42,66.25,66.3,20348.0,58.3295,58.4175,58.2679,58.3119,20348.0
2021-09-20 11:20:00,66.32,66.34,66.08,66.11,24612.0,58.3295,58.3471,58.1184,58.1448,24612.0
2021-09-20 11:30:00,66.11,66.11,65.93,65.96,25510.0,58.1448,58.1448,57.9865,58.0129,25510.0
2021-09-20 11:40:00,65.96,66.03,65.92,65.97,15006.0,58.0129,58.0744,57.9777,58.0217,15006.0
2021-09-20 11:50:00,65.95,65.97,65.77,65.8,14396.0,58.0041,58.0217,57.8458,57.8722,14396.0
2021-09-20 12:00:00,65.81,65.81,65.67,65.67,10854.0,57.881,57.881,57.7578,57.7578,10854.0
2021-09-20 12:10:00,65.69,65.75,65.63,65.66,15144.0,57.7754,57.8282,57.7226,57.749,15144.0
2021-09-20 12:20:00,65.63,65.78,65.58,65.74,11282.0,57.7226,57.8546,57.6787,57.8194,11282.0
2021-09-20 12:30:00,65.74,65.8,65.71,65.75,19630.0,57.8194,57.8722,57.793,57.8282,19630.0
2021-09-20 12:40:00,65.73,65.77,65.65,65.69,8328.0,57.8106,57.8458,57.7402,57.7754,8328.0
2021-09-20 12:50:00,65.65,65.66,65.51,65.54,14124.0,57.7402,57.749,57.6171,57.6435,14124.0
2021-09-20 13:00:00,65.55,65.57,65.45,65.47,26768.0,57.6523,57.6699,57.5643,57.5819,26768.0
2021-09-20 13:10:00,65.45,65.45,65.29,65.29,18872.0,57.5643,57.5643,57.4236,57.4236,18872.0
2021-09-20 13:20:00,65.29,65.36,65.28,65.33,23800.0,57.4236,57.4852,57.4148,57.4588,23800.0
2021-09-20 13:30:00,65.33,65.53,65.31,65.47,19878.0,57.4588,57.6347,57.4412,57.5819,19878.0
2021-09-20 13:40:00,65.47,65.48,65.35,65.42,15166.0,57.5819,57.5907,57.4764,57.5379,15166.0
2021-09-20 13:50:00,65.43,65.45,65.32,65.32,11732.0,57.5467,57.5643,57.45,57.45,11732.0
2021-09-20 14:00:00,65.34,65.44,65.29,65.32,28132.0,57.4676,57.5555,57.4236,57.45,28132.0
2021-09-20 14:10:00,65.29,65.29,65.16,65.21,15484.0,57.4236,57.4236,57.3093,57.3532,15484.0
2021-09-20 14:20:00,65.22,65.22,65.07,65.11,21458.0,57.362,57.362,57.2301,57.2653,21458.0
2021-09-20 14:30:00,65.11,65.16,64.97,65.01,29332.0,57.2653,57.3093,57.1422,57.1773,29332.0
2021-09-20 14:40:00,65.04,65.06,64.92,65.0,26728.0,57.2037,57.2213,57.0982,57.1685,26728.0
2021-09-20 14:50:00,65.0,65.03,64.89,64.92,32168.0,57.1685,57.1949,57.0718,57.0982,32168.0
2021-09-20 15:00:00,64.88,65.05,64.8,64.84,162694.0,57.063,57.2125,56.9926,57.0278,162694.0
2021-09-20 15:10:00,64.84,64.91,64.75,64.84,47656.0,57.0278,57.0894,56.9487,57.0278,47656.0
2021-09-20 15:20:00,64.86,65.13,64.8,65.13,23418.0,57.0454,57.2829,56.9926,57.2829,23418.0
2021-09-20 15:30:00,65.11,65.39,65.08,65.3,67748.0,57.2653,57.5116,57.2389,57.4324,67748.0
2021-09-20 15:40:00,65.29,65.63,65.28,65.59,181236.0,57.4236,57.7226,57.4148,57.6875,181236.0
2021-09-20 15:50:00,65.57,65.61,65.45,65.52,330946.0,57.6699,57.7051,57.5643,57.6259,330946.0
2021-09-21 09:30:00,65.89,65.99,65.66,65.98,37606.0,57.9513,58.0393,57.749,58.0305,37606.0
2021-09-21 09:40:00,65.97,66.22,65.93,66.13,18420.0,58.0217,58.2416,57.9865,58.1624,18420.0
2021-09-21 09:50:00,66.16,66.26,66.02,66.06,32014.0,58.1888,58.2767,58.0657,58.1008,32014.0
2021-09-21 10:00:00,66.03,66.22,66.0,66.08,24540.0,58.0744,58.2416,58.0481,58.1184,24540.0
2021-09-21 10:10:00,66.08,66.11,65.92,65.98,18036.0,58.1184,58.1448,57.9777,58.0305,18036.0
2021-09-21 10:20:00,65.98,65.99,65.86,65.99,21244.0,58.0305,58.0393,57.9249,58.0393,21244.0
2021-09-21 10:30:00,65.97,66.0,65.73,65.86,16828.0,58.0217,58.0481,57.8106,57.9249,16828.0
2021-09-21 10:40:00,65.89,65.96,65.85,65.85,144224.0,57.9513,58.0129,57.9161,57.9161,144224.0
2021-09-21 10:50:00,65.87,65.95,65.8,65.93,20698.0,57.9337,58.0041,57.8722,57.9865,20698.0
2021-09-21 11:00:00,65.91,65.92,65.8,65.9,32178.0,57.9689,57.9777,57.8722,57.9601,32178.0
2021-09-21 11:10:00,65.89,65.94,65.78,65.78,28878.0,57.9513,57.9953,57.8546,57.8546,28878.0
2021-09-21 11:20:00,65.76,65.88,65.74,65.85,18398.0,57.837,57.9425,57.8194,57.9161,18398.0
2021-09-21 11:30:00,65.83,65.96,65.82,65.95,12892.0,57.8985,58.0129,57.8897,58.0041,12892.0
2021-09-21 11:40:00,65.94,66.03,65.94,66.03,11388.0,57.9953,58.0744,57.9953,58.0744,11388.0
2021-09-21 11:50:00,66.04,66.12,66.03,66.06,14698.0,58.0832,58.1536,58.0744,58.1008,14698.0
2021-09-21 12:00:00,66.07,66.11,65.98,66.04,39126.0,58.1096,58.1448,58.0305,58.0832,39126.0
2021-09-21 12:10:00,66.07,66.09,66.04,66.06,16196.0,58.1096,58.1272,58.0832,58.1008,16196.0
2021-09-21 12:20:00,66.07,66.11,66.0,66.05,20062.0,58.1096,58.1448,58.0481,58.092,20062.0
2021-09-21 12:30:00,66.05,66.06,65.94,66.03,12718.0,58.092,58.1008,57.9953,58.0744,12718.0
2021-09-21 12:40:00,66.02,66.03,65.96,66.0,12708.0,58.0657,58.0744,58.0129,58.0481,12708.0
2021-09-21 12:50:00,66.0,66.0,65.86,65.89,23690.0,58.0481,58.0481,57.9249,57.9513,23690.0
2021-09-21 13:00:00,65.9,65.92,65.73,65.73,19098.0,57.9601,57.9777,57.8106,57.8106,19098.0
2021-09-21 13:10:00,65.74,65.74,65.67,65.69,6866.0,57.8194,57.8194,57.7578,57.7754,6866.0
2021-09-21 13:20:00,65.69,65.69,65.55,65.57,17376.0,57.7754,57.7754,57.6523,57.6699,17376.0
2021-09-21 13:30:00,65.58,65.63,65.53,65.58,11962.0,57.6787,57.7226,57.6347,57.6787,11962.0
2021-09-21 13:40:00,65.55,65.58,65.44,65.46,10958.0,57.6523,57.6787,57.5555,57.5731,10958.0
2021-09-21 13:50:00,65.46,65.5,65.38,65.4,10794.0,57.5731,57.6083,57.5028,57.5204,10794.0
2021-09-21 14:00:00,65.37,65.44,65.36,65.41,19372.0,57.494,57.5555,57.4852,57.5291,19372.0
2021-09-21 14:10:00,65.4,65.45,65.33,65.33,19044.0,57.5204,57.5643,57.4588,57.4588,19044.0
2021-09-21 14:20:00,65.33,65.36,65.28,65.32,10822.0,57.4588,57.4852,57.4148,57.45,10822.0
2021-09-21 14:30:00,65.32,65.38,65.3,65.33,15988.0,57.45,57.5028,57.4324,57.4588,15988.0
2021-09-21 14:40:00,65.33,65.38,65.27,65.29,46414.0,57.4588,57.5028,57.406,57.4236,46414.0
2021-09-21 14:50:00,65.3,65.44,65.3,65.42,25704.0,57.4324,57.5555,57.4324,57.5379,25704.0
2021-09-21 15:00:00,65.45,65.56,65.43,65.51,29912.0,57.5643,57.6611,57.5467,57.6171,29912.0
2021-09-21 15:10:00,65.52,65.56,65.47,65.55,23660.0,57.6259,57.6611,57.5819,57.6523,23660.0
2021-09-21 15:20:00,65.55,65.6,65.49,65.52,20212.0,57.6523,57.6963,57.5995,57.6259,20212.0
2021-09-21 15:30:00,65.56,65.56,65.36,65.43,80096.0,57.6611,57.6611,57.4852,57.5467,80096.0
2021-09-21 15:40:00,65.42,65.51,65.39,65.45,83654.0,57.5379,57.6171,57.5116,57.5643,83654.0
2021-09-21 15:50:00,65.47,65.49,65.22,65.23,167850.0,57.5819,57.5995,57.362,57.3708,167850.0
2021-09-22 09:30:00,65.62,65.63,65.32,65.59,55192.0,57.7138,57.7226,57.45,57.6875,55192.0
2021-09-22 09:40:00,65.58,65.67,65.42,65.42,26598.0,57.6787,57.7578,57.5379,57.5379,26598.0
2021-09-22 09:50:00,65.43,65.61,65.38,65.61,16328.0,57.5467,57.7051,57.5028,57.7051,16328.0
2021-09-22 10:00:00,65.59,65.81,65.58,65.62,30776.0,57.6875,57.881,57.6787,57.7138,30776.0
2021-09-22 10:10:00,65.64,65.79,65.56,65.73,22834.0,57.7314,57.8634,57.6611,57.8106,22834.0
2021-09-22 10:20:00,65.74,65.92,65.73,65.92,13796.0,57.8194,57.9777,57.8106,57.9777,13796.0
2021-09-22 10:30:00,65.92,66.02,65.9,65.94,20662.0,57.9777,58.0657,57.9601,57.9953,20662.0
2021-09-22 10:40:00,65.94,65.94,65.71,65.77,24246.0,57.9953,57.9953,57.793,57.8458,24246.0
2021-09-22 10:50:00,65.72,65.89,65.69,65.86,19638.0,57.8018,57.9513,57.7754,57.9249,19638.0
2021-09-22 11:00:00,65.88,66.0,65.86,65.98,18522.0,57.9425,58.0481,57.9249,58.0305,18522.0
2021-09-22 11:10:00,65.99,66.06,65.93,66.03,16932.0,58.0393,58.1008,57.9865,58.0744,16932.0
2021-09-22 11:20:00,66.03,66.06,65.96,65.96,12974.0,58.0744,58.1008,58.0129,58.0129,12974.0
2021-09-22 11:30:00,65.97,66.02,65.87,65.87,11084.0,58.0217,58.0657,57.9337,57.9337,11084.0
2021-09-22 11:40:00,65.91,65.99,65.89,65.96,11820.0,57.9689,58.0393,57.9513,58.0129,11820.0
2021-09-22 11:50:00,65.96,66.05,65.87,65.99,16514.0,58.0129,58.092,57.9337,58.0393,16514.0
2021-09-22 12:00:00,65.94,65.95,65.88,65.92,17600.0,57.9953,58.0041,57.9425,57.9777,17600.0
2021-09-22 12:10:00,65.96,65.96,65.78,65.78,16726.0,58.0129,58.0129,57.8546,57.8546,16726.0
2021-09-22 12:20:00,65.79,65.83,65.7,65.7,20572.0,57.8634,57.8985,57.7842,57.7842,20572.0
2021-09-22 12:30:00,65.73,65.86,65.73,65.85,12968.0,57.8106,57.9249,57.8106,57.9161,12968.0
2021-09-22 12:40:00,65.85,65.86,65.77,65.79,6216.0,57.9161,57.9249,57.8458,57.8634,6216.0
2021-09-22 12:50:00,65.8,65.83,65.78,65.81,10282.0,57.8722,57.8985,57.8546,57.881,10282.0
2021-09-22 13:00:00,65.82,65.83,65.73,65.73,9418.0,57.8897,57.8985,57.8106,57.8106,9418.0
2021-09-22 13:10:00,65.74,65.74,65.67,65.7,5104.0,57.8194,57.8194,57.7578,57.7842,5104.0
2021-09-22 13:20:00,65.72,65.72,65.67,65.7,11612.0,57.8018,57.8018,57.7578,57.7842,11612.0
2021-09-22 13:30:00,65.69,65.71,65.61,65.68,14790.0,57.7754,57.793,57.7051,57.7666,14790.0
2021-09-22 13:40:00,65.66,65.73,65.64,65.7,13516.0,57.749,57.8106,57.7314,57.7842,13516.0
2021-09-22 13:50:00,65.72,65.74,65.64,65.71,18880.0,57.8018,57.8194,57.7314,57.793,18880.0
2021-09-22 14:00:00,65.71,65.82,65.62,65.74,24752.0,57.793,57.8897,57.7138,57.8194,24752.0
2021-09-22 14:10:00,65.77,65.88,65.77,65.81,13658.0,57.8458,57.9425,57.8458,57.881,13658.0
2021-09-22 14:20:00,65.8,65.83,65.72,65.83,10588.0,57.8722,57.8985,57.8018,57.8985,10588.0
2021-09-22 14:30:00,65.85,65.85,65.66,65.66,12684.0,57.9161,57.9161,57.749,57.749,12684.0
2021-09-22 14:40:00,65.64,65.64,65.52,65.52,15146.0,57.7314,57.7314,57.6259,57.6259,15146.0
2021-09-22 14:50:00,65.51,65.58,65.43,65.5,15170.0,57.6171,57.6787,57.5467,57.6083,15170.0
2021-09-22 15:00:00,65.5,65.6,65.45,65.6,32404.0,57.6083,57.6963,57.5643,57.6963,32404.0
2021-09-22 15:10:00,65.56,65.7,65.56,65.7,24768.0,57.6611,57.7842,57.6611,57.7842,24768.0
2021-09-22 15:20:00,65.7,65.7,65.51,65.55,23798.0,57.7842,57.7842,57.6171,57.6523,23798.0
2021-09-22 15:30:00,65.56,65.57,65.41,65.57,39368.0,57.6611,57.6699,57.5291,57.6699,39368.0
2021-09-22 15:40:00,65.57,65.58,65.37,65.38,40764.0,57.6699,57.6787,57.494,57.5028,40764.0
2021-09-22 15:50:00,65.36,65.44,65.31,65.42,165928.0,57.4852,57.5555,57.4412,57.5379,165928.0
2021-09-23 09:30:00,64.87,65.39,64.67,65.35,35744.0,57.5406,58.0019,57.3632,57.9664,35744.0
2021-09-23 09:40:00,65.35,65.46,65.31,65.33,12404.0,57.9664,58.0639,57.9309,57.9486,12404.0
2021-09-23 09:50:00,65.35,65.44,65.28,65.28,9006.0,57.9664,58.0462,57.9043,57.9043,9006.0
2021-09-23 10:00:00,65.29,65.38,65.2,65.3,12078.0,57.9132,57.993,57.8333,57.922,12078.0
2021-09-23 10:10:00,65.29,65.48,65.28,65.41,16154.0,57.9132,58.0817,57.9043,58.0196,16154.0
2021-09-23 10:20:00,65.36,65.39,65.31,65.32,7684.0,57.9752,58.0019,57.9309,57.9398,7684.0
2021-09-23 10:30:00,65.3,65.42,65.24,65.25,13048.0,57.922,58.0285,57.8688,57.8777,13048.0
2021-09-23 10:40:00,65.25,65.33,65.17,65.3,14684.0,57.8777,57.9486,57.8067,57.922,14684.0
2021-09-23 10:50:00,65.31,65.4,65.28,65.37,15514.0,57.9309,58.0107,57.9043,57.9841,15514.0
2021-09-23 11:00:00,65.35,65.41,65.33,65.39,14180.0,57.9664,58.0196,57.9486,58.0019,14180.0
2021-09-23 11:10:00,65.39,65.46,65.33,65.35,10598.0,58.0019,58.0639,57.9486,57.9664,10598.0
2021-09-23 11:20:00,65.33,65.42,65.33,65.42,7592.0,57.9486,58.0285,57.9486,58.0285,7592.0
2021-09-23 11:30:00,65.42,65.46,65.39,65.39,20326.0,58.0285,58.0639,58.0019,58.0019,20326.0
2021-09-23 11:40:00,65.42,65.47,65.39,65.47,18126.0,58.0285,58.0728,58.0019,58.0728,18126.0
2021-09-23 11:50:00,65.48,65.48,65.35,65.38,99204.0,58.0817,58.0817,57.9664,57.993,99204.0
2021-09-23 12:00:00,65.39,65.43,65.34,65.35,13940.0,58.0019,58.0373,57.9575,57.9664,13940.0
2021-09-23 12:10:00,65.35,65.35,65.21,65.21,12374.0,57.9664,57.9664,57.8422,57.8422,12374.0
2021-09-23 12:20:00,65.2,65.2,65.13,65.17,12348.0,57.8333,57.8333,57.7712,57.8067,12348.0
2021-09-23 12:30:00,65.17,65.26,65.11,65.17,28192.0,57.8067,57.8865,57.7535,57.8067,28192.0
2021-09-23 12:40:00,65.17,65.23,65.15,65.2,18612.0,57.8067,57.8599,57.789,57.8333,18612.0
2021-09-23 12:50:00,65.2,65.26,65.14,65.16,13250.0,57.8333,57.8865,57.7801,57.7978,13250.0
2021-09-23 13:00:00,65.16,65.23,65.13,65.14,14438.0,57.7978,57.8599,57.7712,57.7801,14438.0
2021-09-23 13:10:00,65.13,65.16,65.05,65.08,17348.0,57.7712,57.7978,57.7003,57.7269,17348.0
2021-09-23 13:20:00,65.1,65.11,64.99,64.99,17250.0,57.7446,57.7535,57.647,57.647,17250.0
2021-09-23 13:30:00,65.0,65.04,64.97,65.01,11320.0,57.6559,57.6914,57.6293,57.6648,11320.0
2021-09-23 13:40:00,64.98,65.01,64.95,64.99,18046.0,57.6382,57.6648,57.6116,57.647,18046.0
2021-09-23 13:50:00,65.0,65.1,65.0,65.03,20526.0,57.6559,57.7446,57.6559,57.6825,20526.0
2021-09-23 14:00:00,65.03,65.1,64.96,65.07,63340.0,57.6825,57.7446,57.6204,57.718,63340.0
2021-09-23 14:10:00,65.03,65.04,64.92,64.93,17608.0,57.6825,57.6914,57.585,57.5938,17608.0
2021-09-23 14:20:00,64.92,64.93,64.83,64.84,12590.0,57.585,57.5938,57.5051,57.514,12590.0
2021-09-23 14:30:00,64.86,64.92,64.85,64.92,56754.0,57.5317,57.585,57.5229,57.585,56754.0
2021-09-23 14:40:00,64.92,64.92,64.82,64.83,20978.0,57.585,57.585,57.4963,57.5051,20978.0
2021-09-23 14:50:00,64.81,64.86,64.78,64.83,34166.0,57.4874,57.5317,57.4608,57.5051,34166.0
2021-09-23 15:00:00,64.83,64.88,64.73,64.73,56702.0,57.5051,57.5495,57.4164,57.4164,56702.0
2021-09-23 15:10:00,64.72,64.73,64.54,64.6,34804.0,57.4076,57.4164,57.2479,57.3011,34804.0
2021-09-23 15:20:00,64.58,64.64,64.56,64.6,71178.0,57.2834,57.3366,57.2656,57.3011,71178.0
2021-09-23 15:30:00,64.6,64.65,64.46,64.49,92756.0,57.3011,57.3455,57.1769,57.2035,92756.0
2021-09-23 15:40:00,64.49,64.57,64.39,64.4,77652.0,57.2035,57.2745,57.1148,57.1237,77652.0
2021-09-23 15:50:00,64.39,64.56,64.39,64.5,169184.0,57.1148,57.2656,57.1148,57.2124,169184.0
2021-09-24 09:30:00,64.54,65.11,64.54,65.06,59520.0,57.2479,57.7535,57.2479,57.7091,59520.0
2021-09-24 09:40:00,64.96,65.03,64.8,64.85,32628.0,57.6204,57.6825,57.4785,57.5229,32628.0
2021-09-24 09:50:00,64.9,64.96,64.67,64.78,24420.0,57.5672,57.6204,57.3632,57.4608,24420.0
2021-09-24 10:00:00,64.91,65.12,64.91,64.96,21882.0,57.5761,57.7624,57.5761,57.6204,21882.0
2021-09-24 10:10:00,64.96,65.1,64.9,64.9,17566.0,57.6204,57.7446,57.5672,57.5672,17566.0
2021-09-24 10:20:00,64.89,64.92,64.78,64.85,10712.0,57.5583,57.585,57.4608,57.5229,10712.0
2021-09-24 10:30:00,64.81,64.92,64.68,64.68,12892.0,57.4874,57.585,57.3721,57.3721,12892.0
2021-09-24 10:40:00,64.67,64.77,64.62,64.69,14318.0,57.3632,57.4519,57.3189,57.3809,14318.0
2021-09-24 10:50:00,64.66,64.83,64.62,64.82,11512.0,57.3543,57.5051,57.3189,57.4963,11512.0
2021-09-24 11:00:00,64.82,64.96,64.81,64.96,22150.0,57.4963,57.6204,57.4874,57.6204,22150.0
2021-09-24 11:10:00,64.95,64.96,64.88,64.95,22758.0,57.6116,57.6204,57.5495,57.6116,22758.0
2021-09-24 11:20:00,64.95,64.95,64.86,64.93,19784.0,57.6116,57.6116,57.5317,57.5938,19784.0
2021-09-24 11:30:00,64.95,65.04,64.93,64.94,14248.0,57.6116,57.6914,57.5938,57.6027,14248.0
2021-09-24 11:40:00,64.97,65.03,64.94,65.03,10058.0,57.6293,57.6825,57.6027,57.6825,10058.0
2021-09-24 11:50:00,65.05,65.08,64.97,64.98,14376.0,57.7003,57.7269,57.6293,57.6382,14376.0
2021-09-24 12:00:00,64.99,65.03,64.93,65.0,14768.0,57.647,57.6825,57.5938,57.6559,14768.0
2021-09-24 12:10:00,65.01,65.02,64.96,64.98,8670.0,57.6648,57.6737,57.6204,57.6382,8670.0
2021-09-24 12:20:00,65.0,65.0,64.91,64.91,7818.0,57.6559,57.6559,57.5761,57.5761,7818.0
2021-09-24 12:30:00,64.9,64.99,64.9,64.96,14956.0,57.5672,57.647,57.5672,57.6204,14956.0
2021-09-24 12:40:00,64.97,65.03,64.96,64.96,11598.0,57.6293,57.6825,57.6204,57.6204,11598.0
2021-09-24 12:50:00,64.95,64.98,64.9,64.92,7468.0,57.6116,57.6382,57.5672,57.585,7468.0
2021-09-24 13:00:00,64.92,64.94,64.86,64.9,15832.0,57.585,57.6027,57.5317,57.5672,15832.0
2021-09-24 13:10:00,64.89,64.92,64.86,64.91,14634.0,57.5583,57.585,57.5317,57.5761,14634.0
2021-09-24 13:20:00,64.92,64.92,64.88,64.9,8626.0,57.585,57.585,57.5495,57.5672,8626.0
2021-09-24 13:30:00,64.91,64.93,64.85,64.9,15010.0,57.5761,57.5938,57.5229,57.5672,15010.0
2021-09-24 13:40:00,64.89,64.98,64.87,64.96,12492.0,57.5583,57.6382,57.5406,57.6204,12492.0
2021-09-24 13:50:00,64.92,64.98,64.92,64.97,15428.0,57.585,57.6382,57.585,57.6293,15428.0
2021-09-24 14:00:00,64.96,65.0,64.92,64.92,28518.0,57.6204,57.6559,57.585,57.585,28518.0
2021-09-24 14:10:00,64.95,64.96,64.91,64.95,11112.0,57.6116,57.6204,57.5761,57.6116,11112.0
2021-09-24 14:20:00,64.94,64.96,64.9,64.94,11842.0,57.6027,57.6204,57.5672,57.6027,11842.0
2021-09-24 14:30:00,64.93,64.99,64.93,64.97,9994.0,57.5938,57.647,57.5938,57.6293,9994.0
2021-09-24 14:40:00,64.97,65.02,64.95,65.0,8882.0,57.6293,57.6737,57.6116,57.6559,8882.0
2021-09-24 14:50:00,65.03,65.08,65.02,65.07,16916.0,57.6825,57.7269,57.6737,57.718,16916.0
2021-09-24 15:00:00,65.08,65.11,65.05,65.1,14316.0,57.7269,57.7535,57.7003,57.7446,14316.0
2021-09-24 15:10:00,65.1,65.11,65.05,65.06,15910.0,57.7446,57.7535,57.7003,57.7091,15910.0
2021-09-24 15:20:00,65.07,65.19,65.06,65.17,28152.0,57.718,57.8244,57.7091,57.8067,28152.0
2021-09-24 15:30:00,65.17,65.22,65.12,65.18,39650.0,57.8067,57.8511,57.7624,57.8156,39650.0
2021-09-24 15:40:00,65.17,65.17,65.11,65.14,34002.0,57.8067,57.8067,57.7535,57.7801,34002.0
2021-09-24 15:50:00,65.14,65.17,64.88,64.89,168668.0,57.7801,57.8067,57.5495,57.5583,168668.0
2021-09-27 09:30:00,65.02,65.3,64.89,65.21,38896.0,57.6737,57.922,57.5583,57.8422,38896.0
2021-09-27 09:40:00,65.22,65.42,65.14,65.41,16382.0,57.8511,58.0285,57.7801,58.0196,16382.0
2021-09-27 09:50:00,65.42,65.64,65.35,65.54,18396.0,58.0285,58.2236,57.9664,58.1349,18396.0
2021-09-27 10:00:00,65.55,65.82,65.54,65.82,43856.0,58.1438,58.3833,58.1349,58.3833,43856.0
2021-09-27 10:10:00,65.84,65.84,65.69,65.74,20272.0,58.401,58.401,58.268,58.3123,20272.0
2021-09-27 10:20:00,65.73,65.74,65.54,65.54,11778.0,58.3034,58.3123,58.1349,58.1349,11778.0
2021-09-27 10:30:00,65.56,65.65,65.5,65.55,44220.0,58.1526,58.2325,58.0994,58.1438,44220.0
2021-09-27 10:40:00,65.58,65.63,65.42,65.42,12866.0,58.1704,58.2147,58.0285,58.0285,12866.0
2021-09-27 10:50:00,65.42,65.46,65.36,65.39,13030.0,58.0285,58.0639,57.9752,58.0019,13030.0
2021-09-27 11:00:00,65.39,65.57,65.39,65.54,23022.0,58.0019,58.1615,58.0019,58.1349,23022.0
2021-09-27 11:10:00,65.54,65.64,65.54,65.58,10366.0,58.1349,58.2236,58.1349,58.1704,10366.0
2021-09-27 11:20:00,65.55,65.65,65.51,65.64,13150.0,58.1438,58.2325,58.1083,58.2236,13150.0
2021-09-27 11:30:00,65.64,65.64,65.58,65.62,10910.0,58.2236,58.2236,58.1704,58.2059,10910.0
2021-09-27 11:40:00,65.61,65.62,65.55,65.56,45310.0,58.197,58.2059,58.1438,58.1526,45310.0
2021-09-27 11:50:00,65.56,65.56,65.46,65.47,12964.0,58.1526,58.1526,58.0639,58.0728,12964.0
2021-09-27 12:00:00,65.49,65.54,65.45,65.51,17868.0,58.0906,58.1349,58.0551,58.1083,17868.0
2021-09-27 12:10:00,65.51,65.55,65.49,65.51,10502.0,58.1083,58.1438,58.0906,58.1083,10502.0
2021-09-27 12:20:00,65.5,65.51,65.42,65.42,11958.0,58.0994,58.1083,58.0285,58.0285,11958.0
2021-09-27 12:30:00,65.42,65.43,65.36,65.39,14598.0,58.0285,58.0373,57.9752,58.0019,14598.0
2021-09-27 12:40:00,65.36,65.38,65.3,65.33,7074.0,57.9752,57.993,57.922,57.9486,7074.0
2021-09-27 12:50:00,65.32,65.35,65.29,65.32,10880.0,57.9398,57.9664,57.9132,57.9398,10880.0
2021-09-27 13:00:00,65.32,65.35,65.23,65.28,10510.0,57.9398,57.9664,57.8599,57.9043,10510.0
2021-09-27 13:10:00,65.26,65.28,65.17,65.26,11980.0,57.8865,57.9043,57.8067,57.8865,11980.0
2021-09-27 13:20:00,65.24,65.25,65.18,65.2,7996.0,57.8688,57.8777,57.8156,57.8333,7996.0
2021-09-27 13:30:00,65.22,65.25,65.2,65.25,8840.0,57.8511,57.8777,57.8333,57.8777,8840.0
2021-09-27 13:40:00,65.24,65.24,65.19,65.22,12312.0,57.8688,57.8688,57.8244,57.8511,12312.0
2021-09-27 13:50:00,65.22,65.27,65.21,65.21,20718.0,57.8511,57.8954,57.8422,57.8422,20718.0
2021-09-27 14:00:00,65.22,65.23,65.08,65.08,9268.0,57.8511,57.8599,57.7269,57.7269,9268.0
2021-09-27 14:10:00,65.08,65.08,65.01,65.03,25228.0,57.7269,57.7269,57.6648,57.6825,25228.0
2021-09-27 14:20:00,65.04,65.07,65.02,65.07,15234.0,57.6914,57.718,57.6737,57.718,15234.0
2021-09-27 14:30:00,65.07,65.11,65.02,65.09,15590.0,57.718,57.7535,57.6737,57.7357,15590.0
2021-09-27 14:40:00,65.07,65.07,64.94,64.94,20806.0,57.718,57.718,57.6027,57.6027,20806.0
2021-09-27 14:50:00,64.93,64.94,64.83,64.86,17482.0,57.5938,57.6027,57.5051,57.5317,17482.0
2021-09-27 15:00:00,64.88,64.89,64.8,64.83,14966.0,57.5495,57.5583,57.4785,57.5051,14966.0
2021-09-27 15:10:00,64.8,64.81,64.71,64.71,14492.0,57.4785,57.4874,57.3987,57.3987,14492.0
2021-09-27 15:20:00,64.7,64.7,64.6,64.6,21180.0,57.3898,57.3898,57.3011,57.3011,21180.0
2021-09-27 15:30:00,64.6,64.61,64.35,64.41,54108.0,57.3011,57.31,57.0794,57.1326,54108.0
2021-09-27 15:40:00,64.42,64.55,64.36,64.39,91358.0,57.1414,57.2568,57.0882,57.1148,91358.0
2021-09-27 15:50:00,64.38,64.45,64.29,64.44,307680.0,57.106,57.1681,57.0261,57.1592,307680.0
2021-09-28 09:30:00,64.26,64.37,63.5,64.07,168880.0,56.9995,57.0971,56.3254,56.831,168880.0
2021-09-28 09:40:00,64.04,64.04,63.53,63.54,45304.0,56.8044,56.8044,56.352,56.3609,45304.0
2021-09-28 09:50:00,63.52,63.52,63.17,63.45,54892.0,56.3431,56.3431,56.0327,56.281,54892.0
2021-09-28 10:00:00,63.48,63.67,63.3,63.31,63838.0,56.3077,56.4762,56.148,56.1569,63838.0
2021-09-28 10:10:00,63.3,63.32,63.14,63.22,65396.0,56.148,56.1657,56.0061,56.077,65396.0
2021-09-28 10:20:00,63.22,63.31,63.18,63.26,48468.0,56.077,56.1569,56.0416,56.1125,48468.0
2021-09-28 10:30:00,63.26,63.32,63.02,63.3,36942.0,56.1125,56.1657,55.8996,56.148,36942.0
2021-09-28 10:40:00,63.34,63.43,63.08,63.08,22050.0,56.1835,56.2633,55.9528,55.9528,22050.0
2021-09-28 10:50:00,63.09,63.16,62.92,62.93,70784.0,55.9617,56.0238,55.8109,55.8198,70784.0
2021-09-28 11:00:00,62.96,63.04,62.85,62.94,32968.0,55.8464,55.9174,55.7488,55.8287,32968.0
2021-09-28 11:10:00,62.93,62.95,62.8,62.93,55654.0,55.8198,55.8375,55.7045,55.8198,55654.0
2021-09-28 11:20:00,62.92,62.96,62.77,62.79,63108.0,55.8109,55.8464,55.6779,55.6956,63108.0
2021-09-28 11:30:00,62.77,62.82,62.68,62.74,65600.0,55.6779,55.7222,55.598,55.6513,65600.0
2021-09-28 11:40:00,62.76,62.76,62.67,62.68,35736.0,55.669,55.669,55.5892,55.598,35736.0
2021-09-28 11:50:00,62.7,62.83,62.66,62.83,36608.0,55.6158,55.7311,55.5803,55.7311,36608.0
2021-09-28 12:00:00,62.81,62.81,62.58,62.58,32084.0,55.7134,55.7134,55.5093,55.5093,32084.0
2021-09-28 12:10:00,62.59,62.64,62.54,62.6,21606.0,55.5182,55.5626,55.4739,55.5271,21606.0
2021-09-28 12:20:00,62.56,62.69,62.52,62.61,61272.0,55.4916,55.6069,55.4561,55.536,61272.0
2021-09-28 12:30:00,62.6,62.65,62.47,62.49,45586.0,55.5271,55.5714,55.4118,55.4295,45586.0
2021-09-28 12:40:00,62.51,62.52,62.38,62.38,37266.0,55.4473,55.4561,55.3319,55.3319,37266.0
2021-09-28 12:50:00,62.38,62.48,62.26,62.31,46972.0,55.3319,55.4206,55.2255,55.2698,46972.0
2021-09-28 13:00:00,62.3,62.54,62.3,62.51,27038.0,55.261,55.4739,55.261,55.4473,27038.0
2021-09-28 13:10:00,62.52,62.54,62.42,62.42,22632.0,55.4561,55.4739,55.3674,55.3674,22632.0
2021-09-28 13:20:00,62.44,62.46,62.23,62.33,80366.0,55.3852,55.4029,55.1989,55.2876,80366.0
2021-09-28 13:30:00,62.32,62.32,62.09,62.24,79986.0,55.2787,55.2787,55.0747,55.2078,79986.0
2021-09-28 13:40:00,62.24,62.33,62.18,62.29,33640.0,55.2078,55.2876,55.1545,55.2521,33640.0
2021-09-28 13:50:00,62.27,62.4,62.27,62.35,42644.0,55.2344,55.3497,55.2344,55.3053,42644.0
2021-09-28 14:00:00,62.32,62.66,62.32,62.62,30368.0,55.2787,55.5803,55.2787,55.5448,30368.0
2021-09-28 14:10:00,62.63,62.67,62.54,62.54,52380.0,55.5537,55.5892,55.4739,55.4739,52380.0
2021-09-28 14:20:00,62.53,62.53,62.41,62.46,21258.0,55.465,55.465,55.3586,55.4029,21258.0
2021-09-28 14:30:00,62.46,62.46,62.21,62.24,45644.0,55.4029,55.4029,55.1811,55.2078,45644.0
2021-09-28 14:40:00,62.23,62.41,62.23,62.41,54460.0,55.1989,55.3586,55.1989,55.3586,54460.0
2021-09-28 14:50:00,62.4,62.51,62.35,62.42,134528.0,55.3497,55.4473,55.3053,55.3674,134528.0
2021-09-28 15:00:00,62.43,62.5,62.37,62.43,84826.0,55.3763,55.4384,55.3231,55.3763,84826.0
2021-09-28 15:10:00,62.44,62.44,62.34,62.36,44982.0,55.3852,55.3852,55.2965,55.3142,44982.0
2021-09-28 15:20:00,62.37,62.37,62.16,62.17,88682.0,55.3231,55.3231,55.1368,55.1457,88682.0
2021-09-28 15:30:00,62.16,62.2,62.02,62.02,150124.0,55.1368,55.1723,55.0126,55.0126,150124.0
2021-09-28 15:40:00,62.02,62.13,61.88,61.91,194146.0,55.0126,55.1102,54.8884,54.915,194146.0
2021-09-28 15:50:00,61.88,62.02,61.77,61.8,663462.0,54.8884,55.0126,54.7909,54.8175,663462.0
2021-09-29 09:30:00,61.93,62.22,61.8,62.03,46780.0,54.9328,55.19,54.8175,55.0215,46780.0
2021-09-29 09:40:00,62.03,62.18,61.87,62.15,30820.0,55.0215,55.1545,54.8796,55.1279,30820.0
2021-09-29 09:50:00,62.09,62.57,62.06,62.57,78720.0,55.0747,55.5005,55.0481,55.5005,78720.0
2021-09-29 10:00:00,62.61,62.69,62.32,62.52,60118.0,55.536,55.6069,55.2787,55.4561,60118.0
2021-09-29 10:10:00,62.55,62.89,62.52,62.86,91888.0,55.4827,55.7843,55.4561,55.7577,91888.0
2021-09-29 10:20:00,62.86,63.26,62.86,63.24,78490.0,55.7577,56.1125,55.7577,56.0948,78490.0
2021-09-29 10:30:00,63.24,63.47,63.22,63.42,120584.0,56.0948,56.2988,56.077,56.2544,120584.0
2021-09-29 10:40:00,63.45,63.56,63.33,63.48,41170.0,56.281,56.3786,56.1746,56.3077,41170.0
2021-09-29 10:50:00,63.48,63.51,63.26,63.47,83166.0,56.3077,56.3343,56.1125,56.2988,83166.0
2021-09-29 11:00:00,63.47,63.54,63.32,63.41,72540.0,56.2988,56.3609,56.1657,56.2456,72540.0
2021-09-29 11:10:00,63.42,63.58,63.35,63.58,54126.0,56.2544,56.3964,56.1923,56.3964,54126.0
2021-09-29 11:20:00,63.58,63.69,63.54,63.59,37378.0,56.3964,56.4939,56.3609,56.4052,37378.0
2021-09-29 11:30:00,63.6,63.65,63.51,63.59,44322.0,56.4141,56.4584,56.3343,56.4052,44322.0
2021-09-29 11:40:00,63.59,63.7,63.58,63.67,30036.0,56.4052,56.5028,56.3964,56.4762,30036.0
2021-09-29 11:50:00,63.69,63.72,63.5,63.62,99622.0,56.4939,56.5205,56.3254,56.4318,99622.0
2021-09-29 12:00:00,63.62,63.65,63.58,63.64,40368.0,56.4318,56.4584,56.3964,56.4496,40368.0
2021-09-29 12:10:00,63.64,63.7,63.56,63.63,74510.0,56.4496,56.5028,56.3786,56.4407,74510.0
2021-09-29 12:20:00,63.64,63.88,63.6,63.74,90716.0,56.4496,56.6625,56.4141,56.5383,90716.0
2021-09-29 12:30:00,63.73,63.9,63.72,63.9,107292.0,56.5294,56.6802,56.5205,56.6802,107292.0
2021-09-29 12:40:00,63.91,63.94,63.82,63.91,35764.0,56.6891,56.7157,56.6092,56.6891,35764.0
2021-09-29 12:50:00,63.92,64.03,63.92,64.03,90080.0,56.6979,56.7955,56.6979,56.7955,90080.0
2021-09-29 13:00:00,64.03,64.06,63.93,63.98,119006.0,56.7955,56.8221,56.7068,56.7512,119006.0
2021-09-29 13:10:00,63.97,63.99,63.75,63.75,111360.0,56.7423,56.76,56.5471,56.5471,111360.0
2021-09-29 13:20:00,63.76,63.77,63.66,63.72,34036.0,56.556,56.5649,56.4673,56.5205,34036.0
2021-09-29 13:30:00,63.72,63.73,63.61,63.7,38200.0,56.5205,56.5294,56.423,56.5028,38200.0
2021-09-29 13:40:00,63.69,63.73,63.52,63.61,125884.0,56.4939,56.5294,56.3431,56.423,125884.0
2021-09-29 13:50:00,63.59,63.73,63.57,63.72,46162.0,56.4052,56.5294,56.3875,56.5205,46162.0
2021-09-29 14:00:00,63.74,63.77,63.64,63.67,41926.0,56.5383,56.5649,56.4496,56.4762,41926.0
2021-09-29 14:10:00,63.67,63.77,63.66,63.76,28118.0,56.4762,56.5649,56.4673,56.556,28118.0
2021-09-29 14:20:00,63.76,63.81,63.69,63.74,29616.0,56.556,56.6004,56.4939,56.5383,29616.0
2021-09-29 14:30:00,63.74,63.88,63.74,63.85,49694.0,56.5383,56.6625,56.5383,56.6359,49694.0
2021-09-29 14:40:00,63.84,63.94,63.81,63.84,35218.0,56.627,56.7157,56.6004,56.627,35218.0
2021-09-29 14:50:00,63.85,63.87,63.77,63.85,71096.0,56.6359,56.6536,56.5649,56.6359,71096.0
2021-09-29 15:00:00,63.85,63.94,63.74,63.76,66746.0,56.6359,56.7157,56.5383,56.556,66746.0
2021-09-29 15:10:00,63.77,63.9,63.76,63.83,47522.0,56.5649,56.6802,56.556,56.6181,47522.0
2021-09-29 15:20:00,63.82,63.83,63.74,63.76,68214.0,56.6092,56.6181,56.5383,56.556,68214.0
2021-09-29 15:30:00,63.76,63.82,63.69,63.75,81612.0,56.556,56.6092,56.4939,56.5471,81612.0
2021-09-29 15:40:00,63.75,63.78,63.62,63.68,129036.0,56.5471,56.5738,56.4318,56.4851,129036.0
2021-09-29 15:50:00,63.67,63.74,63.61,63.73,486276.0,56.4762,56.5383,56.423,56.5294,486276.0
2021-09-30 09:30:00,64.13,64.14,63.8,63.99,65774.0,56.8842,56.8931,56.5915,56.76,65774.0
2021-09-30 09:40:00,64.0,64.21,63.95,64.16,31580.0,56.7689,56.9552,56.7246,56.9108,31580.0
2021-09-30 09:50:00,64.14,64.36,64.14,64.29,58860.0,56.8931,57.0882,56.8931,57.0261,58860.0
2021-09-30 10:00:00,64.28,64.38,64.08,64.21,34754.0,57.0173,57.106,56.8399,56.9552,34754.0
2021-09-30 10:10:00,64.22,64.34,64.14,64.33,32588.0,56.964,57.0705,56.8931,57.0616,32588.0
2021-09-30 10:20:00,64.33,64.35,64.13,64.17,22084.0,57.0616,57.0794,56.8842,56.9197,22084.0
2021-09-30 10:30:00,64.17,64.41,64.17,64.28,37246.0,56.9197,57.1326,56.9197,57.0173,37246.0
2021-09-30 10:40:00,64.3,64.3,64.04,64.2,55704.0,57.035,57.035,56.8044,56.9463,55704.0
2021-09-30 10:50:00,64.2,64.21,63.94,63.99,17312.0,56.9463,56.9552,56.7157,56.76,17312.0
2021-09-30 11:00:00,63.98,64.05,63.9,64.05,44022.0,56.7512,56.8133,56.6802,56.8133,44022.0
2021-09-30 11:10:00,64.08,64.32,64.04,64.14,60216.0,56.8399,57.0527,56.8044,56.8931,60216.0
2021-09-30 11:20:00,64.16,64.19,64.0,64.11,117442.0,56.9108,56.9374,56.7689,56.8665,117442.0
2021-09-30 11:30:00,64.12,64.12,63.82,63.84,37096.0,56.8753,56.8753,56.6092,56.627,37096.0
2021-09-30 11:40:00,63.82,63.83,63.6,63.61,21624.0,56.6092,56.6181,56.4141,56.423,21624.0
2021-09-30 11:50:00,63.62,63.83,63.59,63.83,76992.0,56.4318,56.6181,56.4052,56.6181,76992.0
2021-09-30 12:00:00,63.82,63.82,63.45,63.46,79572.0,56.6092,56.6092,56.281,56.2899,79572.0
2021-09-30 12:10:00,63.47,63.6,63.4,63.58,69330.0,56.2988,56.4141,56.2367,56.3964,69330.0
2021-09-30 12:20:00,63.58,63.6,63.43,63.44,82678.0,56.3964,56.4141,56.2633,56.2722,82678.0
2021-09-30 12:30:00,63.4,63.49,63.3,63.45,14432.0,56.2367,56.3165,56.148,56.281,14432.0
2021-09-30 12:40:00,63.42,63.49,63.35,63.49,9664.0,56.2544,56.3165,56.1923,56.3165,9664.0
2021-09-30 12:50:00,63.49,63.5,63.33,63.39,16602.0,56.3165,56.3254,56.1746,56.2278,16602.0
2021-09-30 13:00:00,63.37,63.62,63.37,63.61,9762.0,56.2101,56.4318,56.2101,56.423,9762.0
2021-09-30 13:10:00,63.6,63.63,63.52,63.57,18290.0,56.4141,56.4407,56.3431,56.3875,18290.0
2021-09-30 13:20:00,63.59,63.61,63.43,63.56,20624.0,56.4052,56.423,56.2633,56.3786,20624.0
2021-09-30 13:30:00,63.57,63.57,63.41,63.49,20840.0,56.3875,56.3875,56.2456,56.3165,20840.0
2021-09-30 13:40:00,63.49,63.52,63.42,63.5,8810.0,56.3165,56.3431,56.2544,56.3254,8810.0
2021-09-30 13:50:00,63.53,63.62,63.48,63.51,14558.0,56.352,56.4318,56.3077,56.3343,14558.0
2021-09-30 14:00:00,63.52,63.69,63.5,63.68,10332.0,56.3431,56.4939,56.3254,56.4851,10332.0
2021-09-30 14:10:00,63.66,63.67,63.55,63.55,14578.0,56.4673,56.4762,56.3697,56.3697,14578.0
2021-09-30 14:20:00,63.53,63.59,63.52,63.59,19626.0,56.352,56.4052,56.3431,56.4052,19626.0
2021-09-30 14:30:00,63.62,63.72,63.62,63.65,6802.0,56.4318,56.5205,56.4318,56.4584,6802.0
2021-09-30 14:40:00,63.65,63.8,63.65,63.74,12728.0,56.4584,56.5915,56.4584,56.5383,12728.0
2021-09-30 14:50:00,63.77,63.81,63.7,63.7,17442.0,56.5649,56.6004,56.5028,56.5028,17442.0
2021-09-30 15:00:00,63.68,63.79,63.68,63.77,25148.0,56.4851,56.5826,56.4851,56.5649,25148.0
2021-09-30 15:10:00,63.79,63.87,63.76,63.79,19398.0,56.5826,56.6536,56.556,56.5826,19398.0
2021-09-30 15:20:00,63.77,63.8,63.58,63.7,32440.0,56.5649,56.5915,56.3964,56.5028,32440.0
2021-09-30 15:30:00,63.71,63.83,63.69,63.69,35690.0,56.5117,56.6181,56.4939,56.4939,35690.0
2021-09-30 15:40:00,63.72,63.73,63.55,63.6,56202.0,56.5205,56.5294,56.3697,56.4141,56202.0
2021-09-30 15:50:00,63.52,63.52,63.23,63.24,309580.0,56.3431,56.3431,56.0859,56.0948,309580.0
2021-10-01 09:30:00,63.79,64.1,63.2,63.38,40354.0,56.5826,56.8576,56.0593,56.219,40354.0
2021-10-01 09:40:00,63.4,63.49,63.32,63.38,12000.0,56.2367,56.3165,56.1657,56.219,12000.0
2021-10-01 09:50:00,63.37,63.37,62.98,63.07,11522.0,56.2101,56.2101,55.8641,55.944,11522.0
2021-10-01 10:00:00,63.04,63.35,62.98,63.29,31748.0,55.9174,56.1923,55.8641,56.1391,31748.0
2021-10-01 10:10:00,63.27,63.32,62.99,63.0,68608.0,56.1214,56.1657,55.873,55.8819,68608.0
2021-10-01 10:20:00,62.95,62.97,62.76,62.93,19414.0,55.8375,55.8553,55.669,55.8198,19414.0
2021-10-01 10:30:00,62.94,63.06,62.92,63.0,24124.0,55.8287,55.9351,55.8109,55.8819,24124.0
2021-10-01 10:40:00,62.99,63.01,62.79,62.83,10228.0,55.873,55.8908,55.6956,55.7311,10228.0
2021-10-01 10:50:00,62.82,63.09,62.81,63.09,12582.0,55.7222,55.9617,55.7134,55.9617,12582.0
2021-10-01 11:00:00,63.06,63.1,62.91,62.95,9052.0,55.9351,55.9706,55.8021,55.8375,9052.0
2021-10-01 11:10:00,62.97,63.31,62.97,63.24,8110.0,55.8553,56.1569,55.8553,56.0948,8110.0
2021-10-01 11:20:00,63.17,63.32,63.02,63.04,19984.0,56.0327,56.1657,55.8996,55.9174,19984.0
2021-10-01 11:30:00,62.95,63.14,62.87,63.12,18914.0,55.8375,56.0061,55.7666,55.9883,18914.0
2021-10-01 11:40:00,63.13,63.26,63.12,63.26,17964.0,55.9972,56.1125,55.9883,56.1125,17964.0
2021-10-01 11:50:00,63.23,63.27,63.12,63.17,19782.0,56.0859,56.1214,55.9883,56.0327,19782.0
2021-10-01 12:00:00,63.18,63.21,63.11,63.15,13482.0,56.0416,56.0682,55.9795,56.0149,13482.0
2021-10-01 12:10:00,63.14,63.15,63.04,63.09,22516.0,56.0061,56.0149,55.9174,55.9617,22516.0
2021-10-01 12:20:00,63.11,63.13,63.06,63.06,14000.0,55.9795,55.9972,55.9351,55.9351,14000.0
2021-10-01 12:30:00,63.05,63.08,62.97,63.0,21538.0,55.9262,55.9528,55.8553,55.8819,21538.0
2021-10-01 12:40:00,63.01,63.1,63.01,63.02,24006.0,55.8908,55.9706,55.8908,55.8996,24006.0
2021-10-01 12:50:00,63.02,63.05,62.97,62.97,14584.0,55.8996,55.9262,55.8553,55.8553,14584.0
2021-10-01 13:00:00,62.96,63.01,62.93,63.01,20346.0,55.8464,55.8908,55.8198,55.8908,20346.0
2021-10-01 13:10:00,63.01,63.01,62.94,62.94,14692.0,55.8908,55.8908,55.8287,55.8287,14692.0
2021-10-01 13:20:00,62.92,62.93,62.85,62.87,17668.0,55.8109,55.8198,55.7488,55.7666,17668.0
2021-10-01 13:30:00,62.85,63.02,62.85,62.99,20836.0,55.7488,55.8996,55.7488,55.873,20836.0
2021-10-01 13:40:00,63.02,63.21,63.01,63.2,23196.0,55.8996,56.0682,55.8908,56.0593,23196.0
2021-10-01 13:50:00,63.19,63.21,63.06,63.06,22660.0,56.0504,56.0682,55.9351,55.9351,22660.0
2021-10-01 14:00:00,63.07,63.22,63.07,63.2,20790.0,55.944,56.077,55.944,56.0593,20790.0
2021-10-01 14:10:00,63.2,63.31,63.2,63.26,17688.0,56.0593,56.1569,56.0593,56.1125,17688.0
2021-10-01 14:20:00,63.26,63.34,63.23,63.23,38596.0,56.1125,56.1835,56.0859,56.0859,38596.0
2021-10-01 14:30:00,63.24,63.26,63.18,63.24,16822.0,56.0948,56.1125,56.0416,56.0948,16822.0
2021-10-01 14:40:00,63.24,63.24,63.08,63.12,17606.0,56.0948,56.0948,55.9528,55.9883,17606.0
2021-10-01 14:50:00,63.13,63.22,63.12,63.2,25648.0,55.9972,56.077,55.9883,56.0593,25648.0
2021-10-01 15:00:00,63.22,63.29,63.21,63.29,21584.0,56.077,56.1391,56.0682,56.1391,21584.0
2021-10-01 15:10:00,63.29,63.34,63.19,63.2,25348.0,56.1391,56.1835,56.0504,56.0593,25348.0
2021-10-01 15:20:00,63.22,63.27,63.1,63.1,29890.0,56.077,56.1214,55.9706,55.9706,29890.0
2021-10-01 15:30:00,63.1,63.11,62.79,62.79,31210.0,55.9706,55.9795,55.6956,55.6956,31210.0
2021-10-01 15:40:00,62.8,62.9,62.77,62.81,47566.0,55.7045,55.7932,55.6779,55.7134,47566.0
2021-10-01 15:50:00,62.81,62.95,62.68,62.81,252668.0,55.7134,55.8375,55.598,55.7134,252668.0
2021-10-04 09:30:00,62.5,63.22,62.47,63.22,45596.0,55.4384,56.077,55.4118,56.077,45596.0
2021-10-04 09:40:00,63.2,63.56,63.12,63.52,33262.0,56.0593,56.3786,55.9883,56.3431,33262.0
2021-10-04 09:50:00,63.52,63.53,63.1,63.2,24850.0,56.3431,56.352,55.9706,56.0593,24850.0
2021-10-04 10:00:00,63.17,63.32,62.84,62.9,28304.0,56.0327,56.1657,55.74,55.7932,28304.0
2021-10-04 10:10:00,62.91,63.12,62.91,63.01,38118.0,55.8021,55.9883,55.8021,55.8908,38118.0
2021-10-04 10:20:00,63.04,63.04,62.82,62.91,46254.0,55.9174,55.9174,55.7222,55.8021,46254.0
2021-10-04 10:30:00,62.91,62.99,62.65,62.7,41556.0,55.8021,55.873,55.5714,55.6158,41556.0
2021-10-04 10:40:00,62.72,62.97,62.71,62.91,19616.0,55.6335,55.8553,55.6247,55.8021,19616.0
2021-10-04 10:50:00,62.96,63.01,62.58,62.6,15936.0,55.8464,55.8908,55.5093,55.5271,15936.0
2021-10-04 11:00:00,62.58,62.66,62.54,62.59,16156.0,55.5093,55.5803,55.4739,55.5182,16156.0
2021-10-04 11:10:00,62.58,62.88,62.58,62.82,16416.0,55.5093,55.7754,55.5093,55.7222,16416.0
2021-10-04 11:20:00,62.83,62.84,62.66,62.73,23194.0,55.7311,55.74,55.5803,55.6424,23194.0
2021-10-04 11:30:00,62.73,62.73,62.54,62.58,13372.0,55.6424,55.6424,55.4739,55.5093,13372.0
2021-10-04 11:40:00,62.55,62.73,62.54,62.71,15440.0,55.4827,55.6424,55.4739,55.6247,15440.0
2021-10-04 11:50:00,62.71,62.9,62.68,62.88,27794.0,55.6247,55.7932,55.598,55.7754,27794.0
2021-10-04 12:00:00,62.85,62.9,62.82,62.85,33422.0,55.7488,55.7932,55.7222,55.7488,33422.0
2021-10-04 12:10:00,62.83,62.9,62.82,62.86,31156.0,55.7311,55.7932,55.7222,55.7577,31156.0
2021-10-04 12:20:00,62.87,62.92,62.84,62.87,36050.0,55.7666,55.8109,55.74,55.7666,36050.0
2021-10-04 12:30:00,62.88,62.96,62.87,62.93,17264.0,55.7754,55.8464,55.7666,55.8198,17264.0
2021-10-04 12:40:00,62.92,62.92,62.8,62.85,20646.0,55.8109,55.8109,55.7045,55.7488,20646.0
2021-10-04 12:50:00,62.87,63.01,62.84,62.91,18946.0,55.7666,55.8908,55.74,55.8021,18946.0
2021-10-04 13:00:00,62.91,62.91,62.77,62.9,16648.0,55.8021,55.8021,55.6779,55.7932,16648.0
2021-10-04 13:10:00,62.88,62.99,62.85,62.98,51560.0,55.7754,55.873,55.7488,55.8641,51560.0
2021-10-04 13:20:00,62.99,63.09,62.93,62.94,43594.0,55.873,55.9617,55.8198,55.8287,43594.0
2021-10-04 13:30:00,62.96,62.99,62.89,62.93,37922.0,55.8464,55.873,55.7843,55.8198,37922.0
2021-10-04 13:40:00,62.91,62.97,62.86,62.97,20972.0,55.8021,55.8553,55.7577,55.8553,20972.0
2021-10-04 13:50:00,62.97,62.99,62.91,62.92,20074.0,55.8553,55.873,55.8021,55.8109,20074.0
2021-10-04 14:00:00,62.93,62.99,62.81,62.82,54102.0,55.8198,55.873,55.7134,55.7222,54102.0
2021-10-04 14:10:00,62.8,62.94,62.72,62.92,44964.0,55.7045,55.8287,55.6335,55.8109,44964.0
2021-10-04 14:20:00,62.93,62.98,62.82,62.96,39212.0,55.8198,55.8641,55.7222,55.8464,39212.0
2021-10-04 14:30:00,62.95,63.01,62.89,62.97,56602.0,55.8375,55.8908,55.7843,55.8553,56602.0
2021-10-04 14:40:00,62.94,63.04,62.94,62.98,23830.0,55.8287,55.9174,55.8287,55.8641,23830.0
2021-10-04 14:50:00,62.99,63.0,62.93,62.96,31926.0,55.873,55.8819,55.8198,55.8464,31926.0
2021-10-04 15:00:00,62.95,63.07,62.93,63.02,39436.0,55.8375,55.944,55.8198,55.8996,39436.0
2021-10-04 15:10:00,63.0,63.1,62.97,62.99,30986.0,55.8819,55.9706,55.8553,55.873,30986.0
2021-10-04 15:20:00,62.99,63.1,62.98,63.1,25306.0,55.873,55.9706,55.8641,55.9706,25306.0
2021-10-04 15:30:00,63.1,63.2,63.02,63.11,53176.0,55.9706,56.0593,55.8996,55.9795,53176.0
2021-10-04 15:40:00,63.11,63.37,63.06,63.33,102230.0,55.9795,56.2101,55.9351,56.1746,102230.0
2021-10-04 15:50:00,63.31,63.31,63.06,63.25,194122.0,56.1569,56.1569,55.9351,56.1036,194122.0
2021-10-05 09:30:00,63.32,63.43,63.1,63.3,39354.0,56.1657,56.2633,55.9706,56.148,39354.0
2021-10-05 09:40:00,63.32,63.48,63.08,63.34,40012.0,56.1657,56.3077,55.9528,56.1835,40012.0
2021-10-05 09:50:00,63.37,63.43,63.34,63.4,19696.0,56.2101,56.2633,56.1835,56.2367,19696.0
2021-10-05 10:00:00,63.44,63.6,63.41,63.57,17236.0,56.2722,56.4141,56.2456,56.3875,17236.0
2021-10-05 10:10:00,63.56,63.72,63.56,63.66,14710.0,56.3786,56.5205,56.3786,56.4673,14710.0
2021-10-05 10:20:00,63.68,63.72,63.57,63.63,15570.0,56.4851,56.5205,56.3875,56.4407,15570.0
2021-10-05 10:30:00,63.6,63.76,63.35,63.35,36848.0,56.4141,56.556,56.1923,56.1923,36848.0
2021-10-05 10:40:00,63.34,63.35,63.17,63.26,36788.0,56.1835,56.1923,56.0327,56.1125,36788.0
2021-10-05 10:50:00,63.26,63.37,63.25,63.33,9504.0,56.1125,56.2101,56.1036,56.1746,9504.0
2021-10-05 11:00:00,63.31,63.4,63.26,63.34,13004.0,56.1569,56.2367,56.1125,56.1835,13004.0
2021-10-05 11:10:00,63.35,63.54,63.35,63.54,11408.0,56.1923,56.3609,56.1923,56.3609,11408.0
2021-10-05 11:20:00,63.55,63.6,63.46,63.46,19570.0,56.3697,56.4141,56.2899,56.2899,19570.0
2021-10-05 11:30:00,63.47,63.49,63.35,63.35,19944.0,56.2988,56.3165,56.1923,56.1923,19944.0
2021-10-05 11:40:00,63.34,63.37,63.26,63.34,11912.0,56.1835,56.2101,56.1125,56.1835,11912.0
2021-10-05 11:50:00,63.35,63.42,63.29,63.34,14748.0,56.1923,56.2544,56.1391,56.1835,14748.0
2021-10-05 12:00:00,63.31,63.33,63.24,63.33,6358.0,56.1569,56.1746,56.0948,56.1746,6358.0
2021-10-05 12:10:00,63.34,63.34,63.18,63.18,6948.0,56.1835,56.1835,56.0416,56.0416,6948.0
2021-10-05 12:20:00,63.2,63.22,63.09,63.22,30200.0,56.0593,56.077,55.9617,56.077,30200.0
2021-10-05 12:30:00,63.2,63.21,63.12,63.13,25674.0,56.0593,56.0682,55.9883,55.9972,25674.0
2021-10-05 12:40:00,63.13,63.19,63.1,63.12,10242.0,55.9972,56.0504,55.9706,55.9883,10242.0
2021-10-05 12:50:00,63.13,63.13,63.05,63.13,12214.0,55.9972,55.9972,55.9262,55.9972,12214.0
2021-10-05 13:00:00,63.16,63.16,63.09,63.13,14728.0,56.0238,56.0238,55.9617,55.9972,14728.0
2021-10-05 13:10:00,63.18,63.18,63.1,63.15,21628.0,56.0416,56.0416,55.9706,56.0149,21628.0
2021-10-05 13:20:00,63.15,63.18,63.1,63.13,18116.0,56.0149,56.0416,55.9706,55.9972,18116.0
2021-10-05 13:30:00,63.15,63.19,63.1,63.14,14908.0,56.0149,56.0504,55.9706,56.0061,14908.0
2021-10-05 13:40:00,63.15,63.32,63.13,63.27,38144.0,56.0149,56.1657,55.9972,56.1214,38144.0
2021-10-05 13:50:00,63.28,63.34,63.27,63.28,16774.0,56.1303,56.1835,56.1214,56.1303,16774.0
2021-10-05 14:00:00,63.3,63.31,63.25,63.29,103276.0,56.148,56.1569,56.1036,56.1391,103276.0
2021-10-05 14:10:00,63.28,63.32,63.27,63.32,44484.0,56.1303,56.1657,56.1214,56.1657,44484.0
2021-10-05 14:20:00,63.31,63.34,63.3,63.3,60260.0,56.1569,56.1835,56.148,56.148,60260.0
2021-10-05 14:30:00,63.37,63.42,63.34,63.37,13456.0,56.2101,56.2544,56.1835,56.2101,13456.0
2021-10-05 14:40:00,63.36,63.44,63.35,63.37,35334.0,56.2012,56.2722,56.1923,56.2101,35334.0
2021-10-05 14:50:00,63.38,63.39,63.26,63.26,27368.0,56.219,56.2278,56.1125,56.1125,27368.0
2021-10-05 15:00:00,63.26,63.31,63.22,63.22,63970.0,56.1125,56.1569,56.077,56.077,63970.0
2021-10-05 15:10:00,63.21,63.28,63.21,63.25,22924.0,56.0682,56.1303,56.0682,56.1036,22924.0
2021-10-05 15:20:00,63.24,63.29,63.2,63.27,18170.0,56.0948,56.1391,56.0593,56.1214,18170.0
2021-10-05 15:30:00,63.26,63.36,63.23,63.32,17800.0,56.1125,56.2012,56.0859,56.1657,17800.0
2021-10-05 15:40:00,63.33,63.37,63.26,63.28,26746.0,56.1746,56.2101,56.1125,56.1303,26746.0
2021-10-05 15:50:00,63.27,63.43,63.26,63.32,181012.0,56.1214,56.2633,56.1125,56.1657,181012.0
2021-10-06 09:30:00,62.86,63.26,62.79,62.99,31948.0,55.7577,56.1125,55.6956,55.873,31948.0
2021-10-06 09:40:00,63.05,63.05,62.83,62.85,9842.0,55.9262,55.9262,55.7311,55.7488,9842.0
2021-10-06 09:50:00,62.88,62.89,62.67,62.73,21510.0,55.7754,55.7843,55.5892,55.6424,21510.0
2021-10-06 10:00:00,62.69,62.9,62.68,62.81,24554.0,55.6069,55.7932,55.598,55.7134,24554.0
2021-10-06 10:10:00,62.79,62.83,62.51,62.52,21406.0,55.6956,55.7311,55.4473,55.4561,21406.0
2021-10-06 10:20:00,62.55,62.78,62.47,62.76,26014.0,55.4827,55.6867,55.4118,55.669,26014.0
2021-10-06 10:30:00,62.79,62.88,62.77,62.88,17046.0,55.6956,55.7754,55.6779,55.7754,17046.0
2021-10-06 10:40:00,62.9,62.95,62.66,62.74,15774.0,55.7932,55.8375,55.5803,55.6513,15774.0
2021-10-06 10:50:00,62.74,62.88,62.73,62.85,10728.0,55.6513,55.7754,55.6424,55.7488,10728.0
2021-10-06 11:00:00,62.86,62.94,62.73,62.76,26762.0,55.7577,55.8287,55.6424,55.669,26762.0
2021-10-06 11:10:00,62.76,62.85,62.66,62.85,24606.0,55.669,55.7488,55.5803,55.7488,24606.0
2021-10-06 11:20:00,62.86,62.86,62.72,62.72,22516.0,55.7577,55.7577,55.6335,55.6335,22516.0
2021-10-06 11:30:00,62.76,62.76,62.54,62.57,18364.0,55.669,55.669,55.4739,55.5005,18364.0
2021-10-06 11:40:00,62.62,62.65,62.54,62.62,14702.0,55.5448,55.5714,55.4739,55.5448,14702.0
2021-10-06 11:50:00,62.63,62.72,62.63,62.69,13580.0,55.5537,55.6335,55.5537,55.6069,13580.0
2021-10-06 12:00:00,62.7,62.7,62.56,62.6,27966.0,55.6158,55.6158,55.4916,55.5271,27966.0
2021-10-06 12:10:00,62.6,62.63,62.52,62.6,15478.0,55.5271,55.5537,55.4561,55.5271,15478.0
2021-10-06 12:20:00,62.61,62.61,62.44,62.52,43036.0,55.536,55.536,55.3852,55.4561,43036.0
2021-10-06 12:30:00,62.52,62.58,62.5,62.56,23364.0,55.4561,55.5093,55.4384,55.4916,23364.0
2021-10-06 12:40:00,62.57,62.63,62.52,62.54,36766.0,55.5005,55.5537,55.4561,55.4739,36766.0
2021-10-06 12:50:00,62.56,62.57,62.49,62.51,23108.0,55.4916,55.5005,55.4295,55.4473,23108.0
2021-10-06 13:00:00,62.52,62.59,62.52,62.54,31998.0,55.4561,55.5182,55.4561,55.4739,31998.0
2021-10-06 13:10:00,62.58,62.75,62.54,62.69,46504.0,55.5093,55.6601,55.4739,55.6069,46504.0
2021-10-06 13:20:00,62.69,62.76,62.68,62.72,46510.0,55.6069,55.669,55.598,55.6335,46510.0
2021-10-06 13:30:00,62.72,62.87,62.71,62.84,114750.0,55.6335,55.7666,55.6247,55.74,114750.0
2021-10-06 13:40:00,62.87,62.88,62.73,62.8,169906.0,55.7666,55.7754,55.6424,55.7045,169906.0
2021-10-06 13:50:00,62.77,62.86,62.7,62.82,94986.0,55.6779,55.7577,55.6158,55.7222,94986.0
2021-10-06 14:00:00,62.84,62.88,62.74,62.84,162934.0,55.74,55.7754,55.6513,55.74,162934.0
2021-10-06 14:10:00,62.82,63.21,62.81,63.13,121800.0,55.7222,56.0682,55.7134,55.9972,121800.0
2021-10-06 14:20:00,63.14,63.14,62.95,63.02,145020.0,56.0061,56.0061,55.8375,55.8996,145020.0
2021-10-06 14:30:00,63.02,63.21,63.01,63.21,139158.0,55.8996,56.0682,55.8908,56.0682,139158.0
2021-10-06 14:40:00,63.21,63.28,63.07,63.1,117784.0,56.0682,56.1303,55.944,55.9706,117784.0
2021-10-06 14:50:00,63.12,63.31,63.03,63.19,167224.0,55.9883,56.1569,55.9085,56.0504,167224.0
2021-10-06 15:00:00,63.2,63.23,63.13,63.18,36938.0,56.0593,56.0859,55.9972,56.0416,36938.0
2021-10-06 15:10:00,63.21,63.52,63.2,63.48,37860.0,56.0682,56.3431,56.0593,56.3077,37860.0
2021-10-06 15:20:00,63.52,63.55,63.39,63.42,48482.0,56.3431,56.3697,56.2278,56.2544,48482.0
2021-10-06 15:30:00,63.43,63.6,63.41,63.57,58586.0,56.2633,56.4141,56.2456,56.3875,58586.0
2021-10-06 15:40:00,63.57,63.73,63.56,63.72,102118.0,56.3875,56.5294,56.3786,56.5205,102118.0
2021-10-06 15:50:00,63.76,63.98,63.72,63.88,395674.0,56.556,56.7512,56.5205,56.6625,395674.0
2021-10-07 09:30:00,64.2,64.28,63.83,64.13,41036.0,56.9463,57.0173,56.6181,56.8842,41036.0
2021-10-07 09:40:00,64.16,64.23,63.95,63.97,8270.0,56.9108,56.9729,56.7246,56.7423,8270.0
2021-10-07 09:50:00,64.05,64.4,63.99,64.3,30668.0,56.8133,57.1237,56.76,57.035,30668.0
2021-10-07 10:00:00,64.32,64.36,64.24,64.34,54666.0,57.0527,57.0882,56.9818,57.0705,54666.0
2021-10-07 10:10:00,64.33,64.36,64.21,64.21,21270.0,57.0616,57.0882,56.9552,56.9552,21270.0
2021-10-07 10:20:00,64.17,64.2,64.06,64.11,21678.0,56.9197,56.9463,56.8221,56.8665,21678.0
2021-10-07 10:30:00,64.11,64.24,64.08,64.08,17566.0,56.8665,56.9818,56.8399,56.8399,17566.0
2021-10-07 10:40:00,64.1,64.11,64.0,64.02,17576.0,56.8576,56.8665,56.7689,56.7866,17576.0
2021-10-07 10:50:00,64.0,64.2,63.95,64.11,22094.0,56.7689,56.9463,56.7246,56.8665,22094.0
2021-10-07 11:00:00,64.14,64.17,64.07,64.09,21824.0,56.8931,56.9197,56.831,56.8487,21824.0
2021-10-07 11:10:00,64.08,64.09,63.91,63.92,24124.0,56.8399,56.8487,56.6891,56.6979,24124.0
2021-10-07 11:20:00,63.92,63.95,63.84,63.88,18798.0,56.6979,56.7246,56.627,56.6625,18798.0
2021-10-07 11:30:00,63.88,64.01,63.88,63.97,17658.0,56.6625,56.7778,56.6625,56.7423,17658.0
2021-10-07 11:40:00,63.99,64.05,63.94,64.02,23650.0,56.76,56.8133,56.7157,56.7866,23650.0
2021-10-07 11:50:00,64.01,64.01,63.94,63.98,16242.0,56.7778,56.7778,56.7157,56.7512,16242.0
2021-10-07 12:00:00,64.0,64.03,63.94,63.95,9712.0,56.7689,56.7955,56.7157,56.7246,9712.0
2021-10-07 12:10:00,63.94,63.95,63.85,63.85,19358.0,56.7157,56.7246,56.6359,56.6359,19358.0
2021-10-07 12:20:00,63.83,63.9,63.74,63.85,15088.0,56.6181,56.6802,56.5383,56.6359,15088.0
2021-10-07 12:30:00,63.87,63.87,63.74,63.76,57752.0,56.6536,56.6536,56.5383,56.556,57752.0
2021-10-07 12:40:00,63.74,63.74,63.62,63.67,20120.0,56.5383,56.5383,56.4318,56.4762,20120.0
2021-10-07 12:50:00,63.66,63.76,63.66,63.72,20810.0,56.4673,56.556,56.4673,56.5205,20810.0
2021-10-07 13:00:00,63.7,63.7,63.63,63.68,40308.0,56.5028,56.5028,56.4407,56.4851,40308.0
2021-10-07 13:10:00,63.69,63.72,63.6,63.61,20172.0,56.4939,56.5205,56.4141,56.423,20172.0
2021-10-07 13:20:00,63.59,63.68,63.57,63.67,23148.0,56.4052,56.4851,56.3875,56.4762,23148.0
2021-10-07 13:30:00,63.67,63.67,63.55,63.57,30662.0,56.4762,56.4762,56.3697,56.3875,30662.0
2021-10-07 13:40:00,63.59,63.6,63.49,63.52,34864.0,56.4052,56.4141,56.3165,56.3431,34864.0
2021-10-07 13:50:00,63.52,63.58,63.47,63.47,43432.0,56.3431,56.3964,56.2988,56.2988,43432.0
2021-10-07 14:00:00,63.48,63.49,63.27,63.27,79374.0,56.3077,56.3165,56.1214,56.1214,79374.0
2021-10-07 14:10:00,63.26,63.27,63.14,63.26,94114.0,56.1125,56.1214,56.0061,56.1125,94114.0
2021-10-07 14:20:00,63.27,63.28,63.09,63.09,75102.0,56.1214,56.1303,55.9617,55.9617,75102.0
2021-10-07 14:30:00,63.07,63.13,62.99,62.99,80678.0,55.944,55.9972,55.873,55.873,80678.0
2021-10-07 14:40:00,62.99,63.07,62.92,62.97,80076.0,55.873,55.944,55.8109,55.8553,80076.0
2021-10-07 14:50:00,62.96,62.99,62.85,62.87,122936.0,55.8464,55.873,55.7488,55.7666,122936.0
2021-10-07 15:00:00,62.85,62.87,62.64,62.69,132646.0,55.7488,55.7666,55.5626,55.6069,132646.0
2021-10-07 15:10:00,62.68,62.7,62.58,62.62,280102.0,55.598,55.6158,55.5093,55.5448,280102.0
2021-10-07 15:20:00,62.63,62.71,62.5,62.65,254930.0,55.5537,55.6247,55.4384,55.5714,254930.0
2021-10-07 15:30:00,62.67,62.75,62.6,62.66,186052.0,55.5892,55.6601,55.5271,55.5803,186052.0
2021-10-07 15:40:00,62.66,62.74,62.53,62.66,164254.0,55.5803,55.6513,55.465,55.5803,164254.0
2021-10-07 15:50:00,62.65,62.81,62.6,62.8,630790.0,55.5714,55.7134,55.5271,55.7045,630790.0
2021-10-08 09:30:00,62.89,63.04,62.74,62.92,32364.0,55.7843,55.9174,55.6513,55.8109,32364.0
2021-10-08 09:40:00,62.85,63.0,62.77,62.92,9080.0,55.7488,55.8819,55.6779,55.8109,9080.0
2021-10-08 09:50:00,62.86,63.07,62.81,62.97,19072.0,55.7577,55.944,55.7134,55.8553,19072.0
2021-10-08 10:00:00,62.97,63.24,62.97,63.18,32540.0,55.8553,56.0948,55.8553,56.0416,32540.0
2021-10-08 10:10:00,63.16,63.17,63.02,63.02,14672.0,56.0238,56.0327,55.8996,55.8996,14672.0
2021-10-08 10:20:00,63.06,63.06,62.87,62.91,6066.0,55.9351,55.9351,55.7666,55.8021,6066.0
2021-10-08 10:30:00,62.93,62.94,62.78,62.8,14416.0,55.8198,55.8287,55.6867,55.7045,14416.0
2021-10-08 10:40:00,62.81,63.04,62.77,62.96,18600.0,55.7134,55.9174,55.6779,55.8464,18600.0
2021-10-08 10:50:00,62.9,62.9,62.78,62.87,13246.0,55.7932,55.7932,55.6867,55.7666,13246.0
2021-10-08 11:00:00,62.85,62.93,62.78,62.81,21984.0,55.7488,55.8198,55.6867,55.7134,21984.0
2021-10-08 11:10:00,62.83,62.9,62.76,62.88,43426.0,55.7311,55.7932,55.669,55.7754,43426.0
2021-10-08 11:20:00,62.88,63.03,62.88,63.01,29334.0,55.7754,55.9085,55.7754,55.8908,29334.0
2021-10-08 11:30:00,63.0,63.03,62.8,62.83,16462.0,55.8819,55.9085,55.7045,55.7311,16462.0
2021-10-08 11:40:00,62.83,62.88,62.79,62.83,15250.0,55.7311,55.7754,55.6956,55.7311,15250.0
2021-10-08 11:50:00,62.87,62.87,62.75,62.79,14794.0,55.7666,55.7666,55.6601,55.6956,14794.0
2021-10-08 12:00:00,62.77,62.82,62.73,62.76,24310.0,55.6779,55.7222,55.6424,55.669,24310.0
2021-10-08 12:10:00,62.76,62.83,62.74,62.78,49632.0,55.669,55.7311,55.6513,55.6867,49632.0
2021-10-08 12:20:00,62.78,62.82,62.74,62.77,23038.0,55.6867,55.7222,55.6513,55.6779,23038.0
2021-10-08 12:30:00,62.77,62.77,62.71,62.74,15404.0,55.6779,55.6779,55.6247,55.6513,15404.0
2021-10-08 12:40:00,62.76,62.77,62.67,62.67,14390.0,55.669,55.6779,55.5892,55.5892,14390.0
2021-10-08 12:50:00,62.68,62.7,62.6,62.61,25804.0,55.598,55.6158,55.5271,55.536,25804.0
2021-10-08 13:00:00,62.6,62.6,62.54,62.56,21606.0,55.5271,55.5271,55.4739,55.4916,21606.0
2021-10-08 13:10:00,62.57,62.68,62.56,62.58,15776.0,55.5005,55.598,55.4916,55.5093,15776.0
2021-10-08 13:20:00,62.59,62.61,62.49,62.57,35400.0,55.5182,55.536,55.4295,55.5005,35400.0
2021-10-08 13:30:00,62.57,62.69,62.56,62.67,18496.0,55.5005,55.6069,55.4916,55.5892,18496.0
2021-10-08 13:40:00,62.65,62.65,62.5,62.51,33524.0,55.5714,55.5714,55.4384,55.4473,33524.0
2021-10-08 13:50:00,62.52,62.54,62.43,62.5,71676.0,55.4561,55.4739,55.3763,55.4384,71676.0
2021-10-08 14:00:00,62.49,62.61,62.49,62.58,93392.0,55.4295,55.536,55.4295,55.5093,93392.0
2021-10-08 14:10:00,62.58,62.59,62.53,62.55,24684.0,55.5093,55.5182,55.465,55.4827,24684.0
2021-10-08 14:20:00,62.56,62.58,62.52,62.54,35020.0,55.4916,55.5093,55.4561,55.4739,35020.0
2021-10-08 14:30:00,62.56,62.57,62.49,62.55,42762.0,55.4916,55.5005,55.4295,55.4827,42762.0
2021-10-08 14:40:00,62.56,62.56,62.49,62.52,37212.0,55.4916,55.4916,55.4295,55.4561,37212.0
2021-10-08 14:50:00,62.52,62.59,62.48,62.49,47104.0,55.4561,55.5182,55.4206,55.4295,47104.0
2021-10-08 15:00:00,62.5,62.65,62.5,62.65,30342.0,55.4384,55.5714,55.4384,55.5714,30342.0
2021-10-08 15:10:00,62.65,62.66,62.49,62.55,46642.0,55.5714,55.5803,55.4295,55.4827,46642.0
2021-10-08 15:20:00,62.55,62.56,62.49,62.55,70430.0,55.4827,55.4916,55.4295,55.4827,70430.0
2021-10-08 15:30:00,62.54,62.56,62.29,62.29,63606.0,55.4739,55.4916,55.2521,55.2521,63606.0
2021-10-08 15:40:00,62.29,62.31,62.05,62.31,191002.0,55.2521,55.2698,55.0392,55.2698,191002.0
2021-10-08 15:50:00,62.29,62.37,62.18,62.31,209660.0,55.2521,55.3231,55.1545,55.2698,209660.0
2021-10-11 09:30:00,62.29,62.41,62.04,62.2,40254.0,55.2521,55.3586,55.0304,55.1723,40254.0
2021-10-11 09:40:00,62.23,62.32,62.13,62.15,11658.0,55.1989,55.2787,55.1102,55.1279,11658.0
2021-10-11 09:50:00,62.1,62.42,62.02,62.32,28448.0,55.0836,55.3674,55.0126,55.2787,28448.0
2021-10-11 10:00:00,62.39,62.44,62.27,62.27,21756.0,55.3408,55.3852,55.2344,55.2344,21756.0
2021-10-11 10:10:00,62.31,62.34,62.19,62.24,10952.0,55.2698,55.2965,55.1634,55.2078,10952.0
2021-10-11 10:20:00,62.24,62.28,62.16,62.27,15852.0,55.2078,55.2432,55.1368,55.2344,15852.0
2021-10-11 10:30:00,62.29,62.31,62.18,62.22,18328.0,55.2521,55.2698,55.1545,55.19,18328.0
2021-10-11 10:40:00,62.26,62.37,62.26,62.37,25798.0,55.2255,55.3231,55.2255,55.3231,25798.0
2021-10-11 10:50:00,62.34,62.37,62.31,62.35,9326.0,55.2965,55.3231,55.2698,55.3053,9326.0
2021-10-11 11:00:00,62.31,62.33,62.13,62.13,25674.0,55.2698,55.2876,55.1102,55.1102,25674.0
2021-10-11 11:10:00,62.13,62.13,61.97,61.97,24968.0,55.1102,55.1102,54.9683,54.9683,24968.0
2021-10-11 11:20:00,62.02,62.02,61.94,61.95,11816.0,55.0126,55.0126,54.9417,54.9505,11816.0
2021-10-11 11:30:00,61.95,62.13,61.95,62.04,46644.0,54.9505,55.1102,54.9505,55.0304,46644.0
2021-10-11 11:40:00,62.04,62.1,61.99,62.04,79848.0,55.0304,55.0836,54.986,55.0304,79848.0
2021-10-11 11:50:00,62.02,62.04,61.95,61.97,22202.0,55.0126,55.0304,54.9505,54.9683,22202.0
2021-10-11 12:00:00,61.97,61.99,61.79,61.85,16402.0,54.9683,54.986,54.8086,54.8618,16402.0
2021-10-11 12:10:00,61.9,61.9,61.75,61.75,8938.0,54.9062,54.9062,54.7731,54.7731,8938.0
2021-10-11 12:20:00,61.72,61.82,61.7,61.82,10898.0,54.7465,54.8352,54.7288,54.8352,10898.0
2021-10-11 12:30:00,61.83,61.93,61.81,61.93,16456.0,54.8441,54.9328,54.8263,54.9328,16456.0
2021-10-11 12:40:00,61.92,61.94,61.85,61.85,11628.0,54.9239,54.9417,54.8618,54.8618,11628.0
2021-10-11 12:50:00,61.85,61.88,61.75,61.77,9740.0,54.8618,54.8884,54.7731,54.7909,9740.0
2021-10-11 13:00:00,61.74,61.81,61.73,61.81,9126.0,54.7643,54.8263,54.7554,54.8263,9126.0
2021-10-11 13:10:00,61.8,61.88,61.74,61.78,34122.0,54.8175,54.8884,54.7643,54.7997,34122.0
2021-10-11 13:20:00,61.79,61.79,61.67,61.7,49174.0,54.8086,54.8086,54.7022,54.7288,49174.0
2021-10-11 13:30:00,61.71,61.77,61.67,61.76,11902.0,54.7376,54.7909,54.7022,54.782,11902.0
2021-10-11 13:40:00,61.73,61.75,61.62,61.66,13460.0,54.7554,54.7731,54.6578,54.6933,13460.0
2021-10-11 13:50:00,61.68,61.71,61.55,61.64,22842.0,54.711,54.7376,54.5957,54.6755,22842.0
2021-10-11 14:00:00,61.62,61.68,61.62,61.68,81752.0,54.6578,54.711,54.6578,54.711,81752.0
2021-10-11 14:10:00,61.67,61.77,61.67,61.74,14568.0,54.7022,54.7909,54.7022,54.7643,14568.0
2021-10-11 14:20:00,61.74,61.76,61.65,61.73,18320.0,54.7643,54.782,54.6844,54.7554,18320.0
2021-10-11 14:30:00,61.71,61.77,61.69,61.69,20432.0,54.7376,54.7909,54.7199,54.7199,20432.0
2021-10-11 14:40:00,61.72,61.74,61.69,61.71,19490.0,54.7465,54.7643,54.7199,54.7376,19490.0
2021-10-11 14:50:00,61.7,61.74,61.67,61.68,28698.0,54.7288,54.7643,54.7022,54.711,28698.0
2021-10-11 15:00:00,61.7,61.72,61.58,61.63,46670.0,54.7288,54.7465,54.6223,54.6667,46670.0
2021-10-11 15:10:00,61.63,61.75,61.62,61.69,34672.0,54.6667,54.7731,54.6578,54.7199,34672.0
2021-10-11 15:20:00,61.7,61.76,61.68,61.71,56408.0,54.7288,54.782,54.711,54.7376,56408.0
2021-10-11 15:30:00,61.71,61.74,61.67,61.71,51538.0,54.7376,54.7643,54.7022,54.7376,51538.0
2021-10-11 15:40:00,61.7,61.74,61.65,61.68,70608.0,54.7288,54.7643,54.6844,54.711,70608.0
2021-10-11 15:50:00,61.69,61.7,61.57,61.57,171642.0,54.7199,54.7288,54.6135,54.6135,171642.0
2021-10-12 09:30:00,61.84,61.93,61.56,61.81,73742.0,54.853,54.9328,54.6046,54.8263,73742.0
2021-10-12 09:40:00,61.87,61.93,61.69,61.73,34302.0,54.8796,54.9328,54.7199,54.7554,34302.0
2021-10-12 09:50:00,61.77,62.0,61.71,61.91,49878.0,54.7909,54.9949,54.7376,54.915,49878.0
2021-10-12 10:00:00,61.91,61.95,61.81,61.88,49028.0,54.915,54.9505,54.8263,54.8884,49028.0
2021-10-12 10:10:00,61.89,62.06,61.85,61.91,63640.0,54.8973,55.0481,54.8618,54.915,63640.0
2021-10-12 10:20:00,61.92,62.02,61.85,62.0,124548.0,54.9239,55.0126,54.8618,54.9949,124548.0
2021-10-12 10:30:00,62.02,62.18,61.99,62.1,90198.0,55.0126,55.1545,54.986,55.0836,90198.0
2021-10-12 10:40:00,62.11,62.12,62.02,62.02,31282.0,55.0924,55.1013,55.0126,55.0126,31282.0
2021-10-12 10:50:00,62.03,62.06,61.94,61.98,39492.0,55.0215,55.0481,54.9417,54.9771,39492.0
2021-10-12 11:00:00,61.98,62.04,61.93,62.02,85746.0,54.9771,55.0304,54.9328,55.0126,85746.0
2021-10-12 11:10:00,62.02,62.02,61.93,61.93,23930.0,55.0126,55.0126,54.9328,54.9328,23930.0
2021-10-12 11:20:00,61.94,61.97,61.89,61.92,28698.0,54.9417,54.9683,54.8973,54.9239,28698.0
2021-10-12 11:30:00,61.91,62.01,61.87,61.89,55612.0,54.915,55.0037,54.8796,54.8973,55612.0
2021-10-12 11:40:00,61.88,61.9,61.74,61.77,20518.0,54.8884,54.9062,54.7643,54.7909,20518.0
2021-10-12 11:50:00,61.77,61.82,61.67,61.76,29092.0,54.7909,54.8352,54.7022,54.782,29092.0
2021-10-12 12:00:00,61.74,61.85,61.73,61.79,133972.0,54.7643,54.8618,54.7554,54.8086,133972.0
2021-10-12 12:10:00,61.79,61.81,61.62,61.63,108364.0,54.8086,54.8263,54.6578,54.6667,108364.0
2021-10-12 12:20:00,61.65,61.77,61.65,61.73,23398.0,54.6844,54.7909,54.6844,54.7554,23398.0
2021-10-12 12:30:00,61.74,61.79,61.66,61.73,47038.0,54.7643,54.8086,54.6933,54.7554,47038.0
2021-10-12 12:40:00,61.73,61.78,61.68,61.76,23980.0,54.7554,54.7997,54.711,54.782,23980.0
2021-10-12 12:50:00,61.76,61.77,61.7,61.71,56282.0,54.782,54.7909,54.7288,54.7376,56282.0
2021-10-12 13:00:00,61.71,61.8,61.71,61.74,51072.0,54.7376,54.8175,54.7376,54.7643,51072.0
2021-10-12 13:10:00,61.74,61.79,61.74,61.78,48338.0,54.7643,54.8086,54.7643,54.7997,48338.0
2021-10-12 13:20:00,61.79,61.79,61.71,61.76,88726.0,54.8086,54.8086,54.7376,54.782,88726.0
2021-10-12 13:30:00,61.76,61.77,61.69,61.74,54276.0,54.782,54.7909,54.7199,54.7643,54276.0
2021-10-12 13:40:00,61.75,61.95,61.74,61.94,74076.0,54.7731,54.9505,54.7643,54.9417,74076.0
2021-10-12 13:50:00,61.94,62.01,61.86,61.95,42716.0,54.9417,55.0037,54.8707,54.9505,42716.0
2021-10-12 14:00:00,61.96,62.12,61.96,62.12,30698.0,54.9594,55.1013,54.9594,55.1013,30698.0
2021-10-12 14:10:00,62.12,62.22,62.06,62.17,37766.0,55.1013,55.19,55.0481,55.1457,37766.0
2021-10-12 14:20:00,62.17,62.21,62.13,62.21,24636.0,55.1457,55.1811,55.1102,55.1811,24636.0
2021-10-12 14:30:00,62.23,62.32,62.22,62.25,25410.0,55.1989,55.2787,55.19,55.2166,25410.0
2021-10-12 14:40:00,62.27,62.32,62.23,62.27,95274.0,55.2344,55.2787,55.1989,55.2344,95274.0
2021-10-12 14:50:00,62.26,62.35,62.22,62.22,42798.0,55.2255,55.3053,55.19,55.19,42798.0
2021-10-12 15:00:00,62.22,62.34,62.2,62.34,31030.0,55.19,55.2965,55.1723,55.2965,31030.0
2021-10-12 15:10:00,62.35,62.39,62.26,62.32,101348.0,55.3053,55.3408,55.2255,55.2787,101348.0
2021-10-12 15:20:00,62.31,62.35,62.23,62.28,78472.0,55.2698,55.3053,55.1989,55.2432,78472.0
2021-10-12 15:30:00,62.27,62.29,62.13,62.16,90032.0,55.2344,55.2521,55.1102,55.1368,90032.0
2021-10-12 15:40:00,62.15,62.2,62.03,62.12,138088.0,55.1279,55.1723,55.0215,55.1013,138088.0
2021-10-12 15:50:00,62.12,62.24,62.06,62.2,257832.0,55.1013,55.2078,55.0481,55.1723,257832.0
2021-10-13 09:30:00,61.49,61.94,61.4,61.57,160302.0,54.5425,54.9417,54.4627,54.6135,160302.0
2021-10-13 09:40:00,61.58,61.88,61.38,61.8,157810.0,54.6223,54.8884,54.4449,54.8175,157810.0
2021-10-13 09:50:00,61.8,61.89,61.62,61.81,41166.0,54.8175,54.8973,54.6578,54.8263,41166.0
2021-10-13 10:00:00,61.8,61.81,61.52,61.8,73830.0,54.8175,54.8263,54.5691,54.8175,73830.0
2021-10-13 10:10:00,61.79,61.99,61.71,61.95,29134.0,54.8086,54.986,54.7376,54.9505,29134.0
2021-10-13 10:20:00,61.89,61.99,61.81,61.87,39864.0,54.8973,54.986,54.8263,54.8796,39864.0
2021-10-13 10:30:00,61.91,62.21,61.9,62.08,176674.0,54.915,55.1811,54.9062,55.0658,176674.0
2021-10-13 10:40:00,62.04,62.18,61.99,62.04,17642.0,55.0304,55.1545,54.986,55.0304,17642.0
2021-10-13 10:50:00,62.03,62.09,62.02,62.02,20082.0,55.0215,55.0747,55.0126,55.0126,20082.0
2021-10-13 11:00:00,62.04,62.09,62.02,62.07,14598.0,55.0304,55.0747,55.0126,55.057,14598.0
2021-10-13 11:10:00,62.05,62.29,62.05,62.27,95970.0,55.0392,55.2521,55.0392,55.2344,95970.0
2021-10-13 11:20:00,62.26,62.27,62.18,62.24,59504.0,55.2255,55.2344,55.1545,55.2078,59504.0
2021-10-13 11:30:00,62.23,62.32,62.2,62.3,28850.0,55.1989,55.2787,55.1723,55.261,28850.0
2021-10-13 11:40:00,62.3,62.52,62.3,62.47,15586.0,55.261,55.4561,55.261,55.4118,15586.0
2021-10-13 11:50:00,62.46,62.46,62.3,62.37,14882.0,55.4029,55.4029,55.261,55.3231,14882.0
2021-10-13 12:00:00,62.35,62.4,62.33,62.38,17158.0,55.3053,55.3497,55.2876,55.3319,17158.0
2021-10-13 12:10:00,62.37,62.42,62.32,62.4,39650.0,55.3231,55.3674,55.2787,55.3497,39650.0
2021-10-13 12:20:00,62.38,62.55,62.38,62.5,31248.0,55.3319,55.4827,55.3319,55.4384,31248.0
2021-10-13 12:30:00,62.5,62.56,62.41,62.52,16432.0,55.4384,55.4916,55.3586,55.4561,16432.0
2021-10-13 12:40:00,62.5,62.53,62.38,62.43,89824.0,55.4384,55.465,55.3319,55.3763,89824.0
2021-10-13 12:50:00,62.43,62.49,62.39,62.49,12430.0,55.3763,55.4295,55.3408,55.4295,12430.0
2021-10-13 13:00:00,62.49,62.58,62.44,62.54,52022.0,55.4295,55.5093,55.3852,55.4739,52022.0
2021-10-13 13:10:00,62.52,62.63,62.52,62.63,5380.0,55.4561,55.5537,55.4561,55.5537,5380.0
2021-10-13 13:20:00,62.66,62.77,62.66,62.75,15316.0,55.5803,55.6779,55.5803,55.6601,15316.0
2021-10-13 13:30:00,62.74,62.88,62.72,62.88,24540.0,55.6513,55.7754,55.6335,55.7754,24540.0
2021-10-13 13:40:00,62.88,62.9,62.85,62.85,11576.0,55.7754,55.7932,55.7488,55.7488,11576.0
2021-10-13 13:50:00,62.81,62.93,62.81,62.88,16556.0,55.7134,55.8198,55.7134,55.7754,16556.0
2021-10-13 14:00:00,62.9,63.08,62.87,62.97,97794.0,55.7932,55.9528,55.7666,55.8553,97794.0
2021-10-13 14:10:00,62.95,63.12,62.94,63.11,59182.0,55.8375,55.9883,55.8287,55.9795,59182.0
2021-10-13 14:20:00,63.13,63.17,63.06,63.08,76422.0,55.9972,56.0327,55.9351,55.9528,76422.0
2021-10-13 14:30:00,63.09,63.09,63.0,63.04,33230.0,55.9617,55.9617,55.8819,55.9174,33230.0
2021-10-13 14:40:00,63.02,63.11,62.99,63.1,32912.0,55.8996,55.9795,55.873,55.9706,32912.0
2021-10-13 14:50:00,63.1,63.17,63.09,63.13,22770.0,55.9706,56.0327,55.9617,55.9972,22770.0
2021-10-13 15:00:00,63.15,63.27,63.07,63.27,40420.0,56.0149,56.1214,55.944,56.1214,40420.0
2021-10-13 15:10:00,63.26,63.3,63.17,63.24,33742.0,56.1125,56.148,56.0327,56.0948,33742.0
2021-10-13 15:20:00,63.24,63.27,63.17,63.26,32256.0,56.0948,56.1214,56.0327,56.1125,32256.0
2021-10-13 15:30:00,63.24,63.27,63.15,63.22,44406.0,56.0948,56.1214,56.0149,56.077,44406.0
2021-10-13 15:40:00,63.23,63.37,63.23,63.31,63794.0,56.0859,56.2101,56.0859,56.1569,63794.0
2021-10-13 15:50:00,63.32,63.53,63.32,63.43,376596.0,56.1657,56.352,56.1657,56.2633,376596.0
2021-10-14 09:30:00,63.76,63.76,63.5,63.61,86556.0,56.556,56.556,56.3254,56.423,86556.0
2021-10-14 09:40:00,63.61,63.87,63.61,63.82,11996.0,56.423,56.6536,56.423,56.6092,11996.0
2021-10-14 09:50:00,63.83,64.0,63.82,64.0,21902.0,56.6181,56.7689,56.6092,56.7689,21902.0
2021-10-14 10:00:00,64.0,64.18,63.96,63.99,161084.0,56.7689,56.9286,56.7334,56.76,161084.0
2021-10-14 10:10:00,63.95,64.05,63.9,63.9,20636.0,56.7246,56.8133,56.6802,56.6802,20636.0
2021-10-14 10:20:00,63.93,63.99,63.87,63.95,32548.0,56.7068,56.76,56.6536,56.7246,32548.0
2021-10-14 10:30:00,63.94,63.98,63.68,63.68,61430.0,56.7157,56.7512,56.4851,56.4851,61430.0
2021-10-14 10:40:00,63.67,63.8,63.63,63.75,24736.0,56.4762,56.5915,56.4407,56.5471,24736.0
2021-10-14 10:50:00,63.74,63.74,63.61,63.69,13948.0,56.5383,56.5383,56.423,56.4939,13948.0
2021-10-14 11:00:00,63.7,63.83,63.65,63.78,18874.0,56.5028,56.6181,56.4584,56.5738,18874.0
2021-10-14 11:10:00,63.75,63.75,63.62,63.63,21868.0,56.5471,56.5471,56.4318,56.4407,21868.0
2021-10-14 11:20:00,63.64,63.73,63.61,63.62,28718.0,56.4496,56.5294,56.423,56.4318,28718.0
2021-10-14 11:30:00,63.63,63.72,63.6,63.61,15752.0,56.4407,56.5205,56.4141,56.423,15752.0
2021-10-14 11:40:00,63.61,63.62,63.5,63.52,14224.0,56.423,56.4318,56.3254,56.3431,14224.0
2021-10-14 11:50:00,63.54,63.59,63.51,63.58,17250.0,56.3609,56.4052,56.3343,56.3964,17250.0
2021-10-14 12:00:00,63.58,63.65,63.58,63.65,10404.0,56.3964,56.4584,56.3964,56.4584,10404.0
2021-10-14 12:10:00,63.65,63.7,63.63,63.64,10240.0,56.4584,56.5028,56.4407,56.4496,10240.0
2021-10-14 12:20:00,63.63,63.67,63.63,63.67,14942.0,56.4407,56.4762,56.4407,56.4762,14942.0
2021-10-14 12:30:00,63.68,63.77,63.68,63.77,14330.0,56.4851,56.5649,56.4851,56.5649,14330.0
2021-10-14 12:40:00,63.74,63.88,63.74,63.88,15204.0,56.5383,56.6625,56.5383,56.6625,15204.0
2021-10-14 12:50:00,63.88,63.98,63.87,63.96,8376.0,56.6625,56.7512,56.6536,56.7334,8376.0
2021-10-14 13:00:00,63.97,63.99,63.87,63.9,16654.0,56.7423,56.76,56.6536,56.6802,16654.0
2021-10-14 13:10:00,63.89,63.95,63.85,63.95,9056.0,56.6713,56.7246,56.6359,56.7246,9056.0
2021-10-14 13:20:00,63.91,63.96,63.85,63.85,11320.0,56.6891,56.7334,56.6359,56.6359,11320.0
2021-10-14 13:30:00,63.86,63.93,63.84,63.92,10918.0,56.6447,56.7068,56.627,56.6979,10918.0
2021-10-14 13:40:00,63.92,63.99,63.92,63.98,12152.0,56.6979,56.76,56.6979,56.7512,12152.0
2021-10-14 13:50:00,63.97,63.97,63.94,63.95,7662.0,56.7423,56.7423,56.7157,56.7246,7662.0
2021-10-14 14:00:00,63.95,63.99,63.94,63.98,12296.0,56.7246,56.76,56.7157,56.7512,12296.0
2021-10-14 14:10:00,63.98,64.06,63.98,63.99,17070.0,56.7512,56.8221,56.7512,56.76,17070.0
2021-10-14 14:20:00,63.99,64.0,63.94,63.95,23936.0,56.76,56.7689,56.7157,56.7246,23936.0
2021-10-14 14:30:00,63.95,64.05,63.92,64.02,10800.0,56.7246,56.8133,56.6979,56.7866,10800.0
2021-10-14 14:40:00,64.0,64.01,63.95,63.97,12648.0,56.7689,56.7778,56.7246,56.7423,12648.0
2021-10-14 14:50:00,63.96,63.98,63.85,63.88,20550.0,56.7334,56.7512,56.6359,56.6625,20550.0
2021-10-14 15:00:00,63.85,63.92,63.85,63.92,22162.0,56.6359,56.6979,56.6359,56.6979,22162.0
2021-10-14 15:10:00,63.9,64.05,63.9,64.02,30374.0,56.6802,56.8133,56.6802,56.7866,30374.0
2021-10-14 15:20:00,64.02,64.04,63.95,64.0,18106.0,56.7866,56.8044,56.7246,56.7689,18106.0
2021-10-14 15:30:00,63.99,64.06,63.94,63.97,72764.0,56.76,56.8221,56.7157,56.7423,72764.0
2021-10-14 15:40:00,63.99,63.99,63.87,63.91,46988.0,56.76,56.76,56.6536,56.6891,46988.0
2021-10-14 15:50:00,63.91,64.07,63.91,64.03,198586.0,56.6891,56.831,56.6891,56.7955,198586.0
2021-10-15 09:30:00,64.17,64.27,63.91,64.17,150856.0,56.9197,57.0084,56.6891,56.9197,150856.0
2021-10-15 09:40:00,64.19,64.44,64.13,64.44,34910.0,56.9374,57.1592,56.8842,57.1592,34910.0
2021-10-15 09:50:00,64.42,64.48,64.19,64.29,31034.0,57.1414,57.1947,56.9374,57.0261,31034.0
2021-10-15 10:00:00,64.32,64.38,64.26,64.36,19626.0,57.0527,57.106,56.9995,57.0882,19626.0
2021-10-15 10:10:00,64.39,64.47,64.3,64.3,9214.0,57.1148,57.1858,57.035,57.035,9214.0
2021-10-15 10:20:00,64.27,64.37,64.17,64.17,13650.0,57.0084,57.0971,56.9197,56.9197,13650.0
2021-10-15 10:30:00,64.19,64.25,64.16,64.24,16974.0,56.9374,56.9907,56.9108,56.9818,16974.0
2021-10-15 10:40:00,64.24,64.36,64.24,64.33,25078.0,56.9818,57.0882,56.9818,57.0616,25078.0
2021-10-15 10:50:00,64.32,64.32,64.17,64.29,30920.0,57.0527,57.0527,56.9197,57.0261,30920.0
2021-10-15 11:00:00,64.3,64.35,64.14,64.17,29684.0,57.035,57.0794,56.8931,56.9197,29684.0
2021-10-15 11:10:00,64.19,64.32,64.12,64.22,47330.0,56.9374,57.0527,56.8753,56.964,47330.0
2021-10-15 11:20:00,64.2,64.22,64.12,64.16,21778.0,56.9463,56.964,56.8753,56.9108,21778.0
2021-10-15 11:30:00,64.17,64.22,64.11,64.17,30578.0,56.9197,56.964,56.8665,56.9197,30578.0
2021-10-15 11:40:00,64.19,64.28,64.16,64.28,15820.0,56.9374,57.0173,56.9108,57.0173,15820.0
2021-10-15 11:50:00,64.28,64.29,64.23,64.27,21742.0,57.0173,57.0261,56.9729,57.0084,21742.0
2021-10-15 12:00:00,64.28,64.42,64.27,64.42,44696.0,57.0173,57.1414,57.0084,57.1414,44696.0
2021-10-15 12:10:00,64.42,64.49,64.37,64.41,24158.0,57.1414,57.2035,57.0971,57.1326,24158.0
2021-10-15 12:20:00,64.4,64.56,64.4,64.53,28574.0,57.1237,57.2656,57.1237,57.239,28574.0
2021-10-15 12:30:00,64.53,64.57,64.45,64.46,25436.0,57.239,57.2745,57.1681,57.1769,25436.0
2021-10-15 12:40:00,64.48,64.55,64.47,64.49,26324.0,57.1947,57.2568,57.1858,57.2035,26324.0
2021-10-15 12:50:00,64.48,64.52,64.46,64.46,26626.0,57.1947,57.2301,57.1769,57.1769,26626.0
2021-10-15 13:00:00,64.48,64.56,64.48,64.55,34864.0,57.1947,57.2656,57.1947,57.2568,34864.0
2021-10-15 13:10:00,64.56,64.57,64.49,64.5,14178.0,57.2656,57.2745,57.2035,57.2124,14178.0
2021-10-15 13:20:00,64.51,64.56,64.49,64.5,23792.0,57.2213,57.2656,57.2035,57.2124,23792.0
2021-10-15 13:30:00,64.51,64.6,64.51,64.6,16444.0,57.2213,57.3011,57.2213,57.3011,16444.0
2021-10-15 13:40:00,64.6,64.77,64.6,64.74,38952.0,57.3011,57.4519,57.3011,57.4253,38952.0
2021-10-15 13:50:00,64.74,64.8,64.63,64.63,22628.0,57.4253,57.4785,57.3277,57.3277,22628.0
2021-10-15 14:00:00,64.64,64.8,64.64,64.78,55708.0,57.3366,57.4785,57.3366,57.4608,55708.0
2021-10-15 14:10:00,64.78,64.8,64.67,64.73,16608.0,57.4608,57.4785,57.3632,57.4164,16608.0
2021-10-15 14:20:00,64.72,64.87,64.7,64.8,50238.0,57.4076,57.5406,57.3898,57.4785,50238.0
2021-10-15 14:30:00,64.8,64.82,64.69,64.76,27054.0,57.4785,57.4963,57.3809,57.443,27054.0
2021-10-15 14:40:00,64.75,64.75,64.62,64.64,15994.0,57.4342,57.4342,57.3189,57.3366,15994.0
2021-10-15 14:50:00,64.63,64.63,64.53,64.56,19010.0,57.3277,57.3277,57.239,57.2656,19010.0
2021-10-15 15:00:00,64.55,64.71,64.48,64.51,50874.0,57.2568,57.3987,57.1947,57.2213,50874.0
2021-10-15 15:10:00,64.52,64.56,64.42,64.46,29596.0,57.2301,57.2656,57.1414,57.1769,29596.0
2021-10-15 15:20:00,64.45,64.45,64.35,64.41,28700.0,57.1681,57.1681,57.0794,57.1326,28700.0
2021-10-15 15:30:00,64.42,64.42,64.2,64.24,48594.0,57.1414,57.1414,56.9463,56.9818,48594.0
2021-10-15 15:40:00,64.26,64.36,64.21,64.3,65576.0,56.9995,57.0882,56.9552,57.035,65576.0
2021-10-15 15:50:00,64.3,64.32,64.21,64.21,189284.0,57.035,57.0527,56.9552,56.9552,189284.0
2021-10-18 09:30:00,63.87,63.89,63.63,63.68,59010.0,56.6536,56.6713,56.4407,56.4851,59010.0
2021-10-18 09:40:00,63.65,63.74,63.31,63.35,18928.0,56.4584,56.5383,56.1569,56.1923,18928.0
2021-10-18 09:50:00,63.38,63.71,63.35,63.59,30198.0,56.219,56.5117,56.1923,56.4052,30198.0
2021-10-18 10:00:00,63.6,63.79,63.56,63.72,38212.0,56.4141,56.5826,56.3786,56.5205,38212.0
2021-10-18 10:10:00,63.78,63.84,63.69,63.74,12134.0,56.5738,56.627,56.4939,56.5383,12134.0
2021-10-18 10:20:00,63.76,63.87,63.69,63.87,51672.0,56.556,56.6536,56.4939,56.6536,51672.0
2021-10-18 10:30:00,63.87,63.94,63.8,63.87,17142.0,56.6536,56.7157,56.5915,56.6536,17142.0
2021-10-18 10:40:00,63.87,64.03,63.87,64.03,16802.0,56.6536,56.7955,56.6536,56.7955,16802.0
2021-10-18 10:50:00,64.02,64.02,63.91,63.99,14282.0,56.7866,56.7866,56.6891,56.76,14282.0
2021-10-18 11:00:00,63.98,64.07,63.94,63.99,42290.0,56.7512,56.831,56.7157,56.76,42290.0
2021-10-18 11:10:00,63.99,64.17,63.94,64.13,38050.0,56.76,56.9197,56.7157,56.8842,38050.0
2021-10-18 11:20:00,64.14,64.17,64.07,64.11,22780.0,56.8931,56.9197,56.831,56.8665,22780.0
2021-10-18 11:30:00,64.08,64.24,64.08,64.23,13154.0,56.8399,56.9818,56.8399,56.9729,13154.0
2021-10-18 11:40:00,64.22,64.23,64.16,64.22,21998.0,56.964,56.9729,56.9108,56.964,21998.0
2021-10-18 11:50:00,64.22,64.24,64.16,64.23,12294.0,56.964,56.9818,56.9108,56.9729,12294.0
2021-10-18 12:00:00,64.22,64.25,64.18,64.25,46942.0,56.964,56.9907,56.9286,56.9907,46942.0
2021-10-18 12:10:00,64.26,64.31,64.24,64.25,9506.0,56.9995,57.0439,56.9818,56.9907,9506.0
2021-10-18 12:20:00,64.25,64.26,64.22,64.26,29154.0,56.9907,56.9995,56.964,56.9995,29154.0
2021-10-18 12:30:00,64.27,64.29,64.19,64.19,9368.0,57.0084,57.0261,56.9374,56.9374,9368.0
2021-10-18 12:40:00,64.2,64.23,64.15,64.15,17688.0,56.9463,56.9729,56.902,56.902,17688.0
2021-10-18 12:50:00,64.15,64.18,64.12,64.13,13812.0,56.902,56.9286,56.8753,56.8842,13812.0
2021-10-18 13:00:00,64.13,64.18,64.11,64.17,6804.0,56.8842,56.9286,56.8665,56.9197,6804.0
2021-10-18 13:10:00,64.17,64.17,64.08,64.11,15942.0,56.9197,56.9197,56.8399,56.8665,15942.0
2021-10-18 13:20:00,64.11,64.13,64.01,64.01,6936.0,56.8665,56.8842,56.7778,56.7778,6936.0
2021-10-18 13:30:00,64.0,64.05,63.96,63.97,5828.0,56.7689,56.8133,56.7334,56.7423,5828.0
2021-10-18 13:40:00,63.97,63.99,63.79,63.79,20208.0,56.7423,56.76,56.5826,56.5826,20208.0
2021-10-18 13:50:00,63.78,63.85,63.77,63.83,25768.0,56.5738,56.6359,56.5649,56.6181,25768.0
2021-10-18 14:00:00,63.8,63.85,63.75,63.85,38010.0,56.5915,56.6359,56.5471,56.6359,38010.0
2021-10-18 14:10:00,63.83,63.84,63.69,63.71,10090.0,56.6181,56.627,56.4939,56.5117,10090.0
2021-10-18 14:20:00,63.71,63.72,63.65,63.7,21796.0,56.5117,56.5205,56.4584,56.5028,21796.0
2021-10-18 14:30:00,63.66,63.7,63.58,63.7,20028.0,56.4673,56.5028,56.3964,56.5028,20028.0
2021-10-18 14:40:00,63.69,63.77,63.68,63.77,9496.0,56.4939,56.5649,56.4851,56.5649,9496.0
2021-10-18 14:50:00,63.77,63.93,63.77,63.9,29248.0,56.5649,56.7068,56.5649,56.6802,29248.0
2021-10-18 15:00:00,63.92,63.95,63.89,63.9,16560.0,56.6979,56.7246,56.6713,56.6802,16560.0
2021-10-18 15:10:00,63.92,63.97,63.92,63.95,11954.0,56.6979,56.7423,56.6979,56.7246,11954.0
2021-10-18 15:20:00,63.93,63.93,63.87,63.88,15332.0,56.7068,56.7068,56.6536,56.6625,15332.0
2021-10-18 15:30:00,63.88,63.89,63.69,63.72,23436.0,56.6625,56.6713,56.4939,56.5205,23436.0
2021-10-18 15:40:00,63.73,63.85,63.72,63.84,45790.0,56.5294,56.6359,56.5205,56.627,45790.0
2021-10-18 15:50:00,63.84,63.93,63.7,63.72,246102.0,56.627,56.7068,56.5028,56.5205,246102.0
2021-10-19 09:30:00,64.19,64.44,64.1,64.43,50392.0,56.9374,57.1592,56.8576,57.1503,50392.0
2021-10-19 09:40:00,64.49,64.8,64.46,64.58,59422.0,57.2035,57.4785,57.1769,57.2834,59422.0
2021-10-19 09:50:00,64.53,64.81,64.36,64.76,47632.0,57.239,57.4874,57.0882,57.443,47632.0
2021-10-19 10:00:00,64.77,64.83,64.67,64.79,14090.0,57.4519,57.5051,57.3632,57.4696,14090.0
2021-10-19 10:10:00,64.75,64.83,64.74,64.78,16506.0,57.4342,57.5051,57.4253,57.4608,16506.0
2021-10-19 10:20:00,64.75,64.75,64.41,64.47,76074.0,57.4342,57.4342,57.1326,57.1858,76074.0
2021-10-19 10:30:00,64.5,64.61,64.45,64.58,14552.0,57.2124,57.31,57.1681,57.2834,14552.0
2021-10-19 10:40:00,64.61,64.67,64.54,64.55,16448.0,57.31,57.3632,57.2479,57.2568,16448.0
2021-10-19 10:50:00,64.52,64.57,64.42,64.45,19742.0,57.2301,57.2745,57.1414,57.1681,19742.0
2021-10-19 11:00:00,64.47,64.54,64.47,64.54,9408.0,57.1858,57.2479,57.1858,57.2479,9408.0
2021-10-19 11:10:00,64.56,64.63,64.53,64.6,14300.0,57.2656,57.3277,57.239,57.3011,14300.0
2021-10-19 11:20:00,64.58,64.62,64.56,64.59,18114.0,57.2834,57.3189,57.2656,57.2922,18114.0
2021-10-19 11:30:00,64.58,64.6,64.54,64.54,14420.0,57.2834,57.3011,57.2479,57.2479,14420.0
2021-10-19 11:40:00,64.53,64.54,64.46,64.49,11824.0,57.239,57.2479,57.1769,57.2035,11824.0
2021-10-19 11:50:00,64.45,64.5,64.42,64.5,19844.0,57.1681,57.2124,57.1414,57.2124,19844.0
2021-10-19 12:00:00,64.5,64.57,64.48,64.56,14786.0,57.2124,57.2745,57.1947,57.2656,14786.0
2021-10-19 12:10:00,64.57,64.61,64.55,64.6,19584.0,57.2745,57.31,57.2568,57.3011,19584.0
2021-10-19 12:20:00,64.58,64.69,64.58,64.67,13638.0,57.2834,57.3809,57.2834,57.3632,13638.0
2021-10-19 12:30:00,64.67,64.78,64.66,64.69,18580.0,57.3632,57.4608,57.3543,57.3809,18580.0
2021-10-19 12:40:00,64.69,64.79,64.67,64.69,18614.0,57.3809,57.4696,57.3632,57.3809,18614.0
2021-10-19 12:50:00,64.69,64.73,64.64,64.64,14296.0,57.3809,57.4164,57.3366,57.3366,14296.0
2021-10-19 13:00:00,64.64,64.66,64.57,64.62,12894.0,57.3366,57.3543,57.2745,57.3189,12894.0
2021-10-19 13:10:00,64.62,64.67,64.61,64.64,16112.0,57.3189,57.3632,57.31,57.3366,16112.0
2021-10-19 13:20:00,64.59,64.61,64.54,64.56,11658.0,57.2922,57.31,57.2479,57.2656,11658.0
2021-10-19 13:30:00,64.55,64.58,64.55,64.55,10544.0,57.2568,57.2834,57.2568,57.2568,10544.0
2021-10-19 13:40:00,64.54,64.58,64.52,64.56,11940.0,57.2479,57.2834,57.2301,57.2656,11940.0
2021-10-19 13:50:00,64.58,64.62,64.54,64.62,27038.0,57.2834,57.3189,57.2479,57.3189,27038.0
2021-10-19 14:00:00,64.63,64.72,64.62,64.7,14044.0,57.3277,57.4076,57.3189,57.3898,14044.0
2021-10-19 14:10:00,64.71,64.73,64.67,64.72,20260.0,57.3987,57.4164,57.3632,57.4076,20260.0
2021-10-19 14:20:00,64.73,64.75,64.66,64.75,12606.0,57.4164,57.4342,57.3543,57.4342,12606.0
2021-10-19 14:30:00,64.74,64.74,64.66,64.67,19560.0,57.4253,57.4253,57.3543,57.3632,19560.0
2021-10-19 14:40:00,64.67,64.71,64.64,64.71,23548.0,57.3632,57.3987,57.3366,57.3987,23548.0
2021-10-19 14:50:00,64.71,64.75,64.7,64.73,18296.0,57.3987,57.4342,57.3898,57.4164,18296.0
2021-10-19 15:00:00,64.73,64.76,64.67,64.67,16428.0,57.4164,57.443,57.3632,57.3632,16428.0
2021-10-19 15:10:00,64.65,64.71,64.6,64.71,25470.0,57.3455,57.3987,57.3011,57.3987,25470.0
2021-10-19 15:20:00,64.67,64.74,64.65,64.73,28138.0,57.3632,57.4253,57.3455,57.4164,28138.0
2021-10-19 15:30:00,64.73,64.78,64.66,64.67,45224.0,57.4164,57.4608,57.3543,57.3632,45224.0
2021-10-19 15:40:00,64.69,64.73,64.6,64.65,29488.0,57.3809,57.4164,57.3011,57.3455,29488.0
2021-10-19 15:50:00,64.64,64.72,64.63,64.72,108714.0,57.3366,57.4076,57.3277,57.4076,108714.0
2021-10-20 09:30:00,65.03,65.03,64.95,64.97,42986.0,57.6825,57.6825,57.6116,57.6293,42986.0
2021-10-20 09:40:00,65.01,65.28,65.01,65.28,8780.0,57.6648,57.9043,57.6648,57.9043,8780.0
2021-10-20 09:50:00,65.25,65.29,65.14,65.15,15384.0,57.8777,57.9132,57.7801,57.789,15384.0
2021-10-20 10:00:00,65.19,65.38,65.16,65.34,9790.0,57.8244,57.993,57.7978,57.9575,9790.0
2021-10-20 10:10:00,65.32,65.43,65.28,65.4,119058.0,57.9398,58.0373,57.9043,58.0107,119058.0
2021-10-20 10:20:00,65.37,65.66,65.33,65.61,25610.0,57.9841,58.2413,57.9486,58.197,25610.0
2021-10-20 10:30:00,65.62,65.63,65.45,65.46,12562.0,58.2059,58.2147,58.0551,58.0639,12562.0
2021-10-20 10:40:00,65.48,65.48,65.39,65.42,14012.0,58.0817,58.0817,58.0019,58.0285,14012.0
2021-10-20 10:50:00,65.45,65.49,65.37,65.49,14390.0,58.0551,58.0906,57.9841,58.0906,14390.0
2021-10-20 11:00:00,65.49,65.64,65.48,65.58,32994.0,58.0906,58.2236,58.0817,58.1704,32994.0
2021-10-20 11:10:00,65.58,65.65,65.49,65.57,19106.0,58.1704,58.2325,58.0906,58.1615,19106.0
2021-10-20 11:20:00,65.58,65.66,65.55,65.6,8584.0,58.1704,58.2413,58.1438,58.1881,8584.0
2021-10-20 11:30:00,65.58,65.6,65.45,65.53,16830.0,58.1704,58.1881,58.0551,58.126,16830.0
2021-10-20 11:40:00,65.53,65.55,65.45,65.53,22270.0,58.126,58.1438,58.0551,58.126,22270.0
2021-10-20 11:50:00,65.5,65.63,65.48,65.61,18846.0,58.0994,58.2147,58.0817,58.197,18846.0
2021-10-20 12:00:00,65.61,65.72,65.58,65.58,14486.0,58.197,58.2946,58.1704,58.1704,14486.0
2021-10-20 12:10:00,65.59,65.68,65.58,65.66,7080.0,58.1793,58.2591,58.1704,58.2413,7080.0
2021-10-20 12:20:00,65.64,65.67,65.63,65.64,8172.0,58.2236,58.2502,58.2147,58.2236,8172.0
2021-10-20 12:30:00,65.66,65.76,65.63,65.76,24100.0,58.2413,58.33,58.2147,58.33,24100.0
2021-10-20 12:40:00,65.77,65.86,65.77,65.79,14846.0,58.3389,58.4187,58.3389,58.3567,14846.0
2021-10-20 12:50:00,65.78,65.86,65.78,65.86,14496.0,58.3478,58.4187,58.3478,58.4187,14496.0
2021-10-20 13:00:00,65.83,65.83,65.71,65.75,12924.0,58.3921,58.3921,58.2857,58.3212,12924.0
2021-10-20 13:10:00,65.75,65.83,65.69,65.73,49218.0,58.3212,58.3921,58.268,58.3034,49218.0
2021-10-20 13:20:00,65.7,65.8,65.7,65.73,14524.0,58.2768,58.3655,58.2768,58.3034,14524.0
2021-10-20 13:30:00,65.73,65.75,65.58,65.64,18496.0,58.3034,58.3212,58.1704,58.2236,18496.0
2021-10-20 13:40:00,65.62,65.66,65.55,65.64,30490.0,58.2059,58.2413,58.1438,58.2236,30490.0
2021-10-20 13:50:00,65.64,65.71,65.46,65.5,25296.0,58.2236,58.2857,58.0639,58.0994,25296.0
2021-10-20 14:00:00,65.49,65.65,65.47,65.65,49712.0,58.0906,58.2325,58.0728,58.2325,49712.0
2021-10-20 14:10:00,65.67,65.67,65.48,65.48,31692.0,58.2502,58.2502,58.0817,58.0817,31692.0
2021-10-20 14:20:00,65.47,65.56,65.46,65.52,56134.0,58.0728,58.1526,58.0639,58.1172,56134.0
2021-10-20 14:30:00,65.55,65.58,65.52,65.58,11072.0,58.1438,58.1704,58.1172,58.1704,11072.0
2021-10-20 14:40:00,65.6,65.6,65.52,65.56,8314.0,58.1881,58.1881,58.1172,58.1526,8314.0
2021-10-20 14:50:00,65.53,65.55,65.51,65.53,14732.0,58.126,58.1438,58.1083,58.126,14732.0
2021-10-20 15:00:00,65.54,65.58,65.52,65.53,12350.0,58.1349,58.1704,58.1172,58.126,12350.0
2021-10-20 15:10:00,65.53,65.67,65.51,65.58,49424.0,58.126,58.2502,58.1083,58.1704,49424.0
2021-10-20 15:20:00,65.58,65.66,65.56,65.61,16810.0,58.1704,58.2413,58.1526,58.197,16810.0
2021-10-20 15:30:00,65.61,65.64,65.42,65.42,90064.0,58.197,58.2236,58.0285,58.0285,90064.0
2021-10-20 15:40:00,65.41,65.53,65.39,65.51,46268.0,58.0196,58.126,58.0019,58.1083,46268.0
2021-10-20 15:50:00,65.53,65.65,65.48,65.64,122768.0,58.126,58.2325,58.0817,58.2236,122768.0
2021-10-21 09:30:00,65.64,65.81,65.3,65.54,32606.0,58.2236,58.3744,57.922,58.1349,32606.0
2021-10-21 09:40:00,65.37,65.54,65.36,65.5,7428.0,57.9841,58.1349,57.9752,58.0994,7428.0
2021-10-21 09:50:00,65.5,65.66,65.5,65.63,18962.0,58.0994,58.2413,58.0994,58.2147,18962.0
2021-10-21 10:00:00,65.66,65.75,65.64,65.75,19872.0,58.2413,58.3212,58.2236,58.3212,19872.0
2021-10-21 10:10:00,65.75,65.75,65.58,65.58,11038.0,58.3212,58.3212,58.1704,58.1704,11038.0
2021-10-21 10:20:00,65.57,65.57,65.48,65.5,9148.0,58.1615,58.1615,58.0817,58.0994,9148.0
2021-10-21 10:30:00,65.51,65.58,65.42,65.49,19836.0,58.1083,58.1704,58.0285,58.0906,19836.0
2021-10-21 10:40:00,65.49,65.49,65.33,65.47,12672.0,58.0906,58.0906,57.9486,58.0728,12672.0
2021-10-21 10:50:00,65.45,65.53,65.42,65.53,15966.0,58.0551,58.126,58.0285,58.126,15966.0
2021-10-21 11:00:00,65.55,65.6,65.52,65.56,5712.0,58.1438,58.1881,58.1172,58.1526,5712.0
2021-10-21 11:10:00,65.54,65.54,65.47,65.5,8532.0,58.1349,58.1349,58.0728,58.0994,8532.0
2021-10-21 11:20:00,65.48,65.52,65.42,65.42,7000.0,58.0817,58.1172,58.0285,58.0285,7000.0
2021-10-21 11:30:00,65.47,65.53,65.44,65.46,16256.0,58.0728,58.126,58.0462,58.0639,16256.0
2021-10-21 11:40:00,65.44,65.48,65.39,65.48,8530.0,58.0462,58.0817,58.0019,58.0817,8530.0
2021-10-21 11:50:00,65.49,65.5,65.44,65.45,6062.0,58.0906,58.0994,58.0462,58.0551,6062.0
2021-10-21 12:00:00,65.48,65.5,65.42,65.42,9376.0,58.0817,58.0994,58.0285,58.0285,9376.0
2021-10-21 12:10:00,65.4,65.47,65.39,65.44,6126.0,58.0107,58.0728,58.0019,58.0462,6126.0
2021-10-21 12:20:00,65.42,65.45,65.35,65.35,5096.0,58.0285,58.0551,57.9664,57.9664,5096.0
2021-10-21 12:30:00,65.36,65.39,65.31,65.31,5824.0,57.9752,58.0019,57.9309,57.9309,5824.0
2021-10-21 12:40:00,65.31,65.31,65.24,65.24,7930.0,57.9309,57.9309,57.8688,57.8688,7930.0
2021-10-21 12:50:00,65.24,65.34,65.21,65.27,24658.0,57.8688,57.9575,57.8422,57.8954,24658.0
2021-10-21 13:00:00,65.28,65.33,65.27,65.33,2974.0,57.9043,57.9486,57.8954,57.9486,2974.0
2021-10-21 13:10:00,65.33,65.38,65.32,65.33,10798.0,57.9486,57.993,57.9398,57.9486,10798.0
2021-10-21 13:20:00,65.33,65.45,65.21,65.43,84150.0,57.9486,58.0551,57.8422,58.0373,84150.0
2021-10-21 13:30:00,65.45,65.45,65.36,65.37,9528.0,58.0551,58.0551,57.9752,57.9841,9528.0
2021-10-21 13:40:00,65.38,65.39,65.29,65.29,10402.0,57.993,58.0019,57.9132,57.9132,10402.0
2021-10-21 13:50:00,65.28,65.35,65.26,65.33,8838.0,57.9043,57.9664,57.8865,57.9486,8838.0
2021-10-21 14:00:00,65.33,65.36,65.32,65.36,7950.0,57.9486,57.9752,57.9398,57.9752,7950.0
2021-10-21 14:10:00,65.36,65.43,65.36,65.42,7728.0,57.9752,58.0373,57.9752,58.0285,7728.0
2021-10-21 14:20:00,65.42,65.44,65.3,65.39,35170.0,58.0285,58.0462,57.922,58.0019,35170.0
2021-10-21 14:30:00,65.41,65.42,65.38,65.41,6298.0,58.0196,58.0285,57.993,58.0196,6298.0
2021-10-21 14:40:00,65.4,65.42,65.36,65.38,10582.0,58.0107,58.0285,57.9752,57.993,10582.0
2021-10-21 14:50:00,65.35,65.39,65.23,65.26,29274.0,57.9664,58.0019,57.8599,57.8865,29274.0
2021-10-21 15:00:00,65.26,65.35,65.25,65.3,32850.0,57.8865,57.9664,57.8777,57.922,32850.0
2021-10-21 15:10:00,65.28,65.37,65.28,65.33,38398.0,57.9043,57.9841,57.9043,57.9486,38398.0
2021-10-21 15:20:00,65.3,65.33,65.22,65.24,49236.0,57.922,57.9486,57.8511,57.8688,49236.0
2021-10-21 15:30:00,65.25,65.28,65.2,65.27,43086.0,57.8777,57.9043,57.8333,57.8954,43086.0
2021-10-21 15:40:00,65.27,65.29,65.18,65.19,70690.0,57.8954,57.9132,57.8156,57.8244,70690.0
2021-10-21 15:50:00,65.17,65.21,65.08,65.14,289014.0,57.8067,57.8422,57.7269,57.7801,289014.0
2021-10-22 09:30:00,65.31,65.41,65.16,65.41,30782.0,57.9309,58.0196,57.7978,58.0196,30782.0
2021-10-22 09:40:00,65.44,65.55,65.34,65.5,11802.0,58.0462,58.1438,57.9575,58.0994,11802.0
2021-10-22 09:50:00,65.5,65.54,65.39,65.39,7064.0,58.0994,58.1349,58.0019,58.0019,7064.0
2021-10-22 10:00:00,65.39,65.49,65.38,65.47,6046.0,58.0019,58.0906,57.993,58.0728,6046.0
2021-10-22 10:10:00,65.46,65.49,65.38,65.39,9874.0,58.0639,58.0906,57.993,58.0019,9874.0
2021-10-22 10:20:00,65.45,65.55,65.43,65.5,11934.0,58.0551,58.1438,58.0373,58.0994,11934.0
2021-10-22 10:30:00,65.51,65.52,65.45,65.47,12750.0,58.1083,58.1172,58.0551,58.0728,12750.0
2021-10-22 10:40:00,65.47,65.6,65.47,65.6,6310.0,58.0728,58.1881,58.0728,58.1881,6310.0
2021-10-22 10:50:00,65.6,65.63,65.54,65.54,9586.0,58.1881,58.2147,58.1349,58.1349,9586.0
2021-10-22 11:00:00,65.54,65.55,65.45,65.46,18956.0,58.1349,58.1438,58.0551,58.0639,18956.0
2021-10-22 11:10:00,65.45,65.46,65.38,65.42,14506.0,58.0551,58.0639,57.993,58.0285,14506.0
2021-10-22 11:20:00,65.43,65.45,65.34,65.45,10270.0,58.0373,58.0551,57.9575,58.0551,10270.0
2021-10-22 11:30:00,65.41,65.44,65.35,65.43,10132.0,58.0196,58.0462,57.9664,58.0373,10132.0
2021-10-22 11:40:00,65.45,65.5,65.34,65.43,12632.0,58.0551,58.0994,57.9575,58.0373,12632.0
2021-10-22 11:50:00,65.42,65.5,65.41,65.47,5922.0,58.0285,58.0994,58.0196,58.0728,5922.0
2021-10-22 12:00:00,65.46,65.52,65.42,65.5,7230.0,58.0639,58.1172,58.0285,58.0994,7230.0
2021-10-22 12:10:00,65.46,65.54,65.46,65.53,5054.0,58.0639,58.1349,58.0639,58.126,5054.0
2021-10-22 12:20:00,65.51,65.53,65.47,65.5,9924.0,58.1083,58.126,58.0728,58.0994,9924.0
2021-10-22 12:30:00,65.5,65.58,65.48,65.53,7484.0,58.0994,58.1704,58.0817,58.126,7484.0
2021-10-22 12:40:00,65.55,65.55,65.42,65.45,15250.0,58.1438,58.1438,58.0285,58.0551,15250.0
2021-10-22 12:50:00,65.49,65.5,65.45,65.46,8280.0,58.0906,58.0994,58.0551,58.0639,8280.0
2021-10-22 13:00:00,65.48,65.54,65.47,65.53,10076.0,58.0817,58.1349,58.0728,58.126,10076.0
2021-10-22 13:10:00,65.54,65.57,65.5,65.53,10302.0,58.1349,58.1615,58.0994,58.126,10302.0
2021-10-22 13:20:00,65.55,65.59,65.54,65.58,18572.0,58.1438,58.1793,58.1349,58.1704,18572.0
2021-10-22 13:30:00,65.59,65.6,65.55,65.58,9054.0,58.1793,58.1881,58.1438,58.1704,9054.0
2021-10-22 13:40:00,65.58,65.61,65.52,65.55,11526.0,58.1704,58.197,58.1172,58.1438,11526.0
2021-10-22 13:50:00,65.57,65.57,65.44,65.47,9948.0,58.1615,58.1615,58.0462,58.0728,9948.0
2021-10-22 14:00:00,65.45,65.5,65.42,65.49,10196.0,58.0551,58.0994,58.0285,58.0906,10196.0
2021-10-22 14:10:00,65.5,65.54,65.49,65.52,8406.0,58.0994,58.1349,58.0906,58.1172,8406.0
2021-10-22 14:20:00,65.51,65.57,65.5,65.53,11538.0,58.1083,58.1615,58.0994,58.126,11538.0
2021-10-22 14:30:00,65.55,65.64,65.55,65.58,14284.0,58.1438,58.2236,58.1438,58.1704,14284.0
2021-10-22 14:40:00,65.57,65.58,65.51,65.57,11758.0,58.1615,58.1704,58.1083,58.1615,11758.0
2021-10-22 14:50:00,65.55,65.58,65.5,65.5,7070.0,58.1438,58.1704,58.0994,58.0994,7070.0
2021-10-22 15:00:00,65.53,65.56,65.5,65.54,13386.0,58.126,58.1526,58.0994,58.1349,13386.0
2021-10-22 15:10:00,65.52,65.52,65.42,65.42,3548.0,58.1172,58.1172,58.0285,58.0285,3548.0
2021-10-22 15:20:00,65.42,65.51,65.42,65.49,16672.0,58.0285,58.1083,58.0285,58.0906,16672.0
2021-10-22 15:30:00,65.5,65.64,65.49,65.61,44346.0,58.0994,58.2236,58.0906,58.197,44346.0
2021-10-22 15:40:00,65.61,65.7,65.59,65.63,36564.0,58.197,58.2768,58.1793,58.2147,36564.0
2021-10-22 15:50:00,65.64,65.65,65.56,65.6,130102.0,58.2236,58.2325,58.1526,58.1881,130102.0
2021-10-25 09:30:00,65.61,65.61,65.22,65.3,20266.0,58.197,58.197,57.8511,57.922,20266.0
2021-10-25 09:40:00,65.22,65.48,65.22,65.38,12162.0,57.8511,58.0817,57.8511,57.993,12162.0
2021-10-25 09:50:00,65.42,65.55,65.39,65.55,4608.0,58.0285,58.1438,58.0019,58.1438,4608.0
2021-10-25 10:00:00,65.51,65.61,65.51,65.6,15222.0,58.1083,58.197,58.1083,58.1881,15222.0
2021-10-25 10:10:00,65.65,65.68,65.59,65.68,7480.0,58.2325,58.2591,58.1793,58.2591,7480.0
2021-10-25 10:20:00,65.68,65.68,65.6,65.66,6160.0,58.2591,58.2591,58.1881,58.2413,6160.0
2021-10-25 10:30:00,65.67,65.72,65.62,65.66,8230.0,58.2502,58.2946,58.2059,58.2413,8230.0
2021-10-25 10:40:00,65.72,65.79,65.69,65.72,7052.0,58.2946,58.3567,58.268,58.2946,7052.0
2021-10-25 10:50:00,65.75,65.8,65.72,65.76,8708.0,58.3212,58.3655,58.2946,58.33,8708.0
2021-10-25 11:00:00,65.75,65.81,65.58,65.63,12300.0,58.3212,58.3744,58.1704,58.2147,12300.0
2021-10-25 11:10:00,65.61,65.69,65.59,65.66,15372.0,58.197,58.268,58.1793,58.2413,15372.0
2021-10-25 11:20:00,65.61,65.66,65.56,65.6,14376.0,58.197,58.2413,58.1526,58.1881,14376.0
2021-10-25 11:30:00,65.65,65.73,65.6,65.61,9762.0,58.2325,58.3034,58.1881,58.197,9762.0
2021-10-25 11:40:00,65.67,65.69,65.54,65.54,7332.0,58.2502,58.268,58.1349,58.1349,7332.0
2021-10-25 11:50:00,65.58,65.63,65.58,65.6,9692.0,58.1704,58.2147,58.1704,58.1881,9692.0
2021-10-25 12:00:00,65.61,65.64,65.54,65.64,7512.0,58.197,58.2236,58.1349,58.2236,7512.0
2021-10-25 12:10:00,65.63,65.74,65.6,65.7,5580.0,58.2147,58.3123,58.1881,58.2768,5580.0
2021-10-25 12:20:00,65.7,65.74,65.69,65.74,3326.0,58.2768,58.3123,58.268,58.3123,3326.0
2021-10-25 12:30:00,65.72,65.74,65.66,65.66,6098.0,58.2946,58.3123,58.2413,58.2413,6098.0
2021-10-25 12:40:00,65.66,65.67,65.6,65.62,5732.0,58.2413,58.2502,58.1881,58.2059,5732.0
2021-10-25 12:50:00,65.59,65.69,65.59,65.66,3602.0,58.1793,58.268,58.1793,58.2413,3602.0
2021-10-25 13:00:00,65.68,65.74,65.67,65.72,4004.0,58.2591,58.3123,58.2502,58.2946,4004.0
2021-10-25 13:10:00,65.74,65.77,65.72,65.75,2528.0,58.3123,58.3389,58.2946,58.3212,2528.0
2021-10-25 13:20:00,65.73,65.74,65.69,65.7,5284.0,58.3034,58.3123,58.268,58.2768,5284.0
2021-10-25 13:30:00,65.74,65.75,65.65,65.67,5968.0,58.3123,58.3212,58.2325,58.2502,5968.0
2021-10-25 13:40:00,65.7,65.7,65.62,65.65,10248.0,58.2768,58.2768,58.2059,58.2325,10248.0
2021-10-25 13:50:00,65.65,65.66,65.58,65.64,9318.0,58.2325,58.2413,58.1704,58.2236,9318.0
2021-10-25 14:00:00,65.61,65.61,65.43,65.43,17444.0,58.197,58.197,58.0373,58.0373,17444.0
2021-10-25 14:10:00,65.39,65.42,65.36,65.42,10906.0,58.0019,58.0285,57.9752,58.0285,10906.0
2021-10-25 14:20:00,65.42,65.45,65.37,65.37,17876.0,58.0285,58.0551,57.9841,57.9841,17876.0
2021-10-25 14:30:00,65.37,65.38,65.27,65.27,15182.0,57.9841,57.993,57.8954,57.8954,15182.0
2021-10-25 14:40:00,65.25,65.25,65.11,65.13,29576.0,57.8777,57.8777,57.7535,57.7712,29576.0
2021-10-25 14:50:00,65.11,65.13,65.0,65.0,28776.0,57.7535,57.7712,57.6559,57.6559,28776.0
2021-10-25 15:00:00,65.02,65.11,65.0,65.09,29520.0,57.6737,57.7535,57.6559,57.7357,29520.0
2021-10-25 15:10:00,65.08,65.09,65.01,65.08,20004.0,57.7269,57.7357,57.6648,57.7269,20004.0
2021-10-25 15:20:00,65.06,65.14,65.05,65.11,25006.0,57.7091,57.7801,57.7003,57.7535,25006.0
2021-10-25 15:30:00,65.11,65.25,65.08,65.23,19886.0,57.7535,57.8777,57.7269,57.8599,19886.0
2021-10-25 15:40:00,65.22,65.22,65.14,65.2,54752.0,57.8511,57.8511,57.7801,57.8333,54752.0
2021-10-25 15:50:00,65.17,65.25,65.11,65.2,113576.0,57.8067,57.8777,57.7535,57.8333,113576.0
2021-10-26 09:30:00,65.57,65.61,65.42,65.45,22438.0,58.1615,58.197,58.0285,58.0551,22438.0
2021-10-26 09:40:00,65.46,65.55,65.41,65.53,4378.0,58.0639,58.1438,58.0196,58.126,4378.0
2021-10-26 09:50:00,65.56,65.75,65.56,65.71,7552.0,58.1526,58.3212,58.1526,58.2857,7552.0
2021-10-26 10:00:00,65.69,65.85,65.58,65.79,28382.0,58.268,58.4099,58.1704,58.3567,28382.0
2021-10-26 10:10:00,65.79,65.97,65.79,65.95,23992.0,58.3567,58.5163,58.3567,58.4986,23992.0
2021-10-26 10:20:00,65.97,65.97,65.83,65.89,52976.0,58.5163,58.5163,58.3921,58.4454,52976.0
2021-10-26 10:30:00,65.88,65.88,65.61,65.61,22304.0,58.4365,58.4365,58.197,58.197,22304.0
2021-10-26 10:40:00,65.6,65.64,65.5,65.61,55030.0,58.1881,58.2236,58.0994,58.197,55030.0
2021-10-26 10:50:00,65.61,65.72,65.55,65.63,23578.0,58.197,58.2946,58.1438,58.2147,23578.0
2021-10-26 11:00:00,65.64,65.76,65.64,65.66,28520.0,58.2236,58.33,58.2236,58.2413,28520.0
2021-10-26 11:10:00,65.68,65.75,65.64,65.69,10438.0,58.2591,58.3212,58.2236,58.268,10438.0
2021-10-26 11:20:00,65.7,65.76,65.67,65.76,12066.0,58.2768,58.33,58.2502,58.33,12066.0
2021-10-26 11:30:00,65.77,65.95,65.75,65.93,5746.0,58.3389,58.4986,58.3212,58.4808,5746.0
2021-10-26 11:40:00,65.92,65.96,65.82,65.83,5446.0,58.472,58.5075,58.3833,58.3921,5446.0
2021-10-26 11:50:00,65.82,65.97,65.81,65.92,12936.0,58.3833,58.5163,58.3744,58.472,12936.0
2021-10-26 12:00:00,65.95,66.1,65.95,66.02,13834.0,58.4986,58.6316,58.4986,58.5607,13834.0
2021-10-26 12:10:00,66.03,66.08,65.99,66.03,9592.0,58.5695,58.6139,58.5341,58.5695,9592.0
2021-10-26 12:20:00,66.03,66.03,65.98,66.02,6236.0,58.5695,58.5695,58.5252,58.5607,6236.0
2021-10-26 12:30:00,66.04,66.05,65.98,66.05,14440.0,58.5784,58.5873,58.5252,58.5873,14440.0
2021-10-26 12:40:00,66.08,66.31,66.08,66.31,15072.0,58.6139,58.8179,58.6139,58.8179,15072.0
2021-10-26 12:50:00,66.28,66.33,66.23,66.24,27460.0,58.7913,58.8356,58.7469,58.7558,27460.0
2021-10-26 13:00:00,66.24,66.33,66.2,66.25,33402.0,58.7558,58.8356,58.7203,58.7647,33402.0
2021-10-26 13:10:00,66.25,66.29,66.2,66.2,12242.0,58.7647,58.8002,58.7203,58.7203,12242.0
2021-10-26 13:20:00,66.19,66.24,66.07,66.09,40826.0,58.7115,58.7558,58.605,58.6228,40826.0
2021-10-26 13:30:00,66.11,66.11,66.0,66.05,22576.0,58.6405,58.6405,58.5429,58.5873,22576.0
2021-10-26 13:40:00,66.04,66.06,65.99,66.01,35000.0,58.5784,58.5962,58.5341,58.5518,35000.0
2021-10-26 13:50:00,66.01,66.01,65.86,65.92,19004.0,58.5518,58.5518,58.4187,58.472,19004.0
2021-10-26 14:00:00,65.93,65.98,65.88,65.88,10906.0,58.4808,58.5252,58.4365,58.4365,10906.0
2021-10-26 14:10:00,65.86,65.91,65.85,65.89,10480.0,58.4187,58.4631,58.4099,58.4454,10480.0
2021-10-26 14:20:00,65.93,65.99,65.89,65.9,9582.0,58.4808,58.5341,58.4454,58.4542,9582.0
2021-10-26 14:30:00,65.92,65.96,65.89,65.96,15548.0,58.472,58.5075,58.4454,58.5075,15548.0
2021-10-26 14:40:00,65.96,66.0,65.94,65.97,9018.0,58.5075,58.5429,58.4897,58.5163,9018.0
2021-10-26 14:50:00,65.99,66.04,65.97,66.03,8898.0,58.5341,58.5784,58.5163,58.5695,8898.0
2021-10-26 15:00:00,66.02,66.05,65.98,66.05,9284.0,58.5607,58.5873,58.5252,58.5873,9284.0
2021-10-26 15:10:00,66.06,66.06,65.99,66.02,15588.0,58.5962,58.5962,58.5341,58.5607,15588.0
2021-10-26 15:20:00,66.03,66.05,65.89,65.89,21296.0,58.5695,58.5873,58.4454,58.4454,21296.0
2021-10-26 15:30:00,65.92,65.96,65.85,65.86,20418.0,58.472,58.5075,58.4099,58.4187,20418.0
2021-10-26 15:40:00,65.88,66.03,65.88,66.01,22820.0,58.4365,58.5695,58.4365,58.5518,22820.0
2021-10-26 15:50:00,66.03,66.05,65.71,65.73,149830.0,58.5695,58.5873,58.2857,58.3034,149830.0
2021-10-27 09:30:00,65.75,66.07,65.58,65.68,52358.0,58.3212,58.605,58.1704,58.2591,52358.0
2021-10-27 09:40:00,65.61,65.78,65.57,65.69,8928.0,58.197,58.3478,58.1615,58.268,8928.0
2021-10-27 09:50:00,65.78,65.8,65.58,65.65,51648.0,58.3478,58.3655,58.1704,58.2325,51648.0
2021-10-27 10:00:00,65.69,65.8,65.61,65.66,28336.0,58.268,58.3655,58.197,58.2413,28336.0
2021-10-27 10:10:00,65.65,65.74,65.57,65.57,13046.0,58.2325,58.3123,58.1615,58.1615,13046.0
2021-10-27 10:20:00,65.58,65.58,65.34,65.43,13572.0,58.1704,58.1704,57.9575,58.0373,13572.0
2021-10-27 10:30:00,65.39,65.45,65.36,65.39,12884.0,58.0019,58.0551,57.9752,58.0019,12884.0
2021-10-27 10:40:00,65.42,65.69,65.42,65.69,11630.0,58.0285,58.268,58.0285,58.268,11630.0
2021-10-27 10:50:00,65.66,65.66,65.51,65.63,9502.0,58.2413,58.2413,58.1083,58.2147,9502.0
2021-10-27 11:00:00,65.59,65.59,65.51,65.51,20102.0,58.1793,58.1793,58.1083,58.1083,20102.0
2021-10-27 11:10:00,65.51,65.58,65.48,65.52,32448.0,58.1083,58.1704,58.0817,58.1172,32448.0
2021-10-27 11:20:00,65.5,65.51,65.4,65.51,10888.0,58.0994,58.1083,58.0107,58.1083,10888.0
2021-10-27 11:30:00,65.5,65.5,65.39,65.44,8824.0,58.0994,58.0994,58.0019,58.0462,8824.0
2021-10-27 11:40:00,65.43,65.45,65.37,65.42,8456.0,58.0373,58.0551,57.9841,58.0285,8456.0
2021-10-27 11:50:00,65.41,65.49,65.36,65.36,8750.0,58.0196,58.0906,57.9752,57.9752,8750.0
2021-10-27 12:00:00,65.38,65.39,65.33,65.36,7200.0,57.993,58.0019,57.9486,57.9752,7200.0
2021-10-27 12:10:00,65.39,65.42,65.35,65.36,6406.0,58.0019,58.0285,57.9664,57.9752,6406.0
2021-10-27 12:20:00,65.36,65.45,65.33,65.33,17138.0,57.9752,58.0551,57.9486,57.9486,17138.0
2021-10-27 12:30:00,65.3,65.3,65.08,65.08,6332.0,57.922,57.922,57.7269,57.7269,6332.0
2021-10-27 12:40:00,65.11,65.11,65.03,65.11,11916.0,57.7535,57.7535,57.6825,57.7535,11916.0
2021-10-27 12:50:00,65.11,65.14,65.08,65.14,4128.0,57.7535,57.7801,57.7269,57.7801,4128.0
2021-10-27 13:00:00,65.08,65.11,65.04,65.08,10652.0,57.7269,57.7535,57.6914,57.7269,10652.0
2021-10-27 13:10:00,65.07,65.14,65.07,65.11,5478.0,57.718,57.7801,57.718,57.7535,5478.0
2021-10-27 13:20:00,65.14,65.2,65.14,65.2,6686.0,57.7801,57.8333,57.7801,57.8333,6686.0
2021-10-27 13:30:00,65.22,65.22,65.05,65.12,16772.0,57.8511,57.8511,57.7003,57.7624,16772.0
2021-10-27 13:40:00,65.11,65.11,65.0,65.1,11406.0,57.7535,57.7535,57.6559,57.7446,11406.0
2021-10-27 13:50:00,65.11,65.21,65.08,65.18,12256.0,57.7535,57.8422,57.7269,57.8156,12256.0
2021-10-27 14:00:00,65.2,65.21,65.16,65.2,16738.0,57.8333,57.8422,57.7978,57.8333,16738.0
2021-10-27 14:10:00,65.2,65.28,65.19,65.26,6360.0,57.8333,57.9043,57.8244,57.8865,6360.0
2021-10-27 14:20:00,65.25,65.27,65.22,65.22,6492.0,57.8777,57.8954,57.8511,57.8511,6492.0
2021-10-27 14:30:00,65.21,65.27,65.18,65.23,9180.0,57.8422,57.8954,57.8156,57.8599,9180.0
2021-10-27 14:40:00,65.24,65.24,65.16,65.19,4716.0,57.8688,57.8688,57.7978,57.8244,4716.0
2021-10-27 14:50:00,65.17,65.18,65.14,65.18,4178.0,57.8067,57.8156,57.7801,57.8156,4178.0
2021-10-27 15:00:00,65.19,65.24,65.17,65.24,3328.0,57.8244,57.8688,57.8067,57.8688,3328.0
2021-10-27 15:10:00,65.23,65.23,65.12,65.13,10942.0,57.8599,57.8599,57.7624,57.7712,10942.0
2021-10-27 15:20:00,65.12,65.12,65.04,65.05,9866.0,57.7624,57.7624,57.6914,57.7003,9866.0
2021-10-27 15:30:00,65.05,65.1,64.98,65.06,18020.0,57.7003,57.7446,57.6382,57.7091,18020.0
2021-10-27 15:40:00,65.09,65.11,64.98,64.98,31652.0,57.7357,57.7535,57.6382,57.6382,31652.0
2021-10-27 15:50:00,65.0,65.06,64.85,64.95,164768.0,57.6559,57.7091,57.5229,57.6116,164768.0
2021-10-28 09:30:00,64.92,65.23,64.82,65.16,17146.0,57.585,57.8599,57.4963,57.7978,17146.0
2021-10-28 09:40:00,65.17,65.23,65.11,65.22,4750.0,57.8067,57.8599,57.7535,57.8511,4750.0
2021-10-28 09:50:00,65.2,65.39,65.2,65.38,9626.0,57.8333,58.0019,57.8333,57.993,9626.0
2021-10-28 10:00:00,65.39,65.47,65.3,65.3,9940.0,58.0019,58.0728,57.922,57.922,9940.0
2021-10-28 10:10:00,65.29,65.32,65.17,65.21,14894.0,57.9132,57.9398,57.8067,57.8422,14894.0
2021-10-28 10:20:00,65.2,65.21,65.09,65.13,10234.0,57.8333,57.8422,57.7357,57.7712,10234.0
2021-10-28 10:30:00,65.15,65.2,65.11,65.18,9136.0,57.789,57.8333,57.7535,57.8156,9136.0
2021-10-28 10:40:00,65.15,65.2,65.03,65.2,11968.0,57.789,57.8333,57.6825,57.8333,11968.0
2021-10-28 10:50:00,65.18,65.24,65.15,65.19,5164.0,57.8156,57.8688,57.789,57.8244,5164.0
2021-10-28 11:00:00,65.21,65.3,65.2,65.28,13150.0,57.8422,57.922,57.8333,57.9043,13150.0
2021-10-28 11:10:00,65.29,65.33,65.28,65.29,8822.0,57.9132,57.9486,57.9043,57.9132,8822.0
2021-10-28 11:20:00,65.27,65.27,65.16,65.16,8294.0,57.8954,57.8954,57.7978,57.7978,8294.0
2021-10-28 11:30:00,65.19,65.31,65.18,65.29,7146.0,57.8244,57.9309,57.8156,57.9132,7146.0
2021-10-28 11:40:00,65.27,65.33,65.14,65.14,10334.0,57.8954,57.9486,57.7801,57.7801,10334.0
2021-10-28 11:50:00,65.14,65.2,65.08,65.11,5726.0,57.7801,57.8333,57.7269,57.7535,5726.0
2021-10-28 12:00:00,65.17,65.25,65.15,65.25,7614.0,57.8067,57.8777,57.789,57.8777,7614.0
2021-10-28 12:10:00,65.24,65.31,65.22,65.28,7310.0,57.8688,57.9309,57.8511,57.9043,7310.0
2021-10-28 12:20:00,65.26,65.27,65.14,65.14,12042.0,57.8865,57.8954,57.7801,57.7801,12042.0
2021-10-28 12:30:00,65.17,65.2,65.14,65.14,6426.0,57.8067,57.8333,57.7801,57.7801,6426.0
2021-10-28 12:40:00,65.11,65.19,65.08,65.16,5476.0,57.7535,57.8244,57.7269,57.7978,5476.0
2021-10-28 12:50:00,65.17,65.17,65.11,65.16,8014.0,57.8067,57.8067,57.7535,57.7978,8014.0
2021-10-28 13:00:00,65.14,65.17,65.11,65.13,7808.0,57.7801,57.8067,57.7535,57.7712,7808.0
2021-10-28 13:10:00,65.13,65.14,65.09,65.13,12588.0,57.7712,57.7801,57.7357,57.7712,12588.0
2021-10-28 13:20:00,65.13,65.13,65.05,65.08,10506.0,57.7712,57.7712,57.7003,57.7269,10506.0
2021-10-28 13:30:00,65.07,65.1,65.05,65.09,9026.0,57.718,57.7446,57.7003,57.7357,9026.0
2021-10-28 13:40:00,65.1,65.18,65.04,65.05,12458.0,57.7446,57.8156,57.6914,57.7003,12458.0
2021-10-28 13:50:00,65.05,65.08,65.02,65.03,11942.0,57.7003,57.7269,57.6737,57.6825,11942.0
2021-10-28 14:00:00,65.01,65.07,65.01,65.01,8562.0,57.6648,57.718,57.6648,57.6648,8562.0
2021-10-28 14:10:00,65.0,65.02,64.96,65.02,8602.0,57.6559,57.6737,57.6204,57.6737,8602.0
2021-10-28 14:20:00,65.01,65.02,64.96,64.98,9332.0,57.6648,57.6737,57.6204,57.6382,9332.0
2021-10-28 14:30:00,64.98,65.1,64.95,65.1,21734.0,57.6382,57.7446,57.6116,57.7446,21734.0
2021-10-28 14:40:00,65.08,65.08,65.03,65.05,16290.0,57.7269,57.7269,57.6825,57.7003,16290.0
2021-10-28 14:50:00,65.04,65.04,64.87,64.87,17894.0,57.6914,57.6914,57.5406,57.5406,17894.0
2021-10-28 15:00:00,64.88,64.89,64.74,64.74,58610.0,57.5495,57.5583,57.4253,57.4253,58610.0
2021-10-28 15:10:00,64.73,64.77,64.64,64.64,33810.0,57.4164,57.4519,57.3366,57.3366,33810.0
2021-10-28 15:20:00,64.64,64.69,64.59,64.62,50252.0,57.3366,57.3809,57.2922,57.3189,50252.0
2021-10-28 15:30:00,64.63,64.77,64.61,64.73,88344.0,57.3277,57.4519,57.31,57.4164,88344.0
2021-10-28 15:40:00,64.73,64.85,64.73,64.85,153838.0,57.4164,57.5229,57.4164,57.5229,153838.0
2021-10-28 15:50:00,64.86,65.0,64.83,64.86,511830.0,57.5317,57.6559,57.5051,57.5317,511830.0
2021-10-29 09:30:00,64.79,64.98,64.58,64.9,54028.0,57.4696,57.6382,57.2834,57.5672,54028.0
2021-10-29 09:40:00,64.82,64.87,64.67,64.76,19814.0,57.4963,57.5406,57.3632,57.443,19814.0
2021-10-29 09:50:00,64.83,64.87,64.73,64.79,20292.0,57.5051,57.5406,57.4164,57.4696,20292.0
2021-10-29 10:00:00,64.78,64.86,64.74,64.81,24680.0,57.4608,57.5317,57.4253,57.4874,24680.0
2021-10-29 10:10:00,64.78,64.85,64.65,64.71,20120.0,57.4608,57.5229,57.3455,57.3987,20120.0
2021-10-29 10:20:00,64.68,64.71,64.55,64.63,45992.0,57.3721,57.3987,57.2568,57.3277,45992.0
2021-10-29 10:30:00,64.66,64.66,64.53,64.57,23262.0,57.3543,57.3543,57.239,57.2745,23262.0
2021-10-29 10:40:00,64.56,64.56,64.46,64.5,16016.0,57.2656,57.2656,57.1769,57.2124,16016.0
2021-10-29 10:50:00,64.49,64.51,64.36,64.38,16398.0,57.2035,57.2213,57.0882,57.106,16398.0
2021-10-29 11:00:00,64.39,64.39,64.27,64.27,21432.0,57.1148,57.1148,57.0084,57.0084,21432.0
2021-10-29 11:10:00,64.27,64.29,64.16,64.16,13812.0,57.0084,57.0261,56.9108,56.9108,13812.0
2021-10-29 11:20:00,64.15,64.15,63.85,63.85,34044.0,56.902,56.902,56.6359,56.6359,34044.0
2021-10-29 11:30:00,63.87,63.89,63.78,63.85,37610.0,56.6536,56.6713,56.5738,56.6359,37610.0
2021-10-29 11:40:00,63.85,63.86,63.68,63.82,15714.0,56.6359,56.6447,56.4851,56.6092,15714.0
2021-10-29 11:50:00,63.86,64.24,63.86,64.11,41724.0,56.6447,56.9818,56.6447,56.8665,41724.0
2021-10-29 12:00:00,64.11,64.28,64.07,64.25,19304.0,56.8665,57.0173,56.831,56.9907,19304.0
2021-10-29 12:10:00,64.27,64.28,64.14,64.17,16598.0,57.0084,57.0173,56.8931,56.9197,16598.0
2021-10-29 12:20:00,64.14,64.21,64.11,64.11,31008.0,56.8931,56.9552,56.8665,56.8665,31008.0
2021-10-29 12:30:00,64.14,64.16,64.1,64.16,14342.0,56.8931,56.9108,56.8576,56.9108,14342.0
2021-10-29 12:40:00,64.16,64.21,64.12,64.17,22378.0,56.9108,56.9552,56.8753,56.9197,22378.0
2021-10-29 12:50:00,64.17,64.19,64.08,64.08,35732.0,56.9197,56.9374,56.8399,56.8399,35732.0
2021-10-29 13:00:00,64.06,64.11,64.06,64.07,19440.0,56.8221,56.8665,56.8221,56.831,19440.0
2021-10-29 13:10:00,64.07,64.11,64.04,64.06,17026.0,56.831,56.8665,56.8044,56.8221,17026.0
2021-10-29 13:20:00,64.04,64.08,63.96,64.0,15710.0,56.8044,56.8399,56.7334,56.7689,15710.0
2021-10-29 13:30:00,64.03,64.03,63.93,63.97,11728.0,56.7955,56.7955,56.7068,56.7423,11728.0
2021-10-29 13:40:00,63.95,63.96,63.84,63.84,24092.0,56.7246,56.7334,56.627,56.627,24092.0
2021-10-29 13:50:00,63.83,63.96,63.82,63.94,20964.0,56.6181,56.7334,56.6092,56.7157,20964.0
2021-10-29 14:00:00,63.94,63.96,63.77,63.84,16600.0,56.7157,56.7334,56.5649,56.627,16600.0
2021-10-29 14:10:00,63.85,63.85,63.67,63.69,47750.0,56.6359,56.6359,56.4762,56.4939,47750.0
2021-10-29 14:20:00,63.71,63.77,63.66,63.74,27828.0,56.5117,56.5649,56.4673,56.5383,27828.0
2021-10-29 14:30:00,63.73,63.74,63.63,63.66,20908.0,56.5294,56.5383,56.4407,56.4673,20908.0
2021-10-29 14:40:00,63.69,63.73,63.67,63.7,25628.0,56.4939,56.5294,56.4762,56.5028,25628.0
2021-10-29 14:50:00,63.69,63.76,63.63,63.66,17778.0,56.4939,56.556,56.4407,56.4673,17778.0
2021-10-29 15:00:00,63.63,63.71,63.6,63.66,43414.0,56.4407,56.5117,56.4141,56.4673,43414.0
2021-10-29 15:10:00,63.68,63.68,63.45,63.52,32978.0,56.4851,56.4851,56.281,56.3431,32978.0
2021-10-29 15:20:00,63.53,63.61,63.48,63.6,26406.0,56.352,56.423,56.3077,56.4141,26406.0
2021-10-29 15:30:00,63.61,63.77,63.6,63.75,67998.0,56.423,56.5649,56.4141,56.5471,67998.0
2021-10-29 15:40:00,63.76,63.93,63.74,63.78,134972.0,56.556,56.7068,56.5383,56.5738,134972.0
2021-10-29 15:50:00,63.81,64.04,63.79,63.81,433736.0,56.6004,56.8044,56.5826,56.6004,433736.0
2021-11-01 09:30:00,63.95,64.17,63.82,64.08,33798.0,56.7246,56.9197,56.6092,56.8399,33798.0
2021-11-01 09:40:00,64.1,64.34,64.05,64.05,19906.0,56.8576,57.0705,56.8133,56.8133,19906.0
2021-11-01 09:50:00,63.91,64.19,63.88,64.03,19248.0,56.6891,56.9374,56.6625,56.7955,19248.0
2021-11-01 10:00:00,64.0,64.31,63.93,64.23,22620.0,56.7689,57.0439,56.7068,56.9729,22620.0
2021-11-01 10:10:00,64.21,64.28,64.14,64.14,51212.0,56.9552,57.0173,56.8931,56.8931,51212.0
2021-11-01 10:20:00,64.14,64.23,64.01,64.09,32750.0,56.8931,56.9729,56.7778,56.8487,32750.0
2021-11-01 10:30:00,64.03,64.03,63.88,63.89,10944.0,56.7955,56.7955,56.6625,56.6713,10944.0
2021-11-01 10:40:00,63.91,64.01,63.9,63.97,10304.0,56.6891,56.7778,56.6802,56.7423,10304.0
2021-11-01 10:50:00,63.95,64.02,63.92,63.94,13354.0,56.7246,56.7866,56.6979,56.7157,13354.0
2021-11-01 11:00:00,63.94,64.21,63.94,64.19,22610.0,56.7157,56.9552,56.7157,56.9374,22610.0
2021-11-01 11:10:00,64.2,64.33,64.19,64.33,25794.0,56.9463,57.0616,56.9374,57.0616,25794.0
2021-11-01 11:20:00,64.33,64.42,64.3,64.39,9398.0,57.0616,57.1414,57.035,57.1148,9398.0
2021-11-01 11:30:00,64.41,64.42,64.33,64.39,17502.0,57.1326,57.1414,57.0616,57.1148,17502.0
2021-11-01 11:40:00,64.39,64.43,64.31,64.33,18082.0,57.1148,57.1503,57.0439,57.0616,18082.0
2021-11-01 11:50:00,64.32,64.32,64.17,64.17,7100.0,57.0527,57.0527,56.9197,56.9197,7100.0
2021-11-01 12:00:00,64.17,64.17,63.94,63.97,32974.0,56.9197,56.9197,56.7157,56.7423,32974.0
2021-11-01 12:10:00,63.98,64.05,63.84,64.01,31150.0,56.7512,56.8133,56.627,56.7778,31150.0
2021-11-01 12:20:00,64.03,64.13,64.02,64.08,9964.0,56.7955,56.8842,56.7866,56.8399,9964.0
2021-11-01 12:30:00,64.08,64.16,64.05,64.16,16018.0,56.8399,56.9108,56.8133,56.9108,16018.0
2021-11-01 12:40:00,64.16,64.23,64.14,64.22,17508.0,56.9108,56.9729,56.8931,56.964,17508.0
2021-11-01 12:50:00,64.22,64.35,64.22,64.35,14552.0,56.964,57.0794,56.964,57.0794,14552.0
2021-11-01 13:00:00,64.35,64.35,64.28,64.28,20402.0,57.0794,57.0794,57.0173,57.0173,20402.0
2021-11-01 13:10:00,64.27,64.28,64.08,64.1,27758.0,57.0084,57.0173,56.8399,56.8576,27758.0
2021-11-01 13:20:00,64.08,64.19,64.07,64.11,33396.0,56.8399,56.9374,56.831,56.8665,33396.0
2021-11-01 13:30:00,64.11,64.14,63.99,63.99,36124.0,56.8665,56.8931,56.76,56.76,36124.0
2021-11-01 13:40:00,63.99,64.06,63.99,64.03,19972.0,56.76,56.8221,56.76,56.7955,19972.0
2021-11-01 13:50:00,64.02,64.03,63.98,64.03,15126.0,56.7866,56.7955,56.7512,56.7955,15126.0
2021-11-01 14:00:00,64.01,64.06,63.99,64.01,56210.0,56.7778,56.8221,56.76,56.7778,56210.0
2021-11-01 14:10:00,64.03,64.06,64.0,64.02,15354.0,56.7955,56.8221,56.7689,56.7866,15354.0
2021-11-01 14:20:00,64.02,64.11,64.0,64.1,12738.0,56.7866,56.8665,56.7689,56.8576,12738.0
2021-11-01 14:30:00,64.11,64.39,64.11,64.37,11432.0,56.8665,57.1148,56.8665,57.0971,11432.0
2021-11-01 14:40:00,64.37,64.53,64.36,64.53,12424.0,57.0971,57.239,57.0882,57.239,12424.0
2021-11-01 14:50:00,64.54,64.62,64.51,64.53,25624.0,57.2479,57.3189,57.2213,57.239,25624.0
2021-11-01 15:00:00,64.53,64.57,64.49,64.52,14238.0,57.239,57.2745,57.2035,57.2301,14238.0
2021-11-01 15:10:00,64.51,64.51,64.36,64.36,17420.0,57.2213,57.2213,57.0882,57.0882,17420.0
2021-11-01 15:20:00,64.38,64.45,64.35,64.44,18724.0,57.106,57.1681,57.0794,57.1592,18724.0
2021-11-01 15:30:00,64.44,64.56,64.43,64.44,44682.0,57.1592,57.2656,57.1503,57.1592,44682.0
2021-11-01 15:40:00,64.44,64.46,64.33,64.34,50082.0,57.1592,57.1769,57.0616,57.0705,50082.0
2021-11-01 15:50:00,64.36,64.49,64.34,64.46,263874.0,57.0882,57.2035,57.0705,57.1769,263874.0
2021-11-02 09:30:00,64.63,64.63,64.41,64.47,13190.0,57.3277,57.3277,57.1326,57.1858,13190.0
2021-11-02 09:40:00,64.41,64.54,64.32,64.47,21082.0,57.1326,57.2479,57.0527,57.1858,21082.0
2021-11-02 09:50:00,64.44,64.48,64.18,64.27,15026.0,57.1592,57.1947,56.9286,57.0084,15026.0
2021-11-02 10:00:00,64.34,64.4,64.05,64.14,13998.0,57.0705,57.1237,56.8133,56.8931,13998.0
2021-11-02 10:10:00,64.14,64.27,64.01,64.17,11076.0,56.8931,57.0084,56.7778,56.9197,11076.0
2021-11-02 10:20:00,64.14,64.22,64.1,64.11,12918.0,56.8931,56.964,56.8576,56.8665,12918.0
2021-11-02 10:30:00,64.05,64.1,63.93,63.93,11350.0,56.8133,56.8576,56.7068,56.7068,11350.0
2021-11-02 10:40:00,63.91,63.94,63.76,63.77,14328.0,56.6891,56.7157,56.556,56.5649,14328.0
2021-11-02 10:50:00,63.74,63.77,63.61,63.62,28526.0,56.5383,56.5649,56.423,56.4318,28526.0
2021-11-02 11:00:00,63.62,63.91,63.53,63.91,29882.0,56.4318,56.6891,56.352,56.6891,29882.0
2021-11-02 11:10:00,63.9,64.04,63.83,63.86,34708.0,56.6802,56.8044,56.6181,56.6447,34708.0
2021-11-02 11:20:00,63.82,63.89,63.66,63.73,93354.0,56.6092,56.6713,56.4673,56.5294,93354.0
2021-11-02 11:30:00,63.76,63.88,63.56,63.67,124228.0,56.556,56.6625,56.3786,56.4762,124228.0
2021-11-02 11:40:00,63.67,63.81,63.6,63.69,77764.0,56.4762,56.6004,56.4141,56.4939,77764.0
2021-11-02 11:50:00,63.69,63.72,63.6,63.62,37256.0,56.4939,56.5205,56.4141,56.4318,37256.0
2021-11-02 12:00:00,63.62,63.63,63.55,63.6,22852.0,56.4318,56.4407,56.3697,56.4141,22852.0
2021-11-02 12:10:00,63.62,63.66,63.58,63.64,18906.0,56.4318,56.4673,56.3964,56.4496,18906.0
2021-11-02 12:20:00,63.63,63.69,63.55,63.56,76350.0,56.4407,56.4939,56.3697,56.3786,76350.0
2021-11-02 12:30:00,63.56,63.62,63.54,63.58,38490.0,56.3786,56.4318,56.3609,56.3964,38490.0
2021-11-02 12:40:00,63.58,63.67,63.54,63.6,47992.0,56.3964,56.4762,56.3609,56.4141,47992.0
2021-11-02 12:50:00,63.61,63.71,63.57,63.68,74394.0,56.423,56.5117,56.3875,56.4851,74394.0
2021-11-02 13:00:00,63.68,63.76,63.58,63.6,148030.0,56.4851,56.556,56.3964,56.4141,148030.0
2021-11-02 13:10:00,63.62,63.76,63.59,63.73,43694.0,56.4318,56.556,56.4052,56.5294,43694.0
2021-11-02 13:20:00,63.76,63.79,63.71,63.73,22998.0,56.556,56.5826,56.5117,56.5294,22998.0
2021-11-02 13:30:00,63.71,63.8,63.71,63.75,21694.0,56.5117,56.5915,56.5117,56.5471,21694.0
2021-11-02 13:40:00,63.74,63.78,63.74,63.76,20502.0,56.5383,56.5738,56.5383,56.556,20502.0
2021-11-02 13:50:00,63.74,63.78,63.62,63.76,33796.0,56.5383,56.5738,56.4318,56.556,33796.0
2021-11-02 14:00:00,63.74,63.8,63.73,63.75,31578.0,56.5383,56.5915,56.5294,56.5471,31578.0
2021-11-02 14:10:00,63.77,63.97,63.75,63.88,98380.0,56.5649,56.7423,56.5471,56.6625,98380.0
2021-11-02 14:20:00,63.88,63.94,63.85,63.88,23346.0,56.6625,56.7157,56.6359,56.6625,23346.0
2021-11-02 14:30:00,63.88,64.01,63.84,64.0,139636.0,56.6625,56.7778,56.627,56.7689,139636.0
2021-11-02 14:40:00,64.0,64.11,63.94,64.07,33730.0,56.7689,56.8665,56.7157,56.831,33730.0
2021-11-02 14:50:00,64.05,64.14,64.04,64.11,18420.0,56.8133,56.8931,56.8044,56.8665,18420.0
2021-11-02 15:00:00,64.07,64.15,64.06,64.1,17874.0,56.831,56.902,56.8221,56.8576,17874.0
2021-11-02 15:10:00,64.09,64.13,63.97,63.98,24488.0,56.8487,56.8842,56.7423,56.7512,24488.0
2021-11-02 15:20:00,63.96,64.0,63.88,63.89,28812.0,56.7334,56.7689,56.6625,56.6713,28812.0
2021-11-02 15:30:00,63.88,63.96,63.82,63.88,37568.0,56.6625,56.7334,56.6092,56.6625,37568.0
2021-11-02 15:40:00,63.87,63.98,63.87,63.98,50756.0,56.6536,56.7512,56.6536,56.7512,50756.0
2021-11-02 15:50:00,63.99,64.05,63.95,64.03,225918.0,56.76,56.8133,56.7246,56.7955,225918.0
2021-11-03 09:30:00,63.85,64.3,63.81,64.26,25908.0,56.6359,57.035,56.6004,56.9995,25908.0
2021-11-03 09:40:00,64.3,64.42,64.19,64.25,42608.0,57.035,57.1414,56.9374,56.9907,42608.0
2021-11-03 09:50:00,64.32,64.44,64.22,64.29,21314.0,57.0527,57.1592,56.964,57.0261,21314.0
2021-11-03 10:00:00,64.31,64.33,64.13,64.21,7696.0,57.0439,57.0616,56.8842,56.9552,7696.0
2021-11-03 10:10:00,64.19,64.27,64.18,64.18,7776.0,56.9374,57.0084,56.9286,56.9286,7776.0
2021-11-03 10:20:00,64.18,64.21,64.04,64.1,14732.0,56.9286,56.9552,56.8044,56.8576,14732.0
2021-11-03 10:30:00,64.14,64.18,63.93,64.14,12262.0,56.8931,56.9286,56.7068,56.8931,12262.0
2021-11-03 10:40:00,64.16,64.26,64.04,64.26,15498.0,56.9108,56.9995,56.8044,56.9995,15498.0
2021-11-03 10:50:00,64.19,64.2,64.13,64.14,8294.0,56.9374,56.9463,56.8842,56.8931,8294.0
2021-11-03 11:00:00,64.12,64.12,63.9,63.9,10178.0,56.8753,56.8753,56.6802,56.6802,10178.0
2021-11-03 11:10:00,63.91,64.06,63.91,63.99,55472.0,56.6891,56.8221,56.6891,56.76,55472.0
2021-11-03 11:20:00,64.01,64.01,63.8,63.85,21672.0,56.7778,56.7778,56.5915,56.6359,21672.0
2021-11-03 11:30:00,63.88,63.88,63.81,63.83,9584.0,56.6625,56.6625,56.6004,56.6181,9584.0
2021-11-03 11:40:00,63.83,63.91,63.8,63.83,11764.0,56.6181,56.6891,56.5915,56.6181,11764.0
2021-11-03 11:50:00,63.77,63.77,63.64,63.69,11406.0,56.5649,56.5649,56.4496,56.4939,11406.0
2021-11-03 12:00:00,63.69,63.78,63.65,63.77,11344.0,56.4939,56.5738,56.4584,56.5649,11344.0
2021-11-03 12:10:00,63.75,63.82,63.73,63.76,11536.0,56.5471,56.6092,56.5294,56.556,11536.0
2021-11-03 12:20:00,63.77,63.77,63.62,63.69,17088.0,56.5649,56.5649,56.4318,56.4939,17088.0
2021-11-03 12:30:00,63.7,63.79,63.67,63.69,27318.0,56.5028,56.5826,56.4762,56.4939,27318.0
2021-11-03 12:40:00,63.69,63.74,63.63,63.73,18278.0,56.4939,56.5383,56.4407,56.5294,18278.0
2021-11-03 12:50:00,63.72,63.75,63.65,63.69,127808.0,56.5205,56.5471,56.4584,56.4939,127808.0
2021-11-03 13:00:00,63.7,63.72,63.64,63.65,21270.0,56.5028,56.5205,56.4496,56.4584,21270.0
2021-11-03 13:10:00,63.65,63.69,63.62,63.69,20028.0,56.4584,56.4939,56.4318,56.4939,20028.0
2021-11-03 13:20:00,63.68,63.8,63.68,63.79,16260.0,56.4851,56.5915,56.4851,56.5826,16260.0
2021-11-03 13:30:00,63.79,63.84,63.69,63.72,28862.0,56.5826,56.627,56.4939,56.5205,28862.0
2021-11-03 13:40:00,63.72,63.72,63.61,63.64,15402.0,56.5205,56.5205,56.423,56.4496,15402.0
2021-11-03 13:50:00,63.63,63.67,63.61,63.65,17350.0,56.4407,56.4762,56.423,56.4584,17350.0
2021-11-03 14:00:00,63.62,63.77,63.62,63.64,44216.0,56.4318,56.5649,56.4318,56.4496,44216.0
2021-11-03 14:10:00,63.67,63.67,63.44,63.49,43990.0,56.4762,56.4762,56.2722,56.3165,43990.0
2021-11-03 14:20:00,63.49,63.58,63.48,63.52,34232.0,56.3165,56.3964,56.3077,56.3431,34232.0
2021-11-03 14:30:00,63.52,63.64,63.5,63.55,49130.0,56.3431,56.4496,56.3254,56.3697,49130.0
2021-11-03 14:40:00,63.58,63.83,63.57,63.81,64278.0,56.3964,56.6181,56.3875,56.6004,64278.0
2021-11-03 14:50:00,63.8,64.1,63.74,63.97,226636.0,56.5915,56.8576,56.5383,56.7423,226636.0
2021-11-03 15:00:00,63.98,63.99,63.67,63.74,76266.0,56.7512,56.76,56.4762,56.5383,76266.0
2021-11-03 15:10:00,63.75,63.83,63.72,63.8,291154.0,56.5471,56.6181,56.5205,56.5915,291154.0
2021-11-03 15:20:00,63.8,63.95,63.72,63.74,152262.0,56.5915,56.7246,56.5205,56.5383,152262.0
2021-11-03 15:30:00,63.75,63.88,63.72,63.88,217080.0,56.5471,56.6625,56.5205,56.6625,217080.0
2021-11-03 15:40:00,63.87,64.09,63.85,64.09,145590.0,56.6536,56.8487,56.6359,56.8487,145590.0
2021-11-03 15:50:00,64.11,64.15,64.06,64.08,313966.0,56.8665,56.902,56.8221,56.8399,313966.0
2021-11-04 09:30:00,64.09,64.25,64.01,64.08,62910.0,56.8487,56.9907,56.7778,56.8399,62910.0
2021-11-04 09:40:00,64.08,64.21,63.87,63.96,34766.0,56.8399,56.9552,56.6536,56.7334,34766.0
2021-11-04 09:50:00,63.92,64.08,63.89,64.04,29572.0,56.6979,56.8399,56.6713,56.8044,29572.0
2021-11-04 10:00:00,63.99,64.17,63.96,64.01,22220.0,56.76,56.9197,56.7334,56.7778,22220.0
2021-11-04 10:10:00,64.02,64.21,63.99,64.08,21752.0,56.7866,56.9552,56.76,56.8399,21752.0
2021-11-04 10:20:00,64.06,64.13,63.95,64.02,33604.0,56.8221,56.8842,56.7246,56.7866,33604.0
2021-11-04 10:30:00,64.03,64.08,63.97,63.99,25688.0,56.7955,56.8399,56.7423,56.76,25688.0
2021-11-04 10:40:00,63.95,64.07,63.83,63.88,11992.0,56.7246,56.831,56.6181,56.6625,11992.0
2021-11-04 10:50:00,63.86,64.0,63.74,64.0,35790.0,56.6447,56.7689,56.5383,56.7689,35790.0
2021-11-04 11:00:00,64.01,64.09,63.99,64.03,42596.0,56.7778,56.8487,56.76,56.7955,42596.0
2021-11-04 11:10:00,64.03,64.07,64.0,64.07,131912.0,56.7955,56.831,56.7689,56.831,131912.0
2021-11-04 11:20:00,64.07,64.29,64.05,64.24,21918.0,56.831,57.0261,56.8133,56.9818,21918.0
2021-11-04 11:30:00,64.25,64.28,64.13,64.14,39150.0,56.9907,57.0173,56.8842,56.8931,39150.0
2021-11-04 11:40:00,64.11,64.13,64.0,64.0,17304.0,56.8665,56.8842,56.7689,56.7689,17304.0
2021-11-04 11:50:00,64.01,64.04,63.97,64.03,12692.0,56.7778,56.8044,56.7423,56.7955,12692.0
2021-11-04 12:00:00,64.03,64.05,63.91,63.93,11176.0,56.7955,56.8133,56.6891,56.7068,11176.0
2021-11-04 12:10:00,63.92,64.01,63.87,63.87,15698.0,56.6979,56.7778,56.6536,56.6536,15698.0
2021-11-04 12:20:00,63.89,63.91,63.84,63.9,6146.0,56.6713,56.6891,56.627,56.6802,6146.0
2021-11-04 12:30:00,63.88,63.98,63.88,63.92,11730.0,56.6625,56.7512,56.6625,56.6979,11730.0
2021-11-04 12:40:00,63.92,63.92,63.66,63.66,11638.0,56.6979,56.6979,56.4673,56.4673,11638.0
2021-11-04 12:50:00,63.71,63.72,63.54,63.54,16796.0,56.5117,56.5205,56.3609,56.3609,16796.0
2021-11-04 13:00:00,63.55,63.58,63.49,63.51,33856.0,56.3697,56.3964,56.3165,56.3343,33856.0
2021-11-04 13:10:00,63.49,63.52,63.47,63.51,30000.0,56.3165,56.3431,56.2988,56.3343,30000.0
2021-11-04 13:20:00,63.49,63.49,63.36,63.43,31510.0,56.3165,56.3165,56.2012,56.2633,31510.0
2021-11-04 13:30:00,63.44,63.47,63.21,63.43,87740.0,56.2722,56.2988,56.0682,56.2633,87740.0
2021-11-04 13:40:00,63.44,63.55,63.42,63.54,28926.0,56.2722,56.3697,56.2544,56.3609,28926.0
2021-11-04 13:50:00,63.54,63.56,63.38,63.43,28584.0,56.3609,56.3786,56.219,56.2633,28584.0
2021-11-04 14:00:00,63.43,63.52,63.43,63.47,61334.0,56.2633,56.3431,56.2633,56.2988,61334.0
2021-11-04 14:10:00,63.47,63.47,63.25,63.29,105874.0,56.2988,56.2988,56.1036,56.1391,105874.0
2021-11-04 14:20:00,63.27,63.49,63.25,63.48,53518.0,56.1214,56.3165,56.1036,56.3077,53518.0
2021-11-04 14:30:00,63.48,63.54,63.38,63.45,165966.0,56.3077,56.3609,56.219,56.281,165966.0
2021-11-04 14:40:00,63.45,63.62,63.43,63.54,102332.0,56.281,56.4318,56.2633,56.3609,102332.0
2021-11-04 14:50:00,63.55,63.58,63.51,63.56,95702.0,56.3697,56.3964,56.3343,56.3786,95702.0
2021-11-04 15:00:00,63.56,63.74,63.51,63.69,256680.0,56.3786,56.5383,56.3343,56.4939,256680.0
2021-11-04 15:10:00,63.7,63.83,63.67,63.74,62612.0,56.5028,56.6181,56.4762,56.5383,62612.0
2021-11-04 15:20:00,63.73,63.79,63.59,63.62,44298.0,56.5294,56.5826,56.4052,56.4318,44298.0
2021-11-04 15:30:00,63.6,63.71,63.56,63.63,108152.0,56.4141,56.5117,56.3786,56.4407,108152.0
2021-11-04 15:40:00,63.62,63.66,63.5,63.57,267854.0,56.4318,56.4673,56.3254,56.3875,267854.0
2021-11-04 15:50:00,63.57,63.67,63.47,63.67,621448.0,56.3875,56.4762,56.2988,56.4762,621448.0
2021-11-05 09:30:00,63.43,64.54,63.43,64.22,59660.0,56.2633,57.2479,56.2633,56.964,59660.0
2021-11-05 09:40:00,64.13,64.48,64.06,64.43,74602.0,56.8842,57.1947,56.8221,57.1503,74602.0
2021-11-05 09:50:00,64.39,64.89,64.36,64.64,114944.0,57.1148,57.5583,57.0882,57.3366,114944.0
2021-11-05 10:00:00,64.61,64.61,64.3,64.38,78806.0,57.31,57.31,57.035,57.106,78806.0
2021-11-05 10:10:00,64.41,64.41,63.6,63.6,99660.0,57.1326,57.1326,56.4141,56.4141,99660.0
2021-11-05 10:20:00,63.63,63.69,63.23,63.4,153326.0,56.4407,56.4939,56.0859,56.2367,153326.0
2021-11-05 10:30:00,63.44,63.59,63.32,63.49,44568.0,56.2722,56.4052,56.1657,56.3165,44568.0
2021-11-05 10:40:00,63.44,63.97,63.3,63.96,49546.0,56.2722,56.7423,56.148,56.7334,49546.0
2021-11-05 10:50:00,63.9,64.14,63.84,63.84,27844.0,56.6802,56.8931,56.627,56.627,27844.0
2021-11-05 11:00:00,63.82,64.1,63.82,63.96,13270.0,56.6092,56.8576,56.6092,56.7334,13270.0
2021-11-05 11:10:00,64.02,64.16,63.84,63.87,10998.0,56.7866,56.9108,56.627,56.6536,10998.0
2021-11-05 11:20:00,63.87,63.87,63.4,63.59,77158.0,56.6536,56.6536,56.2367,56.4052,77158.0
2021-11-05 11:30:00,63.56,63.85,63.48,63.85,89176.0,56.3786,56.6359,56.3077,56.6359,89176.0
2021-11-05 11:40:00,63.86,63.86,63.65,63.74,12874.0,56.6447,56.6447,56.4584,56.5383,12874.0
2021-11-05 11:50:00,63.74,63.74,63.61,63.61,9990.0,56.5383,56.5383,56.423,56.423,9990.0
2021-11-05 12:00:00,63.63,63.7,63.38,63.38,24788.0,56.4407,56.5028,56.219,56.219,24788.0
2021-11-05 12:10:00,63.38,63.49,63.35,63.38,32530.0,56.219,56.3165,56.1923,56.219,32530.0
2021-11-05 12:20:00,63.37,63.4,63.22,63.27,20012.0,56.2101,56.2367,56.077,56.1214,20012.0
2021-11-05 12:30:00,63.29,63.46,63.29,63.37,33608.0,56.1391,56.2899,56.1391,56.2101,33608.0
2021-11-05 12:40:00,63.35,63.45,63.35,63.38,24210.0,56.1923,56.281,56.1923,56.219,24210.0
2021-11-05 12:50:00,63.41,63.54,63.38,63.41,57916.0,56.2456,56.3609,56.219,56.2456,57916.0
2021-11-05 13:00:00,63.38,63.42,63.28,63.34,18518.0,56.219,56.2544,56.1303,56.1835,18518.0
2021-11-05 13:10:00,63.35,63.55,63.35,63.51,79868.0,56.1923,56.3697,56.1923,56.3343,79868.0
2021-11-05 13:20:00,63.52,63.6,63.49,63.49,53336.0,56.3431,56.4141,56.3165,56.3165,53336.0
2021-11-05 13:30:00,63.51,63.56,63.46,63.51,21026.0,56.3343,56.3786,56.2899,56.3343,21026.0
2021-11-05 13:40:00,63.55,63.55,63.32,63.33,27700.0,56.3697,56.3697,56.1657,56.1746,27700.0
2021-11-05 13:50:00,63.34,63.38,63.32,63.38,23580.0,56.1835,56.219,56.1657,56.219,23580.0
2021-11-05 14:00:00,63.38,63.39,63.34,63.38,30882.0,56.219,56.2278,56.1835,56.219,30882.0
2021-11-05 14:10:00,63.38,63.4,63.32,63.38,49118.0,56.219,56.2367,56.1657,56.219,49118.0
2021-11-05 14:20:00,63.38,63.39,63.34,63.37,70954.0,56.219,56.2278,56.1835,56.2101,70954.0
2021-11-05 14:30:00,63.38,63.41,63.35,63.35,66698.0,56.219,56.2456,56.1923,56.1923,66698.0
2021-11-05 14:40:00,63.35,63.62,63.35,63.59,29100.0,56.1923,56.4318,56.1923,56.4052,29100.0
2021-11-05 14:50:00,63.63,63.68,63.58,63.68,21030.0,56.4407,56.4851,56.3964,56.4851,21030.0
2021-11-05 15:00:00,63.7,63.8,63.66,63.67,53592.0,56.5028,56.5915,56.4673,56.4762,53592.0
2021-11-05 15:10:00,63.65,63.68,63.6,63.63,71260.0,56.4584,56.4851,56.4141,56.4407,71260.0
2021-11-05 15:20:00,63.63,63.68,63.6,63.64,59796.0,56.4407,56.4851,56.4141,56.4496,59796.0
2021-11-05 15:30:00,63.65,64.1,63.62,64.06,176044.0,56.4584,56.8576,56.4318,56.8221,176044.0
2021-11-05 15:40:00,64.08,64.1,63.64,63.73,60822.0,56.8399,56.8576,56.4496,56.5294,60822.0
2021-11-05 15:50:00,63.74,63.92,63.51,63.73,282502.0,56.5383,56.6979,56.3343,56.5294,282502.0
2021-11-08 09:30:00,63.93,63.96,63.26,63.32,72186.0,56.7068,56.7334,56.1125,56.1657,72186.0
2021-11-08 09:40:00,63.26,63.42,63.21,63.37,31358.0,56.1125,56.2544,56.0682,56.2101,31358.0
2021-11-08 09:50:00,63.35,63.74,63.33,63.73,31506.0,56.1923,56.5383,56.1746,56.5294,31506.0
2021-11-08 10:00:00,63.68,63.76,63.57,63.72,17410.0,56.4851,56.556,56.3875,56.5205,17410.0
2021-11-08 10:10:00,63.71,63.77,63.52,63.64,13536.0,56.5117,56.5649,56.3431,56.4496,13536.0
2021-11-08 10:20:00,63.6,63.64,63.53,63.54,9212.0,56.4141,56.4496,56.352,56.3609,9212.0
2021-11-08 10:30:00,63.56,63.74,63.56,63.56,23196.0,56.3786,56.5383,56.3786,56.3786,23196.0
2021-11-08 10:40:00,63.56,63.62,63.47,63.51,13948.0,56.3786,56.4318,56.2988,56.3343,13948.0
2021-11-08 10:50:00,63.51,63.51,63.26,63.26,18180.0,56.3343,56.3343,56.1125,56.1125,18180.0
2021-11-08 11:00:00,63.24,63.49,63.22,63.33,28978.0,56.0948,56.3165,56.077,56.1746,28978.0
2021-11-08 11:10:00,63.35,63.35,63.22,63.25,22774.0,56.1923,56.1923,56.077,56.1036,22774.0
2021-11-08 11:20:00,63.27,63.27,63.13,63.21,43764.0,56.1214,56.1214,55.9972,56.0682,43764.0
2021-11-08 11:30:00,63.21,63.23,63.0,63.01,36488.0,56.0682,56.0859,55.8819,55.8908,36488.0
2021-11-08 11:40:00,63.02,63.02,62.65,62.78,78180.0,55.8996,55.8996,55.5714,55.6867,78180.0
2021-11-08 11:50:00,62.78,62.78,62.52,62.65,82028.0,55.6867,55.6867,55.4561,55.5714,82028.0
2021-11-08 12:00:00,62.68,62.87,62.66,62.67,23314.0,55.598,55.7666,55.5803,55.5892,23314.0
2021-11-08 12:10:00,62.67,62.79,62.55,62.75,25412.0,55.5892,55.6956,55.4827,55.6601,25412.0
2021-11-08 12:20:00,62.74,62.84,62.68,62.79,22740.0,55.6513,55.74,55.598,55.6956,22740.0
2021-11-08 12:30:00,62.79,62.79,62.71,62.74,22224.0,55.6956,55.6956,55.6247,55.6513,22224.0
2021-11-08 12:40:00,62.71,62.83,62.69,62.82,32924.0,55.6247,55.7311,55.6069,55.7222,32924.0
2021-11-08 12:50:00,62.81,62.82,62.69,62.7,22774.0,55.7134,55.7222,55.6069,55.6158,22774.0
2021-11-08 13:00:00,62.69,62.74,62.68,62.73,34554.0,55.6069,55.6513,55.598,55.6424,34554.0
2021-11-08 13:10:00,62.72,62.74,62.69,62.7,18704.0,55.6335,55.6513,55.6069,55.6158,18704.0
2021-11-08 13:20:00,62.7,62.73,62.52,62.54,46492.0,55.6158,55.6424,55.4561,55.4739,46492.0
2021-11-08 13:30:00,62.54,62.6,62.52,62.6,22888.0,55.4739,55.5271,55.4561,55.5271,22888.0
2021-11-08 13:40:00,62.6,62.77,62.6,62.76,28618.0,55.5271,55.6779,55.5271,55.669,28618.0
2021-11-08 13:50:00,62.74,62.83,62.73,62.83,28242.0,55.6513,55.7311,55.6424,55.7311,28242.0
2021-11-08 14:00:00,62.84,62.94,62.7,62.88,103238.0,55.74,55.8287,55.6158,55.7754,103238.0
2021-11-08 14:10:00,62.9,62.9,62.69,62.82,110002.0,55.7932,55.7932,55.6069,55.7222,110002.0
2021-11-08 14:20:00,62.82,62.83,62.69,62.71,38128.0,55.7222,55.7311,55.6069,55.6247,38128.0
2021-11-08 14:30:00,62.69,62.74,62.63,62.72,40844.0,55.6069,55.6513,55.5537,55.6335,40844.0
2021-11-08 14:40:00,62.73,62.77,62.68,62.76,32584.0,55.6424,55.6779,55.598,55.669,32584.0
2021-11-08 14:50:00,62.74,62.78,62.59,62.74,44974.0,55.6513,55.6867,55.5182,55.6513,44974.0
2021-11-08 15:00:00,62.74,62.87,62.72,62.83,32166.0,55.6513,55.7666,55.6335,55.7311,32166.0
2021-11-08 15:10:00,62.81,62.83,62.71,62.74,31454.0,55.7134,55.7311,55.6247,55.6513,31454.0
2021-11-08 15:20:00,62.74,62.77,62.63,62.7,37382.0,55.6513,55.6779,55.5537,55.6158,37382.0
2021-11-08 15:30:00,62.67,62.81,62.67,62.79,51696.0,55.5892,55.7134,55.5892,55.6956,51696.0
2021-11-08 15:40:00,62.79,62.94,62.79,62.91,118548.0,55.6956,55.8287,55.6956,55.8021,118548.0
2021-11-08 15:50:00,62.92,62.99,62.71,62.79,283146.0,55.8109,55.873,55.6247,55.6956,283146.0
2021-11-09 09:30:00,62.66,62.73,62.34,62.34,43060.0,55.5803,55.6424,55.2965,55.2965,43060.0
2021-11-09 09:40:00,62.35,62.5,62.26,62.42,36132.0,55.3053,55.4384,55.2255,55.3674,36132.0
2021-11-09 09:50:00,62.38,62.52,62.31,62.42,28516.0,55.3319,55.4561,55.2698,55.3674,28516.0
2021-11-09 10:00:00,62.46,62.56,62.3,62.38,40374.0,55.4029,55.4916,55.261,55.3319,40374.0
2021-11-09 10:10:00,62.42,62.5,62.2,62.23,15754.0,55.3674,55.4384,55.1723,55.1989,15754.0
2021-11-09 10:20:00,62.22,62.44,62.2,62.43,26702.0,55.19,55.3852,55.1723,55.3763,26702.0
2021-11-09 10:30:00,62.41,62.42,62.31,62.41,23158.0,55.3586,55.3674,55.2698,55.3586,23158.0
2021-11-09 10:40:00,62.42,62.47,62.33,62.34,49876.0,55.3674,55.4118,55.2876,55.2965,49876.0
2021-11-09 10:50:00,62.36,62.36,62.19,62.29,75024.0,55.3142,55.3142,55.1634,55.2521,75024.0
2021-11-09 11:00:00,62.31,62.49,62.31,62.37,45322.0,55.2698,55.4295,55.2698,55.3231,45322.0
2021-11-09 11:10:00,62.37,62.49,62.34,62.48,18576.0,55.3231,55.4295,55.2965,55.4206,18576.0
2021-11-09 11:20:00,62.49,62.53,62.46,62.48,12722.0,55.4295,55.465,55.4029,55.4206,12722.0
2021-11-09 11:30:00,62.49,62.53,62.3,62.32,133882.0,55.4295,55.465,55.261,55.2787,133882.0
2021-11-09 11:40:00,62.34,62.62,62.33,62.6,49300.0,55.2965,55.5448,55.2876,55.5271,49300.0
2021-11-09 11:50:00,62.56,62.74,62.56,62.65,19998.0,55.4916,55.6513,55.4916,55.5714,19998.0
2021-11-09 12:00:00,62.63,62.73,62.59,62.66,29238.0,55.5537,55.6424,55.5182,55.5803,29238.0
2021-11-09 12:10:00,62.64,62.69,62.6,62.6,9120.0,55.5626,55.6069,55.5271,55.5271,9120.0
2021-11-09 12:20:00,62.58,62.71,62.58,62.71,8020.0,55.5093,55.6247,55.5093,55.6247,8020.0
2021-11-09 12:30:00,62.69,62.71,62.63,62.69,14998.0,55.6069,55.6247,55.5537,55.6069,14998.0
2021-11-09 12:40:00,62.69,62.71,62.61,62.63,11760.0,55.6069,55.6247,55.536,55.5537,11760.0
2021-11-09 12:50:00,62.62,62.74,62.61,62.7,12264.0,55.5448,55.6513,55.536,55.6158,12264.0
2021-11-09 13:00:00,62.7,62.74,62.66,62.66,16062.0,55.6158,55.6513,55.5803,55.5803,16062.0
2021-11-09 13:10:00,62.67,62.67,62.6,62.65,10408.0,55.5892,55.5892,55.5271,55.5714,10408.0
2021-11-09 13:20:00,62.63,62.73,62.6,62.73,9152.0,55.5537,55.6424,55.5271,55.6424,9152.0
2021-11-09 13:30:00,62.7,62.71,62.63,62.69,15350.0,55.6158,55.6247,55.5537,55.6069,15350.0
2021-11-09 13:40:00,62.69,62.76,62.69,62.73,10540.0,55.6069,55.669,55.6069,55.6424,10540.0
2021-11-09 13:50:00,62.72,62.85,62.7,62.85,10770.0,55.6335,55.7488,55.6158,55.7488,10770.0
2021-11-09 14:00:00,62.83,62.85,62.63,62.63,25236.0,55.7311,55.7488,55.5537,55.5537,25236.0
2021-11-09 14:10:00,62.63,62.69,62.57,62.69,14452.0,55.5537,55.6069,55.5005,55.6069,14452.0
2021-11-09 14:20:00,62.7,62.71,62.63,62.65,18344.0,55.6158,55.6247,55.5537,55.5714,18344.0
2021-11-09 14:30:00,62.62,62.74,62.62,62.74,13592.0,55.5448,55.6513,55.5448,55.6513,13592.0
2021-11-09 14:40:00,62.73,62.83,62.73,62.77,14344.0,55.6424,55.7311,55.6424,55.6779,14344.0
2021-11-09 14:50:00,62.77,62.8,62.72,62.8,18736.0,55.6779,55.7045,55.6335,55.7045,18736.0
2021-11-09 15:00:00,62.8,62.81,62.74,62.77,18046.0,55.7045,55.7134,55.6513,55.6779,18046.0
2021-11-09 15:10:00,62.77,62.8,62.69,62.71,29798.0,55.6779,55.7045,55.6069,55.6247,29798.0
2021-11-09 15:20:00,62.72,62.79,62.68,62.7,27598.0,55.6335,55.6956,55.598,55.6158,27598.0
2021-11-09 15:30:00,62.71,62.72,62.5,62.56,42680.0,55.6247,55.6335,55.4384,55.4916,42680.0
2021-11-09 15:40:00,62.56,62.62,62.52,62.52,82312.0,55.4916,55.5448,55.4561,55.4561,82312.0
2021-11-09 15:50:00,62.41,62.59,62.41,62.52,256982.0,55.3586,55.5182,55.3586,55.4561,256982.0
2021-11-10 09:30:00,62.68,63.05,62.68,62.98,25558.0,55.598,55.9262,55.598,55.8641,25558.0
2021-11-10 09:40:00,62.96,63.11,62.87,62.87,5762.0,55.8464,55.9795,55.7666,55.7666,5762.0
2021-11-10 09:50:00,62.91,62.94,62.8,62.85,15892.0,55.8021,55.8287,55.7045,55.7488,15892.0
2021-11-10 10:00:00,62.86,62.96,62.86,62.91,5624.0,55.7577,55.8464,55.7577,55.8021,5624.0
2021-11-10 10:10:00,62.93,62.93,62.63,62.7,22312.0,55.8198,55.8198,55.5537,55.6158,22312.0
2021-11-10 10:20:00,62.74,62.91,62.73,62.73,11356.0,55.6513,55.8021,55.6424,55.6424,11356.0
2021-11-10 10:30:00,62.76,62.88,62.72,62.8,9918.0,55.669,55.7754,55.6335,55.7045,9918.0
2021-11-10 10:40:00,62.85,62.85,62.68,62.71,9084.0,55.7488,55.7488,55.598,55.6247,9084.0
2021-11-10 10:50:00,62.72,62.76,62.66,62.72,6734.0,55.6335,55.669,55.5803,55.6335,6734.0
2021-11-10 11:00:00,62.74,62.88,62.74,62.79,24258.0,55.6513,55.7754,55.6513,55.6956,24258.0
2021-11-10 11:10:00,62.8,62.8,62.71,62.71,6976.0,55.7045,55.7045,55.6247,55.6247,6976.0
2021-11-10 11:20:00,62.71,62.73,62.7,62.73,7188.0,55.6247,55.6424,55.6158,55.6424,7188.0
2021-11-10 11:30:00,62.71,62.76,62.62,62.74,81810.0,55.6247,55.669,55.5448,55.6513,81810.0
2021-11-10 11:40:00,62.74,62.78,62.63,62.68,112506.0,55.6513,55.6867,55.5537,55.598,112506.0
2021-11-10 11:50:00,62.69,62.76,62.6,62.62,22302.0,55.6069,55.669,55.5271,55.5448,22302.0
2021-11-10 12:00:00,62.59,62.64,62.55,62.57,12604.0,55.5182,55.5626,55.4827,55.5005,12604.0
2021-11-10 12:10:00,62.55,62.55,62.45,62.46,14424.0,55.4827,55.4827,55.394,55.4029,14424.0
2021-11-10 12:20:00,62.44,62.47,62.33,62.38,32432.0,55.3852,55.4118,55.2876,55.3319,32432.0
2021-11-10 12:30:00,62.38,62.41,62.29,62.29,17942.0,55.3319,55.3586,55.2521,55.2521,17942.0
2021-11-10 12:40:00,62.32,62.34,62.24,62.25,18494.0,55.2787,55.2965,55.2078,55.2166,18494.0
2021-11-10 12:50:00,62.27,62.31,62.22,62.22,16932.0,55.2344,55.2698,55.19,55.19,16932.0
2021-11-10 13:00:00,62.24,62.24,62.21,62.22,21830.0,55.2078,55.2078,55.1811,55.19,21830.0
2021-11-10 13:10:00,62.21,62.38,62.21,62.35,27452.0,55.1811,55.3319,55.1811,55.3053,27452.0
2021-11-10 13:20:00,62.34,62.52,62.33,62.52,30108.0,55.2965,55.4561,55.2876,55.4561,30108.0
2021-11-10 13:30:00,62.51,62.56,62.45,62.56,26926.0,55.4473,55.4916,55.394,55.4916,26926.0
2021-11-10 13:40:00,62.55,62.59,62.43,62.44,36494.0,55.4827,55.5182,55.3763,55.3852,36494.0
2021-11-10 13:50:00,62.45,62.58,62.45,62.53,36074.0,55.394,55.5093,55.394,55.465,36074.0
2021-11-10 14:00:00,62.52,62.54,62.37,62.37,17070.0,55.4561,55.4739,55.3231,55.3231,17070.0
2021-11-10 14:10:00,62.38,62.45,62.34,62.44,40962.0,55.3319,55.394,55.2965,55.3852,40962.0
2021-11-10 14:20:00,62.45,62.51,62.38,62.51,26446.0,55.394,55.4473,55.3319,55.4473,26446.0
2021-11-10 14:30:00,62.5,62.56,62.44,62.48,33880.0,55.4384,55.4916,55.3852,55.4206,33880.0
2021-11-10 14:40:00,62.48,62.54,62.4,62.5,54434.0,55.4206,55.4739,55.3497,55.4384,54434.0
2021-11-10 14:50:00,62.51,62.51,62.4,62.4,41150.0,55.4473,55.4473,55.3497,55.3497,41150.0
2021-11-10 15:00:00,62.41,62.42,62.29,62.29,25826.0,55.3586,55.3674,55.2521,55.2521,25826.0
2021-11-10 15:10:00,62.28,62.33,62.22,62.24,33194.0,55.2432,55.2876,55.19,55.2078,33194.0
2021-11-10 15:20:00,62.25,62.27,62.19,62.21,37610.0,55.2166,55.2344,55.1634,55.1811,37610.0
2021-11-10 15:30:00,62.21,62.27,62.12,62.12,61618.0,55.1811,55.2344,55.1013,55.1013,61618.0
2021-11-10 15:40:00,62.12,62.17,62.04,62.17,79536.0,55.1013,55.1457,55.0304,55.1457,79536.0
2021-11-10 15:50:00,62.17,62.33,62.16,62.31,300274.0,55.1457,55.2876,55.1368,55.2698,300274.0
2021-11-11 09:30:00,62.04,62.35,62.0,62.34,48316.0,55.0304,55.3053,54.9949,55.2965,48316.0
2021-11-11 09:40:00,62.32,62.34,62.01,62.09,52608.0,55.2787,55.2965,55.0037,55.0747,52608.0
2021-11-11 09:50:00,62.01,62.09,61.79,61.84,28330.0,55.0037,55.0747,54.8086,54.853,28330.0
2021-11-11 10:00:00,61.83,62.05,61.78,62.04,25784.0,54.8441,55.0392,54.7997,55.0304,25784.0
2021-11-11 10:10:00,62.01,62.1,61.95,61.95,14264.0,55.0037,55.0836,54.9505,54.9505,14264.0
2021-11-11 10:20:00,61.95,62.0,61.94,61.94,8898.0,54.9505,54.9949,54.9417,54.9417,8898.0
2021-11-11 10:30:00,61.94,61.97,61.77,61.77,16178.0,54.9417,54.9683,54.7909,54.7909,16178.0
2021-11-11 10:40:00,61.76,61.76,61.62,61.63,11672.0,54.782,54.782,54.6578,54.6667,11672.0
2021-11-11 10:50:00,61.63,61.67,61.53,61.66,11740.0,54.6667,54.7022,54.578,54.6933,11740.0
2021-11-11 11:00:00,61.66,61.66,61.51,61.51,12048.0,54.6933,54.6933,54.5602,54.5602,12048.0
2021-11-11 11:10:00,61.51,61.52,61.39,61.44,22924.0,54.5602,54.5691,54.4538,54.4981,22924.0
2021-11-11 11:20:00,61.46,61.46,61.1,61.18,49518.0,54.5159,54.5159,54.1966,54.2675,49518.0
2021-11-11 11:30:00,61.19,61.3,61.12,61.29,40496.0,54.2764,54.374,54.2143,54.3651,40496.0
2021-11-11 11:40:00,61.3,61.3,61.2,61.24,33424.0,54.374,54.374,54.2853,54.3207,33424.0
2021-11-11 11:50:00,61.24,61.36,61.21,61.29,28826.0,54.3207,54.4272,54.2941,54.3651,28826.0
2021-11-11 12:00:00,61.32,61.35,61.2,61.2,15688.0,54.3917,54.4183,54.2853,54.2853,15688.0
2021-11-11 12:10:00,61.21,61.21,60.91,61.02,125278.0,54.2941,54.2941,54.028,54.1256,125278.0
2021-11-11 12:20:00,61.02,61.15,60.87,61.1,53656.0,54.1256,54.2409,53.9925,54.1966,53656.0
2021-11-11 12:30:00,61.08,61.12,61.02,61.04,24636.0,54.1788,54.2143,54.1256,54.1433,24636.0
2021-11-11 12:40:00,61.03,61.03,60.91,60.96,27902.0,54.1345,54.1345,54.028,54.0724,27902.0
2021-11-11 12:50:00,60.94,60.94,60.67,60.73,58898.0,54.0546,54.0546,53.8151,53.8684,58898.0
2021-11-11 13:00:00,60.74,60.85,60.63,60.85,44812.0,53.8772,53.9748,53.7797,53.9748,44812.0
2021-11-11 13:10:00,60.87,60.94,60.81,60.88,29202.0,53.9925,54.0546,53.9393,54.0014,29202.0
2021-11-11 13:20:00,60.89,60.95,60.88,60.95,18256.0,54.0103,54.0635,54.0014,54.0635,18256.0
2021-11-11 13:30:00,60.95,60.95,60.86,60.9,30034.0,54.0635,54.0635,53.9837,54.0192,30034.0
2021-11-11 13:40:00,60.9,60.93,60.87,60.9,24718.0,54.0192,54.0458,53.9925,54.0192,24718.0
2021-11-11 13:50:00,60.9,60.94,60.82,60.82,18712.0,54.0192,54.0546,53.9482,53.9482,18712.0
2021-11-11 14:00:00,60.82,60.88,60.75,60.84,37048.0,53.9482,54.0014,53.8861,53.9659,37048.0
2021-11-11 14:10:00,60.84,60.9,60.84,60.88,19102.0,53.9659,54.0192,53.9659,54.0014,19102.0
2021-11-11 14:20:00,60.88,60.94,60.88,60.9,25924.0,54.0014,54.0546,54.0014,54.0192,25924.0
2021-11-11 14:30:00,60.88,60.94,60.87,60.92,23134.0,54.0014,54.0546,53.9925,54.0369,23134.0
2021-11-11 14:40:00,60.92,60.93,60.86,60.92,23966.0,54.0369,54.0458,53.9837,54.0369,23966.0
2021-11-11 14:50:00,60.93,60.97,60.9,60.92,27158.0,54.0458,54.0812,54.0192,54.0369,27158.0
2021-11-11 15:00:00,60.93,61.02,60.85,60.94,79382.0,54.0458,54.1256,53.9748,54.0546,79382.0
2021-11-11 15:10:00,60.94,60.97,60.85,60.96,44650.0,54.0546,54.0812,53.9748,54.0724,44650.0
2021-11-11 15:20:00,60.96,61.01,60.86,60.88,51678.0,54.0724,54.1167,53.9837,54.0014,51678.0
2021-11-11 15:30:00,60.86,60.87,60.72,60.8,100956.0,53.9837,53.9925,53.8595,53.9305,100956.0
2021-11-11 15:40:00,60.8,60.84,60.73,60.75,143702.0,53.9305,53.9659,53.8684,53.8861,143702.0
2021-11-11 15:50:00,60.77,60.9,60.71,60.76,482050.0,53.9038,54.0192,53.8506,53.895,482050.0
2021-11-12 09:30:00,60.8,61.03,60.71,61.02,27494.0,53.9305,54.1345,53.8506,54.1256,27494.0
2021-11-12 09:40:00,60.93,60.94,60.75,60.85,23226.0,54.0458,54.0546,53.8861,53.9748,23226.0
2021-11-12 09:50:00,60.85,60.95,60.77,60.85,31264.0,53.9748,54.0635,53.9038,53.9748,31264.0
2021-11-12 10:00:00,60.84,60.97,60.83,60.95,27518.0,53.9659,54.0812,53.9571,54.0635,27518.0
2021-11-12 10:10:00,60.93,60.99,60.81,60.9,37446.0,54.0458,54.099,53.9393,54.0192,37446.0
2021-11-12 10:20:00,60.91,60.94,60.85,60.91,30028.0,54.028,54.0546,53.9748,54.028,30028.0
2021-11-12 10:30:00,60.87,60.98,60.82,60.89,18776.0,53.9925,54.0901,53.9482,54.0103,18776.0
2021-11-12 10:40:00,60.92,60.99,60.83,60.88,26618.0,54.0369,54.099,53.9571,54.0014,26618.0
2021-11-12 10:50:00,60.85,60.99,60.85,60.99,18120.0,53.9748,54.099,53.9748,54.099,18120.0
2021-11-12 11:00:00,60.99,61.08,60.95,60.96,32580.0,54.099,54.1788,54.0635,54.0724,32580.0
2021-11-12 11:10:00,60.97,61.02,60.92,61.02,16072.0,54.0812,54.1256,54.0369,54.1256,16072.0
2021-11-12 11:20:00,61.04,61.07,60.96,61.07,19970.0,54.1433,54.17,54.0724,54.17,19970.0
2021-11-12 11:30:00,61.06,61.1,61.01,61.1,11834.0,54.1611,54.1966,54.1167,54.1966,11834.0
2021-11-12 11:40:00,61.06,61.08,60.95,60.95,19390.0,54.1611,54.1788,54.0635,54.0635,19390.0
2021-11-12 11:50:00,60.97,60.98,60.88,60.98,22326.0,54.0812,54.0901,54.0014,54.0901,22326.0
2021-11-12 12:00:00,60.99,60.99,60.91,60.91,15482.0,54.099,54.099,54.028,54.028,15482.0
2021-11-12 12:10:00,60.94,60.98,60.9,60.91,14064.0,54.0546,54.0901,54.0192,54.028,14064.0
2021-11-12 12:20:00,60.91,60.95,60.89,60.94,9216.0,54.028,54.0635,54.0103,54.0546,9216.0
2021-11-12 12:30:00,60.92,60.95,60.89,60.9,10330.0,54.0369,54.0635,54.0103,54.0192,10330.0
2021-11-12 12:40:00,60.89,60.9,60.85,60.88,6452.0,54.0103,54.0192,53.9748,54.0014,6452.0
2021-11-12 12:50:00,60.88,60.93,60.87,60.93,7584.0,54.0014,54.0458,53.9925,54.0458,7584.0
2021-11-12 13:00:00,60.92,60.93,60.86,60.92,17994.0,54.0369,54.0458,53.9837,54.0369,17994.0
2021-11-12 13:10:00,60.92,60.93,60.88,60.89,16538.0,54.0369,54.0458,54.0014,54.0103,16538.0
2021-11-12 13:20:00,60.9,60.99,60.87,60.96,20220.0,54.0192,54.099,53.9925,54.0724,20220.0
2021-11-12 13:30:00,60.97,61.07,60.96,61.07,15760.0,54.0812,54.17,54.0724,54.17,15760.0
2021-11-12 13:40:00,61.07,61.08,61.02,61.06,15376.0,54.17,54.1788,54.1256,54.1611,15376.0
2021-11-12 13:50:00,61.07,61.09,61.04,61.06,33894.0,54.17,54.1877,54.1433,54.1611,33894.0
2021-11-12 14:00:00,61.06,61.08,61.04,61.04,17496.0,54.1611,54.1788,54.1433,54.1433,17496.0
2021-11-12 14:10:00,61.04,61.06,61.0,61.02,25162.0,54.1433,54.1611,54.1079,54.1256,25162.0
2021-11-12 14:20:00,61.03,61.04,60.96,61.02,71514.0,54.1345,54.1433,54.0724,54.1256,71514.0
2021-11-12 14:30:00,61.02,61.07,61.01,61.04,26820.0,54.1256,54.17,54.1167,54.1433,26820.0
2021-11-12 14:40:00,61.04,61.05,60.99,61.02,14010.0,54.1433,54.1522,54.099,54.1256,14010.0
2021-11-12 14:50:00,61.03,61.08,60.98,60.98,28612.0,54.1345,54.1788,54.0901,54.0901,28612.0
2021-11-12 15:00:00,60.98,61.05,60.97,61.0,21620.0,54.0901,54.1522,54.0812,54.1079,21620.0
2021-11-12 15:10:00,60.99,61.02,60.94,60.98,24832.0,54.099,54.1256,54.0546,54.0901,24832.0
2021-11-12 15:20:00,60.98,61.02,60.97,61.0,27938.0,54.0901,54.1256,54.0812,54.1079,27938.0
2021-11-12 15:30:00,61.01,61.07,60.95,61.01,66924.0,54.1167,54.17,54.0635,54.1167,66924.0
2021-11-12 15:40:00,61.0,61.06,60.96,61.01,63594.0,54.1079,54.1611,54.0724,54.1167,63594.0
2021-11-12 15:50:00,61.02,61.08,60.91,61.06,206874.0,54.1256,54.1788,54.028,54.1611,206874.0
2021-11-15 09:30:00,61.47,61.49,61.19,61.33,67666.0,54.5248,54.5425,54.2764,54.4006,67666.0
2021-11-15 09:40:00,61.35,61.61,61.34,61.58,36962.0,54.4183,54.6489,54.4094,54.6223,36962.0
2021-11-15 09:50:00,61.55,61.58,61.4,61.43,39108.0,54.5957,54.6223,54.4627,54.4893,39108.0
2021-11-15 10:00:00,61.41,61.52,61.37,61.52,31122.0,54.4715,54.5691,54.4361,54.5691,31122.0
2021-11-15 10:10:00,61.5,61.59,61.47,61.58,25430.0,54.5514,54.6312,54.5248,54.6223,25430.0
2021-11-15 10:20:00,61.59,61.86,61.58,61.85,185344.0,54.6312,54.8707,54.6223,54.8618,185344.0
2021-11-15 10:30:00,61.82,61.85,61.58,61.72,21446.0,54.8352,54.8618,54.6223,54.7465,21446.0
2021-11-15 10:40:00,61.77,61.86,61.73,61.84,24922.0,54.7909,54.8707,54.7554,54.853,24922.0
2021-11-15 10:50:00,61.82,61.82,61.76,61.82,34026.0,54.8352,54.8352,54.782,54.8352,34026.0
2021-11-15 11:00:00,61.8,61.93,61.78,61.91,62994.0,54.8175,54.9328,54.7997,54.915,62994.0
2021-11-15 11:10:00,61.91,61.96,61.88,61.93,17384.0,54.915,54.9594,54.8884,54.9328,17384.0
2021-11-15 11:20:00,61.91,61.99,61.91,61.96,17142.0,54.915,54.986,54.915,54.9594,17142.0
2021-11-15 11:30:00,61.98,61.99,61.85,61.94,22084.0,54.9771,54.986,54.8618,54.9417,22084.0
2021-11-15 11:40:00,61.96,62.04,61.92,62.04,18284.0,54.9594,55.0304,54.9239,55.0304,18284.0
2021-11-15 11:50:00,62.02,62.08,62.02,62.07,12294.0,55.0126,55.0658,55.0126,55.057,12294.0
2021-11-15 12:00:00,62.07,62.14,62.05,62.1,30600.0,55.057,55.1191,55.0392,55.0836,30600.0
2021-11-15 12:10:00,62.12,62.15,62.08,62.11,11644.0,55.1013,55.1279,55.0658,55.0924,11644.0
2021-11-15 12:20:00,62.13,62.22,62.13,62.21,12522.0,55.1102,55.19,55.1102,55.1811,12522.0
2021-11-15 12:30:00,62.21,62.23,62.1,62.14,22620.0,55.1811,55.1989,55.0836,55.1191,22620.0
2021-11-15 12:40:00,62.13,62.16,62.09,62.15,27076.0,55.1102,55.1368,55.0747,55.1279,27076.0
2021-11-15 12:50:00,62.15,62.16,62.1,62.15,27454.0,55.1279,55.1368,55.0836,55.1279,27454.0
2021-11-15 13:00:00,62.15,62.15,62.1,62.11,12318.0,55.1279,55.1279,55.0836,55.0924,12318.0
2021-11-15 13:10:00,62.11,62.16,62.07,62.13,34296.0,55.0924,55.1368,55.057,55.1102,34296.0
2021-11-15 13:20:00,62.12,62.16,62.09,62.14,14462.0,55.1013,55.1368,55.0747,55.1191,14462.0
2021-11-15 13:30:00,62.15,62.16,62.12,62.13,21520.0,55.1279,55.1368,55.1013,55.1102,21520.0
2021-11-15 13:40:00,62.13,62.35,62.13,62.33,34984.0,55.1102,55.3053,55.1102,55.2876,34984.0
2021-11-15 13:50:00,62.33,62.4,62.27,62.39,47210.0,55.2876,55.3497,55.2344,55.3408,47210.0
2021-11-15 14:00:00,62.4,62.4,62.31,62.32,45184.0,55.3497,55.3497,55.2698,55.2787,45184.0
2021-11-15 14:10:00,62.32,62.35,62.22,62.35,26422.0,55.2787,55.3053,55.19,55.3053,26422.0
2021-11-15 14:20:00,62.35,62.47,62.35,62.43,34456.0,55.3053,55.4118,55.3053,55.3763,34456.0
2021-11-15 14:30:00,62.45,62.46,62.41,62.45,25140.0,55.394,55.4029,55.3586,55.394,25140.0
2021-11-15 14:40:00,62.47,62.49,62.37,62.4,45654.0,55.4118,55.4295,55.3231,55.3497,45654.0
2021-11-15 14:50:00,62.41,62.45,62.22,62.29,56132.0,55.3586,55.394,55.19,55.2521,56132.0
2021-11-15 15:00:00,62.29,62.36,62.26,62.27,26968.0,55.2521,55.3142,55.2255,55.2344,26968.0
2021-11-15 15:10:00,62.26,62.34,62.24,62.3,67588.0,55.2255,55.2965,55.2078,55.261,67588.0
2021-11-15 15:20:00,62.31,62.37,62.29,62.32,30814.0,55.2698,55.3231,55.2521,55.2787,30814.0
2021-11-15 15:30:00,62.32,62.35,62.24,62.29,56294.0,55.2787,55.3053,55.2078,55.2521,56294.0
2021-11-15 15:40:00,62.29,62.32,62.23,62.32,104256.0,55.2521,55.2787,55.1989,55.2787,104256.0
2021-11-15 15:50:00,62.32,62.37,62.24,62.28,280006.0,55.2787,55.3231,55.2078,55.2432,280006.0
2021-11-16 09:30:00,62.47,62.72,62.28,62.63,67228.0,55.4118,55.6335,55.2432,55.5537,67228.0
2021-11-16 09:40:00,62.72,62.9,62.71,62.82,281888.0,55.6335,55.7932,55.6247,55.7222,281888.0
2021-11-16 09:50:00,62.85,62.88,62.66,62.77,68830.0,55.7488,55.7754,55.5803,55.6779,68830.0
2021-11-16 10:00:00,62.76,62.84,62.68,62.81,134742.0,55.669,55.74,55.598,55.7134,134742.0
2021-11-16 10:10:00,62.8,62.87,62.74,62.77,9456.0,55.7045,55.7666,55.6513,55.6779,9456.0
2021-11-16 10:20:00,62.79,62.82,62.72,62.72,9828.0,55.6956,55.7222,55.6335,55.6335,9828.0
2021-11-16 10:30:00,62.71,62.73,62.58,62.63,404966.0,55.6247,55.6424,55.5093,55.5537,404966.0
2021-11-16 10:40:00,62.63,62.88,62.63,62.88,44702.0,55.5537,55.7754,55.5537,55.7754,44702.0
2021-11-16 10:50:00,62.85,62.94,62.84,62.94,60784.0,55.7488,55.8287,55.74,55.8287,60784.0
2021-11-16 11:00:00,62.95,62.99,62.91,62.98,13902.0,55.8375,55.873,55.8021,55.8641,13902.0
2021-11-16 11:10:00,62.98,62.98,62.81,62.9,69030.0,55.8641,55.8641,55.7134,55.7932,69030.0
2021-11-16 11:20:00,62.91,62.96,62.77,62.77,172922.0,55.8021,55.8464,55.6779,55.6779,172922.0
2021-11-16 11:30:00,62.76,62.77,62.64,62.74,22902.0,55.669,55.6779,55.5626,55.6513,22902.0
2021-11-16 11:40:00,62.74,62.78,62.66,62.74,50966.0,55.6513,55.6867,55.5803,55.6513,50966.0
2021-11-16 11:50:00,62.74,62.77,62.72,62.72,11126.0,55.6513,55.6779,55.6335,55.6335,11126.0
2021-11-16 12:00:00,62.73,62.78,62.73,62.74,29128.0,55.6424,55.6867,55.6424,55.6513,29128.0
2021-11-16 12:10:00,62.74,62.76,62.69,62.75,35332.0,55.6513,55.669,55.6069,55.6601,35332.0
2021-11-16 12:20:00,62.75,62.86,62.71,62.85,43248.0,55.6601,55.7577,55.6247,55.7488,43248.0
2021-11-16 12:30:00,62.87,63.18,62.86,63.15,59688.0,55.7666,56.0416,55.7577,56.0149,59688.0
2021-11-16 12:40:00,63.13,63.28,63.12,63.26,44320.0,55.9972,56.1303,55.9883,56.1125,44320.0
2021-11-16 12:50:00,63.26,63.39,63.25,63.39,71880.0,56.1125,56.2278,56.1036,56.2278,71880.0
2021-11-16 13:00:00,63.4,63.63,63.4,63.59,208294.0,56.2367,56.4407,56.2367,56.4052,208294.0
2021-11-16 13:10:00,63.59,63.74,63.59,63.65,120106.0,56.4052,56.5383,56.4052,56.4584,120106.0
2021-11-16 13:20:00,63.63,63.84,63.63,63.84,59736.0,56.4407,56.627,56.4407,56.627,59736.0
2021-11-16 13:30:00,63.84,64.06,63.83,64.06,62610.0,56.627,56.8221,56.6181,56.8221,62610.0
2021-11-16 13:40:00,64.05,64.08,63.87,64.04,55116.0,56.8133,56.8399,56.6536,56.8044,55116.0
2021-11-16 13:50:00,64.03,64.18,64.02,64.06,54394.0,56.7955,56.9286,56.7866,56.8221,54394.0
2021-11-16 14:00:00,64.08,64.11,63.88,63.97,84676.0,56.8399,56.8665,56.6625,56.7423,84676.0
2021-11-16 14:10:00,63.98,64.02,63.88,63.92,66814.0,56.7512,56.7866,56.6625,56.6979,66814.0
2021-11-16 14:20:00,63.92,63.94,63.7,63.91,92432.0,56.6979,56.7157,56.5028,56.6891,92432.0
2021-11-16 14:30:00,63.9,63.98,63.77,63.79,37484.0,56.6802,56.7512,56.5649,56.5826,37484.0
2021-11-16 14:40:00,63.81,63.83,63.66,63.67,103890.0,56.6004,56.6181,56.4673,56.4762,103890.0
2021-11-16 14:50:00,63.68,63.71,63.47,63.57,113032.0,56.4851,56.5117,56.2988,56.3875,113032.0
2021-11-16 15:00:00,63.57,63.66,63.37,63.52,115860.0,56.3875,56.4673,56.2101,56.3431,115860.0
2021-11-16 15:10:00,63.51,63.54,63.37,63.49,143474.0,56.3343,56.3609,56.2101,56.3165,143474.0
2021-11-16 15:20:00,63.49,63.6,63.37,63.45,89160.0,56.3165,56.4141,56.2101,56.281,89160.0
2021-11-16 15:30:00,63.46,63.47,63.04,63.08,209478.0,56.2899,56.2988,55.9174,55.9528,209478.0
2021-11-16 15:40:00,63.08,63.25,63.03,63.1,140994.0,55.9528,56.1036,55.9085,55.9706,140994.0
2021-11-16 15:50:00,63.12,63.12,62.95,62.98,695454.0,55.9883,55.9883,55.8375,55.8641,695454.0
2021-11-17 09:30:00,62.71,62.79,62.42,62.54,69090.0,55.6247,55.6956,55.3674,55.4739,69090.0
2021-11-17 09:40:00,62.53,62.57,62.4,62.54,36998.0,55.465,55.5005,55.3497,55.4739,36998.0
2021-11-17 09:50:00,62.52,62.77,62.49,62.59,40672.0,55.4561,55.6779,55.4295,55.5182,40672.0
2021-11-17 10:00:00,62.6,62.69,62.44,62.55,32830.0,55.5271,55.6069,55.3852,55.4827,32830.0
2021-11-17 10:10:00,62.59,62.62,62.46,62.52,58052.0,55.5182,55.5448,55.4029,55.4561,58052.0
2021-11-17 10:20:00,62.55,62.56,62.44,62.49,43316.0,55.4827,55.4916,55.3852,55.4295,43316.0
2021-11-17 10:30:00,62.47,62.59,62.45,62.52,38436.0,55.4118,55.5182,55.394,55.4561,38436.0
2021-11-17 10:40:00,62.52,62.55,62.46,62.48,32566.0,55.4561,55.4827,55.4029,55.4206,32566.0
2021-11-17 10:50:00,62.47,62.52,62.45,62.47,25856.0,55.4118,55.4561,55.394,55.4118,25856.0
2021-11-17 11:00:00,62.48,62.49,62.38,62.43,17092.0,55.4206,55.4295,55.3319,55.3763,17092.0
2021-11-17 11:10:00,62.47,62.48,62.36,62.4,15720.0,55.4118,55.4206,55.3142,55.3497,15720.0
2021-11-17 11:20:00,62.41,62.51,62.38,62.42,22968.0,55.3586,55.4473,55.3319,55.3674,22968.0
2021-11-17 11:30:00,62.42,62.46,62.35,62.41,32868.0,55.3674,55.4029,55.3053,55.3586,32868.0
2021-11-17 11:40:00,62.41,62.52,62.38,62.49,19686.0,55.3586,55.4561,55.3319,55.4295,19686.0
2021-11-17 11:50:00,62.49,62.54,62.43,62.45,26400.0,55.4295,55.4739,55.3763,55.394,26400.0
2021-11-17 12:00:00,62.43,62.44,62.31,62.31,72878.0,55.3763,55.3852,55.2698,55.2698,72878.0
2021-11-17 12:10:00,62.31,62.45,62.26,62.45,56068.0,55.2698,55.394,55.2255,55.394,56068.0
2021-11-17 12:20:00,62.44,62.46,62.4,62.42,19442.0,55.3852,55.4029,55.3497,55.3674,19442.0
2021-11-17 12:30:00,62.41,62.46,62.33,62.36,69796.0,55.3586,55.4029,55.2876,55.3142,69796.0
2021-11-17 12:40:00,62.38,62.4,62.29,62.33,34124.0,55.3319,55.3497,55.2521,55.2876,34124.0
2021-11-17 12:50:00,62.31,62.39,62.27,62.32,83666.0,55.2698,55.3408,55.2344,55.2787,83666.0
2021-11-17 13:00:00,62.34,62.4,62.29,62.37,81262.0,55.2965,55.3497,55.2521,55.3231,81262.0
2021-11-17 13:10:00,62.37,62.37,62.25,62.26,34480.0,55.3231,55.3231,55.2166,55.2255,34480.0
2021-11-17 13:20:00,62.26,62.26,62.13,62.18,21222.0,55.2255,55.2255,55.1102,55.1545,21222.0
2021-11-17 13:30:00,62.18,62.27,62.17,62.24,22222.0,55.1545,55.2344,55.1457,55.2078,22222.0
2021-11-17 13:40:00,62.24,62.25,62.2,62.24,8612.0,55.2078,55.2166,55.1723,55.2078,8612.0
2021-11-17 13:50:00,62.21,62.23,62.18,62.22,9258.0,55.1811,55.1989,55.1545,55.19,9258.0
2021-11-17 14:00:00,62.17,62.26,62.17,62.24,6054.0,55.1457,55.2255,55.1457,55.2078,6054.0
2021-11-17 14:10:00,62.22,62.33,62.22,62.26,19488.0,55.19,55.2876,55.19,55.2255,19488.0
2021-11-17 14:20:00,62.27,62.28,62.17,62.19,22454.0,55.2344,55.2432,55.1457,55.1634,22454.0
2021-11-17 14:30:00,62.21,62.29,62.21,62.24,20848.0,55.1811,55.2521,55.1811,55.2078,20848.0
2021-11-17 14:40:00,62.23,62.33,62.21,62.25,50938.0,55.1989,55.2876,55.1811,55.2166,50938.0
2021-11-17 14:50:00,62.25,62.3,62.19,62.2,47912.0,55.2166,55.261,55.1634,55.1723,47912.0
2021-11-17 15:00:00,62.2,62.27,62.2,62.23,40000.0,55.1723,55.2344,55.1723,55.1989,40000.0
2021-11-17 15:10:00,62.23,62.24,62.13,62.13,46066.0,55.1989,55.2078,55.1102,55.1102,46066.0
2021-11-17 15:20:00,62.17,62.29,62.17,62.29,16984.0,55.1457,55.2521,55.1457,55.2521,16984.0
2021-11-17 15:30:00,62.27,62.29,62.21,62.27,38480.0,55.2344,55.2521,55.1811,55.2344,38480.0
2021-11-17 15:40:00,62.28,62.28,62.19,62.22,60746.0,55.2432,55.2432,55.1634,55.19,60746.0
2021-11-17 15:50:00,62.21,62.21,62.02,62.12,277300.0,55.1811,55.1811,55.0126,55.1013,277300.0
2021-11-18 09:30:00,62.12,62.36,62.1,62.31,67946.0,55.1013,55.3142,55.0836,55.2698,67946.0
2021-11-18 09:40:00,62.31,62.62,62.25,62.29,17678.0,55.2698,55.5448,55.2166,55.2521,17678.0
2021-11-18 09:50:00,62.36,62.36,62.24,62.36,10400.0,55.3142,55.3142,55.2078,55.3142,10400.0
2021-11-18 10:00:00,62.37,62.47,62.33,62.35,28484.0,55.3231,55.4118,55.2876,55.3053,28484.0
2021-11-18 10:10:00,62.33,62.35,62.23,62.27,56290.0,55.2876,55.3053,55.1989,55.2344,56290.0
2021-11-18 10:20:00,62.28,62.31,62.21,62.27,18924.0,55.2432,55.2698,55.1811,55.2344,18924.0
2021-11-18 10:30:00,62.3,62.3,62.12,62.16,25384.0,55.261,55.261,55.1013,55.1368,25384.0
2021-11-18 10:40:00,62.15,62.15,62.04,62.04,12660.0,55.1279,55.1279,55.0304,55.0304,12660.0
2021-11-18 10:50:00,62.08,62.22,62.08,62.16,25338.0,55.0658,55.19,55.0658,55.1368,25338.0
2021-11-18 11:00:00,62.18,62.19,62.1,62.16,17886.0,55.1545,55.1634,55.0836,55.1368,17886.0
2021-11-18 11:10:00,62.17,62.22,62.09,62.1,26930.0,55.1457,55.19,55.0747,55.0836,26930.0
2021-11-18 11:20:00,62.1,62.13,62.02,62.13,11690.0,55.0836,55.1102,55.0126,55.1102,11690.0
2021-11-18 11:30:00,62.12,62.21,62.12,62.14,18688.0,55.1013,55.1811,55.1013,55.1191,18688.0
2021-11-18 11:40:00,62.13,62.15,62.0,62.0,11870.0,55.1102,55.1279,54.9949,54.9949,11870.0
2021-11-18 11:50:00,61.99,62.05,61.84,61.86,35836.0,54.986,55.0392,54.853,54.8707,35836.0
2021-11-18 12:00:00,61.88,61.89,61.8,61.8,23398.0,54.8884,54.8973,54.8175,54.8175,23398.0
2021-11-18 12:10:00,61.8,61.85,61.74,61.77,16870.0,54.8175,54.8618,54.7643,54.7909,16870.0
2021-11-18 12:20:00,61.77,61.85,61.75,61.79,29732.0,54.7909,54.8618,54.7731,54.8086,29732.0
2021-11-18 12:30:00,61.79,61.87,61.77,61.77,28178.0,54.8086,54.8796,54.7909,54.7909,28178.0
2021-11-18 12:40:00,61.77,61.77,61.72,61.75,20938.0,54.7909,54.7909,54.7465,54.7731,20938.0
2021-11-18 12:50:00,61.75,61.78,61.73,61.74,23306.0,54.7731,54.7997,54.7554,54.7643,23306.0
2021-11-18 13:00:00,61.73,61.76,61.71,61.76,8712.0,54.7554,54.782,54.7376,54.782,8712.0
2021-11-18 13:10:00,61.77,61.77,61.73,61.77,18406.0,54.7909,54.7909,54.7554,54.7909,18406.0
2021-11-18 13:20:00,61.75,61.78,61.73,61.74,14700.0,54.7731,54.7997,54.7554,54.7643,14700.0
2021-11-18 13:30:00,61.74,61.77,61.71,61.76,35912.0,54.7643,54.7909,54.7376,54.782,35912.0
2021-11-18 13:40:00,61.76,61.84,61.76,61.83,49844.0,54.782,54.853,54.782,54.8441,49844.0
2021-11-18 13:50:00,61.82,61.84,61.77,61.8,66078.0,54.8352,54.853,54.7909,54.8175,66078.0
2021-11-18 14:00:00,61.81,61.81,61.72,61.73,26056.0,54.8263,54.8263,54.7465,54.7554,26056.0
2021-11-18 14:10:00,61.72,61.73,61.67,61.68,24340.0,54.7465,54.7554,54.7022,54.711,24340.0
2021-11-18 14:20:00,61.68,61.74,61.67,61.69,21590.0,54.711,54.7643,54.7022,54.7199,21590.0
2021-11-18 14:30:00,61.7,61.72,61.58,61.59,47660.0,54.7288,54.7465,54.6223,54.6312,47660.0
2021-11-18 14:40:00,61.6,61.63,61.57,61.6,28340.0,54.6401,54.6667,54.6135,54.6401,28340.0
2021-11-18 14:50:00,61.59,61.63,61.59,61.6,28700.0,54.6312,54.6667,54.6312,54.6401,28700.0
2021-11-18 15:00:00,61.6,61.63,61.47,61.49,45172.0,54.6401,54.6667,54.5248,54.5425,45172.0
2021-11-18 15:10:00,61.49,61.52,61.42,61.43,39486.0,54.5425,54.5691,54.4804,54.4893,39486.0
2021-11-18 15:20:00,61.42,61.52,61.38,61.49,59444.0,54.4804,54.5691,54.4449,54.5425,59444.0
2021-11-18 15:30:00,61.49,61.52,61.42,61.43,102250.0,54.5425,54.5691,54.4804,54.4893,102250.0
2021-11-18 15:40:00,61.44,61.45,61.38,61.38,109336.0,54.4981,54.507,54.4449,54.4449,109336.0
2021-11-18 15:50:00,61.38,61.45,61.3,61.38,407366.0,54.4449,54.507,54.374,54.4449,407366.0
2021-11-19 09:30:00,61.68,61.69,61.42,61.54,212472.0,54.711,54.7199,54.4804,54.5868,212472.0
2021-11-19 09:40:00,61.51,61.69,61.51,61.64,99026.0,54.5602,54.7199,54.5602,54.6755,99026.0
2021-11-19 09:50:00,61.64,61.65,61.58,61.6,26044.0,54.6755,54.6844,54.6223,54.6401,26044.0
2021-11-19 10:00:00,61.58,61.58,61.38,61.53,181744.0,54.6223,54.6223,54.4449,54.578,181744.0
2021-11-19 10:10:00,61.57,61.68,61.57,61.63,51666.0,54.6135,54.711,54.6135,54.6667,51666.0
2021-11-19 10:20:00,61.63,61.66,61.55,61.6,20096.0,54.6667,54.6933,54.5957,54.6401,20096.0
2021-11-19 10:30:00,61.6,61.63,61.54,61.61,9002.0,54.6401,54.6667,54.5868,54.6489,9002.0
2021-11-19 10:40:00,61.59,61.61,61.54,61.55,18334.0,54.6312,54.6489,54.5868,54.5957,18334.0
2021-11-19 10:50:00,61.57,61.61,61.54,61.56,46822.0,54.6135,54.6489,54.5868,54.6046,46822.0
2021-11-19 11:00:00,61.55,61.56,61.43,61.43,23160.0,54.5957,54.6046,54.4893,54.4893,23160.0
2021-11-19 11:10:00,61.42,61.42,61.26,61.26,18634.0,54.4804,54.4804,54.3385,54.3385,18634.0
2021-11-19 11:20:00,61.23,61.26,61.08,61.14,27276.0,54.3119,54.3385,54.1788,54.232,27276.0
2021-11-19 11:30:00,61.14,61.15,61.03,61.03,34944.0,54.232,54.2409,54.1345,54.1345,34944.0
2021-11-19 11:40:00,61.04,61.07,60.94,60.99,23138.0,54.1433,54.17,54.0546,54.099,23138.0
2021-11-19 11:50:00,60.98,61.04,60.95,61.02,25306.0,54.0901,54.1433,54.0635,54.1256,25306.0
2021-11-19 12:00:00,61.02,61.09,61.02,61.09,17326.0,54.1256,54.1877,54.1256,54.1877,17326.0
2021-11-19 12:10:00,61.06,61.18,61.06,61.15,35038.0,54.1611,54.2675,54.1611,54.2409,35038.0
2021-11-19 12:20:00,61.18,61.31,61.14,61.23,89878.0,54.2675,54.3828,54.232,54.3119,89878.0
2021-11-19 12:30:00,61.22,61.43,61.21,61.42,82854.0,54.303,54.4893,54.2941,54.4804,82854.0
2021-11-19 12:40:00,61.43,61.45,61.35,61.44,31030.0,54.4893,54.507,54.4183,54.4981,31030.0
2021-11-19 12:50:00,61.44,61.45,61.34,61.41,59066.0,54.4981,54.507,54.4094,54.4715,59066.0
2021-11-19 13:00:00,61.41,61.42,61.24,61.27,35752.0,54.4715,54.4804,54.3207,54.3474,35752.0
2021-11-19 13:10:00,61.27,61.32,61.25,61.29,27168.0,54.3474,54.3917,54.3296,54.3651,27168.0
2021-11-19 13:20:00,61.28,61.28,61.13,61.13,31074.0,54.3562,54.3562,54.2232,54.2232,31074.0
2021-11-19 13:30:00,61.13,61.13,61.0,61.09,30898.0,54.2232,54.2232,54.1079,54.1877,30898.0
2021-11-19 13:40:00,61.09,61.23,61.09,61.21,14626.0,54.1877,54.3119,54.1877,54.2941,14626.0
2021-11-19 13:50:00,61.22,61.24,61.15,61.15,38674.0,54.303,54.3207,54.2409,54.2409,38674.0
2021-11-19 14:00:00,61.14,61.17,61.1,61.13,43626.0,54.232,54.2587,54.1966,54.2232,43626.0
2021-11-19 14:10:00,61.17,61.25,61.13,61.22,45460.0,54.2587,54.3296,54.2232,54.303,45460.0
2021-11-19 14:20:00,61.23,61.27,61.19,61.24,17322.0,54.3119,54.3474,54.2764,54.3207,17322.0
2021-11-19 14:30:00,61.24,61.24,61.14,61.16,39724.0,54.3207,54.3207,54.232,54.2498,39724.0
2021-11-19 14:40:00,61.16,61.24,61.16,61.19,33260.0,54.2498,54.3207,54.2498,54.2764,33260.0
2021-11-19 14:50:00,61.19,61.35,61.17,61.34,71158.0,54.2764,54.4183,54.2587,54.4094,71158.0
2021-11-19 15:00:00,61.34,61.38,61.29,61.33,74572.0,54.4094,54.4449,54.3651,54.4006,74572.0
2021-11-19 15:10:00,61.34,61.41,61.27,61.4,85336.0,54.4094,54.4715,54.3474,54.4627,85336.0
2021-11-19 15:20:00,61.41,61.52,61.34,61.51,180930.0,54.4715,54.5691,54.4094,54.5602,180930.0
2021-11-19 15:30:00,61.52,61.69,61.5,61.55,116868.0,54.5691,54.7199,54.5514,54.5957,116868.0
2021-11-19 15:40:00,61.55,61.57,61.48,61.55,134354.0,54.5957,54.6135,54.5336,54.5957,134354.0
2021-11-19 15:50:00,61.56,61.56,61.35,61.38,260166.0,54.6046,54.6046,54.4183,54.4449,260166.0
2021-11-22 09:30:00,61.35,61.68,61.31,61.52,89632.0,54.4183,54.711,54.3828,54.5691,89632.0
2021-11-22 09:40:00,61.52,61.79,61.4,61.79,77012.0,54.5691,54.8086,54.4627,54.8086,77012.0
2021-11-22 09:50:00,61.76,61.76,61.63,61.71,60224.0,54.782,54.782,54.6667,54.7376,60224.0
2021-11-22 10:00:00,61.73,61.8,61.7,61.76,28360.0,54.7554,54.8175,54.7288,54.782,28360.0
2021-11-22 10:10:00,61.77,61.99,61.76,61.98,36386.0,54.7909,54.986,54.782,54.9771,36386.0
2021-11-22 10:20:00,61.94,61.94,61.78,61.92,21462.0,54.9417,54.9417,54.7997,54.9239,21462.0
2021-11-22 10:30:00,61.93,62.08,61.93,62.03,20458.0,54.9328,55.0658,54.9328,55.0215,20458.0
2021-11-22 10:40:00,62.03,62.12,62.02,62.09,17562.0,55.0215,55.1013,55.0126,55.0747,17562.0
2021-11-22 10:50:00,62.08,62.24,62.06,62.24,65258.0,55.0658,55.2078,55.0481,55.2078,65258.0
2021-11-22 11:00:00,62.22,62.35,62.19,62.32,34592.0,55.19,55.3053,55.1634,55.2787,34592.0
2021-11-22 11:10:00,62.35,62.44,62.28,62.44,13012.0,55.3053,55.3852,55.2432,55.3852,13012.0
2021-11-22 11:20:00,62.47,62.58,62.47,62.52,32384.0,55.4118,55.5093,55.4118,55.4561,32384.0
2021-11-22 11:30:00,62.51,62.6,62.41,62.43,33320.0,55.4473,55.5271,55.3586,55.3763,33320.0
2021-11-22 11:40:00,62.43,62.6,62.43,62.54,11618.0,55.3763,55.5271,55.3763,55.4739,11618.0
2021-11-22 11:50:00,62.51,62.63,62.47,62.62,25922.0,55.4473,55.5537,55.4118,55.5448,25922.0
2021-11-22 12:00:00,62.6,62.78,62.58,62.77,22640.0,55.5271,55.6867,55.5093,55.6779,22640.0
2021-11-22 12:10:00,62.77,62.77,62.6,62.63,35436.0,55.6779,55.6779,55.5271,55.5537,35436.0
2021-11-22 12:20:00,62.61,62.63,62.49,62.5,14108.0,55.536,55.5537,55.4295,55.4384,14108.0
2021-11-22 12:30:00,62.5,62.54,62.48,62.54,35472.0,55.4384,55.4739,55.4206,55.4739,35472.0
2021-11-22 12:40:00,62.52,62.54,62.5,62.5,25158.0,55.4561,55.4739,55.4384,55.4384,25158.0
2021-11-22 12:50:00,62.5,62.52,62.44,62.47,23990.0,55.4384,55.4561,55.3852,55.4118,23990.0
2021-11-22 13:00:00,62.48,62.55,62.47,62.53,28298.0,55.4206,55.4827,55.4118,55.465,28298.0
2021-11-22 13:10:00,62.54,62.57,62.36,62.36,31720.0,55.4739,55.5005,55.3142,55.3142,31720.0
2021-11-22 13:20:00,62.36,62.37,62.19,62.32,113564.0,55.3142,55.3231,55.1634,55.2787,113564.0
2021-11-22 13:30:00,62.32,62.36,62.29,62.36,50682.0,55.2787,55.3142,55.2521,55.3142,50682.0
2021-11-22 13:40:00,62.35,62.43,62.35,62.41,32460.0,55.3053,55.3763,55.3053,55.3586,32460.0
2021-11-22 13:50:00,62.42,62.52,62.37,62.48,79842.0,55.3674,55.4561,55.3231,55.4206,79842.0
2021-11-22 14:00:00,62.46,62.51,62.43,62.45,28030.0,55.4029,55.4473,55.3763,55.394,28030.0
2021-11-22 14:10:00,62.44,62.53,62.43,62.51,22178.0,55.3852,55.465,55.3763,55.4473,22178.0
2021-11-22 14:20:00,62.49,62.57,62.49,62.52,31092.0,55.4295,55.5005,55.4295,55.4561,31092.0
2021-11-22 14:30:00,62.52,62.53,62.49,62.5,36070.0,55.4561,55.465,55.4295,55.4384,36070.0
2021-11-22 14:40:00,62.5,62.51,62.38,62.42,29362.0,55.4384,55.4473,55.3319,55.3674,29362.0
2021-11-22 14:50:00,62.42,62.55,62.42,62.54,44958.0,55.3674,55.4827,55.3674,55.4739,44958.0
2021-11-22 15:00:00,62.55,62.58,62.49,62.55,60360.0,55.4827,55.5093,55.4295,55.4827,60360.0
2021-11-22 15:10:00,62.56,62.62,62.5,62.59,96178.0,55.4916,55.5448,55.4384,55.5182,96178.0
2021-11-22 15:20:00,62.59,62.63,62.58,62.6,86360.0,55.5182,55.5537,55.5093,55.5271,86360.0
2021-11-22 15:30:00,62.6,62.77,62.56,62.7,132050.0,55.5271,55.6779,55.4916,55.6158,132050.0
2021-11-22 15:40:00,62.71,62.78,62.61,62.63,206530.0,55.6247,55.6867,55.536,55.5537,206530.0
2021-11-22 15:50:00,62.63,62.63,62.48,62.48,419680.0,55.5537,55.5537,55.4206,55.4206,419680.0
2021-11-23 09:30:00,62.72,62.96,62.55,62.68,98292.0,55.6335,55.8464,55.4827,55.598,98292.0
2021-11-23 09:40:00,62.7,62.72,62.34,62.6,72110.0,55.6158,55.6335,55.2965,55.5271,72110.0
2021-11-23 09:50:00,62.48,62.52,62.35,62.47,25034.0,55.4206,55.4561,55.3053,55.4118,25034.0
2021-11-23 10:00:00,62.5,62.7,62.5,62.63,22332.0,55.4384,55.6158,55.4384,55.5537,22332.0
2021-11-23 10:10:00,62.64,62.95,62.64,62.88,71908.0,55.5626,55.8375,55.5626,55.7754,71908.0
2021-11-23 10:20:00,62.9,62.9,62.58,62.62,79466.0,55.7932,55.7932,55.5093,55.5448,79466.0
2021-11-23 10:30:00,62.6,62.91,62.57,62.7,18308.0,55.5271,55.8021,55.5005,55.6158,18308.0
2021-11-23 10:40:00,62.73,62.96,62.73,62.93,9432.0,55.6424,55.8464,55.6424,55.8198,9432.0
2021-11-23 10:50:00,62.93,63.06,62.93,63.0,13120.0,55.8198,55.9351,55.8198,55.8819,13120.0
2021-11-23 11:00:00,63.0,63.02,62.85,62.86,22548.0,55.8819,55.8996,55.7488,55.7577,22548.0
2021-11-23 11:10:00,62.85,62.93,62.81,62.9,34522.0,55.7488,55.8198,55.7134,55.7932,34522.0
2021-11-23 11:20:00,62.9,63.11,62.87,63.09,116564.0,55.7932,55.9795,55.7666,55.9617,116564.0
2021-11-23 11:30:00,63.06,63.28,63.06,63.23,17046.0,55.9351,56.1303,55.9351,56.0859,17046.0
2021-11-23 11:40:00,63.23,63.37,63.22,63.37,24684.0,56.0859,56.2101,56.077,56.2101,24684.0
2021-11-23 11:50:00,63.35,63.37,63.19,63.21,35574.0,56.1923,56.2101,56.0504,56.0682,35574.0
2021-11-23 12:00:00,63.24,63.27,63.16,63.16,25896.0,56.0948,56.1214,56.0238,56.0238,25896.0
2021-11-23 12:10:00,63.17,63.2,62.98,62.98,14740.0,56.0327,56.0593,55.8641,55.8641,14740.0
2021-11-23 12:20:00,62.98,63.0,62.85,62.98,31918.0,55.8641,55.8819,55.7488,55.8641,31918.0
2021-11-23 12:30:00,62.97,63.02,62.97,62.99,189756.0,55.8553,55.8996,55.8553,55.873,189756.0
2021-11-23 12:40:00,63.01,63.09,62.97,62.98,21848.0,55.8908,55.9617,55.8553,55.8641,21848.0
2021-11-23 12:50:00,62.99,63.03,62.98,62.99,25530.0,55.873,55.9085,55.8641,55.873,25530.0
2021-11-23 13:00:00,62.99,63.05,62.97,63.02,15384.0,55.873,55.9262,55.8553,55.8996,15384.0
2021-11-23 13:10:00,63.04,63.14,63.03,63.14,20536.0,55.9174,56.0061,55.9085,56.0061,20536.0
2021-11-23 13:20:00,63.14,63.14,62.98,63.0,18226.0,56.0061,56.0061,55.8641,55.8819,18226.0
2021-11-23 13:30:00,63.01,63.02,62.93,62.97,26234.0,55.8908,55.8996,55.8198,55.8553,26234.0
2021-11-23 13:40:00,62.97,62.98,62.93,62.95,26888.0,55.8553,55.8641,55.8198,55.8375,26888.0
2021-11-23 13:50:00,62.97,63.01,62.96,62.96,83174.0,55.8553,55.8908,55.8464,55.8464,83174.0
2021-11-23 14:00:00,62.96,62.97,62.82,62.85,30580.0,55.8464,55.8553,55.7222,55.7488,30580.0
2021-11-23 14:10:00,62.85,62.88,62.81,62.82,11484.0,55.7488,55.7754,55.7134,55.7222,11484.0
2021-11-23 14:20:00,62.8,62.81,62.74,62.77,13834.0,55.7045,55.7134,55.6513,55.6779,13834.0
2021-11-23 14:30:00,62.77,62.86,62.74,62.82,34052.0,55.6779,55.7577,55.6513,55.7222,34052.0
2021-11-23 14:40:00,62.82,62.84,62.74,62.77,31668.0,55.7222,55.74,55.6513,55.6779,31668.0
2021-11-23 14:50:00,62.8,62.81,62.7,62.76,29720.0,55.7045,55.7134,55.6158,55.669,29720.0
2021-11-23 15:00:00,62.76,62.82,62.7,62.77,79054.0,55.669,55.7222,55.6158,55.6779,79054.0
2021-11-23 15:10:00,62.77,62.91,62.72,62.9,36984.0,55.6779,55.8021,55.6335,55.7932,36984.0
2021-11-23 15:20:00,62.88,62.88,62.73,62.8,62488.0,55.7754,55.7754,55.6424,55.7045,62488.0
2021-11-23 15:30:00,62.8,62.98,62.79,62.89,97892.0,55.7045,55.8641,55.6956,55.7843,97892.0
2021-11-23 15:40:00,62.91,62.99,62.9,62.92,91488.0,55.8021,55.873,55.7932,55.8109,91488.0
2021-11-23 15:50:00,62.94,63.02,62.65,62.66,397514.0,55.8287,55.8996,55.5714,55.5803,397514.0
2021-11-24 09:30:00,62.58,62.99,62.48,62.74,120358.0,55.5093,55.873,55.4206,55.6513,120358.0
2021-11-24 09:40:00,62.72,62.91,62.66,62.76,115910.0,55.6335,55.8021,55.5803,55.669,115910.0
2021-11-24 09:50:00,62.76,62.79,62.55,62.65,42400.0,55.669,55.6956,55.4827,55.5714,42400.0
2021-11-24 10:00:00,62.62,62.73,62.61,62.73,28136.0,55.5448,55.6424,55.536,55.6424,28136.0
2021-11-24 10:10:00,62.73,62.81,62.69,62.72,79338.0,55.6424,55.7134,55.6069,55.6335,79338.0
2021-11-24 10:20:00,62.73,62.85,62.64,62.83,18166.0,55.6424,55.7488,55.5626,55.7311,18166.0
2021-11-24 10:30:00,62.83,62.83,62.74,62.78,37272.0,55.7311,55.7311,55.6513,55.6867,37272.0
2021-11-24 10:40:00,62.81,63.02,62.79,62.97,20906.0,55.7134,55.8996,55.6956,55.8553,20906.0
2021-11-24 10:50:00,62.96,62.99,62.88,62.98,25834.0,55.8464,55.873,55.7754,55.8641,25834.0
2021-11-24 11:00:00,62.97,63.01,62.96,62.96,43608.0,55.8553,55.8908,55.8464,55.8464,43608.0
2021-11-24 11:10:00,62.96,62.98,62.79,62.8,47536.0,55.8464,55.8641,55.6956,55.7045,47536.0
2021-11-24 11:20:00,62.8,62.87,62.77,62.87,27622.0,55.7045,55.7666,55.6779,55.7666,27622.0
2021-11-24 11:30:00,62.88,62.97,62.84,62.91,35910.0,55.7754,55.8553,55.74,55.8021,35910.0
2021-11-24 11:40:00,62.9,62.96,62.89,62.94,13636.0,55.7932,55.8464,55.7843,55.8287,13636.0
2021-11-24 11:50:00,62.94,62.94,62.85,62.94,15652.0,55.8287,55.8287,55.7488,55.8287,15652.0
2021-11-24 12:00:00,62.92,62.99,62.9,62.95,13430.0,55.8109,55.873,55.7932,55.8375,13430.0
2021-11-24 12:10:00,62.95,63.03,62.93,63.03,18632.0,55.8375,55.9085,55.8198,55.9085,18632.0
2021-11-24 12:20:00,63.02,63.09,63.01,63.06,47358.0,55.8996,55.9617,55.8908,55.9351,47358.0
2021-11-24 12:30:00,63.05,63.13,63.05,63.07,14894.0,55.9262,55.9972,55.9262,55.944,14894.0
2021-11-24 12:40:00,63.07,63.19,63.05,63.18,18838.0,55.944,56.0504,55.9262,56.0416,18838.0
2021-11-24 12:50:00,63.17,63.22,63.12,63.19,30500.0,56.0327,56.077,55.9883,56.0504,30500.0
2021-11-24 13:00:00,63.19,63.21,63.18,63.2,11514.0,56.0504,56.0682,56.0416,56.0593,11514.0
2021-11-24 13:10:00,63.21,63.23,63.16,63.2,20142.0,56.0682,56.0859,56.0238,56.0593,20142.0
2021-11-24 13:20:00,63.22,63.24,63.19,63.23,19134.0,56.077,56.0948,56.0504,56.0859,19134.0
2021-11-24 13:30:00,63.22,63.22,63.12,63.13,25230.0,56.077,56.077,55.9883,55.9972,25230.0
2021-11-24 13:40:00,63.12,63.19,63.06,63.08,30426.0,55.9883,56.0504,55.9351,55.9528,30426.0
2021-11-24 13:50:00,63.07,63.24,63.05,63.21,29626.0,55.944,56.0948,55.9262,56.0682,29626.0
2021-11-24 14:00:00,63.21,63.21,63.0,63.06,36718.0,56.0682,56.0682,55.8819,55.9351,36718.0
2021-11-24 14:10:00,63.02,63.15,63.02,63.12,29562.0,55.8996,56.0149,55.8996,55.9883,29562.0
2021-11-24 14:20:00,63.12,63.12,63.01,63.02,29036.0,55.9883,55.9883,55.8908,55.8996,29036.0
2021-11-24 14:30:00,63.02,63.1,63.02,63.07,29156.0,55.8996,55.9706,55.8996,55.944,29156.0
2021-11-24 14:40:00,63.07,63.08,62.99,63.01,22516.0,55.944,55.9528,55.873,55.8908,22516.0
2021-11-24 14:50:00,63.01,63.02,62.97,62.98,26780.0,55.8908,55.8996,55.8553,55.8641,26780.0
2021-11-24 15:00:00,62.97,63.04,62.97,63.04,29132.0,55.8553,55.9174,55.8553,55.9174,29132.0
2021-11-24 15:10:00,63.05,63.07,62.97,62.98,41166.0,55.9262,55.944,55.8553,55.8641,41166.0
2021-11-24 15:20:00,62.98,63.02,62.98,63.01,59344.0,55.8641,55.8996,55.8641,55.8908,59344.0
2021-11-24 15:30:00,63.0,63.01,62.88,62.88,61696.0,55.8819,55.8908,55.7754,55.7754,61696.0
2021-11-24 15:40:00,62.88,62.94,62.81,62.94,105748.0,55.7754,55.8287,55.7134,55.8287,105748.0
2021-11-24 15:50:00,62.95,62.95,62.75,62.77,278468.0,55.8375,55.8375,55.6601,55.6779,278468.0
2021-11-26 09:30:00,61.93,62.0,61.8,61.81,53558.0,54.9328,54.9949,54.8175,54.8263,53558.0
2021-11-26 09:40:00,61.81,62.04,61.71,61.81,142904.0,54.8263,55.0304,54.7376,54.8263,142904.0
2021-11-26 09:50:00,61.81,61.81,61.48,61.58,31208.0,54.8263,54.8263,54.5336,54.6223,31208.0
2021-11-26 10:00:00,61.55,61.81,61.43,61.56,40210.0,54.5957,54.8263,54.4893,54.6046,40210.0
2021-11-26 10:10:00,61.57,61.57,61.38,61.55,25068.0,54.6135,54.6135,54.4449,54.5957,25068.0
2021-11-26 10:20:00,61.51,61.65,61.43,61.52,47356.0,54.5602,54.6844,54.4893,54.5691,47356.0
2021-11-26 10:30:00,61.52,61.63,61.51,61.63,25520.0,54.5691,54.6667,54.5602,54.6667,25520.0
2021-11-26 10:40:00,61.65,61.77,61.65,61.7,43118.0,54.6844,54.7909,54.6844,54.7288,43118.0
2021-11-26 10:50:00,61.69,61.77,61.6,61.6,37542.0,54.7199,54.7909,54.6401,54.6401,37542.0
2021-11-26 11:00:00,61.6,61.6,61.22,61.32,244984.0,54.6401,54.6401,54.303,54.3917,244984.0
2021-11-26 11:10:00,61.3,61.34,61.12,61.27,31746.0,54.374,54.4094,54.2143,54.3474,31746.0
2021-11-26 11:20:00,61.29,61.31,61.04,61.08,27744.0,54.3651,54.3828,54.1433,54.1788,27744.0
2021-11-26 11:30:00,61.08,61.09,60.95,61.01,36388.0,54.1788,54.1877,54.0635,54.1167,36388.0
2021-11-26 11:40:00,60.99,61.1,60.93,61.02,43468.0,54.099,54.1966,54.0458,54.1256,43468.0
2021-11-26 11:50:00,61.01,61.05,60.98,61.04,43362.0,54.1167,54.1522,54.0901,54.1433,43362.0
2021-11-26 12:00:00,61.04,61.18,61.02,61.16,49068.0,54.1433,54.2675,54.1256,54.2498,49068.0
2021-11-26 12:10:00,61.16,61.19,60.98,61.04,69640.0,54.2498,54.2764,54.0901,54.1433,69640.0
2021-11-26 12:20:00,61.04,61.27,61.04,61.19,106314.0,54.1433,54.3474,54.1433,54.2764,106314.0
2021-11-26 12:30:00,61.19,61.34,61.19,61.24,71272.0,54.2764,54.4094,54.2764,54.3207,71272.0
2021-11-26 12:40:00,61.24,61.25,61.01,61.04,70660.0,54.3207,54.3296,54.1167,54.1433,70660.0
2021-11-26 12:50:00,61.01,61.02,60.74,60.88,178440.0,54.1167,54.1256,53.8772,54.0014,178440.0
2021-11-29 09:30:00,61.56,61.56,61.23,61.38,100216.0,54.6046,54.6046,54.3119,54.4449,100216.0
2021-11-29 09:40:00,61.43,61.68,61.43,61.6,155630.0,54.4893,54.711,54.4893,54.6401,155630.0
2021-11-29 09:50:00,61.59,61.84,61.52,61.84,297128.0,54.6312,54.853,54.5691,54.853,297128.0
2021-11-29 10:00:00,61.83,62.2,61.81,62.08,83998.0,54.8441,55.1723,54.8263,55.0658,83998.0
2021-11-29 10:10:00,62.06,62.18,61.95,62.09,84272.0,55.0481,55.1545,54.9505,55.0747,84272.0
2021-11-29 10:20:00,62.1,62.15,62.05,62.1,36108.0,55.0836,55.1279,55.0392,55.0836,36108.0
2021-11-29 10:30:00,62.11,62.38,62.08,62.08,52436.0,55.0924,55.3319,55.0658,55.0658,52436.0
2021-11-29 10:40:00,62.12,62.12,61.95,61.99,79518.0,55.1013,55.1013,54.9505,54.986,79518.0
2021-11-29 10:50:00,61.99,62.05,61.76,61.76,80722.0,54.986,55.0392,54.782,54.782,80722.0
2021-11-29 11:00:00,61.76,62.11,61.73,62.04,99086.0,54.782,55.0924,54.7554,55.0304,99086.0
2021-11-29 11:10:00,62.06,62.13,62.0,62.04,36954.0,55.0481,55.1102,54.9949,55.0304,36954.0
2021-11-29 11:20:00,62.04,62.18,62.02,62.16,32440.0,55.0304,55.1545,55.0126,55.1368,32440.0
2021-11-29 11:30:00,62.13,62.21,62.13,62.18,32784.0,55.1102,55.1811,55.1102,55.1545,32784.0
2021-11-29 11:40:00,62.18,62.34,62.15,62.29,77714.0,55.1545,55.2965,55.1279,55.2521,77714.0
2021-11-29 11:50:00,62.27,62.37,62.19,62.36,36122.0,55.2344,55.3231,55.1634,55.3142,36122.0
2021-11-29 12:00:00,62.36,62.58,62.35,62.58,18754.0,55.3142,55.5093,55.3053,55.5093,18754.0
2021-11-29 12:10:00,62.56,62.57,62.44,62.52,70156.0,55.4916,55.5005,55.3852,55.4561,70156.0
2021-11-29 12:20:00,62.53,62.63,62.52,62.6,20060.0,55.465,55.5537,55.4561,55.5271,20060.0
2021-11-29 12:30:00,62.58,62.63,62.56,62.59,30276.0,55.5093,55.5537,55.4916,55.5182,30276.0
2021-11-29 12:40:00,62.59,62.66,62.57,62.6,31634.0,55.5182,55.5803,55.5005,55.5271,31634.0
2021-11-29 12:50:00,62.6,62.6,62.4,62.49,26876.0,55.5271,55.5271,55.3497,55.4295,26876.0
2021-11-29 13:00:00,62.49,62.56,62.47,62.5,29160.0,55.4295,55.4916,55.4118,55.4384,29160.0
2021-11-29 13:10:00,62.51,62.51,62.38,62.4,42610.0,55.4473,55.4473,55.3319,55.3497,42610.0
2021-11-29 13:20:00,62.41,62.41,62.27,62.32,62148.0,55.3586,55.3586,55.2344,55.2787,62148.0
2021-11-29 13:30:00,62.33,62.37,62.24,62.25,44432.0,55.2876,55.3231,55.2078,55.2166,44432.0
2021-11-29 13:40:00,62.24,62.24,62.16,62.24,22422.0,55.2078,55.2078,55.1368,55.2078,22422.0
2021-11-29 13:50:00,62.26,62.32,62.24,62.3,34464.0,55.2255,55.2787,55.2078,55.261,34464.0
2021-11-29 14:00:00,62.3,62.31,62.24,62.26,45314.0,55.261,55.2698,55.2078,55.2255,45314.0
2021-11-29 14:10:00,62.26,62.35,62.19,62.19,41932.0,55.2255,55.3053,55.1634,55.1634,41932.0
2021-11-29 14:20:00,62.18,62.24,62.16,62.22,27386.0,55.1545,55.2078,55.1368,55.19,27386.0
2021-11-29 14:30:00,62.23,62.26,62.09,62.11,80634.0,55.1989,55.2255,55.0747,55.0924,80634.0
2021-11-29 14:40:00,62.1,62.13,62.02,62.1,45346.0,55.0836,55.1102,55.0126,55.0836,45346.0
2021-11-29 14:50:00,62.1,62.16,62.03,62.05,56736.0,55.0836,55.1368,55.0215,55.0392,56736.0
2021-11-29 15:00:00,62.07,62.13,62.07,62.1,62768.0,55.057,55.1102,55.057,55.0836,62768.0
2021-11-29 15:10:00,62.1,62.1,61.94,62.0,63566.0,55.0836,55.0836,54.9417,54.9949,63566.0
2021-11-29 15:20:00,62.0,62.16,61.98,62.13,99004.0,54.9949,55.1368,54.9771,55.1102,99004.0
2021-11-29 15:30:00,62.13,62.28,62.07,62.24,116288.0,55.1102,55.2432,55.057,55.2078,116288.0
2021-11-29 15:40:00,62.24,62.33,62.12,62.23,157180.0,55.2078,55.2876,55.1013,55.1989,157180.0
2021-11-29 15:50:00,62.23,62.24,62.05,62.1,348112.0,55.1989,55.2078,55.0392,55.0836,348112.0
2021-11-30 09:30:00,61.51,61.67,61.4,61.52,115962.0,54.5602,54.7022,54.4627,54.5691,115962.0
2021-11-30 09:40:00,61.51,61.58,61.25,61.25,37088.0,54.5602,54.6223,54.3296,54.3296,37088.0
2021-11-30 09:50:00,61.26,61.64,61.24,61.53,51228.0,54.3385,54.6755,54.3207,54.578,51228.0
2021-11-30 10:00:00,61.53,61.58,61.37,61.43,38976.0,54.578,54.6223,54.4361,54.4893,38976.0
2021-11-30 10:10:00,61.45,61.55,61.38,61.38,32798.0,54.507,54.5957,54.4449,54.4449,32798.0
2021-11-30 10:20:00,61.38,61.53,61.28,61.3,39812.0,54.4449,54.578,54.3562,54.374,39812.0
2021-11-30 10:30:00,61.31,61.56,61.29,61.34,35380.0,54.3828,54.6046,54.3651,54.4094,35380.0
2021-11-30 10:40:00,61.34,61.34,61.01,61.04,38388.0,54.4094,54.4094,54.1167,54.1433,38388.0
2021-11-30 10:50:00,61.04,61.04,60.75,60.87,41180.0,54.1433,54.1433,53.8861,53.9925,41180.0
2021-11-30 11:00:00,60.85,60.95,60.68,60.75,68768.0,53.9748,54.0635,53.824,53.8861,68768.0
2021-11-30 11:10:00,60.75,61.05,60.75,60.95,53684.0,53.8861,54.1522,53.8861,54.0635,53684.0
2021-11-30 11:20:00,60.95,60.99,60.85,60.88,36930.0,54.0635,54.099,53.9748,54.0014,36930.0
2021-11-30 11:30:00,60.84,60.99,60.82,60.87,41294.0,53.9659,54.099,53.9482,53.9925,41294.0
2021-11-30 11:40:00,60.84,60.92,60.6,60.71,46486.0,53.9659,54.0369,53.7531,53.8506,46486.0
2021-11-30 11:50:00,60.71,60.81,60.61,60.7,35662.0,53.8506,53.9393,53.7619,53.8418,35662.0
2021-11-30 12:00:00,60.72,60.77,60.58,60.62,38824.0,53.8595,53.9038,53.7353,53.7708,38824.0
2021-11-30 12:10:00,60.63,60.65,60.45,60.57,49684.0,53.7797,53.7974,53.62,53.7264,49684.0
2021-11-30 12:20:00,60.57,60.76,60.55,60.74,28700.0,53.7264,53.895,53.7087,53.8772,28700.0
2021-11-30 12:30:00,60.74,60.74,60.56,60.56,24138.0,53.8772,53.8772,53.7176,53.7176,24138.0
2021-11-30 12:40:00,60.57,60.73,60.55,60.66,34238.0,53.7264,53.8684,53.7087,53.8063,34238.0
2021-11-30 12:50:00,60.63,60.72,60.63,60.69,21162.0,53.7797,53.8595,53.7797,53.8329,21162.0
2021-11-30 13:00:00,60.72,60.77,60.58,60.6,34634.0,53.8595,53.9038,53.7353,53.7531,34634.0
2021-11-30 13:10:00,60.59,60.7,60.58,60.64,31294.0,53.7442,53.8418,53.7353,53.7885,31294.0
2021-11-30 13:20:00,60.67,60.79,60.67,60.67,25798.0,53.8151,53.9216,53.8151,53.8151,25798.0
2021-11-30 13:30:00,60.67,60.79,60.63,60.67,33290.0,53.8151,53.9216,53.7797,53.8151,33290.0
2021-11-30 13:40:00,60.7,60.92,60.68,60.92,52508.0,53.8418,54.0369,53.824,54.0369,52508.0
2021-11-30 13:50:00,60.94,61.21,60.94,61.12,53114.0,54.0546,54.2941,54.0546,54.2143,53114.0
2021-11-30 14:00:00,61.09,61.09,60.91,60.95,36460.0,54.1877,54.1877,54.028,54.0635,36460.0
2021-11-30 14:10:00,60.96,61.01,60.79,60.79,45922.0,54.0724,54.1167,53.9216,53.9216,45922.0
2021-11-30 14:20:00,60.79,60.95,60.77,60.8,49716.0,53.9216,54.0635,53.9038,53.9305,49716.0
2021-11-30 14:30:00,60.79,60.9,60.79,60.85,30582.0,53.9216,54.0192,53.9216,53.9748,30582.0
2021-11-30 14:40:00,60.85,60.88,60.64,60.67,40590.0,53.9748,54.0014,53.7885,53.8151,40590.0
2021-11-30 14:50:00,60.68,60.71,60.47,60.55,47646.0,53.824,53.8506,53.6377,53.7087,47646.0
2021-11-30 15:00:00,60.56,60.66,60.52,60.54,44140.0,53.7176,53.8063,53.6821,53.6998,44140.0
2021-11-30 15:10:00,60.54,60.6,60.42,60.42,54166.0,53.6998,53.7531,53.5934,53.5934,54166.0
2021-11-30 15:20:00,60.42,60.56,60.42,60.51,91212.0,53.5934,53.7176,53.5934,53.6732,91212.0
2021-11-30 15:30:00,60.54,60.55,60.32,60.41,138742.0,53.6998,53.7087,53.5047,53.5845,138742.0
2021-11-30 15:40:00,60.4,60.4,60.17,60.17,129076.0,53.5757,53.5757,53.3716,53.3716,129076.0
2021-11-30 15:50:00,60.16,60.17,59.84,59.93,478262.0,53.3628,53.3716,53.0789,53.1588,478262.0
2021-12-01 09:30:00,60.54,61.18,60.54,61.08,120840.0,53.6998,54.2675,53.6998,54.1788,120840.0
2021-12-01 09:40:00,61.08,61.22,60.76,60.83,88132.0,54.1788,54.303,53.895,53.9571,88132.0
2021-12-01 09:50:00,60.88,60.9,60.69,60.71,30090.0,54.0014,54.0192,53.8329,53.8506,30090.0
2021-12-01 10:00:00,60.73,61.08,60.73,61.0,42426.0,53.8684,54.1788,53.8684,54.1079,42426.0
2021-12-01 10:10:00,61.03,61.27,61.03,61.14,62240.0,54.1345,54.3474,54.1345,54.232,62240.0
2021-12-01 10:20:00,61.14,61.32,61.07,61.08,42350.0,54.232,54.3917,54.17,54.1788,42350.0
2021-12-01 10:30:00,61.08,61.13,60.91,61.13,96680.0,54.1788,54.2232,54.028,54.2232,96680.0
2021-12-01 10:40:00,61.13,61.22,61.01,61.13,79070.0,54.2232,54.303,54.1167,54.2232,79070.0
2021-12-01 10:50:00,61.15,61.25,61.09,61.23,101102.0,54.2409,54.3296,54.1877,54.3119,101102.0
2021-12-01 11:00:00,61.23,61.41,61.2,61.21,44824.0,54.3119,54.4715,54.2853,54.2941,44824.0
2021-12-01 11:10:00,61.18,61.47,61.18,61.45,39020.0,54.2675,54.5248,54.2675,54.507,39020.0
2021-12-01 11:20:00,61.47,61.6,61.45,61.46,25684.0,54.5248,54.6401,54.507,54.5159,25684.0
2021-12-01 11:30:00,61.49,61.51,61.33,61.42,27208.0,54.5425,54.5602,54.4006,54.4804,27208.0
2021-12-01 11:40:00,61.39,61.44,61.36,61.44,32774.0,54.4538,54.4981,54.4272,54.4981,32774.0
2021-12-01 11:50:00,61.42,61.54,61.35,61.54,32920.0,54.4804,54.5868,54.4183,54.5868,32920.0
2021-12-01 12:00:00,61.55,61.55,61.37,61.53,45932.0,54.5957,54.5957,54.4361,54.578,45932.0
2021-12-01 12:10:00,61.54,61.77,61.52,61.73,35898.0,54.5868,54.7909,54.5691,54.7554,35898.0
2021-12-01 12:20:00,61.75,61.79,61.62,61.66,57508.0,54.7731,54.8086,54.6578,54.6933,57508.0
2021-12-01 12:30:00,61.64,61.64,61.49,61.57,26584.0,54.6755,54.6755,54.5425,54.6135,26584.0
2021-12-01 12:40:00,61.6,61.6,61.42,61.52,24232.0,54.6401,54.6401,54.4804,54.5691,24232.0
2021-12-01 12:50:00,61.51,61.51,61.38,61.42,105470.0,54.5602,54.5602,54.4449,54.4804,105470.0
2021-12-01 13:00:00,61.37,61.4,61.1,61.15,25960.0,54.4361,54.4627,54.1966,54.2409,25960.0
2021-12-01 13:10:00,61.16,61.26,61.07,61.07,29084.0,54.2498,54.3385,54.17,54.17,29084.0
2021-12-01 13:20:00,61.06,61.19,61.04,61.17,18392.0,54.1611,54.2764,54.1433,54.2587,18392.0
2021-12-01 13:30:00,61.16,61.19,61.08,61.08,27282.0,54.2498,54.2764,54.1788,54.1788,27282.0
2021-12-01 13:40:00,61.09,61.09,60.88,60.9,30734.0,54.1877,54.1877,54.0014,54.0192,30734.0
2021-12-01 13:50:00,60.91,61.01,60.9,60.92,35570.0,54.028,54.1167,54.0192,54.0369,35570.0
2021-12-01 14:00:00,60.92,60.95,60.8,60.82,34214.0,54.0369,54.0635,53.9305,53.9482,34214.0
2021-12-01 14:10:00,60.83,60.86,60.7,60.73,41056.0,53.9571,53.9837,53.8418,53.8684,41056.0
2021-12-01 14:20:00,60.74,60.97,60.73,60.93,39400.0,53.8772,54.0812,53.8684,54.0458,39400.0
2021-12-01 14:30:00,60.91,60.94,60.76,60.78,29786.0,54.028,54.0546,53.895,53.9127,29786.0
2021-12-01 14:40:00,60.77,60.83,60.74,60.83,21696.0,53.9038,53.9571,53.8772,53.9571,21696.0
2021-12-01 14:50:00,60.82,60.82,60.64,60.69,31890.0,53.9482,53.9482,53.7885,53.8329,31890.0
2021-12-01 15:00:00,60.72,60.77,60.59,60.6,39570.0,53.8595,53.9038,53.7442,53.7531,39570.0
2021-12-01 15:10:00,60.6,60.71,60.52,60.6,51416.0,53.7531,53.8506,53.6821,53.7531,51416.0
2021-12-01 15:20:00,60.6,60.6,60.34,60.38,61492.0,53.7531,53.7531,53.5224,53.5579,61492.0
2021-12-01 15:30:00,60.37,60.52,60.27,60.51,74350.0,53.549,53.6821,53.4603,53.6732,74350.0
2021-12-01 15:40:00,60.49,60.52,60.15,60.19,91578.0,53.6555,53.6821,53.3539,53.3894,91578.0
2021-12-01 15:50:00,60.17,60.18,59.78,59.79,302048.0,53.3716,53.3805,53.0257,53.0346,302048.0
2021-12-02 09:30:00,59.91,60.21,59.85,60.08,62830.0,53.141,53.4071,53.0878,53.2918,62830.0
2021-12-02 09:40:00,60.1,60.15,59.98,60.12,38782.0,53.3095,53.3539,53.2031,53.3273,38782.0
2021-12-02 09:50:00,60.14,60.51,60.14,60.48,32214.0,53.345,53.6732,53.345,53.6466,32214.0
2021-12-02 10:00:00,60.5,60.74,60.44,60.72,43226.0,53.6644,53.8772,53.6111,53.8595,43226.0
2021-12-02 10:10:00,60.72,60.9,60.67,60.86,65840.0,53.8595,54.0192,53.8151,53.9837,65840.0
2021-12-02 10:20:00,60.89,60.99,60.83,60.87,44788.0,54.0103,54.099,53.9571,53.9925,44788.0
2021-12-02 10:30:00,60.85,60.98,60.76,60.78,68390.0,53.9748,54.0901,53.895,53.9127,68390.0
2021-12-02 10:40:00,60.76,60.82,60.65,60.79,50756.0,53.895,53.9482,53.7974,53.9216,50756.0
2021-12-02 10:50:00,60.79,60.85,60.71,60.84,45944.0,53.9216,53.9748,53.8506,53.9659,45944.0
2021-12-02 11:00:00,60.84,61.02,60.82,61.02,49978.0,53.9659,54.1256,53.9482,54.1256,49978.0
2021-12-02 11:10:00,61.03,61.09,60.87,61.09,35676.0,54.1345,54.1877,53.9925,54.1877,35676.0
2021-12-02 11:20:00,61.08,61.14,61.02,61.08,34364.0,54.1788,54.232,54.1256,54.1788,34364.0
2021-12-02 11:30:00,61.1,61.26,61.05,61.11,40252.0,54.1966,54.3385,54.1522,54.2054,40252.0
2021-12-02 11:40:00,61.12,61.24,61.05,61.21,74222.0,54.2143,54.3207,54.1522,54.2941,74222.0
2021-12-02 11:50:00,61.24,61.35,61.18,61.35,20104.0,54.3207,54.4183,54.2675,54.4183,20104.0
2021-12-02 12:00:00,61.35,61.4,61.31,61.33,38136.0,54.4183,54.4627,54.3828,54.4006,38136.0
2021-12-02 12:10:00,61.3,61.46,61.29,61.38,39474.0,54.374,54.5159,54.3651,54.4449,39474.0
2021-12-02 12:20:00,61.38,61.4,61.32,61.32,23626.0,54.4449,54.4627,54.3917,54.3917,23626.0
2021-12-02 12:30:00,61.35,61.35,61.19,61.32,29948.0,54.4183,54.4183,54.2764,54.3917,29948.0
2021-12-02 12:40:00,61.32,61.54,61.31,61.54,23164.0,54.3917,54.5868,54.3828,54.5868,23164.0
2021-12-02 12:50:00,61.53,61.55,61.43,61.45,28916.0,54.578,54.5957,54.4893,54.507,28916.0
2021-12-02 13:00:00,61.43,61.44,61.31,61.42,19612.0,54.4893,54.4981,54.3828,54.4804,19612.0
2021-12-02 13:10:00,61.43,61.51,61.42,61.49,20326.0,54.4893,54.5602,54.4804,54.5425,20326.0
2021-12-02 13:20:00,61.49,61.54,61.39,61.52,28398.0,54.5425,54.5868,54.4538,54.5691,28398.0
2021-12-02 13:30:00,61.51,61.59,61.46,61.57,22408.0,54.5602,54.6312,54.5159,54.6135,22408.0
2021-12-02 13:40:00,61.58,61.63,61.49,61.52,23140.0,54.6223,54.6667,54.5425,54.5691,23140.0
2021-12-02 13:50:00,61.49,61.63,61.45,61.62,28728.0,54.5425,54.6667,54.507,54.6578,28728.0
2021-12-02 14:00:00,61.6,61.62,61.46,61.52,20394.0,54.6401,54.6578,54.5159,54.5691,20394.0
2021-12-02 14:10:00,61.53,61.64,61.52,61.58,23086.0,54.578,54.6755,54.5691,54.6223,23086.0
2021-12-02 14:20:00,61.6,61.68,61.57,61.67,27960.0,54.6401,54.711,54.6135,54.7022,27960.0
2021-12-02 14:30:00,61.66,61.66,61.52,61.59,28236.0,54.6933,54.6933,54.5691,54.6312,28236.0
2021-12-02 14:40:00,61.59,61.59,61.44,61.46,43782.0,54.6312,54.6312,54.4981,54.5159,43782.0
2021-12-02 14:50:00,61.48,61.52,61.44,61.46,41890.0,54.5336,54.5691,54.4981,54.5159,41890.0
2021-12-02 15:00:00,61.48,61.53,61.45,61.49,41264.0,54.5336,54.578,54.507,54.5425,41264.0
2021-12-02 15:10:00,61.5,61.56,61.42,61.42,41378.0,54.5514,54.6046,54.4804,54.4804,41378.0
2021-12-02 15:20:00,61.43,61.52,61.42,61.51,58216.0,54.4893,54.5691,54.4804,54.5602,58216.0
2021-12-02 15:30:00,61.51,61.54,61.43,61.46,104374.0,54.5602,54.5868,54.4893,54.5159,104374.0
2021-12-02 15:40:00,61.46,61.59,61.43,61.46,122500.0,54.5159,54.6312,54.4893,54.5159,122500.0
2021-12-02 15:50:00,61.44,61.46,61.07,61.21,278634.0,54.4981,54.5159,54.17,54.2941,278634.0
2021-12-03 09:30:00,61.65,61.82,61.46,61.46,51172.0,54.6844,54.8352,54.5159,54.5159,51172.0
2021-12-03 09:40:00,61.46,61.64,61.29,61.37,29674.0,54.5159,54.6755,54.3651,54.4361,29674.0
2021-12-03 09:50:00,61.4,61.4,61.12,61.12,34108.0,54.4627,54.4627,54.2143,54.2143,34108.0
2021-12-03 10:00:00,61.08,61.33,61.08,61.12,27472.0,54.1788,54.4006,54.1788,54.2143,27472.0
2021-12-03 10:10:00,61.08,61.1,60.8,60.92,60344.0,54.1788,54.1966,53.9305,54.0369,60344.0
2021-12-03 10:20:00,60.92,61.31,60.88,61.18,34070.0,54.0369,54.3828,54.0014,54.2675,34070.0
2021-12-03 10:30:00,61.17,61.33,61.1,61.29,31672.0,54.2587,54.4006,54.1966,54.3651,31672.0
2021-12-03 10:40:00,61.28,61.3,61.13,61.21,28736.0,54.3562,54.374,54.2232,54.2941,28736.0
2021-12-03 10:50:00,61.21,61.37,61.13,61.21,31078.0,54.2941,54.4361,54.2232,54.2941,31078.0
2021-12-03 11:00:00,61.17,61.29,61.07,61.27,49026.0,54.2587,54.3651,54.17,54.3474,49026.0
2021-12-03 11:10:00,61.3,61.47,61.29,61.35,37018.0,54.374,54.5248,54.3651,54.4183,37018.0
2021-12-03 11:20:00,61.34,61.61,61.32,61.49,32326.0,54.4094,54.6489,54.3917,54.5425,32326.0
2021-12-03 11:30:00,61.46,61.76,61.44,61.71,34466.0,54.5159,54.782,54.4981,54.7376,34466.0
2021-12-03 11:40:00,61.76,61.77,61.52,61.62,24924.0,54.782,54.7909,54.5691,54.6578,24924.0
2021-12-03 11:50:00,61.63,61.63,61.43,61.44,16572.0,54.6667,54.6667,54.4893,54.4981,16572.0
2021-12-03 12:00:00,61.45,61.57,61.37,61.48,28530.0,54.507,54.6135,54.4361,54.5336,28530.0
2021-12-03 12:10:00,61.49,61.56,61.46,61.54,20372.0,54.5425,54.6046,54.5159,54.5868,20372.0
2021-12-03 12:20:00,61.54,61.71,61.54,61.69,21904.0,54.5868,54.7376,54.5868,54.7199,21904.0
2021-12-03 12:30:00,61.65,61.65,61.43,61.56,28868.0,54.6844,54.6844,54.4893,54.6046,28868.0
2021-12-03 12:40:00,61.57,61.6,61.41,61.41,14258.0,54.6135,54.6401,54.4715,54.4715,14258.0
2021-12-03 12:50:00,61.44,61.52,61.44,61.5,27944.0,54.4981,54.5691,54.4981,54.5514,27944.0
2021-12-03 13:00:00,61.48,61.61,61.47,61.59,33176.0,54.5336,54.6489,54.5248,54.6312,33176.0
2021-12-03 13:10:00,61.57,61.57,61.48,61.51,16550.0,54.6135,54.6135,54.5336,54.5602,16550.0
2021-12-03 13:20:00,61.52,61.54,61.44,61.47,28340.0,54.5691,54.5868,54.4981,54.5248,28340.0
2021-12-03 13:30:00,61.45,61.52,61.4,61.46,30764.0,54.507,54.5691,54.4627,54.5159,30764.0
2021-12-03 13:40:00,61.48,61.6,61.4,61.44,59174.0,54.5336,54.6401,54.4627,54.4981,59174.0
2021-12-03 13:50:00,61.45,61.55,61.43,61.47,28578.0,54.507,54.5957,54.4893,54.5248,28578.0
2021-12-03 14:00:00,61.47,61.47,61.27,61.35,30078.0,54.5248,54.5248,54.3474,54.4183,30078.0
2021-12-03 14:10:00,61.36,61.48,61.32,61.35,28212.0,54.4272,54.5336,54.3917,54.4183,28212.0
2021-12-03 14:20:00,61.33,61.43,61.27,61.35,24064.0,54.4006,54.4893,54.3474,54.4183,24064.0
2021-12-03 14:30:00,61.32,61.38,61.12,61.15,60678.0,54.3917,54.4449,54.2143,54.2409,60678.0
2021-12-03 14:40:00,61.13,61.27,61.1,61.16,42370.0,54.2232,54.3474,54.1966,54.2498,42370.0
2021-12-03 14:50:00,61.18,61.22,61.02,61.15,32922.0,54.2675,54.303,54.1256,54.2409,32922.0
2021-12-03 15:00:00,61.16,61.35,61.07,61.27,79922.0,54.2498,54.4183,54.17,54.3474,79922.0
2021-12-03 15:10:00,61.28,61.51,61.28,61.38,54048.0,54.3562,54.5602,54.3562,54.4449,54048.0
2021-12-03 15:20:00,61.4,61.63,61.39,61.57,60302.0,54.4627,54.6667,54.4538,54.6135,60302.0
2021-12-03 15:30:00,61.57,61.66,61.47,61.58,83822.0,54.6135,54.6933,54.5248,54.6223,83822.0
2021-12-03 15:40:00,61.58,61.65,61.37,61.52,102258.0,54.6223,54.6844,54.4361,54.5691,102258.0
2021-12-03 15:50:00,61.52,61.94,61.47,61.86,422724.0,54.5691,54.9417,54.5248,54.8707,422724.0
2021-12-06 09:30:00,62.54,62.85,62.16,62.79,75492.0,55.4739,55.7488,55.1368,55.6956,75492.0
2021-12-06 09:40:00,62.77,63.25,62.73,63.0,48388.0,55.6779,56.1036,55.6424,55.8819,48388.0
2021-12-06 09:50:00,62.98,63.17,62.95,62.96,32306.0,55.8641,56.0327,55.8375,55.8464,32306.0
2021-12-06 10:00:00,62.98,63.05,62.85,62.89,28372.0,55.8641,55.9262,55.7488,55.7843,28372.0
2021-12-06 10:10:00,62.86,63.13,62.84,62.99,32642.0,55.7577,55.9972,55.74,55.873,32642.0
2021-12-06 10:20:00,63.09,63.22,62.97,63.2,23742.0,55.9617,56.077,55.8553,56.0593,23742.0
2021-12-06 10:30:00,63.24,63.33,63.18,63.24,51856.0,56.0948,56.1746,56.0416,56.0948,51856.0
2021-12-06 10:40:00,63.29,63.29,63.08,63.26,49396.0,56.1391,56.1391,55.9528,56.1125,49396.0
2021-12-06 10:50:00,63.27,63.41,63.21,63.41,30242.0,56.1214,56.2456,56.0682,56.2456,30242.0
2021-12-06 11:00:00,63.42,63.42,63.17,63.22,44208.0,56.2544,56.2544,56.0327,56.077,44208.0
2021-12-06 11:10:00,63.19,63.35,63.08,63.35,30680.0,56.0504,56.1923,55.9528,56.1923,30680.0
2021-12-06 11:20:00,63.35,63.57,63.32,63.52,30968.0,56.1923,56.3875,56.1657,56.3431,30968.0
2021-12-06 11:30:00,63.55,63.64,63.51,63.62,30760.0,56.3697,56.4496,56.3343,56.4318,30760.0
2021-12-06 11:40:00,63.63,63.63,63.37,63.47,33284.0,56.4407,56.4407,56.2101,56.2988,33284.0
2021-12-06 11:50:00,63.46,63.56,63.43,63.48,26664.0,56.2899,56.3786,56.2633,56.3077,26664.0
2021-12-06 12:00:00,63.49,63.49,63.37,63.37,22330.0,56.3165,56.3165,56.2101,56.2101,22330.0
2021-12-06 12:10:00,63.37,63.44,63.24,63.37,32844.0,56.2101,56.2722,56.0948,56.2101,32844.0
2021-12-06 12:20:00,63.37,63.49,63.36,63.38,40216.0,56.2101,56.3165,56.2012,56.219,40216.0
2021-12-06 12:30:00,63.38,63.47,63.36,63.42,24100.0,56.219,56.2988,56.2012,56.2544,24100.0
2021-12-06 12:40:00,63.41,63.52,63.41,63.52,22562.0,56.2456,56.3431,56.2456,56.3431,22562.0
2021-12-06 12:50:00,63.52,63.56,63.44,63.44,27650.0,56.3431,56.3786,56.2722,56.2722,27650.0
2021-12-06 13:00:00,63.45,63.52,63.31,63.33,21060.0,56.281,56.3431,56.1569,56.1746,21060.0
2021-12-06 13:10:00,63.33,63.35,63.24,63.35,25294.0,56.1746,56.1923,56.0948,56.1923,25294.0
2021-12-06 13:20:00,63.35,63.35,63.19,63.21,48144.0,56.1923,56.1923,56.0504,56.0682,48144.0
2021-12-06 13:30:00,63.19,63.21,63.01,63.04,27956.0,56.0504,56.0682,55.8908,55.9174,27956.0
2021-12-06 13:40:00,63.05,63.16,63.04,63.13,36518.0,55.9262,56.0238,55.9174,55.9972,36518.0
2021-12-06 13:50:00,63.15,63.22,63.06,63.12,27040.0,56.0149,56.077,55.9351,55.9883,27040.0
2021-12-06 14:00:00,63.13,63.18,63.08,63.08,30232.0,55.9972,56.0416,55.9528,55.9528,30232.0
2021-12-06 14:10:00,63.1,63.16,63.03,63.06,34672.0,55.9706,56.0238,55.9085,55.9351,34672.0
2021-12-06 14:20:00,63.05,63.19,63.04,63.13,34008.0,55.9262,56.0504,55.9174,55.9972,34008.0
2021-12-06 14:30:00,63.12,63.16,62.97,63.12,24940.0,55.9883,56.0238,55.8553,55.9883,24940.0
2021-12-06 14:40:00,63.13,63.13,63.0,63.01,33360.0,55.9972,55.9972,55.8819,55.8908,33360.0
2021-12-06 14:50:00,63.01,63.07,62.93,63.06,33554.0,55.8908,55.944,55.8198,55.9351,33554.0
2021-12-06 15:00:00,63.09,63.09,62.99,63.07,38348.0,55.9617,55.9617,55.873,55.944,38348.0
2021-12-06 15:10:00,63.07,63.08,62.93,62.98,40712.0,55.944,55.9528,55.8198,55.8641,40712.0
2021-12-06 15:20:00,62.96,62.99,62.87,62.89,49902.0,55.8464,55.873,55.7666,55.7843,49902.0
2021-12-06 15:30:00,62.9,62.91,62.68,62.71,143958.0,55.7932,55.8021,55.598,55.6247,143958.0
2021-12-06 15:40:00,62.72,62.9,62.71,62.84,144662.0,55.6335,55.7932,55.6247,55.74,144662.0
2021-12-06 15:50:00,62.82,62.96,62.71,62.74,258892.0,55.7222,55.8464,55.6247,55.6513,258892.0
2021-12-07 09:30:00,62.92,63.13,62.51,63.08,59770.0,55.8109,55.9972,55.4473,55.9528,59770.0
2021-12-07 09:40:00,62.97,63.3,62.95,63.0,47096.0,55.8553,56.148,55.8375,55.8819,47096.0
2021-12-07 09:50:00,63.03,63.23,63.01,63.03,34442.0,55.9085,56.0859,55.8908,55.9085,34442.0
2021-12-07 10:00:00,63.0,63.1,62.94,63.02,24340.0,55.8819,55.9706,55.8287,55.8996,24340.0
2021-12-07 10:10:00,62.97,63.18,62.97,63.12,46282.0,55.8553,56.0416,55.8553,55.9883,46282.0
2021-12-07 10:20:00,63.13,63.23,63.05,63.12,25602.0,55.9972,56.0859,55.9262,55.9883,25602.0
2021-12-07 10:30:00,63.09,63.17,63.02,63.04,31358.0,55.9617,56.0327,55.8996,55.9174,31358.0
2021-12-07 10:40:00,63.02,63.03,62.87,62.87,20542.0,55.8996,55.9085,55.7666,55.7666,20542.0
2021-12-07 10:50:00,62.9,63.19,62.9,63.15,34690.0,55.7932,56.0504,55.7932,56.0149,34690.0
2021-12-07 11:00:00,63.15,63.32,63.11,63.26,32454.0,56.0149,56.1657,55.9795,56.1125,32454.0
2021-12-07 11:10:00,63.26,63.32,63.13,63.19,23778.0,56.1125,56.1657,55.9972,56.0504,23778.0
2021-12-07 11:20:00,63.2,63.35,63.2,63.22,24056.0,56.0593,56.1923,56.0593,56.077,24056.0
2021-12-07 11:30:00,63.18,63.39,63.13,63.27,35514.0,56.0416,56.2278,55.9972,56.1214,35514.0
2021-12-07 11:40:00,63.28,63.38,63.24,63.26,63514.0,56.1303,56.219,56.0948,56.1125,63514.0
2021-12-07 11:50:00,63.3,63.35,63.23,63.25,16346.0,56.148,56.1923,56.0859,56.1036,16346.0
2021-12-07 12:00:00,63.26,63.31,63.16,63.17,31734.0,56.1125,56.1569,56.0238,56.0327,31734.0
2021-12-07 12:10:00,63.19,63.33,63.16,63.17,77694.0,56.0504,56.1746,56.0238,56.0327,77694.0
2021-12-07 12:20:00,63.21,63.31,63.2,63.29,57822.0,56.0682,56.1569,56.0593,56.1391,57822.0
2021-12-07 12:30:00,63.29,63.29,63.13,63.17,28256.0,56.1391,56.1391,55.9972,56.0327,28256.0
2021-12-07 12:40:00,63.18,63.24,63.12,63.22,94062.0,56.0416,56.0948,55.9883,56.077,94062.0
2021-12-07 12:50:00,63.21,63.29,63.21,63.26,9866.0,56.0682,56.1391,56.0682,56.1125,9866.0
2021-12-07 13:00:00,63.29,63.34,63.19,63.3,53308.0,56.1391,56.1835,56.0504,56.148,53308.0
2021-12-07 13:10:00,63.27,63.33,63.23,63.29,27474.0,56.1214,56.1746,56.0859,56.1391,27474.0
2021-12-07 13:20:00,63.29,63.32,63.2,63.29,43098.0,56.1391,56.1657,56.0593,56.1391,43098.0
2021-12-07 13:30:00,63.29,63.44,63.26,63.44,45986.0,56.1391,56.2722,56.1125,56.2722,45986.0
2021-12-07 13:40:00,63.44,63.47,63.38,63.4,38352.0,56.2722,56.2988,56.219,56.2367,38352.0
2021-12-07 13:50:00,63.4,63.45,63.27,63.29,56648.0,56.2367,56.281,56.1214,56.1391,56648.0
2021-12-07 14:00:00,63.32,63.43,63.28,63.42,25146.0,56.1657,56.2633,56.1303,56.2544,25146.0
2021-12-07 14:10:00,63.44,63.48,63.37,63.48,19730.0,56.2722,56.3077,56.2101,56.3077,19730.0
2021-12-07 14:20:00,63.47,63.6,63.47,63.51,28390.0,56.2988,56.4141,56.2988,56.3343,28390.0
2021-12-07 14:30:00,63.55,63.63,63.53,63.6,21594.0,56.3697,56.4407,56.352,56.4141,21594.0
2021-12-07 14:40:00,63.61,63.67,63.55,63.58,30060.0,56.423,56.4762,56.3697,56.3964,30060.0
2021-12-07 14:50:00,63.58,63.61,63.52,63.61,20676.0,56.3964,56.423,56.3431,56.423,20676.0
2021-12-07 15:00:00,63.58,63.75,63.57,63.6,61010.0,56.3964,56.5471,56.3875,56.4141,61010.0
2021-12-07 15:10:00,63.62,63.65,63.56,63.59,54654.0,56.4318,56.4584,56.3786,56.4052,54654.0
2021-12-07 15:20:00,63.6,63.65,63.56,63.62,47860.0,56.4141,56.4584,56.3786,56.4318,47860.0
2021-12-07 15:30:00,63.63,63.63,63.38,63.38,68466.0,56.4407,56.4407,56.219,56.219,68466.0
2021-12-07 15:40:00,63.37,63.42,63.3,63.38,85922.0,56.2101,56.2544,56.148,56.219,85922.0
2021-12-07 15:50:00,63.37,63.48,63.18,63.45,232478.0,56.2101,56.3077,56.0416,56.281,232478.0
2021-12-08 09:30:00,63.3,63.67,63.24,63.38,69220.0,56.148,56.4762,56.0948,56.219,69220.0
2021-12-08 09:40:00,63.38,63.75,63.38,63.71,17716.0,56.219,56.5471,56.219,56.5117,17716.0
2021-12-08 09:50:00,63.74,63.74,63.47,63.47,38592.0,56.5383,56.5383,56.2988,56.2988,38592.0
2021-12-08 10:00:00,63.55,63.7,63.52,63.58,58354.0,56.3697,56.5028,56.3431,56.3964,58354.0
2021-12-08 10:10:00,63.56,63.62,63.38,63.38,28874.0,56.3786,56.4318,56.219,56.219,28874.0
2021-12-08 10:20:00,63.39,63.57,63.31,63.31,39080.0,56.2278,56.3875,56.1569,56.1569,39080.0
2021-12-08 10:30:00,63.42,63.42,63.13,63.25,17694.0,56.2544,56.2544,55.9972,56.1036,17694.0
2021-12-08 10:40:00,63.29,63.32,63.2,63.24,12700.0,56.1391,56.1657,56.0593,56.0948,12700.0
2021-12-08 10:50:00,63.24,63.32,63.06,63.09,25948.0,56.0948,56.1657,55.9351,55.9617,25948.0
2021-12-08 11:00:00,63.06,63.22,63.04,63.21,14802.0,55.9351,56.077,55.9174,56.0682,14802.0
2021-12-08 11:10:00,63.19,63.2,62.91,62.91,14674.0,56.0504,56.0593,55.8021,55.8021,14674.0
2021-12-08 11:20:00,63.01,63.05,62.95,63.05,25770.0,55.8908,55.9262,55.8375,55.9262,25770.0
2021-12-08 11:30:00,63.05,63.08,62.87,62.99,16216.0,55.9262,55.9528,55.7666,55.873,16216.0
2021-12-08 11:40:00,63.02,63.1,62.96,63.05,31332.0,55.8996,55.9706,55.8464,55.9262,31332.0
2021-12-08 11:50:00,63.07,63.1,63.01,63.06,11474.0,55.944,55.9706,55.8908,55.9351,11474.0
2021-12-08 12:00:00,63.05,63.09,62.98,63.06,25566.0,55.9262,55.9617,55.8641,55.9351,25566.0
2021-12-08 12:10:00,63.07,63.14,62.99,63.02,7584.0,55.944,56.0061,55.873,55.8996,7584.0
2021-12-08 12:20:00,63.02,63.08,62.99,63.08,12356.0,55.8996,55.9528,55.873,55.9528,12356.0
2021-12-08 12:30:00,63.09,63.35,63.08,63.35,17680.0,55.9617,56.1923,55.9528,56.1923,17680.0
2021-12-08 12:40:00,63.33,63.33,63.22,63.31,12648.0,56.1746,56.1746,56.077,56.1569,12648.0
2021-12-08 12:50:00,63.28,63.39,63.28,63.39,13804.0,56.1303,56.2278,56.1303,56.2278,13804.0
2021-12-08 13:00:00,63.37,63.45,63.31,63.44,14232.0,56.2101,56.281,56.1569,56.2722,14232.0
2021-12-08 13:10:00,63.44,63.48,63.31,63.31,9674.0,56.2722,56.3077,56.1569,56.1569,9674.0
2021-12-08 13:20:00,63.29,63.43,63.29,63.4,10530.0,56.1391,56.2633,56.1391,56.2367,10530.0
2021-12-08 13:30:00,63.38,63.38,63.26,63.27,12248.0,56.219,56.219,56.1125,56.1214,12248.0
2021-12-08 13:40:00,63.28,63.3,63.25,63.27,12436.0,56.1303,56.148,56.1036,56.1214,12436.0
2021-12-08 13:50:00,63.28,63.43,63.28,63.35,17864.0,56.1303,56.2633,56.1303,56.1923,17864.0
2021-12-08 14:00:00,63.35,63.41,63.34,63.39,19566.0,56.1923,56.2456,56.1835,56.2278,19566.0
2021-12-08 14:10:00,63.4,63.46,63.34,63.35,39754.0,56.2367,56.2899,56.1835,56.1923,39754.0
2021-12-08 14:20:00,63.32,63.43,63.32,63.38,19764.0,56.1657,56.2633,56.1657,56.219,19764.0
2021-12-08 14:30:00,63.35,63.35,63.21,63.27,48750.0,56.1923,56.1923,56.0682,56.1214,48750.0
2021-12-08 14:40:00,63.27,63.29,63.16,63.22,22224.0,56.1214,56.1391,56.0238,56.077,22224.0
2021-12-08 14:50:00,63.23,63.25,63.19,63.23,15096.0,56.0859,56.1036,56.0504,56.0859,15096.0
2021-12-08 15:00:00,63.2,63.29,63.18,63.23,51620.0,56.0593,56.1391,56.0416,56.0859,51620.0
2021-12-08 15:10:00,63.22,63.35,63.19,63.33,51350.0,56.077,56.1923,56.0504,56.1746,51350.0
2021-12-08 15:20:00,63.34,63.35,63.25,63.31,42250.0,56.1835,56.1923,56.1036,56.1569,42250.0
2021-12-08 15:30:00,63.3,63.36,63.13,63.15,35656.0,56.148,56.2012,55.9972,56.0149,35656.0
2021-12-08 15:40:00,63.15,63.24,63.12,63.2,105178.0,56.0149,56.0948,55.9883,56.0593,105178.0
2021-12-08 15:50:00,63.2,63.24,63.01,63.05,239638.0,56.0593,56.0948,55.8908,55.9262,239638.0
2021-12-09 09:30:00,63.11,63.11,62.51,62.67,30914.0,55.9795,55.9795,55.4473,55.5892,30914.0
2021-12-09 09:40:00,62.7,62.81,62.5,62.72,16436.0,55.6158,55.7134,55.4384,55.6335,16436.0
2021-12-09 09:50:00,62.59,62.67,62.45,62.56,15664.0,55.5182,55.5892,55.394,55.4916,15664.0
2021-12-09 10:00:00,62.61,62.61,62.33,62.34,19362.0,55.536,55.536,55.2876,55.2965,19362.0
2021-12-09 10:10:00,62.37,62.66,62.29,62.62,23894.0,55.3231,55.5803,55.2521,55.5448,23894.0
2021-12-09 10:20:00,62.6,62.84,62.58,62.8,20982.0,55.5271,55.74,55.5093,55.7045,20982.0
2021-12-09 10:30:00,62.77,63.03,62.74,62.99,21478.0,55.6779,55.9085,55.6513,55.873,21478.0
2021-12-09 10:40:00,62.99,63.19,62.97,63.05,27686.0,55.873,56.0504,55.8553,55.9262,27686.0
2021-12-09 10:50:00,63.04,63.15,62.99,63.06,57686.0,55.9174,56.0149,55.873,55.9351,57686.0
2021-12-09 11:00:00,63.06,63.08,62.85,62.85,54846.0,55.9351,55.9528,55.7488,55.7488,54846.0
2021-12-09 11:10:00,62.9,62.97,62.86,62.96,18986.0,55.7932,55.8553,55.7577,55.8464,18986.0
2021-12-09 11:20:00,62.93,62.93,62.84,62.92,17388.0,55.8198,55.8198,55.74,55.8109,17388.0
2021-12-09 11:30:00,62.92,63.0,62.88,62.88,20294.0,55.8109,55.8819,55.7754,55.7754,20294.0
2021-12-09 11:40:00,62.86,62.93,62.83,62.93,24632.0,55.7577,55.8198,55.7311,55.8198,24632.0
2021-12-09 11:50:00,62.94,63.03,62.8,62.9,30868.0,55.8287,55.9085,55.7045,55.7932,30868.0
2021-12-09 12:00:00,62.91,62.98,62.72,62.72,31990.0,55.8021,55.8641,55.6335,55.6335,31990.0
2021-12-09 12:10:00,62.76,62.85,62.72,62.79,37848.0,55.669,55.7488,55.6335,55.6956,37848.0
2021-12-09 12:20:00,62.78,62.81,62.66,62.76,49760.0,55.6867,55.7134,55.5803,55.669,49760.0
2021-12-09 12:30:00,62.74,62.95,62.74,62.92,15108.0,55.6513,55.8375,55.6513,55.8109,15108.0
2021-12-09 12:40:00,62.93,63.1,62.93,63.05,54502.0,55.8198,55.9706,55.8198,55.9262,54502.0
2021-12-09 12:50:00,63.06,63.34,63.05,63.31,35490.0,55.9351,56.1835,55.9262,56.1569,35490.0
2021-12-09 13:00:00,63.32,63.44,63.22,63.44,28708.0,56.1657,56.2722,56.077,56.2722,28708.0
2021-12-09 13:10:00,63.44,63.46,63.31,63.31,48180.0,56.2722,56.2899,56.1569,56.1569,48180.0
2021-12-09 13:20:00,63.33,63.41,63.32,63.39,24352.0,56.1746,56.2456,56.1657,56.2278,24352.0
2021-12-09 13:30:00,63.38,63.51,63.37,63.45,26130.0,56.219,56.3343,56.2101,56.281,26130.0
2021-12-09 13:40:00,63.48,63.57,63.46,63.57,57620.0,56.3077,56.3875,56.2899,56.3875,57620.0
2021-12-09 13:50:00,63.52,63.54,63.34,63.49,65474.0,56.3431,56.3609,56.1835,56.3165,65474.0
2021-12-09 14:00:00,63.44,63.59,63.37,63.57,84464.0,56.2722,56.4052,56.2101,56.3875,84464.0
2021-12-09 14:10:00,63.57,63.62,63.51,63.62,121298.0,56.3875,56.4318,56.3343,56.4318,121298.0
2021-12-09 14:20:00,63.59,63.63,63.54,63.61,37818.0,56.4052,56.4407,56.3609,56.423,37818.0
2021-12-09 14:30:00,63.6,63.6,63.41,63.42,40818.0,56.4141,56.4141,56.2456,56.2544,40818.0
2021-12-09 14:40:00,63.43,63.48,63.36,63.39,34370.0,56.2633,56.3077,56.2012,56.2278,34370.0
2021-12-09 14:50:00,63.4,63.41,63.12,63.12,46498.0,56.2367,56.2456,55.9883,55.9883,46498.0
2021-12-09 15:00:00,63.12,63.24,63.02,63.23,56600.0,55.9883,56.0948,55.8996,56.0859,56600.0
2021-12-09 15:10:00,63.22,63.33,63.14,63.14,61646.0,56.077,56.1746,56.0061,56.0061,61646.0
2021-12-09 15:20:00,63.13,63.25,63.12,63.21,29480.0,55.9972,56.1036,55.9883,56.0682,29480.0
2021-12-09 15:30:00,63.21,63.26,63.12,63.22,60140.0,56.0682,56.1125,55.9883,56.077,60140.0
2021-12-09 15:40:00,63.23,63.35,63.2,63.32,84218.0,56.0859,56.1923,56.0593,56.1657,84218.0
2021-12-09 15:50:00,63.3,63.3,63.08,63.1,191210.0,56.148,56.148,55.9528,55.9706,191210.0
2021-12-10 09:30:00,63.73,63.73,63.32,63.32,31360.0,56.5294,56.5294,56.1657,56.1657,31360.0
2021-12-10 09:40:00,63.39,63.48,63.28,63.38,43514.0,56.2278,56.3077,56.1303,56.219,43514.0
2021-12-10 09:50:00,63.44,63.57,63.4,63.47,47982.0,56.2722,56.3875,56.2367,56.2988,47982.0
2021-12-10 10:00:00,63.48,63.59,63.42,63.52,31582.0,56.3077,56.4052,56.2544,56.3431,31582.0
2021-12-10 10:10:00,63.49,63.74,63.47,63.49,51348.0,56.3165,56.5383,56.2988,56.3165,51348.0
2021-12-10 10:20:00,63.57,63.57,63.38,63.39,46250.0,56.3875,56.3875,56.219,56.2278,46250.0
2021-12-10 10:30:00,63.4,63.4,63.19,63.3,62914.0,56.2367,56.2367,56.0504,56.148,62914.0
2021-12-10 10:40:00,63.3,63.41,63.27,63.4,35722.0,56.148,56.2456,56.1214,56.2367,35722.0
2021-12-10 10:50:00,63.39,63.49,63.36,63.39,85492.0,56.2278,56.3165,56.2012,56.2278,85492.0
2021-12-10 11:00:00,63.38,63.42,63.31,63.34,43450.0,56.219,56.2544,56.1569,56.1835,43450.0
2021-12-10 11:10:00,63.32,63.36,63.05,63.33,104690.0,56.1657,56.2012,55.9262,56.1746,104690.0
2021-12-10 11:20:00,63.33,63.33,63.19,63.31,94004.0,56.1746,56.1746,56.0504,56.1569,94004.0
2021-12-10 11:30:00,63.29,63.37,63.22,63.3,56106.0,56.1391,56.2101,56.077,56.148,56106.0
2021-12-10 11:40:00,63.3,63.33,63.21,63.27,25020.0,56.148,56.1746,56.0682,56.1214,25020.0
2021-12-10 11:50:00,63.29,63.31,63.2,63.22,10640.0,56.1391,56.1569,56.0593,56.077,10640.0
2021-12-10 12:00:00,63.22,63.5,63.15,63.45,30184.0,56.077,56.3254,56.0149,56.281,30184.0
2021-12-10 12:10:00,63.43,63.43,63.35,63.37,9520.0,56.2633,56.2633,56.1923,56.2101,9520.0
2021-12-10 12:20:00,63.37,63.37,63.28,63.36,13722.0,56.2101,56.2101,56.1303,56.2012,13722.0
2021-12-10 12:30:00,63.38,63.4,63.32,63.39,18486.0,56.219,56.2367,56.1657,56.2278,18486.0
2021-12-10 12:40:00,63.37,63.47,63.34,63.46,11308.0,56.2101,56.2988,56.1835,56.2899,11308.0
2021-12-10 12:50:00,63.45,63.49,63.42,63.44,11696.0,56.281,56.3165,56.2544,56.2722,11696.0
2021-12-10 13:00:00,63.45,63.52,63.41,63.44,13060.0,56.281,56.3431,56.2456,56.2722,13060.0
2021-12-10 13:10:00,63.47,63.52,63.44,63.51,9142.0,56.2988,56.3431,56.2722,56.3343,9142.0
2021-12-10 13:20:00,63.52,63.52,63.38,63.39,8186.0,56.3431,56.3431,56.219,56.2278,8186.0
2021-12-10 13:30:00,63.42,63.46,63.37,63.46,52218.0,56.2544,56.2899,56.2101,56.2899,52218.0
2021-12-10 13:40:00,63.46,63.46,63.37,63.4,11572.0,56.2899,56.2899,56.2101,56.2367,11572.0
2021-12-10 13:50:00,63.4,63.44,63.33,63.33,19402.0,56.2367,56.2722,56.1746,56.1746,19402.0
2021-12-10 14:00:00,63.35,63.4,63.33,63.35,22182.0,56.1923,56.2367,56.1746,56.1923,22182.0
2021-12-10 14:10:00,63.35,63.35,63.27,63.27,24186.0,56.1923,56.1923,56.1214,56.1214,24186.0
2021-12-10 14:20:00,63.3,63.43,63.29,63.43,23108.0,56.148,56.2633,56.1391,56.2633,23108.0
2021-12-10 14:30:00,63.45,63.47,63.4,63.45,25782.0,56.281,56.2988,56.2367,56.281,25782.0
2021-12-10 14:40:00,63.43,63.47,63.37,63.38,12236.0,56.2633,56.2988,56.2101,56.219,12236.0
2021-12-10 14:50:00,63.37,63.37,63.2,63.23,30780.0,56.2101,56.2101,56.0593,56.0859,30780.0
2021-12-10 15:00:00,63.24,63.24,63.13,63.2,30236.0,56.0948,56.0948,55.9972,56.0593,30236.0
2021-12-10 15:10:00,63.2,63.27,63.16,63.21,25240.0,56.0593,56.1214,56.0238,56.0682,25240.0
2021-12-10 15:20:00,63.22,63.24,63.15,63.21,23302.0,56.077,56.0948,56.0149,56.0682,23302.0
2021-12-10 15:30:00,63.2,63.34,63.17,63.27,42718.0,56.0593,56.1835,56.0327,56.1214,42718.0
2021-12-10 15:40:00,63.27,63.59,63.24,63.59,87998.0,56.1214,56.4052,56.0948,56.4052,87998.0
2021-12-10 15:50:00,63.6,63.64,63.38,63.41,284620.0,56.4141,56.4496,56.219,56.2456,284620.0
2021-12-13 09:30:00,63.13,63.44,63.13,63.27,36066.0,55.9972,56.2722,55.9972,56.1214,36066.0
2021-12-13 09:40:00,63.24,63.46,63.23,63.33,27016.0,56.0948,56.2899,56.0859,56.1746,27016.0
2021-12-13 09:50:00,63.35,63.38,63.21,63.26,50552.0,56.1923,56.219,56.0682,56.1125,50552.0
2021-12-13 10:00:00,63.24,63.32,63.13,63.17,37922.0,56.0948,56.1657,55.9972,56.0327,37922.0
2021-12-13 10:10:00,63.13,63.42,63.12,63.31,35230.0,55.9972,56.2544,55.9883,56.1569,35230.0
2021-12-13 10:20:00,63.35,63.37,63.07,63.12,33826.0,56.1923,56.2101,55.944,55.9883,33826.0
2021-12-13 10:30:00,63.12,63.18,63.02,63.15,31250.0,55.9883,56.0416,55.8996,56.0149,31250.0
2021-12-13 10:40:00,63.16,63.21,63.06,63.06,24284.0,56.0238,56.0682,55.9351,55.9351,24284.0
2021-12-13 10:50:00,63.08,63.16,62.88,63.02,33566.0,55.9528,56.0238,55.7754,55.8996,33566.0
2021-12-13 11:00:00,63.01,63.12,63.0,63.02,20060.0,55.8908,55.9883,55.8819,55.8996,20060.0
2021-12-13 11:10:00,63.02,63.06,62.87,62.98,18542.0,55.8996,55.9351,55.7666,55.8641,18542.0
2021-12-13 11:20:00,62.97,63.19,62.97,63.16,80994.0,55.8553,56.0504,55.8553,56.0238,80994.0
2021-12-13 11:30:00,63.19,63.34,63.19,63.32,26552.0,56.0504,56.1835,56.0504,56.1657,26552.0
2021-12-13 11:40:00,63.34,63.43,63.33,63.34,25456.0,56.1835,56.2633,56.1746,56.1835,25456.0
2021-12-13 11:50:00,63.37,63.51,63.29,63.44,34752.0,56.2101,56.3343,56.1391,56.2722,34752.0
2021-12-13 12:00:00,63.46,63.51,63.42,63.43,15462.0,56.2899,56.3343,56.2544,56.2633,15462.0
2021-12-13 12:10:00,63.44,63.46,63.31,63.32,29096.0,56.2722,56.2899,56.1569,56.1657,29096.0
2021-12-13 12:20:00,63.33,63.38,63.26,63.32,22390.0,56.1746,56.219,56.1125,56.1657,22390.0
2021-12-13 12:30:00,63.31,63.35,63.26,63.33,19274.0,56.1569,56.1923,56.1125,56.1746,19274.0
2021-12-13 12:40:00,63.3,63.33,63.25,63.27,20352.0,56.148,56.1746,56.1036,56.1214,20352.0
2021-12-13 12:50:00,63.27,63.41,63.27,63.4,27392.0,56.1214,56.2456,56.1214,56.2367,27392.0
2021-12-13 13:00:00,63.4,63.43,63.31,63.33,14982.0,56.2367,56.2633,56.1569,56.1746,14982.0
2021-12-13 13:10:00,63.35,63.42,63.35,63.42,45574.0,56.1923,56.2544,56.1923,56.2544,45574.0
2021-12-13 13:20:00,63.41,63.45,63.35,63.45,41386.0,56.2456,56.281,56.1923,56.281,41386.0
2021-12-13 13:30:00,63.46,63.55,63.43,63.52,39912.0,56.2899,56.3697,56.2633,56.3431,39912.0
2021-12-13 13:40:00,63.52,63.52,63.4,63.45,27768.0,56.3431,56.3431,56.2367,56.281,27768.0
2021-12-13 13:50:00,63.46,63.51,63.46,63.48,22066.0,56.2899,56.3343,56.2899,56.3077,22066.0
2021-12-13 14:00:00,63.46,63.49,63.36,63.48,40678.0,56.2899,56.3165,56.2012,56.3077,40678.0
2021-12-13 14:10:00,63.49,63.54,63.43,63.52,30554.0,56.3165,56.3609,56.2633,56.3431,30554.0
2021-12-13 14:20:00,63.49,63.51,63.39,63.41,12608.0,56.3165,56.3343,56.2278,56.2456,12608.0
2021-12-13 14:30:00,63.44,63.48,63.31,63.42,35144.0,56.2722,56.3077,56.1569,56.2544,35144.0
2021-12-13 14:40:00,63.42,63.47,63.37,63.4,31834.0,56.2544,56.2988,56.2101,56.2367,31834.0
2021-12-13 14:50:00,63.4,63.42,63.27,63.31,23976.0,56.2367,56.2544,56.1214,56.1569,23976.0
2021-12-13 15:00:00,63.34,63.4,63.25,63.3,40230.0,56.1835,56.2367,56.1036,56.148,40230.0
2021-12-13 15:10:00,63.3,63.43,63.27,63.41,42962.0,56.148,56.2633,56.1214,56.2456,42962.0
2021-12-13 15:20:00,63.39,63.44,63.34,63.43,35786.0,56.2278,56.2722,56.1835,56.2633,35786.0
2021-12-13 15:30:00,63.45,63.53,63.39,63.43,57626.0,56.281,56.352,56.2278,56.2633,57626.0
2021-12-13 15:40:00,63.43,63.5,63.37,63.4,68842.0,56.2633,56.3254,56.2101,56.2367,68842.0
2021-12-13 15:50:00,63.37,63.37,63.09,63.17,287628.0,56.2101,56.2101,55.9617,56.0327,287628.0
2021-12-14 09:30:00,63.2,63.51,63.0,63.38,85942.0,56.0593,56.3343,55.8819,56.219,85942.0
2021-12-14 09:40:00,63.26,63.55,63.23,63.32,64930.0,56.1125,56.3697,56.0859,56.1657,64930.0
2021-12-14 09:50:00,63.34,63.45,63.22,63.29,20066.0,56.1835,56.281,56.077,56.1391,20066.0
2021-12-14 10:00:00,63.29,63.38,63.17,63.27,35896.0,56.1391,56.219,56.0327,56.1214,35896.0
2021-12-14 10:10:00,63.26,63.37,63.13,63.16,76666.0,56.1125,56.2101,55.9972,56.0238,76666.0
2021-12-14 10:20:00,63.16,63.26,63.07,63.23,113832.0,56.0238,56.1125,55.944,56.0859,113832.0
2021-12-14 10:30:00,63.23,63.24,63.05,63.14,32622.0,56.0859,56.0948,55.9262,56.0061,32622.0
2021-12-14 10:40:00,63.14,63.23,63.09,63.12,34596.0,56.0061,56.0859,55.9617,55.9883,34596.0
2021-12-14 10:50:00,63.13,63.32,63.11,63.24,49060.0,55.9972,56.1657,55.9795,56.0948,49060.0
2021-12-14 11:00:00,63.24,63.57,63.22,63.52,45028.0,56.0948,56.3875,56.077,56.3431,45028.0
2021-12-14 11:10:00,63.55,63.79,63.48,63.76,52332.0,56.3697,56.5826,56.3077,56.556,52332.0
2021-12-14 11:20:00,63.77,63.8,63.63,63.63,32406.0,56.5649,56.5915,56.4407,56.4407,32406.0
2021-12-14 11:30:00,63.6,63.67,63.47,63.62,48814.0,56.4141,56.4762,56.2988,56.4318,48814.0
2021-12-14 11:40:00,63.6,63.64,63.45,63.49,39896.0,56.4141,56.4496,56.281,56.3165,39896.0
2021-12-14 11:50:00,63.45,63.49,63.36,63.44,77494.0,56.281,56.3165,56.2012,56.2722,77494.0
2021-12-14 12:00:00,63.43,63.46,63.27,63.37,48644.0,56.2633,56.2899,56.1214,56.2101,48644.0
2021-12-14 12:10:00,63.37,63.41,63.26,63.36,54242.0,56.2101,56.2456,56.1125,56.2012,54242.0
2021-12-14 12:20:00,63.38,63.51,63.32,63.47,48494.0,56.219,56.3343,56.1657,56.2988,48494.0
2021-12-14 12:30:00,63.51,63.56,63.43,63.47,36326.0,56.3343,56.3786,56.2633,56.2988,36326.0
2021-12-14 12:40:00,63.45,63.57,63.41,63.52,12796.0,56.281,56.3875,56.2456,56.3431,12796.0
2021-12-14 12:50:00,63.51,63.51,63.29,63.29,18790.0,56.3343,56.3343,56.1391,56.1391,18790.0
2021-12-14 13:00:00,63.29,63.37,63.2,63.22,34878.0,56.1391,56.2101,56.0593,56.077,34878.0
2021-12-14 13:10:00,63.19,63.21,63.04,63.13,37016.0,56.0504,56.0682,55.9174,55.9972,37016.0
2021-12-14 13:20:00,63.12,63.15,63.01,63.01,57282.0,55.9883,56.0149,55.8908,55.8908,57282.0
2021-12-14 13:30:00,63.01,63.15,63.0,63.12,25780.0,55.8908,56.0149,55.8819,55.9883,25780.0
2021-12-14 13:40:00,63.12,63.19,63.09,63.12,21730.0,55.9883,56.0504,55.9617,55.9883,21730.0
2021-12-14 13:50:00,63.1,63.29,63.08,63.22,42690.0,55.9706,56.1391,55.9528,56.077,42690.0
2021-12-14 14:00:00,63.21,63.25,63.1,63.18,35576.0,56.0682,56.1036,55.9706,56.0416,35576.0
2021-12-14 14:10:00,63.17,63.34,63.15,63.27,33928.0,56.0327,56.1835,56.0149,56.1214,33928.0
2021-12-14 14:20:00,63.27,63.27,63.2,63.24,30928.0,56.1214,56.1214,56.0593,56.0948,30928.0
2021-12-14 14:30:00,63.24,63.34,63.2,63.27,26196.0,56.0948,56.1835,56.0593,56.1214,26196.0
2021-12-14 14:40:00,63.26,63.28,63.21,63.23,30936.0,56.1125,56.1303,56.0682,56.0859,30936.0
2021-12-14 14:50:00,63.23,63.26,63.2,63.23,26350.0,56.0859,56.1125,56.0593,56.0859,26350.0
2021-12-14 15:00:00,63.22,63.31,63.22,63.26,31266.0,56.077,56.1569,56.077,56.1125,31266.0
2021-12-14 15:10:00,63.27,63.3,63.02,63.02,57020.0,56.1214,56.148,55.8996,55.8996,57020.0
2021-12-14 15:20:00,63.05,63.16,63.01,63.09,93260.0,55.9262,56.0238,55.8908,55.9617,93260.0
2021-12-14 15:30:00,63.09,63.23,63.03,63.23,68882.0,55.9617,56.0859,55.9085,56.0859,68882.0
2021-12-14 15:40:00,63.22,63.27,63.15,63.15,64468.0,56.077,56.1214,56.0149,56.0149,64468.0
2021-12-14 15:50:00,63.17,63.2,62.98,63.08,301690.0,56.0327,56.0593,55.8641,55.9528,301690.0
2021-12-15 09:30:00,63.11,63.6,63.1,63.1,29858.0,55.9795,56.4141,55.9706,55.9706,29858.0
2021-12-15 09:40:00,63.24,63.25,63.05,63.16,12810.0,56.0948,56.1036,55.9262,56.0238,12810.0
2021-12-15 09:50:00,63.13,63.27,63.04,63.05,12276.0,55.9972,56.1214,55.9174,55.9262,12276.0
2021-12-15 10:00:00,63.04,63.15,62.88,63.0,33054.0,55.9174,56.0149,55.7754,55.8819,33054.0
2021-12-15 10:10:00,63.01,63.07,62.85,62.99,15104.0,55.8908,55.944,55.7488,55.873,15104.0
2021-12-15 10:20:00,62.95,63.12,62.95,63.12,14438.0,55.8375,55.9883,55.8375,55.9883,14438.0
2021-12-15 10:30:00,63.13,63.15,62.96,62.96,16994.0,55.9972,56.0149,55.8464,55.8464,16994.0
2021-12-15 10:40:00,62.96,62.98,62.83,62.97,8412.0,55.8464,55.8641,55.7311,55.8553,8412.0
2021-12-15 10:50:00,62.98,63.07,62.94,63.04,12358.0,55.8641,55.944,55.8287,55.9174,12358.0
2021-12-15 11:00:00,63.04,63.17,63.04,63.13,13008.0,55.9174,56.0327,55.9174,55.9972,13008.0
2021-12-15 11:10:00,63.12,63.2,63.07,63.13,10868.0,55.9883,56.0593,55.944,55.9972,10868.0
2021-12-15 11:20:00,63.1,63.24,63.1,63.18,39130.0,55.9706,56.0948,55.9706,56.0416,39130.0
2021-12-15 11:30:00,63.17,63.17,63.07,63.12,23410.0,56.0327,56.0327,55.944,55.9883,23410.0
2021-12-15 11:40:00,63.1,63.31,63.1,63.31,13906.0,55.9706,56.1569,55.9706,56.1569,13906.0
2021-12-15 11:50:00,63.27,63.34,63.24,63.27,26252.0,56.1214,56.1835,56.0948,56.1214,26252.0
2021-12-15 12:00:00,63.24,63.31,63.23,63.29,15650.0,56.0948,56.1569,56.0859,56.1391,15650.0
2021-12-15 12:10:00,63.26,63.31,63.24,63.3,13426.0,56.1125,56.1569,56.0948,56.148,13426.0
2021-12-15 12:20:00,63.27,63.4,63.27,63.38,17708.0,56.1214,56.2367,56.1214,56.219,17708.0
2021-12-15 12:30:00,63.38,63.43,63.35,63.35,10714.0,56.219,56.2633,56.1923,56.1923,10714.0
2021-12-15 12:40:00,63.35,63.51,63.35,63.43,14290.0,56.1923,56.3343,56.1923,56.2633,14290.0
2021-12-15 12:50:00,63.46,63.46,63.35,63.38,21160.0,56.2899,56.2899,56.1923,56.219,21160.0
2021-12-15 13:00:00,63.39,63.44,63.38,63.41,12152.0,56.2278,56.2722,56.219,56.2456,12152.0
2021-12-15 13:10:00,63.41,63.41,63.31,63.39,24882.0,56.2456,56.2456,56.1569,56.2278,24882.0
2021-12-15 13:20:00,63.35,63.38,63.32,63.37,8842.0,56.1923,56.219,56.1657,56.2101,8842.0
2021-12-15 13:30:00,63.4,63.52,63.4,63.46,12398.0,56.2367,56.3431,56.2367,56.2899,12398.0
2021-12-15 13:40:00,63.45,63.52,63.35,63.42,17172.0,56.281,56.3431,56.1923,56.2544,17172.0
2021-12-15 13:50:00,63.45,63.45,63.35,63.43,33720.0,56.281,56.281,56.1923,56.2633,33720.0
2021-12-15 14:00:00,63.41,63.49,63.24,63.42,19040.0,56.2456,56.3165,56.0948,56.2544,19040.0
2021-12-15 14:10:00,63.41,63.63,63.41,63.51,90546.0,56.2456,56.4407,56.2456,56.3343,90546.0
2021-12-15 14:20:00,63.52,63.57,63.36,63.45,14068.0,56.3431,56.3875,56.2012,56.281,14068.0
2021-12-15 14:30:00,63.48,63.59,63.47,63.58,19182.0,56.3077,56.4052,56.2988,56.3964,19182.0
2021-12-15 14:40:00,63.59,63.68,63.48,63.48,15096.0,56.4052,56.4851,56.3077,56.3077,15096.0
2021-12-15 14:50:00,63.51,63.65,63.44,63.47,21912.0,56.3343,56.4584,56.2722,56.2988,21912.0
2021-12-15 15:00:00,63.48,63.64,63.48,63.63,19596.0,56.3077,56.4496,56.3077,56.4407,19596.0
2021-12-15 15:10:00,63.63,63.75,63.56,63.66,35822.0,56.4407,56.5471,56.3786,56.4673,35822.0
2021-12-15 15:20:00,63.66,63.98,63.66,63.95,45874.0,56.4673,56.7512,56.4673,56.7246,45874.0
2021-12-15 15:30:00,63.96,63.97,63.77,63.83,51490.0,56.7334,56.7423,56.5649,56.6181,51490.0
2021-12-15 15:40:00,63.83,63.86,63.63,63.63,55184.0,56.6181,56.6447,56.4407,56.4407,55184.0
2021-12-15 15:50:00,63.63,63.92,63.6,63.85,301752.0,56.4407,56.6979,56.4141,56.6359,301752.0
2021-12-16 09:30:00,64.0,64.33,63.91,64.29,32642.0,56.7689,57.0616,56.6891,57.0261,32642.0
2021-12-16 09:40:00,64.28,64.59,64.26,64.54,13522.0,57.0173,57.2922,56.9995,57.2479,13522.0
2021-12-16 09:50:00,64.5,64.6,64.39,64.47,19336.0,57.2124,57.3011,57.1148,57.1858,19336.0
2021-12-16 10:00:00,64.46,64.5,64.27,64.31,24846.0,57.1769,57.2124,57.0084,57.0439,24846.0
2021-12-16 10:10:00,64.28,64.5,64.28,64.45,99132.0,57.0173,57.2124,57.0173,57.1681,99132.0
2021-12-16 10:20:00,64.42,64.45,64.33,64.36,19044.0,57.1414,57.1681,57.0616,57.0882,19044.0
2021-12-16 10:30:00,64.38,64.5,64.38,64.48,24054.0,57.106,57.2124,57.106,57.1947,24054.0
2021-12-16 10:40:00,64.47,64.73,64.45,64.71,27846.0,57.1858,57.4164,57.1681,57.3987,27846.0
2021-12-16 10:50:00,64.7,64.86,64.7,64.85,28404.0,57.3898,57.5317,57.3898,57.5229,28404.0
2021-12-16 11:00:00,64.86,65.05,64.84,65.0,65190.0,57.5317,57.7003,57.514,57.6559,65190.0
2021-12-16 11:10:00,65.03,65.07,64.85,64.9,29816.0,57.6825,57.718,57.5229,57.5672,29816.0
2021-12-16 11:20:00,64.94,64.94,64.74,64.74,52888.0,57.6027,57.6027,57.4253,57.4253,52888.0
2021-12-16 11:30:00,64.76,64.86,64.75,64.78,26558.0,57.443,57.5317,57.4342,57.4608,26558.0
2021-12-16 11:40:00,64.77,64.81,64.71,64.79,20606.0,57.4519,57.4874,57.3987,57.4696,20606.0
2021-12-16 11:50:00,64.8,64.83,64.7,64.7,29296.0,57.4785,57.5051,57.3898,57.3898,29296.0
2021-12-16 12:00:00,64.7,64.82,64.67,64.78,52654.0,57.3898,57.4963,57.3632,57.4608,52654.0
2021-12-16 12:10:00,64.75,64.91,64.74,64.91,33942.0,57.4342,57.5761,57.4253,57.5761,33942.0
2021-12-16 12:20:00,64.92,65.05,64.9,64.95,18300.0,57.585,57.7003,57.5672,57.6116,18300.0
2021-12-16 12:30:00,64.94,64.99,64.89,64.92,17230.0,57.6027,57.647,57.5583,57.585,17230.0
2021-12-16 12:40:00,64.92,64.96,64.86,64.89,22752.0,57.585,57.6204,57.5317,57.5583,22752.0
2021-12-16 12:50:00,64.89,64.96,64.87,64.89,13094.0,57.5583,57.6204,57.5406,57.5583,13094.0
2021-12-16 13:00:00,64.92,64.95,64.75,64.75,19856.0,57.585,57.6116,57.4342,57.4342,19856.0
2021-12-16 13:10:00,64.73,64.85,64.71,64.72,30518.0,57.4164,57.5229,57.3987,57.4076,30518.0
2021-12-16 13:20:00,64.74,64.76,64.67,64.69,15762.0,57.4253,57.443,57.3632,57.3809,15762.0
2021-12-16 13:30:00,64.69,64.71,64.6,64.62,13810.0,57.3809,57.3987,57.3011,57.3189,13810.0
2021-12-16 13:40:00,64.61,64.72,64.61,64.69,121588.0,57.31,57.4076,57.31,57.3809,121588.0
2021-12-16 13:50:00,64.71,64.74,64.67,64.67,22470.0,57.3987,57.4253,57.3632,57.3632,22470.0
2021-12-16 14:00:00,64.67,64.8,64.67,64.77,18324.0,57.3632,57.4785,57.3632,57.4519,18324.0
2021-12-16 14:10:00,64.75,64.76,64.66,64.69,25380.0,57.4342,57.443,57.3543,57.3809,25380.0
2021-12-16 14:20:00,64.67,64.73,64.6,64.62,26624.0,57.3632,57.4164,57.3011,57.3189,26624.0
2021-12-16 14:30:00,64.6,64.66,64.51,64.65,66430.0,57.3011,57.3543,57.2213,57.3455,66430.0
2021-12-16 14:40:00,64.64,64.66,64.27,64.27,42736.0,57.3366,57.3543,57.0084,57.0084,42736.0
2021-12-16 14:50:00,64.28,64.32,64.17,64.32,149658.0,57.0173,57.0527,56.9197,57.0527,149658.0
2021-12-16 15:00:00,64.32,64.39,64.15,64.15,82222.0,57.0527,57.1148,56.902,56.902,82222.0
2021-12-16 15:10:00,64.17,64.28,64.11,64.25,78690.0,56.9197,57.0173,56.8665,56.9907,78690.0
2021-12-16 15:20:00,64.25,64.43,64.25,64.41,63170.0,56.9907,57.1503,56.9907,57.1326,63170.0
2021-12-16 15:30:00,64.4,64.46,64.25,64.43,112066.0,57.1237,57.1769,56.9907,57.1503,112066.0
2021-12-16 15:40:00,64.44,64.49,64.3,64.34,181380.0,57.1592,57.2035,57.035,57.0705,181380.0
2021-12-16 15:50:00,64.34,64.44,64.2,64.28,568908.0,57.0705,57.1592,56.9463,57.0173,568908.0
2021-12-17 09:30:00,64.01,64.32,63.99,64.07,815930.0,56.7778,57.0527,56.76,56.831,815930.0
2021-12-17 09:40:00,64.05,64.05,63.46,63.62,35670.0,56.8133,56.8133,56.2899,56.4318,35670.0
2021-12-17 09:50:00,63.69,63.69,63.38,63.57,21350.0,56.4939,56.4939,56.219,56.3875,21350.0
2021-12-17 10:00:00,63.6,63.65,63.38,63.65,29252.0,56.4141,56.4584,56.219,56.4584,29252.0
2021-12-17 10:10:00,63.59,63.6,63.42,63.51,24012.0,56.4052,56.4141,56.2544,56.3343,24012.0
2021-12-17 10:20:00,63.49,63.5,63.15,63.16,22482.0,56.3165,56.3254,56.0149,56.0238,22482.0
2021-12-17 10:30:00,63.14,63.41,63.13,63.36,50230.0,56.0061,56.2456,55.9972,56.2012,50230.0
2021-12-17 10:40:00,63.4,63.67,63.31,63.63,38604.0,56.2367,56.4762,56.1569,56.4407,38604.0
2021-12-17 10:50:00,63.63,63.72,63.43,63.61,67116.0,56.4407,56.5205,56.2633,56.423,67116.0
2021-12-17 11:00:00,63.62,63.66,63.51,63.57,42498.0,56.4318,56.4673,56.3343,56.3875,42498.0
2021-12-17 11:10:00,63.57,63.8,63.53,63.77,44546.0,56.3875,56.5915,56.352,56.5649,44546.0
2021-12-17 11:20:00,63.77,64.08,63.7,63.98,57788.0,56.5649,56.8399,56.5028,56.7512,57788.0
2021-12-17 11:30:00,63.94,64.05,63.76,63.78,28204.0,56.7157,56.8133,56.556,56.5738,28204.0
2021-12-17 11:40:00,63.78,63.85,63.63,63.63,25722.0,56.5738,56.6359,56.4407,56.4407,25722.0
2021-12-17 11:50:00,63.62,63.74,63.54,63.63,25084.0,56.4318,56.5383,56.3609,56.4407,25084.0
2021-12-17 12:00:00,63.63,63.76,63.58,63.64,21382.0,56.4407,56.556,56.3964,56.4496,21382.0
2021-12-17 12:10:00,63.65,63.71,63.62,63.62,16488.0,56.4584,56.5117,56.4318,56.4318,16488.0
2021-12-17 12:20:00,63.63,63.69,63.43,63.54,27402.0,56.4407,56.4939,56.2633,56.3609,27402.0
2021-12-17 12:30:00,63.51,63.74,63.51,63.74,20298.0,56.3343,56.5383,56.3343,56.5383,20298.0
2021-12-17 12:40:00,63.8,63.83,63.74,63.77,17074.0,56.5915,56.6181,56.5383,56.5649,17074.0
2021-12-17 12:50:00,63.76,63.79,63.73,63.74,16168.0,56.556,56.5826,56.5294,56.5383,16168.0
2021-12-17 13:00:00,63.71,63.72,63.59,63.63,17812.0,56.5117,56.5205,56.4052,56.4407,17812.0
2021-12-17 13:10:00,63.6,63.62,63.55,63.6,13668.0,56.4141,56.4318,56.3697,56.4141,13668.0
2021-12-17 13:20:00,63.59,63.71,63.58,63.71,17934.0,56.4052,56.5117,56.3964,56.5117,17934.0
2021-12-17 13:30:00,63.68,63.79,63.63,63.74,18208.0,56.4851,56.5826,56.4407,56.5383,18208.0
2021-12-17 13:40:00,63.73,64.0,63.73,63.96,50006.0,56.5294,56.7689,56.5294,56.7334,50006.0
2021-12-17 13:50:00,63.94,64.07,63.87,64.03,36142.0,56.7157,56.831,56.6536,56.7955,36142.0
2021-12-17 14:00:00,64.03,64.08,63.98,63.99,39132.0,56.7955,56.8399,56.7512,56.76,39132.0
2021-12-17 14:10:00,63.97,63.98,63.76,63.76,36498.0,56.7423,56.7512,56.556,56.556,36498.0
2021-12-17 14:20:00,63.78,63.82,63.71,63.72,24944.0,56.5738,56.6092,56.5117,56.5205,24944.0
2021-12-17 14:30:00,63.71,63.72,63.55,63.58,34670.0,56.5117,56.5205,56.3697,56.3964,34670.0
2021-12-17 14:40:00,63.57,63.69,63.51,63.69,27336.0,56.3875,56.4939,56.3343,56.4939,27336.0
2021-12-17 14:50:00,63.67,63.72,63.59,63.72,32956.0,56.4762,56.5205,56.4052,56.5205,32956.0
2021-12-17 15:00:00,63.72,63.79,63.67,63.71,31106.0,56.5205,56.5826,56.4762,56.5117,31106.0
2021-12-17 15:10:00,63.7,63.7,63.5,63.64,27308.0,56.5028,56.5028,56.3254,56.4496,27308.0
2021-12-17 15:20:00,63.63,63.63,63.52,63.56,30630.0,56.4407,56.4407,56.3431,56.3786,30630.0
2021-12-17 15:30:00,63.57,63.66,63.47,63.55,50656.0,56.3875,56.4673,56.2988,56.3697,50656.0
2021-12-17 15:40:00,63.55,63.58,63.32,63.32,74160.0,56.3697,56.3964,56.1657,56.1657,74160.0
2021-12-17 15:50:00,63.29,63.46,63.19,63.42,325258.0,56.1391,56.2899,56.0504,56.2544,325258.0
2021-12-20 09:30:00,62.77,63.12,62.67,62.92,79504.0,55.6779,55.9883,55.5892,55.8109,79504.0
2021-12-20 09:40:00,62.95,63.01,62.34,62.34,38252.0,55.8375,55.8908,55.2965,55.2965,38252.0
2021-12-20 09:50:00,62.33,62.51,62.22,62.38,42020.0,55.2876,55.4473,55.19,55.3319,42020.0
2021-12-20 10:00:00,62.38,62.83,62.37,62.59,30972.0,55.3319,55.7311,55.3231,55.5182,30972.0
2021-12-20 10:10:00,62.57,62.72,62.44,62.55,47966.0,55.5005,55.6335,55.3852,55.4827,47966.0
2021-12-20 10:20:00,62.6,62.66,62.47,62.52,29034.0,55.5271,55.5803,55.4118,55.4561,29034.0
2021-12-20 10:30:00,62.52,62.58,62.45,62.57,30786.0,55.4561,55.5093,55.394,55.5005,30786.0
2021-12-20 10:40:00,62.58,62.65,62.51,62.55,44682.0,55.5093,55.5714,55.4473,55.4827,44682.0
2021-12-20 10:50:00,62.54,62.63,62.44,62.6,18338.0,55.4739,55.5537,55.3852,55.5271,18338.0
2021-12-20 11:00:00,62.6,62.9,62.59,62.9,23664.0,55.5271,55.7932,55.5182,55.7932,23664.0
2021-12-20 11:10:00,62.85,63.04,62.85,63.02,36308.0,55.7488,55.9174,55.7488,55.8996,36308.0
2021-12-20 11:20:00,62.99,63.03,62.92,62.93,30560.0,55.873,55.9085,55.8109,55.8198,30560.0
2021-12-20 11:30:00,62.95,62.99,62.88,62.9,25368.0,55.8375,55.873,55.7754,55.7932,25368.0
2021-12-20 11:40:00,62.91,62.93,62.77,62.9,30982.0,55.8021,55.8198,55.6779,55.7932,30982.0
2021-12-20 11:50:00,62.93,63.08,62.9,63.05,34548.0,55.8198,55.9528,55.7932,55.9262,34548.0
2021-12-20 12:00:00,63.06,63.12,63.02,63.04,25270.0,55.9351,55.9883,55.8996,55.9174,25270.0
2021-12-20 12:10:00,63.06,63.17,63.0,63.17,34350.0,55.9351,56.0327,55.8819,56.0327,34350.0
2021-12-20 12:20:00,63.19,63.19,63.08,63.1,21796.0,56.0504,56.0504,55.9528,55.9706,21796.0
2021-12-20 12:30:00,63.1,63.15,62.91,63.13,20306.0,55.9706,56.0149,55.8021,55.9972,20306.0
2021-12-20 12:40:00,63.15,63.23,63.07,63.21,25770.0,56.0149,56.0859,55.944,56.0682,25770.0
2021-12-20 12:50:00,63.21,63.37,63.19,63.19,32154.0,56.0682,56.2101,56.0504,56.0504,32154.0
2021-12-20 13:00:00,63.21,63.35,63.17,63.33,33346.0,56.0682,56.1923,56.0327,56.1746,33346.0
2021-12-20 13:10:00,63.35,63.37,63.26,63.32,32570.0,56.1923,56.2101,56.1125,56.1657,32570.0
2021-12-20 13:20:00,63.31,63.43,63.27,63.37,36472.0,56.1569,56.2633,56.1214,56.2101,36472.0
2021-12-20 13:30:00,63.35,63.5,63.31,63.49,24234.0,56.1923,56.3254,56.1569,56.3165,24234.0
2021-12-20 13:40:00,63.48,63.58,63.45,63.58,30680.0,56.3077,56.3964,56.281,56.3964,30680.0
2021-12-20 13:50:00,63.55,63.71,63.54,63.59,40478.0,56.3697,56.5117,56.3609,56.4052,40478.0
2021-12-20 14:00:00,63.59,63.67,63.57,63.6,33880.0,56.4052,56.4762,56.3875,56.4141,33880.0
2021-12-20 14:10:00,63.61,63.62,63.52,63.52,27326.0,56.423,56.4318,56.3431,56.3431,27326.0
2021-12-20 14:20:00,63.52,63.65,63.49,63.61,28488.0,56.3431,56.4584,56.3165,56.423,28488.0
2021-12-20 14:30:00,63.62,63.64,63.55,63.58,23084.0,56.4318,56.4496,56.3697,56.3964,23084.0
2021-12-20 14:40:00,63.6,63.61,63.55,63.6,18982.0,56.4141,56.423,56.3697,56.4141,18982.0
2021-12-20 14:50:00,63.62,63.68,63.59,63.62,24490.0,56.4318,56.4851,56.4052,56.4318,24490.0
2021-12-20 15:00:00,63.65,63.73,63.64,63.71,21726.0,56.4584,56.5294,56.4496,56.5117,21726.0
2021-12-20 15:10:00,63.72,63.75,63.68,63.7,38980.0,56.5205,56.5471,56.4851,56.5028,38980.0
2021-12-20 15:20:00,63.71,63.8,63.63,63.77,22652.0,56.5117,56.5915,56.4407,56.5649,22652.0
2021-12-20 15:30:00,63.76,63.77,63.58,63.62,39490.0,56.556,56.5649,56.3964,56.4318,39490.0
2021-12-20 15:40:00,63.6,63.8,63.55,63.79,58028.0,56.4141,56.5915,56.3697,56.5826,58028.0
2021-12-20 15:50:00,63.79,63.97,63.77,63.77,295758.0,56.5826,56.7423,56.5649,56.5649,295758.0
2021-12-21 09:30:00,64.29,65.08,64.17,64.96,85824.0,57.0261,57.7269,56.9197,57.6204,85824.0
2021-12-21 09:40:00,65.01,65.02,64.64,64.69,28712.0,57.6648,57.6737,57.3366,57.3809,28712.0
2021-12-21 09:50:00,64.63,64.75,64.53,64.71,21648.0,57.3277,57.4342,57.239,57.3987,21648.0
2021-12-21 10:00:00,64.71,64.71,64.5,64.67,21532.0,57.3987,57.3987,57.2124,57.3632,21532.0
2021-12-21 10:10:00,64.67,64.9,64.67,64.83,25982.0,57.3632,57.5672,57.3632,57.5051,25982.0
2021-12-21 10:20:00,64.86,65.0,64.76,64.84,40102.0,57.5317,57.6559,57.443,57.514,40102.0
2021-12-21 10:30:00,64.85,64.93,64.77,64.78,28680.0,57.5229,57.5938,57.4519,57.4608,28680.0
2021-12-21 10:40:00,64.78,64.83,64.71,64.74,26076.0,57.4608,57.5051,57.3987,57.4253,26076.0
2021-12-21 10:50:00,64.72,64.76,64.64,64.64,50608.0,57.4076,57.443,57.3366,57.3366,50608.0
2021-12-21 11:00:00,64.66,64.66,64.53,64.53,36404.0,57.3543,57.3543,57.239,57.239,36404.0
2021-12-21 11:10:00,64.56,64.59,64.36,64.41,44902.0,57.2656,57.2922,57.0882,57.1326,44902.0
2021-12-21 11:20:00,64.39,64.43,64.27,64.29,25076.0,57.1148,57.1503,57.0084,57.0261,25076.0
2021-12-21 11:30:00,64.3,64.36,64.26,64.31,23198.0,57.035,57.0882,56.9995,57.0439,23198.0
2021-12-21 11:40:00,64.33,64.65,64.29,64.64,72880.0,57.0616,57.3455,57.0261,57.3366,72880.0
2021-12-21 11:50:00,64.61,64.68,64.54,64.55,32090.0,57.31,57.3721,57.2479,57.2568,32090.0
2021-12-21 12:00:00,64.58,64.76,64.56,64.76,42080.0,57.2834,57.443,57.2656,57.443,42080.0
2021-12-21 12:10:00,64.76,64.83,64.73,64.76,22484.0,57.443,57.5051,57.4164,57.443,22484.0
2021-12-21 12:20:00,64.76,64.76,64.67,64.74,36660.0,57.443,57.443,57.3632,57.4253,36660.0
2021-12-21 12:30:00,64.72,64.79,64.67,64.79,23964.0,57.4076,57.4696,57.3632,57.4696,23964.0
2021-12-21 12:40:00,64.78,64.81,64.74,64.79,21358.0,57.4608,57.4874,57.4253,57.4696,21358.0
2021-12-21 12:50:00,64.81,64.84,64.74,64.8,28472.0,57.4874,57.514,57.4253,57.4785,28472.0
2021-12-21 13:00:00,64.81,64.85,64.75,64.81,30416.0,57.4874,57.5229,57.4342,57.4874,30416.0
2021-12-21 13:10:00,64.81,64.85,64.75,64.76,22822.0,57.4874,57.5229,57.4342,57.443,22822.0
2021-12-21 13:20:00,64.76,64.83,64.76,64.77,32480.0,57.443,57.5051,57.443,57.4519,32480.0
2021-12-21 13:30:00,64.78,64.83,64.75,64.76,20480.0,57.4608,57.5051,57.4342,57.443,20480.0
2021-12-21 13:40:00,64.77,64.77,64.68,64.72,21348.0,57.4519,57.4519,57.3721,57.4076,21348.0
2021-12-21 13:50:00,64.71,64.72,64.65,64.66,29240.0,57.3987,57.4076,57.3455,57.3543,29240.0
2021-12-21 14:00:00,64.66,64.67,64.54,64.57,40784.0,57.3543,57.3632,57.2479,57.2745,40784.0
2021-12-21 14:10:00,64.54,64.56,64.44,64.45,39196.0,57.2479,57.2656,57.1592,57.1681,39196.0
2021-12-21 14:20:00,64.45,64.47,64.31,64.35,29080.0,57.1681,57.1858,57.0439,57.0794,29080.0
2021-12-21 14:30:00,64.36,64.52,64.35,64.44,52980.0,57.0882,57.2301,57.0794,57.1592,52980.0
2021-12-21 14:40:00,64.41,64.45,64.36,64.43,34176.0,57.1326,57.1681,57.0882,57.1503,34176.0
2021-12-21 14:50:00,64.42,64.45,64.36,64.42,31824.0,57.1414,57.1681,57.0882,57.1414,31824.0
2021-12-21 15:00:00,64.41,64.41,64.21,64.23,37312.0,57.1326,57.1326,56.9552,56.9729,37312.0
2021-12-21 15:10:00,64.23,64.38,64.16,64.38,36304.0,56.9729,57.106,56.9108,57.106,36304.0
2021-12-21 15:20:00,64.41,64.54,64.4,64.46,48256.0,57.1326,57.2479,57.1237,57.1769,48256.0
2021-12-21 15:30:00,64.44,64.46,64.28,64.31,75846.0,57.1592,57.1769,57.0173,57.0439,75846.0
2021-12-21 15:40:00,64.31,64.39,64.26,64.26,131822.0,57.0439,57.1148,56.9995,56.9995,131822.0
2021-12-21 15:50:00,64.28,64.39,64.24,64.25,432408.0,57.0173,57.1148,56.9818,56.9907,432408.0
2021-12-22 09:30:00,64.01,64.67,64.0,64.45,142566.0,57.2613,57.8517,57.2524,57.6549,142566.0
2021-12-22 09:40:00,64.4,64.63,64.22,64.42,94448.0,57.6102,57.816,57.4492,57.6281,94448.0
2021-12-22 09:50:00,64.48,64.66,64.39,64.46,37980.0,57.6818,57.8428,57.6013,57.6639,37980.0
2021-12-22 10:00:00,64.45,64.75,64.45,64.68,27764.0,57.6549,57.9233,57.6549,57.8607,27764.0
2021-12-22 10:10:00,64.67,64.7,64.5,64.51,37866.0,57.8517,57.8786,57.6997,57.7086,37866.0
2021-12-22 10:20:00,64.49,64.64,64.4,64.53,36540.0,57.6907,57.8249,57.6102,57.7265,36540.0
2021-12-22 10:30:00,64.51,64.61,64.42,64.54,51952.0,57.7086,57.7981,57.6281,57.7354,51952.0
2021-12-22 10:40:00,64.53,64.74,64.48,64.69,42808.0,57.7265,57.9144,57.6818,57.8696,42808.0
2021-12-22 10:50:00,64.68,64.79,64.65,64.79,54118.0,57.8607,57.9591,57.8338,57.9591,54118.0
2021-12-22 11:00:00,64.81,64.94,64.73,64.79,30650.0,57.977,58.0933,57.9054,57.9591,30650.0
2021-12-22 11:10:00,64.79,64.86,64.72,64.73,24864.0,57.9591,58.0217,57.8965,57.9054,24864.0
2021-12-22 11:20:00,64.74,64.76,64.64,64.66,19088.0,57.9144,57.9323,57.8249,57.8428,19088.0
2021-12-22 11:30:00,64.68,64.76,64.64,64.67,19922.0,57.8607,57.9323,57.8249,57.8517,19922.0
2021-12-22 11:40:00,64.66,64.73,64.64,64.73,24958.0,57.8428,57.9054,57.8249,57.9054,24958.0
2021-12-22 11:50:00,64.72,64.81,64.69,64.76,23448.0,57.8965,57.977,57.8696,57.9323,23448.0
2021-12-22 12:00:00,64.75,64.82,64.73,64.78,16450.0,57.9233,57.9859,57.9054,57.9501,16450.0
2021-12-22 12:10:00,64.79,64.86,64.77,64.77,18780.0,57.9591,58.0217,57.9412,57.9412,18780.0
2021-12-22 12:20:00,64.79,64.86,64.79,64.8,14804.0,57.9591,58.0217,57.9591,57.968,14804.0
2021-12-22 12:30:00,64.81,64.83,64.78,64.81,14868.0,57.977,57.9949,57.9501,57.977,14868.0
2021-12-22 12:40:00,64.82,64.92,64.79,64.82,21282.0,57.9859,58.0754,57.9591,57.9859,21282.0
2021-12-22 12:50:00,64.82,64.84,64.78,64.79,17874.0,57.9859,58.0038,57.9501,57.9591,17874.0
2021-12-22 13:00:00,64.79,64.82,64.67,64.7,12778.0,57.9591,57.9859,57.8517,57.8786,12778.0
2021-12-22 13:10:00,64.67,64.74,64.67,64.71,23468.0,57.8517,57.9144,57.8517,57.8875,23468.0
2021-12-22 13:20:00,64.71,64.74,64.64,64.74,18594.0,57.8875,57.9144,57.8249,57.9144,18594.0
2021-12-22 13:30:00,64.73,64.75,64.63,64.68,20886.0,57.9054,57.9233,57.816,57.8607,20886.0
2021-12-22 13:40:00,64.66,64.75,64.66,64.72,11852.0,57.8428,57.9233,57.8428,57.8965,11852.0
2021-12-22 13:50:00,64.7,64.71,64.59,64.67,17422.0,57.8786,57.8875,57.7802,57.8517,17422.0
2021-12-22 14:00:00,64.66,64.67,64.57,64.61,23860.0,57.8428,57.8517,57.7623,57.7981,23860.0
2021-12-22 14:10:00,64.61,64.66,64.61,64.61,17970.0,57.7981,57.8428,57.7981,57.7981,17970.0
2021-12-22 14:20:00,64.64,64.69,64.57,64.61,13398.0,57.8249,57.8696,57.7623,57.7981,13398.0
2021-12-22 14:30:00,64.6,64.61,64.51,64.52,19754.0,57.7891,57.7981,57.7086,57.7176,19754.0
2021-12-22 14:40:00,64.54,64.54,64.36,64.46,23820.0,57.7354,57.7354,57.5744,57.6639,23820.0
2021-12-22 14:50:00,64.47,64.54,64.45,64.54,16290.0,57.6728,57.7354,57.6549,57.7354,16290.0
2021-12-22 15:00:00,64.54,64.58,64.49,64.53,23008.0,57.7354,57.7712,57.6907,57.7265,23008.0
2021-12-22 15:10:00,64.53,64.64,64.49,64.61,26324.0,57.7265,57.8249,57.6907,57.7981,26324.0
2021-12-22 15:20:00,64.59,64.64,64.55,64.61,37792.0,57.7802,57.8249,57.7444,57.7981,37792.0
2021-12-22 15:30:00,64.61,64.67,64.57,64.6,57842.0,57.7981,57.8517,57.7623,57.7891,57842.0
2021-12-22 15:40:00,64.6,64.76,64.59,64.67,69814.0,57.7891,57.9323,57.7802,57.8517,69814.0
2021-12-22 15:50:00,64.69,64.8,64.57,64.59,299880.0,57.8696,57.968,57.7623,57.7802,299880.0
2021-12-23 09:30:00,64.45,65.07,64.33,65.07,63108.0,57.6549,58.2096,57.5476,58.2096,63108.0
2021-12-23 09:40:00,65.07,65.17,64.96,65.04,24262.0,58.2096,58.299,58.1112,58.1827,24262.0
2021-12-23 09:50:00,65.09,65.15,64.77,64.89,22354.0,58.2275,58.2811,57.9412,58.0485,22354.0
2021-12-23 10:00:00,64.89,64.99,64.87,64.97,12664.0,58.0485,58.138,58.0307,58.1201,12664.0
2021-12-23 10:10:00,64.95,65.05,64.89,64.96,22144.0,58.1022,58.1917,58.0485,58.1112,22144.0
2021-12-23 10:20:00,64.97,65.0,64.86,64.86,12214.0,58.1201,58.1469,58.0217,58.0217,12214.0
2021-12-23 10:30:00,64.88,64.92,64.72,64.92,26050.0,58.0396,58.0754,57.8965,58.0754,26050.0
2021-12-23 10:40:00,64.91,64.96,64.86,64.92,20064.0,58.0664,58.1112,58.0217,58.0754,20064.0
2021-12-23 10:50:00,64.91,64.98,64.9,64.93,15852.0,58.0664,58.1291,58.0575,58.0843,15852.0
2021-12-23 11:00:00,64.95,65.02,64.89,65.02,13284.0,58.1022,58.1648,58.0485,58.1648,13284.0
2021-12-23 11:10:00,64.99,65.1,64.99,65.07,69434.0,58.138,58.2364,58.138,58.2096,69434.0
2021-12-23 11:20:00,65.09,65.1,64.98,65.0,24440.0,58.2275,58.2364,58.1291,58.1469,24440.0
2021-12-23 11:30:00,65.0,65.03,64.95,65.0,13794.0,58.1469,58.1738,58.1022,58.1469,13794.0
2021-12-23 11:40:00,65.0,65.0,64.91,64.97,31634.0,58.1469,58.1469,58.0664,58.1201,31634.0
2021-12-23 11:50:00,64.96,65.01,64.92,64.98,31068.0,58.1112,58.1559,58.0754,58.1291,31068.0
2021-12-23 12:00:00,64.98,65.01,64.92,64.92,27362.0,58.1291,58.1559,58.0754,58.0754,27362.0
2021-12-23 12:10:00,64.91,64.92,64.83,64.9,19284.0,58.0664,58.0754,57.9949,58.0575,19284.0
2021-12-23 12:20:00,64.9,64.9,64.81,64.83,11444.0,58.0575,58.0575,57.977,57.9949,11444.0
2021-12-23 12:30:00,64.85,64.88,64.82,64.83,22554.0,58.0128,58.0396,57.9859,57.9949,22554.0
2021-12-23 12:40:00,64.82,64.84,64.74,64.77,11470.0,57.9859,58.0038,57.9144,57.9412,11470.0
2021-12-23 12:50:00,64.77,64.78,64.69,64.69,20428.0,57.9412,57.9501,57.8696,57.8696,20428.0
2021-12-23 13:00:00,64.71,64.76,64.69,64.73,22230.0,57.8875,57.9323,57.8696,57.9054,22230.0
2021-12-23 13:10:00,64.7,64.7,64.63,64.66,14002.0,57.8786,57.8786,57.816,57.8428,14002.0
2021-12-23 13:20:00,64.66,64.79,64.64,64.79,26956.0,57.8428,57.9591,57.8249,57.9591,26956.0
2021-12-23 13:30:00,64.78,64.9,64.76,64.9,23606.0,57.9501,58.0575,57.9323,58.0575,23606.0
2021-12-23 13:40:00,64.89,64.89,64.81,64.86,21882.0,58.0485,58.0485,57.977,58.0217,21882.0
2021-12-23 13:50:00,64.86,64.94,64.85,64.92,18322.0,58.0217,58.0933,58.0128,58.0754,18322.0
2021-12-23 14:00:00,64.91,64.96,64.89,64.92,21326.0,58.0664,58.1112,58.0485,58.0754,21326.0
2021-12-23 14:10:00,64.92,64.99,64.89,64.99,18770.0,58.0754,58.138,58.0485,58.138,18770.0
2021-12-23 14:20:00,64.97,64.97,64.91,64.91,29966.0,58.1201,58.1201,58.0664,58.0664,29966.0
2021-12-23 14:30:00,64.92,64.95,64.91,64.94,22514.0,58.0754,58.1022,58.0664,58.0933,22514.0
2021-12-23 14:40:00,64.93,64.93,64.86,64.88,17518.0,58.0843,58.0843,58.0217,58.0396,17518.0
2021-12-23 14:50:00,64.89,64.96,64.89,64.92,17248.0,58.0485,58.1112,58.0485,58.0754,17248.0
2021-12-23 15:00:00,64.92,64.94,64.89,64.92,16430.0,58.0754,58.0933,58.0485,58.0754,16430.0
2021-12-23 15:10:00,64.91,64.93,64.87,64.92,21972.0,58.0664,58.0843,58.0307,58.0754,21972.0
2021-12-23 15:20:00,64.92,64.92,64.86,64.89,16658.0,58.0754,58.0754,58.0217,58.0485,16658.0
2021-12-23 15:30:00,64.89,64.91,64.8,64.89,32468.0,58.0485,58.0664,57.968,58.0485,32468.0
2021-12-23 15:40:00,64.89,64.98,64.85,64.95,58828.0,58.0485,58.1291,58.0128,58.1022,58828.0
2021-12-23 15:50:00,64.97,65.04,64.71,64.71,180348.0,58.1201,58.1827,57.8875,57.8875,180348.0
2021-12-27 09:30:00,64.99,64.99,64.84,64.86,29020.0,58.138,58.138,58.0038,58.0217,29020.0
2021-12-27 09:40:00,64.8,64.82,64.64,64.82,45386.0,57.968,57.9859,57.8249,57.9859,45386.0
2021-12-27 09:50:00,64.82,64.91,64.63,64.7,16176.0,57.9859,58.0664,57.816,57.8786,16176.0
2021-12-27 10:00:00,64.77,64.81,64.67,64.69,12800.0,57.9412,57.977,57.8517,57.8696,12800.0
2021-12-27 10:10:00,64.61,64.85,64.6,64.82,21062.0,57.7981,58.0128,57.7891,57.9859,21062.0
2021-12-27 10:20:00,64.86,64.92,64.83,64.89,30622.0,58.0217,58.0754,57.9949,58.0485,30622.0
2021-12-27 10:30:00,64.89,64.89,64.81,64.86,21852.0,58.0485,58.0485,57.977,58.0217,21852.0
2021-12-27 10:40:00,64.86,64.99,64.85,64.99,28196.0,58.0217,58.138,58.0128,58.138,28196.0
2021-12-27 10:50:00,64.98,65.05,64.95,64.99,40044.0,58.1291,58.1917,58.1022,58.138,40044.0
2021-12-27 11:00:00,64.99,65.11,64.96,65.08,19896.0,58.138,58.2453,58.1112,58.2185,19896.0
2021-12-27 11:10:00,65.1,65.11,65.03,65.07,15306.0,58.2364,58.2453,58.1738,58.2096,15306.0
2021-12-27 11:20:00,65.07,65.14,65.07,65.11,22564.0,58.2096,58.2722,58.2096,58.2453,22564.0
2021-12-27 11:30:00,65.11,65.18,65.08,65.15,22668.0,58.2453,58.308,58.2185,58.2811,22668.0
2021-12-27 11:40:00,65.14,65.16,65.13,65.14,12612.0,58.2722,58.2901,58.2632,58.2722,12612.0
2021-12-27 11:50:00,65.14,65.15,65.01,65.06,20998.0,58.2722,58.2811,58.1559,58.2006,20998.0
2021-12-27 12:00:00,65.04,65.08,64.95,64.96,11646.0,58.1827,58.2185,58.1022,58.1112,11646.0
2021-12-27 12:10:00,64.92,64.97,64.9,64.94,8306.0,58.0754,58.1201,58.0575,58.0933,8306.0
2021-12-27 12:20:00,64.94,65.0,64.93,64.97,10862.0,58.0933,58.1469,58.0843,58.1201,10862.0
2021-12-27 12:30:00,64.92,64.92,64.81,64.83,4006.0,58.0754,58.0754,57.977,57.9949,4006.0
2021-12-27 12:40:00,64.89,64.94,64.88,64.94,7370.0,58.0485,58.0933,58.0396,58.0933,7370.0
2021-12-27 12:50:00,64.93,64.93,64.83,64.83,14762.0,58.0843,58.0843,57.9949,57.9949,14762.0
2021-12-27 13:00:00,64.85,64.86,64.81,64.81,5642.0,58.0128,58.0217,57.977,57.977,5642.0
2021-12-27 13:10:00,64.83,64.85,64.82,64.84,6924.0,57.9949,58.0128,57.9859,58.0038,6924.0
2021-12-27 13:20:00,64.83,64.89,64.82,64.86,6882.0,57.9949,58.0485,57.9859,58.0217,6882.0
2021-12-27 13:30:00,64.88,64.96,64.86,64.92,11012.0,58.0396,58.1112,58.0217,58.0754,11012.0
2021-12-27 13:40:00,64.92,64.97,64.89,64.94,7652.0,58.0754,58.1201,58.0485,58.0933,7652.0
2021-12-27 13:50:00,64.92,65.0,64.92,64.98,11458.0,58.0754,58.1469,58.0754,58.1291,11458.0
2021-12-27 14:00:00,64.97,64.97,64.91,64.91,11208.0,58.1201,58.1201,58.0664,58.0664,11208.0
2021-12-27 14:10:00,64.89,64.92,64.86,64.89,13972.0,58.0485,58.0754,58.0217,58.0485,13972.0
2021-12-27 14:20:00,64.89,64.94,64.87,64.92,14716.0,58.0485,58.0933,58.0307,58.0754,14716.0
2021-12-27 14:30:00,64.93,64.99,64.92,64.99,13712.0,58.0843,58.138,58.0754,58.138,13712.0
2021-12-27 14:40:00,64.99,65.01,64.95,64.96,25970.0,58.138,58.1559,58.1022,58.1112,25970.0
2021-12-27 14:50:00,64.97,65.03,64.94,65.01,22652.0,58.1201,58.1738,58.0933,58.1559,22652.0
2021-12-27 15:00:00,64.99,65.02,64.95,64.97,18166.0,58.138,58.1648,58.1022,58.1201,18166.0
2021-12-27 15:10:00,64.97,64.98,64.86,64.92,18214.0,58.1201,58.1291,58.0217,58.0754,18214.0
2021-12-27 15:20:00,64.92,65.0,64.91,64.99,18812.0,58.0754,58.1469,58.0664,58.138,18812.0
2021-12-27 15:30:00,64.99,65.05,64.96,64.97,33990.0,58.138,58.1917,58.1112,58.1201,33990.0
2021-12-27 15:40:00,64.98,65.08,64.95,65.04,44376.0,58.1291,58.2185,58.1022,58.1827,44376.0
2021-12-27 15:50:00,65.06,65.14,65.04,65.11,165280.0,58.2006,58.2722,58.1827,58.2453,165280.0
2021-12-28 09:30:00,65.11,65.39,65.0,65.39,33274.0,58.2453,58.4958,58.1469,58.4958,33274.0
2021-12-28 09:40:00,65.38,65.46,65.24,65.36,6702.0,58.4869,58.5584,58.3616,58.469,6702.0
2021-12-28 09:50:00,65.26,65.39,65.19,65.35,11558.0,58.3795,58.4958,58.3169,58.46,11558.0
2021-12-28 10:00:00,65.35,65.48,65.35,65.42,16670.0,58.46,58.5763,58.46,58.5227,16670.0
2021-12-28 10:10:00,65.42,65.56,65.42,65.54,9578.0,58.5227,58.6479,58.5227,58.63,9578.0
2021-12-28 10:20:00,65.52,65.52,65.36,65.36,7846.0,58.6121,58.6121,58.469,58.469,7846.0
2021-12-28 10:30:00,65.39,65.41,65.11,65.11,27884.0,58.4958,58.5137,58.2453,58.2453,27884.0
2021-12-28 10:40:00,65.17,65.35,65.17,65.31,27764.0,58.299,58.46,58.299,58.4243,27764.0
2021-12-28 10:50:00,65.31,65.31,65.16,65.17,13396.0,58.4243,58.4243,58.2901,58.299,13396.0
2021-12-28 11:00:00,65.16,65.27,65.12,65.27,16454.0,58.2901,58.3885,58.2543,58.3885,16454.0
2021-12-28 11:10:00,65.28,65.36,65.26,65.29,12702.0,58.3974,58.469,58.3795,58.4064,12702.0
2021-12-28 11:20:00,65.32,65.41,65.27,65.36,13132.0,58.4332,58.5137,58.3885,58.469,13132.0
2021-12-28 11:30:00,65.35,65.38,65.26,65.33,19558.0,58.46,58.4869,58.3795,58.4422,19558.0
2021-12-28 11:40:00,65.35,65.35,65.22,65.23,7818.0,58.46,58.46,58.3438,58.3527,7818.0
2021-12-28 11:50:00,65.23,65.27,65.16,65.23,11982.0,58.3527,58.3885,58.2901,58.3527,11982.0
2021-12-28 12:00:00,65.24,65.31,65.23,65.31,3522.0,58.3616,58.4243,58.3527,58.4243,3522.0
2021-12-28 12:10:00,65.29,65.32,65.27,65.28,8040.0,58.4064,58.4332,58.3885,58.3974,8040.0
2021-12-28 12:20:00,65.27,65.29,65.24,65.27,6500.0,58.3885,58.4064,58.3616,58.3885,6500.0
2021-12-28 12:30:00,65.24,65.26,65.22,65.26,5608.0,58.3616,58.3795,58.3438,58.3795,5608.0
2021-12-28 12:40:00,65.25,65.28,65.23,65.28,3746.0,58.3706,58.3974,58.3527,58.3974,3746.0
2021-12-28 12:50:00,65.3,65.3,65.26,65.26,6334.0,58.4153,58.4153,58.3795,58.3795,6334.0
2021-12-28 13:00:00,65.25,65.33,65.24,65.33,6550.0,58.3706,58.4422,58.3616,58.4422,6550.0
2021-12-28 13:10:00,65.33,65.33,65.3,65.33,3552.0,58.4422,58.4422,58.4153,58.4422,3552.0
2021-12-28 13:20:00,65.35,65.36,65.32,65.33,5026.0,58.46,58.469,58.4332,58.4422,5026.0
2021-12-28 13:30:00,65.31,65.35,65.29,65.29,6632.0,58.4243,58.46,58.4064,58.4064,6632.0
2021-12-28 13:40:00,65.29,65.32,65.27,65.27,6658.0,58.4064,58.4332,58.3885,58.3885,6658.0
2021-12-28 13:50:00,65.28,65.39,65.27,65.38,5158.0,58.3974,58.4958,58.3885,58.4869,5158.0
2021-12-28 14:00:00,65.39,65.41,65.36,65.36,4962.0,58.4958,58.5137,58.469,58.469,4962.0
2021-12-28 14:10:00,65.37,65.39,65.32,65.33,9092.0,58.4779,58.4958,58.4332,58.4422,9092.0
2021-12-28 14:20:00,65.33,65.36,65.3,65.3,4138.0,58.4422,58.469,58.4153,58.4153,4138.0
2021-12-28 14:30:00,65.29,65.29,65.23,65.24,6236.0,58.4064,58.4064,58.3527,58.3616,6236.0
2021-12-28 14:40:00,65.22,65.25,65.22,65.25,6420.0,58.3438,58.3706,58.3438,58.3706,6420.0
2021-12-28 14:50:00,65.26,65.29,65.24,65.27,11838.0,58.3795,58.4064,58.3616,58.3885,11838.0
2021-12-28 15:00:00,65.27,65.31,65.24,65.29,7832.0,58.3885,58.4243,58.3616,58.4064,7832.0
2021-12-28 15:10:00,65.28,65.29,65.23,65.23,11582.0,58.3974,58.4064,58.3527,58.3527,11582.0
2021-12-28 15:20:00,65.21,65.31,65.21,65.31,12336.0,58.3348,58.4243,58.3348,58.4243,12336.0
2021-12-28 15:30:00,65.29,65.3,65.22,65.22,22794.0,58.4064,58.4153,58.3438,58.3438,22794.0
2021-12-28 15:40:00,65.22,65.35,65.22,65.35,22830.0,58.3438,58.46,58.3438,58.46,22830.0
2021-12-28 15:50:00,65.33,65.42,65.26,65.38,105192.0,58.4422,58.5227,58.3795,58.4869,105192.0
2021-12-29 09:30:00,65.35,65.36,65.29,65.36,14726.0,58.46,58.469,58.4064,58.469,14726.0
2021-12-29 09:40:00,65.32,65.36,65.16,65.36,34796.0,58.4332,58.469,58.2901,58.469,34796.0
2021-12-29 09:50:00,65.28,65.36,65.2,65.28,8328.0,58.3974,58.469,58.3259,58.3974,8328.0
2021-12-29 10:00:00,65.22,65.24,65.08,65.19,6760.0,58.3438,58.3616,58.2185,58.3169,6760.0
2021-12-29 10:10:00,65.19,65.34,65.14,65.28,14112.0,58.3169,58.4511,58.2722,58.3974,14112.0
2021-12-29 10:20:00,65.41,65.41,65.15,65.17,2290.0,58.5137,58.5137,58.2811,58.299,2290.0
2021-12-29 10:30:00,65.16,65.36,65.15,65.36,5790.0,58.2901,58.469,58.2811,58.469,5790.0
2021-12-29 10:40:00,65.38,65.39,65.26,65.32,8468.0,58.4869,58.4958,58.3795,58.4332,8468.0
2021-12-29 10:50:00,65.33,65.36,65.25,65.29,12972.0,58.4422,58.469,58.3706,58.4064,12972.0
2021-12-29 11:00:00,65.3,65.34,65.27,65.27,1468.0,58.4153,58.4511,58.3885,58.3885,1468.0
2021-12-29 11:10:00,65.26,65.36,65.26,65.36,18958.0,58.3795,58.469,58.3795,58.469,18958.0
2021-12-29 11:20:00,65.34,65.36,65.33,65.33,1800.0,58.4511,58.469,58.4422,58.4422,1800.0
2021-12-29 11:30:00,65.36,65.42,65.31,65.38,9876.0,58.469,58.5227,58.4243,58.4869,9876.0
2021-12-29 11:40:00,65.36,65.39,65.34,65.36,3258.0,58.469,58.4958,58.4511,58.469,3258.0
2021-12-29 11:50:00,65.38,65.45,65.38,65.42,10058.0,58.4869,58.5495,58.4869,58.5227,10058.0
2021-12-29 12:00:00,65.42,65.44,65.38,65.44,7078.0,58.5227,58.5406,58.4869,58.5406,7078.0
2021-12-29 12:10:00,65.42,65.5,65.42,65.42,4224.0,58.5227,58.5942,58.5227,58.5227,4224.0
2021-12-29 12:20:00,65.47,65.49,65.38,65.43,20596.0,58.5674,58.5853,58.4869,58.5316,20596.0
2021-12-29 12:30:00,65.42,65.48,65.4,65.46,4452.0,58.5227,58.5763,58.5048,58.5584,4452.0
2021-12-29 12:40:00,65.46,65.47,65.42,65.44,6544.0,58.5584,58.5674,58.5227,58.5406,6544.0
2021-12-29 12:50:00,65.44,65.44,65.39,65.41,3090.0,58.5406,58.5406,58.4958,58.5137,3090.0
2021-12-29 13:00:00,65.47,65.49,65.42,65.43,3628.0,58.5674,58.5853,58.5227,58.5316,3628.0
2021-12-29 13:10:00,65.44,65.48,65.41,65.45,6294.0,58.5406,58.5763,58.5137,58.5495,6294.0
2021-12-29 13:20:00,65.46,65.46,65.42,65.44,4554.0,58.5584,58.5584,58.5227,58.5406,4554.0
2021-12-29 13:30:00,65.44,65.45,65.42,65.42,5942.0,58.5406,58.5495,58.5227,58.5227,5942.0
2021-12-29 13:40:00,65.44,65.46,65.42,65.42,6468.0,58.5406,58.5584,58.5227,58.5227,6468.0
2021-12-29 13:50:00,65.44,65.45,65.41,65.43,7426.0,58.5406,58.5495,58.5137,58.5316,7426.0
2021-12-29 14:00:00,65.44,65.44,65.42,65.42,7144.0,58.5406,58.5406,58.5227,58.5227,7144.0
2021-12-29 14:10:00,65.45,65.53,65.45,65.52,10124.0,58.5495,58.6211,58.5495,58.6121,10124.0
2021-12-29 14:20:00,65.52,65.54,65.46,65.51,9698.0,58.6121,58.63,58.5584,58.6032,9698.0
2021-12-29 14:30:00,65.49,65.5,65.42,65.46,11852.0,58.5853,58.5942,58.5227,58.5584,11852.0
2021-12-29 14:40:00,65.45,65.5,65.45,65.48,10346.0,58.5495,58.5942,58.5495,58.5763,10346.0
2021-12-29 14:50:00,65.46,65.49,65.43,65.49,9260.0,58.5584,58.5853,58.5316,58.5853,9260.0
2021-12-29 15:00:00,65.49,65.58,65.49,65.56,7534.0,58.5853,58.6658,58.5853,58.6479,7534.0
2021-12-29 15:10:00,65.55,65.55,65.47,65.54,13866.0,58.639,58.639,58.5674,58.63,13866.0
2021-12-29 15:20:00,65.55,65.57,65.51,65.55,10456.0,58.639,58.6569,58.6032,58.639,10456.0
2021-12-29 15:30:00,65.56,65.63,65.53,65.54,16274.0,58.6479,58.7105,58.6211,58.63,16274.0
2021-12-29 15:40:00,65.52,65.63,65.48,65.62,37664.0,58.6121,58.7105,58.5763,58.7016,37664.0
2021-12-29 15:50:00,65.6,65.78,65.56,65.72,354872.0,58.6837,58.8447,58.6479,58.791,354872.0
2021-12-30 09:30:00,65.8,65.88,65.61,65.73,26860.0,58.8626,58.9342,58.6926,58.8,26860.0
2021-12-30 09:40:00,65.83,65.85,65.62,65.62,9596.0,58.8894,58.9073,58.7016,58.7016,9596.0
2021-12-30 09:50:00,65.75,65.86,65.69,65.76,6376.0,58.8179,58.9163,58.7642,58.8268,6376.0
2021-12-30 10:00:00,65.77,65.87,65.75,65.8,12514.0,58.8358,58.9252,58.8179,58.8626,12514.0
2021-12-30 10:10:00,65.81,65.81,65.7,65.7,15438.0,58.8715,58.8715,58.7731,58.7731,15438.0
2021-12-30 10:20:00,65.7,65.7,65.6,65.67,8014.0,58.7731,58.7731,58.6837,58.7463,8014.0
2021-12-30 10:30:00,65.67,65.72,65.61,65.63,12222.0,58.7463,58.791,58.6926,58.7105,12222.0
2021-12-30 10:40:00,65.68,65.68,65.52,65.6,12764.0,58.7553,58.7553,58.6121,58.6837,12764.0
2021-12-30 10:50:00,65.59,65.64,65.57,65.61,12436.0,58.6747,58.7195,58.6569,58.6926,12436.0
2021-12-30 11:00:00,65.61,65.66,65.54,65.66,18500.0,58.6926,58.7374,58.63,58.7374,18500.0
2021-12-30 11:10:00,65.68,65.75,65.65,65.74,9360.0,58.7553,58.8179,58.7284,58.8089,9360.0
2021-12-30 11:20:00,65.74,65.81,65.72,65.77,10078.0,58.8089,58.8715,58.791,58.8358,10078.0
2021-12-30 11:30:00,65.78,65.83,65.77,65.78,13284.0,58.8447,58.8894,58.8358,58.8447,13284.0
2021-12-30 11:40:00,65.78,65.8,65.75,65.78,8322.0,58.8447,58.8626,58.8179,58.8447,8322.0
2021-12-30 11:50:00,65.75,65.8,65.72,65.76,17606.0,58.8179,58.8626,58.791,58.8268,17606.0
2021-12-30 12:00:00,65.75,65.75,65.7,65.73,6086.0,58.8179,58.8179,58.7731,58.8,6086.0
2021-12-30 12:10:00,65.72,65.73,65.68,65.7,6620.0,58.791,58.8,58.7553,58.7731,6620.0
2021-12-30 12:20:00,65.69,65.76,65.69,65.76,2958.0,58.7642,58.8268,58.7642,58.8268,2958.0
2021-12-30 12:30:00,65.76,65.82,65.75,65.8,9520.0,58.8268,58.8805,58.8179,58.8626,9520.0
2021-12-30 12:40:00,65.8,65.82,65.77,65.78,5954.0,58.8626,58.8805,58.8358,58.8447,5954.0
2021-12-30 12:50:00,65.78,65.83,65.78,65.83,7934.0,58.8447,58.8894,58.8447,58.8894,7934.0
2021-12-30 13:00:00,65.86,65.91,65.83,65.91,7454.0,58.9163,58.961,58.8894,58.961,7454.0
2021-12-30 13:10:00,65.91,65.91,65.86,65.89,5990.0,58.961,58.961,58.9163,58.9431,5990.0
2021-12-30 13:20:00,65.89,65.91,65.86,65.9,19996.0,58.9431,58.961,58.9163,58.9521,19996.0
2021-12-30 13:30:00,65.91,65.92,65.89,65.91,13416.0,58.961,58.97,58.9431,58.961,13416.0
2021-12-30 13:40:00,65.89,65.97,65.89,65.97,23440.0,58.9431,59.0147,58.9431,59.0147,23440.0
2021-12-30 13:50:00,65.97,65.99,65.96,65.99,11710.0,59.0147,59.0326,59.0057,59.0326,11710.0
2021-12-30 14:00:00,65.99,66.11,65.97,66.1,29038.0,59.0326,59.1399,59.0147,59.131,29038.0
2021-12-30 14:10:00,66.1,66.11,66.07,66.09,23442.0,59.131,59.1399,59.1041,59.122,23442.0
2021-12-30 14:20:00,66.1,66.1,66.06,66.08,7482.0,59.131,59.131,59.0952,59.1131,7482.0
2021-12-30 14:30:00,66.07,66.07,66.02,66.04,6060.0,59.1041,59.1041,59.0594,59.0773,6060.0
2021-12-30 14:40:00,66.04,66.07,66.02,66.06,14980.0,59.0773,59.1041,59.0594,59.0952,14980.0
2021-12-30 14:50:00,66.07,66.07,66.04,66.07,7474.0,59.1041,59.1041,59.0773,59.1041,7474.0
2021-12-30 15:00:00,66.05,66.06,66.02,66.03,9716.0,59.0862,59.0952,59.0594,59.0684,9716.0
2021-12-30 15:10:00,66.06,66.1,66.05,66.08,14764.0,59.0952,59.131,59.0862,59.1131,14764.0
2021-12-30 15:20:00,66.07,66.08,66.02,66.06,14154.0,59.1041,59.1131,59.0594,59.0952,14154.0
2021-12-30 15:30:00,66.05,66.09,65.98,66.04,21372.0,59.0862,59.122,59.0236,59.0773,21372.0
2021-12-30 15:40:00,66.04,66.09,65.99,66.04,32648.0,59.0773,59.122,59.0326,59.0773,32648.0
2021-12-30 15:50:00,66.05,66.05,65.89,65.89,131338.0,59.0862,59.0862,58.9431,58.9431,131338.0
2021-12-31 09:30:00,65.71,66.02,65.55,66.02,34396.0,58.7821,59.0594,58.639,59.0594,34396.0
2021-12-31 09:40:00,65.89,66.02,65.87,65.96,12120.0,58.9431,59.0594,58.9252,59.0057,12120.0
2021-12-31 09:50:00,65.96,66.01,65.81,65.88,19068.0,59.0057,59.0505,58.8715,58.9342,19068.0
2021-12-31 10:00:00,65.92,66.07,65.86,66.0,17228.0,58.97,59.1041,58.9163,59.0415,17228.0
2021-12-31 10:10:00,66.0,66.0,65.89,65.92,10688.0,59.0415,59.0415,58.9431,58.97,10688.0
2021-12-31 10:20:00,65.87,65.89,65.82,65.89,12418.0,58.9252,58.9431,58.8805,58.9431,12418.0
2021-12-31 10:30:00,65.9,65.9,65.8,65.82,30300.0,58.9521,58.9521,58.8626,58.8805,30300.0
2021-12-31 10:40:00,65.85,65.85,65.8,65.83,12888.0,58.9073,58.9073,58.8626,58.8894,12888.0
2021-12-31 10:50:00,65.86,65.9,65.86,65.9,8306.0,58.9163,58.9521,58.9163,58.9521,8306.0
2021-12-31 11:00:00,65.9,65.95,65.85,65.92,18054.0,58.9521,58.9968,58.9073,58.97,18054.0
2021-12-31 11:10:00,65.91,66.07,65.91,65.99,9038.0,58.961,59.1041,58.961,59.0326,9038.0
2021-12-31 11:20:00,65.97,66.0,65.85,65.85,14588.0,59.0147,59.0415,58.9073,58.9073,14588.0
2021-12-31 11:30:00,65.83,65.86,65.82,65.83,7826.0,58.8894,58.9163,58.8805,58.8894,7826.0
2021-12-31 11:40:00,65.83,65.86,65.73,65.73,13156.0,58.8894,58.9163,58.8,58.8,13156.0
2021-12-31 11:50:00,65.77,65.82,65.76,65.77,8002.0,58.8358,58.8805,58.8268,58.8358,8002.0
2021-12-31 12:00:00,65.76,65.83,65.76,65.82,3900.0,58.8268,58.8894,58.8268,58.8805,3900.0
2021-12-31 12:10:00,65.82,65.84,65.75,65.77,7466.0,58.8805,58.8984,58.8179,58.8358,7466.0
2021-12-31 12:20:00,65.77,65.82,65.77,65.82,6474.0,58.8358,58.8805,58.8358,58.8805,6474.0
2021-12-31 12:30:00,65.82,65.87,65.81,65.87,4772.0,58.8805,58.9252,58.8715,58.9252,4772.0
2021-12-31 12:40:00,65.88,65.98,65.88,65.98,7326.0,58.9342,59.0236,58.9342,59.0236,7326.0
2021-12-31 12:50:00,65.99,66.1,65.98,66.1,10378.0,59.0326,59.131,59.0236,59.131,10378.0
2021-12-31 13:00:00,66.07,66.09,66.04,66.08,8674.0,59.1041,59.122,59.0773,59.1131,8674.0
2021-12-31 13:10:00,66.08,66.08,66.05,66.05,8694.0,59.1131,59.1131,59.0862,59.0862,8694.0
2021-12-31 13:20:00,66.06,66.13,66.05,66.13,6978.0,59.0952,59.1578,59.0862,59.1578,6978.0
2021-12-31 13:30:00,66.16,66.17,66.13,66.14,7648.0,59.1846,59.1936,59.1578,59.1668,7648.0
2021-12-31 13:40:00,66.13,66.13,66.07,66.11,14848.0,59.1578,59.1578,59.1041,59.1399,14848.0
2021-12-31 13:50:00,66.1,66.17,66.1,66.14,5456.0,59.131,59.1936,59.131,59.1668,5456.0
2021-12-31 14:00:00,66.17,66.25,66.17,66.21,9388.0,59.1936,59.2652,59.1936,59.2294,9388.0
2021-12-31 14:10:00,66.23,66.26,66.17,66.17,10574.0,59.2473,59.2741,59.1936,59.1936,10574.0
2021-12-31 14:20:00,66.17,66.21,66.14,66.17,7474.0,59.1936,59.2294,59.1668,59.1936,7474.0
2021-12-31 14:30:00,66.2,66.22,66.14,66.21,12348.0,59.2204,59.2383,59.1668,59.2294,12348.0
2021-12-31 14:40:00,66.23,66.24,66.16,66.16,12494.0,59.2473,59.2562,59.1846,59.1846,12494.0
2021-12-31 14:50:00,66.17,66.17,66.14,66.14,9170.0,59.1936,59.1936,59.1668,59.1668,9170.0
2021-12-31 15:00:00,66.16,66.22,66.16,66.19,13358.0,59.1846,59.2383,59.1846,59.2115,13358.0
2021-12-31 15:10:00,66.19,66.22,66.11,66.2,25136.0,59.2115,59.2383,59.1399,59.2204,25136.0
2021-12-31 15:20:00,66.2,66.27,66.18,66.26,23246.0,59.2204,59.283,59.2025,59.2741,23246.0
2021-12-31 15:30:00,66.26,66.35,66.25,66.33,30146.0,59.2741,59.3546,59.2652,59.3367,30146.0
2021-12-31 15:40:00,66.32,66.42,66.31,66.33,44562.0,59.3278,59.4172,59.3188,59.3367,44562.0
2021-12-31 15:50:00,66.32,66.34,66.1,66.16,144460.0,59.3278,59.3457,59.131,59.1846,144460.0
2022-01-03 09:30:00,66.25,66.25,66.0,66.14,53790.0,59.2652,59.2652,59.0415,59.1668,53790.0
2022-01-03 09:40:00,66.14,66.14,65.92,65.92,20974.0,59.1668,59.1668,58.97,58.97,20974.0
2022-01-03 09:50:00,65.83,66.14,65.83,66.11,18180.0,58.8894,59.1668,58.8894,59.1399,18180.0
2022-01-03 10:00:00,66.09,66.09,65.89,65.95,31682.0,59.122,59.122,58.9431,58.9968,31682.0
2022-01-03 10:10:00,66.0,66.1,65.84,65.94,32990.0,59.0415,59.131,58.8984,58.9878,32990.0
2022-01-03 10:20:00,65.94,66.05,65.88,65.95,19420.0,58.9878,59.0862,58.9342,58.9968,19420.0
2022-01-03 10:30:00,65.9,65.94,65.74,65.9,42366.0,58.9521,58.9878,58.8089,58.9521,42366.0
2022-01-03 10:40:00,65.89,65.91,65.72,65.74,62214.0,58.9431,58.961,58.791,58.8089,62214.0
2022-01-03 10:50:00,65.77,65.81,65.67,65.69,19160.0,58.8358,58.8715,58.7463,58.7642,19160.0
2022-01-03 11:00:00,65.68,65.8,65.63,65.68,14960.0,58.7553,58.8626,58.7105,58.7553,14960.0
2022-01-03 11:10:00,65.69,65.88,65.69,65.82,35730.0,58.7642,58.9342,58.7642,58.8805,35730.0
2022-01-03 11:20:00,65.83,65.83,65.54,65.57,39920.0,58.8894,58.8894,58.63,58.6569,39920.0
2022-01-03 11:30:00,65.6,65.68,65.46,65.58,19844.0,58.6837,58.7553,58.5584,58.6658,19844.0
2022-01-03 11:40:00,65.61,65.77,65.58,65.67,11622.0,58.6926,58.8358,58.6658,58.7463,11622.0
2022-01-03 11:50:00,65.66,65.86,65.66,65.86,11178.0,58.7374,58.9163,58.7374,58.9163,11178.0
2022-01-03 12:00:00,65.86,65.95,65.83,65.92,39374.0,58.9163,58.9968,58.8894,58.97,39374.0
2022-01-03 12:10:00,65.92,65.96,65.88,65.89,18260.0,58.97,59.0057,58.9342,58.9431,18260.0
2022-01-03 12:20:00,65.91,65.91,65.83,65.84,27666.0,58.961,58.961,58.8894,58.8984,27666.0
2022-01-03 12:30:00,65.86,65.86,65.74,65.75,13532.0,58.9163,58.9163,58.8089,58.8179,13532.0
2022-01-03 12:40:00,65.77,65.81,65.68,65.68,19018.0,58.8358,58.8715,58.7553,58.7553,19018.0
2022-01-03 12:50:00,65.64,65.67,65.55,65.57,11364.0,58.7195,58.7463,58.639,58.6569,11364.0
2022-01-03 13:00:00,65.57,65.57,65.49,65.55,18924.0,58.6569,58.6569,58.5853,58.639,18924.0
2022-01-03 13:10:00,65.54,65.64,65.53,65.61,25606.0,58.63,58.7195,58.6211,58.6926,25606.0
2022-01-03 13:20:00,65.61,65.7,65.6,65.67,22468.0,58.6926,58.7731,58.6837,58.7463,22468.0
2022-01-03 13:30:00,65.68,65.74,65.66,65.66,18908.0,58.7553,58.8089,58.7374,58.7374,18908.0
2022-01-03 13:40:00,65.67,65.73,65.61,65.71,15298.0,58.7463,58.8,58.6926,58.7821,15298.0
2022-01-03 13:50:00,65.71,65.86,65.7,65.86,17564.0,58.7821,58.9163,58.7731,58.9163,17564.0
2022-01-03 14:00:00,65.85,65.92,65.82,65.89,11994.0,58.9073,58.97,58.8805,58.9431,11994.0
2022-01-03 14:10:00,65.92,65.98,65.9,65.95,14408.0,58.97,59.0236,58.9521,58.9968,14408.0
2022-01-03 14:20:00,65.92,65.94,65.86,65.86,15746.0,58.97,58.9878,58.9163,58.9163,15746.0
2022-01-03 14:30:00,65.89,65.99,65.89,65.99,15198.0,58.9431,59.0326,58.9431,59.0326,15198.0
2022-01-03 14:40:00,65.99,66.16,65.99,66.12,22274.0,59.0326,59.1846,59.0326,59.1489,22274.0
2022-01-03 14:50:00,66.11,66.17,66.11,66.14,23694.0,59.1399,59.1936,59.1399,59.1668,23694.0
2022-01-03 15:00:00,66.14,66.14,66.06,66.06,26018.0,59.1668,59.1668,59.0952,59.0952,26018.0
2022-01-03 15:10:00,66.07,66.17,65.92,65.94,132694.0,59.1041,59.1936,58.97,58.9878,132694.0
2022-01-03 15:20:00,65.98,66.04,65.98,66.03,17228.0,59.0236,59.0773,59.0236,59.0684,17228.0
2022-01-03 15:30:00,66.04,66.1,65.94,65.98,37764.0,59.0773,59.131,58.9878,59.0236,37764.0
2022-01-03 15:40:00,65.97,66.07,65.89,66.06,53480.0,59.0147,59.1041,58.9431,59.0952,53480.0
2022-01-03 15:50:00,66.07,66.11,65.89,66.02,153506.0,59.1041,59.1399,58.9431,59.0594,153506.0
2022-01-04 09:30:00,66.25,66.83,66.25,66.61,148114.0,59.2652,59.784,59.2652,59.5872,148114.0
2022-01-04 09:40:00,66.58,66.82,66.51,66.75,60658.0,59.5604,59.7751,59.4977,59.7124,60658.0
2022-01-04 09:50:00,66.66,66.8,66.51,66.54,43984.0,59.6319,59.7572,59.4977,59.5246,43984.0
2022-01-04 10:00:00,66.53,66.84,66.44,66.84,31952.0,59.5156,59.793,59.4351,59.793,31952.0
2022-01-04 10:10:00,66.83,67.04,66.74,66.99,86552.0,59.784,59.9719,59.7035,59.9271,86552.0
2022-01-04 10:20:00,66.99,67.05,66.56,66.64,50520.0,59.9271,59.9808,59.5425,59.614,50520.0
2022-01-04 10:30:00,66.66,67.04,66.66,67.02,73340.0,59.6319,59.9719,59.6319,59.954,73340.0
2022-01-04 10:40:00,67.02,67.22,66.83,67.22,52998.0,59.954,60.1329,59.784,60.1329,52998.0
2022-01-04 10:50:00,67.25,67.45,67.23,67.41,77620.0,60.1597,60.3386,60.1418,60.3029,77620.0
2022-01-04 11:00:00,67.36,67.48,67.29,67.44,59956.0,60.2581,60.3655,60.1955,60.3297,59956.0
2022-01-04 11:10:00,67.41,67.42,67.2,67.39,35394.0,60.3029,60.3118,60.115,60.285,35394.0
2022-01-04 11:20:00,67.37,67.67,67.36,67.64,189904.0,60.2671,60.5354,60.2581,60.5086,189904.0
2022-01-04 11:30:00,67.63,67.66,67.47,67.55,66436.0,60.4997,60.5265,60.3565,60.4281,66436.0
2022-01-04 11:40:00,67.57,67.66,67.53,67.58,29684.0,60.446,60.5265,60.4102,60.4549,29684.0
2022-01-04 11:50:00,67.61,67.71,67.6,67.71,37280.0,60.4818,60.5712,60.4728,60.5712,37280.0
2022-01-04 12:00:00,67.72,67.8,67.64,67.79,45510.0,60.5802,60.6517,60.5086,60.6428,45510.0
2022-01-04 12:10:00,67.77,67.8,67.69,67.69,47774.0,60.6249,60.6517,60.5533,60.5533,47774.0
2022-01-04 12:20:00,67.66,67.72,67.53,67.53,126704.0,60.5265,60.5802,60.4102,60.4102,126704.0
2022-01-04 12:30:00,67.48,67.67,67.48,67.64,46162.0,60.3655,60.5354,60.3655,60.5086,46162.0
2022-01-04 12:40:00,67.63,67.64,67.43,67.5,47578.0,60.4997,60.5086,60.3207,60.3834,47578.0
2022-01-04 12:50:00,67.5,67.56,67.46,67.51,51278.0,60.3834,60.437,60.3476,60.3923,51278.0
2022-01-04 13:00:00,67.52,67.63,67.48,67.61,51360.0,60.4013,60.4997,60.3655,60.4818,51360.0
2022-01-04 13:10:00,67.6,67.67,67.5,67.56,61900.0,60.4728,60.5354,60.3834,60.437,61900.0
2022-01-04 13:20:00,67.56,67.64,67.51,67.52,67602.0,60.437,60.5086,60.3923,60.4013,67602.0
2022-01-04 13:30:00,67.53,67.56,67.38,67.44,66972.0,60.4102,60.437,60.276,60.3297,66972.0
2022-01-04 13:40:00,67.45,67.47,67.36,67.39,38770.0,60.3386,60.3565,60.2581,60.285,38770.0
2022-01-04 13:50:00,67.42,67.47,67.32,67.44,51776.0,60.3118,60.3565,60.2223,60.3297,51776.0
2022-01-04 14:00:00,67.44,67.6,67.44,67.55,33788.0,60.3297,60.4728,60.3297,60.4281,33788.0
2022-01-04 14:10:00,67.56,67.65,67.53,67.64,31726.0,60.437,60.5176,60.4102,60.5086,31726.0
2022-01-04 14:20:00,67.64,67.7,67.59,67.7,33218.0,60.5086,60.5623,60.4639,60.5623,33218.0
2022-01-04 14:30:00,67.69,67.72,67.6,67.61,57524.0,60.5533,60.5802,60.4728,60.4818,57524.0
2022-01-04 14:40:00,67.6,67.67,67.58,67.64,49826.0,60.4728,60.5354,60.4549,60.5086,49826.0
2022-01-04 14:50:00,67.64,67.69,67.57,67.6,59088.0,60.5086,60.5533,60.446,60.4728,59088.0
2022-01-04 15:00:00,67.6,67.6,67.48,67.58,40866.0,60.4728,60.4728,60.3655,60.4549,40866.0
2022-01-04 15:10:00,67.57,67.67,67.56,67.61,63228.0,60.446,60.5354,60.437,60.4818,63228.0
2022-01-04 15:20:00,67.62,67.67,67.56,67.61,64542.0,60.4907,60.5354,60.437,60.4818,64542.0
2022-01-04 15:30:00,67.61,67.66,67.53,67.57,126514.0,60.4818,60.5265,60.4102,60.446,126514.0
2022-01-04 15:40:00,67.57,67.66,67.48,67.57,129306.0,60.446,60.5265,60.3655,60.446,129306.0
2022-01-04 15:50:00,67.58,67.63,67.14,67.19,613838.0,60.4549,60.4997,60.0613,60.1061,613838.0
2022-01-05 09:30:00,67.32,67.97,67.3,67.8,94730.0,60.2223,60.8038,60.2045,60.6517,94730.0
2022-01-05 09:40:00,67.78,68.08,67.71,68.03,87730.0,60.6338,60.9022,60.5712,60.8575,87730.0
2022-01-05 09:50:00,68.03,68.11,67.98,68.02,72552.0,60.8575,60.9291,60.8128,60.8485,72552.0
2022-01-05 10:00:00,68.03,68.07,67.51,67.58,51892.0,60.8575,60.8933,60.3923,60.4549,51892.0
2022-01-05 10:10:00,67.62,67.83,67.58,67.83,26248.0,60.4907,60.6786,60.4549,60.6786,26248.0
2022-01-05 10:20:00,67.77,67.85,67.72,67.81,33556.0,60.6249,60.6965,60.5802,60.6607,33556.0
2022-01-05 10:30:00,67.81,68.17,67.81,68.14,46976.0,60.6607,60.9827,60.6607,60.9559,46976.0
2022-01-05 10:40:00,68.13,68.13,67.92,67.98,27240.0,60.9469,60.9469,60.7591,60.8128,27240.0
2022-01-05 10:50:00,67.98,68.04,67.86,67.88,27906.0,60.8128,60.8664,60.7054,60.7233,27906.0
2022-01-05 11:00:00,67.89,67.94,67.79,67.89,38496.0,60.7323,60.777,60.6428,60.7323,38496.0
2022-01-05 11:10:00,67.89,67.99,67.81,67.97,54000.0,60.7323,60.8217,60.6607,60.8038,54000.0
2022-01-05 11:20:00,67.97,68.08,67.83,67.95,179852.0,60.8038,60.9022,60.6786,60.7859,179852.0
2022-01-05 11:30:00,67.95,68.01,67.86,67.99,79546.0,60.7859,60.8396,60.7054,60.8217,79546.0
2022-01-05 11:40:00,67.98,68.0,67.91,67.96,59560.0,60.8128,60.8307,60.7501,60.7949,59560.0
2022-01-05 11:50:00,67.97,68.02,67.96,67.97,31502.0,60.8038,60.8485,60.7949,60.8038,31502.0
2022-01-05 12:00:00,67.98,68.11,67.93,68.08,46826.0,60.8128,60.9291,60.768,60.9022,46826.0
2022-01-05 12:10:00,68.08,68.14,68.08,68.13,32634.0,60.9022,60.9559,60.9022,60.9469,32634.0
2022-01-05 12:20:00,68.13,68.24,68.13,68.24,25564.0,60.9469,61.0453,60.9469,61.0453,25564.0
2022-01-05 12:30:00,68.25,68.25,68.21,68.24,40716.0,61.0543,61.0543,61.0185,61.0453,40716.0
2022-01-05 12:40:00,68.23,68.28,68.17,68.27,35366.0,61.0364,61.0811,60.9827,61.0722,35366.0
2022-01-05 12:50:00,68.29,68.37,68.26,68.33,58614.0,61.0901,61.1616,61.0632,61.1259,58614.0
2022-01-05 13:00:00,68.31,68.31,68.24,68.26,19296.0,61.108,61.108,61.0453,61.0632,19296.0
2022-01-05 13:10:00,68.28,68.32,68.25,68.32,33190.0,61.0811,61.1169,61.0543,61.1169,33190.0
2022-01-05 13:20:00,68.32,68.32,68.15,68.17,48236.0,61.1169,61.1169,60.9648,60.9827,48236.0
2022-01-05 13:30:00,68.18,68.31,68.13,68.26,33206.0,60.9917,61.108,60.9469,61.0632,33206.0
2022-01-05 13:40:00,68.27,68.39,68.27,68.39,34610.0,61.0722,61.1795,61.0722,61.1795,34610.0
2022-01-05 13:50:00,68.39,68.45,68.31,68.31,84510.0,61.1795,61.2332,61.108,61.108,84510.0
2022-01-05 14:00:00,68.32,68.32,68.13,68.17,121334.0,61.1169,61.1169,60.9469,60.9827,121334.0
2022-01-05 14:10:00,68.17,68.18,67.96,67.98,96286.0,60.9827,60.9917,60.7949,60.8128,96286.0
2022-01-05 14:20:00,68.02,68.18,68.02,68.13,50436.0,60.8485,60.9917,60.8485,60.9469,50436.0
2022-01-05 14:30:00,68.13,68.2,67.98,68.07,48718.0,60.9469,61.0096,60.8128,60.8933,48718.0
2022-01-05 14:40:00,68.05,68.08,67.85,68.06,74980.0,60.8754,60.9022,60.6965,60.8843,74980.0
2022-01-05 14:50:00,68.03,68.08,67.93,67.99,53480.0,60.8575,60.9022,60.768,60.8217,53480.0
2022-01-05 15:00:00,68.0,68.14,67.95,68.06,38236.0,60.8307,60.9559,60.7859,60.8843,38236.0
2022-01-05 15:10:00,68.07,68.08,67.79,67.86,53120.0,60.8933,60.9022,60.6428,60.7054,53120.0
2022-01-05 15:20:00,67.89,67.89,67.69,67.75,51602.0,60.7323,60.7323,60.5533,60.607,51602.0
2022-01-05 15:30:00,67.72,67.77,67.57,67.68,82866.0,60.5802,60.6249,60.446,60.5444,82866.0
2022-01-05 15:40:00,67.69,67.84,67.64,67.67,97358.0,60.5533,60.6875,60.5086,60.5354,97358.0
2022-01-05 15:50:00,67.67,67.81,67.52,67.6,465590.0,60.5354,60.6607,60.4013,60.4728,465590.0
2022-01-06 09:30:00,67.86,68.05,67.42,68.02,71398.0,60.7054,60.8754,60.3118,60.8485,71398.0
2022-01-06 09:40:00,68.0,68.1,67.85,67.88,60960.0,60.8307,60.9201,60.6965,60.7233,60960.0
2022-01-06 09:50:00,67.86,68.07,67.84,68.0,45028.0,60.7054,60.8933,60.6875,60.8307,45028.0
2022-01-06 10:00:00,68.03,68.24,67.92,68.14,26378.0,60.8575,61.0453,60.7591,60.9559,26378.0
2022-01-06 10:10:00,68.16,68.29,67.97,68.0,12040.0,60.9738,61.0901,60.8038,60.8307,12040.0
2022-01-06 10:20:00,68.07,68.17,68.0,68.08,33744.0,60.8933,60.9827,60.8307,60.9022,33744.0
2022-01-06 10:30:00,68.08,68.17,68.04,68.17,57448.0,60.9022,60.9827,60.8664,60.9827,57448.0
2022-01-06 10:40:00,68.17,68.33,68.14,68.25,25880.0,60.9827,61.1259,60.9559,61.0543,25880.0
2022-01-06 10:50:00,68.24,68.3,68.02,68.04,25372.0,61.0453,61.099,60.8485,60.8664,25372.0
2022-01-06 11:00:00,68.06,68.1,67.86,68.1,18138.0,60.8843,60.9201,60.7054,60.9201,18138.0
2022-01-06 11:10:00,68.07,68.14,67.97,67.99,39768.0,60.8933,60.9559,60.8038,60.8217,39768.0
2022-01-06 11:20:00,68.03,68.14,68.02,68.12,38566.0,60.8575,60.9559,60.8485,60.938,38566.0
2022-01-06 11:30:00,68.1,68.36,68.09,68.23,16846.0,60.9201,61.1527,60.9112,61.0364,16846.0
2022-01-06 11:40:00,68.25,68.3,68.1,68.1,21662.0,61.0543,61.099,60.9201,60.9201,21662.0
2022-01-06 11:50:00,68.11,68.23,68.05,68.16,22994.0,60.9291,61.0364,60.8754,60.9738,22994.0
2022-01-06 12:00:00,68.18,68.18,68.08,68.14,19350.0,60.9917,60.9917,60.9022,60.9559,19350.0
2022-01-06 12:10:00,68.14,68.27,68.14,68.26,33264.0,60.9559,61.0722,60.9559,61.0632,33264.0
2022-01-06 12:20:00,68.27,68.37,68.27,68.36,28260.0,61.0722,61.1616,61.0722,61.1527,28260.0
2022-01-06 12:30:00,68.36,68.42,68.36,68.39,29598.0,61.1527,61.2064,61.1527,61.1795,29598.0
2022-01-06 12:40:00,68.39,68.45,68.35,68.39,34822.0,61.1795,61.2332,61.1438,61.1795,34822.0
2022-01-06 12:50:00,68.39,68.45,68.36,68.42,36324.0,61.1795,61.2332,61.1527,61.2064,36324.0
2022-01-06 13:00:00,68.42,68.56,68.42,68.54,36310.0,61.2064,61.3316,61.2064,61.3137,36310.0
2022-01-06 13:10:00,68.53,68.56,68.49,68.55,16794.0,61.3048,61.3316,61.269,61.3227,16794.0
2022-01-06 13:20:00,68.53,68.58,68.5,68.55,27364.0,61.3048,61.3495,61.2779,61.3227,27364.0
2022-01-06 13:30:00,68.54,68.55,68.39,68.42,28992.0,61.3137,61.3227,61.1795,61.2064,28992.0
2022-01-06 13:40:00,68.44,68.44,68.33,68.33,22450.0,61.2243,61.2243,61.1259,61.1259,22450.0
2022-01-06 13:50:00,68.29,68.34,68.23,68.33,32036.0,61.0901,61.1348,61.0364,61.1259,32036.0
2022-01-06 14:00:00,68.35,68.35,68.28,68.33,49266.0,61.1438,61.1438,61.0811,61.1259,49266.0
2022-01-06 14:10:00,68.34,68.38,68.16,68.17,51056.0,61.1348,61.1706,60.9738,60.9827,51056.0
2022-01-06 14:20:00,68.19,68.34,68.19,68.29,28236.0,61.0006,61.1348,61.0006,61.0901,28236.0
2022-01-06 14:30:00,68.28,68.46,68.28,68.43,32298.0,61.0811,61.2422,61.0811,61.2153,32298.0
2022-01-06 14:40:00,68.41,68.41,68.32,68.32,27808.0,61.1974,61.1974,61.1169,61.1169,27808.0
2022-01-06 14:50:00,68.31,68.35,68.28,68.34,24460.0,61.108,61.1438,61.0811,61.1348,24460.0
2022-01-06 15:00:00,68.35,68.39,68.2,68.27,64490.0,61.1438,61.1795,61.0096,61.0722,64490.0
2022-01-06 15:10:00,68.26,68.29,68.09,68.14,111202.0,61.0632,61.0901,60.9112,60.9559,111202.0
2022-01-06 15:20:00,68.16,68.19,68.11,68.17,107574.0,60.9738,61.0006,60.9291,60.9827,107574.0
2022-01-06 15:30:00,68.17,68.23,68.11,68.22,113528.0,60.9827,61.0364,60.9291,61.0275,113528.0
2022-01-06 15:40:00,68.23,68.27,68.16,68.16,148648.0,61.0364,61.0722,60.9738,60.9738,148648.0
2022-01-06 15:50:00,68.17,68.25,68.04,68.09,382538.0,60.9827,61.0543,60.8664,60.9112,382538.0
2022-01-07 09:30:00,68.08,68.08,67.45,67.92,36798.0,60.9022,60.9022,60.3386,60.7591,36798.0
2022-01-07 09:40:00,67.89,67.97,67.77,67.96,20342.0,60.7323,60.8038,60.6249,60.7949,20342.0
2022-01-07 09:50:00,67.97,68.23,67.96,68.17,26880.0,60.8038,61.0364,60.7949,60.9827,26880.0
2022-01-07 10:00:00,68.2,68.63,68.17,68.61,48212.0,61.0096,61.3942,60.9827,61.3763,48212.0
2022-01-07 10:10:00,68.62,68.85,68.59,68.81,72576.0,61.3853,61.591,61.3584,61.5553,72576.0
2022-01-07 10:20:00,68.82,68.98,68.75,68.85,45864.0,61.5642,61.7073,61.5016,61.591,45864.0
2022-01-07 10:30:00,68.84,68.85,68.61,68.76,39010.0,61.5821,61.591,61.3763,61.5105,39010.0
2022-01-07 10:40:00,68.79,69.11,68.77,69.08,35690.0,61.5374,61.8236,61.5195,61.7968,35690.0
2022-01-07 10:50:00,69.06,69.08,68.83,68.86,31216.0,61.7789,61.7968,61.5731,61.6,31216.0
2022-01-07 11:00:00,68.86,68.96,68.86,68.92,24236.0,61.6,61.6894,61.6,61.6537,24236.0
2022-01-07 11:10:00,68.91,68.96,68.82,68.92,27016.0,61.6447,61.6894,61.5642,61.6537,27016.0
2022-01-07 11:20:00,68.92,68.94,68.65,68.83,29110.0,61.6537,61.6715,61.4121,61.5731,29110.0
2022-01-07 11:30:00,68.8,68.82,68.69,68.72,19882.0,61.5463,61.5642,61.4479,61.4747,19882.0
2022-01-07 11:40:00,68.74,68.97,68.74,68.86,15620.0,61.4926,61.6984,61.4926,61.6,15620.0
2022-01-07 11:50:00,68.9,69.08,68.9,69.07,32034.0,61.6358,61.7968,61.6358,61.7878,32034.0
2022-01-07 12:00:00,69.08,69.14,69.02,69.08,72190.0,61.7968,61.8505,61.7431,61.7968,72190.0
2022-01-07 12:10:00,69.07,69.11,68.94,68.99,59542.0,61.7878,61.8236,61.6715,61.7163,59542.0
2022-01-07 12:20:00,69.0,69.09,68.97,69.06,28274.0,61.7252,61.8057,61.6984,61.7789,28274.0
2022-01-07 12:30:00,69.06,69.2,69.05,69.17,35618.0,61.7789,61.9041,61.7699,61.8773,35618.0
2022-01-07 12:40:00,69.18,69.26,69.16,69.17,59550.0,61.8862,61.9578,61.8684,61.8773,59550.0
2022-01-07 12:50:00,69.17,69.17,68.98,68.98,18772.0,61.8773,61.8773,61.7073,61.7073,18772.0
2022-01-07 13:00:00,69.0,69.31,68.98,69.29,69378.0,61.7252,62.0025,61.7073,61.9846,69378.0
2022-01-07 13:10:00,69.3,69.32,69.23,69.26,124726.0,61.9936,62.0115,61.931,61.9578,124726.0
2022-01-07 13:20:00,69.27,69.27,69.15,69.19,41876.0,61.9668,61.9668,61.8594,61.8952,41876.0
2022-01-07 13:30:00,69.17,69.29,69.17,69.28,26510.0,61.8773,61.9846,61.8773,61.9757,26510.0
2022-01-07 13:40:00,69.27,69.46,69.26,69.38,58900.0,61.9668,62.1367,61.9578,62.0652,58900.0
2022-01-07 13:50:00,69.38,69.48,69.38,69.47,21852.0,62.0652,62.1546,62.0652,62.1457,21852.0
2022-01-07 14:00:00,69.46,69.52,69.44,69.5,35252.0,62.1367,62.1904,62.1188,62.1725,35252.0
2022-01-07 14:10:00,69.5,69.6,69.5,69.58,32756.0,62.1725,62.262,62.1725,62.2441,32756.0
2022-01-07 14:20:00,69.58,69.72,69.57,69.71,62344.0,62.2441,62.3693,62.2351,62.3604,62344.0
2022-01-07 14:30:00,69.7,69.71,69.35,69.36,72032.0,62.3514,62.3604,62.0383,62.0473,72032.0
2022-01-07 14:40:00,69.36,69.4,69.24,69.25,25566.0,62.0473,62.083,61.9399,61.9489,25566.0
2022-01-07 14:50:00,69.26,69.31,69.25,69.26,24352.0,61.9578,62.0025,61.9489,61.9578,24352.0
2022-01-07 15:00:00,69.25,69.3,69.18,69.23,32506.0,61.9489,61.9936,61.8862,61.931,32506.0
2022-01-07 15:10:00,69.23,69.24,69.13,69.16,44844.0,61.931,61.9399,61.8415,61.8684,44844.0
2022-01-07 15:20:00,69.16,69.22,69.12,69.21,34904.0,61.8684,61.922,61.8326,61.9131,34904.0
2022-01-07 15:30:00,69.2,69.28,69.16,69.22,47360.0,61.9041,61.9757,61.8684,61.922,47360.0
2022-01-07 15:40:00,69.23,69.32,69.17,69.17,85524.0,61.931,62.0115,61.8773,61.8773,85524.0
2022-01-07 15:50:00,69.16,69.2,69.05,69.09,274350.0,61.8684,61.9041,61.7699,61.8057,274350.0
2022-01-10 09:30:00,69.25,69.29,68.78,69.07,64864.0,61.9489,61.9846,61.5284,61.7878,64864.0
2022-01-10 09:40:00,68.99,69.33,68.92,69.05,36056.0,61.7163,62.0204,61.6537,61.7699,36056.0
2022-01-10 09:50:00,69.04,69.45,68.96,69.24,57884.0,61.761,62.1278,61.6894,61.9399,57884.0
2022-01-10 10:00:00,69.27,69.4,69.18,69.37,47992.0,61.9668,62.083,61.8862,62.0562,47992.0
2022-01-10 10:10:00,69.42,69.45,69.18,69.23,86594.0,62.1009,62.1278,61.8862,61.931,86594.0
2022-01-10 10:20:00,69.25,69.29,69.18,69.2,55710.0,61.9489,61.9846,61.8862,61.9041,55710.0
2022-01-10 10:30:00,69.25,69.37,69.19,69.32,30024.0,61.9489,62.0562,61.8952,62.0115,30024.0
2022-01-10 10:40:00,69.29,69.37,69.15,69.21,48450.0,61.9846,62.0562,61.8594,61.9131,48450.0
2022-01-10 10:50:00,69.21,69.3,69.04,69.08,62660.0,61.9131,61.9936,61.761,61.7968,62660.0
2022-01-10 11:00:00,69.08,69.27,69.07,69.15,95866.0,61.7968,61.9668,61.7878,61.8594,95866.0
2022-01-10 11:10:00,69.13,69.23,68.86,68.91,34448.0,61.8415,61.931,61.6,61.6447,34448.0
2022-01-10 11:20:00,68.92,68.97,68.79,68.83,70046.0,61.6537,61.6984,61.5374,61.5731,70046.0
2022-01-10 11:30:00,68.83,68.83,68.66,68.74,30922.0,61.5731,61.5731,61.4211,61.4926,30922.0
2022-01-10 11:40:00,68.74,68.76,68.5,68.58,28660.0,61.4926,61.5105,61.2779,61.3495,28660.0
2022-01-10 11:50:00,68.58,68.74,68.52,68.71,55180.0,61.3495,61.4926,61.2958,61.4658,55180.0
2022-01-10 12:00:00,68.69,68.85,68.69,68.7,33142.0,61.4479,61.591,61.4479,61.4569,33142.0
2022-01-10 12:10:00,68.72,68.83,68.65,68.79,28140.0,61.4747,61.5731,61.4121,61.5374,28140.0
2022-01-10 12:20:00,68.81,68.82,68.72,68.8,21182.0,61.5553,61.5642,61.4747,61.5463,21182.0
2022-01-10 12:30:00,68.8,68.84,68.78,68.82,24324.0,61.5463,61.5821,61.5284,61.5642,24324.0
2022-01-10 12:40:00,68.79,68.86,68.71,68.71,19078.0,61.5374,61.6,61.4658,61.4658,19078.0
2022-01-10 12:50:00,68.68,68.82,68.61,68.64,29366.0,61.439,61.5642,61.3763,61.4032,29366.0
2022-01-10 13:00:00,68.65,68.77,68.64,68.75,26162.0,61.4121,61.5195,61.4032,61.5016,26162.0
2022-01-10 13:10:00,68.74,68.8,68.67,68.67,48100.0,61.4926,61.5463,61.43,61.43,48100.0
2022-01-10 13:20:00,68.67,68.68,68.58,68.67,51420.0,61.43,61.439,61.3495,61.43,51420.0
2022-01-10 13:30:00,68.67,68.67,68.54,68.58,84114.0,61.43,61.43,61.3137,61.3495,84114.0
2022-01-10 13:40:00,68.58,68.71,68.56,68.71,18616.0,61.3495,61.4658,61.3316,61.4658,18616.0
2022-01-10 13:50:00,68.73,68.82,68.71,68.79,31598.0,61.4837,61.5642,61.4658,61.5374,31598.0
2022-01-10 14:00:00,68.79,68.92,68.76,68.89,27816.0,61.5374,61.6537,61.5105,61.6268,27816.0
2022-01-10 14:10:00,68.86,68.94,68.8,68.8,21966.0,61.6,61.6715,61.5463,61.5463,21966.0
2022-01-10 14:20:00,68.79,68.85,68.78,68.79,23520.0,61.5374,61.591,61.5284,61.5374,23520.0
2022-01-10 14:30:00,68.8,68.81,68.7,68.73,30460.0,61.5463,61.5553,61.4569,61.4837,30460.0
2022-01-10 14:40:00,68.73,68.77,68.66,68.72,17178.0,61.4837,61.5195,61.4211,61.4747,17178.0
2022-01-10 14:50:00,68.69,68.8,68.6,68.77,23472.0,61.4479,61.5463,61.3674,61.5195,23472.0
2022-01-10 15:00:00,68.78,68.8,68.62,68.66,18788.0,61.5284,61.5463,61.3853,61.4211,18788.0
2022-01-10 15:10:00,68.68,68.73,68.58,68.6,34276.0,61.439,61.4837,61.3495,61.3674,34276.0
2022-01-10 15:20:00,68.58,68.74,68.58,68.67,44300.0,61.3495,61.4926,61.3495,61.43,44300.0
2022-01-10 15:30:00,68.67,68.76,68.62,68.63,51622.0,61.43,61.5105,61.3853,61.3942,51622.0
2022-01-10 15:40:00,68.64,68.72,68.52,68.69,111964.0,61.4032,61.4747,61.2958,61.4479,111964.0
2022-01-10 15:50:00,68.69,68.85,68.68,68.84,279680.0,61.4479,61.591,61.439,61.5821,279680.0
2022-01-11 09:30:00,68.68,68.92,68.67,68.85,46622.0,61.439,61.6537,61.43,61.591,46622.0
2022-01-11 09:40:00,68.83,68.94,68.53,68.56,23678.0,61.5731,61.6715,61.3048,61.3316,23678.0
2022-01-11 09:50:00,68.52,68.54,68.12,68.17,34572.0,61.2958,61.3137,60.938,60.9827,34572.0
2022-01-11 10:00:00,68.15,68.31,68.05,68.19,29428.0,60.9648,61.108,60.8754,61.0006,29428.0
2022-01-11 10:10:00,68.22,68.33,68.05,68.29,19850.0,61.0275,61.1259,60.8754,61.0901,19850.0
2022-01-11 10:20:00,68.29,68.31,68.08,68.21,53946.0,61.0901,61.108,60.9022,61.0185,53946.0
2022-01-11 10:30:00,68.21,68.31,67.96,68.28,24546.0,61.0185,61.108,60.7949,61.0811,24546.0
2022-01-11 10:40:00,68.28,68.45,68.2,68.26,72236.0,61.0811,61.2332,61.0096,61.0632,72236.0
2022-01-11 10:50:00,68.26,68.36,68.14,68.28,31950.0,61.0632,61.1527,60.9559,61.0811,31950.0
2022-01-11 11:00:00,68.25,68.27,67.98,67.98,44876.0,61.0543,61.0722,60.8128,60.8128,44876.0
2022-01-11 11:10:00,67.95,68.06,67.86,67.92,24366.0,60.7859,60.8843,60.7054,60.7591,24366.0
2022-01-11 11:20:00,67.94,68.05,67.78,67.78,47360.0,60.777,60.8754,60.6338,60.6338,47360.0
2022-01-11 11:30:00,67.78,67.93,67.78,67.84,22798.0,60.6338,60.768,60.6338,60.6875,22798.0
2022-01-11 11:40:00,67.85,68.04,67.83,67.85,18376.0,60.6965,60.8664,60.6786,60.6965,18376.0
2022-01-11 11:50:00,67.89,67.94,67.76,67.81,127222.0,60.7323,60.777,60.616,60.6607,127222.0
2022-01-11 12:00:00,67.79,67.8,67.66,67.74,12344.0,60.6428,60.6517,60.5265,60.5981,12344.0
2022-01-11 12:10:00,67.72,67.85,67.65,67.8,20594.0,60.5802,60.6965,60.5176,60.6517,20594.0
2022-01-11 12:20:00,67.83,67.96,67.83,67.96,40524.0,60.6786,60.7949,60.6786,60.7949,40524.0
2022-01-11 12:30:00,67.96,68.0,67.89,67.92,20912.0,60.7949,60.8307,60.7323,60.7591,20912.0
2022-01-11 12:40:00,67.92,68.01,67.83,67.85,37520.0,60.7591,60.8396,60.6786,60.6965,37520.0
2022-01-11 12:50:00,67.86,67.94,67.8,67.91,33834.0,60.7054,60.777,60.6517,60.7501,33834.0
2022-01-11 13:00:00,67.86,67.88,67.74,67.74,15812.0,60.7054,60.7233,60.5981,60.5981,15812.0
2022-01-11 13:10:00,67.73,67.84,67.71,67.84,11950.0,60.5891,60.6875,60.5712,60.6875,11950.0
2022-01-11 13:20:00,67.82,67.88,67.75,67.85,14260.0,60.6696,60.7233,60.607,60.6965,14260.0
2022-01-11 13:30:00,67.88,68.05,67.85,68.04,48104.0,60.7233,60.8754,60.6965,60.8664,48104.0
2022-01-11 13:40:00,68.03,68.05,67.83,67.87,19486.0,60.8575,60.8754,60.6786,60.7144,19486.0
2022-01-11 13:50:00,67.86,67.96,67.85,67.89,12604.0,60.7054,60.7949,60.6965,60.7323,12604.0
2022-01-11 14:00:00,67.86,67.88,67.74,67.77,21366.0,60.7054,60.7233,60.5981,60.6249,21366.0
2022-01-11 14:10:00,67.76,67.79,67.58,67.61,23660.0,60.616,60.6428,60.4549,60.4818,23660.0
2022-01-11 14:20:00,67.61,67.65,67.48,67.61,30770.0,60.4818,60.5176,60.3655,60.4818,30770.0
2022-01-11 14:30:00,67.58,67.8,67.58,67.78,30408.0,60.4549,60.6517,60.4549,60.6338,30408.0
2022-01-11 14:40:00,67.77,67.89,67.76,67.81,32790.0,60.6249,60.7323,60.616,60.6607,32790.0
2022-01-11 14:50:00,67.81,67.92,67.8,67.9,32914.0,60.6607,60.7591,60.6517,60.7412,32914.0
2022-01-11 15:00:00,67.9,68.04,67.89,68.04,43032.0,60.7412,60.8664,60.7323,60.8664,43032.0
2022-01-11 15:10:00,68.03,68.04,67.92,67.94,53634.0,60.8575,60.8664,60.7591,60.777,53634.0
2022-01-11 15:20:00,67.94,68.08,67.92,67.97,96080.0,60.777,60.9022,60.7591,60.8038,96080.0
2022-01-11 15:30:00,67.97,67.97,67.69,67.77,77266.0,60.8038,60.8038,60.5533,60.6249,77266.0
2022-01-11 15:40:00,67.78,67.95,67.75,67.9,95646.0,60.6338,60.7859,60.607,60.7412,95646.0
2022-01-11 15:50:00,67.91,67.95,67.82,67.92,352846.0,60.7501,60.7859,60.6696,60.7591,352846.0
2022-01-12 09:30:00,67.88,68.06,67.66,67.75,45610.0,60.7233,60.8843,60.5265,60.607,45610.0
2022-01-12 09:40:00,67.85,68.06,67.66,68.0,24036.0,60.6965,60.8843,60.5265,60.8307,24036.0
2022-01-12 09:50:00,68.0,68.06,67.86,68.03,43716.0,60.8307,60.8843,60.7054,60.8575,43716.0
2022-01-12 10:00:00,68.06,68.2,68.01,68.11,29816.0,60.8843,61.0096,60.8396,60.9291,29816.0
2022-01-12 10:10:00,68.08,68.29,67.98,68.25,40252.0,60.9022,61.0901,60.8128,61.0543,40252.0
2022-01-12 10:20:00,68.24,68.25,68.14,68.14,18248.0,61.0453,61.0543,60.9559,60.9559,18248.0
2022-01-12 10:30:00,68.19,68.28,68.09,68.17,29416.0,61.0006,61.0811,60.9112,60.9827,29416.0
2022-01-12 10:40:00,68.14,68.17,67.92,67.92,37152.0,60.9559,60.9827,60.7591,60.7591,37152.0
2022-01-12 10:50:00,67.92,68.17,67.91,68.11,26360.0,60.7591,60.9827,60.7501,60.9291,26360.0
2022-01-12 11:00:00,68.11,68.14,67.99,68.11,35802.0,60.9291,60.9559,60.8217,60.9291,35802.0
2022-01-12 11:10:00,68.11,68.11,67.85,67.88,31110.0,60.9291,60.9291,60.6965,60.7233,31110.0
2022-01-12 11:20:00,67.87,67.89,67.75,67.83,41404.0,60.7144,60.7323,60.607,60.6786,41404.0
2022-01-12 11:30:00,67.83,68.0,67.83,67.92,40476.0,60.6786,60.8307,60.6786,60.7591,40476.0
2022-01-12 11:40:00,67.94,67.95,67.89,67.92,17446.0,60.777,60.7859,60.7323,60.7591,17446.0
2022-01-12 11:50:00,67.92,68.08,67.89,68.08,21256.0,60.7591,60.9022,60.7323,60.9022,21256.0
2022-01-12 12:00:00,68.08,68.08,67.97,67.97,12940.0,60.9022,60.9022,60.8038,60.8038,12940.0
2022-01-12 12:10:00,68.03,68.13,68.03,68.11,16650.0,60.8575,60.9469,60.8575,60.9291,16650.0
2022-01-12 12:20:00,68.1,68.16,68.1,68.16,8144.0,60.9201,60.9738,60.9201,60.9738,8144.0
2022-01-12 12:30:00,68.13,68.13,68.04,68.06,23786.0,60.9469,60.9469,60.8664,60.8843,23786.0
2022-01-12 12:40:00,68.06,68.08,68.05,68.06,15260.0,60.8843,60.9022,60.8754,60.8843,15260.0
2022-01-12 12:50:00,68.06,68.26,68.06,68.26,25298.0,60.8843,61.0632,60.8843,61.0632,25298.0
2022-01-12 13:00:00,68.25,68.27,68.2,68.24,23176.0,61.0543,61.0722,61.0096,61.0453,23176.0
2022-01-12 13:10:00,68.23,68.25,68.17,68.19,15756.0,61.0364,61.0543,60.9827,61.0006,15756.0
2022-01-12 13:20:00,68.19,68.21,68.01,68.21,117506.0,61.0006,61.0185,60.8396,61.0185,117506.0
2022-01-12 13:30:00,68.22,68.25,68.08,68.09,17042.0,61.0275,61.0543,60.9022,60.9112,17042.0
2022-01-12 13:40:00,68.1,68.19,68.1,68.15,12850.0,60.9201,61.0006,60.9201,60.9648,12850.0
2022-01-12 13:50:00,68.13,68.17,68.11,68.11,17444.0,60.9469,60.9827,60.9291,60.9291,17444.0
2022-01-12 14:00:00,68.16,68.18,68.11,68.14,23842.0,60.9738,60.9917,60.9291,60.9559,23842.0
2022-01-12 14:10:00,68.14,68.15,68.11,68.15,13004.0,60.9559,60.9648,60.9291,60.9648,13004.0
2022-01-12 14:20:00,68.15,68.2,68.11,68.15,14044.0,60.9648,61.0096,60.9291,60.9648,14044.0
2022-01-12 14:30:00,68.15,68.2,68.14,68.16,12650.0,60.9648,61.0096,60.9559,60.9738,12650.0
2022-01-12 14:40:00,68.16,68.16,68.09,68.11,12896.0,60.9738,60.9738,60.9112,60.9291,12896.0
2022-01-12 14:50:00,68.08,68.16,68.08,68.1,16534.0,60.9022,60.9738,60.9022,60.9201,16534.0
2022-01-12 15:00:00,68.1,68.11,68.02,68.06,17258.0,60.9201,60.9291,60.8485,60.8843,17258.0
2022-01-12 15:10:00,68.03,68.13,68.03,68.11,20680.0,60.8575,60.9469,60.8575,60.9291,20680.0
2022-01-12 15:20:00,68.11,68.2,68.1,68.13,30320.0,60.9291,61.0096,60.9201,60.9469,30320.0
2022-01-12 15:30:00,68.11,68.13,68.04,68.05,30318.0,60.9291,60.9469,60.8664,60.8754,30318.0
2022-01-12 15:40:00,68.06,68.22,68.05,68.19,51970.0,60.8843,61.0275,60.8754,61.0006,51970.0
2022-01-12 15:50:00,68.2,68.26,68.03,68.11,301838.0,61.0096,61.0632,60.8575,60.9291,301838.0
2022-01-13 09:30:00,67.98,68.32,67.98,68.22,46244.0,60.8128,61.1169,60.8128,61.0275,46244.0
2022-01-13 09:40:00,68.16,68.29,68.07,68.14,22788.0,60.9738,61.0901,60.8933,60.9559,22788.0
2022-01-13 09:50:00,68.19,68.29,68.08,68.09,37986.0,61.0006,61.0901,60.9022,60.9112,37986.0
2022-01-13 10:00:00,68.11,68.26,68.08,68.23,38438.0,60.9291,61.0632,60.9022,61.0364,38438.0
2022-01-13 10:10:00,68.19,68.2,68.0,68.17,35032.0,61.0006,61.0096,60.8307,60.9827,35032.0
2022-01-13 10:20:00,68.18,68.27,68.16,68.25,46630.0,60.9917,61.0722,60.9738,61.0543,46630.0
2022-01-13 10:30:00,68.26,68.32,68.19,68.32,98436.0,61.0632,61.1169,61.0006,61.1169,98436.0
2022-01-13 10:40:00,68.33,68.57,68.32,68.43,81104.0,61.1259,61.3406,61.1169,61.2153,81104.0
2022-01-13 10:50:00,68.45,68.48,68.34,68.44,36470.0,61.2332,61.26,61.1348,61.2243,36470.0
2022-01-13 11:00:00,68.42,68.46,68.18,68.23,88274.0,61.2064,61.2422,60.9917,61.0364,88274.0
2022-01-13 11:10:00,68.2,68.3,68.03,68.21,129104.0,61.0096,61.099,60.8575,61.0185,129104.0
2022-01-13 11:20:00,68.24,68.26,68.17,68.24,18992.0,61.0453,61.0632,60.9827,61.0453,18992.0
2022-01-13 11:30:00,68.24,68.31,68.21,68.3,17914.0,61.0453,61.108,61.0185,61.099,17914.0
2022-01-13 11:40:00,68.32,68.48,68.32,68.47,15878.0,61.1169,61.26,61.1169,61.2511,15878.0
2022-01-13 11:50:00,68.46,68.47,68.35,68.39,21138.0,61.2422,61.2511,61.1438,61.1795,21138.0
2022-01-13 12:00:00,68.42,68.46,68.35,68.35,25998.0,61.2064,61.2422,61.1438,61.1438,25998.0
2022-01-13 12:10:00,68.38,68.38,68.27,68.29,28446.0,61.1706,61.1706,61.0722,61.0901,28446.0
2022-01-13 12:20:00,68.3,68.38,68.29,68.36,28968.0,61.099,61.1706,61.0901,61.1527,28968.0
2022-01-13 12:30:00,68.38,68.39,68.2,68.22,74802.0,61.1706,61.1795,61.0096,61.0275,74802.0
2022-01-13 12:40:00,68.22,68.23,68.09,68.1,35108.0,61.0275,61.0364,60.9112,60.9201,35108.0
2022-01-13 12:50:00,68.08,68.17,68.02,68.13,52072.0,60.9022,60.9827,60.8485,60.9469,52072.0
2022-01-13 13:00:00,68.13,68.13,68.05,68.06,12356.0,60.9469,60.9469,60.8754,60.8843,12356.0
2022-01-13 13:10:00,68.04,68.07,67.99,68.06,28912.0,60.8664,60.8933,60.8217,60.8843,28912.0
2022-01-13 13:20:00,68.05,68.19,68.05,68.12,75380.0,60.8754,61.0006,60.8754,60.938,75380.0
2022-01-13 13:30:00,68.12,68.3,68.06,68.29,90680.0,60.938,61.099,60.8843,61.0901,90680.0
2022-01-13 13:40:00,68.25,68.28,68.17,68.28,16476.0,61.0543,61.0811,60.9827,61.0811,16476.0
2022-01-13 13:50:00,68.31,68.39,68.3,68.39,27976.0,61.108,61.1795,61.099,61.1795,27976.0
2022-01-13 14:00:00,68.41,68.44,68.39,68.42,21190.0,61.1974,61.2243,61.1795,61.2064,21190.0
2022-01-13 14:10:00,68.42,68.43,68.28,68.35,27024.0,61.2064,61.2153,61.0811,61.1438,27024.0
2022-01-13 14:20:00,68.35,68.43,68.33,68.42,22678.0,61.1438,61.2153,61.1259,61.2064,22678.0
2022-01-13 14:30:00,68.42,68.54,68.41,68.47,21994.0,61.2064,61.3137,61.1974,61.2511,21994.0
2022-01-13 14:40:00,68.48,68.57,68.46,68.51,25938.0,61.26,61.3406,61.2422,61.2869,25938.0
2022-01-13 14:50:00,68.5,68.58,68.5,68.53,21948.0,61.2779,61.3495,61.2779,61.3048,21948.0
2022-01-13 15:00:00,68.5,68.5,68.39,68.42,35252.0,61.2779,61.2779,61.1795,61.2064,35252.0
2022-01-13 15:10:00,68.44,68.45,68.33,68.38,23344.0,61.2243,61.2332,61.1259,61.1706,23344.0
2022-01-13 15:20:00,68.38,68.45,68.3,68.35,47638.0,61.1706,61.2332,61.099,61.1438,47638.0
2022-01-13 15:30:00,68.35,68.39,68.3,68.38,43808.0,61.1438,61.1795,61.099,61.1706,43808.0
2022-01-13 15:40:00,68.37,68.37,68.28,68.28,71030.0,61.1616,61.1616,61.0811,61.0811,71030.0
2022-01-13 15:50:00,68.27,68.46,68.23,68.44,364988.0,61.0722,61.2422,61.0364,61.2243,364988.0
2022-01-14 09:30:00,68.21,68.29,67.69,67.96,80350.0,61.0185,61.0901,60.5533,60.7949,80350.0
2022-01-14 09:40:00,68.03,68.38,67.99,68.31,74030.0,60.8575,61.1706,60.8217,61.108,74030.0
2022-01-14 09:50:00,68.32,68.47,68.28,68.45,59256.0,61.1169,61.2511,61.0811,61.2332,59256.0
2022-01-14 10:00:00,68.48,68.8,68.43,68.67,125016.0,61.26,61.5463,61.2153,61.43,125016.0
2022-01-14 10:10:00,68.67,68.75,68.58,68.69,36438.0,61.43,61.5016,61.3495,61.4479,36438.0
2022-01-14 10:20:00,68.71,68.74,68.61,68.71,28378.0,61.4658,61.4926,61.3763,61.4658,28378.0
2022-01-14 10:30:00,68.74,69.05,68.72,69.0,83876.0,61.4926,61.7699,61.4747,61.7252,83876.0
2022-01-14 10:40:00,69.0,69.16,68.98,69.03,52870.0,61.7252,61.8684,61.7073,61.7521,52870.0
2022-01-14 10:50:00,69.01,69.01,68.83,68.92,46726.0,61.7342,61.7342,61.5731,61.6537,46726.0
2022-01-14 11:00:00,68.91,68.98,68.83,68.96,27730.0,61.6447,61.7073,61.5731,61.6894,27730.0
2022-01-14 11:10:00,68.97,68.99,68.83,68.85,61136.0,61.6984,61.7163,61.5731,61.591,61136.0
2022-01-14 11:20:00,68.87,68.89,68.76,68.78,38280.0,61.6089,61.6268,61.5105,61.5284,38280.0
2022-01-14 11:30:00,68.77,68.78,68.57,68.76,21714.0,61.5195,61.5284,61.3406,61.5105,21714.0
2022-01-14 11:40:00,68.71,68.89,68.71,68.89,27904.0,61.4658,61.6268,61.4658,61.6268,27904.0
2022-01-14 11:50:00,68.91,69.06,68.86,68.86,61186.0,61.6447,61.7789,61.6,61.6,61186.0
2022-01-14 12:00:00,68.88,68.92,68.74,68.92,21666.0,61.6179,61.6537,61.4926,61.6537,21666.0
2022-01-14 12:10:00,68.92,69.0,68.88,68.88,28358.0,61.6537,61.7252,61.6179,61.6179,28358.0
2022-01-14 12:20:00,68.83,68.87,68.73,68.77,33890.0,61.5731,61.6089,61.4837,61.5195,33890.0
2022-01-14 12:30:00,68.79,68.79,68.61,68.61,17982.0,61.5374,61.5374,61.3763,61.3763,17982.0
2022-01-14 12:40:00,68.65,68.78,68.64,68.75,33992.0,61.4121,61.5284,61.4032,61.5016,33992.0
2022-01-14 12:50:00,68.75,68.78,68.59,68.71,23582.0,61.5016,61.5284,61.3584,61.4658,23582.0
2022-01-14 13:00:00,68.71,68.76,68.68,68.69,29544.0,61.4658,61.5105,61.439,61.4479,29544.0
2022-01-14 13:10:00,68.71,68.77,68.68,68.7,30644.0,61.4658,61.5195,61.439,61.4569,30644.0
2022-01-14 13:20:00,68.7,68.79,68.69,68.76,26810.0,61.4569,61.5374,61.4479,61.5105,26810.0
2022-01-14 13:30:00,68.79,68.88,68.77,68.81,40578.0,61.5374,61.6179,61.5195,61.5553,40578.0
2022-01-14 13:40:00,68.82,68.92,68.78,68.78,18614.0,61.5642,61.6537,61.5284,61.5284,18614.0
2022-01-14 13:50:00,68.78,68.81,68.74,68.76,111760.0,61.5284,61.5553,61.4926,61.5105,111760.0
2022-01-14 14:00:00,68.76,68.9,68.73,68.83,25190.0,61.5105,61.6358,61.4837,61.5731,25190.0
2022-01-14 14:10:00,68.83,68.99,68.83,68.99,118286.0,61.5731,61.7163,61.5731,61.7163,118286.0
2022-01-14 14:20:00,68.99,69.1,68.94,68.99,32774.0,61.7163,61.8147,61.6715,61.7163,32774.0
2022-01-14 14:30:00,68.99,69.12,68.99,69.02,28000.0,61.7163,61.8326,61.7163,61.7431,28000.0
2022-01-14 14:40:00,69.02,69.03,68.95,69.02,18552.0,61.7431,61.7521,61.6805,61.7431,18552.0
2022-01-14 14:50:00,69.03,69.06,68.94,68.94,41988.0,61.7521,61.7789,61.6715,61.6715,41988.0
2022-01-14 15:00:00,68.97,69.0,68.82,68.82,16704.0,61.6984,61.7252,61.5642,61.5642,16704.0
2022-01-14 15:10:00,68.85,68.96,68.83,68.91,24886.0,61.591,61.6894,61.5731,61.6447,24886.0
2022-01-14 15:20:00,68.91,68.95,68.83,68.89,28130.0,61.6447,61.6805,61.5731,61.6268,28130.0
2022-01-14 15:30:00,68.91,69.02,68.85,69.01,49828.0,61.6447,61.7431,61.591,61.7342,49828.0
2022-01-14 15:40:00,69.01,69.06,68.92,68.96,80604.0,61.7342,61.7789,61.6537,61.6894,80604.0
2022-01-14 15:50:00,68.96,69.06,68.92,68.99,198880.0,61.6894,61.7789,61.6537,61.7163,198880.0
2022-01-18 09:30:00,68.54,68.95,68.23,68.74,67968.0,61.3137,61.6805,61.0364,61.4926,67968.0
2022-01-18 09:40:00,68.64,68.67,68.33,68.42,40174.0,61.4032,61.43,61.1259,61.2064,40174.0
2022-01-18 09:50:00,68.44,68.58,68.4,68.56,25480.0,61.2243,61.3495,61.1885,61.3316,25480.0
2022-01-18 10:00:00,68.52,68.57,68.24,68.24,34576.0,61.2958,61.3406,61.0453,61.0453,34576.0
2022-01-18 10:10:00,68.25,68.41,68.05,68.3,147164.0,61.0543,61.1974,60.8754,61.099,147164.0
2022-01-18 10:20:00,68.3,68.38,68.25,68.38,41362.0,61.099,61.1706,61.0543,61.1706,41362.0
2022-01-18 10:30:00,68.36,68.55,68.33,68.55,36866.0,61.1527,61.3227,61.1259,61.3227,36866.0
2022-01-18 10:40:00,68.54,68.54,68.23,68.27,53262.0,61.3137,61.3137,61.0364,61.0722,53262.0
2022-01-18 10:50:00,68.29,68.33,68.22,68.31,88680.0,61.0901,61.1259,61.0275,61.108,88680.0
2022-01-18 11:00:00,68.29,68.3,68.13,68.22,26408.0,61.0901,61.099,60.9469,61.0275,26408.0
2022-01-18 11:10:00,68.16,68.3,68.14,68.25,37272.0,60.9738,61.099,60.9559,61.0543,37272.0
2022-01-18 11:20:00,68.25,68.34,68.23,68.26,169910.0,61.0543,61.1348,61.0364,61.0632,169910.0
2022-01-18 11:30:00,68.25,68.28,68.08,68.15,27246.0,61.0543,61.0811,60.9022,60.9648,27246.0
2022-01-18 11:40:00,68.14,68.17,68.07,68.08,29646.0,60.9559,60.9827,60.8933,60.9022,29646.0
2022-01-18 11:50:00,68.08,68.09,67.98,68.02,39682.0,60.9022,60.9112,60.8128,60.8485,39682.0
2022-01-18 12:00:00,68.02,68.02,67.92,68.0,18246.0,60.8485,60.8485,60.7591,60.8307,18246.0
2022-01-18 12:10:00,68.01,68.01,67.86,67.88,30862.0,60.8396,60.8396,60.7054,60.7233,30862.0
2022-01-18 12:20:00,67.85,67.85,67.78,67.83,14160.0,60.6965,60.6965,60.6338,60.6786,14160.0
2022-01-18 12:30:00,67.83,68.05,67.83,67.98,32218.0,60.6786,60.8754,60.6786,60.8128,32218.0
2022-01-18 12:40:00,67.99,68.02,67.83,67.85,45086.0,60.8217,60.8485,60.6786,60.6965,45086.0
2022-01-18 12:50:00,67.81,67.92,67.77,67.8,45514.0,60.6607,60.7591,60.6249,60.6517,45514.0
2022-01-18 13:00:00,67.78,68.02,67.78,67.94,26912.0,60.6338,60.8485,60.6338,60.777,26912.0
2022-01-18 13:10:00,67.95,68.01,67.92,67.98,14806.0,60.7859,60.8396,60.7591,60.8128,14806.0
2022-01-18 13:20:00,67.98,68.03,67.84,67.84,64634.0,60.8128,60.8575,60.6875,60.6875,64634.0
2022-01-18 13:30:00,67.83,67.87,67.77,67.86,32658.0,60.6786,60.7144,60.6249,60.7054,32658.0
2022-01-18 13:40:00,67.86,67.95,67.81,67.83,91898.0,60.7054,60.7859,60.6607,60.6786,91898.0
2022-01-18 13:50:00,67.84,67.96,67.72,67.72,212278.0,60.6875,60.7949,60.5802,60.5802,212278.0
2022-01-18 14:00:00,67.72,67.82,67.71,67.8,134860.0,60.5802,60.6696,60.5712,60.6517,134860.0
2022-01-18 14:10:00,67.8,67.96,67.8,67.86,58694.0,60.6517,60.7949,60.6517,60.7054,58694.0
2022-01-18 14:20:00,67.85,67.97,67.8,67.92,135770.0,60.6965,60.8038,60.6517,60.7591,135770.0
2022-01-18 14:30:00,67.92,68.02,67.86,67.92,153260.0,60.7591,60.8485,60.7054,60.7591,153260.0
2022-01-18 14:40:00,67.92,67.92,67.82,67.92,113820.0,60.7591,60.7591,60.6696,60.7591,113820.0
2022-01-18 14:50:00,67.92,68.17,67.83,67.86,210642.0,60.7591,60.9827,60.6786,60.7054,210642.0
2022-01-18 15:00:00,67.88,67.94,67.71,67.81,131722.0,60.7233,60.777,60.5712,60.6607,131722.0
2022-01-18 15:10:00,67.82,67.9,67.72,67.81,104234.0,60.6696,60.7412,60.5802,60.6607,104234.0
2022-01-18 15:20:00,67.81,67.83,67.76,67.8,25184.0,60.6607,60.6786,60.616,60.6517,25184.0
2022-01-18 15:30:00,67.83,67.92,67.81,67.89,37920.0,60.6786,60.7591,60.6607,60.7323,37920.0
2022-01-18 15:40:00,67.87,67.89,67.79,67.85,78000.0,60.7144,60.7323,60.6428,60.6965,78000.0
2022-01-18 15:50:00,67.86,67.91,67.64,67.87,252258.0,60.7054,60.7501,60.5086,60.7144,252258.0
2022-01-19 09:30:00,68.01,68.33,67.85,68.33,46110.0,60.8396,61.1259,60.6965,61.1259,46110.0
2022-01-19 09:40:00,68.32,68.42,68.17,68.32,40336.0,61.1169,61.2064,60.9827,61.1169,40336.0
2022-01-19 09:50:00,68.3,68.36,67.96,68.11,37848.0,61.099,61.1527,60.7949,60.9291,37848.0
2022-01-19 10:00:00,68.18,68.25,67.95,68.11,49374.0,60.9917,61.0543,60.7859,60.9291,49374.0
2022-01-19 10:10:00,68.1,68.11,67.99,68.06,63222.0,60.9201,60.9291,60.8217,60.8843,63222.0
2022-01-19 10:20:00,68.08,68.17,67.95,68.09,38584.0,60.9022,60.9827,60.7859,60.9112,38584.0
2022-01-19 10:30:00,68.08,68.21,68.03,68.19,25706.0,60.9022,61.0185,60.8575,61.0006,25706.0
2022-01-19 10:40:00,68.2,68.44,68.18,68.39,23234.0,61.0096,61.2243,60.9917,61.1795,23234.0
2022-01-19 10:50:00,68.38,68.57,68.33,68.52,25578.0,61.1706,61.3406,61.1259,61.2958,25578.0
2022-01-19 11:00:00,68.55,68.56,68.44,68.48,14054.0,61.3227,61.3316,61.2243,61.26,14054.0
2022-01-19 11:10:00,68.51,68.74,68.49,68.74,40064.0,61.2869,61.4926,61.269,61.4926,40064.0
2022-01-19 11:20:00,68.79,68.91,68.72,68.87,33230.0,61.5374,61.6447,61.4747,61.6089,33230.0
2022-01-19 11:30:00,68.88,68.89,68.74,68.85,44758.0,61.6179,61.6268,61.4926,61.591,44758.0
2022-01-19 11:40:00,68.83,68.95,68.8,68.94,51680.0,61.5731,61.6805,61.5463,61.6715,51680.0
2022-01-19 11:50:00,68.94,68.94,68.78,68.83,67272.0,61.6715,61.6715,61.5284,61.5731,67272.0
2022-01-19 12:00:00,68.86,68.86,68.66,68.66,42028.0,61.6,61.6,61.4211,61.4211,42028.0
2022-01-19 12:10:00,68.64,68.75,68.61,68.66,18686.0,61.4032,61.5016,61.3763,61.4211,18686.0
2022-01-19 12:20:00,68.64,68.79,68.6,68.73,22534.0,61.4032,61.5374,61.3674,61.4837,22534.0
2022-01-19 12:30:00,68.71,68.74,68.53,68.53,13818.0,61.4658,61.4926,61.3048,61.3048,13818.0
2022-01-19 12:40:00,68.52,68.58,68.49,68.53,17620.0,61.2958,61.3495,61.269,61.3048,17620.0
2022-01-19 12:50:00,68.55,68.55,68.43,68.51,17520.0,61.3227,61.3227,61.2153,61.2869,17520.0
2022-01-19 13:00:00,68.5,68.64,68.49,68.61,15508.0,61.2779,61.4032,61.269,61.3763,15508.0
2022-01-19 13:10:00,68.6,68.6,68.44,68.49,30788.0,61.3674,61.3674,61.2243,61.269,30788.0
2022-01-19 13:20:00,68.49,68.49,68.38,68.44,21092.0,61.269,61.269,61.1706,61.2243,21092.0
2022-01-19 13:30:00,68.42,68.42,68.3,68.33,19448.0,61.2064,61.2064,61.099,61.1259,19448.0
2022-01-19 13:40:00,68.34,68.39,68.31,68.31,23960.0,61.1348,61.1795,61.108,61.108,23960.0
2022-01-19 13:50:00,68.3,68.35,68.2,68.22,52230.0,61.099,61.1438,61.0096,61.0275,52230.0
2022-01-19 14:00:00,68.2,68.36,68.17,68.36,45534.0,61.0096,61.1527,60.9827,61.1527,45534.0
2022-01-19 14:10:00,68.36,68.39,68.28,68.38,32640.0,61.1527,61.1795,61.0811,61.1706,32640.0
2022-01-19 14:20:00,68.39,68.44,68.32,68.35,30148.0,61.1795,61.2243,61.1169,61.1438,30148.0
2022-01-19 14:30:00,68.35,68.35,68.2,68.29,30584.0,61.1438,61.1438,61.0096,61.0901,30584.0
2022-01-19 14:40:00,68.28,68.33,68.26,68.33,30214.0,61.0811,61.1259,61.0632,61.1259,30214.0
2022-01-19 14:50:00,68.32,68.43,68.3,68.42,32730.0,61.1169,61.2153,61.099,61.2064,32730.0
2022-01-19 15:00:00,68.43,68.56,68.42,68.51,30626.0,61.2153,61.3316,61.2064,61.2869,30626.0
2022-01-19 15:10:00,68.53,68.61,68.5,68.56,30154.0,61.3048,61.3763,61.2779,61.3316,30154.0
2022-01-19 15:20:00,68.55,68.56,68.42,68.49,61316.0,61.3227,61.3316,61.2064,61.269,61316.0
2022-01-19 15:30:00,68.49,68.49,68.23,68.26,53786.0,61.269,61.269,61.0364,61.0632,53786.0
2022-01-19 15:40:00,68.26,68.27,68.17,68.21,111612.0,61.0632,61.0722,60.9827,61.0185,111612.0
2022-01-19 15:50:00,68.22,68.22,67.91,67.93,316352.0,61.0275,61.0275,60.7501,60.768,316352.0
2022-01-20 09:30:00,67.98,68.21,67.85,67.95,34102.0,60.8128,61.0185,60.6965,60.7859,34102.0
2022-01-20 09:40:00,67.86,68.14,67.86,68.14,17102.0,60.7054,60.9559,60.7054,60.9559,17102.0
2022-01-20 09:50:00,68.16,68.3,68.14,68.26,28528.0,60.9738,61.099,60.9559,61.0632,28528.0
2022-01-20 10:00:00,68.25,68.36,68.16,68.36,33148.0,61.0543,61.1527,60.9738,61.1527,33148.0
2022-01-20 10:10:00,68.33,68.36,68.21,68.26,19020.0,61.1259,61.1527,61.0185,61.0632,19020.0
2022-01-20 10:20:00,68.26,68.29,68.1,68.11,17632.0,61.0632,61.0901,60.9201,60.9291,17632.0
2022-01-20 10:30:00,68.12,68.25,68.12,68.17,14790.0,60.938,61.0543,60.938,60.9827,14790.0
2022-01-20 10:40:00,68.24,68.55,68.24,68.52,35028.0,61.0453,61.3227,61.0453,61.2958,35028.0
2022-01-20 10:50:00,68.5,68.51,68.38,68.47,74170.0,61.2779,61.2869,61.1706,61.2511,74170.0
2022-01-20 11:00:00,68.47,68.52,68.36,68.5,19504.0,61.2511,61.2958,61.1527,61.2779,19504.0
2022-01-20 11:10:00,68.5,68.53,68.39,68.53,22440.0,61.2779,61.3048,61.1795,61.3048,22440.0
2022-01-20 11:20:00,68.53,68.54,68.44,68.47,36270.0,61.3048,61.3137,61.2243,61.2511,36270.0
2022-01-20 11:30:00,68.5,68.55,68.44,68.44,35990.0,61.2779,61.3227,61.2243,61.2243,35990.0
2022-01-20 11:40:00,68.45,68.51,68.37,68.46,22848.0,61.2332,61.2869,61.1616,61.2422,22848.0
2022-01-20 11:50:00,68.44,68.45,68.31,68.39,18510.0,61.2243,61.2332,61.108,61.1795,18510.0
2022-01-20 12:00:00,68.42,68.42,68.31,68.32,17250.0,61.2064,61.2064,61.108,61.1169,17250.0
2022-01-20 12:10:00,68.33,68.38,68.25,68.26,16378.0,61.1259,61.1706,61.0543,61.0632,16378.0
2022-01-20 12:20:00,68.29,68.46,68.27,68.46,11200.0,61.0901,61.2422,61.0722,61.2422,11200.0
2022-01-20 12:30:00,68.44,68.5,68.33,68.35,38830.0,61.2243,61.2779,61.1259,61.1438,38830.0
2022-01-20 12:40:00,68.33,68.4,68.29,68.39,10026.0,61.1259,61.1885,61.0901,61.1795,10026.0
2022-01-20 12:50:00,68.39,68.5,68.38,68.39,18000.0,61.1795,61.2779,61.1706,61.1795,18000.0
2022-01-20 13:00:00,68.4,68.46,68.3,68.44,27836.0,61.1885,61.2422,61.099,61.2243,27836.0
2022-01-20 13:10:00,68.42,68.44,68.32,68.32,23884.0,61.2064,61.2243,61.1169,61.1169,23884.0
2022-01-20 13:20:00,68.34,68.36,68.23,68.36,18260.0,61.1348,61.1527,61.0364,61.1527,18260.0
2022-01-20 13:30:00,68.36,68.42,68.36,68.36,14778.0,61.1527,61.2064,61.1527,61.1527,14778.0
2022-01-20 13:40:00,68.39,68.39,68.2,68.25,16890.0,61.1795,61.1795,61.0096,61.0543,16890.0
2022-01-20 13:50:00,68.3,68.38,68.29,68.36,14870.0,61.099,61.1706,61.0901,61.1527,14870.0
2022-01-20 14:00:00,68.31,68.44,68.31,68.38,25734.0,61.108,61.2243,61.108,61.1706,25734.0
2022-01-20 14:10:00,68.36,68.39,68.27,68.28,37764.0,61.1527,61.1795,61.0722,61.0811,37764.0
2022-01-20 14:20:00,68.28,68.35,68.21,68.27,14930.0,61.0811,61.1438,61.0185,61.0722,14930.0
2022-01-20 14:30:00,68.27,68.27,68.08,68.16,20024.0,61.0722,61.0722,60.9022,60.9738,20024.0
2022-01-20 14:40:00,68.15,68.23,68.14,68.2,22250.0,60.9648,61.0364,60.9559,61.0096,22250.0
2022-01-20 14:50:00,68.22,68.23,68.07,68.07,20592.0,61.0275,61.0364,60.8933,60.8933,20592.0
2022-01-20 15:00:00,68.1,68.13,67.9,67.9,23788.0,60.9201,60.9469,60.7412,60.7412,23788.0
2022-01-20 15:10:00,67.95,67.96,67.74,67.76,113822.0,60.7859,60.7949,60.5981,60.616,113822.0
2022-01-20 15:20:00,67.78,67.89,67.78,67.8,52678.0,60.6338,60.7323,60.6338,60.6517,52678.0
2022-01-20 15:30:00,67.77,67.83,67.66,67.67,50750.0,60.6249,60.6786,60.5265,60.5354,50750.0
2022-01-20 15:40:00,67.67,67.74,67.53,67.55,123252.0,60.5354,60.5981,60.4102,60.4281,123252.0
2022-01-20 15:50:00,67.58,67.77,67.33,67.42,369856.0,60.4549,60.6249,60.2313,60.3118,369856.0
2022-01-21 09:30:00,67.81,67.95,67.67,67.86,188026.0,60.6607,60.7859,60.5354,60.7054,188026.0
2022-01-21 09:40:00,67.83,68.02,67.77,67.97,60698.0,60.6786,60.8485,60.6249,60.8038,60698.0
2022-01-21 09:50:00,67.96,68.45,67.95,68.45,41916.0,60.7949,61.2332,60.7859,61.2332,41916.0
2022-01-21 10:00:00,68.41,68.45,68.1,68.21,36054.0,61.1974,61.2332,60.9201,61.0185,36054.0
2022-01-21 10:10:00,68.17,68.19,67.91,68.04,24808.0,60.9827,61.0006,60.7501,60.8664,24808.0
2022-01-21 10:20:00,68.06,68.33,68.03,68.12,30822.0,60.8843,61.1259,60.8575,60.938,30822.0
2022-01-21 10:30:00,68.12,68.25,68.04,68.04,13484.0,60.938,61.0543,60.8664,60.8664,13484.0
2022-01-21 10:40:00,67.99,68.1,67.88,68.07,20438.0,60.8217,60.9201,60.7233,60.8933,20438.0
2022-01-21 10:50:00,68.1,68.27,68.04,68.11,98814.0,60.9201,61.0722,60.8664,60.9291,98814.0
2022-01-21 11:00:00,68.14,68.17,68.01,68.11,21382.0,60.9559,60.9827,60.8396,60.9291,21382.0
2022-01-21 11:10:00,68.1,68.17,67.96,68.17,11500.0,60.9201,60.9827,60.7949,60.9827,11500.0
2022-01-21 11:20:00,68.09,68.14,67.88,67.99,34588.0,60.9112,60.9559,60.7233,60.8217,34588.0
2022-01-21 11:30:00,68.0,68.01,67.7,67.78,24696.0,60.8307,60.8396,60.5623,60.6338,24696.0
2022-01-21 11:40:00,67.71,67.85,67.65,67.66,56660.0,60.5712,60.6965,60.5176,60.5265,56660.0
2022-01-21 11:50:00,67.64,67.92,67.64,67.88,71966.0,60.5086,60.7591,60.5086,60.7233,71966.0
2022-01-21 12:00:00,67.84,67.89,67.77,67.77,34150.0,60.6875,60.7323,60.6249,60.6249,34150.0
2022-01-21 12:10:00,67.77,68.09,67.76,68.01,41778.0,60.6249,60.9112,60.616,60.8396,41778.0
2022-01-21 12:20:00,67.99,68.19,67.99,68.08,28698.0,60.8217,61.0006,60.8217,60.9022,28698.0
2022-01-21 12:30:00,68.14,68.14,67.96,68.03,117104.0,60.9559,60.9559,60.7949,60.8575,117104.0
2022-01-21 12:40:00,68.06,68.08,67.95,67.95,31042.0,60.8843,60.9022,60.7859,60.7859,31042.0
2022-01-21 12:50:00,67.95,68.02,67.84,67.92,69584.0,60.7859,60.8485,60.6875,60.7591,69584.0
2022-01-21 13:00:00,67.89,68.04,67.86,67.96,28744.0,60.7323,60.8664,60.7054,60.7949,28744.0
2022-01-21 13:10:00,67.98,68.08,67.95,67.96,32088.0,60.8128,60.9022,60.7859,60.7949,32088.0
2022-01-21 13:20:00,67.94,68.05,67.92,68.02,32492.0,60.777,60.8754,60.7591,60.8485,32492.0
2022-01-21 13:30:00,68.03,68.1,68.01,68.08,13108.0,60.8575,60.9201,60.8396,60.9022,13108.0
2022-01-21 13:40:00,68.1,68.21,68.1,68.12,18444.0,60.9201,61.0185,60.9201,60.938,18444.0
2022-01-21 13:50:00,68.14,68.19,67.95,67.98,17524.0,60.9559,61.0006,60.7859,60.8128,17524.0
2022-01-21 14:00:00,67.98,68.09,67.96,68.0,26502.0,60.8128,60.9112,60.7949,60.8307,26502.0
2022-01-21 14:10:00,68.05,68.06,67.98,67.99,13410.0,60.8754,60.8843,60.8128,60.8217,13410.0
2022-01-21 14:20:00,67.98,68.07,67.97,67.99,18990.0,60.8128,60.8933,60.8038,60.8217,18990.0
2022-01-21 14:30:00,67.99,68.07,67.97,68.04,19630.0,60.8217,60.8933,60.8038,60.8664,19630.0
2022-01-21 14:40:00,68.05,68.05,67.88,67.88,12186.0,60.8754,60.8754,60.7233,60.7233,12186.0
2022-01-21 14:50:00,67.85,67.86,67.64,67.64,31174.0,60.6965,60.7054,60.5086,60.5086,31174.0
2022-01-21 15:00:00,67.63,67.75,67.61,67.64,31080.0,60.4997,60.607,60.4818,60.5086,31080.0
2022-01-21 15:10:00,67.59,67.63,67.48,67.6,43282.0,60.4639,60.4997,60.3655,60.4728,43282.0
2022-01-21 15:20:00,67.58,67.6,67.29,67.44,39122.0,60.4549,60.4728,60.1955,60.3297,39122.0
2022-01-21 15:30:00,67.44,67.48,67.33,67.41,38598.0,60.3297,60.3655,60.2313,60.3029,38598.0
2022-01-21 15:40:00,67.42,67.66,67.42,67.54,126624.0,60.3118,60.5265,60.3118,60.4192,126624.0
2022-01-21 15:50:00,67.52,67.67,67.43,67.45,367754.0,60.4013,60.5354,60.3207,60.3386,367754.0
2022-01-24 09:30:00,67.16,67.4,67.09,67.16,95016.0,60.0792,60.2939,60.0166,60.0792,95016.0
2022-01-24 09:40:00,67.14,67.28,66.83,66.94,43590.0,60.0613,60.1866,59.784,59.8824,43590.0
2022-01-24 09:50:00,66.93,66.99,66.72,66.8,77792.0,59.8735,59.9271,59.6856,59.7572,77792.0
2022-01-24 10:00:00,66.78,66.81,66.02,66.05,166308.0,59.7393,59.7661,59.0594,59.0862,166308.0
2022-01-24 10:10:00,65.98,66.17,65.85,66.11,132384.0,59.0236,59.1936,58.9073,59.1399,132384.0
2022-01-24 10:20:00,66.11,66.48,66.05,66.31,103282.0,59.1399,59.4709,59.0862,59.3188,103282.0
2022-01-24 10:30:00,66.26,66.62,66.14,66.58,38858.0,59.2741,59.5961,59.1668,59.5604,38858.0
2022-01-24 10:40:00,66.58,66.58,66.1,66.13,75630.0,59.5604,59.5604,59.131,59.1578,75630.0
2022-01-24 10:50:00,66.13,66.33,66.05,66.11,43490.0,59.1578,59.3367,59.0862,59.1399,43490.0
2022-01-24 11:00:00,66.05,66.25,65.98,66.1,86528.0,59.0862,59.2652,59.0236,59.131,86528.0
2022-01-24 11:10:00,66.1,66.14,65.74,65.88,95506.0,59.131,59.1668,58.8089,58.9342,95506.0
2022-01-24 11:20:00,65.89,66.26,65.88,66.26,38250.0,58.9431,59.2741,58.9342,59.2741,38250.0
2022-01-24 11:30:00,66.26,66.38,66.12,66.12,30628.0,59.2741,59.3815,59.1489,59.1489,30628.0
2022-01-24 11:40:00,66.17,66.17,65.78,65.79,53468.0,59.1936,59.1936,58.8447,58.8537,53468.0
2022-01-24 11:50:00,65.79,66.11,65.78,66.11,30874.0,58.8537,59.1399,58.8447,59.1399,30874.0
2022-01-24 12:00:00,66.16,66.24,65.92,65.96,37078.0,59.1846,59.2562,58.97,59.0057,37078.0
2022-01-24 12:10:00,66.02,66.07,65.91,66.05,20488.0,59.0594,59.1041,58.961,59.0862,20488.0
2022-01-24 12:20:00,66.05,66.14,65.85,65.89,34248.0,59.0862,59.1668,58.9073,58.9431,34248.0
2022-01-24 12:30:00,65.91,65.92,65.58,65.64,22838.0,58.961,58.97,58.6658,58.7195,22838.0
2022-01-24 12:40:00,65.66,65.94,65.66,65.76,38722.0,58.7374,58.9878,58.7374,58.8268,38722.0
2022-01-24 12:50:00,65.75,65.99,65.74,65.77,26066.0,58.8179,59.0326,58.8089,58.8358,26066.0
2022-01-24 13:00:00,65.72,65.78,65.56,65.74,28086.0,58.791,58.8447,58.6479,58.8089,28086.0
2022-01-24 13:10:00,65.73,65.93,65.64,65.88,53078.0,58.8,58.9789,58.7195,58.9342,53078.0
2022-01-24 13:20:00,65.92,66.0,65.64,65.71,43254.0,58.97,59.0415,58.7195,58.7821,43254.0
2022-01-24 13:30:00,65.69,65.74,65.48,65.53,94052.0,58.7642,58.8089,58.5763,58.6211,94052.0
2022-01-24 13:40:00,65.57,65.59,65.31,65.39,60662.0,58.6569,58.6747,58.4243,58.4958,60662.0
2022-01-24 13:50:00,65.39,65.55,65.35,65.5,74592.0,58.4958,58.639,58.46,58.5942,74592.0
2022-01-24 14:00:00,65.5,65.7,65.5,65.64,81904.0,58.5942,58.7731,58.5942,58.7195,81904.0
2022-01-24 14:10:00,65.63,65.66,65.25,65.26,49092.0,58.7105,58.7374,58.3706,58.3795,49092.0
2022-01-24 14:20:00,65.26,65.32,65.17,65.19,34292.0,58.3795,58.4332,58.299,58.3169,34292.0
2022-01-24 14:30:00,65.24,65.38,65.11,65.14,47008.0,58.3616,58.4869,58.2453,58.2722,47008.0
2022-01-24 14:40:00,65.16,65.2,64.97,65.03,58344.0,58.2901,58.3259,58.1201,58.1738,58344.0
2022-01-24 14:50:00,65.04,65.26,64.98,65.25,57186.0,58.1827,58.3795,58.1291,58.3706,57186.0
2022-01-24 15:00:00,65.25,65.41,65.25,65.35,126084.0,58.3706,58.5137,58.3706,58.46,126084.0
2022-01-24 15:10:00,65.35,65.46,65.25,65.29,156746.0,58.46,58.5584,58.3706,58.4064,156746.0
2022-01-24 15:20:00,65.29,65.39,65.13,65.23,216184.0,58.4064,58.4958,58.2632,58.3527,216184.0
2022-01-24 15:30:00,65.21,65.64,65.15,65.58,303142.0,58.3348,58.7195,58.2811,58.6658,303142.0
2022-01-24 15:40:00,65.6,65.64,65.38,65.57,456388.0,58.6837,58.7195,58.4869,58.6569,456388.0
2022-01-24 15:50:00,65.58,65.85,65.56,65.83,929406.0,58.6658,58.9073,58.6479,58.8894,929406.0
2022-01-25 09:30:00,65.47,65.91,65.32,65.58,88770.0,58.5674,58.961,58.4332,58.6658,88770.0
2022-01-25 09:40:00,65.58,65.8,65.44,65.52,33350.0,58.6658,58.8626,58.5406,58.6121,33350.0
2022-01-25 09:50:00,65.47,65.51,65.0,65.13,35612.0,58.5674,58.6032,58.1469,58.2632,35612.0
2022-01-25 10:00:00,65.16,65.22,64.85,64.98,46458.0,58.2901,58.3438,58.0128,58.1291,46458.0
2022-01-25 10:10:00,65.02,65.31,64.89,65.29,46964.0,58.1648,58.4243,58.0485,58.4064,46964.0
2022-01-25 10:20:00,65.27,65.67,65.27,65.67,40572.0,58.3885,58.7463,58.3885,58.7463,40572.0
2022-01-25 10:30:00,65.78,66.05,65.77,66.05,42766.0,58.8447,59.0862,58.8358,59.0862,42766.0
2022-01-25 10:40:00,66.02,66.19,65.99,66.17,48010.0,59.0594,59.2115,59.0326,59.1936,48010.0
2022-01-25 10:50:00,66.17,66.27,66.05,66.14,85950.0,59.1936,59.283,59.0862,59.1668,85950.0
2022-01-25 11:00:00,66.11,66.16,65.73,65.8,36076.0,59.1399,59.1846,58.8,58.8626,36076.0
2022-01-25 11:10:00,65.83,66.02,65.73,66.02,34906.0,58.8894,59.0594,58.8,59.0594,34906.0
2022-01-25 11:20:00,66.02,66.11,65.96,66.03,33882.0,59.0594,59.1399,59.0057,59.0684,33882.0
2022-01-25 11:30:00,66.04,66.04,65.65,65.66,26348.0,59.0773,59.0773,58.7284,58.7374,26348.0
2022-01-25 11:40:00,65.67,65.87,65.64,65.81,21612.0,58.7463,58.9252,58.7195,58.8715,21612.0
2022-01-25 11:50:00,65.8,66.07,65.8,65.86,38196.0,58.8626,59.1041,58.8626,58.9163,38196.0
2022-01-25 12:00:00,65.9,66.27,65.8,66.25,26202.0,58.9521,59.283,58.8626,59.2652,26202.0
2022-01-25 12:10:00,66.25,66.37,66.21,66.32,27270.0,59.2652,59.3725,59.2294,59.3278,27270.0
2022-01-25 12:20:00,66.35,66.69,66.32,66.66,35622.0,59.3546,59.6588,59.3278,59.6319,35622.0
2022-01-25 12:30:00,66.61,66.64,66.48,66.48,40156.0,59.5872,59.614,59.4709,59.4709,40156.0
2022-01-25 12:40:00,66.5,66.52,66.29,66.36,37044.0,59.4888,59.5067,59.3009,59.3636,37044.0
2022-01-25 12:50:00,66.36,66.5,66.33,66.42,52130.0,59.3636,59.4888,59.3367,59.4172,52130.0
2022-01-25 13:00:00,66.5,66.51,66.28,66.32,101668.0,59.4888,59.4977,59.292,59.3278,101668.0
2022-01-25 13:10:00,66.28,66.36,66.22,66.25,34276.0,59.292,59.3636,59.2383,59.2652,34276.0
2022-01-25 13:20:00,66.23,66.53,66.21,66.5,63534.0,59.2473,59.5156,59.2294,59.4888,63534.0
2022-01-25 13:30:00,66.48,66.55,66.46,66.49,37722.0,59.4709,59.5335,59.453,59.4799,37722.0
2022-01-25 13:40:00,66.48,66.79,66.43,66.79,53054.0,59.4709,59.7482,59.4262,59.7482,53054.0
2022-01-25 13:50:00,66.8,66.92,66.72,66.8,65114.0,59.7572,59.8645,59.6856,59.7572,65114.0
2022-01-25 14:00:00,66.82,66.85,66.6,66.62,37054.0,59.7751,59.8019,59.5783,59.5961,37054.0
2022-01-25 14:10:00,66.61,66.8,66.61,66.8,28880.0,59.5872,59.7572,59.5872,59.7572,28880.0
2022-01-25 14:20:00,66.77,66.84,66.68,66.75,45948.0,59.7303,59.793,59.6498,59.7124,45948.0
2022-01-25 14:30:00,66.76,66.89,66.66,66.86,28080.0,59.7214,59.8377,59.6319,59.8108,28080.0
2022-01-25 14:40:00,66.89,67.17,66.89,67.15,103372.0,59.8377,60.0882,59.8377,60.0703,103372.0
2022-01-25 14:50:00,67.2,67.33,67.17,67.31,41672.0,60.115,60.2313,60.0882,60.2134,41672.0
2022-01-25 15:00:00,67.35,67.37,67.16,67.26,44918.0,60.2492,60.2671,60.0792,60.1687,44918.0
2022-01-25 15:10:00,67.22,67.27,67.02,67.14,49740.0,60.1329,60.1776,59.954,60.0613,49740.0
2022-01-25 15:20:00,67.13,67.17,66.85,66.86,46000.0,60.0524,60.0882,59.8019,59.8108,46000.0
2022-01-25 15:30:00,66.85,66.99,66.77,66.96,53266.0,59.8019,59.9271,59.7303,59.9003,53266.0
2022-01-25 15:40:00,66.95,67.04,66.88,66.95,126818.0,59.8914,59.9719,59.8287,59.8914,126818.0
2022-01-25 15:50:00,66.96,67.04,66.79,66.96,502142.0,59.9003,59.9719,59.7482,59.9003,502142.0
2022-01-26 09:30:00,67.01,67.28,66.82,67.24,74894.0,59.945,60.1866,59.7751,60.1508,74894.0
2022-01-26 09:40:00,67.24,67.88,67.14,67.85,32252.0,60.1508,60.7233,60.0613,60.6965,32252.0
2022-01-26 09:50:00,67.92,68.19,67.83,67.89,86642.0,60.7591,61.0006,60.6786,60.7323,86642.0
2022-01-26 10:00:00,67.88,67.99,67.66,67.76,50236.0,60.7233,60.8217,60.5265,60.616,50236.0
2022-01-26 10:10:00,67.73,67.77,67.42,67.64,31500.0,60.5891,60.6249,60.3118,60.5086,31500.0
2022-01-26 10:20:00,67.64,67.82,67.32,67.37,43178.0,60.5086,60.6696,60.2223,60.2671,43178.0
2022-01-26 10:30:00,67.42,67.42,67.11,67.19,39642.0,60.3118,60.3118,60.0345,60.1061,39642.0
2022-01-26 10:40:00,67.21,67.28,67.04,67.25,30542.0,60.1239,60.1866,59.9719,60.1597,30542.0
2022-01-26 10:50:00,67.24,67.32,67.11,67.21,33636.0,60.1508,60.2223,60.0345,60.1239,33636.0
2022-01-26 11:00:00,67.2,67.35,67.12,67.35,20400.0,60.115,60.2492,60.0434,60.2492,20400.0
2022-01-26 11:10:00,67.31,67.6,67.31,67.47,32020.0,60.2134,60.4728,60.2134,60.3565,32020.0
2022-01-26 11:20:00,67.42,67.53,67.32,67.43,26806.0,60.3118,60.4102,60.2223,60.3207,26806.0
2022-01-26 11:30:00,67.44,67.54,67.44,67.52,16392.0,60.3297,60.4192,60.3297,60.4013,16392.0
2022-01-26 11:40:00,67.56,67.67,67.53,67.53,25390.0,60.437,60.5354,60.4102,60.4102,25390.0
2022-01-26 11:50:00,67.53,67.63,67.42,67.58,27432.0,60.4102,60.4997,60.3118,60.4549,27432.0
2022-01-26 12:00:00,67.61,67.64,67.49,67.57,34122.0,60.4818,60.5086,60.3744,60.446,34122.0
2022-01-26 12:10:00,67.57,67.69,67.55,67.61,39288.0,60.446,60.5533,60.4281,60.4818,39288.0
2022-01-26 12:20:00,67.58,67.62,67.41,67.41,26526.0,60.4549,60.4907,60.3029,60.3029,26526.0
2022-01-26 12:30:00,67.45,67.46,67.25,67.25,28036.0,60.3386,60.3476,60.1597,60.1597,28036.0
2022-01-26 12:40:00,67.26,67.3,67.14,67.22,31394.0,60.1687,60.2045,60.0613,60.1329,31394.0
2022-01-26 12:50:00,67.24,67.38,67.24,67.38,23964.0,60.1508,60.276,60.1508,60.276,23964.0
2022-01-26 13:00:00,67.4,67.47,67.32,67.47,19916.0,60.2939,60.3565,60.2223,60.3565,19916.0
2022-01-26 13:10:00,67.49,67.52,67.34,67.37,30032.0,60.3744,60.4013,60.2402,60.2671,30032.0
2022-01-26 13:20:00,67.33,67.42,67.27,67.35,15818.0,60.2313,60.3118,60.1776,60.2492,15818.0
2022-01-26 13:30:00,67.33,67.42,67.33,67.38,14542.0,60.2313,60.3118,60.2313,60.276,14542.0
2022-01-26 13:40:00,67.39,67.49,67.37,67.43,14600.0,60.285,60.3744,60.2671,60.3207,14600.0
2022-01-26 13:50:00,67.42,67.49,67.33,67.46,16194.0,60.3118,60.3744,60.2313,60.3476,16194.0
2022-01-26 14:00:00,67.49,67.67,67.32,67.32,40586.0,60.3744,60.5354,60.2223,60.2223,40586.0
2022-01-26 14:10:00,67.33,67.47,67.21,67.36,32854.0,60.2313,60.3565,60.1239,60.2581,32854.0
2022-01-26 14:20:00,67.36,67.6,67.31,67.42,30350.0,60.2581,60.4728,60.2134,60.3118,30350.0
2022-01-26 14:30:00,67.38,67.58,67.23,67.47,44736.0,60.276,60.4549,60.1418,60.3565,44736.0
2022-01-26 14:40:00,67.44,67.49,67.11,67.19,52994.0,60.3297,60.3744,60.0345,60.1061,52994.0
2022-01-26 14:50:00,67.19,67.27,67.06,67.25,96520.0,60.1061,60.1776,59.9898,60.1597,96520.0
2022-01-26 15:00:00,67.24,67.25,66.73,66.79,61206.0,60.1508,60.1597,59.6946,59.7482,61206.0
2022-01-26 15:10:00,66.79,66.99,66.61,66.71,59754.0,59.7482,59.9271,59.5872,59.6767,59754.0
2022-01-26 15:20:00,66.73,66.95,66.59,66.95,78652.0,59.6946,59.8914,59.5693,59.8914,78652.0
2022-01-26 15:30:00,66.94,67.25,66.89,67.21,109492.0,59.8824,60.1597,59.8377,60.1239,109492.0
2022-01-26 15:40:00,67.21,67.39,67.07,67.22,146908.0,60.1239,60.285,59.9987,60.1329,146908.0
2022-01-26 15:50:00,67.18,67.5,67.17,67.24,335644.0,60.0971,60.3834,60.0882,60.1508,335644.0
2022-01-27 09:30:00,68.19,68.42,67.99,68.24,86198.0,61.0006,61.2064,60.8217,61.0453,86198.0
2022-01-27 09:40:00,68.38,68.68,68.32,68.66,91528.0,61.1706,61.439,61.1169,61.4211,91528.0
2022-01-27 09:50:00,68.66,68.7,68.41,68.45,83710.0,61.4211,61.4569,61.1974,61.2332,83710.0
2022-01-27 10:00:00,68.5,68.7,68.31,68.54,111234.0,61.2779,61.4569,61.108,61.3137,111234.0
2022-01-27 10:10:00,68.53,68.67,68.44,68.55,41192.0,61.3048,61.43,61.2243,61.3227,41192.0
2022-01-27 10:20:00,68.51,68.62,68.28,68.28,44056.0,61.2869,61.3853,61.0811,61.0811,44056.0
2022-01-27 10:30:00,68.26,68.39,68.17,68.21,23334.0,61.0632,61.1795,60.9827,61.0185,23334.0
2022-01-27 10:40:00,68.23,68.48,68.22,68.32,36884.0,61.0364,61.26,61.0275,61.1169,36884.0
2022-01-27 10:50:00,68.35,68.47,68.3,68.39,31354.0,61.1438,61.2511,61.099,61.1795,31354.0
2022-01-27 11:00:00,68.43,68.72,68.42,68.61,70716.0,61.2153,61.4747,61.2064,61.3763,70716.0
2022-01-27 11:10:00,68.64,68.67,68.37,68.5,63768.0,61.4032,61.43,61.1616,61.2779,63768.0
2022-01-27 11:20:00,68.48,68.5,68.07,68.1,37850.0,61.26,61.2779,60.8933,60.9201,37850.0
2022-01-27 11:30:00,68.14,68.34,68.11,68.21,27850.0,60.9559,61.1348,60.9291,61.0185,27850.0
2022-01-27 11:40:00,68.14,68.33,68.14,68.3,31428.0,60.9559,61.1259,60.9559,61.099,31428.0
2022-01-27 11:50:00,68.27,68.61,68.27,68.58,33672.0,61.0722,61.3763,61.0722,61.3495,33672.0
2022-01-27 12:00:00,68.57,68.66,68.54,68.56,42254.0,61.3406,61.4211,61.3137,61.3316,42254.0
2022-01-27 12:10:00,68.54,68.55,68.2,68.2,22688.0,61.3137,61.3227,61.0096,61.0096,22688.0
2022-01-27 12:20:00,68.17,68.33,68.11,68.2,26646.0,60.9827,61.1259,60.9291,61.0096,26646.0
2022-01-27 12:30:00,68.22,68.26,67.85,67.86,24654.0,61.0275,61.0632,60.6965,60.7054,24654.0
2022-01-27 12:40:00,67.82,67.86,67.72,67.76,21954.0,60.6696,60.7054,60.5802,60.616,21954.0
2022-01-27 12:50:00,67.81,67.91,67.67,67.88,36662.0,60.6607,60.7501,60.5354,60.7233,36662.0
2022-01-27 13:00:00,67.88,67.88,67.52,67.58,113204.0,60.7233,60.7233,60.4013,60.4549,113204.0
2022-01-27 13:10:00,67.65,67.8,67.57,67.57,41860.0,60.5176,60.6517,60.446,60.446,41860.0
2022-01-27 13:20:00,67.58,67.58,67.44,67.52,23772.0,60.4549,60.4549,60.3297,60.4013,23772.0
2022-01-27 13:30:00,67.52,67.74,67.52,67.67,65722.0,60.4013,60.5981,60.4013,60.5354,65722.0
2022-01-27 13:40:00,67.7,67.82,67.67,67.76,28756.0,60.5623,60.6696,60.5354,60.616,28756.0
2022-01-27 13:50:00,67.72,67.87,67.65,67.74,55498.0,60.5802,60.7144,60.5176,60.5981,55498.0
2022-01-27 14:00:00,67.79,68.08,67.79,68.04,44472.0,60.6428,60.9022,60.6428,60.8664,44472.0
2022-01-27 14:10:00,68.08,68.08,67.88,67.95,30578.0,60.9022,60.9022,60.7233,60.7859,30578.0
2022-01-27 14:20:00,67.91,67.94,67.76,67.86,38538.0,60.7501,60.777,60.616,60.7054,38538.0
2022-01-27 14:30:00,67.87,67.97,67.78,67.89,32712.0,60.7144,60.8038,60.6338,60.7323,32712.0
2022-01-27 14:40:00,67.92,68.06,67.91,68.05,31904.0,60.7591,60.8843,60.7501,60.8754,31904.0
2022-01-27 14:50:00,68.05,68.05,67.72,67.81,54916.0,60.8754,60.8754,60.5802,60.6607,54916.0
2022-01-27 15:00:00,67.86,68.08,67.86,67.89,54110.0,60.7054,60.9022,60.7054,60.7323,54110.0
2022-01-27 15:10:00,67.92,67.92,67.56,67.75,67446.0,60.7591,60.7591,60.437,60.607,67446.0
2022-01-27 15:20:00,67.83,68.09,67.67,68.01,57288.0,60.6786,60.9112,60.5354,60.8396,57288.0
2022-01-27 15:30:00,68.01,68.09,67.86,67.92,60398.0,60.8396,60.9112,60.7054,60.7591,60398.0
2022-01-27 15:40:00,67.93,68.14,67.84,68.0,114956.0,60.768,60.9559,60.6875,60.8307,114956.0
2022-01-27 15:50:00,67.95,68.03,67.83,67.98,392754.0,60.7859,60.8575,60.6786,60.8128,392754.0
2022-01-28 09:30:00,67.75,67.75,67.19,67.42,61204.0,60.607,60.607,60.1061,60.3118,61204.0
2022-01-28 09:40:00,67.37,67.46,67.23,67.33,64766.0,60.2671,60.3476,60.1418,60.2313,64766.0
2022-01-28 09:50:00,67.33,67.46,67.17,67.28,53706.0,60.2313,60.3476,60.0882,60.1866,53706.0
2022-01-28 10:00:00,67.26,67.58,67.25,67.53,48538.0,60.1687,60.4549,60.1597,60.4102,48538.0
2022-01-28 10:10:00,67.54,67.69,67.39,67.5,58654.0,60.4192,60.5533,60.285,60.3834,58654.0
2022-01-28 10:20:00,67.54,67.69,67.39,67.69,45490.0,60.4192,60.5533,60.285,60.5533,45490.0
2022-01-28 10:30:00,67.66,67.78,67.56,67.56,30384.0,60.5265,60.6338,60.437,60.437,30384.0
2022-01-28 10:40:00,67.54,67.54,67.19,67.46,33044.0,60.4192,60.4192,60.1061,60.3476,33044.0
2022-01-28 10:50:00,67.45,67.63,67.39,67.51,38124.0,60.3386,60.4997,60.285,60.3923,38124.0
2022-01-28 11:00:00,67.5,67.67,67.39,67.43,30356.0,60.3834,60.5354,60.285,60.3207,30356.0
2022-01-28 11:10:00,67.37,67.42,67.06,67.17,46130.0,60.2671,60.3118,59.9898,60.0882,46130.0
2022-01-28 11:20:00,67.22,67.36,67.13,67.36,44106.0,60.1329,60.2581,60.0524,60.2581,44106.0
2022-01-28 11:30:00,67.36,67.51,67.31,67.42,30420.0,60.2581,60.3923,60.2134,60.3118,30420.0
2022-01-28 11:40:00,67.38,67.62,67.38,67.57,12726.0,60.276,60.4907,60.276,60.446,12726.0
2022-01-28 11:50:00,67.58,67.72,67.45,67.57,36688.0,60.4549,60.5802,60.3386,60.446,36688.0
2022-01-28 12:00:00,67.64,67.75,67.53,67.74,32556.0,60.5086,60.607,60.4102,60.5981,32556.0
2022-01-28 12:10:00,67.75,67.81,67.6,67.73,38420.0,60.607,60.6607,60.4728,60.5891,38420.0
2022-01-28 12:20:00,67.73,67.75,67.63,67.74,26252.0,60.5891,60.607,60.4997,60.5981,26252.0
2022-01-28 12:30:00,67.69,67.72,67.5,67.6,93076.0,60.5533,60.5802,60.3834,60.4728,93076.0
2022-01-28 12:40:00,67.61,67.61,67.35,67.36,23106.0,60.4818,60.4818,60.2492,60.2581,23106.0
2022-01-28 12:50:00,67.36,67.61,67.35,67.53,22062.0,60.2581,60.4818,60.2492,60.4102,22062.0
2022-01-28 13:00:00,67.55,67.82,67.55,67.78,88910.0,60.4281,60.6696,60.4281,60.6338,88910.0
2022-01-28 13:10:00,67.77,67.77,67.66,67.67,190974.0,60.6249,60.6249,60.5265,60.5354,190974.0
2022-01-28 13:20:00,67.65,67.8,67.58,67.77,18728.0,60.5176,60.6517,60.4549,60.6249,18728.0
2022-01-28 13:30:00,67.83,67.89,67.8,67.86,12616.0,60.6786,60.7323,60.6517,60.7054,12616.0
2022-01-28 13:40:00,67.83,67.99,67.83,67.96,24210.0,60.6786,60.8217,60.6786,60.7949,24210.0
2022-01-28 13:50:00,67.95,68.02,67.88,67.89,22880.0,60.7859,60.8485,60.7233,60.7323,22880.0
2022-01-28 14:00:00,67.88,67.95,67.78,67.82,77184.0,60.7233,60.7859,60.6338,60.6696,77184.0
2022-01-28 14:10:00,67.82,67.86,67.63,67.71,159824.0,60.6696,60.7054,60.4997,60.5712,159824.0
2022-01-28 14:20:00,67.72,67.72,67.61,67.63,21964.0,60.5802,60.5802,60.4818,60.4997,21964.0
2022-01-28 14:30:00,67.61,67.7,67.56,67.69,41676.0,60.4818,60.5623,60.437,60.5533,41676.0
2022-01-28 14:40:00,67.72,67.92,67.72,67.92,24562.0,60.5802,60.7591,60.5802,60.7591,24562.0
2022-01-28 14:50:00,67.9,68.05,67.89,68.03,24706.0,60.7412,60.8754,60.7323,60.8575,24706.0
2022-01-28 15:00:00,68.03,68.07,67.95,68.03,32066.0,60.8575,60.8933,60.7859,60.8575,32066.0
2022-01-28 15:10:00,68.03,68.08,67.86,68.06,78596.0,60.8575,60.9022,60.7054,60.8843,78596.0
2022-01-28 15:20:00,68.05,68.16,68.0,68.02,77962.0,60.8754,60.9738,60.8307,60.8485,77962.0
2022-01-28 15:30:00,68.01,68.17,67.95,68.07,77862.0,60.8396,60.9827,60.7859,60.8933,77862.0
2022-01-28 15:40:00,68.08,68.44,68.05,68.42,211628.0,60.9022,61.2243,60.8754,61.2064,211628.0
2022-01-28 15:50:00,68.45,68.49,68.26,68.43,344672.0,61.2332,61.269,61.0632,61.2153,344672.0
2022-01-31 09:30:00,67.88,68.47,67.74,68.47,78740.0,60.7233,61.2511,60.5981,61.2511,78740.0
2022-01-31 09:40:00,68.39,68.62,68.31,68.42,33310.0,61.1795,61.3853,61.108,61.2064,33310.0
2022-01-31 09:50:00,68.35,68.54,68.26,68.42,72296.0,61.1438,61.3137,61.0632,61.2064,72296.0
2022-01-31 10:00:00,68.46,68.57,68.08,68.11,54272.0,61.2422,61.3406,60.9022,60.9291,54272.0
2022-01-31 10:10:00,68.17,68.47,68.17,68.42,35506.0,60.9827,61.2511,60.9827,61.2064,35506.0
2022-01-31 10:20:00,68.42,68.54,68.26,68.33,43558.0,61.2064,61.3137,61.0632,61.1259,43558.0
2022-01-31 10:30:00,68.3,68.31,68.19,68.19,26746.0,61.099,61.108,61.0006,61.0006,26746.0
2022-01-31 10:40:00,68.16,68.22,68.11,68.22,90040.0,60.9738,61.0275,60.9291,61.0275,90040.0
2022-01-31 10:50:00,68.22,68.39,68.17,68.23,32056.0,61.0275,61.1795,60.9827,61.0364,32056.0
2022-01-31 11:00:00,68.26,68.26,68.14,68.26,30666.0,61.0632,61.0632,60.9559,61.0632,30666.0
2022-01-31 11:10:00,68.25,68.5,68.23,68.5,19292.0,61.0543,61.2779,61.0364,61.2779,19292.0
2022-01-31 11:20:00,68.42,68.56,68.36,68.41,35688.0,61.2064,61.3316,61.1527,61.1974,35688.0
2022-01-31 11:30:00,68.45,68.48,68.24,68.32,24974.0,61.2332,61.26,61.0453,61.1169,24974.0
2022-01-31 11:40:00,68.32,68.46,68.29,68.32,92632.0,61.1169,61.2422,61.0901,61.1169,92632.0
2022-01-31 11:50:00,68.36,68.4,68.28,68.33,36008.0,61.1527,61.1885,61.0811,61.1259,36008.0
2022-01-31 12:00:00,68.32,68.32,68.19,68.24,38676.0,61.1169,61.1169,61.0006,61.0453,38676.0
2022-01-31 12:10:00,68.27,68.38,68.17,68.33,138960.0,61.0722,61.1706,60.9827,61.1259,138960.0
2022-01-31 12:20:00,68.33,68.38,68.25,68.28,356644.0,61.1259,61.1706,61.0543,61.0811,356644.0
2022-01-31 12:30:00,68.28,68.28,68.18,68.27,29474.0,61.0811,61.0811,60.9917,61.0722,29474.0
2022-01-31 12:40:00,68.3,68.31,68.21,68.25,30844.0,61.099,61.108,61.0185,61.0543,30844.0
2022-01-31 12:50:00,68.24,68.35,68.21,68.26,40782.0,61.0453,61.1438,61.0185,61.0632,40782.0
2022-01-31 13:00:00,68.3,68.32,68.17,68.23,32022.0,61.099,61.1169,60.9827,61.0364,32022.0
2022-01-31 13:10:00,68.25,68.3,68.19,68.25,62702.0,61.0543,61.099,61.0006,61.0543,62702.0
2022-01-31 13:20:00,68.27,68.3,68.16,68.25,238364.0,61.0722,61.099,60.9738,61.0543,238364.0
2022-01-31 13:30:00,68.27,68.38,68.23,68.3,441234.0,61.0722,61.1706,61.0364,61.099,441234.0
2022-01-31 13:40:00,68.27,68.33,68.21,68.25,48192.0,61.0722,61.1259,61.0185,61.0543,48192.0
2022-01-31 13:50:00,68.25,68.39,68.22,68.39,270764.0,61.0543,61.1795,61.0275,61.1795,270764.0
2022-01-31 14:00:00,68.39,68.75,68.39,68.68,70884.0,61.1795,61.5016,61.1795,61.439,70884.0
2022-01-31 14:10:00,68.68,68.71,68.58,68.61,32688.0,61.439,61.4658,61.3495,61.3763,32688.0
2022-01-31 14:20:00,68.64,68.8,68.64,68.78,34930.0,61.4032,61.5463,61.4032,61.5284,34930.0
2022-01-31 14:30:00,68.8,68.82,68.71,68.81,53464.0,61.5463,61.5642,61.4658,61.5553,53464.0
2022-01-31 14:40:00,68.8,68.95,68.75,68.91,64432.0,61.5463,61.6805,61.5016,61.6447,64432.0
2022-01-31 14:50:00,68.92,69.01,68.92,68.98,57248.0,61.6537,61.7342,61.6537,61.7073,57248.0
2022-01-31 15:00:00,68.98,69.15,68.98,69.11,92636.0,61.7073,61.8594,61.7073,61.8236,92636.0
2022-01-31 15:10:00,69.1,69.13,68.8,68.9,44556.0,61.8147,61.8415,61.5463,61.6358,44556.0
2022-01-31 15:20:00,68.93,68.97,68.72,68.76,46496.0,61.6626,61.6984,61.4747,61.5105,46496.0
2022-01-31 15:30:00,68.77,68.78,68.67,68.7,85196.0,61.5195,61.5284,61.43,61.4569,85196.0
2022-01-31 15:40:00,68.7,68.88,68.66,68.88,118622.0,61.4569,61.6179,61.4211,61.6179,118622.0
2022-01-31 15:50:00,68.85,69.11,68.72,69.07,540140.0,61.591,61.8236,61.4747,61.7878,540140.0
2022-02-01 09:30:00,68.89,69.38,68.39,69.29,98862.0,61.6268,62.0652,61.1795,61.9846,98862.0
2022-02-01 09:40:00,69.24,69.25,68.78,68.78,37266.0,61.9399,61.9489,61.5284,61.5284,37266.0
2022-02-01 09:50:00,68.83,68.97,68.73,68.74,33310.0,61.5731,61.6984,61.4837,61.4926,33310.0
2022-02-01 10:00:00,68.77,68.81,68.41,68.61,82690.0,61.5195,61.5553,61.1974,61.3763,82690.0
2022-02-01 10:10:00,68.62,68.77,68.6,68.62,52554.0,61.3853,61.5195,61.3674,61.3853,52554.0
2022-02-01 10:20:00,68.63,68.77,68.31,68.36,71136.0,61.3942,61.5195,61.108,61.1527,71136.0
2022-02-01 10:30:00,68.32,68.68,68.19,68.61,49136.0,61.1169,61.439,61.0006,61.3763,49136.0
2022-02-01 10:40:00,68.64,68.76,68.5,68.66,37502.0,61.4032,61.5105,61.2779,61.4211,37502.0
2022-02-01 10:50:00,68.64,68.81,68.61,68.77,55610.0,61.4032,61.5553,61.3763,61.5195,55610.0
2022-02-01 11:00:00,68.78,68.78,68.42,68.48,37162.0,61.5284,61.5284,61.2064,61.26,37162.0
2022-02-01 11:10:00,68.47,68.53,68.17,68.23,70856.0,61.2511,61.3048,60.9827,61.0364,70856.0
2022-02-01 11:20:00,68.25,68.31,68.11,68.14,48122.0,61.0543,61.108,60.9291,60.9559,48122.0
2022-02-01 11:30:00,68.13,68.25,68.05,68.13,33274.0,60.9469,61.0543,60.8754,60.9469,33274.0
2022-02-01 11:40:00,68.11,68.25,68.06,68.15,37120.0,60.9291,61.0543,60.8843,60.9648,37120.0
2022-02-01 11:50:00,68.14,68.27,68.11,68.19,80176.0,60.9559,61.0722,60.9291,61.0006,80176.0
2022-02-01 12:00:00,68.2,68.32,68.19,68.19,63184.0,61.0096,61.1169,61.0006,61.0006,63184.0
2022-02-01 12:10:00,68.19,68.2,68.01,68.07,105476.0,61.0006,61.0096,60.8396,60.8933,105476.0
2022-02-01 12:20:00,68.07,68.18,68.01,68.14,74108.0,60.8933,60.9917,60.8396,60.9559,74108.0
2022-02-01 12:30:00,68.14,68.14,67.92,68.04,37712.0,60.9559,60.9559,60.7591,60.8664,37712.0
2022-02-01 12:40:00,68.03,68.1,67.99,68.04,24684.0,60.8575,60.9201,60.8217,60.8664,24684.0
2022-02-01 12:50:00,68.06,68.06,67.92,67.94,38552.0,60.8843,60.8843,60.7591,60.777,38552.0
2022-02-01 13:00:00,67.94,68.0,67.92,67.93,27806.0,60.777,60.8307,60.7591,60.768,27806.0
2022-02-01 13:10:00,67.93,68.13,67.89,68.07,37986.0,60.768,60.9469,60.7323,60.8933,37986.0
2022-02-01 13:20:00,68.07,68.17,68.03,68.13,12962.0,60.8933,60.9827,60.8575,60.9469,12962.0
2022-02-01 13:30:00,68.14,68.35,68.14,68.22,32268.0,60.9559,61.1438,60.9559,61.0275,32268.0
2022-02-01 13:40:00,68.23,68.42,68.21,68.32,31116.0,61.0364,61.2064,61.0185,61.1169,31116.0
2022-02-01 13:50:00,68.33,68.42,68.32,68.38,32864.0,61.1259,61.2064,61.1169,61.1706,32864.0
2022-02-01 14:00:00,68.36,68.36,68.21,68.23,31968.0,61.1527,61.1527,61.0185,61.0364,31968.0
2022-02-01 14:10:00,68.22,68.28,68.11,68.19,36646.0,61.0275,61.0811,60.9291,61.0006,36646.0
2022-02-01 14:20:00,68.2,68.33,68.17,68.32,34208.0,61.0096,61.1259,60.9827,61.1169,34208.0
2022-02-01 14:30:00,68.3,68.31,68.13,68.13,15476.0,61.099,61.108,60.9469,60.9469,15476.0
2022-02-01 14:40:00,68.14,68.19,68.11,68.11,35962.0,60.9559,61.0006,60.9291,60.9291,35962.0
2022-02-01 14:50:00,68.11,68.3,68.08,68.3,107704.0,60.9291,61.099,60.9022,61.099,107704.0
2022-02-01 15:00:00,68.3,68.36,68.17,68.24,45090.0,61.099,61.1527,60.9827,61.0453,45090.0
2022-02-01 15:10:00,68.27,68.29,68.16,68.22,50510.0,61.0722,61.0901,60.9738,61.0275,50510.0
2022-02-01 15:20:00,68.22,68.29,68.15,68.18,55744.0,61.0275,61.0901,60.9648,60.9917,55744.0
2022-02-01 15:30:00,68.19,68.23,68.03,68.03,83348.0,61.0006,61.0364,60.8575,60.8575,83348.0
2022-02-01 15:40:00,68.03,68.23,67.97,68.22,130412.0,60.8575,61.0364,60.8038,61.0275,130412.0
2022-02-01 15:50:00,68.23,68.23,67.98,68.02,472612.0,61.0364,61.0364,60.8128,60.8485,472612.0
2022-02-02 09:30:00,68.11,68.27,67.88,68.26,98084.0,60.9291,61.0722,60.7233,61.0632,98084.0
2022-02-02 09:40:00,68.41,68.42,68.07,68.26,66836.0,61.1974,61.2064,60.8933,61.0632,66836.0
2022-02-02 09:50:00,68.3,68.3,68.08,68.2,18684.0,61.099,61.099,60.9022,61.0096,18684.0
2022-02-02 10:00:00,68.2,68.42,68.14,68.23,48240.0,61.0096,61.2064,60.9559,61.0364,48240.0
2022-02-02 10:10:00,68.14,68.36,68.06,68.2,52312.0,60.9559,61.1527,60.8843,61.0096,52312.0
2022-02-02 10:20:00,68.22,68.35,68.19,68.24,43604.0,61.0275,61.1438,61.0006,61.0453,43604.0
2022-02-02 10:30:00,68.26,68.51,68.24,68.49,40722.0,61.0632,61.2869,61.0453,61.269,40722.0
2022-02-02 10:40:00,68.49,68.78,68.49,68.78,34528.0,61.269,61.5284,61.269,61.5284,34528.0
2022-02-02 10:50:00,68.76,68.88,68.73,68.83,39196.0,61.5105,61.6179,61.4837,61.5731,39196.0
2022-02-02 11:00:00,68.83,68.98,68.78,68.95,38536.0,61.5731,61.7073,61.5284,61.6805,38536.0
2022-02-02 11:10:00,68.96,69.14,68.95,69.03,41352.0,61.6894,61.8505,61.6805,61.7521,41352.0
2022-02-02 11:20:00,69.08,69.24,68.96,69.16,29644.0,61.7968,61.9399,61.6894,61.8684,29644.0
2022-02-02 11:30:00,69.17,69.17,68.95,69.01,28418.0,61.8773,61.8773,61.6805,61.7342,28418.0
2022-02-02 11:40:00,69.04,69.2,69.03,69.14,25988.0,61.761,61.9041,61.7521,61.8505,25988.0
2022-02-02 11:50:00,69.09,69.09,68.95,68.98,15314.0,61.8057,61.8057,61.6805,61.7073,15314.0
2022-02-02 12:00:00,68.95,69.04,68.93,68.96,26876.0,61.6805,61.761,61.6626,61.6894,26876.0
2022-02-02 12:10:00,68.97,69.01,68.89,68.95,27914.0,61.6984,61.7342,61.6268,61.6805,27914.0
2022-02-02 12:20:00,68.92,68.97,68.86,68.96,19372.0,61.6537,61.6984,61.6,61.6894,19372.0
2022-02-02 12:30:00,68.94,69.1,68.94,69.06,28692.0,61.6715,61.8147,61.6715,61.7789,28692.0
2022-02-02 12:40:00,69.06,69.09,68.93,68.95,31666.0,61.7789,61.8057,61.6626,61.6805,31666.0
2022-02-02 12:50:00,68.94,68.94,68.83,68.93,26238.0,61.6715,61.6715,61.5731,61.6626,26238.0
2022-02-02 13:00:00,68.97,69.05,68.94,68.94,20956.0,61.6984,61.7699,61.6715,61.6715,20956.0
2022-02-02 13:10:00,68.96,69.01,68.83,68.83,28154.0,61.6894,61.7342,61.5731,61.5731,28154.0
2022-02-02 13:20:00,68.85,69.0,68.81,68.95,40878.0,61.591,61.7252,61.5553,61.6805,40878.0
2022-02-02 13:30:00,68.99,69.07,68.96,69.07,66152.0,61.7163,61.7878,61.6894,61.7878,66152.0
2022-02-02 13:40:00,69.07,69.14,68.92,68.93,39238.0,61.7878,61.8505,61.6537,61.6626,39238.0
2022-02-02 13:50:00,68.92,69.08,68.92,69.03,34130.0,61.6537,61.7968,61.6537,61.7521,34130.0
2022-02-02 14:00:00,69.03,69.03,68.86,68.89,38596.0,61.7521,61.7521,61.6,61.6268,38596.0
2022-02-02 14:10:00,68.91,69.04,68.89,69.02,52638.0,61.6447,61.761,61.6268,61.7431,52638.0
2022-02-02 14:20:00,69.05,69.31,69.01,69.08,73892.0,61.7699,62.0025,61.7342,61.7968,73892.0
2022-02-02 14:30:00,69.1,69.12,69.01,69.05,46392.0,61.8147,61.8326,61.7342,61.7699,46392.0
2022-02-02 14:40:00,69.08,69.11,69.01,69.03,26230.0,61.7968,61.8236,61.7342,61.7521,26230.0
2022-02-02 14:50:00,69.06,69.16,69.02,69.07,26938.0,61.7789,61.8684,61.7431,61.7878,26938.0
2022-02-02 15:00:00,69.07,69.07,69.01,69.05,33302.0,61.7878,61.7878,61.7342,61.7699,33302.0
2022-02-02 15:10:00,69.05,69.11,68.96,69.1,68182.0,61.7699,61.8236,61.6894,61.8147,68182.0
2022-02-02 15:20:00,69.13,69.15,69.0,69.05,36830.0,61.8415,61.8594,61.7252,61.7699,36830.0
2022-02-02 15:30:00,69.1,69.21,69.05,69.14,49788.0,61.8147,61.9131,61.7699,61.8505,49788.0
2022-02-02 15:40:00,69.14,69.23,69.05,69.14,100972.0,61.8505,61.931,61.7699,61.8505,100972.0
2022-02-02 15:50:00,69.17,69.22,68.97,69.1,377636.0,61.8773,61.922,61.6984,61.8147,377636.0
2022-02-03 09:30:00,69.03,69.14,68.64,68.75,66260.0,61.7521,61.8505,61.4032,61.5016,66260.0
2022-02-03 09:40:00,68.73,68.82,68.45,68.45,14426.0,61.4837,61.5642,61.2332,61.2332,14426.0
2022-02-03 09:50:00,68.46,68.74,68.46,68.61,35682.0,61.2422,61.4926,61.2422,61.3763,35682.0
2022-02-03 10:00:00,68.58,68.73,68.53,68.67,18182.0,61.3495,61.4837,61.3048,61.43,18182.0
2022-02-03 10:10:00,68.72,68.77,68.48,68.52,31314.0,61.4747,61.5195,61.26,61.2958,31314.0
2022-02-03 10:20:00,68.5,68.77,68.47,68.69,24056.0,61.2779,61.5195,61.2511,61.4479,24056.0
2022-02-03 10:30:00,68.67,68.97,68.67,68.96,25382.0,61.43,61.6984,61.43,61.6894,25382.0
2022-02-03 10:40:00,68.96,69.11,68.94,69.0,45210.0,61.6894,61.8236,61.6715,61.7252,45210.0
2022-02-03 10:50:00,69.03,69.05,68.81,68.83,17880.0,61.7521,61.7699,61.5553,61.5731,17880.0
2022-02-03 11:00:00,68.81,68.9,68.77,68.9,18100.0,61.5553,61.6358,61.5195,61.6358,18100.0
2022-02-03 11:10:00,68.89,68.93,68.72,68.72,26484.0,61.6268,61.6626,61.4747,61.4747,26484.0
2022-02-03 11:20:00,68.72,68.86,68.72,68.83,22660.0,61.4747,61.6,61.4747,61.5731,22660.0
2022-02-03 11:30:00,68.83,68.92,68.76,68.85,26000.0,61.5731,61.6537,61.5105,61.591,26000.0
2022-02-03 11:40:00,68.87,68.87,68.61,68.66,13848.0,61.6089,61.6089,61.3763,61.4211,13848.0
2022-02-03 11:50:00,68.66,68.81,68.61,68.8,23682.0,61.4211,61.5553,61.3763,61.5463,23682.0
2022-02-03 12:00:00,68.79,68.83,68.68,68.69,19952.0,61.5374,61.5731,61.439,61.4479,19952.0
2022-02-03 12:10:00,68.69,68.71,68.58,68.65,15168.0,61.4479,61.4658,61.3495,61.4121,15168.0
2022-02-03 12:20:00,68.64,68.78,68.61,68.77,22058.0,61.4032,61.5284,61.3763,61.5195,22058.0
2022-02-03 12:30:00,68.75,68.75,68.64,68.71,11380.0,61.5016,61.5016,61.4032,61.4658,11380.0
2022-02-03 12:40:00,68.72,68.76,68.57,68.57,19152.0,61.4747,61.5105,61.3406,61.3406,19152.0
2022-02-03 12:50:00,68.6,68.72,68.6,68.72,18508.0,61.3674,61.4747,61.3674,61.4747,18508.0
2022-02-03 13:00:00,68.73,68.81,68.67,68.71,26510.0,61.4837,61.5553,61.43,61.4658,26510.0
2022-02-03 13:10:00,68.7,68.7,68.57,68.61,18580.0,61.4569,61.4569,61.3406,61.3763,18580.0
2022-02-03 13:20:00,68.63,68.64,68.44,68.49,17274.0,61.3942,61.4032,61.2243,61.269,17274.0
2022-02-03 13:30:00,68.51,68.63,68.5,68.59,20478.0,61.2869,61.3942,61.2779,61.3584,20478.0
2022-02-03 13:40:00,68.59,68.73,68.58,68.68,12000.0,61.3584,61.4837,61.3495,61.439,12000.0
2022-02-03 13:50:00,68.71,68.79,68.6,68.64,25836.0,61.4658,61.5374,61.3674,61.4032,25836.0
2022-02-03 14:00:00,68.67,68.67,68.5,68.6,20386.0,61.43,61.43,61.2779,61.3674,20386.0
2022-02-03 14:10:00,68.6,68.8,68.59,68.75,27582.0,61.3674,61.5463,61.3584,61.5016,27582.0
2022-02-03 14:20:00,68.8,68.86,68.68,68.72,51792.0,61.5463,61.6,61.439,61.4747,51792.0
2022-02-03 14:30:00,68.72,68.72,68.55,68.69,44788.0,61.4747,61.4747,61.3227,61.4479,44788.0
2022-02-03 14:40:00,68.69,68.71,68.54,68.64,29062.0,61.4479,61.4658,61.3137,61.4032,29062.0
2022-02-03 14:50:00,68.61,68.67,68.58,68.66,23186.0,61.3763,61.43,61.3495,61.4211,23186.0
2022-02-03 15:00:00,68.66,68.67,68.53,68.53,33592.0,61.4211,61.43,61.3048,61.3048,33592.0
2022-02-03 15:10:00,68.53,68.76,68.52,68.67,66762.0,61.3048,61.5105,61.2958,61.43,66762.0
2022-02-03 15:20:00,68.68,68.75,68.56,68.61,26074.0,61.439,61.5016,61.3316,61.3763,26074.0
2022-02-03 15:30:00,68.61,68.64,68.46,68.6,76084.0,61.3763,61.4032,61.2422,61.3674,76084.0
2022-02-03 15:40:00,68.6,68.64,68.41,68.43,86282.0,61.3674,61.4032,61.1974,61.2153,86282.0
2022-02-03 15:50:00,68.43,68.61,68.39,68.52,311034.0,61.2153,61.3763,61.1795,61.2958,311034.0
2022-02-04 09:30:00,68.0,68.5,68.0,68.48,44000.0,60.8307,61.2779,60.8307,61.26,44000.0
2022-02-04 09:40:00,68.44,68.79,68.43,68.64,26540.0,61.2243,61.5374,61.2153,61.4032,26540.0
2022-02-04 09:50:00,68.65,68.72,68.41,68.47,16858.0,61.4121,61.4747,61.1974,61.2511,16858.0
2022-02-04 10:00:00,68.42,68.51,68.25,68.25,28444.0,61.2064,61.2869,61.0543,61.0543,28444.0
2022-02-04 10:10:00,68.24,68.38,68.14,68.16,22750.0,61.0453,61.1706,60.9559,60.9738,22750.0
2022-02-04 10:20:00,68.16,68.26,67.98,67.99,31886.0,60.9738,61.0632,60.8128,60.8217,31886.0
2022-02-04 10:30:00,67.97,68.2,67.83,67.9,37462.0,60.8038,61.0096,60.6786,60.7412,37462.0
2022-02-04 10:40:00,67.89,68.05,67.86,67.95,22114.0,60.7323,60.8754,60.7054,60.7859,22114.0
2022-02-04 10:50:00,68.04,68.11,67.97,68.08,18588.0,60.8664,60.9291,60.8038,60.9022,18588.0
2022-02-04 11:00:00,68.05,68.13,67.94,67.97,22400.0,60.8754,60.9469,60.777,60.8038,22400.0
2022-02-04 11:10:00,67.97,68.26,67.97,68.2,18098.0,60.8038,61.0632,60.8038,61.0096,18098.0
2022-02-04 11:20:00,68.21,68.33,68.21,68.23,12992.0,61.0185,61.1259,61.0185,61.0364,12992.0
2022-02-04 11:30:00,68.23,68.4,68.2,68.33,16554.0,61.0364,61.1885,61.0096,61.1259,16554.0
2022-02-04 11:40:00,68.33,68.51,68.33,68.39,21864.0,61.1259,61.2869,61.1259,61.1795,21864.0
2022-02-04 11:50:00,68.39,68.51,68.35,68.45,9888.0,61.1795,61.2869,61.1438,61.2332,9888.0
2022-02-04 12:00:00,68.46,68.51,68.43,68.46,13994.0,61.2422,61.2869,61.2153,61.2422,13994.0
2022-02-04 12:10:00,68.43,68.48,68.39,68.47,10800.0,61.2153,61.26,61.1795,61.2511,10800.0
2022-02-04 12:20:00,68.46,68.47,68.17,68.22,50474.0,61.2422,61.2511,60.9827,61.0275,50474.0
2022-02-04 12:30:00,68.26,68.44,68.22,68.44,17400.0,61.0632,61.2243,61.0275,61.2243,17400.0
2022-02-04 12:40:00,68.44,68.5,68.41,68.42,16216.0,61.2243,61.2779,61.1974,61.2064,16216.0
2022-02-04 12:50:00,68.42,68.53,68.42,68.49,11822.0,61.2064,61.3048,61.2064,61.269,11822.0
2022-02-04 13:00:00,68.54,68.71,68.52,68.71,33638.0,61.3137,61.4658,61.2958,61.4658,33638.0
2022-02-04 13:10:00,68.73,68.73,68.58,68.6,15368.0,61.4837,61.4837,61.3495,61.3674,15368.0
2022-02-04 13:20:00,68.63,68.7,68.53,68.53,16578.0,61.3942,61.4569,61.3048,61.3048,16578.0
2022-02-04 13:30:00,68.55,68.55,68.49,68.53,13374.0,61.3227,61.3227,61.269,61.3048,13374.0
2022-02-04 13:40:00,68.55,68.64,68.52,68.6,19690.0,61.3227,61.4032,61.2958,61.3674,19690.0
2022-02-04 13:50:00,68.61,68.62,68.44,68.48,21594.0,61.3763,61.3853,61.2243,61.26,21594.0
2022-02-04 14:00:00,68.49,68.57,68.48,68.52,12874.0,61.269,61.3406,61.26,61.2958,12874.0
2022-02-04 14:10:00,68.5,68.59,68.47,68.57,15778.0,61.2779,61.3584,61.2511,61.3406,15778.0
2022-02-04 14:20:00,68.57,68.63,68.54,68.61,16752.0,61.3406,61.3942,61.3137,61.3763,16752.0
2022-02-04 14:30:00,68.6,68.61,68.52,68.58,28664.0,61.3674,61.3763,61.2958,61.3495,28664.0
2022-02-04 14:40:00,68.61,68.69,68.54,68.61,16646.0,61.3763,61.4479,61.3137,61.3763,16646.0
2022-02-04 14:50:00,68.59,68.7,68.59,68.67,21560.0,61.3584,61.4569,61.3584,61.43,21560.0
2022-02-04 15:00:00,68.66,68.81,68.62,68.81,32758.0,61.4211,61.5553,61.3853,61.5553,32758.0
2022-02-04 15:10:00,68.82,68.93,68.78,68.78,33216.0,61.5642,61.6626,61.5284,61.5284,33216.0
2022-02-04 15:20:00,68.77,68.77,68.67,68.69,51400.0,61.5195,61.5195,61.43,61.4479,51400.0
2022-02-04 15:30:00,68.71,68.78,68.57,68.58,90318.0,61.4658,61.5284,61.3406,61.3495,90318.0
2022-02-04 15:40:00,68.58,68.58,68.39,68.47,89862.0,61.3495,61.3495,61.1795,61.2511,89862.0
2022-02-04 15:50:00,68.5,68.54,68.13,68.14,221332.0,61.2779,61.3137,60.9469,60.9559,221332.0
2022-02-07 09:30:00,68.17,68.39,68.03,68.3,51652.0,60.9827,61.1795,60.8575,61.099,51652.0
2022-02-07 09:40:00,68.28,68.42,68.21,68.25,22796.0,61.0811,61.2064,61.0185,61.0543,22796.0
2022-02-07 09:50:00,68.24,68.38,68.17,68.27,24188.0,61.0453,61.1706,60.9827,61.0722,24188.0
2022-02-07 10:00:00,68.27,68.58,68.26,68.39,27142.0,61.0722,61.3495,61.0632,61.1795,27142.0
2022-02-07 10:10:00,68.42,68.58,68.33,68.51,12402.0,61.2064,61.3495,61.1259,61.2869,12402.0
2022-02-07 10:20:00,68.52,68.63,68.49,68.6,11230.0,61.2958,61.3942,61.269,61.3674,11230.0
2022-02-07 10:30:00,68.58,68.66,68.58,68.63,7374.0,61.3495,61.4211,61.3495,61.3942,7374.0
2022-02-07 10:40:00,68.63,68.63,68.42,68.51,15042.0,61.3942,61.3942,61.2064,61.2869,15042.0
2022-02-07 10:50:00,68.5,68.52,68.3,68.3,17168.0,61.2779,61.2958,61.099,61.099,17168.0
2022-02-07 11:00:00,68.32,68.35,68.25,68.34,15798.0,61.1169,61.1438,61.0543,61.1348,15798.0
2022-02-07 11:10:00,68.3,68.56,68.3,68.56,23504.0,61.099,61.3316,61.099,61.3316,23504.0
2022-02-07 11:20:00,68.54,68.61,68.51,68.53,15386.0,61.3137,61.3763,61.2869,61.3048,15386.0
2022-02-07 11:30:00,68.54,68.57,68.43,68.45,17968.0,61.3137,61.3406,61.2153,61.2332,17968.0
2022-02-07 11:40:00,68.47,68.57,68.45,68.57,14094.0,61.2511,61.3406,61.2332,61.3406,14094.0
2022-02-07 11:50:00,68.58,68.64,68.55,68.62,8760.0,61.3495,61.4032,61.3227,61.3853,8760.0
2022-02-07 12:00:00,68.6,68.61,68.37,68.44,14314.0,61.3674,61.3763,61.1616,61.2243,14314.0
2022-02-07 12:10:00,68.43,68.56,68.43,68.5,8510.0,61.2153,61.3316,61.2153,61.2779,8510.0
2022-02-07 12:20:00,68.5,68.61,68.5,68.6,20322.0,61.2779,61.3763,61.2779,61.3674,20322.0
2022-02-07 12:30:00,68.6,68.72,68.59,68.7,15084.0,61.3674,61.4747,61.3584,61.4569,15084.0
2022-02-07 12:40:00,68.67,68.8,68.64,68.69,29410.0,61.43,61.5463,61.4032,61.4479,29410.0
2022-02-07 12:50:00,68.7,68.74,68.64,68.68,12706.0,61.4569,61.4926,61.4032,61.439,12706.0
2022-02-07 13:00:00,68.66,68.72,68.64,68.7,14998.0,61.4211,61.4747,61.4032,61.4569,14998.0
2022-02-07 13:10:00,68.69,68.69,68.54,68.55,9892.0,61.4479,61.4479,61.3137,61.3227,9892.0
2022-02-07 13:20:00,68.53,68.67,68.5,68.61,14384.0,61.3048,61.43,61.2779,61.3763,14384.0
2022-02-07 13:30:00,68.62,68.69,68.56,68.64,19700.0,61.3853,61.4479,61.3316,61.4032,19700.0
2022-02-07 13:40:00,68.61,68.72,68.6,68.67,14674.0,61.3763,61.4747,61.3674,61.43,14674.0
2022-02-07 13:50:00,68.67,68.73,68.66,68.69,13516.0,61.43,61.4837,61.4211,61.4479,13516.0
2022-02-07 14:00:00,68.68,68.7,68.59,68.65,11500.0,61.439,61.4569,61.3584,61.4121,11500.0
2022-02-07 14:10:00,68.65,68.86,68.65,68.75,29234.0,61.4121,61.6,61.4121,61.5016,29234.0
2022-02-07 14:20:00,68.72,68.78,68.7,68.76,14494.0,61.4747,61.5284,61.4569,61.5105,14494.0
2022-02-07 14:30:00,68.74,68.8,68.71,68.74,33496.0,61.4926,61.5463,61.4658,61.4926,33496.0
2022-02-07 14:40:00,68.75,68.78,68.68,68.69,18458.0,61.5016,61.5284,61.439,61.4479,18458.0
2022-02-07 14:50:00,68.71,68.8,68.71,68.75,19874.0,61.4658,61.5463,61.4658,61.5016,19874.0
2022-02-07 15:00:00,68.74,68.74,68.61,68.67,19006.0,61.4926,61.4926,61.3763,61.43,19006.0
2022-02-07 15:10:00,68.66,68.8,68.66,68.71,34804.0,61.4211,61.5463,61.4211,61.4658,34804.0
2022-02-07 15:20:00,68.7,68.7,68.56,68.6,21172.0,61.4569,61.4569,61.3316,61.3674,21172.0
2022-02-07 15:30:00,68.57,68.62,68.49,68.52,26314.0,61.3406,61.3853,61.269,61.2958,26314.0
2022-02-07 15:40:00,68.48,68.51,68.36,68.42,58824.0,61.26,61.2869,61.1527,61.2064,58824.0
2022-02-07 15:50:00,68.42,68.57,68.36,68.5,225168.0,61.2064,61.3406,61.1527,61.2779,225168.0
2022-02-08 09:30:00,68.9,69.11,68.65,68.83,36302.0,61.6358,61.8236,61.4121,61.5731,36302.0
2022-02-08 09:40:00,68.9,68.92,68.72,68.79,35954.0,61.6358,61.6537,61.4747,61.5374,35954.0
2022-02-08 09:50:00,68.76,68.98,68.74,68.87,34568.0,61.5105,61.7073,61.4926,61.6089,34568.0
2022-02-08 10:00:00,68.88,69.0,68.76,68.96,20336.0,61.6179,61.7252,61.5105,61.6894,20336.0
2022-02-08 10:10:00,68.95,68.96,68.61,68.63,24026.0,61.6805,61.6894,61.3763,61.3942,24026.0
2022-02-08 10:20:00,68.67,68.82,68.63,68.79,22892.0,61.43,61.5642,61.3942,61.5374,22892.0
2022-02-08 10:30:00,68.8,68.88,68.77,68.85,18074.0,61.5463,61.6179,61.5195,61.591,18074.0
2022-02-08 10:40:00,68.82,68.86,68.64,68.84,29454.0,61.5642,61.6,61.4032,61.5821,29454.0
2022-02-08 10:50:00,68.83,68.89,68.74,68.79,27618.0,61.5731,61.6268,61.4926,61.5374,27618.0
2022-02-08 11:00:00,68.8,68.93,68.76,68.85,34492.0,61.5463,61.6626,61.5105,61.591,34492.0
2022-02-08 11:10:00,68.86,68.89,68.79,68.84,25690.0,61.6,61.6268,61.5374,61.5821,25690.0
2022-02-08 11:20:00,68.84,68.87,68.74,68.87,23284.0,61.5821,61.6089,61.4926,61.6089,23284.0
2022-02-08 11:30:00,68.87,68.94,68.83,68.88,20538.0,61.6089,61.6715,61.5731,61.6179,20538.0
2022-02-08 11:40:00,68.9,68.98,68.88,68.97,24262.0,61.6358,61.7073,61.6179,61.6984,24262.0
2022-02-08 11:50:00,68.97,69.14,68.96,69.06,18488.0,61.6984,61.8505,61.6894,61.7789,18488.0
2022-02-08 12:00:00,69.06,69.08,69.0,69.03,12352.0,61.7789,61.7968,61.7252,61.7521,12352.0
2022-02-08 12:10:00,69.06,69.13,69.06,69.07,12466.0,61.7789,61.8415,61.7789,61.7878,12466.0
2022-02-08 12:20:00,69.06,69.09,68.95,68.99,29258.0,61.7789,61.8057,61.6805,61.7163,29258.0
2022-02-08 12:30:00,69.01,69.01,68.86,68.91,9688.0,61.7342,61.7342,61.6,61.6447,9688.0
2022-02-08 12:40:00,68.93,69.0,68.89,68.95,19170.0,61.6626,61.7252,61.6268,61.6805,19170.0
2022-02-08 12:50:00,68.94,69.03,68.92,69.0,25252.0,61.6715,61.7521,61.6537,61.7252,25252.0
2022-02-08 13:00:00,69.02,69.07,68.96,68.96,20816.0,61.7431,61.7878,61.6894,61.6894,20816.0
2022-02-08 13:10:00,68.98,69.04,68.96,69.04,22730.0,61.7073,61.761,61.6894,61.761,22730.0
2022-02-08 13:20:00,69.03,69.04,68.96,69.01,20818.0,61.7521,61.761,61.6894,61.7342,20818.0
2022-02-08 13:30:00,69.02,69.12,69.0,69.08,28908.0,61.7431,61.8326,61.7252,61.7968,28908.0
2022-02-08 13:40:00,69.11,69.28,69.11,69.26,23328.0,61.8236,61.9757,61.8236,61.9578,23328.0
2022-02-08 13:50:00,69.25,69.27,69.14,69.19,32280.0,61.9489,61.9668,61.8505,61.8952,32280.0
2022-02-08 14:00:00,69.19,69.19,68.99,69.07,20562.0,61.8952,61.8952,61.7163,61.7878,20562.0
2022-02-08 14:10:00,69.08,69.09,68.96,68.97,20096.0,61.7968,61.8057,61.6894,61.6984,20096.0
2022-02-08 14:20:00,68.95,68.95,68.83,68.89,25744.0,61.6805,61.6805,61.5731,61.6268,25744.0
2022-02-08 14:30:00,68.91,68.94,68.83,68.84,29342.0,61.6447,61.6715,61.5731,61.5821,29342.0
2022-02-08 14:40:00,68.83,68.83,68.73,68.75,21416.0,61.5731,61.5731,61.4837,61.5016,21416.0
2022-02-08 14:50:00,68.75,68.79,68.67,68.69,30858.0,61.5016,61.5374,61.43,61.4479,30858.0
2022-02-08 15:00:00,68.68,68.78,68.61,68.75,30808.0,61.439,61.5284,61.3763,61.5016,30808.0
2022-02-08 15:10:00,68.73,68.99,68.73,68.95,34812.0,61.4837,61.7163,61.4837,61.6805,34812.0
2022-02-08 15:20:00,68.94,68.95,68.86,68.9,31366.0,61.6715,61.6805,61.6,61.6358,31366.0
2022-02-08 15:30:00,68.92,68.99,68.79,68.85,36130.0,61.6537,61.7163,61.5374,61.591,36130.0
2022-02-08 15:40:00,68.84,68.92,68.77,68.82,80658.0,61.5821,61.6537,61.5195,61.5642,80658.0
2022-02-08 15:50:00,68.83,69.05,68.83,68.95,186426.0,61.5731,61.7699,61.5731,61.6805,186426.0
2022-02-09 09:30:00,69.35,69.5,69.05,69.24,56196.0,62.0383,62.1725,61.7699,61.9399,56196.0
2022-02-09 09:40:00,69.21,69.27,69.03,69.24,42966.0,61.9131,61.9668,61.7521,61.9399,42966.0
2022-02-09 09:50:00,69.24,69.32,68.91,68.91,70486.0,61.9399,62.0115,61.6447,61.6447,70486.0
2022-02-09 10:00:00,68.96,69.0,68.73,68.77,44916.0,61.6894,61.7252,61.4837,61.5195,44916.0
2022-02-09 10:10:00,68.79,69.02,68.77,68.96,31070.0,61.5374,61.7431,61.5195,61.6894,31070.0
2022-02-09 10:20:00,68.92,68.95,68.69,68.8,19020.0,61.6537,61.6805,61.4479,61.5463,19020.0
2022-02-09 10:30:00,68.78,68.83,68.64,68.65,27090.0,61.5284,61.5731,61.4032,61.4121,27090.0
2022-02-09 10:40:00,68.65,68.84,68.58,68.8,115246.0,61.4121,61.5821,61.3495,61.5463,115246.0
2022-02-09 10:50:00,68.8,68.81,68.57,68.64,27406.0,61.5463,61.5553,61.3406,61.4032,27406.0
2022-02-09 11:00:00,68.57,68.57,68.42,68.44,12678.0,61.3406,61.3406,61.2064,61.2243,12678.0
2022-02-09 11:10:00,68.43,68.46,68.38,68.43,12934.0,61.2153,61.2422,61.1706,61.2153,12934.0
2022-02-09 11:20:00,68.45,68.66,68.43,68.66,15604.0,61.2332,61.4211,61.2153,61.4211,15604.0
2022-02-09 11:30:00,68.66,68.69,68.51,68.54,26454.0,61.4211,61.4479,61.2869,61.3137,26454.0
2022-02-09 11:40:00,68.56,68.63,68.51,68.63,9408.0,61.3316,61.3942,61.2869,61.3942,9408.0
2022-02-09 11:50:00,68.66,68.82,68.66,68.81,26234.0,61.4211,61.5642,61.4211,61.5553,26234.0
2022-02-09 12:00:00,68.8,68.85,68.78,68.83,14058.0,61.5463,61.591,61.5284,61.5731,14058.0
2022-02-09 12:10:00,68.82,68.82,68.75,68.75,11232.0,61.5642,61.5642,61.5016,61.5016,11232.0
2022-02-09 12:20:00,68.74,68.78,68.67,68.7,16260.0,61.4926,61.5284,61.43,61.4569,16260.0
2022-02-09 12:30:00,68.71,68.74,68.67,68.7,9500.0,61.4658,61.4926,61.43,61.4569,9500.0
2022-02-09 12:40:00,68.7,68.7,68.6,68.67,13284.0,61.4569,61.4569,61.3674,61.43,13284.0
2022-02-09 12:50:00,68.71,68.88,68.67,68.82,12214.0,61.4658,61.6179,61.43,61.5642,12214.0
2022-02-09 13:00:00,68.83,68.84,68.76,68.76,11210.0,61.5731,61.5821,61.5105,61.5105,11210.0
2022-02-09 13:10:00,68.8,68.9,68.77,68.9,5954.0,61.5463,61.6358,61.5195,61.6358,5954.0
2022-02-09 13:20:00,68.86,68.89,68.8,68.84,14056.0,61.6,61.6268,61.5463,61.5821,14056.0
2022-02-09 13:30:00,68.83,68.86,68.81,68.84,12378.0,61.5731,61.6,61.5553,61.5821,12378.0
2022-02-09 13:40:00,68.85,68.89,68.8,68.83,16994.0,61.591,61.6268,61.5463,61.5731,16994.0
2022-02-09 13:50:00,68.82,68.83,68.79,68.82,9702.0,61.5642,61.5731,61.5374,61.5642,9702.0
2022-02-09 14:00:00,68.8,68.82,68.68,68.82,14076.0,61.5463,61.5642,61.439,61.5642,14076.0
2022-02-09 14:10:00,68.8,68.92,68.78,68.92,11930.0,61.5463,61.6537,61.5284,61.6537,11930.0
2022-02-09 14:20:00,68.9,68.97,68.87,68.96,13934.0,61.6358,61.6984,61.6089,61.6894,13934.0
2022-02-09 14:30:00,68.96,68.97,68.88,68.93,6758.0,61.6894,61.6984,61.6179,61.6626,6758.0
2022-02-09 14:40:00,68.91,68.94,68.82,68.85,8166.0,61.6447,61.6715,61.5642,61.591,8166.0
2022-02-09 14:50:00,68.82,68.83,68.76,68.79,11400.0,61.5642,61.5731,61.5105,61.5374,11400.0
2022-02-09 15:00:00,68.81,68.81,68.64,68.64,17084.0,61.5553,61.5553,61.4032,61.4032,17084.0
2022-02-09 15:10:00,68.65,68.74,68.63,68.73,16734.0,61.4121,61.4926,61.3942,61.4837,16734.0
2022-02-09 15:20:00,68.73,68.75,68.58,68.6,38170.0,61.4837,61.5016,61.3495,61.3674,38170.0
2022-02-09 15:30:00,68.6,68.71,68.57,68.68,48324.0,61.3674,61.4658,61.3406,61.439,48324.0
2022-02-09 15:40:00,68.7,68.73,68.55,68.67,66978.0,61.4569,61.4837,61.3227,61.43,66978.0
2022-02-09 15:50:00,68.72,68.89,68.64,68.87,250638.0,61.4747,61.6268,61.4032,61.6089,250638.0
2022-02-10 09:30:00,68.45,68.67,68.25,68.67,57154.0,61.2332,61.43,61.0543,61.43,57154.0
2022-02-10 09:40:00,68.63,68.93,68.63,68.67,23248.0,61.3942,61.6626,61.3942,61.43,23248.0
2022-02-10 09:50:00,68.79,68.88,68.67,68.73,20718.0,61.5374,61.6179,61.43,61.4837,20718.0
2022-02-10 10:00:00,68.7,68.98,68.7,68.97,14642.0,61.4569,61.7073,61.4569,61.6984,14642.0
2022-02-10 10:10:00,68.98,69.09,68.78,68.82,35620.0,61.7073,61.8057,61.5284,61.5642,35620.0
2022-02-10 10:20:00,68.85,68.86,68.58,68.6,22072.0,61.591,61.6,61.3495,61.3674,22072.0
2022-02-10 10:30:00,68.6,68.82,68.47,68.7,40412.0,61.3674,61.5642,61.2511,61.4569,40412.0
2022-02-10 10:40:00,68.69,68.69,68.57,68.68,21016.0,61.4479,61.4479,61.3406,61.439,21016.0
2022-02-10 10:50:00,68.65,68.73,68.41,68.61,79054.0,61.4121,61.4837,61.1974,61.3763,79054.0
2022-02-10 11:00:00,68.56,68.82,68.5,68.78,16934.0,61.3316,61.5642,61.2779,61.5284,16934.0
2022-02-10 11:10:00,68.74,68.75,68.53,68.54,18332.0,61.4926,61.5016,61.3048,61.3137,18332.0
2022-02-10 11:20:00,68.57,68.61,68.48,68.48,15412.0,61.3406,61.3763,61.26,61.26,15412.0
2022-02-10 11:30:00,68.51,68.63,68.49,68.58,8604.0,61.2869,61.3942,61.269,61.3495,8604.0
2022-02-10 11:40:00,68.6,68.67,68.53,68.65,6626.0,61.3674,61.43,61.3048,61.4121,6626.0
2022-02-10 11:50:00,68.66,68.73,68.52,68.52,16706.0,61.4211,61.4837,61.2958,61.2958,16706.0
2022-02-10 12:00:00,68.51,68.61,68.49,68.61,13386.0,61.2869,61.3763,61.269,61.3763,13386.0
2022-02-10 12:10:00,68.62,68.64,68.49,68.52,14790.0,61.3853,61.4032,61.269,61.2958,14790.0
2022-02-10 12:20:00,68.52,68.52,68.28,68.36,12264.0,61.2958,61.2958,61.0811,61.1527,12264.0
2022-02-10 12:30:00,68.33,68.38,68.28,68.33,10024.0,61.1259,61.1706,61.0811,61.1259,10024.0
2022-02-10 12:40:00,68.33,68.33,68.01,68.15,17904.0,61.1259,61.1259,60.8396,60.9648,17904.0
2022-02-10 12:50:00,68.16,68.16,68.01,68.05,11016.0,60.9738,60.9738,60.8396,60.8754,11016.0
2022-02-10 13:00:00,68.06,68.1,67.97,68.1,12214.0,60.8843,60.9201,60.8038,60.9201,12214.0
2022-02-10 13:10:00,68.08,68.24,67.97,68.0,17676.0,60.9022,61.0453,60.8038,60.8307,17676.0
2022-02-10 13:20:00,68.0,68.16,67.94,67.98,18198.0,60.8307,60.9738,60.777,60.8128,18198.0
2022-02-10 13:30:00,67.95,68.0,67.82,67.88,24150.0,60.7859,60.8307,60.6696,60.7233,24150.0
2022-02-10 13:40:00,67.98,68.05,67.92,67.94,9264.0,60.8128,60.8754,60.7591,60.777,9264.0
2022-02-10 13:50:00,67.92,68.17,67.89,68.17,55302.0,60.7591,60.9827,60.7323,60.9827,55302.0
2022-02-10 14:00:00,68.16,68.25,68.01,68.03,44224.0,60.9738,61.0543,60.8396,60.8575,44224.0
2022-02-10 14:10:00,68.07,68.07,67.86,67.86,21220.0,60.8933,60.8933,60.7054,60.7054,21220.0
2022-02-10 14:20:00,67.84,68.05,67.82,67.94,30182.0,60.6875,60.8754,60.6696,60.777,30182.0
2022-02-10 14:30:00,67.94,67.97,67.82,67.92,50158.0,60.777,60.8038,60.6696,60.7591,50158.0
2022-02-10 14:40:00,67.91,68.07,67.85,67.89,31472.0,60.7501,60.8933,60.6965,60.7323,31472.0
2022-02-10 14:50:00,67.84,67.99,67.73,67.86,43890.0,60.6875,60.8217,60.5891,60.7054,43890.0
2022-02-10 15:00:00,67.86,67.98,67.81,67.97,42556.0,60.7054,60.8128,60.6607,60.8038,42556.0
2022-02-10 15:10:00,67.97,68.04,67.82,67.84,40362.0,60.8038,60.8664,60.6696,60.6875,40362.0
2022-02-10 15:20:00,67.85,68.05,67.75,67.95,59934.0,60.6965,60.8754,60.607,60.7859,59934.0
2022-02-10 15:30:00,67.96,68.0,67.73,67.77,59150.0,60.7949,60.8307,60.5891,60.6249,59150.0
2022-02-10 15:40:00,67.75,67.86,67.58,67.67,106932.0,60.607,60.7054,60.4549,60.5354,106932.0
2022-02-10 15:50:00,67.67,68.04,67.6,67.78,255584.0,60.5354,60.8664,60.4728,60.6338,255584.0
2022-02-11 09:30:00,68.21,68.23,67.83,68.11,25000.0,61.0185,61.0364,60.6786,60.9291,25000.0
2022-02-11 09:40:00,68.21,68.44,68.18,68.3,10974.0,61.0185,61.2243,60.9917,61.099,10974.0
2022-02-11 09:50:00,68.26,68.42,68.07,68.36,28596.0,61.0632,61.2064,60.8933,61.1527,28596.0
2022-02-11 10:00:00,68.3,68.56,68.26,68.38,25858.0,61.099,61.3316,61.0632,61.1706,25858.0
2022-02-11 10:10:00,68.36,68.46,68.17,68.41,12984.0,61.1527,61.2422,60.9827,61.1974,12984.0
2022-02-11 10:20:00,68.49,68.5,68.32,68.41,22544.0,61.269,61.2779,61.1169,61.1974,22544.0
2022-02-11 10:30:00,68.46,68.49,68.24,68.38,24640.0,61.2422,61.269,61.0453,61.1706,24640.0
2022-02-11 10:40:00,68.37,68.41,68.29,68.39,10552.0,61.1616,61.1974,61.0901,61.1795,10552.0
2022-02-11 10:50:00,68.41,68.41,68.27,68.33,18400.0,61.1974,61.1974,61.0722,61.1259,18400.0
2022-02-11 11:00:00,68.35,68.43,68.28,68.32,20182.0,61.1438,61.2153,61.0811,61.1169,20182.0
2022-02-11 11:10:00,68.31,68.37,68.22,68.28,14178.0,61.108,61.1616,61.0275,61.0811,14178.0
2022-02-11 11:20:00,68.25,68.41,68.21,68.22,9154.0,61.0543,61.1974,61.0185,61.0275,9154.0
2022-02-11 11:30:00,68.27,68.35,68.17,68.32,17574.0,61.0722,61.1438,60.9827,61.1169,17574.0
2022-02-11 11:40:00,68.34,68.53,68.31,68.52,15508.0,61.1348,61.3048,61.108,61.2958,15508.0
2022-02-11 11:50:00,68.49,68.54,68.38,68.41,45686.0,61.269,61.3137,61.1706,61.1974,45686.0
2022-02-11 12:00:00,68.41,68.45,68.32,68.32,16852.0,61.1974,61.2332,61.1169,61.1169,16852.0
2022-02-11 12:10:00,68.37,68.44,68.25,68.25,7954.0,61.1616,61.2243,61.0543,61.0543,7954.0
2022-02-11 12:20:00,68.24,68.3,68.17,68.28,6298.0,61.0453,61.099,60.9827,61.0811,6298.0
2022-02-11 12:30:00,68.25,68.35,68.21,68.22,7734.0,61.0543,61.1438,61.0185,61.0275,7734.0
2022-02-11 12:40:00,68.22,68.24,68.17,68.2,8788.0,61.0275,61.0453,60.9827,61.0096,8788.0
2022-02-11 12:50:00,68.18,68.27,68.17,68.26,6206.0,60.9917,61.0722,60.9827,61.0632,6206.0
2022-02-11 13:00:00,68.3,68.39,68.29,68.39,8776.0,61.099,61.1795,61.0901,61.1795,8776.0
2022-02-11 13:10:00,68.42,68.42,68.17,68.25,13660.0,61.2064,61.2064,60.9827,61.0543,13660.0
2022-02-11 13:20:00,68.22,68.29,68.21,68.21,9434.0,61.0275,61.0901,61.0185,61.0185,9434.0
2022-02-11 13:30:00,68.21,68.22,68.04,68.04,20396.0,61.0185,61.0275,60.8664,60.8664,20396.0
2022-02-11 13:40:00,67.94,68.05,67.66,67.83,28790.0,60.777,60.8754,60.5265,60.6786,28790.0
2022-02-11 13:50:00,67.78,68.08,67.73,67.89,43978.0,60.6338,60.9022,60.5891,60.7323,43978.0
2022-02-11 14:00:00,67.87,67.98,67.76,67.89,97886.0,60.7144,60.8128,60.616,60.7323,97886.0
2022-02-11 14:10:00,67.94,68.06,67.88,68.05,11502.0,60.777,60.8843,60.7233,60.8754,11502.0
2022-02-11 14:20:00,68.05,68.06,67.86,67.89,10032.0,60.8754,60.8843,60.7054,60.7323,10032.0
2022-02-11 14:30:00,67.88,68.12,67.88,68.08,13030.0,60.7233,60.938,60.7233,60.9022,13030.0
2022-02-11 14:40:00,68.06,68.07,67.88,67.89,21578.0,60.8843,60.8933,60.7233,60.7323,21578.0
2022-02-11 14:50:00,67.89,68.11,67.82,68.11,27188.0,60.7323,60.9291,60.6696,60.9291,27188.0
2022-02-11 15:00:00,68.11,68.21,67.92,67.98,27278.0,60.9291,61.0185,60.7591,60.8128,27278.0
2022-02-11 15:10:00,67.93,68.1,67.89,67.94,22132.0,60.768,60.9201,60.7323,60.777,22132.0
2022-02-11 15:20:00,67.92,68.07,67.89,68.07,26152.0,60.7591,60.8933,60.7323,60.8933,26152.0
2022-02-11 15:30:00,68.06,68.16,67.92,67.99,37242.0,60.8843,60.9738,60.7591,60.8217,37242.0
2022-02-11 15:40:00,68.02,68.26,67.8,68.24,49474.0,60.8485,61.0632,60.6517,61.0453,49474.0
2022-02-11 15:50:00,68.24,68.26,67.94,67.95,215180.0,61.0453,61.0632,60.777,60.7859,215180.0
2022-02-14 09:30:00,68.22,68.31,67.91,68.05,29942.0,61.0275,61.108,60.7501,60.8754,29942.0
2022-02-14 09:40:00,67.88,68.17,67.85,67.85,7022.0,60.7233,60.9827,60.6965,60.6965,7022.0
2022-02-14 09:50:00,67.9,67.97,67.82,67.96,28802.0,60.7412,60.8038,60.6696,60.7949,28802.0
2022-02-14 10:00:00,67.97,68.0,67.71,67.75,13484.0,60.8038,60.8307,60.5712,60.607,13484.0
2022-02-14 10:10:00,67.76,67.83,67.36,67.5,28388.0,60.616,60.6786,60.2581,60.3834,28388.0
2022-02-14 10:20:00,67.48,67.65,67.44,67.58,31096.0,60.3655,60.5176,60.3297,60.4549,31096.0
2022-02-14 10:30:00,67.57,67.64,67.45,67.45,19086.0,60.446,60.5086,60.3386,60.3386,19086.0
2022-02-14 10:40:00,67.45,67.51,67.26,67.26,16714.0,60.3386,60.3923,60.1687,60.1687,16714.0
2022-02-14 10:50:00,67.31,67.31,67.09,67.13,35372.0,60.2134,60.2134,60.0166,60.0524,35372.0
2022-02-14 11:00:00,67.1,67.14,66.89,66.9,23876.0,60.0255,60.0613,59.8377,59.8466,23876.0
2022-02-14 11:10:00,66.91,67.05,66.89,67.01,25588.0,59.8556,59.9808,59.8377,59.945,25588.0
2022-02-14 11:20:00,66.95,66.98,66.84,66.98,10608.0,59.8914,59.9182,59.793,59.9182,10608.0
2022-02-14 11:30:00,66.96,67.11,66.92,67.04,31226.0,59.9003,60.0345,59.8645,59.9719,31226.0
2022-02-14 11:40:00,67.04,67.24,67.02,67.23,20132.0,59.9719,60.1508,59.954,60.1418,20132.0
2022-02-14 11:50:00,67.21,67.24,67.11,67.22,34974.0,60.1239,60.1508,60.0345,60.1329,34974.0
2022-02-14 12:00:00,67.21,67.3,67.1,67.12,20630.0,60.1239,60.2045,60.0255,60.0434,20630.0
2022-02-14 12:10:00,67.13,67.26,67.08,67.18,20930.0,60.0524,60.1687,60.0076,60.0971,20930.0
2022-02-14 12:20:00,67.2,67.39,67.17,67.36,21166.0,60.115,60.285,60.0882,60.2581,21166.0
2022-02-14 12:30:00,67.36,67.45,67.26,67.38,23542.0,60.2581,60.3386,60.1687,60.276,23542.0
2022-02-14 12:40:00,67.33,67.49,67.33,67.44,13450.0,60.2313,60.3744,60.2313,60.3297,13450.0
2022-02-14 12:50:00,67.48,67.55,67.47,67.53,9882.0,60.3655,60.4281,60.3565,60.4102,9882.0
2022-02-14 13:00:00,67.59,67.67,67.52,67.64,12638.0,60.4639,60.5354,60.4013,60.5086,12638.0
2022-02-14 13:10:00,67.62,67.67,67.57,67.64,14082.0,60.4907,60.5354,60.446,60.5086,14082.0
2022-02-14 13:20:00,67.64,67.64,67.52,67.63,14234.0,60.5086,60.5086,60.4013,60.4997,14234.0
2022-02-14 13:30:00,67.61,67.7,67.56,67.61,25184.0,60.4818,60.5623,60.437,60.4818,25184.0
2022-02-14 13:40:00,67.61,67.63,67.44,67.45,15802.0,60.4818,60.4997,60.3297,60.3386,15802.0
2022-02-14 13:50:00,67.36,67.38,67.27,67.32,17248.0,60.2581,60.276,60.1776,60.2223,17248.0
2022-02-14 14:00:00,67.24,67.38,67.23,67.23,31342.0,60.1508,60.276,60.1418,60.1418,31342.0
2022-02-14 14:10:00,67.21,67.36,67.21,67.24,23472.0,60.1239,60.2581,60.1239,60.1508,23472.0
2022-02-14 14:20:00,67.24,67.55,67.22,67.44,37122.0,60.1508,60.4281,60.1329,60.3297,37122.0
2022-02-14 14:30:00,67.39,67.53,67.31,67.5,24850.0,60.285,60.4102,60.2134,60.3834,24850.0
2022-02-14 14:40:00,67.53,67.66,67.47,67.51,12212.0,60.4102,60.5265,60.3565,60.3923,12212.0
2022-02-14 14:50:00,67.56,67.64,67.47,67.53,17650.0,60.437,60.5086,60.3565,60.4102,17650.0
2022-02-14 15:00:00,67.57,67.58,67.42,67.58,15724.0,60.446,60.4549,60.3118,60.4549,15724.0
2022-02-14 15:10:00,67.57,67.75,67.52,67.73,50926.0,60.446,60.607,60.4013,60.5891,50926.0
2022-02-14 15:20:00,67.72,67.81,67.62,67.66,46182.0,60.5802,60.6607,60.4907,60.5265,46182.0
2022-02-14 15:30:00,67.66,67.76,67.61,67.64,51332.0,60.5265,60.616,60.4818,60.5086,51332.0
2022-02-14 15:40:00,67.67,67.89,67.64,67.85,72014.0,60.5354,60.7323,60.5086,60.6965,72014.0
2022-02-14 15:50:00,67.85,67.88,67.55,67.56,195110.0,60.6965,60.7233,60.4281,60.437,195110.0
2022-02-15 09:30:00,67.93,68.25,67.7,68.07,35394.0,60.768,61.0543,60.5623,60.8933,35394.0
2022-02-15 09:40:00,68.07,68.2,68.03,68.08,21842.0,60.8933,61.0096,60.8575,60.9022,21842.0
2022-02-15 09:50:00,68.07,68.08,67.77,67.77,12628.0,60.8933,60.9022,60.6249,60.6249,12628.0
2022-02-15 10:00:00,67.69,67.89,67.69,67.89,9002.0,60.5533,60.7323,60.5533,60.7323,9002.0
2022-02-15 10:10:00,67.86,68.06,67.86,68.04,15270.0,60.7054,60.8843,60.7054,60.8664,15270.0
2022-02-15 10:20:00,68.08,68.08,67.96,67.98,9306.0,60.9022,60.9022,60.7949,60.8128,9306.0
2022-02-15 10:30:00,67.98,68.07,67.91,68.04,16530.0,60.8128,60.8933,60.7501,60.8664,16530.0
2022-02-15 10:40:00,68.07,68.15,67.98,67.98,15582.0,60.8933,60.9648,60.8128,60.8128,15582.0
2022-02-15 10:50:00,67.94,68.0,67.89,67.91,18852.0,60.777,60.8307,60.7323,60.7501,18852.0
2022-02-15 11:00:00,67.94,68.0,67.78,67.81,12896.0,60.777,60.8307,60.6338,60.6607,12896.0
2022-02-15 11:10:00,67.81,67.81,67.61,67.64,16450.0,60.6607,60.6607,60.4818,60.5086,16450.0
2022-02-15 11:20:00,67.64,67.66,67.39,67.42,15790.0,60.5086,60.5265,60.285,60.3118,15790.0
2022-02-15 11:30:00,67.42,67.56,67.36,67.56,8422.0,60.3118,60.437,60.2581,60.437,8422.0
2022-02-15 11:40:00,67.6,67.62,67.49,67.49,9858.0,60.4728,60.4907,60.3744,60.3744,9858.0
2022-02-15 11:50:00,67.49,67.55,67.39,67.55,6996.0,60.3744,60.4281,60.285,60.4281,6996.0
2022-02-15 12:00:00,67.58,67.59,67.54,67.56,10484.0,60.4549,60.4639,60.4192,60.437,10484.0
2022-02-15 12:10:00,67.54,67.57,67.5,67.55,6678.0,60.4192,60.446,60.3834,60.4281,6678.0
2022-02-15 12:20:00,67.55,67.7,67.5,67.7,7720.0,60.4281,60.5623,60.3834,60.5623,7720.0
2022-02-15 12:30:00,67.7,67.81,67.69,67.8,10632.0,60.5623,60.6607,60.5533,60.6517,10632.0
2022-02-15 12:40:00,67.8,67.82,67.69,67.69,9604.0,60.6517,60.6696,60.5533,60.5533,9604.0
2022-02-15 12:50:00,67.64,67.67,67.61,67.65,5290.0,60.5086,60.5354,60.4818,60.5176,5290.0
2022-02-15 13:00:00,67.65,67.67,67.57,67.6,8928.0,60.5176,60.5354,60.446,60.4728,8928.0
2022-02-15 13:10:00,67.58,67.64,67.53,67.53,11760.0,60.4549,60.5086,60.4102,60.4102,11760.0
2022-02-15 13:20:00,67.57,67.7,67.57,67.7,14924.0,60.446,60.5623,60.446,60.5623,14924.0
2022-02-15 13:30:00,67.7,67.73,67.63,67.64,9776.0,60.5623,60.5891,60.4997,60.5086,9776.0
2022-02-15 13:40:00,67.63,67.72,67.63,67.69,16426.0,60.4997,60.5802,60.4997,60.5533,16426.0
2022-02-15 13:50:00,67.73,67.73,67.56,67.56,8594.0,60.5891,60.5891,60.437,60.437,8594.0
2022-02-15 14:00:00,67.5,67.63,67.4,67.42,24790.0,60.3834,60.4997,60.2939,60.3118,24790.0
2022-02-15 14:10:00,67.42,67.44,67.34,67.38,12528.0,60.3118,60.3297,60.2402,60.276,12528.0
2022-02-15 14:20:00,67.37,67.38,67.29,67.3,13138.0,60.2671,60.276,60.1955,60.2045,13138.0
2022-02-15 14:30:00,67.33,67.4,67.26,67.28,20942.0,60.2313,60.2939,60.1687,60.1866,20942.0
2022-02-15 14:40:00,67.28,67.3,67.11,67.11,25970.0,60.1866,60.2045,60.0345,60.0345,25970.0
2022-02-15 14:50:00,67.13,67.16,67.04,67.13,17460.0,60.0524,60.0792,59.9719,60.0524,17460.0
2022-02-15 15:00:00,67.11,67.18,67.1,67.1,31574.0,60.0345,60.0971,60.0255,60.0255,31574.0
2022-02-15 15:10:00,67.08,67.11,66.99,67.08,30506.0,60.0076,60.0345,59.9271,60.0076,30506.0
2022-02-15 15:20:00,67.1,67.27,67.06,67.23,26778.0,60.0255,60.1776,59.9898,60.1418,26778.0
2022-02-15 15:30:00,67.21,67.21,67.01,67.01,55152.0,60.1239,60.1239,59.945,59.945,55152.0
2022-02-15 15:40:00,67.0,67.19,66.97,67.17,55006.0,59.9361,60.1061,59.9092,60.0882,55006.0
2022-02-15 15:50:00,67.17,67.35,67.17,67.29,151672.0,60.0882,60.2492,60.0882,60.1955,151672.0
2022-02-16 09:30:00,67.41,67.72,67.38,67.69,36372.0,60.3029,60.5802,60.276,60.5533,36372.0
2022-02-16 09:40:00,67.69,67.7,67.47,67.57,11730.0,60.5533,60.5623,60.3565,60.446,11730.0
2022-02-16 09:50:00,67.6,67.62,67.5,67.56,8146.0,60.4728,60.4907,60.3834,60.437,8146.0
2022-02-16 10:00:00,67.6,67.6,67.25,67.33,11774.0,60.4728,60.4728,60.1597,60.2313,11774.0
2022-02-16 10:10:00,67.36,67.49,67.35,67.35,8942.0,60.2581,60.3744,60.2492,60.2492,8942.0
2022-02-16 10:20:00,67.36,67.45,67.3,67.34,5994.0,60.2581,60.3386,60.2045,60.2402,5994.0
2022-02-16 10:30:00,67.3,67.38,67.26,67.36,4776.0,60.2045,60.276,60.1687,60.2581,4776.0
2022-02-16 10:40:00,67.33,67.36,67.29,67.33,15562.0,60.2313,60.2581,60.1955,60.2313,15562.0
2022-02-16 10:50:00,67.32,67.36,67.19,67.2,5460.0,60.2223,60.2581,60.1061,60.115,5460.0
2022-02-16 11:00:00,67.24,67.27,67.17,67.21,4548.0,60.1508,60.1776,60.0882,60.1239,4548.0
2022-02-16 11:10:00,67.16,67.28,67.16,67.21,5884.0,60.0792,60.1866,60.0792,60.1239,5884.0
2022-02-16 11:20:00,67.23,67.51,67.23,67.5,7378.0,60.1418,60.3923,60.1418,60.3834,7378.0
2022-02-16 11:30:00,67.46,67.47,67.33,67.33,3372.0,60.3476,60.3565,60.2313,60.2313,3372.0
2022-02-16 11:40:00,67.31,67.42,67.28,67.42,10160.0,60.2134,60.3118,60.1866,60.3118,10160.0
2022-02-16 11:50:00,67.42,67.54,67.42,67.48,23400.0,60.3118,60.4192,60.3118,60.3655,23400.0
2022-02-16 12:00:00,67.47,67.52,67.4,67.42,11654.0,60.3565,60.4013,60.2939,60.3118,11654.0
2022-02-16 12:10:00,67.41,67.55,67.41,67.54,8132.0,60.3029,60.4281,60.3029,60.4192,8132.0
2022-02-16 12:20:00,67.51,67.54,67.48,67.53,2910.0,60.3923,60.4192,60.3655,60.4102,2910.0
2022-02-16 12:30:00,67.5,67.52,67.39,67.52,13138.0,60.3834,60.4013,60.285,60.4013,13138.0
2022-02-16 12:40:00,67.55,67.63,67.54,67.57,10886.0,60.4281,60.4997,60.4192,60.446,10886.0
2022-02-16 12:50:00,67.57,67.71,67.57,67.71,9366.0,60.446,60.5712,60.446,60.5712,9366.0
2022-02-16 13:00:00,67.71,67.71,67.63,67.67,7174.0,60.5712,60.5712,60.4997,60.5354,7174.0
2022-02-16 13:10:00,67.69,67.75,67.66,67.66,17774.0,60.5533,60.607,60.5265,60.5265,17774.0
2022-02-16 13:20:00,67.63,67.67,67.6,67.66,6880.0,60.4997,60.5354,60.4728,60.5265,6880.0
2022-02-16 13:30:00,67.64,67.73,67.53,67.55,83204.0,60.5086,60.5891,60.4102,60.4281,83204.0
2022-02-16 13:40:00,67.54,67.54,67.44,67.46,9562.0,60.4192,60.4192,60.3297,60.3476,9562.0
2022-02-16 13:50:00,67.4,67.44,67.33,67.38,20768.0,60.2939,60.3297,60.2313,60.276,20768.0
2022-02-16 14:00:00,67.4,67.61,67.35,67.44,32388.0,60.2939,60.4818,60.2492,60.3297,32388.0
2022-02-16 14:10:00,67.39,67.54,67.32,67.52,19732.0,60.285,60.4192,60.2223,60.4013,19732.0
2022-02-16 14:20:00,67.51,67.64,67.48,67.6,22620.0,60.3923,60.5086,60.3655,60.4728,22620.0
2022-02-16 14:30:00,67.61,67.76,67.53,67.55,19182.0,60.4818,60.616,60.4102,60.4281,19182.0
2022-02-16 14:40:00,67.57,67.62,67.53,67.55,28512.0,60.446,60.4907,60.4102,60.4281,28512.0
2022-02-16 14:50:00,67.53,67.72,67.5,67.67,36778.0,60.4102,60.5802,60.3834,60.5354,36778.0
2022-02-16 15:00:00,67.67,67.79,67.61,67.71,22332.0,60.5354,60.6428,60.4818,60.5712,22332.0
2022-02-16 15:10:00,67.72,67.72,67.6,67.67,36670.0,60.5802,60.5802,60.4728,60.5354,36670.0
2022-02-16 15:20:00,67.72,67.75,67.64,67.7,32630.0,60.5802,60.607,60.5086,60.5623,32630.0
2022-02-16 15:30:00,67.68,67.83,67.64,67.8,41790.0,60.5444,60.6786,60.5086,60.6517,41790.0
2022-02-16 15:40:00,67.77,67.89,67.73,67.89,47670.0,60.6249,60.7323,60.5891,60.7323,47670.0
2022-02-16 15:50:00,67.9,67.94,67.57,67.62,217850.0,60.7412,60.777,60.446,60.4907,217850.0
2022-02-17 09:30:00,67.48,67.48,67.35,67.36,17458.0,60.3655,60.3655,60.2492,60.2581,17458.0
2022-02-17 09:40:00,67.31,67.37,67.17,67.27,19676.0,60.2134,60.2671,60.0882,60.1776,19676.0
2022-02-17 09:50:00,67.26,67.28,67.04,67.05,6414.0,60.1687,60.1866,59.9719,59.9808,6414.0
2022-02-17 10:00:00,67.05,67.22,67.02,67.22,15850.0,59.9808,60.1329,59.954,60.1329,15850.0
2022-02-17 10:10:00,67.21,67.31,67.17,67.31,6526.0,60.1239,60.2134,60.0882,60.2134,6526.0
2022-02-17 10:20:00,67.29,67.29,67.08,67.16,16548.0,60.1955,60.1955,60.0076,60.0792,16548.0
2022-02-17 10:30:00,67.13,67.26,67.11,67.24,20876.0,60.0524,60.1687,60.0345,60.1508,20876.0
2022-02-17 10:40:00,67.23,67.31,67.13,67.21,11918.0,60.1418,60.2134,60.0524,60.1239,11918.0
2022-02-17 10:50:00,67.23,67.34,67.21,67.24,9796.0,60.1418,60.2402,60.1239,60.1508,9796.0
2022-02-17 11:00:00,67.3,67.36,67.29,67.29,11470.0,60.2045,60.2581,60.1955,60.1955,11470.0
2022-02-17 11:10:00,67.24,67.26,67.13,67.13,9712.0,60.1508,60.1687,60.0524,60.0524,9712.0
2022-02-17 11:20:00,67.12,67.13,66.94,67.07,10160.0,60.0434,60.0524,59.8824,59.9987,10160.0
2022-02-17 11:30:00,67.08,67.2,67.0,67.11,14048.0,60.0076,60.115,59.9361,60.0345,14048.0
2022-02-17 11:40:00,67.11,67.31,67.11,67.31,10778.0,60.0345,60.2134,60.0345,60.2134,10778.0
2022-02-17 11:50:00,67.33,67.39,67.31,67.33,8904.0,60.2313,60.285,60.2134,60.2313,8904.0
2022-02-17 12:00:00,67.33,67.52,67.31,67.46,8248.0,60.2313,60.4013,60.2134,60.3476,8248.0
2022-02-17 12:10:00,67.44,67.55,67.41,67.54,6108.0,60.3297,60.4281,60.3029,60.4192,6108.0
2022-02-17 12:20:00,67.55,67.59,67.5,67.52,8836.0,60.4281,60.4639,60.3834,60.4013,8836.0
2022-02-17 12:30:00,67.52,67.53,67.46,67.47,3502.0,60.4013,60.4102,60.3476,60.3565,3502.0
2022-02-17 12:40:00,67.47,67.47,67.34,67.34,5298.0,60.3565,60.3565,60.2402,60.2402,5298.0
2022-02-17 12:50:00,67.34,67.48,67.3,67.46,11268.0,60.2402,60.3655,60.2045,60.3476,11268.0
2022-02-17 13:00:00,67.49,67.58,67.45,67.55,7152.0,60.3744,60.4549,60.3386,60.4281,7152.0
2022-02-17 13:10:00,67.57,67.72,67.55,67.71,13470.0,60.446,60.5802,60.4281,60.5712,13470.0
2022-02-17 13:20:00,67.66,67.8,67.66,67.8,12122.0,60.5265,60.6517,60.5265,60.6517,12122.0
2022-02-17 13:30:00,67.81,67.83,67.78,67.81,6654.0,60.6607,60.6786,60.6338,60.6607,6654.0
2022-02-17 13:40:00,67.78,67.83,67.67,67.8,13380.0,60.6338,60.6786,60.5354,60.6517,13380.0
2022-02-17 13:50:00,67.85,67.93,67.81,67.87,9862.0,60.6965,60.768,60.6607,60.7144,9862.0
2022-02-17 14:00:00,67.88,67.88,67.79,67.79,10610.0,60.7233,60.7233,60.6428,60.6428,10610.0
2022-02-17 14:10:00,67.81,67.81,67.7,67.73,23232.0,60.6607,60.6607,60.5623,60.5891,23232.0
2022-02-17 14:20:00,67.72,67.73,67.56,67.58,27070.0,60.5802,60.5891,60.437,60.4549,27070.0
2022-02-17 14:30:00,67.56,67.61,67.48,67.58,14000.0,60.437,60.4818,60.3655,60.4549,14000.0
2022-02-17 14:40:00,67.55,67.62,67.51,67.59,15056.0,60.4281,60.4907,60.3923,60.4639,15056.0
2022-02-17 14:50:00,67.59,67.64,67.55,67.56,21610.0,60.4639,60.5086,60.4281,60.437,21610.0
2022-02-17 15:00:00,67.55,67.64,67.5,67.5,22424.0,60.4281,60.5086,60.3834,60.3834,22424.0
2022-02-17 15:10:00,67.48,67.5,67.36,67.44,17578.0,60.3655,60.3834,60.2581,60.3297,17578.0
2022-02-17 15:20:00,67.43,67.57,67.43,67.5,36242.0,60.3207,60.446,60.3207,60.3834,36242.0
2022-02-17 15:30:00,67.51,67.64,67.5,67.64,51648.0,60.3923,60.5086,60.3834,60.5086,51648.0
2022-02-17 15:40:00,67.61,67.73,67.61,67.67,39280.0,60.4818,60.5891,60.4818,60.5354,39280.0
2022-02-17 15:50:00,67.66,67.73,67.47,67.67,291808.0,60.5265,60.5891,60.3565,60.5354,291808.0
2022-02-18 09:30:00,67.48,67.71,67.42,67.71,85914.0,60.3655,60.5712,60.3118,60.5712,85914.0
2022-02-18 09:40:00,67.69,67.98,67.69,67.8,16762.0,60.5533,60.8128,60.5533,60.6517,16762.0
2022-02-18 09:50:00,67.76,67.98,67.72,67.97,13136.0,60.616,60.8128,60.5802,60.8038,13136.0
2022-02-18 10:00:00,67.92,68.04,67.88,68.01,8884.0,60.7591,60.8664,60.7233,60.8396,8884.0
2022-02-18 10:10:00,68.01,68.03,67.85,68.01,10360.0,60.8396,60.8575,60.6965,60.8396,10360.0
2022-02-18 10:20:00,68.03,68.15,68.03,68.07,7290.0,60.8575,60.9648,60.8575,60.8933,7290.0
2022-02-18 10:30:00,68.03,68.08,67.94,68.02,7778.0,60.8575,60.9022,60.777,60.8485,7778.0
2022-02-18 10:40:00,68.04,68.06,67.96,68.02,5984.0,60.8664,60.8843,60.7949,60.8485,5984.0
2022-02-18 10:50:00,68.02,68.13,68.0,68.07,8608.0,60.8485,60.9469,60.8307,60.8933,8608.0
2022-02-18 11:00:00,68.07,68.13,67.9,67.97,29464.0,60.8933,60.9469,60.7412,60.8038,29464.0
2022-02-18 11:10:00,67.96,68.03,67.83,67.91,14798.0,60.7949,60.8575,60.6786,60.7501,14798.0
2022-02-18 11:20:00,67.86,68.03,67.83,67.92,15872.0,60.7054,60.8575,60.6786,60.7591,15872.0
2022-02-18 11:30:00,67.93,67.96,67.8,67.8,7182.0,60.768,60.7949,60.6517,60.6517,7182.0
2022-02-18 11:40:00,67.82,67.85,67.76,67.78,12538.0,60.6696,60.6965,60.616,60.6338,12538.0
2022-02-18 11:50:00,67.76,67.82,67.59,67.59,11460.0,60.616,60.6696,60.4639,60.4639,11460.0
2022-02-18 12:00:00,67.61,67.67,67.58,67.63,14838.0,60.4818,60.5354,60.4549,60.4997,14838.0
2022-02-18 12:10:00,67.67,67.79,67.64,67.75,15554.0,60.5354,60.6428,60.5086,60.607,15554.0
2022-02-18 12:20:00,67.75,67.82,67.63,67.82,11198.0,60.607,60.6696,60.4997,60.6696,11198.0
2022-02-18 12:30:00,67.8,67.8,67.64,67.67,15196.0,60.6517,60.6517,60.5086,60.5354,15196.0
2022-02-18 12:40:00,67.68,67.68,67.47,67.48,44226.0,60.5444,60.5444,60.3565,60.3655,44226.0
2022-02-18 12:50:00,67.5,67.52,67.3,67.35,16862.0,60.3834,60.4013,60.2045,60.2492,16862.0
2022-02-18 13:00:00,67.29,67.4,67.26,67.39,15474.0,60.1955,60.2939,60.1687,60.285,15474.0
2022-02-18 13:10:00,67.41,67.49,67.31,67.39,12398.0,60.3029,60.3744,60.2134,60.285,12398.0
2022-02-18 13:20:00,67.4,67.52,67.34,67.39,14496.0,60.2939,60.4013,60.2402,60.285,14496.0
2022-02-18 13:30:00,67.36,67.44,67.36,67.4,18338.0,60.2581,60.3297,60.2581,60.2939,18338.0
2022-02-18 13:40:00,67.41,67.5,67.31,67.48,23208.0,60.3029,60.3834,60.2134,60.3655,23208.0
2022-02-18 13:50:00,67.5,67.63,67.47,67.63,10156.0,60.3834,60.4997,60.3565,60.4997,10156.0
2022-02-18 14:00:00,67.64,67.76,67.61,67.71,49232.0,60.5086,60.616,60.4818,60.5712,49232.0
2022-02-18 14:10:00,67.69,67.85,67.69,67.82,14932.0,60.5533,60.6965,60.5533,60.6696,14932.0
2022-02-18 14:20:00,67.83,67.91,67.83,67.88,20368.0,60.6786,60.7501,60.6786,60.7233,20368.0
2022-02-18 14:30:00,67.87,67.94,67.63,67.63,10884.0,60.7144,60.777,60.4997,60.4997,10884.0
2022-02-18 14:40:00,67.62,67.7,67.58,67.58,11726.0,60.4907,60.5623,60.4549,60.4549,11726.0
2022-02-18 14:50:00,67.55,67.84,67.54,67.84,12236.0,60.4281,60.6875,60.4192,60.6875,12236.0
2022-02-18 15:00:00,67.85,67.88,67.63,67.66,17122.0,60.6965,60.7233,60.4997,60.5265,17122.0
2022-02-18 15:10:00,67.72,67.73,67.57,67.61,21322.0,60.5802,60.5891,60.446,60.4818,21322.0
2022-02-18 15:20:00,67.61,67.64,67.57,67.57,25844.0,60.4818,60.5086,60.446,60.446,25844.0
2022-02-18 15:30:00,67.56,67.58,67.36,67.53,37690.0,60.437,60.4549,60.2581,60.4102,37690.0
2022-02-18 15:40:00,67.53,67.77,67.53,67.73,70920.0,60.4102,60.6249,60.4102,60.5891,70920.0
2022-02-18 15:50:00,67.72,67.86,67.56,67.73,316600.0,60.5802,60.7054,60.437,60.5891,316600.0
2022-02-22 09:30:00,68.35,68.35,67.16,67.31,100148.0,61.1438,61.1438,60.0792,60.2134,100148.0
2022-02-22 09:40:00,67.31,67.64,67.23,67.55,18510.0,60.2134,60.5086,60.1418,60.4281,18510.0
2022-02-22 09:50:00,67.67,67.95,67.63,67.95,18404.0,60.5354,60.7859,60.4997,60.7859,18404.0
2022-02-22 10:00:00,67.81,67.9,67.71,67.71,12670.0,60.6607,60.7412,60.5712,60.5712,12670.0
2022-02-22 10:10:00,67.71,67.72,67.58,67.67,10318.0,60.5712,60.5802,60.4549,60.5354,10318.0
2022-02-22 10:20:00,67.62,67.77,67.56,67.74,14042.0,60.4907,60.6249,60.437,60.5981,14042.0
2022-02-22 10:30:00,67.78,67.79,67.47,67.56,10238.0,60.6338,60.6428,60.3565,60.437,10238.0
2022-02-22 10:40:00,67.59,67.74,67.57,67.63,9206.0,60.4639,60.5981,60.446,60.4997,9206.0
2022-02-22 10:50:00,67.59,67.6,67.5,67.57,12830.0,60.4639,60.4728,60.3834,60.446,12830.0
2022-02-22 11:00:00,67.55,67.76,67.55,67.72,10240.0,60.4281,60.616,60.4281,60.5802,10240.0
2022-02-22 11:10:00,67.69,67.79,67.64,67.79,12520.0,60.5533,60.6428,60.5086,60.6428,12520.0
2022-02-22 11:20:00,67.75,68.05,67.72,68.01,24034.0,60.607,60.8754,60.5802,60.8396,24034.0
2022-02-22 11:30:00,67.98,68.02,67.73,67.82,14392.0,60.8128,60.8485,60.5891,60.6696,14392.0
2022-02-22 11:40:00,67.83,68.01,67.82,67.99,10620.0,60.6786,60.8396,60.6696,60.8217,10620.0
2022-02-22 11:50:00,67.99,68.06,67.94,67.95,32774.0,60.8217,60.8843,60.777,60.7859,32774.0
2022-02-22 12:00:00,67.95,68.02,67.94,68.0,45880.0,60.7859,60.8485,60.777,60.8307,45880.0
2022-02-22 12:10:00,68.02,68.08,67.91,67.96,139790.0,60.8485,60.9022,60.7501,60.7949,139790.0
2022-02-22 12:20:00,67.95,68.01,67.81,67.83,12300.0,60.7859,60.8396,60.6607,60.6786,12300.0
2022-02-22 12:30:00,67.8,67.81,67.64,67.64,21108.0,60.6517,60.6607,60.5086,60.5086,21108.0
2022-02-22 12:40:00,67.67,67.71,67.61,67.65,16534.0,60.5354,60.5712,60.4818,60.5176,16534.0
2022-02-22 12:50:00,67.66,67.73,67.45,67.45,112312.0,60.5265,60.5891,60.3386,60.3386,112312.0
2022-02-22 13:00:00,67.47,67.6,67.47,67.57,8800.0,60.3565,60.4728,60.3565,60.446,8800.0
2022-02-22 13:10:00,67.58,67.58,67.41,67.47,21032.0,60.4549,60.4549,60.3029,60.3565,21032.0
2022-02-22 13:20:00,67.47,67.69,67.47,67.67,12460.0,60.3565,60.5533,60.3565,60.5354,12460.0
2022-02-22 13:30:00,67.63,67.67,67.55,67.64,14258.0,60.4997,60.5354,60.4281,60.5086,14258.0
2022-02-22 13:40:00,67.64,67.69,67.5,67.54,18080.0,60.5086,60.5533,60.3834,60.4192,18080.0
2022-02-22 13:50:00,67.5,67.51,67.41,67.49,48868.0,60.3834,60.3923,60.3029,60.3744,48868.0
2022-02-22 14:00:00,67.49,67.61,67.44,67.51,21346.0,60.3744,60.4818,60.3297,60.3923,21346.0
2022-02-22 14:10:00,67.51,67.56,67.41,67.55,22416.0,60.3923,60.437,60.3029,60.4281,22416.0
2022-02-22 14:20:00,67.55,67.7,67.45,67.54,46628.0,60.4281,60.5623,60.3386,60.4192,46628.0
2022-02-22 14:30:00,67.53,67.65,67.5,67.56,18602.0,60.4102,60.5176,60.3834,60.437,18602.0
2022-02-22 14:40:00,67.58,67.82,67.55,67.79,19846.0,60.4549,60.6696,60.4281,60.6428,19846.0
2022-02-22 14:50:00,67.79,67.83,67.69,67.75,38914.0,60.6428,60.6786,60.5533,60.607,38914.0
2022-02-22 15:00:00,67.75,67.83,67.67,67.7,27396.0,60.607,60.6786,60.5354,60.5623,27396.0
2022-02-22 15:10:00,67.72,67.83,67.67,67.71,33766.0,60.5802,60.6786,60.5354,60.5712,33766.0
2022-02-22 15:20:00,67.73,67.89,67.69,67.85,35230.0,60.5891,60.7323,60.5533,60.6965,35230.0
2022-02-22 15:30:00,67.81,67.88,67.76,67.86,37868.0,60.6607,60.7233,60.616,60.7054,37868.0
2022-02-22 15:40:00,67.83,67.83,67.6,67.68,68708.0,60.6786,60.6786,60.4728,60.5444,68708.0
2022-02-22 15:50:00,67.66,67.78,67.51,67.74,231122.0,60.5265,60.6338,60.3923,60.5981,231122.0
2022-02-23 09:30:00,67.93,68.23,67.83,67.87,63596.0,60.768,61.0364,60.6786,60.7144,63596.0
2022-02-23 09:40:00,67.94,68.02,67.75,67.75,18966.0,60.777,60.8485,60.607,60.607,18966.0
2022-02-23 09:50:00,67.82,67.88,67.7,67.8,24226.0,60.6696,60.7233,60.5623,60.6517,24226.0
2022-02-23 10:00:00,67.77,67.77,67.31,67.32,46054.0,60.6249,60.6249,60.2134,60.2223,46054.0
2022-02-23 10:10:00,67.33,67.58,67.23,67.45,42672.0,60.2313,60.4549,60.1418,60.3386,42672.0
2022-02-23 10:20:00,67.42,67.44,67.23,67.23,19254.0,60.3118,60.3297,60.1418,60.1418,19254.0
2022-02-23 10:30:00,67.23,67.3,67.07,67.2,43742.0,60.1418,60.2045,59.9987,60.115,43742.0
2022-02-23 10:40:00,67.18,67.21,67.04,67.09,34462.0,60.0971,60.1239,59.9719,60.0166,34462.0
2022-02-23 10:50:00,67.08,67.26,67.07,67.14,67274.0,60.0076,60.1687,59.9987,60.0613,67274.0
2022-02-23 11:00:00,67.21,67.27,67.06,67.08,23838.0,60.1239,60.1776,59.9898,60.0076,23838.0
2022-02-23 11:10:00,67.08,67.22,67.07,67.22,26240.0,60.0076,60.1329,59.9987,60.1329,26240.0
2022-02-23 11:20:00,67.22,67.39,67.13,67.14,19010.0,60.1329,60.285,60.0524,60.0613,19010.0
2022-02-23 11:30:00,67.14,67.16,66.9,66.91,34462.0,60.0613,60.0792,59.8466,59.8556,34462.0
2022-02-23 11:40:00,66.95,67.2,66.91,67.2,22230.0,59.8914,60.115,59.8556,60.115,22230.0
2022-02-23 11:50:00,67.26,67.36,67.15,67.19,12490.0,60.1687,60.2581,60.0703,60.1061,12490.0
2022-02-23 12:00:00,67.18,67.18,67.05,67.08,13882.0,60.0971,60.0971,59.9808,60.0076,13882.0
2022-02-23 12:10:00,67.11,67.19,66.98,67.18,74906.0,60.0345,60.1061,59.9182,60.0971,74906.0
2022-02-23 12:20:00,67.14,67.22,67.14,67.19,14794.0,60.0613,60.1329,60.0613,60.1061,14794.0
2022-02-23 12:30:00,67.21,67.25,67.14,67.15,19804.0,60.1239,60.1597,60.0613,60.0703,19804.0
2022-02-23 12:40:00,67.17,67.23,67.1,67.1,15658.0,60.0882,60.1418,60.0255,60.0255,15658.0
2022-02-23 12:50:00,67.08,67.13,67.0,67.1,16438.0,60.0076,60.0524,59.9361,60.0255,16438.0
2022-02-23 13:00:00,67.11,67.14,67.07,67.1,33362.0,60.0345,60.0613,59.9987,60.0255,33362.0
2022-02-23 13:10:00,67.08,67.14,66.89,67.14,42362.0,60.0076,60.0613,59.8377,60.0613,42362.0
2022-02-23 13:20:00,67.14,67.14,66.99,66.99,15562.0,60.0613,60.0613,59.9271,59.9271,15562.0
2022-02-23 13:30:00,67.0,67.08,66.95,67.08,15930.0,59.9361,60.0076,59.8914,60.0076,15930.0
2022-02-23 13:40:00,67.06,67.31,67.06,67.27,19524.0,59.9898,60.2134,59.9898,60.1776,19524.0
2022-02-23 13:50:00,67.31,67.36,67.21,67.36,21036.0,60.2134,60.2581,60.1239,60.2581,21036.0
2022-02-23 14:00:00,67.36,67.36,67.17,67.26,26932.0,60.2581,60.2581,60.0882,60.1687,26932.0
2022-02-23 14:10:00,67.26,67.29,67.09,67.16,18822.0,60.1687,60.1955,60.0166,60.0792,18822.0
2022-02-23 14:20:00,67.14,67.24,67.09,67.13,34200.0,60.0613,60.1508,60.0166,60.0524,34200.0
2022-02-23 14:30:00,67.14,67.17,67.08,67.11,27410.0,60.0613,60.0882,60.0076,60.0345,27410.0
2022-02-23 14:40:00,67.12,67.13,66.92,67.0,29654.0,60.0434,60.0524,59.8645,59.9361,29654.0
2022-02-23 14:50:00,66.95,67.01,66.88,66.96,21580.0,59.8914,59.945,59.8287,59.9003,21580.0
2022-02-23 15:00:00,66.98,66.99,66.86,66.86,14968.0,59.9182,59.9271,59.8108,59.8108,14968.0
2022-02-23 15:10:00,66.86,67.01,66.83,66.94,31048.0,59.8108,59.945,59.784,59.8824,31048.0
2022-02-23 15:20:00,66.93,67.11,66.91,67.1,22394.0,59.8735,60.0345,59.8556,60.0255,22394.0
2022-02-23 15:30:00,67.08,67.11,66.97,66.99,52704.0,60.0076,60.0345,59.9092,59.9271,52704.0
2022-02-23 15:40:00,67.0,67.03,66.9,66.96,69624.0,59.9361,59.9629,59.8466,59.9003,69624.0
2022-02-23 15:50:00,66.92,67.02,66.79,66.84,318336.0,59.8645,59.954,59.7482,59.793,318336.0
2022-02-24 09:30:00,66.45,66.61,66.14,66.23,125208.0,59.4441,59.5872,59.1668,59.2473,125208.0
2022-02-24 09:40:00,66.3,66.59,66.1,66.23,68634.0,59.3099,59.5693,59.131,59.2473,68634.0
2022-02-24 09:50:00,66.27,66.51,66.0,66.51,48560.0,59.283,59.4977,59.0415,59.4977,48560.0
2022-02-24 10:00:00,66.46,66.46,65.83,65.94,40560.0,59.453,59.453,58.8894,58.9878,40560.0
2022-02-24 10:10:00,65.86,66.05,65.72,65.86,44640.0,58.9163,59.0862,58.791,58.9163,44640.0
2022-02-24 10:20:00,65.81,65.86,65.51,65.73,28052.0,58.8715,58.9163,58.6032,58.8,28052.0
2022-02-24 10:30:00,65.72,66.11,65.65,66.1,63576.0,58.791,59.1399,58.7284,59.131,63576.0
2022-02-24 10:40:00,66.11,66.32,66.04,66.16,68446.0,59.1399,59.3278,59.0773,59.1846,68446.0
2022-02-24 10:50:00,66.14,66.28,65.89,65.95,89326.0,59.1668,59.292,58.9431,58.9968,89326.0
2022-02-24 11:00:00,65.97,66.21,65.92,66.14,68828.0,59.0147,59.2294,58.97,59.1668,68828.0
2022-02-24 11:10:00,66.16,66.16,65.99,66.07,25794.0,59.1846,59.1846,59.0326,59.1041,25794.0
2022-02-24 11:20:00,66.08,66.1,65.76,65.8,25938.0,59.1131,59.131,58.8268,58.8626,25938.0
2022-02-24 11:30:00,65.76,65.89,65.69,65.79,33352.0,58.8268,58.9431,58.7642,58.8537,33352.0
2022-02-24 11:40:00,65.79,65.79,65.61,65.77,16808.0,58.8537,58.8537,58.6926,58.8358,16808.0
2022-02-24 11:50:00,65.77,65.89,65.73,65.86,33812.0,58.8358,58.9431,58.8,58.9163,33812.0
2022-02-24 12:00:00,65.82,65.94,65.81,65.83,24378.0,58.8805,58.9878,58.8715,58.8894,24378.0
2022-02-24 12:10:00,65.79,65.88,65.64,65.75,24146.0,58.8537,58.9342,58.7195,58.8179,24146.0
2022-02-24 12:20:00,65.74,65.87,65.69,65.86,33352.0,58.8089,58.9252,58.7642,58.9163,33352.0
2022-02-24 12:30:00,65.86,65.86,65.61,65.77,46954.0,58.9163,58.9163,58.6926,58.8358,46954.0
2022-02-24 12:40:00,65.73,65.99,65.73,65.98,31452.0,58.8,59.0326,58.8,59.0236,31452.0
2022-02-24 12:50:00,65.97,66.11,65.94,66.04,31952.0,59.0147,59.1399,58.9878,59.0773,31952.0
2022-02-24 13:00:00,66.0,66.11,65.92,66.09,46062.0,59.0415,59.1399,58.97,59.122,46062.0
2022-02-24 13:10:00,66.06,66.16,65.98,66.14,31558.0,59.0952,59.1846,59.0236,59.1668,31558.0
2022-02-24 13:20:00,66.1,66.12,65.92,65.98,62200.0,59.131,59.1489,58.97,59.0236,62200.0
2022-02-24 13:30:00,65.95,66.14,65.92,65.93,93070.0,58.9968,59.1668,58.97,58.9789,93070.0
2022-02-24 13:40:00,65.94,66.17,65.75,66.17,32292.0,58.9878,59.1936,58.8179,59.1936,32292.0
2022-02-24 13:50:00,66.11,66.22,66.07,66.14,42320.0,59.1399,59.2383,59.1041,59.1668,42320.0
2022-02-24 14:00:00,66.16,66.24,66.04,66.05,37164.0,59.1846,59.2562,59.0773,59.0862,37164.0
2022-02-24 14:10:00,66.01,66.31,66.01,66.28,29040.0,59.0505,59.3188,59.0505,59.292,29040.0
2022-02-24 14:20:00,66.35,66.48,66.31,66.4,21894.0,59.3546,59.4709,59.3188,59.3993,21894.0
2022-02-24 14:30:00,66.42,66.56,66.38,66.47,42766.0,59.4172,59.5425,59.3815,59.462,42766.0
2022-02-24 14:40:00,66.5,66.61,66.45,66.56,49870.0,59.4888,59.5872,59.4441,59.5425,49870.0
2022-02-24 14:50:00,66.57,66.66,66.44,66.63,59666.0,59.5514,59.6319,59.4351,59.6051,59666.0
2022-02-24 15:00:00,66.61,66.8,66.56,66.71,53722.0,59.5872,59.7572,59.5425,59.6767,53722.0
2022-02-24 15:10:00,66.7,66.83,66.65,66.7,59966.0,59.6677,59.784,59.623,59.6677,59966.0
2022-02-24 15:20:00,66.67,66.78,66.59,66.59,59008.0,59.6409,59.7393,59.5693,59.5693,59008.0
2022-02-24 15:30:00,66.61,66.91,66.53,66.91,71364.0,59.5872,59.8556,59.5156,59.8556,71364.0
2022-02-24 15:40:00,66.92,67.05,66.9,67.01,140914.0,59.8645,59.9808,59.8466,59.945,140914.0
2022-02-24 15:50:00,67.01,67.33,67.01,67.18,336444.0,59.945,60.2313,59.945,60.0971,336444.0
2022-02-25 09:30:00,68.46,69.54,68.08,69.54,93774.0,61.2422,62.2083,60.9022,62.2083,93774.0
2022-02-25 09:40:00,69.6,70.0,68.53,68.58,163710.0,62.262,62.6198,61.3048,61.3495,163710.0
2022-02-25 09:50:00,68.57,68.97,68.28,68.92,140794.0,61.3406,61.6984,61.0811,61.6537,140794.0
2022-02-25 10:00:00,68.92,69.39,68.78,69.28,47214.0,61.6537,62.0741,61.5284,61.9757,47214.0
2022-02-25 10:10:00,69.28,69.5,69.09,69.41,57588.0,61.9757,62.1725,61.8057,62.092,57588.0
2022-02-25 10:20:00,69.41,69.58,69.25,69.5,77948.0,62.092,62.2441,61.9489,62.1725,77948.0
2022-02-25 10:30:00,69.56,69.71,69.38,69.71,37086.0,62.2262,62.3604,62.0652,62.3604,37086.0
2022-02-25 10:40:00,69.66,69.86,69.54,69.72,41998.0,62.3156,62.4945,62.2083,62.3693,41998.0
2022-02-25 10:50:00,69.73,70.05,69.72,69.89,63994.0,62.3783,62.6645,62.3693,62.5214,63994.0
2022-02-25 11:00:00,70.0,70.38,69.97,70.25,60656.0,62.6198,62.9597,62.593,62.8434,60656.0
2022-02-25 11:10:00,70.21,70.29,69.97,70.07,37154.0,62.8076,62.8792,62.593,62.6824,37154.0
2022-02-25 11:20:00,70.06,70.24,69.98,70.0,31420.0,62.6735,62.8345,62.6019,62.6198,31420.0
2022-02-25 11:30:00,70.0,70.09,69.91,69.91,33766.0,62.6198,62.7003,62.5393,62.5393,33766.0
2022-02-25 11:40:00,69.89,70.04,69.82,69.91,41856.0,62.5214,62.6556,62.4588,62.5393,41856.0
2022-02-25 11:50:00,69.92,70.13,69.89,70.11,29830.0,62.5482,62.7361,62.5214,62.7182,29830.0
2022-02-25 12:00:00,70.13,70.13,70.02,70.03,20394.0,62.7361,62.7361,62.6377,62.6466,20394.0
2022-02-25 12:10:00,70.03,70.15,69.73,69.94,122892.0,62.6466,62.754,62.3783,62.5661,122892.0
2022-02-25 12:20:00,70.07,70.24,70.01,70.15,28994.0,62.6824,62.8345,62.6287,62.754,28994.0
2022-02-25 12:30:00,70.13,70.18,70.01,70.14,11944.0,62.7361,62.7808,62.6287,62.745,11944.0
2022-02-25 12:40:00,70.17,70.33,70.17,70.28,18458.0,62.7719,62.915,62.7719,62.8703,18458.0
2022-02-25 12:50:00,70.28,70.42,70.2,70.2,27146.0,62.8703,62.9955,62.7987,62.7987,27146.0
2022-02-25 13:00:00,70.19,70.36,70.19,70.33,17856.0,62.7898,62.9418,62.7898,62.915,17856.0
2022-02-25 13:10:00,70.32,70.47,70.08,70.3,83610.0,62.9061,63.0402,62.6914,62.8882,83610.0
2022-02-25 13:20:00,70.33,70.68,70.33,70.66,28256.0,62.915,63.2281,62.915,63.2102,28256.0
2022-02-25 13:30:00,70.64,70.74,70.49,70.51,30820.0,63.1923,63.2818,63.0581,63.076,30820.0
2022-02-25 13:40:00,70.51,70.71,70.48,70.7,36642.0,63.076,63.2549,63.0492,63.246,36642.0
2022-02-25 13:50:00,70.71,70.82,70.61,70.63,42862.0,63.2549,63.3533,63.1655,63.1834,42862.0
2022-02-25 14:00:00,70.65,70.83,70.58,70.83,31650.0,63.2013,63.3623,63.1386,63.3623,31650.0
2022-02-25 14:10:00,70.85,70.98,70.78,70.82,33702.0,63.3802,63.4965,63.3176,63.3533,33702.0
2022-02-25 14:20:00,70.81,70.92,70.76,70.79,35480.0,63.3444,63.4428,63.2997,63.3265,35480.0
2022-02-25 14:30:00,70.85,70.89,70.57,70.57,39334.0,63.3802,63.416,63.1297,63.1297,39334.0
2022-02-25 14:40:00,70.57,70.72,70.38,70.7,56588.0,63.1297,63.2639,62.9597,63.246,56588.0
2022-02-25 14:50:00,70.67,70.67,70.49,70.61,36666.0,63.2192,63.2192,63.0581,63.1655,36666.0
2022-02-25 15:00:00,70.58,70.61,70.41,70.53,58306.0,63.1386,63.1655,62.9866,63.0939,58306.0
2022-02-25 15:10:00,70.52,70.66,70.41,70.56,44668.0,63.085,63.2102,62.9866,63.1207,44668.0
2022-02-25 15:20:00,70.56,70.66,70.47,70.52,180592.0,63.1207,63.2102,63.0402,63.085,180592.0
2022-02-25 15:30:00,70.52,70.57,70.3,70.41,80732.0,63.085,63.1297,62.8882,62.9866,80732.0
2022-02-25 15:40:00,70.42,70.52,70.22,70.38,204256.0,62.9955,63.085,62.8166,62.9597,204256.0
2022-02-25 15:50:00,70.38,70.76,70.38,70.72,427364.0,62.9597,63.2997,62.9597,63.2639,427364.0
2022-02-28 09:30:00,71.21,71.41,70.42,71.37,159612.0,63.7022,63.8811,62.9955,63.8453,159612.0
2022-02-28 09:40:00,71.37,71.63,71.29,71.59,116026.0,63.8453,64.0779,63.7738,64.0422,116026.0
2022-02-28 09:50:00,71.66,71.86,71.6,71.69,66118.0,64.1048,64.2837,64.0511,64.1316,66118.0
2022-02-28 10:00:00,71.74,72.19,71.74,71.88,80660.0,64.1763,64.5789,64.1763,64.3016,80660.0
2022-02-28 10:10:00,71.93,72.25,71.75,71.79,70382.0,64.3463,64.6326,64.1853,64.2211,70382.0
2022-02-28 10:20:00,71.76,72.28,71.75,72.19,122766.0,64.1942,64.6594,64.1853,64.5789,122766.0
2022-02-28 10:30:00,72.19,72.48,72.16,72.47,57850.0,64.5789,64.8383,64.5521,64.8294,57850.0
2022-02-28 10:40:00,72.48,72.58,72.39,72.46,43108.0,64.8383,64.9278,64.7578,64.8204,43108.0
2022-02-28 10:50:00,72.46,72.69,72.46,72.68,29736.0,64.8204,65.0262,64.8204,65.0172,29736.0
2022-02-28 11:00:00,72.69,72.8,72.63,72.79,23730.0,65.0262,65.1246,64.9725,65.1156,23730.0
2022-02-28 11:10:00,72.79,72.85,72.61,72.63,36744.0,65.1156,65.1693,64.9546,64.9725,36744.0
2022-02-28 11:20:00,72.63,72.82,72.62,72.74,46794.0,64.9725,65.1425,64.9636,65.0709,46794.0
2022-02-28 11:30:00,72.72,72.72,72.17,72.24,152536.0,65.053,65.053,64.561,64.6236,152536.0
2022-02-28 11:40:00,72.21,72.4,72.11,72.27,43080.0,64.5968,64.7668,64.5073,64.6505,43080.0
2022-02-28 11:50:00,72.27,72.53,72.22,72.43,42392.0,64.6505,64.883,64.6057,64.7936,42392.0
2022-02-28 12:00:00,72.42,72.48,72.28,72.28,21670.0,64.7846,64.8383,64.6594,64.6594,21670.0
2022-02-28 12:10:00,72.25,72.25,72.04,72.07,32832.0,64.6326,64.6326,64.4447,64.4715,32832.0
2022-02-28 12:20:00,72.1,72.17,72.02,72.08,57840.0,64.4984,64.561,64.4268,64.4805,57840.0
2022-02-28 12:30:00,72.09,72.11,71.91,72.0,49466.0,64.4894,64.5073,64.3284,64.4089,49466.0
2022-02-28 12:40:00,72.0,72.07,71.94,71.94,134698.0,64.4089,64.4715,64.3553,64.3553,134698.0
2022-02-28 12:50:00,71.95,72.04,71.89,71.96,43358.0,64.3642,64.4447,64.3105,64.3731,43358.0
2022-02-28 13:00:00,71.96,72.08,71.94,72.07,58922.0,64.3731,64.4805,64.3553,64.4715,58922.0
2022-02-28 13:10:00,72.07,72.07,71.88,71.92,71028.0,64.4715,64.4715,64.3016,64.3374,71028.0
2022-02-28 13:20:00,71.92,71.94,71.79,71.91,64248.0,64.3374,64.3553,64.2211,64.3284,64248.0
2022-02-28 13:30:00,71.88,71.96,71.75,71.85,42918.0,64.3016,64.3731,64.1853,64.2747,42918.0
2022-02-28 13:40:00,71.88,72.07,71.86,72.07,40934.0,64.3016,64.4715,64.2837,64.4715,40934.0
2022-02-28 13:50:00,72.08,72.22,72.07,72.1,33948.0,64.4805,64.6057,64.4715,64.4984,33948.0
2022-02-28 14:00:00,72.11,72.17,71.76,71.78,41446.0,64.5073,64.561,64.1942,64.2121,41446.0
2022-02-28 14:10:00,71.77,71.78,71.63,71.71,45084.0,64.2032,64.2121,64.0779,64.1495,45084.0
2022-02-28 14:20:00,71.73,71.79,71.6,71.64,54156.0,64.1674,64.2211,64.0511,64.0869,54156.0
2022-02-28 14:30:00,71.62,71.83,71.61,71.77,41408.0,64.069,64.2568,64.06,64.2032,41408.0
2022-02-28 14:40:00,71.77,71.95,71.67,71.88,50082.0,64.2032,64.3642,64.1137,64.3016,50082.0
2022-02-28 14:50:00,71.86,72.1,71.86,72.1,41240.0,64.2837,64.4984,64.2837,64.4984,41240.0
2022-02-28 15:00:00,72.1,72.22,71.92,72.22,89612.0,64.4984,64.6057,64.3374,64.6057,89612.0
2022-02-28 15:10:00,72.2,72.27,72.11,72.15,305344.0,64.5878,64.6505,64.5073,64.5431,305344.0
2022-02-28 15:20:00,72.14,72.25,72.02,72.04,135980.0,64.5342,64.6326,64.4268,64.4447,135980.0
2022-02-28 15:30:00,72.04,72.04,71.83,71.92,83550.0,64.4447,64.4447,64.2568,64.3374,83550.0
2022-02-28 15:40:00,71.91,72.14,71.88,72.06,210258.0,64.3284,64.5342,64.3016,64.4626,210258.0
2022-02-28 15:50:00,72.06,72.27,71.95,72.13,675218.0,64.4626,64.6505,64.3642,64.5252,675218.0
2022-03-01 09:30:00,72.03,73.0,71.97,72.96,97808.0,64.4358,65.3035,64.3821,65.2677,97808.0
2022-03-01 09:40:00,73.13,73.13,72.78,72.98,190712.0,65.4198,65.4198,65.1067,65.2856,190712.0
2022-03-01 09:50:00,72.99,73.06,72.53,72.67,54598.0,65.2945,65.3572,64.883,65.0083,54598.0
2022-03-01 10:00:00,72.7,73.05,72.7,72.96,70860.0,65.0351,65.3482,65.0351,65.2677,70860.0
2022-03-01 10:10:00,72.93,73.02,72.7,72.97,62272.0,65.2409,65.3214,65.0351,65.2767,62272.0
2022-03-01 10:20:00,72.95,73.03,72.6,72.63,91352.0,65.2588,65.3303,64.9457,64.9725,91352.0
2022-03-01 10:30:00,72.64,72.67,72.19,72.23,76390.0,64.9815,65.0083,64.5789,64.6147,76390.0
2022-03-01 10:40:00,72.23,72.39,71.92,72.36,218122.0,64.6147,64.7578,64.3374,64.731,218122.0
2022-03-01 10:50:00,72.39,72.72,72.38,72.54,68850.0,64.7578,65.053,64.7489,64.892,68850.0
2022-03-01 11:00:00,72.54,72.79,72.36,72.46,49602.0,64.892,65.1156,64.731,64.8204,49602.0
2022-03-01 11:10:00,72.48,72.55,72.35,72.46,29766.0,64.8383,64.9009,64.722,64.8204,29766.0
2022-03-01 11:20:00,72.42,72.57,72.35,72.44,101046.0,64.7846,64.9188,64.722,64.8025,101046.0
2022-03-01 11:30:00,72.48,72.51,72.17,72.17,22552.0,64.8383,64.8652,64.561,64.561,22552.0
2022-03-01 11:40:00,72.16,72.27,71.89,71.98,140724.0,64.5521,64.6505,64.3105,64.391,140724.0
2022-03-01 11:50:00,71.99,72.05,71.79,71.81,43788.0,64.4,64.4537,64.2211,64.239,43788.0
2022-03-01 12:00:00,71.81,71.97,71.72,71.82,34764.0,64.239,64.3821,64.1584,64.2479,34764.0
2022-03-01 12:10:00,71.8,71.9,71.61,71.8,24404.0,64.23,64.3195,64.06,64.23,24404.0
2022-03-01 12:20:00,71.84,71.94,71.75,71.85,32100.0,64.2658,64.3553,64.1853,64.2747,32100.0
2022-03-01 12:30:00,71.85,72.13,71.85,72.02,22060.0,64.2747,64.5252,64.2747,64.4268,22060.0
2022-03-01 12:40:00,72.08,72.15,72.07,72.07,22832.0,64.4805,64.5431,64.4715,64.4715,22832.0
2022-03-01 12:50:00,72.07,72.07,71.92,71.95,35220.0,64.4715,64.4715,64.3374,64.3642,35220.0
2022-03-01 13:00:00,71.9,72.14,71.89,72.07,40436.0,64.3195,64.5342,64.3105,64.4715,40436.0
2022-03-01 13:10:00,72.07,72.07,71.94,71.97,21566.0,64.4715,64.4715,64.3553,64.3821,21566.0
2022-03-01 13:20:00,71.99,72.04,71.85,71.85,23434.0,64.4,64.4447,64.2747,64.2747,23434.0
2022-03-01 13:30:00,71.86,72.03,71.79,72.01,87764.0,64.2837,64.4358,64.2211,64.4179,87764.0
2022-03-01 13:40:00,72.02,72.14,71.99,72.13,21930.0,64.4268,64.5342,64.4,64.5252,21930.0
2022-03-01 13:50:00,72.11,72.17,72.05,72.14,24660.0,64.5073,64.561,64.4537,64.5342,24660.0
2022-03-01 14:00:00,72.11,72.12,71.91,71.99,47920.0,64.5073,64.5163,64.3284,64.4,47920.0
2022-03-01 14:10:00,72.02,72.17,71.97,72.07,32756.0,64.4268,64.561,64.3821,64.4715,32756.0
2022-03-01 14:20:00,72.1,72.47,72.08,72.42,19376.0,64.4984,64.8294,64.4805,64.7846,19376.0
2022-03-01 14:30:00,72.44,72.44,72.29,72.43,100078.0,64.8025,64.8025,64.6684,64.7936,100078.0
2022-03-01 14:40:00,72.44,72.45,72.23,72.26,45234.0,64.8025,64.8115,64.6147,64.6415,45234.0
2022-03-01 14:50:00,72.26,72.26,72.11,72.19,44046.0,64.6415,64.6415,64.5073,64.5789,44046.0
2022-03-01 15:00:00,72.17,72.5,72.15,72.35,41704.0,64.561,64.8562,64.5431,64.722,41704.0
2022-03-01 15:10:00,72.33,72.33,72.14,72.16,38920.0,64.7041,64.7041,64.5342,64.5521,38920.0
2022-03-01 15:20:00,72.15,72.32,72.14,72.26,56750.0,64.5431,64.6952,64.5342,64.6415,56750.0
2022-03-01 15:30:00,72.21,72.36,72.11,72.28,63710.0,64.5968,64.731,64.5073,64.6594,63710.0
2022-03-01 15:40:00,72.27,72.36,72.16,72.16,99174.0,64.6505,64.731,64.5521,64.5521,99174.0
2022-03-01 15:50:00,72.02,72.69,72.02,72.57,566110.0,64.4268,65.0262,64.4268,64.9188,566110.0
2022-03-02 09:30:00,72.77,73.2,72.59,72.81,126432.0,65.0977,65.4824,64.9367,65.1335,126432.0
2022-03-02 09:40:00,72.87,73.17,72.81,73.0,107156.0,65.1872,65.4556,65.1335,65.3035,107156.0
2022-03-02 09:50:00,73.0,73.1,72.93,73.08,59284.0,65.3035,65.393,65.2409,65.3751,59284.0
2022-03-02 10:00:00,73.08,73.38,73.08,73.26,43992.0,65.3751,65.6434,65.3751,65.5361,43992.0
2022-03-02 10:10:00,73.22,73.39,73.08,73.18,33494.0,65.5003,65.6524,65.3751,65.4645,33494.0
2022-03-02 10:20:00,73.2,73.5,73.14,73.31,44416.0,65.4824,65.7508,65.4287,65.5808,44416.0
2022-03-02 10:30:00,73.39,73.62,73.23,73.58,38648.0,65.6524,65.8581,65.5092,65.8223,38648.0
2022-03-02 10:40:00,73.54,73.64,73.47,73.58,35970.0,65.7866,65.876,65.7239,65.8223,35970.0
2022-03-02 10:50:00,73.58,73.59,73.43,73.57,34566.0,65.8223,65.8313,65.6882,65.8134,34566.0
2022-03-02 11:00:00,73.55,73.86,73.43,73.75,59032.0,65.7955,66.0728,65.6882,65.9744,59032.0
2022-03-02 11:10:00,73.74,73.92,73.58,73.66,92512.0,65.9655,66.1265,65.8223,65.8939,92512.0
2022-03-02 11:20:00,73.69,73.73,73.51,73.72,47928.0,65.9207,65.9565,65.7597,65.9476,47928.0
2022-03-02 11:30:00,73.67,73.74,73.43,73.55,59908.0,65.9029,65.9655,65.6882,65.7955,59908.0
2022-03-02 11:40:00,73.56,73.64,73.48,73.48,51698.0,65.8045,65.876,65.7329,65.7329,51698.0
2022-03-02 11:50:00,73.52,73.7,73.52,73.67,55264.0,65.7687,65.9297,65.7687,65.9029,55264.0
2022-03-02 12:00:00,73.7,73.73,73.61,73.71,85378.0,65.9297,65.9565,65.8492,65.9386,85378.0
2022-03-02 12:10:00,73.69,73.72,73.52,73.61,28872.0,65.9207,65.9476,65.7687,65.8492,28872.0
2022-03-02 12:20:00,73.58,73.73,73.55,73.7,45738.0,65.8223,65.9565,65.7955,65.9297,45738.0
2022-03-02 12:30:00,73.71,73.91,73.71,73.86,27194.0,65.9386,66.1176,65.9386,66.0728,27194.0
2022-03-02 12:40:00,73.89,73.92,73.83,73.89,25018.0,66.0997,66.1265,66.046,66.0997,25018.0
2022-03-02 12:50:00,73.88,73.97,73.83,73.94,47762.0,66.0907,66.1712,66.046,66.1444,47762.0
2022-03-02 13:00:00,73.96,74.04,73.94,73.94,45798.0,66.1623,66.2338,66.1444,66.1444,45798.0
2022-03-02 13:10:00,73.96,74.06,73.95,73.95,32776.0,66.1623,66.2517,66.1533,66.1533,32776.0
2022-03-02 13:20:00,73.97,74.04,73.96,73.98,37438.0,66.1712,66.2338,66.1623,66.1802,37438.0
2022-03-02 13:30:00,73.98,74.23,73.96,74.23,53728.0,66.1802,66.4038,66.1623,66.4038,53728.0
2022-03-02 13:40:00,74.2,74.26,74.14,74.25,27174.0,66.377,66.4307,66.3233,66.4217,27174.0
2022-03-02 13:50:00,74.25,74.29,74.18,74.24,40636.0,66.4217,66.4575,66.3591,66.4128,40636.0
2022-03-02 14:00:00,74.24,74.39,74.19,74.32,42174.0,66.4128,66.5469,66.368,66.4843,42174.0
2022-03-02 14:10:00,74.33,74.38,74.24,74.24,40952.0,66.4933,66.538,66.4128,66.4128,40952.0
2022-03-02 14:20:00,74.26,74.43,74.24,74.35,164522.0,66.4307,66.5827,66.4128,66.5112,164522.0
2022-03-02 14:30:00,74.36,74.44,74.26,74.36,134118.0,66.5201,66.5917,66.4307,66.5201,134118.0
2022-03-02 14:40:00,74.35,74.35,74.14,74.3,67654.0,66.5112,66.5112,66.3233,66.4664,67654.0
2022-03-02 14:50:00,74.32,74.34,74.17,74.29,145596.0,66.4843,66.5022,66.3501,66.4575,145596.0
2022-03-02 15:00:00,74.28,74.3,74.13,74.14,92960.0,66.4485,66.4664,66.3144,66.3233,92960.0
2022-03-02 15:10:00,74.14,74.21,74.02,74.19,74254.0,66.3233,66.3859,66.216,66.368,74254.0
2022-03-02 15:20:00,74.2,74.35,74.17,74.29,127116.0,66.377,66.5112,66.3501,66.4575,127116.0
2022-03-02 15:30:00,74.29,74.52,74.27,74.4,125030.0,66.4575,66.6632,66.4396,66.5559,125030.0
2022-03-02 15:40:00,74.4,74.58,74.31,74.55,147570.0,66.5559,66.7169,66.4754,66.6901,147570.0
2022-03-02 15:50:00,74.58,74.62,74.17,74.17,550726.0,66.7169,66.7527,66.3501,66.3501,550726.0
2022-03-03 09:30:00,74.19,74.98,74.08,74.54,77142.0,66.368,67.0747,66.2696,66.6811,77142.0
2022-03-03 09:40:00,74.67,75.19,74.61,75.07,129010.0,66.7974,67.2626,66.7437,67.1553,129010.0
2022-03-03 09:50:00,75.08,75.17,74.42,74.61,49708.0,67.1642,67.2447,66.5738,66.7437,49708.0
2022-03-03 10:00:00,74.5,74.78,74.5,74.74,53376.0,66.6453,66.8958,66.6453,66.86,53376.0
2022-03-03 10:10:00,74.77,74.89,74.68,74.8,41540.0,66.8869,66.9942,66.8064,66.9137,41540.0
2022-03-03 10:20:00,74.8,75.06,74.74,74.9,44376.0,66.9137,67.1463,66.86,67.0032,44376.0
2022-03-03 10:30:00,74.88,74.96,74.72,74.8,28100.0,66.9853,67.0568,66.8422,66.9137,28100.0
2022-03-03 10:40:00,74.8,74.85,74.64,74.83,29230.0,66.9137,66.9584,66.7706,66.9406,29230.0
2022-03-03 10:50:00,74.85,74.85,74.56,74.63,38418.0,66.9584,66.9584,66.699,66.7616,38418.0
2022-03-03 11:00:00,74.65,74.66,74.5,74.55,33984.0,66.7795,66.7885,66.6453,66.6901,33984.0
2022-03-03 11:10:00,74.55,74.58,74.3,74.35,45122.0,66.6901,66.7169,66.4664,66.5112,45122.0
2022-03-03 11:20:00,74.36,74.56,74.33,74.5,43378.0,66.5201,66.699,66.4933,66.6453,43378.0
2022-03-03 11:30:00,74.49,74.56,74.35,74.56,36646.0,66.6364,66.699,66.5112,66.699,36646.0
2022-03-03 11:40:00,74.53,74.63,74.5,74.58,17994.0,66.6722,66.7616,66.6453,66.7169,17994.0
2022-03-03 11:50:00,74.61,74.76,74.54,74.61,31100.0,66.7437,66.8779,66.6811,66.7437,31100.0
2022-03-03 12:00:00,74.64,74.9,74.6,74.9,29050.0,66.7706,67.0032,66.7348,67.0032,29050.0
2022-03-03 12:10:00,74.91,75.04,74.88,74.92,40726.0,67.0121,67.1284,66.9853,67.0211,40726.0
2022-03-03 12:20:00,74.92,74.92,74.77,74.82,22188.0,67.0211,67.0211,66.8869,66.9316,22188.0
2022-03-03 12:30:00,74.81,75.08,74.8,74.86,28826.0,66.9227,67.1642,66.9137,66.9674,28826.0
2022-03-03 12:40:00,74.86,74.98,74.82,74.98,11916.0,66.9674,67.0747,66.9316,67.0747,11916.0
2022-03-03 12:50:00,74.98,75.09,74.86,75.07,36974.0,67.0747,67.1731,66.9674,67.1553,36974.0
2022-03-03 13:00:00,75.06,75.2,74.94,74.97,40530.0,67.1463,67.2715,67.039,67.0658,40530.0
2022-03-03 13:10:00,74.94,75.05,74.92,75.0,14664.0,67.039,67.1374,67.0211,67.0926,14664.0
2022-03-03 13:20:00,75.0,75.07,74.98,75.07,28252.0,67.0926,67.1553,67.0747,67.1553,28252.0
2022-03-03 13:30:00,75.07,75.14,75.03,75.1,46316.0,67.1553,67.2179,67.1195,67.1821,46316.0
2022-03-03 13:40:00,75.1,75.23,75.08,75.17,38192.0,67.1821,67.2984,67.1642,67.2447,38192.0
2022-03-03 13:50:00,75.17,75.23,75.08,75.08,38350.0,67.2447,67.2984,67.1642,67.1642,38350.0
2022-03-03 14:00:00,75.08,75.17,74.97,74.97,14924.0,67.1642,67.2447,67.0658,67.0658,14924.0
2022-03-03 14:10:00,74.98,75.14,74.97,75.05,38500.0,67.0747,67.2179,67.0658,67.1374,38500.0
2022-03-03 14:20:00,75.05,75.05,74.72,74.75,231570.0,67.1374,67.1374,66.8422,66.869,231570.0
2022-03-03 14:30:00,74.76,74.82,74.63,74.74,80816.0,66.8779,66.9316,66.7616,66.86,80816.0
2022-03-03 14:40:00,74.78,74.83,74.66,74.73,34290.0,66.8958,66.9406,66.7885,66.8511,34290.0
2022-03-03 14:50:00,74.67,74.8,74.59,74.78,33730.0,66.7974,66.9137,66.7259,66.8958,33730.0
2022-03-03 15:00:00,74.77,74.78,74.56,74.66,41848.0,66.8869,66.8958,66.699,66.7885,41848.0
2022-03-03 15:10:00,74.65,74.94,74.64,74.81,85862.0,66.7795,67.039,66.7706,66.9227,85862.0
2022-03-03 15:20:00,74.8,75.0,74.75,74.97,108524.0,66.9137,67.0926,66.869,67.0658,108524.0
2022-03-03 15:30:00,74.97,74.97,74.61,74.78,73578.0,67.0658,67.0658,66.7437,66.8958,73578.0
2022-03-03 15:40:00,74.79,74.83,74.57,74.75,103468.0,66.9048,66.9406,66.708,66.869,103468.0
2022-03-03 15:50:00,74.74,74.93,74.67,74.78,370642.0,66.86,67.03,66.7974,66.8958,370642.0
2022-03-04 09:30:00,74.54,74.69,74.39,74.57,51762.0,66.6811,66.8153,66.5469,66.708,51762.0
2022-03-04 09:40:00,74.41,74.69,74.38,74.38,17688.0,66.5648,66.8153,66.538,66.538,17688.0
2022-03-04 09:50:00,74.41,74.77,74.39,74.61,55326.0,66.5648,66.8869,66.5469,66.7437,55326.0
2022-03-04 10:00:00,74.62,74.82,74.57,74.64,35236.0,66.7527,66.9316,66.708,66.7706,35236.0
2022-03-04 10:10:00,74.67,74.78,74.59,74.63,43054.0,66.7974,66.8958,66.7259,66.7616,43054.0
2022-03-04 10:20:00,74.67,74.74,74.52,74.74,32676.0,66.7974,66.86,66.6632,66.86,32676.0
2022-03-04 10:30:00,74.71,74.94,74.69,74.94,77446.0,66.8332,67.039,66.8153,67.039,77446.0
2022-03-04 10:40:00,74.89,75.08,74.72,75.08,30202.0,66.9942,67.1642,66.8422,67.1642,30202.0
2022-03-04 10:50:00,75.08,75.16,75.01,75.14,26158.0,67.1642,67.2358,67.1016,67.2179,26158.0
2022-03-04 11:00:00,75.2,75.32,75.17,75.25,21208.0,67.2715,67.3789,67.2447,67.3163,21208.0
2022-03-04 11:10:00,75.28,75.57,75.22,75.57,31836.0,67.3431,67.6025,67.2894,67.6025,31836.0
2022-03-04 11:20:00,75.59,75.67,75.39,75.47,67208.0,67.6204,67.692,67.4415,67.5131,67208.0
2022-03-04 11:30:00,75.51,75.57,75.45,75.54,39664.0,67.5489,67.6025,67.4952,67.5757,39664.0
2022-03-04 11:40:00,75.52,75.64,75.47,75.58,81176.0,67.5578,67.6652,67.5131,67.6115,81176.0
2022-03-04 11:50:00,75.61,75.72,75.52,75.62,54632.0,67.6383,67.7367,67.5578,67.6473,54632.0
2022-03-04 12:00:00,75.62,75.77,75.6,75.67,27400.0,67.6473,67.7814,67.6294,67.692,27400.0
2022-03-04 12:10:00,75.67,75.86,75.67,75.81,22998.0,67.692,67.862,67.692,67.8172,22998.0
2022-03-04 12:20:00,75.83,75.87,75.78,75.83,22782.0,67.8351,67.8709,67.7904,67.8351,22782.0
2022-03-04 12:30:00,75.82,75.96,75.81,75.88,52622.0,67.8262,67.9514,67.8172,67.8799,52622.0
2022-03-04 12:40:00,75.85,75.96,75.81,75.92,25784.0,67.853,67.9514,67.8172,67.9156,25784.0
2022-03-04 12:50:00,75.92,75.98,75.82,75.92,26010.0,67.9156,67.9693,67.8262,67.9156,26010.0
2022-03-04 13:00:00,75.92,75.97,75.83,75.86,17564.0,67.9156,67.9604,67.8351,67.862,17564.0
2022-03-04 13:10:00,75.86,75.87,75.69,75.72,25546.0,67.862,67.8709,67.7099,67.7367,25546.0
2022-03-04 13:20:00,75.73,75.82,75.69,75.79,11478.0,67.7457,67.8262,67.7099,67.7993,11478.0
2022-03-04 13:30:00,75.8,75.81,75.64,75.79,20002.0,67.8083,67.8172,67.6652,67.7993,20002.0
2022-03-04 13:40:00,75.76,75.86,75.66,75.72,35854.0,67.7725,67.862,67.683,67.7367,35854.0
2022-03-04 13:50:00,75.72,75.86,75.58,75.58,47004.0,67.7367,67.862,67.6115,67.6115,47004.0
2022-03-04 14:00:00,75.58,75.72,75.52,75.64,52484.0,67.6115,67.7367,67.5578,67.6652,52484.0
2022-03-04 14:10:00,75.61,75.64,75.46,75.53,50748.0,67.6383,67.6652,67.5041,67.5668,50748.0
2022-03-04 14:20:00,75.51,75.74,75.51,75.59,46170.0,67.5489,67.7546,67.5489,67.6204,46170.0
2022-03-04 14:30:00,75.6,75.7,75.57,75.63,63984.0,67.6294,67.7188,67.6025,67.6562,63984.0
2022-03-04 14:40:00,75.61,75.64,75.52,75.6,29956.0,67.6383,67.6652,67.5578,67.6294,29956.0
2022-03-04 14:50:00,75.6,75.65,75.41,75.47,41998.0,67.6294,67.6741,67.4594,67.5131,41998.0
2022-03-04 15:00:00,75.52,75.72,75.51,75.58,45650.0,67.5578,67.7367,67.5489,67.6115,45650.0
2022-03-04 15:10:00,75.58,75.61,75.34,75.34,66694.0,67.6115,67.6383,67.3968,67.3968,66694.0
2022-03-04 15:20:00,75.33,75.63,75.33,75.49,68394.0,67.3878,67.6562,67.3878,67.531,68394.0
2022-03-04 15:30:00,75.5,75.61,75.38,75.39,67044.0,67.5399,67.6383,67.4326,67.4415,67044.0
2022-03-04 15:40:00,75.39,75.67,75.35,75.48,121784.0,67.4415,67.692,67.4057,67.522,121784.0
2022-03-04 15:50:00,75.48,76.0,75.46,75.93,353246.0,67.522,67.9872,67.5041,67.9246,353246.0
2022-03-07 09:30:00,75.61,75.61,74.92,75.12,122494.0,67.6383,67.6383,67.0211,67.2,122494.0
2022-03-07 09:40:00,75.08,75.61,75.08,75.36,48958.0,67.1642,67.6383,67.1642,67.4147,48958.0
2022-03-07 09:50:00,75.3,75.82,75.21,75.79,45162.0,67.361,67.8262,67.2805,67.7993,45162.0
2022-03-07 10:00:00,75.82,76.23,75.77,76.03,51908.0,67.8262,68.193,67.7814,68.014,51908.0
2022-03-07 10:10:00,76.03,76.36,75.97,76.36,30238.0,68.014,68.3092,67.9604,68.3092,30238.0
2022-03-07 10:20:00,76.28,76.31,75.8,76.11,45952.0,68.2377,68.2645,67.8083,68.0856,45952.0
2022-03-07 10:30:00,76.13,76.29,75.98,76.18,37062.0,68.1035,68.2466,67.9693,68.1482,37062.0
2022-03-07 10:40:00,76.14,76.42,76.05,76.31,35120.0,68.1124,68.3629,68.0319,68.2645,35120.0
2022-03-07 10:50:00,76.31,76.33,76.17,76.32,34032.0,68.2645,68.2824,68.1393,68.2735,34032.0
2022-03-07 11:00:00,76.3,76.3,75.91,76.23,56638.0,68.2556,68.2556,67.9067,68.193,56638.0
2022-03-07 11:10:00,76.18,76.46,76.09,76.18,44472.0,68.1482,68.3987,68.0677,68.1482,44472.0
2022-03-07 11:20:00,76.11,76.23,76.06,76.17,22638.0,68.0856,68.193,68.0409,68.1393,22638.0
2022-03-07 11:30:00,76.19,76.24,76.03,76.05,23766.0,68.1572,68.2019,68.014,68.0319,23766.0
2022-03-07 11:40:00,76.06,76.26,76.02,76.14,35778.0,68.0409,68.2198,68.0051,68.1124,35778.0
2022-03-07 11:50:00,76.09,76.09,75.71,75.8,56846.0,68.0677,68.0677,67.7278,67.8083,56846.0
2022-03-07 12:00:00,75.78,75.8,75.47,75.48,42138.0,67.7904,67.8083,67.5131,67.522,42138.0
2022-03-07 12:10:00,75.51,75.52,75.27,75.29,45612.0,67.5489,67.5578,67.3342,67.3521,45612.0
2022-03-07 12:20:00,75.3,75.41,75.05,75.31,22112.0,67.361,67.4594,67.1374,67.3699,22112.0
2022-03-07 12:30:00,75.32,75.35,75.11,75.3,17518.0,67.3789,67.4057,67.191,67.361,17518.0
2022-03-07 12:40:00,75.27,75.31,75.16,75.28,17776.0,67.3342,67.3699,67.2358,67.3431,17776.0
2022-03-07 12:50:00,75.38,75.42,75.2,75.36,20162.0,67.4326,67.4684,67.2715,67.4147,20162.0
2022-03-07 13:00:00,75.43,75.55,75.41,75.48,15626.0,67.4773,67.5846,67.4594,67.522,15626.0
2022-03-07 13:10:00,75.48,75.63,75.39,75.51,22032.0,67.522,67.6562,67.4415,67.5489,22032.0
2022-03-07 13:20:00,75.53,75.95,75.51,75.92,53168.0,67.5668,67.9425,67.5489,67.9156,53168.0
2022-03-07 13:30:00,75.91,76.22,75.91,76.18,39578.0,67.9067,68.184,67.9067,68.1482,39578.0
2022-03-07 13:40:00,76.21,76.3,75.98,76.14,57390.0,68.1751,68.2556,67.9693,68.1124,57390.0
2022-03-07 13:50:00,76.14,76.18,76.04,76.18,38378.0,68.1124,68.1482,68.023,68.1482,38378.0
2022-03-07 14:00:00,76.18,76.33,76.17,76.3,56688.0,68.1482,68.2824,68.1393,68.2556,56688.0
2022-03-07 14:10:00,76.32,76.41,76.28,76.32,37182.0,68.2735,68.354,68.2377,68.2735,37182.0
2022-03-07 14:20:00,76.3,76.33,76.19,76.22,50586.0,68.2556,68.2824,68.1572,68.184,50586.0
2022-03-07 14:30:00,76.19,76.36,76.19,76.36,39628.0,68.1572,68.3092,68.1572,68.3092,39628.0
2022-03-07 14:40:00,76.38,76.56,76.22,76.45,29278.0,68.3271,68.4882,68.184,68.3898,29278.0
2022-03-07 14:50:00,76.45,76.54,76.32,76.41,107312.0,68.3898,68.4703,68.2735,68.354,107312.0
2022-03-07 15:00:00,76.47,76.58,76.36,76.53,54948.0,68.4076,68.506,68.3092,68.4613,54948.0
2022-03-07 15:10:00,76.53,76.54,76.35,76.41,69000.0,68.4613,68.4703,68.3003,68.354,69000.0
2022-03-07 15:20:00,76.4,76.43,76.22,76.23,85104.0,68.345,68.3719,68.184,68.193,85104.0
2022-03-07 15:30:00,76.23,76.39,76.14,76.39,121024.0,68.193,68.3361,68.1124,68.3361,121024.0
2022-03-07 15:40:00,76.39,76.45,76.3,76.34,119104.0,68.3361,68.3898,68.2556,68.2914,119104.0
2022-03-07 15:50:00,76.34,76.64,76.23,76.42,527898.0,68.2914,68.5597,68.193,68.3629,527898.0
2022-03-08 09:30:00,77.06,77.06,76.33,76.5,98300.0,68.9354,68.9354,68.2824,68.4345,98300.0
2022-03-08 09:40:00,76.51,76.82,76.31,76.49,63264.0,68.4434,68.7207,68.2645,68.4255,63264.0
2022-03-08 09:50:00,76.44,76.63,76.04,76.28,120400.0,68.3808,68.5508,68.023,68.2377,120400.0
2022-03-08 10:00:00,76.27,76.46,76.1,76.29,49376.0,68.2287,68.3987,68.0767,68.2466,49376.0
2022-03-08 10:10:00,76.31,76.46,76.17,76.44,63642.0,68.2645,68.3987,68.1393,68.3808,63642.0
2022-03-08 10:20:00,76.47,76.55,76.13,76.22,35432.0,68.4076,68.4792,68.1035,68.184,35432.0
2022-03-08 10:30:00,76.27,76.47,76.19,76.39,52558.0,68.2287,68.4076,68.1572,68.3361,52558.0
2022-03-08 10:40:00,76.36,76.51,76.36,76.45,36688.0,68.3092,68.4434,68.3092,68.3898,36688.0
2022-03-08 10:50:00,76.42,76.44,76.31,76.41,62540.0,68.3629,68.3808,68.2645,68.354,62540.0
2022-03-08 11:00:00,76.4,76.52,76.08,76.16,50374.0,68.345,68.4524,68.0588,68.1303,50374.0
2022-03-08 11:10:00,76.27,76.4,76.23,76.3,24810.0,68.2287,68.345,68.193,68.2556,24810.0
2022-03-08 11:20:00,76.29,76.63,76.29,76.49,41422.0,68.2466,68.5508,68.2466,68.4255,41422.0
2022-03-08 11:30:00,76.44,76.74,76.39,76.68,43648.0,68.3808,68.6492,68.3361,68.5955,43648.0
2022-03-08 11:40:00,76.67,76.76,76.51,76.7,57058.0,68.5866,68.6671,68.4434,68.6134,57058.0
2022-03-08 11:50:00,76.72,76.77,76.5,76.62,28626.0,68.6313,68.676,68.4345,68.5418,28626.0
2022-03-08 12:00:00,76.61,76.66,76.38,76.56,22468.0,68.5329,68.5776,68.3271,68.4882,22468.0
2022-03-08 12:10:00,76.72,76.88,76.72,76.75,20578.0,68.6313,68.7744,68.6313,68.6581,20578.0
2022-03-08 12:20:00,76.73,76.73,76.42,76.7,23706.0,68.6402,68.6402,68.3629,68.6134,23706.0
2022-03-08 12:30:00,76.71,76.85,76.67,76.73,31190.0,68.6223,68.7476,68.5866,68.6402,31190.0
2022-03-08 12:40:00,76.73,76.86,76.64,76.75,37870.0,68.6402,68.7565,68.5597,68.6581,37870.0
2022-03-08 12:50:00,76.77,76.97,76.77,76.97,28622.0,68.676,68.8549,68.676,68.8549,28622.0
2022-03-08 13:00:00,76.94,77.31,76.94,77.31,31926.0,68.8281,69.1591,68.8281,69.1591,31926.0
2022-03-08 13:10:00,77.36,77.38,77.14,77.22,28872.0,69.2038,69.2217,69.007,69.0786,28872.0
2022-03-08 13:20:00,77.2,77.33,77.13,77.17,30978.0,69.0607,69.177,68.9981,69.0338,30978.0
2022-03-08 13:30:00,77.14,77.31,77.09,77.12,31758.0,69.007,69.1591,68.9623,68.9891,31758.0
2022-03-08 13:40:00,77.09,77.12,76.85,76.93,36554.0,68.9623,68.9891,68.7476,68.8191,36554.0
2022-03-08 13:50:00,76.92,77.23,76.92,77.19,85072.0,68.8102,69.0875,68.8102,69.0517,85072.0
2022-03-08 14:00:00,77.16,77.21,76.96,77.13,43140.0,69.0249,69.0696,68.846,68.9981,43140.0
2022-03-08 14:10:00,77.11,77.16,76.99,77.06,33258.0,68.9802,69.0249,68.8728,68.9354,33258.0
2022-03-08 14:20:00,77.06,77.35,76.97,77.2,47702.0,68.9354,69.1949,68.8549,69.0607,47702.0
2022-03-08 14:30:00,77.25,77.41,77.21,77.39,25618.0,69.1054,69.2485,69.0696,69.2306,25618.0
2022-03-08 14:40:00,77.39,77.54,77.38,77.54,50646.0,69.2306,69.3648,69.2217,69.3648,50646.0
2022-03-08 14:50:00,77.53,77.61,77.35,77.39,102052.0,69.3559,69.4275,69.1949,69.2306,102052.0
2022-03-08 15:00:00,77.37,77.53,77.33,77.4,40308.0,69.2128,69.3559,69.177,69.2396,40308.0
2022-03-08 15:10:00,77.42,77.42,77.15,77.15,33784.0,69.2575,69.2575,69.016,69.016,33784.0
2022-03-08 15:20:00,77.15,77.22,76.97,76.97,49676.0,69.016,69.0786,68.8549,68.8549,49676.0
2022-03-08 15:30:00,76.98,77.02,76.74,76.92,53790.0,68.8639,68.8997,68.6492,68.8102,53790.0
2022-03-08 15:40:00,76.92,76.99,76.74,76.86,88376.0,68.8102,68.8728,68.6492,68.7565,88376.0
2022-03-08 15:50:00,76.85,77.19,76.66,76.7,427012.0,68.7476,69.0517,68.5776,68.6134,427012.0
2022-03-09 09:30:00,77.06,77.3,76.55,77.1,86144.0,68.9354,69.1501,68.4792,68.9712,86144.0
2022-03-09 09:40:00,77.11,77.24,76.92,77.04,61396.0,68.9802,69.0965,68.8102,68.9176,61396.0
2022-03-09 09:50:00,77.09,77.09,76.67,76.74,57566.0,68.9623,68.9623,68.5866,68.6492,57566.0
2022-03-09 10:00:00,76.74,77.03,76.74,76.96,18952.0,68.6492,68.9086,68.6492,68.846,18952.0
2022-03-09 10:10:00,76.91,77.14,76.9,77.04,82062.0,68.8013,69.007,68.7923,68.9176,82062.0
2022-03-09 10:20:00,77.04,77.04,76.83,76.87,23028.0,68.9176,68.9176,68.7297,68.7655,23028.0
2022-03-09 10:30:00,76.83,76.92,76.67,76.82,23862.0,68.7297,68.8102,68.5866,68.7207,23862.0
2022-03-09 10:40:00,76.8,77.01,76.75,76.98,23496.0,68.7029,68.8907,68.6581,68.8639,23496.0
2022-03-09 10:50:00,77.0,77.11,76.94,76.99,18404.0,68.8818,68.9802,68.8281,68.8728,18404.0
2022-03-09 11:00:00,77.02,77.02,76.55,76.69,15642.0,68.8997,68.8997,68.4792,68.6045,15642.0
2022-03-09 11:10:00,76.72,76.86,76.72,76.85,10260.0,68.6313,68.7565,68.6313,68.7476,10260.0
2022-03-09 11:20:00,76.88,76.96,76.77,76.87,16292.0,68.7744,68.846,68.676,68.7655,16292.0
2022-03-09 11:30:00,76.92,77.11,76.9,77.03,10146.0,68.8102,68.9802,68.7923,68.9086,10146.0
2022-03-09 11:40:00,77.03,77.27,77.0,77.23,11040.0,68.9086,69.1233,68.8818,69.0875,11040.0
2022-03-09 11:50:00,77.23,77.31,77.19,77.27,18580.0,69.0875,69.1591,69.0517,69.1233,18580.0
2022-03-09 12:00:00,77.31,77.37,77.22,77.22,13898.0,69.1591,69.2128,69.0786,69.0786,13898.0
2022-03-09 12:10:00,77.2,77.38,77.13,77.38,24412.0,69.0607,69.2217,68.9981,69.2217,24412.0
2022-03-09 12:20:00,77.38,77.38,77.19,77.33,13940.0,69.2217,69.2217,69.0517,69.177,13940.0
2022-03-09 12:30:00,77.33,77.36,77.22,77.22,14862.0,69.177,69.2038,69.0786,69.0786,14862.0
2022-03-09 12:40:00,77.21,77.25,76.89,76.93,21530.0,69.0696,69.1054,68.7834,68.8191,21530.0
2022-03-09 12:50:00,76.9,76.96,76.83,76.96,15512.0,68.7923,68.846,68.7297,68.846,15512.0
2022-03-09 13:00:00,77.0,77.3,76.98,77.01,27728.0,68.8818,69.1501,68.8639,68.8907,27728.0
2022-03-09 13:10:00,77.02,77.04,76.89,77.03,18624.0,68.8997,68.9176,68.7834,68.9086,18624.0
2022-03-09 13:20:00,77.06,77.13,76.97,77.0,14756.0,68.9354,68.9981,68.8549,68.8818,14756.0
2022-03-09 13:30:00,76.97,77.11,76.94,77.05,21194.0,68.8549,68.9802,68.8281,68.9265,21194.0
2022-03-09 13:40:00,77.07,77.14,76.91,76.94,18188.0,68.9444,69.007,68.8013,68.8281,18188.0
2022-03-09 13:50:00,76.94,77.01,76.91,76.97,17374.0,68.8281,68.8907,68.8013,68.8549,17374.0
2022-03-09 14:00:00,76.98,77.0,76.85,76.85,19108.0,68.8639,68.8818,68.7476,68.7476,19108.0
2022-03-09 14:10:00,76.88,77.0,76.81,76.94,22538.0,68.7744,68.8818,68.7118,68.8281,22538.0
2022-03-09 14:20:00,76.92,76.98,76.79,76.79,13720.0,68.8102,68.8639,68.6939,68.6939,13720.0
2022-03-09 14:30:00,76.78,76.92,76.7,76.91,16492.0,68.685,68.8102,68.6134,68.8013,16492.0
2022-03-09 14:40:00,76.92,76.93,76.72,76.73,15006.0,68.8102,68.8191,68.6313,68.6402,15006.0
2022-03-09 14:50:00,76.72,76.8,76.63,76.67,16568.0,68.6313,68.7029,68.5508,68.5866,16568.0
2022-03-09 15:00:00,76.63,76.88,76.61,76.81,18326.0,68.5508,68.7744,68.5329,68.7118,18326.0
2022-03-09 15:10:00,76.86,77.0,76.85,76.91,25132.0,68.7565,68.8818,68.7476,68.8013,25132.0
2022-03-09 15:20:00,76.9,77.0,76.81,76.88,25388.0,68.7923,68.8818,68.7118,68.7744,25388.0
2022-03-09 15:30:00,76.89,76.92,76.81,76.82,48942.0,68.7834,68.8102,68.7118,68.7207,48942.0
2022-03-09 15:40:00,76.85,76.91,76.55,76.55,64140.0,68.7476,68.8013,68.4792,68.4792,64140.0
2022-03-09 15:50:00,76.59,76.6,76.06,76.19,402260.0,68.515,68.5239,68.0409,68.1572,402260.0
2022-03-10 09:30:00,76.38,76.39,75.89,76.34,37252.0,68.3271,68.3361,67.8888,68.2914,37252.0
2022-03-10 09:40:00,76.31,76.68,76.3,76.58,67408.0,68.2645,68.5955,68.2556,68.506,67408.0
2022-03-10 09:50:00,76.54,76.86,76.45,76.82,22304.0,68.4703,68.7565,68.3898,68.7207,22304.0
2022-03-10 10:00:00,76.82,77.46,76.81,77.31,54656.0,68.7207,69.2933,68.7118,69.1591,54656.0
2022-03-10 10:10:00,77.26,77.26,76.95,77.13,34122.0,69.1144,69.1144,68.837,68.9981,34122.0
2022-03-10 10:20:00,77.11,77.45,77.01,77.27,46330.0,68.9802,69.2843,68.8907,69.1233,46330.0
2022-03-10 10:30:00,77.26,77.36,77.1,77.22,22088.0,69.1144,69.2038,68.9712,69.0786,22088.0
2022-03-10 10:40:00,77.23,77.25,77.06,77.19,20844.0,69.0875,69.1054,68.9354,69.0517,20844.0
2022-03-10 10:50:00,77.19,77.2,76.93,76.98,18542.0,69.0517,69.0607,68.8191,68.8639,18542.0
2022-03-10 11:00:00,76.97,77.25,76.94,77.15,48828.0,68.8549,69.1054,68.8281,69.016,48828.0
2022-03-10 11:10:00,77.1,77.21,77.01,77.03,26948.0,68.9712,69.0696,68.8907,68.9086,26948.0
2022-03-10 11:20:00,77.06,77.11,76.7,76.71,26784.0,68.9354,68.9802,68.6134,68.6223,26784.0
2022-03-10 11:30:00,76.76,76.83,76.51,76.54,45470.0,68.6671,68.7297,68.4434,68.4703,45470.0
2022-03-10 11:40:00,76.54,76.86,76.46,76.85,46976.0,68.4703,68.7565,68.3987,68.7476,46976.0
2022-03-10 11:50:00,76.85,76.98,76.79,76.98,45320.0,68.7476,68.8639,68.6939,68.8639,45320.0
2022-03-10 12:00:00,77.03,77.14,76.94,76.95,13372.0,68.9086,69.007,68.8281,68.837,13372.0
2022-03-10 12:10:00,76.98,77.02,76.8,76.84,9228.0,68.8639,68.8997,68.7029,68.7386,9228.0
2022-03-10 12:20:00,76.81,77.01,76.79,76.99,27540.0,68.7118,68.8907,68.6939,68.8728,27540.0
2022-03-10 12:30:00,76.99,77.01,76.85,76.91,18812.0,68.8728,68.8907,68.7476,68.8013,18812.0
2022-03-10 12:40:00,76.91,76.92,76.72,76.73,19738.0,68.8013,68.8102,68.6313,68.6402,19738.0
2022-03-10 12:50:00,76.72,76.79,76.64,76.79,20210.0,68.6313,68.6939,68.5597,68.6939,20210.0
2022-03-10 13:00:00,76.83,76.88,76.8,76.88,7380.0,68.7297,68.7744,68.7029,68.7744,7380.0
2022-03-10 13:10:00,76.84,77.04,76.83,76.94,13538.0,68.7386,68.9176,68.7297,68.8281,13538.0
2022-03-10 13:20:00,77.0,77.1,76.95,77.03,16166.0,68.8818,68.9712,68.837,68.9086,16166.0
2022-03-10 13:30:00,77.03,77.13,76.97,76.98,29984.0,68.9086,68.9981,68.8549,68.8639,29984.0
2022-03-10 13:40:00,76.96,77.04,76.95,76.96,29310.0,68.846,68.9176,68.837,68.846,29310.0
2022-03-10 13:50:00,76.98,77.04,76.96,76.98,10654.0,68.8639,68.9176,68.846,68.8639,10654.0
2022-03-10 14:00:00,76.98,77.05,76.91,77.03,19378.0,68.8639,68.9265,68.8013,68.9086,19378.0
2022-03-10 14:10:00,77.04,77.27,76.98,77.24,17264.0,68.9176,69.1233,68.8639,69.0965,17264.0
2022-03-10 14:20:00,77.25,77.29,77.2,77.24,15280.0,69.1054,69.1412,69.0607,69.0965,15280.0
2022-03-10 14:30:00,77.24,77.27,77.13,77.14,215666.0,69.0965,69.1233,68.9981,69.007,215666.0
2022-03-10 14:40:00,77.17,77.35,77.16,77.31,35016.0,69.0338,69.1949,69.0249,69.1591,35016.0
2022-03-10 14:50:00,77.33,77.47,77.28,77.44,123026.0,69.177,69.3022,69.1322,69.2754,123026.0
2022-03-10 15:00:00,77.44,77.53,77.39,77.53,31022.0,69.2754,69.3559,69.2306,69.3559,31022.0
2022-03-10 15:10:00,77.53,77.59,77.37,77.39,30910.0,69.3559,69.4096,69.2128,69.2306,30910.0
2022-03-10 15:20:00,77.36,77.52,77.24,77.5,50348.0,69.2038,69.3469,69.0965,69.3291,50348.0
2022-03-10 15:30:00,77.5,77.57,77.45,77.57,45866.0,69.3291,69.3917,69.2843,69.3917,45866.0
2022-03-10 15:40:00,77.58,77.62,77.48,77.53,64336.0,69.4006,69.4364,69.3112,69.3559,64336.0
2022-03-10 15:50:00,77.55,77.69,77.54,77.64,317988.0,69.3738,69.499,69.3648,69.4543,317988.0
2022-03-11 09:30:00,77.6,78.24,77.45,78.12,51404.0,69.4185,69.991,69.2843,69.8837,51404.0
2022-03-11 09:40:00,78.05,78.25,77.92,78.13,26044.0,69.8211,70.0,69.7048,69.8926,26044.0
2022-03-11 09:50:00,78.24,78.24,77.99,78.16,72180.0,69.991,69.991,69.7674,69.9195,72180.0
2022-03-11 10:00:00,78.2,78.54,77.92,77.97,52754.0,69.9553,70.2594,69.7048,69.7495,52754.0
2022-03-11 10:10:00,77.98,78.09,77.74,78.08,43610.0,69.7584,69.8568,69.5437,69.8479,43610.0
2022-03-11 10:20:00,78.08,78.08,77.87,77.92,18624.0,69.8479,69.8479,69.66,69.7048,18624.0
2022-03-11 10:30:00,77.99,78.04,77.74,77.78,208520.0,69.7674,69.8121,69.5437,69.5795,208520.0
2022-03-11 10:40:00,77.77,77.89,77.71,77.71,10754.0,69.5706,69.6779,69.5169,69.5169,10754.0
2022-03-11 10:50:00,77.72,77.94,77.69,77.91,14962.0,69.5259,69.7227,69.499,69.6958,14962.0
2022-03-11 11:00:00,77.88,78.08,77.87,77.93,11952.0,69.669,69.8479,69.66,69.7137,11952.0
2022-03-11 11:10:00,77.89,77.95,77.81,77.86,22270.0,69.6779,69.7316,69.6064,69.6511,22270.0
2022-03-11 11:20:00,77.86,78.07,77.83,78.02,24492.0,69.6511,69.839,69.6243,69.7942,24492.0
2022-03-11 11:30:00,78.02,78.08,77.67,77.7,23024.0,69.7942,69.8479,69.4811,69.508,23024.0
2022-03-11 11:40:00,77.67,77.71,77.3,77.4,30268.0,69.4811,69.5169,69.1501,69.2396,30268.0
2022-03-11 11:50:00,77.35,77.49,77.35,77.44,16162.0,69.1949,69.3201,69.1949,69.2754,16162.0
2022-03-11 12:00:00,77.46,77.6,77.35,77.39,21816.0,69.2933,69.4185,69.1949,69.2306,21816.0
2022-03-11 12:10:00,77.36,77.52,77.33,77.37,43186.0,69.2038,69.3469,69.177,69.2128,43186.0
2022-03-11 12:20:00,77.37,77.61,77.3,77.47,21670.0,69.2128,69.4275,69.1501,69.3022,21670.0
2022-03-11 12:30:00,77.48,77.63,77.46,77.51,15686.0,69.3112,69.4453,69.2933,69.338,15686.0
2022-03-11 12:40:00,77.51,77.53,77.44,77.46,13434.0,69.338,69.3559,69.2754,69.2933,13434.0
2022-03-11 12:50:00,77.48,77.67,77.41,77.46,76094.0,69.3112,69.4811,69.2485,69.2933,76094.0
2022-03-11 13:00:00,77.47,77.47,77.33,77.4,60128.0,69.3022,69.3022,69.177,69.2396,60128.0
2022-03-11 13:10:00,77.4,77.45,77.15,77.15,40432.0,69.2396,69.2843,69.016,69.016,40432.0
2022-03-11 13:20:00,77.14,77.44,77.14,77.33,64130.0,69.007,69.2754,69.007,69.177,64130.0
2022-03-11 13:30:00,77.35,77.64,77.32,77.64,51780.0,69.1949,69.4543,69.168,69.4543,51780.0
2022-03-11 13:40:00,77.67,77.74,77.49,77.52,30406.0,69.4811,69.5437,69.3201,69.3469,30406.0
2022-03-11 13:50:00,77.51,77.58,77.31,77.31,33052.0,69.338,69.4006,69.1591,69.1591,33052.0
2022-03-11 14:00:00,77.28,77.42,77.26,77.42,34096.0,69.1322,69.2575,69.1144,69.2575,34096.0
2022-03-11 14:10:00,77.41,77.48,77.34,77.38,41538.0,69.2485,69.3112,69.1859,69.2217,41538.0
2022-03-11 14:20:00,77.38,77.49,77.34,77.49,44642.0,69.2217,69.3201,69.1859,69.3201,44642.0
2022-03-11 14:30:00,77.46,77.48,77.39,77.48,31866.0,69.2933,69.3112,69.2306,69.3112,31866.0
2022-03-11 14:40:00,77.47,77.53,77.43,77.52,45438.0,69.3022,69.3559,69.2664,69.3469,45438.0
2022-03-11 14:50:00,77.5,77.5,77.4,77.44,35450.0,69.3291,69.3291,69.2396,69.2754,35450.0
2022-03-11 15:00:00,77.42,77.42,77.29,77.33,15342.0,69.2575,69.2575,69.1412,69.177,15342.0
2022-03-11 15:10:00,77.35,77.44,77.31,77.37,28454.0,69.1949,69.2754,69.1591,69.2128,28454.0
2022-03-11 15:20:00,77.37,77.46,77.26,77.32,70336.0,69.2128,69.2933,69.1144,69.168,70336.0
2022-03-11 15:30:00,77.31,77.31,77.14,77.14,57090.0,69.1591,69.1591,69.007,69.007,57090.0
2022-03-11 15:40:00,77.13,77.19,76.97,77.05,123080.0,68.9981,69.0517,68.8549,68.9265,123080.0
2022-03-11 15:50:00,77.05,77.19,76.96,77.11,416174.0,68.9265,69.0517,68.846,68.9802,416174.0
2022-03-14 09:30:00,77.97,77.98,77.54,77.61,60248.0,69.7495,69.7584,69.3648,69.4275,60248.0
2022-03-14 09:40:00,77.59,77.6,76.94,76.95,28934.0,69.4096,69.4185,68.8281,68.837,28934.0
2022-03-14 09:50:00,76.8,77.51,76.79,77.27,35660.0,68.7029,69.338,68.6939,69.1233,35660.0
2022-03-14 10:00:00,77.27,77.31,76.8,76.99,104646.0,69.1233,69.1591,68.7029,68.8728,104646.0
2022-03-14 10:10:00,77.0,77.11,76.83,76.83,38050.0,68.8818,68.9802,68.7297,68.7297,38050.0
2022-03-14 10:20:00,76.89,77.27,76.85,77.13,47920.0,68.7834,69.1233,68.7476,68.9981,47920.0
2022-03-14 10:30:00,77.13,77.24,77.0,77.02,88904.0,68.9981,69.0965,68.8818,68.8997,88904.0
2022-03-14 10:40:00,76.99,77.2,76.92,77.14,47256.0,68.8728,69.0607,68.8102,69.007,47256.0
2022-03-14 10:50:00,77.11,77.16,76.78,76.92,65346.0,68.9802,69.0249,68.685,68.8102,65346.0
2022-03-14 11:00:00,76.93,76.98,76.67,76.75,68538.0,68.8191,68.8639,68.5866,68.6581,68538.0
2022-03-14 11:10:00,76.75,76.8,76.67,76.72,68974.0,68.6581,68.7029,68.5866,68.6313,68974.0
2022-03-14 11:20:00,76.72,76.75,76.54,76.54,55482.0,68.6313,68.6581,68.4703,68.4703,55482.0
2022-03-14 11:30:00,76.52,76.63,76.42,76.52,55610.0,68.4524,68.5508,68.3629,68.4524,55610.0
2022-03-14 11:40:00,76.55,76.55,76.33,76.35,30024.0,68.4792,68.4792,68.2824,68.3003,30024.0
2022-03-14 11:50:00,76.39,76.49,76.33,76.38,24138.0,68.3361,68.4255,68.2824,68.3271,24138.0
2022-03-14 12:00:00,76.35,76.37,76.2,76.29,25730.0,68.3003,68.3182,68.1661,68.2466,25730.0
2022-03-14 12:10:00,76.26,76.32,75.98,76.06,35148.0,68.2198,68.2735,67.9693,68.0409,35148.0
2022-03-14 12:20:00,76.03,76.06,75.98,76.03,31760.0,68.014,68.0409,67.9693,68.014,31760.0
2022-03-14 12:30:00,76.04,76.48,76.03,76.3,192690.0,68.023,68.4166,68.014,68.2556,192690.0
2022-03-14 12:40:00,76.33,76.35,76.03,76.05,21552.0,68.2824,68.3003,68.014,68.0319,21552.0
2022-03-14 12:50:00,76.06,76.24,76.03,76.14,41794.0,68.0409,68.2019,68.014,68.1124,41794.0
2022-03-14 13:00:00,76.15,76.5,76.15,76.46,44654.0,68.1214,68.4345,68.1214,68.3987,44654.0
2022-03-14 13:10:00,76.42,76.58,76.4,76.5,59350.0,68.3629,68.506,68.345,68.4345,59350.0
2022-03-14 13:20:00,76.52,76.58,76.42,76.44,20310.0,68.4524,68.506,68.3629,68.3808,20310.0
2022-03-14 13:30:00,76.46,76.52,76.34,76.49,90772.0,68.3987,68.4524,68.2914,68.4255,90772.0
2022-03-14 13:40:00,76.5,76.57,76.28,76.28,36488.0,68.4345,68.4971,68.2377,68.2377,36488.0
2022-03-14 13:50:00,76.27,76.42,76.22,76.35,58402.0,68.2287,68.3629,68.184,68.3003,58402.0
2022-03-14 14:00:00,76.33,76.58,76.27,76.49,39326.0,68.2824,68.506,68.2287,68.4255,39326.0
2022-03-14 14:10:00,76.46,76.52,76.39,76.5,36674.0,68.3987,68.4524,68.3361,68.4345,36674.0
2022-03-14 14:20:00,76.53,76.64,76.44,76.49,86052.0,68.4613,68.5597,68.3808,68.4255,86052.0
2022-03-14 14:30:00,76.47,76.63,76.46,76.55,76376.0,68.4076,68.5508,68.3987,68.4792,76376.0
2022-03-14 14:40:00,76.57,76.59,76.46,76.56,42918.0,68.4971,68.515,68.3987,68.4882,42918.0
2022-03-14 14:50:00,76.56,76.65,76.47,76.63,36994.0,68.4882,68.5687,68.4076,68.5508,36994.0
2022-03-14 15:00:00,76.63,76.69,76.5,76.63,47556.0,68.5508,68.6045,68.4345,68.5508,47556.0
2022-03-14 15:10:00,76.63,76.74,76.61,76.74,43202.0,68.5508,68.6492,68.5329,68.6492,43202.0
2022-03-14 15:20:00,76.73,76.84,76.7,76.77,115120.0,68.6402,68.7386,68.6134,68.676,115120.0
2022-03-14 15:30:00,76.78,76.82,76.66,76.76,66968.0,68.685,68.7207,68.5776,68.6671,66968.0
2022-03-14 15:40:00,76.77,76.94,76.75,76.83,94648.0,68.676,68.8281,68.6581,68.7297,94648.0
2022-03-14 15:50:00,76.85,77.0,76.76,76.97,365750.0,68.7476,68.8818,68.6671,68.8549,365750.0
2022-03-15 09:30:00,78.24,78.58,77.47,77.75,329454.0,69.991,70.2952,69.3022,69.5527,329454.0
2022-03-15 09:40:00,77.64,77.83,77.26,77.36,72738.0,69.4543,69.6243,69.1144,69.2038,72738.0
2022-03-15 09:50:00,77.36,77.58,77.26,77.33,42990.0,69.2038,69.4006,69.1144,69.177,42990.0
2022-03-15 10:00:00,77.25,77.55,77.08,77.17,36214.0,69.1054,69.3738,68.9533,69.0338,36214.0
2022-03-15 10:10:00,77.21,77.21,76.84,76.89,27716.0,69.0696,69.0696,68.7386,68.7834,27716.0
2022-03-15 10:20:00,76.88,77.21,76.86,77.11,31060.0,68.7744,69.0696,68.7565,68.9802,31060.0
2022-03-15 10:30:00,77.14,77.33,76.97,77.07,69316.0,69.007,69.177,68.8549,68.9444,69316.0
2022-03-15 10:40:00,77.1,77.33,77.03,77.16,52932.0,68.9712,69.177,68.9086,69.0249,52932.0
2022-03-15 10:50:00,77.16,77.48,77.16,77.26,45852.0,69.0249,69.3112,69.0249,69.1144,45852.0
2022-03-15 11:00:00,77.24,77.53,77.23,77.33,44258.0,69.0965,69.3559,69.0875,69.177,44258.0
2022-03-15 11:10:00,77.26,77.29,77.13,77.21,22394.0,69.1144,69.1412,68.9981,69.0696,22394.0
2022-03-15 11:20:00,77.2,77.62,77.17,77.62,62170.0,69.0607,69.4364,69.0338,69.4364,62170.0
2022-03-15 11:30:00,77.58,77.58,77.39,77.47,24994.0,69.4006,69.4006,69.2306,69.3022,24994.0
2022-03-15 11:40:00,77.48,77.89,77.48,77.78,44186.0,69.3112,69.6779,69.3112,69.5795,44186.0
2022-03-15 11:50:00,77.78,77.86,77.36,77.54,27618.0,69.5795,69.6511,69.2038,69.3648,27618.0
2022-03-15 12:00:00,77.51,77.58,77.39,77.58,15594.0,69.338,69.4006,69.2306,69.4006,15594.0
2022-03-15 12:10:00,77.61,77.7,77.52,77.65,17968.0,69.4275,69.508,69.3469,69.4632,17968.0
2022-03-15 12:20:00,77.67,77.84,77.66,77.8,8682.0,69.4811,69.6332,69.4722,69.5974,8682.0
2022-03-15 12:30:00,77.8,77.84,77.69,77.71,17064.0,69.5974,69.6332,69.499,69.5169,17064.0
2022-03-15 12:40:00,77.71,77.8,77.64,77.67,25714.0,69.5169,69.5974,69.4543,69.4811,25714.0
2022-03-15 12:50:00,77.64,77.68,77.36,77.45,35510.0,69.4543,69.4901,69.2038,69.2843,35510.0
2022-03-15 13:00:00,77.45,77.57,77.3,77.3,24616.0,69.2843,69.3917,69.1501,69.1501,24616.0
2022-03-15 13:10:00,77.36,77.53,77.35,77.53,15396.0,69.2038,69.3559,69.1949,69.3559,15396.0
2022-03-15 13:20:00,77.51,77.67,77.47,77.48,33176.0,69.338,69.4811,69.3022,69.3112,33176.0
2022-03-15 13:30:00,77.5,77.54,77.44,77.53,25496.0,69.3291,69.3648,69.2754,69.3559,25496.0
2022-03-15 13:40:00,77.53,77.8,77.5,77.75,31944.0,69.3559,69.5974,69.3291,69.5527,31944.0
2022-03-15 13:50:00,77.71,77.79,77.67,77.79,20042.0,69.5169,69.5885,69.4811,69.5885,20042.0
2022-03-15 14:00:00,77.82,77.86,77.63,77.77,25552.0,69.6153,69.6511,69.4453,69.5706,25552.0
2022-03-15 14:10:00,77.81,77.85,77.61,77.65,121996.0,69.6064,69.6422,69.4275,69.4632,121996.0
2022-03-15 14:20:00,77.62,77.63,77.38,77.38,23082.0,69.4364,69.4453,69.2217,69.2217,23082.0
2022-03-15 14:30:00,77.38,77.63,77.38,77.63,31540.0,69.2217,69.4453,69.2217,69.4453,31540.0
2022-03-15 14:40:00,77.61,77.83,77.61,77.81,21590.0,69.4275,69.6243,69.4275,69.6064,21590.0
2022-03-15 14:50:00,77.84,77.89,77.77,77.89,25174.0,69.6332,69.6779,69.5706,69.6779,25174.0
2022-03-15 15:00:00,77.88,77.89,77.76,77.78,23618.0,69.669,69.6779,69.5616,69.5795,23618.0
2022-03-15 15:10:00,77.84,77.89,77.76,77.89,33672.0,69.6332,69.6779,69.5616,69.6779,33672.0
2022-03-15 15:20:00,77.91,77.98,77.87,77.94,40890.0,69.6958,69.7584,69.66,69.7227,40890.0
2022-03-15 15:30:00,77.92,77.92,77.82,77.89,41636.0,69.7048,69.7048,69.6153,69.6779,41636.0
2022-03-15 15:40:00,77.91,77.92,77.69,77.82,101924.0,69.6958,69.7048,69.499,69.6153,101924.0
2022-03-15 15:50:00,77.81,77.86,77.46,77.52,439812.0,69.6064,69.6511,69.2933,69.3469,439812.0
2022-03-16 09:30:00,77.5,77.72,77.42,77.67,93396.0,69.3291,69.5259,69.2575,69.4811,93396.0
2022-03-16 09:40:00,77.67,77.74,77.24,77.25,33984.0,69.4811,69.5437,69.0965,69.1054,33984.0
2022-03-16 09:50:00,77.23,77.44,77.19,77.44,13336.0,69.0875,69.2754,69.0517,69.2754,13336.0
2022-03-16 10:00:00,77.5,77.5,76.83,76.95,25018.0,69.3291,69.3291,68.7297,68.837,25018.0
2022-03-16 10:10:00,76.97,77.31,76.97,77.15,47702.0,68.8549,69.1591,68.8549,69.016,47702.0
2022-03-16 10:20:00,77.11,77.25,76.7,76.72,36354.0,68.9802,69.1054,68.6134,68.6313,36354.0
2022-03-16 10:30:00,76.67,76.72,76.52,76.58,34554.0,68.5866,68.6313,68.4524,68.506,34554.0
2022-03-16 10:40:00,76.58,76.64,76.41,76.54,166454.0,68.506,68.5597,68.354,68.4703,166454.0
2022-03-16 10:50:00,76.52,76.86,76.52,76.86,44442.0,68.4524,68.7565,68.4524,68.7565,44442.0
2022-03-16 11:00:00,76.83,76.86,76.67,76.7,20148.0,68.7297,68.7565,68.5866,68.6134,20148.0
2022-03-16 11:10:00,76.7,76.72,76.49,76.52,88334.0,68.6134,68.6313,68.4255,68.4524,88334.0
2022-03-16 11:20:00,76.52,76.81,76.52,76.75,35074.0,68.4524,68.7118,68.4524,68.6581,35074.0
2022-03-16 11:30:00,76.74,76.8,76.44,76.52,45308.0,68.6492,68.7029,68.3808,68.4524,45308.0
2022-03-16 11:40:00,76.56,76.66,76.5,76.58,21692.0,68.4882,68.5776,68.4345,68.506,21692.0
2022-03-16 11:50:00,76.53,76.6,76.41,76.58,17646.0,68.4613,68.5239,68.354,68.506,17646.0
2022-03-16 12:00:00,76.55,76.69,76.55,76.67,66542.0,68.4792,68.6045,68.4792,68.5866,66542.0
2022-03-16 12:10:00,76.67,76.82,76.58,76.8,62018.0,68.5866,68.7207,68.506,68.7029,62018.0
2022-03-16 12:20:00,76.75,76.92,76.65,76.86,52622.0,68.6581,68.8102,68.5687,68.7565,52622.0
2022-03-16 12:30:00,76.88,76.97,76.8,76.82,14124.0,68.7744,68.8549,68.7029,68.7207,14124.0
2022-03-16 12:40:00,76.8,76.98,76.79,76.89,17956.0,68.7029,68.8639,68.6939,68.7834,17956.0
2022-03-16 12:50:00,76.84,76.89,76.72,76.81,13882.0,68.7386,68.7834,68.6313,68.7118,13882.0
2022-03-16 13:00:00,76.86,76.87,76.69,76.8,25028.0,68.7565,68.7655,68.6045,68.7029,25028.0
2022-03-16 13:10:00,76.76,76.97,76.76,76.96,15572.0,68.6671,68.8549,68.6671,68.846,15572.0
2022-03-16 13:20:00,76.98,77.02,76.89,76.94,17584.0,68.8639,68.8997,68.7834,68.8281,17584.0
2022-03-16 13:30:00,76.89,76.94,76.79,76.86,20802.0,68.7834,68.8281,68.6939,68.7565,20802.0
2022-03-16 13:40:00,76.86,76.96,76.79,76.89,61258.0,68.7565,68.846,68.6939,68.7834,61258.0
2022-03-16 13:50:00,76.88,77.0,76.78,76.78,38256.0,68.7744,68.8818,68.685,68.685,38256.0
2022-03-16 14:00:00,76.76,76.77,76.36,76.42,54254.0,68.6671,68.676,68.3092,68.3629,54254.0
2022-03-16 14:10:00,76.41,76.54,76.32,76.54,69726.0,68.354,68.4703,68.2735,68.4703,69726.0
2022-03-16 14:20:00,76.55,76.55,76.33,76.38,40736.0,68.4792,68.4792,68.2824,68.3271,40736.0
2022-03-16 14:30:00,76.34,76.66,76.29,76.66,104940.0,68.2914,68.5776,68.2466,68.5776,104940.0
2022-03-16 14:40:00,76.63,76.83,76.61,76.72,74102.0,68.5508,68.7297,68.5329,68.6313,74102.0
2022-03-16 14:50:00,76.71,76.83,76.66,76.72,50088.0,68.6223,68.7297,68.5776,68.6313,50088.0
2022-03-16 15:00:00,76.75,76.98,76.73,76.95,39246.0,68.6581,68.8639,68.6402,68.837,39246.0
2022-03-16 15:10:00,76.95,77.11,76.9,77.1,67286.0,68.837,68.9802,68.7923,68.9712,67286.0
2022-03-16 15:20:00,77.11,77.23,77.08,77.17,32432.0,68.9802,69.0875,68.9533,69.0338,32432.0
2022-03-16 15:30:00,77.17,77.17,77.02,77.17,34214.0,69.0338,69.0338,68.8997,69.0338,34214.0
2022-03-16 15:40:00,77.14,77.14,76.97,77.1,55300.0,69.007,69.007,68.8549,68.9712,55300.0
2022-03-16 15:50:00,77.06,77.23,77.03,77.19,189580.0,68.9354,69.0875,68.9086,69.0517,189580.0
2022-03-17 09:30:00,77.35,77.42,76.98,77.0,76590.0,69.1949,69.2575,68.8639,68.8818,76590.0
2022-03-17 09:40:00,77.01,77.24,76.91,77.06,80384.0,68.8907,69.0965,68.8013,68.9354,80384.0
2022-03-17 09:50:00,77.13,77.28,76.97,77.0,37748.0,68.9981,69.1322,68.8549,68.8818,37748.0
2022-03-17 10:00:00,77.04,77.21,76.98,77.14,14664.0,68.9176,69.0696,68.8639,69.007,14664.0
2022-03-17 10:10:00,77.11,77.35,77.04,77.23,28152.0,68.9802,69.1949,68.9176,69.0875,28152.0
2022-03-17 10:20:00,77.23,77.35,77.13,77.23,50022.0,69.0875,69.1949,68.9981,69.0875,50022.0
2022-03-17 10:30:00,77.25,77.49,77.17,77.26,83716.0,69.1054,69.3201,69.0338,69.1144,83716.0
2022-03-17 10:40:00,77.24,77.39,77.16,77.24,56148.0,69.0965,69.2306,69.0249,69.0965,56148.0
2022-03-17 10:50:00,77.28,77.39,77.17,77.36,29048.0,69.1322,69.2306,69.0338,69.2038,29048.0
2022-03-17 11:00:00,77.37,77.48,77.32,77.47,53918.0,69.2128,69.3112,69.168,69.3022,53918.0
2022-03-17 11:10:00,77.46,77.61,77.41,77.61,34678.0,69.2933,69.4275,69.2485,69.4275,34678.0
2022-03-17 11:20:00,77.61,77.72,77.52,77.54,29376.0,69.4275,69.5259,69.3469,69.3648,29376.0
2022-03-17 11:30:00,77.52,77.64,77.5,77.55,18286.0,69.3469,69.4543,69.3291,69.3738,18286.0
2022-03-17 11:40:00,77.53,77.76,77.48,77.74,43712.0,69.3559,69.5616,69.3112,69.5437,43712.0
2022-03-17 11:50:00,77.71,77.74,77.55,77.63,42354.0,69.5169,69.5437,69.3738,69.4453,42354.0
2022-03-17 12:00:00,77.63,77.66,77.49,77.59,35656.0,69.4453,69.4722,69.3201,69.4096,35656.0
2022-03-17 12:10:00,77.58,77.74,77.58,77.72,32234.0,69.4006,69.5437,69.4006,69.5259,32234.0
2022-03-17 12:20:00,77.74,77.91,77.74,77.8,28544.0,69.5437,69.6958,69.5437,69.5974,28544.0
2022-03-17 12:30:00,77.83,77.95,77.79,77.81,19986.0,69.6243,69.7316,69.5885,69.6064,19986.0
2022-03-17 12:40:00,77.82,77.86,77.72,77.79,18560.0,69.6153,69.6511,69.5259,69.5885,18560.0
2022-03-17 12:50:00,77.79,77.88,77.76,77.79,13754.0,69.5885,69.669,69.5616,69.5885,13754.0
2022-03-17 13:00:00,77.79,77.99,77.68,77.82,48262.0,69.5885,69.7674,69.4901,69.6153,48262.0
2022-03-17 13:10:00,77.87,77.96,77.82,77.91,15660.0,69.66,69.7406,69.6153,69.6958,15660.0
2022-03-17 13:20:00,77.92,77.97,77.81,77.91,28802.0,69.7048,69.7495,69.6064,69.6958,28802.0
2022-03-17 13:30:00,77.93,77.95,77.82,77.9,35026.0,69.7137,69.7316,69.6153,69.6869,35026.0
2022-03-17 13:40:00,77.89,78.11,77.89,78.02,55986.0,69.6779,69.8747,69.6779,69.7942,55986.0
2022-03-17 13:50:00,78.02,78.12,78.0,78.0,32728.0,69.7942,69.8837,69.7763,69.7763,32728.0
2022-03-17 14:00:00,77.98,78.1,77.91,78.0,71712.0,69.7584,69.8658,69.6958,69.7763,71712.0
2022-03-17 14:10:00,77.97,78.05,77.94,78.0,46102.0,69.7495,69.8211,69.7227,69.7763,46102.0
2022-03-17 14:20:00,77.99,78.07,77.93,78.05,146406.0,69.7674,69.839,69.7137,69.8211,146406.0
2022-03-17 14:30:00,78.05,78.16,77.96,78.11,140336.0,69.8211,69.9195,69.7406,69.8747,140336.0
2022-03-17 14:40:00,78.08,78.17,77.98,78.11,103410.0,69.8479,69.9284,69.7584,69.8747,103410.0
2022-03-17 14:50:00,78.13,78.14,77.99,78.07,58992.0,69.8926,69.9016,69.7674,69.839,58992.0
2022-03-17 15:00:00,78.06,78.06,77.67,77.72,82898.0,69.83,69.83,69.4811,69.5259,82898.0
2022-03-17 15:10:00,77.71,77.93,77.64,77.91,99498.0,69.5169,69.7137,69.4543,69.6958,99498.0
2022-03-17 15:20:00,77.89,78.0,77.76,77.94,222228.0,69.6779,69.7763,69.5616,69.7227,222228.0
2022-03-17 15:30:00,77.94,78.05,77.91,77.94,102886.0,69.7227,69.8211,69.6958,69.7227,102886.0
2022-03-17 15:40:00,77.94,78.06,77.92,78.03,109350.0,69.7227,69.83,69.7048,69.8032,109350.0
2022-03-17 15:50:00,78.02,78.02,77.77,77.92,457328.0,69.7942,69.7942,69.5706,69.7048,457328.0
2022-03-18 09:30:00,77.8,78.49,77.8,78.26,769378.0,69.5974,70.2147,69.5974,70.0089,769378.0
2022-03-18 09:40:00,78.21,78.48,78.16,78.37,101342.0,69.9642,70.2057,69.9195,70.1073,101342.0
2022-03-18 09:50:00,78.44,78.44,77.94,78.01,38164.0,70.1699,70.1699,69.7227,69.7853,38164.0
2022-03-18 10:00:00,78.05,78.11,77.88,77.92,26774.0,69.8211,69.8747,69.669,69.7048,26774.0
2022-03-18 10:10:00,77.98,78.06,77.59,77.77,32786.0,69.7584,69.83,69.4096,69.5706,32786.0
2022-03-18 10:20:00,77.74,77.86,77.68,77.83,45768.0,69.5437,69.6511,69.4901,69.6243,45768.0
2022-03-18 10:30:00,77.81,78.14,77.72,77.99,28122.0,69.6064,69.9016,69.5259,69.7674,28122.0
2022-03-18 10:40:00,77.95,78.08,77.95,77.99,16514.0,69.7316,69.8479,69.7316,69.7674,16514.0
2022-03-18 10:50:00,78.03,78.11,77.87,77.87,55496.0,69.8032,69.8747,69.66,69.66,55496.0
2022-03-18 11:00:00,77.89,77.95,77.56,77.73,416034.0,69.6779,69.7316,69.3827,69.5348,416034.0
2022-03-18 11:10:00,77.67,77.73,77.42,77.59,40216.0,69.4811,69.5348,69.2575,69.4096,40216.0
2022-03-18 11:20:00,77.63,77.72,77.54,77.61,29450.0,69.4453,69.5259,69.3648,69.4275,29450.0
2022-03-18 11:30:00,77.58,77.76,77.49,77.66,23200.0,69.4006,69.5616,69.3201,69.4722,23200.0
2022-03-18 11:40:00,77.64,77.68,77.41,77.5,24368.0,69.4543,69.4901,69.2485,69.3291,24368.0
2022-03-18 11:50:00,77.48,77.65,77.43,77.61,28058.0,69.3112,69.4632,69.2664,69.4275,28058.0
2022-03-18 12:00:00,77.6,77.7,77.52,77.61,48464.0,69.4185,69.508,69.3469,69.4275,48464.0
2022-03-18 12:10:00,77.61,77.7,77.54,77.63,34980.0,69.4275,69.508,69.3648,69.4453,34980.0
2022-03-18 12:20:00,77.64,77.82,77.61,77.78,10782.0,69.4543,69.6153,69.4275,69.5795,10782.0
2022-03-18 12:30:00,77.77,77.82,77.64,77.71,18602.0,69.5706,69.6153,69.4543,69.5169,18602.0
2022-03-18 12:40:00,77.73,77.77,77.54,77.54,33428.0,69.5348,69.5706,69.3648,69.3648,33428.0
2022-03-18 12:50:00,77.6,77.81,77.6,77.77,20736.0,69.4185,69.6064,69.4185,69.5706,20736.0
2022-03-18 13:00:00,77.79,77.86,77.74,77.85,8316.0,69.5885,69.6511,69.5437,69.6422,8316.0
2022-03-18 13:10:00,77.84,77.95,77.82,77.95,36196.0,69.6332,69.7316,69.6153,69.7316,36196.0
2022-03-18 13:20:00,77.97,78.03,77.91,77.97,22216.0,69.7495,69.8032,69.6958,69.7495,22216.0
2022-03-18 13:30:00,77.95,77.95,77.73,77.81,11790.0,69.7316,69.7316,69.5348,69.6064,11790.0
2022-03-18 13:40:00,77.79,78.03,77.79,77.99,54642.0,69.5885,69.8032,69.5885,69.7674,54642.0
2022-03-18 13:50:00,78.0,78.0,77.7,77.76,24496.0,69.7763,69.7763,69.508,69.5616,24496.0
2022-03-18 14:00:00,77.79,77.81,77.58,77.67,125698.0,69.5885,69.6064,69.4006,69.4811,125698.0
2022-03-18 14:10:00,77.7,77.88,77.63,77.83,35752.0,69.508,69.669,69.4453,69.6243,35752.0
2022-03-18 14:20:00,77.82,77.93,77.74,77.78,70458.0,69.6153,69.7137,69.5437,69.5795,70458.0
2022-03-18 14:30:00,77.81,77.86,77.73,77.83,47686.0,69.6064,69.6511,69.5348,69.6243,47686.0
2022-03-18 14:40:00,77.84,77.86,77.7,77.77,73984.0,69.6332,69.6511,69.508,69.5706,73984.0
2022-03-18 14:50:00,77.77,77.85,77.73,77.81,31780.0,69.5706,69.6422,69.5348,69.6064,31780.0
2022-03-18 15:00:00,77.82,77.86,77.77,77.85,47042.0,69.6153,69.6511,69.5706,69.6422,47042.0
2022-03-18 15:10:00,77.85,77.89,77.78,77.87,72398.0,69.6422,69.6779,69.5795,69.66,72398.0
2022-03-18 15:20:00,77.86,78.11,77.81,78.06,68232.0,69.6511,69.8747,69.6064,69.83,68232.0
2022-03-18 15:30:00,78.05,78.08,77.99,78.02,79728.0,69.8211,69.8479,69.7674,69.7942,79728.0
2022-03-18 15:40:00,78.01,78.12,77.91,78.11,137738.0,69.7853,69.8837,69.6958,69.8747,137738.0
2022-03-18 15:50:00,78.09,78.19,77.94,78.14,732672.0,69.8568,69.9463,69.7227,69.9016,732672.0
2022-03-21 09:30:00,78.49,78.73,78.39,78.55,53432.0,70.2147,70.4294,70.1252,70.2683,53432.0
2022-03-21 09:40:00,78.76,78.93,78.48,78.8,64622.0,70.4562,70.6083,70.2057,70.492,64622.0
2022-03-21 09:50:00,78.8,78.92,78.67,78.77,30948.0,70.492,70.5993,70.3757,70.4652,30948.0
2022-03-21 10:00:00,78.73,78.86,78.67,78.85,30290.0,70.4294,70.5457,70.3757,70.5367,30290.0
2022-03-21 10:10:00,78.83,79.07,78.79,78.99,25094.0,70.5188,70.7335,70.483,70.662,25094.0
2022-03-21 10:20:00,78.99,79.31,78.97,79.31,39220.0,70.662,70.9482,70.6441,70.9482,39220.0
2022-03-21 10:30:00,79.27,79.69,79.27,79.39,55352.0,70.9124,71.2882,70.9124,71.0198,55352.0
2022-03-21 10:40:00,79.41,79.53,79.36,79.42,49622.0,71.0377,71.145,70.9929,71.0466,49622.0
2022-03-21 10:50:00,79.39,79.51,79.33,79.35,47580.0,71.0198,71.1271,70.9661,70.984,47580.0
2022-03-21 11:00:00,79.39,79.55,79.33,79.46,78266.0,71.0198,71.1629,70.9661,71.0824,78266.0
2022-03-21 11:10:00,79.46,79.54,79.36,79.42,62406.0,71.0824,71.154,70.9929,71.0466,62406.0
2022-03-21 11:20:00,79.39,79.5,79.23,79.31,111384.0,71.0198,71.1182,70.8767,70.9482,111384.0
2022-03-21 11:30:00,79.31,79.43,79.24,79.26,39922.0,70.9482,71.0556,70.8856,70.9035,39922.0
2022-03-21 11:40:00,79.24,79.31,79.21,79.28,42208.0,70.8856,70.9482,70.8588,70.9214,42208.0
2022-03-21 11:50:00,79.26,79.42,79.2,79.28,67832.0,70.9035,71.0466,70.8498,70.9214,67832.0
2022-03-21 12:00:00,79.3,79.41,79.28,79.33,25974.0,70.9393,71.0377,70.9214,70.9661,25974.0
2022-03-21 12:10:00,79.36,79.43,79.28,79.33,20620.0,70.9929,71.0556,70.9214,70.9661,20620.0
2022-03-21 12:20:00,79.3,79.36,79.24,79.33,20266.0,70.9393,70.9929,70.8856,70.9661,20266.0
2022-03-21 12:30:00,79.33,79.38,79.23,79.37,102154.0,70.9661,71.0108,70.8767,71.0019,102154.0
2022-03-21 12:40:00,79.38,79.39,79.24,79.33,35988.0,71.0108,71.0198,70.8856,70.9661,35988.0
2022-03-21 12:50:00,79.32,79.34,79.24,79.33,56242.0,70.9572,70.9751,70.8856,70.9661,56242.0
2022-03-21 13:00:00,79.34,79.41,79.26,79.35,75754.0,70.9751,71.0377,70.9035,70.984,75754.0
2022-03-21 13:10:00,79.3,79.35,79.24,79.32,59486.0,70.9393,70.984,70.8856,70.9572,59486.0
2022-03-21 13:20:00,79.33,79.39,79.27,79.27,28986.0,70.9661,71.0198,70.9124,70.9124,28986.0
2022-03-21 13:30:00,79.26,79.31,79.14,79.24,43918.0,70.9035,70.9482,70.7961,70.8856,43918.0
2022-03-21 13:40:00,79.21,79.3,79.2,79.24,21630.0,70.8588,70.9393,70.8498,70.8856,21630.0
2022-03-21 13:50:00,79.22,79.3,79.19,79.23,30990.0,70.8677,70.9393,70.8409,70.8767,30990.0
2022-03-21 14:00:00,79.24,79.27,79.15,79.27,42936.0,70.8856,70.9124,70.8051,70.9124,42936.0
2022-03-21 14:10:00,79.24,79.27,79.05,79.22,109416.0,70.8856,70.9124,70.7156,70.8677,109416.0
2022-03-21 14:20:00,79.22,79.24,79.06,79.17,98656.0,70.8677,70.8856,70.7246,70.823,98656.0
2022-03-21 14:30:00,79.16,79.23,79.15,79.22,69692.0,70.814,70.8767,70.8051,70.8677,69692.0
2022-03-21 14:40:00,79.23,79.4,79.22,79.33,47520.0,70.8767,71.0287,70.8677,70.9661,47520.0
2022-03-21 14:50:00,79.36,79.46,79.31,79.33,168430.0,70.9929,71.0824,70.9482,70.9661,168430.0
2022-03-21 15:00:00,79.33,79.44,79.24,79.44,93488.0,70.9661,71.0645,70.8856,71.0645,93488.0
2022-03-21 15:10:00,79.42,79.47,79.3,79.37,40704.0,71.0466,71.0914,70.9393,71.0019,40704.0
2022-03-21 15:20:00,79.36,79.45,79.33,79.39,51660.0,70.9929,71.0735,70.9661,71.0198,51660.0
2022-03-21 15:30:00,79.39,79.52,79.29,79.5,105032.0,71.0198,71.1361,70.9303,71.1182,105032.0
2022-03-21 15:40:00,79.51,79.53,79.45,79.47,121970.0,71.1271,71.145,71.0735,71.0914,121970.0
2022-03-21 15:50:00,79.47,79.75,79.39,79.6,561748.0,71.0914,71.3418,71.0198,71.2076,561748.0
2022-03-22 09:30:00,79.27,79.48,78.91,79.22,92932.0,70.9124,71.1003,70.5904,70.8677,92932.0
2022-03-22 09:40:00,79.11,79.52,79.08,79.18,102292.0,70.7693,71.1361,70.7425,70.8319,102292.0
2022-03-22 09:50:00,79.16,79.23,79.06,79.17,58182.0,70.814,70.8767,70.7246,70.823,58182.0
2022-03-22 10:00:00,79.18,79.33,78.98,79.14,147668.0,70.8319,70.9661,70.653,70.7961,147668.0
2022-03-22 10:10:00,79.2,79.33,79.2,79.29,98150.0,70.8498,70.9661,70.8498,70.9303,98150.0
2022-03-22 10:20:00,79.33,79.36,79.21,79.26,56228.0,70.9661,70.9929,70.8588,70.9035,56228.0
2022-03-22 10:30:00,79.27,79.36,79.13,79.34,172740.0,70.9124,70.9929,70.7872,70.9751,172740.0
2022-03-22 10:40:00,79.35,79.41,79.21,79.32,78230.0,70.984,71.0377,70.8588,70.9572,78230.0
2022-03-22 10:50:00,79.36,79.41,79.25,79.36,106390.0,70.9929,71.0377,70.8945,70.9929,106390.0
2022-03-22 11:00:00,79.39,79.39,79.17,79.19,56642.0,71.0198,71.0198,70.823,70.8409,56642.0
2022-03-22 11:10:00,79.2,79.42,79.1,79.36,92300.0,70.8498,71.0466,70.7604,70.9929,92300.0
2022-03-22 11:20:00,79.31,79.39,79.28,79.34,139990.0,70.9482,71.0198,70.9214,70.9751,139990.0
2022-03-22 11:30:00,79.33,79.35,78.81,78.82,84622.0,70.9661,70.984,70.5009,70.5099,84622.0
2022-03-22 11:40:00,78.78,78.92,78.49,78.8,42028.0,70.4741,70.5993,70.2147,70.492,42028.0
2022-03-22 11:50:00,78.77,78.9,78.72,78.84,20442.0,70.4652,70.5814,70.4204,70.5278,20442.0
2022-03-22 12:00:00,78.89,79.12,78.84,79.04,47630.0,70.5725,70.7783,70.5278,70.7067,47630.0
2022-03-22 12:10:00,79.01,79.23,78.98,79.17,176274.0,70.6799,70.8767,70.653,70.823,176274.0
2022-03-22 12:20:00,79.17,79.36,79.14,79.25,137526.0,70.823,70.9929,70.7961,70.8945,137526.0
2022-03-22 12:30:00,79.21,79.21,78.53,78.55,150728.0,70.8588,70.8588,70.2505,70.2683,150728.0
2022-03-22 12:40:00,78.58,78.74,78.56,78.69,70000.0,70.2952,70.4383,70.2773,70.3936,70000.0
2022-03-22 12:50:00,78.69,78.74,78.61,78.67,64876.0,70.3936,70.4383,70.322,70.3757,64876.0
2022-03-22 13:00:00,78.72,78.74,78.63,78.66,96438.0,70.4204,70.4383,70.3399,70.3668,96438.0
2022-03-22 13:10:00,78.66,78.83,78.64,78.82,115406.0,70.3668,70.5188,70.3489,70.5099,115406.0
2022-03-22 13:20:00,78.82,78.89,78.78,78.87,152444.0,70.5099,70.5725,70.4741,70.5546,152444.0
2022-03-22 13:30:00,78.89,78.98,78.72,78.75,91098.0,70.5725,70.653,70.4204,70.4473,91098.0
2022-03-22 13:40:00,78.75,78.88,78.75,78.86,92074.0,70.4473,70.5636,70.4473,70.5457,92074.0
2022-03-22 13:50:00,78.86,78.86,78.8,78.83,144876.0,70.5457,70.5457,70.492,70.5188,144876.0
2022-03-22 14:00:00,78.85,78.88,78.67,78.84,108924.0,70.5367,70.5636,70.3757,70.5278,108924.0
2022-03-22 14:10:00,78.86,78.88,78.77,78.88,68172.0,70.5457,70.5636,70.4652,70.5636,68172.0
2022-03-22 14:20:00,78.88,79.01,78.84,78.98,137156.0,70.5636,70.6799,70.5278,70.653,137156.0
2022-03-22 14:30:00,78.98,79.03,78.93,79.0,123222.0,70.653,70.6977,70.6083,70.6709,123222.0
2022-03-22 14:40:00,79.0,79.04,78.87,78.89,81060.0,70.6709,70.7067,70.5546,70.5725,81060.0
2022-03-22 14:50:00,78.89,79.0,78.73,78.86,220228.0,70.5725,70.6709,70.4294,70.5457,220228.0
2022-03-22 15:00:00,78.83,79.07,78.81,79.04,176808.0,70.5188,70.7335,70.5009,70.7067,176808.0
2022-03-22 15:10:00,79.02,79.05,78.86,78.9,100568.0,70.6888,70.7156,70.5457,70.5814,100568.0
2022-03-22 15:20:00,78.91,79.02,78.89,78.97,89906.0,70.5904,70.6888,70.5725,70.6441,89906.0
2022-03-22 15:30:00,78.98,79.1,78.92,78.99,77956.0,70.653,70.7604,70.5993,70.662,77956.0
2022-03-22 15:40:00,79.0,79.11,78.95,79.1,70948.0,70.6709,70.7693,70.6262,70.7604,70948.0
2022-03-22 15:50:00,79.11,79.3,78.92,79.07,483486.0,70.7693,70.9393,70.5993,70.7335,483486.0
2022-03-23 09:30:00,78.92,79.14,78.58,78.84,178132.0,70.5993,70.7961,70.2952,70.5278,178132.0
2022-03-23 09:40:00,78.83,78.9,78.67,78.9,143050.0,70.5188,70.5814,70.3757,70.5814,143050.0
2022-03-23 09:50:00,78.84,78.94,78.76,78.83,67200.0,70.5278,70.6172,70.4562,70.5188,67200.0
2022-03-23 10:00:00,78.82,78.96,78.82,78.96,119770.0,70.5099,70.6351,70.5099,70.6351,119770.0
2022-03-23 10:10:00,78.96,79.16,78.92,79.0,127002.0,70.6351,70.814,70.5993,70.6709,127002.0
2022-03-23 10:20:00,79.0,79.02,78.67,78.77,76584.0,70.6709,70.6888,70.3757,70.4652,76584.0
2022-03-23 10:30:00,78.77,79.11,78.7,78.99,107932.0,70.4652,70.7693,70.4025,70.662,107932.0
2022-03-23 10:40:00,78.99,79.2,78.97,79.08,64142.0,70.662,70.8498,70.6441,70.7425,64142.0
2022-03-23 10:50:00,79.11,79.15,78.98,79.04,50850.0,70.7693,70.8051,70.653,70.7067,50850.0
2022-03-23 11:00:00,79.03,79.14,79.01,79.11,59682.0,70.6977,70.7961,70.6799,70.7693,59682.0
2022-03-23 11:10:00,79.1,79.18,79.04,79.11,38156.0,70.7604,70.8319,70.7067,70.7693,38156.0
2022-03-23 11:20:00,79.11,79.2,79.06,79.2,52918.0,70.7693,70.8498,70.7246,70.8498,52918.0
2022-03-23 11:30:00,79.17,79.27,79.12,79.26,77362.0,70.823,70.9124,70.7783,70.9035,77362.0
2022-03-23 11:40:00,79.29,79.3,79.08,79.18,80624.0,70.9303,70.9393,70.7425,70.8319,80624.0
2022-03-23 11:50:00,79.16,79.17,78.71,78.73,17704.0,70.814,70.823,70.4115,70.4294,17704.0
2022-03-23 12:00:00,78.75,78.89,78.75,78.86,28088.0,70.4473,70.5725,70.4473,70.5457,28088.0
2022-03-23 12:10:00,78.85,79.05,78.85,79.03,45826.0,70.5367,70.7156,70.5367,70.6977,45826.0
2022-03-23 12:20:00,79.01,79.17,78.99,79.14,28506.0,70.6799,70.823,70.662,70.7961,28506.0
2022-03-23 12:30:00,79.11,79.23,79.08,79.11,24230.0,70.7693,70.8767,70.7425,70.7693,24230.0
2022-03-23 12:40:00,79.1,79.11,78.96,79.02,28708.0,70.7604,70.7693,70.6351,70.6888,28708.0
2022-03-23 12:50:00,79.05,79.25,79.02,79.25,26376.0,70.7156,70.8945,70.6888,70.8945,26376.0
2022-03-23 13:00:00,79.25,79.28,79.11,79.16,20756.0,70.8945,70.9214,70.7693,70.814,20756.0
2022-03-23 13:10:00,79.19,79.33,79.17,79.31,30402.0,70.8409,70.9661,70.823,70.9482,30402.0
2022-03-23 13:20:00,79.3,79.35,79.25,79.33,20278.0,70.9393,70.984,70.8945,70.9661,20278.0
2022-03-23 13:30:00,79.3,79.3,79.14,79.21,24266.0,70.9393,70.9393,70.7961,70.8588,24266.0
2022-03-23 13:40:00,79.19,79.29,79.13,79.25,39266.0,70.8409,70.9303,70.7872,70.8945,39266.0
2022-03-23 13:50:00,79.27,79.32,79.18,79.28,27498.0,70.9124,70.9572,70.8319,70.9214,27498.0
2022-03-23 14:00:00,79.27,79.42,79.26,79.38,28332.0,70.9124,71.0466,70.9035,71.0108,28332.0
2022-03-23 14:10:00,79.36,79.42,79.33,79.37,32304.0,70.9929,71.0466,70.9661,71.0019,32304.0
2022-03-23 14:20:00,79.36,79.5,79.35,79.49,33352.0,70.9929,71.1182,70.984,71.1092,33352.0
2022-03-23 14:30:00,79.5,79.56,79.46,79.53,40664.0,71.1182,71.1719,71.0824,71.145,40664.0
2022-03-23 14:40:00,79.55,79.61,79.52,79.56,57702.0,71.1629,71.2166,71.1361,71.1719,57702.0
2022-03-23 14:50:00,79.52,79.75,79.52,79.68,64918.0,71.1361,71.3418,71.1361,71.2792,64918.0
2022-03-23 15:00:00,79.67,79.74,79.61,79.71,22568.0,71.2703,71.3329,71.2166,71.306,22568.0
2022-03-23 15:10:00,79.7,79.99,79.67,79.99,57660.0,71.2971,71.5565,71.2703,71.5565,57660.0
2022-03-23 15:20:00,79.98,80.15,79.97,80.13,176014.0,71.5476,71.6997,71.5386,71.6818,176014.0
2022-03-23 15:30:00,80.13,80.14,80.04,80.11,333828.0,71.6818,71.6907,71.6013,71.6639,333828.0
2022-03-23 15:40:00,80.11,80.13,79.78,79.85,141190.0,71.6639,71.6818,71.3687,71.4313,141190.0
2022-03-23 15:50:00,79.83,80.01,79.69,79.76,517132.0,71.4134,71.5744,71.2882,71.3508,517132.0
2022-03-24 09:30:00,78.89,79.32,78.83,78.91,72460.0,71.0812,71.4686,71.0271,71.0992,72460.0
2022-03-24 09:40:00,78.89,79.29,78.83,79.29,26236.0,71.0812,71.4416,71.0271,71.4416,26236.0
2022-03-24 09:50:00,79.29,79.29,79.06,79.15,38010.0,71.4416,71.4416,71.2343,71.3154,38010.0
2022-03-24 10:00:00,79.13,79.23,79.02,79.19,15648.0,71.2974,71.3875,71.1983,71.3515,15648.0
2022-03-24 10:10:00,79.2,79.33,79.18,79.22,21812.0,71.3605,71.4776,71.3425,71.3785,21812.0
2022-03-24 10:20:00,79.24,79.28,79.09,79.22,29832.0,71.3965,71.4326,71.2614,71.3785,29832.0
2022-03-24 10:30:00,79.23,79.41,79.22,79.3,25632.0,71.3875,71.5497,71.3785,71.4506,25632.0
2022-03-24 10:40:00,79.35,79.45,79.33,79.36,9168.0,71.4956,71.5857,71.4776,71.5046,9168.0
2022-03-24 10:50:00,79.34,79.42,79.25,79.27,17968.0,71.4866,71.5587,71.4055,71.4235,17968.0
2022-03-24 11:00:00,79.29,79.39,79.22,79.32,23950.0,71.4416,71.5317,71.3785,71.4686,23950.0
2022-03-24 11:10:00,79.27,79.33,79.18,79.31,10974.0,71.4235,71.4776,71.3425,71.4596,10974.0
2022-03-24 11:20:00,79.28,79.33,79.23,79.29,14384.0,71.4326,71.4776,71.3875,71.4416,14384.0
2022-03-24 11:30:00,79.29,79.31,79.14,79.28,20212.0,71.4416,71.4596,71.3064,71.4326,20212.0
2022-03-24 11:40:00,79.26,79.37,79.24,79.27,6262.0,71.4145,71.5136,71.3965,71.4235,6262.0
2022-03-24 11:50:00,79.25,79.29,79.2,79.22,5070.0,71.4055,71.4416,71.3605,71.3785,5070.0
2022-03-24 12:00:00,79.24,79.28,78.99,79.04,69554.0,71.3965,71.4326,71.1713,71.2163,69554.0
2022-03-24 12:10:00,79.0,79.04,78.73,78.78,32304.0,71.1803,71.2163,70.937,70.982,32304.0
2022-03-24 12:20:00,78.77,78.92,78.77,78.92,38014.0,70.973,71.1082,70.973,71.1082,38014.0
2022-03-24 12:30:00,78.91,78.95,78.9,78.92,9314.0,71.0992,71.1352,71.0902,71.1082,9314.0
2022-03-24 12:40:00,79.02,79.08,78.97,78.99,10216.0,71.1983,71.2524,71.1532,71.1713,10216.0
2022-03-24 12:50:00,78.96,78.96,78.8,78.8,18094.0,71.1442,71.1442,71.0001,71.0001,18094.0
2022-03-24 13:00:00,78.83,78.92,78.8,78.9,13320.0,71.0271,71.1082,71.0001,71.0902,13320.0
2022-03-24 13:10:00,78.92,78.95,78.84,78.92,10934.0,71.1082,71.1352,71.0361,71.1082,10934.0
2022-03-24 13:20:00,78.91,78.91,78.82,78.86,8634.0,71.0992,71.0992,71.0181,71.0541,8634.0
2022-03-24 13:30:00,78.88,78.92,78.81,78.81,7524.0,71.0722,71.1082,71.0091,71.0091,7524.0
2022-03-24 13:40:00,78.75,78.86,78.74,78.83,12958.0,70.955,71.0541,70.946,71.0271,12958.0
2022-03-24 13:50:00,78.85,79.02,78.81,78.96,40450.0,71.0451,71.1983,71.0091,71.1442,40450.0
2022-03-24 14:00:00,79.0,79.11,78.95,79.07,19868.0,71.1803,71.2794,71.1352,71.2433,19868.0
2022-03-24 14:10:00,79.1,79.24,79.03,79.21,17562.0,71.2704,71.3965,71.2073,71.3695,17562.0
2022-03-24 14:20:00,79.19,79.24,79.05,79.06,66738.0,71.3515,71.3965,71.2253,71.2343,66738.0
2022-03-24 14:30:00,79.08,79.14,79.05,79.14,13390.0,71.2524,71.3064,71.2253,71.3064,13390.0
2022-03-24 14:40:00,79.17,79.17,79.05,79.08,21128.0,71.3334,71.3334,71.2253,71.2524,21128.0
2022-03-24 14:50:00,79.07,79.17,79.04,79.11,23582.0,71.2433,71.3334,71.2163,71.2794,23582.0
2022-03-24 15:00:00,79.1,79.22,79.06,79.22,17450.0,71.2704,71.3785,71.2343,71.3785,17450.0
2022-03-24 15:10:00,79.2,79.31,79.17,79.3,15948.0,71.3605,71.4596,71.3334,71.4506,15948.0
2022-03-24 15:20:00,79.32,79.43,79.31,79.36,42452.0,71.4686,71.5677,71.4596,71.5046,42452.0
2022-03-24 15:30:00,79.33,79.4,79.27,79.32,35596.0,71.4776,71.5407,71.4235,71.4686,35596.0
2022-03-24 15:40:00,79.31,79.39,79.25,79.35,79712.0,71.4596,71.5317,71.4055,71.4956,79712.0
2022-03-24 15:50:00,79.34,79.56,79.33,79.45,264456.0,71.4866,71.6848,71.4776,71.5857,264456.0
2022-03-25 09:30:00,79.47,79.65,79.44,79.61,41334.0,71.6038,71.7659,71.5767,71.7299,41334.0
2022-03-25 09:40:00,79.66,79.67,79.47,79.66,14102.0,71.7749,71.784,71.6038,71.7749,14102.0
2022-03-25 09:50:00,79.62,79.82,79.52,79.64,41378.0,71.7389,71.9191,71.6488,71.7569,41378.0
2022-03-25 10:00:00,79.69,79.88,79.64,79.86,21676.0,71.802,71.9732,71.7569,71.9551,21676.0
2022-03-25 10:10:00,79.85,79.94,79.79,79.94,25820.0,71.9461,72.0272,71.8921,72.0272,25820.0
2022-03-25 10:20:00,79.87,80.13,79.86,80.13,40292.0,71.9642,72.1984,71.9551,72.1984,40292.0
2022-03-25 10:30:00,80.11,80.13,79.95,80.03,24880.0,72.1804,72.1984,72.0362,72.1083,24880.0
2022-03-25 10:40:00,80.04,80.23,80.04,80.19,26996.0,72.1173,72.2885,72.1173,72.2525,26996.0
2022-03-25 10:50:00,80.21,80.39,80.2,80.3,34662.0,72.2705,72.4327,72.2615,72.3516,34662.0
2022-03-25 11:00:00,80.33,80.55,80.29,80.49,34982.0,72.3786,72.5768,72.3426,72.5228,34982.0
2022-03-25 11:10:00,80.5,80.57,80.33,80.53,26810.0,72.5318,72.5949,72.3786,72.5588,26810.0
2022-03-25 11:20:00,80.55,80.66,80.42,80.42,78314.0,72.5768,72.676,72.4597,72.4597,78314.0
2022-03-25 11:30:00,80.39,80.47,80.35,80.47,26638.0,72.4327,72.5048,72.3966,72.5048,26638.0
2022-03-25 11:40:00,80.45,80.53,80.36,80.45,31216.0,72.4867,72.5588,72.4057,72.4867,31216.0
2022-03-25 11:50:00,80.46,80.58,80.38,80.54,157394.0,72.4958,72.6039,72.4237,72.5678,157394.0
2022-03-25 12:00:00,80.56,80.64,80.53,80.57,22676.0,72.5859,72.6579,72.5588,72.5949,22676.0
2022-03-25 12:10:00,80.59,80.64,80.47,80.49,206736.0,72.6129,72.6579,72.5048,72.5228,206736.0
2022-03-25 12:20:00,80.5,80.63,80.45,80.53,21086.0,72.5318,72.6489,72.4867,72.5588,21086.0
2022-03-25 12:30:00,80.56,80.62,80.46,80.48,15728.0,72.5859,72.6399,72.4958,72.5138,15728.0
2022-03-25 12:40:00,80.5,80.62,80.47,80.58,13418.0,72.5318,72.6399,72.5048,72.6039,13418.0
2022-03-25 12:50:00,80.6,80.77,80.53,80.77,21534.0,72.6219,72.7751,72.5588,72.7751,21534.0
2022-03-25 13:00:00,80.8,80.8,80.72,80.77,30594.0,72.8021,72.8021,72.73,72.7751,30594.0
2022-03-25 13:10:00,80.78,80.86,80.74,80.79,20232.0,72.7841,72.8562,72.748,72.7931,20232.0
2022-03-25 13:20:00,80.76,80.82,80.67,80.75,25246.0,72.7661,72.8201,72.685,72.7571,25246.0
2022-03-25 13:30:00,80.74,80.86,80.73,80.79,23646.0,72.748,72.8562,72.739,72.7931,23646.0
2022-03-25 13:40:00,80.82,80.82,80.67,80.76,17910.0,72.8201,72.8201,72.685,72.7661,17910.0
2022-03-25 13:50:00,80.77,80.88,80.74,80.83,19446.0,72.7751,72.8742,72.748,72.8291,19446.0
2022-03-25 14:00:00,80.83,80.95,80.83,80.95,8336.0,72.8291,72.9373,72.8291,72.9373,8336.0
2022-03-25 14:10:00,80.95,81.06,80.91,81.04,21620.0,72.9373,73.0364,72.9012,73.0183,21620.0
2022-03-25 14:20:00,81.06,81.1,80.99,81.05,44336.0,73.0364,73.0724,72.9733,73.0274,44336.0
2022-03-25 14:30:00,81.07,81.09,81.02,81.05,16512.0,73.0454,73.0634,73.0003,73.0274,16512.0
2022-03-25 14:40:00,81.02,81.05,80.99,81.05,12492.0,73.0003,73.0274,72.9733,73.0274,12492.0
2022-03-25 14:50:00,81.02,81.03,80.89,80.92,23144.0,73.0003,73.0093,72.8832,72.9102,23144.0
2022-03-25 15:00:00,80.91,80.91,80.78,80.79,12670.0,72.9012,72.9012,72.7841,72.7931,12670.0
2022-03-25 15:10:00,80.79,80.82,80.74,80.78,30108.0,72.7931,72.8201,72.748,72.7841,30108.0
2022-03-25 15:20:00,80.76,80.83,80.74,80.79,27114.0,72.7661,72.8291,72.748,72.7931,27114.0
2022-03-25 15:30:00,80.79,81.0,80.77,80.86,60574.0,72.7931,72.9823,72.7751,72.8562,60574.0
2022-03-25 15:40:00,80.89,81.01,80.88,81.0,79928.0,72.8832,72.9913,72.8742,72.9823,79928.0
2022-03-25 15:50:00,81.0,81.29,80.95,81.24,284692.0,72.9823,73.2436,72.9373,73.1985,284692.0
2022-03-28 09:30:00,80.92,81.02,80.44,80.69,67112.0,72.9102,73.0003,72.4777,72.703,67112.0
2022-03-28 09:40:00,80.68,81.04,80.6,80.99,28460.0,72.694,73.0183,72.6219,72.9733,28460.0
2022-03-28 09:50:00,80.99,81.05,80.66,80.97,75804.0,72.9733,73.0274,72.676,72.9553,75804.0
2022-03-28 10:00:00,80.97,81.03,80.7,80.86,24704.0,72.9553,73.0093,72.712,72.8562,24704.0
2022-03-28 10:10:00,80.87,81.27,80.86,81.24,23016.0,72.8652,73.2256,72.8562,73.1985,23016.0
2022-03-28 10:20:00,81.26,81.26,80.92,81.06,36400.0,73.2166,73.2166,72.9102,73.0364,36400.0
2022-03-28 10:30:00,81.13,81.2,80.95,81.15,46534.0,73.0994,73.1625,72.9373,73.1175,46534.0
2022-03-28 10:40:00,81.13,81.21,81.01,81.01,29524.0,73.0994,73.1715,72.9913,72.9913,29524.0
2022-03-28 10:50:00,80.99,81.21,80.91,81.1,36152.0,72.9733,73.1715,72.9012,73.0724,36152.0
2022-03-28 11:00:00,81.09,81.17,80.92,80.97,34558.0,73.0634,73.1355,72.9102,72.9553,34558.0
2022-03-28 11:10:00,80.96,81.0,80.82,80.97,20072.0,72.9463,72.9823,72.8201,72.9553,20072.0
2022-03-28 11:20:00,80.96,81.06,80.91,80.97,25230.0,72.9463,73.0364,72.9012,72.9553,25230.0
2022-03-28 11:30:00,80.99,81.2,80.99,81.1,17764.0,72.9733,73.1625,72.9733,73.0724,17764.0
2022-03-28 11:40:00,81.08,81.13,80.96,80.99,26326.0,73.0544,73.0994,72.9463,72.9733,26326.0
2022-03-28 11:50:00,81.02,81.05,80.92,80.98,31220.0,73.0003,73.0274,72.9102,72.9643,31220.0
2022-03-28 12:00:00,80.95,81.04,80.91,80.97,20138.0,72.9373,73.0183,72.9012,72.9553,20138.0
2022-03-28 12:10:00,80.99,81.13,80.97,81.08,14978.0,72.9733,73.0994,72.9553,73.0544,14978.0
2022-03-28 12:20:00,81.09,81.17,80.96,81.17,11308.0,73.0634,73.1355,72.9463,73.1355,11308.0
2022-03-28 12:30:00,81.15,81.17,81.05,81.11,18550.0,73.1175,73.1355,73.0274,73.0814,18550.0
2022-03-28 12:40:00,81.11,81.22,81.11,81.22,8264.0,73.0814,73.1805,73.0814,73.1805,8264.0
2022-03-28 12:50:00,81.17,81.21,81.1,81.17,25232.0,73.1355,73.1715,73.0724,73.1355,25232.0
2022-03-28 13:00:00,81.19,81.22,81.1,81.19,24246.0,73.1535,73.1805,73.0724,73.1535,24246.0
2022-03-28 13:10:00,81.2,81.25,81.11,81.22,26430.0,73.1625,73.2076,73.0814,73.1805,26430.0
2022-03-28 13:20:00,81.22,81.25,81.08,81.11,12758.0,73.1805,73.2076,73.0544,73.0814,12758.0
2022-03-28 13:30:00,81.09,81.11,80.97,81.02,12082.0,73.0634,73.0814,72.9553,73.0003,12082.0
2022-03-28 13:40:00,81.03,81.14,81.01,81.1,20302.0,73.0093,73.1084,72.9913,73.0724,20302.0
2022-03-28 13:50:00,81.13,81.17,81.08,81.11,18296.0,73.0994,73.1355,73.0544,73.0814,18296.0
2022-03-28 14:00:00,81.09,81.17,81.08,81.17,230290.0,73.0634,73.1355,73.0544,73.1355,230290.0
2022-03-28 14:10:00,81.16,81.23,81.11,81.14,19132.0,73.1265,73.1895,73.0814,73.1084,19132.0
2022-03-28 14:20:00,81.14,81.19,81.11,81.18,21318.0,73.1084,73.1535,73.0814,73.1445,21318.0
2022-03-28 14:30:00,81.17,81.23,81.13,81.15,22828.0,73.1355,73.1895,73.0994,73.1175,22828.0
2022-03-28 14:40:00,81.17,81.31,81.13,81.3,44228.0,73.1355,73.2616,73.0994,73.2526,44228.0
2022-03-28 14:50:00,81.31,81.37,81.26,81.26,53050.0,73.2616,73.3157,73.2166,73.2166,53050.0
2022-03-28 15:00:00,81.26,81.27,81.1,81.2,22510.0,73.2166,73.2256,73.0724,73.1625,22510.0
2022-03-28 15:10:00,81.17,81.2,81.1,81.1,36564.0,73.1355,73.1625,73.0724,73.0724,36564.0
2022-03-28 15:20:00,81.08,81.23,81.08,81.15,40372.0,73.0544,73.1895,73.0544,73.1175,40372.0
2022-03-28 15:30:00,81.15,81.34,81.1,81.24,71796.0,73.1175,73.2887,73.0724,73.1985,71796.0
2022-03-28 15:40:00,81.23,81.51,81.15,81.5,103586.0,73.1895,73.4418,73.1175,73.4328,103586.0
2022-03-28 15:50:00,81.49,81.56,81.3,81.56,416500.0,73.4238,73.4869,73.2526,73.4869,416500.0
2022-03-29 09:30:00,81.58,81.63,80.96,81.25,71310.0,73.5049,73.5499,72.9463,73.2076,71310.0
2022-03-29 09:40:00,81.21,81.52,81.1,81.36,114708.0,73.1715,73.4508,73.0724,73.3067,114708.0
2022-03-29 09:50:00,81.38,81.53,81.04,81.32,66312.0,73.3247,73.4598,73.0183,73.2706,66312.0
2022-03-29 10:00:00,81.36,81.61,81.35,81.59,55454.0,73.3067,73.5319,73.2977,73.5139,55454.0
2022-03-29 10:10:00,81.55,81.95,81.49,81.92,40906.0,73.4779,73.8383,73.4238,73.8112,40906.0
2022-03-29 10:20:00,81.94,82.05,81.76,82.0,40870.0,73.8293,73.9284,73.6671,73.8833,40870.0
2022-03-29 10:30:00,81.98,82.11,81.94,81.99,24810.0,73.8653,73.9824,73.8293,73.8743,24810.0
2022-03-29 10:40:00,81.99,81.99,81.74,81.8,21602.0,73.8743,73.8743,73.6491,73.7031,21602.0
2022-03-29 10:50:00,81.81,81.89,81.67,81.88,61200.0,73.7121,73.7842,73.586,73.7752,61200.0
2022-03-29 11:00:00,81.8,81.94,81.7,81.71,18750.0,73.7031,73.8293,73.613,73.622,18750.0
2022-03-29 11:10:00,81.65,81.89,81.62,81.86,109400.0,73.568,73.7842,73.5409,73.7572,109400.0
2022-03-29 11:20:00,81.83,81.95,81.58,81.67,113376.0,73.7301,73.8383,73.5049,73.586,113376.0
2022-03-29 11:30:00,81.69,81.77,81.56,81.57,31634.0,73.604,73.6761,73.4869,73.4959,31634.0
2022-03-29 11:40:00,81.58,81.66,81.52,81.6,25844.0,73.5049,73.577,73.4508,73.5229,25844.0
2022-03-29 11:50:00,81.61,81.65,81.52,81.56,36236.0,73.5319,73.568,73.4508,73.4869,36236.0
2022-03-29 12:00:00,81.57,81.66,81.39,81.46,29078.0,73.4959,73.577,73.3337,73.3968,29078.0
2022-03-29 12:10:00,81.4,81.53,81.33,81.38,17972.0,73.3427,73.4598,73.2796,73.3247,17972.0
2022-03-29 12:20:00,81.36,81.44,81.35,81.41,11228.0,73.3067,73.3788,73.2977,73.3517,11228.0
2022-03-29 12:30:00,81.39,81.44,81.35,81.42,15722.0,73.3337,73.3788,73.2977,73.3607,15722.0
2022-03-29 12:40:00,81.42,81.48,81.42,81.43,8880.0,73.3607,73.4148,73.3607,73.3697,8880.0
2022-03-29 12:50:00,81.42,81.42,81.2,81.41,17750.0,73.3607,73.3607,73.1625,73.3517,17750.0
2022-03-29 13:00:00,81.43,81.44,81.33,81.38,10468.0,73.3697,73.3788,73.2796,73.3247,10468.0
2022-03-29 13:10:00,81.38,81.49,81.35,81.49,13160.0,73.3247,73.4238,73.2977,73.4238,13160.0
2022-03-29 13:20:00,81.49,81.49,81.35,81.38,51508.0,73.4238,73.4238,73.2977,73.3247,51508.0
2022-03-29 13:30:00,81.38,81.49,81.35,81.47,19640.0,73.3247,73.4238,73.2977,73.4058,19640.0
2022-03-29 13:40:00,81.48,81.6,81.48,81.58,19574.0,73.4148,73.5229,73.4148,73.5049,19574.0
2022-03-29 13:50:00,81.58,81.66,81.53,81.66,16028.0,73.5049,73.577,73.4598,73.577,16028.0
2022-03-29 14:00:00,81.64,81.8,81.64,81.77,22212.0,73.559,73.7031,73.559,73.6761,22212.0
2022-03-29 14:10:00,81.77,81.89,81.69,81.88,36432.0,73.6761,73.7842,73.604,73.7752,36432.0
2022-03-29 14:20:00,81.89,81.98,81.85,81.96,7744.0,73.7842,73.8653,73.7482,73.8473,7744.0
2022-03-29 14:30:00,81.98,82.07,81.97,82.06,16016.0,73.8653,73.9464,73.8563,73.9374,16016.0
2022-03-29 14:40:00,82.06,82.11,82.05,82.08,18396.0,73.9374,73.9824,73.9284,73.9554,18396.0
2022-03-29 14:50:00,82.11,82.11,81.97,82.04,25530.0,73.9824,73.9824,73.8563,73.9194,25530.0
2022-03-29 15:00:00,82.06,82.16,82.02,82.14,22886.0,73.9374,74.0275,73.9013,74.0095,22886.0
2022-03-29 15:10:00,82.14,82.27,82.14,82.25,29614.0,74.0095,74.1266,74.0095,74.1086,29614.0
2022-03-29 15:20:00,82.25,82.32,82.24,82.31,40112.0,74.1086,74.1716,74.0996,74.1626,40112.0
2022-03-29 15:30:00,82.32,82.32,82.21,82.23,44076.0,74.1716,74.1716,74.0725,74.0906,44076.0
2022-03-29 15:40:00,82.24,82.36,82.16,82.25,149492.0,74.0996,74.2077,74.0275,74.1086,149492.0
2022-03-29 15:50:00,82.25,82.49,82.19,82.47,430438.0,74.1086,74.3248,74.0545,74.3068,430438.0
2022-03-30 09:30:00,82.61,83.07,82.5,82.91,86254.0,74.4329,74.8474,74.3338,74.7032,86254.0
2022-03-30 09:40:00,82.83,82.86,82.56,82.82,35600.0,74.6312,74.6582,74.3879,74.6222,35600.0
2022-03-30 09:50:00,82.86,83.17,82.78,83.04,84980.0,74.6582,74.9375,74.5861,74.8204,84980.0
2022-03-30 10:00:00,83.06,83.29,83.05,83.25,38816.0,74.8384,75.0456,74.8294,75.0096,38816.0
2022-03-30 10:10:00,83.26,83.27,83.03,83.2,27204.0,75.0186,75.0276,74.8114,74.9645,27204.0
2022-03-30 10:20:00,83.19,83.19,82.92,82.98,25936.0,74.9555,74.9555,74.7123,74.7663,25936.0
2022-03-30 10:30:00,83.0,83.14,82.99,83.11,21882.0,74.7843,74.9105,74.7753,74.8834,21882.0
2022-03-30 10:40:00,83.1,83.36,83.06,83.36,23700.0,74.8744,75.1087,74.8384,75.1087,23700.0
2022-03-30 10:50:00,83.35,83.46,83.3,83.39,31606.0,75.0997,75.1988,75.0546,75.1357,31606.0
2022-03-30 11:00:00,83.41,83.6,83.4,83.52,23616.0,75.1538,75.3249,75.1447,75.2529,23616.0
2022-03-30 11:10:00,83.53,83.67,83.46,83.66,43088.0,75.2619,75.388,75.1988,75.379,43088.0
2022-03-30 11:20:00,83.64,83.73,83.61,83.64,42700.0,75.361,75.4421,75.334,75.361,42700.0
2022-03-30 11:30:00,83.62,83.71,83.56,83.67,20964.0,75.343,75.4241,75.2889,75.388,20964.0
2022-03-30 11:40:00,83.67,83.78,83.66,83.78,20932.0,75.388,75.4871,75.379,75.4871,20932.0
2022-03-30 11:50:00,83.79,83.8,83.44,83.44,29502.0,75.4961,75.5052,75.1808,75.1808,29502.0
2022-03-30 12:00:00,83.46,83.48,83.3,83.39,26052.0,75.1988,75.2168,75.0546,75.1357,26052.0
2022-03-30 12:10:00,83.38,83.46,83.33,83.42,13076.0,75.1267,75.1988,75.0817,75.1628,13076.0
2022-03-30 12:20:00,83.43,83.43,83.33,83.42,11656.0,75.1718,75.1718,75.0817,75.1628,11656.0
2022-03-30 12:30:00,83.46,83.55,83.36,83.45,67506.0,75.1988,75.2799,75.1087,75.1898,67506.0
2022-03-30 12:40:00,83.42,83.48,83.39,83.41,12390.0,75.1628,75.2168,75.1357,75.1538,12390.0
2022-03-30 12:50:00,83.4,83.42,83.31,83.39,17530.0,75.1447,75.1628,75.0637,75.1357,17530.0
2022-03-30 13:00:00,83.36,83.49,83.36,83.48,19080.0,75.1087,75.2258,75.1087,75.2168,19080.0
2022-03-30 13:10:00,83.45,83.56,83.43,83.52,23644.0,75.1898,75.2889,75.1718,75.2529,23644.0
2022-03-30 13:20:00,83.52,83.54,83.33,83.38,22078.0,75.2529,75.2709,75.0817,75.1267,22078.0
2022-03-30 13:30:00,83.35,83.39,83.31,83.36,17866.0,75.0997,75.1357,75.0637,75.1087,17866.0
2022-03-30 13:40:00,83.39,83.45,83.31,83.42,20032.0,75.1357,75.1898,75.0637,75.1628,20032.0
2022-03-30 13:50:00,83.46,83.49,83.32,83.45,21516.0,75.1988,75.2258,75.0727,75.1898,21516.0
2022-03-30 14:00:00,83.47,83.64,83.47,83.57,14512.0,75.2078,75.361,75.2078,75.2979,14512.0
2022-03-30 14:10:00,83.6,83.69,83.55,83.69,17744.0,75.3249,75.406,75.2799,75.406,17744.0
2022-03-30 14:20:00,83.73,83.75,83.64,83.69,18394.0,75.4421,75.4601,75.361,75.406,18394.0
2022-03-30 14:30:00,83.67,83.69,83.45,83.54,17390.0,75.388,75.406,75.1898,75.2709,17390.0
2022-03-30 14:40:00,83.54,83.72,83.48,83.61,73740.0,75.2709,75.4331,75.2168,75.334,73740.0
2022-03-30 14:50:00,83.62,83.63,83.54,83.58,39422.0,75.343,75.352,75.2709,75.3069,39422.0
2022-03-30 15:00:00,83.58,83.71,83.58,83.69,15736.0,75.3069,75.4241,75.3069,75.406,15736.0
2022-03-30 15:10:00,83.68,83.73,83.66,83.7,26240.0,75.397,75.4421,75.379,75.415,26240.0
2022-03-30 15:20:00,83.69,83.76,83.64,83.72,29130.0,75.406,75.4691,75.361,75.4331,29130.0
2022-03-30 15:30:00,83.73,83.73,83.66,83.66,61388.0,75.4421,75.4421,75.379,75.379,61388.0
2022-03-30 15:40:00,83.66,83.91,83.65,83.87,92966.0,75.379,75.6043,75.37,75.5682,92966.0
2022-03-30 15:50:00,83.86,83.95,83.71,83.83,355514.0,75.5592,75.6403,75.4241,75.5322,355514.0
2022-03-31 09:30:00,83.5,84.03,83.28,83.89,77086.0,75.2348,75.7124,75.0366,75.5862,77086.0
2022-03-31 09:40:00,83.98,84.29,83.94,84.29,70650.0,75.6673,75.9466,75.6313,75.9466,70650.0
2022-03-31 09:50:00,84.24,84.43,84.17,84.43,34162.0,75.9016,76.0728,75.8385,76.0728,34162.0
2022-03-31 10:00:00,84.43,84.63,84.41,84.42,41010.0,76.0728,76.253,76.0548,76.0638,41010.0
2022-03-31 10:10:00,84.42,84.53,84.11,84.2,22966.0,76.0638,76.1629,75.7845,75.8656,22966.0
2022-03-31 10:20:00,84.18,84.33,84.08,84.31,12984.0,75.8475,75.9827,75.7574,75.9647,12984.0
2022-03-31 10:30:00,84.25,84.52,84.17,84.48,22208.0,75.9106,76.1539,75.8385,76.1178,22208.0
2022-03-31 10:40:00,84.51,84.57,84.42,84.54,22884.0,76.1449,76.1989,76.0638,76.1719,22884.0
2022-03-31 10:50:00,84.53,84.53,84.3,84.53,13570.0,76.1629,76.1629,75.9557,76.1629,13570.0
2022-03-31 11:00:00,84.55,84.61,84.45,84.49,22428.0,76.1809,76.235,76.0908,76.1269,22428.0
2022-03-31 11:10:00,84.5,84.58,84.38,84.58,114042.0,76.1359,76.2079,76.0277,76.2079,114042.0
2022-03-31 11:20:00,84.55,84.65,84.55,84.58,14638.0,76.1809,76.271,76.1809,76.2079,14638.0
2022-03-31 11:30:00,84.54,84.56,84.41,84.53,16412.0,76.1719,76.1899,76.0548,76.1629,16412.0
2022-03-31 11:40:00,84.53,84.54,84.37,84.39,12020.0,76.1629,76.1719,76.0187,76.0367,12020.0
2022-03-31 11:50:00,84.39,84.49,84.39,84.46,13760.0,76.0367,76.1269,76.0367,76.0998,13760.0
2022-03-31 12:00:00,84.46,84.52,84.39,84.51,21468.0,76.0998,76.1539,76.0367,76.1449,21468.0
2022-03-31 12:10:00,84.5,84.58,84.48,84.57,12320.0,76.1359,76.2079,76.1178,76.1989,12320.0
2022-03-31 12:20:00,84.54,84.57,84.42,84.43,12078.0,76.1719,76.1989,76.0638,76.0728,12078.0
2022-03-31 12:30:00,84.42,84.59,84.42,84.59,17542.0,76.0638,76.217,76.0638,76.217,17542.0
2022-03-31 12:40:00,84.6,84.62,84.5,84.5,18088.0,76.226,76.244,76.1359,76.1359,18088.0
2022-03-31 12:50:00,84.51,84.6,84.47,84.57,19518.0,76.1449,76.226,76.1088,76.1989,19518.0
2022-03-31 13:00:00,84.6,84.6,84.44,84.53,9268.0,76.226,76.226,76.0818,76.1629,9268.0
2022-03-31 13:10:00,84.56,84.69,84.52,84.69,35492.0,76.1899,76.3071,76.1539,76.3071,35492.0
2022-03-31 13:20:00,84.69,84.72,84.65,84.67,11872.0,76.3071,76.3341,76.271,76.289,11872.0
2022-03-31 13:30:00,84.66,84.7,84.52,84.63,15778.0,76.28,76.3161,76.1539,76.253,15778.0
2022-03-31 13:40:00,84.65,84.67,84.61,84.64,12202.0,76.271,76.289,76.235,76.262,12202.0
2022-03-31 13:50:00,84.63,84.78,84.59,84.77,25170.0,76.253,76.3881,76.217,76.3791,25170.0
2022-03-31 14:00:00,84.75,84.75,84.7,84.71,21186.0,76.3611,76.3611,76.3161,76.3251,21186.0
2022-03-31 14:10:00,84.72,84.72,84.59,84.62,35084.0,76.3341,76.3341,76.217,76.244,35084.0
2022-03-31 14:20:00,84.63,84.74,84.61,84.74,25280.0,76.253,76.3521,76.235,76.3521,25280.0
2022-03-31 14:30:00,84.74,84.75,84.64,84.64,20578.0,76.3521,76.3611,76.262,76.262,20578.0
2022-03-31 14:40:00,84.61,84.65,84.57,84.61,11020.0,76.235,76.271,76.1989,76.235,11020.0
2022-03-31 14:50:00,84.6,84.64,84.56,84.61,15582.0,76.226,76.262,76.1899,76.235,15582.0
2022-03-31 15:00:00,84.63,84.73,84.62,84.7,24262.0,76.253,76.3431,76.244,76.3161,24262.0
2022-03-31 15:10:00,84.71,84.75,84.68,84.71,25458.0,76.3251,76.3611,76.298,76.3251,25458.0
2022-03-31 15:20:00,84.69,84.71,84.63,84.64,28836.0,76.3071,76.3251,76.253,76.262,28836.0
2022-03-31 15:30:00,84.64,84.66,84.31,84.33,42912.0,76.262,76.28,75.9647,75.9827,42912.0
2022-03-31 15:40:00,84.35,84.35,84.13,84.23,74176.0,76.0007,76.0007,75.8025,75.8926,74176.0
2022-03-31 15:50:00,84.2,84.25,84.04,84.06,373122.0,75.8656,75.9106,75.7214,75.7394,373122.0
2022-04-01 09:30:00,83.76,83.91,83.54,83.89,81258.0,75.4691,75.6043,75.2709,75.5862,81258.0
2022-04-01 09:40:00,83.92,83.97,83.73,83.97,19568.0,75.6133,75.6583,75.4421,75.6583,19568.0
2022-04-01 09:50:00,83.98,84.08,83.67,83.67,13478.0,75.6673,75.7574,75.388,75.388,13478.0
2022-04-01 10:00:00,83.76,84.02,83.75,83.91,11798.0,75.4691,75.7034,75.4601,75.6043,11798.0
2022-04-01 10:10:00,83.92,84.02,83.86,83.97,12824.0,75.6133,75.7034,75.5592,75.6583,12824.0
2022-04-01 10:20:00,84.0,84.0,83.66,83.7,15186.0,75.6854,75.6854,75.379,75.415,15186.0
2022-04-01 10:30:00,83.69,83.78,83.59,83.7,30880.0,75.406,75.4871,75.3159,75.415,30880.0
2022-04-01 10:40:00,83.76,83.78,83.45,83.58,54850.0,75.4691,75.4871,75.1898,75.3069,54850.0
2022-04-01 10:50:00,83.54,83.64,83.48,83.55,27828.0,75.2709,75.361,75.2168,75.2799,27828.0
2022-04-01 11:00:00,83.54,83.6,83.44,83.53,16518.0,75.2709,75.3249,75.1808,75.2619,16518.0
2022-04-01 11:10:00,83.54,83.78,83.52,83.66,21504.0,75.2709,75.4871,75.2529,75.379,21504.0
2022-04-01 11:20:00,83.63,83.94,83.62,83.87,17424.0,75.352,75.6313,75.343,75.5682,17424.0
2022-04-01 11:30:00,83.86,83.92,83.82,83.89,21746.0,75.5592,75.6133,75.5232,75.5862,21746.0
2022-04-01 11:40:00,83.89,83.92,83.75,83.79,15998.0,75.5862,75.6133,75.4601,75.4961,15998.0
2022-04-01 11:50:00,83.76,83.97,83.76,83.97,11964.0,75.4691,75.6583,75.4691,75.6583,11964.0
2022-04-01 12:00:00,83.94,83.95,83.76,83.8,17158.0,75.6313,75.6403,75.4691,75.5052,17158.0
2022-04-01 12:10:00,83.82,83.91,83.8,83.82,20430.0,75.5232,75.6043,75.5052,75.5232,20430.0
2022-04-01 12:20:00,83.83,83.92,83.78,83.92,6504.0,75.5322,75.6133,75.4871,75.6133,6504.0
2022-04-01 12:30:00,83.91,83.91,83.75,83.83,20584.0,75.6043,75.6043,75.4601,75.5322,20584.0
2022-04-01 12:40:00,83.82,84.04,83.81,84.04,7394.0,75.5232,75.7214,75.5142,75.7214,7394.0
2022-04-01 12:50:00,84.08,84.13,83.98,84.05,18534.0,75.7574,75.8025,75.6673,75.7304,18534.0
2022-04-01 13:00:00,84.05,84.13,83.98,84.03,12068.0,75.7304,75.8025,75.6673,75.7124,12068.0
2022-04-01 13:10:00,84.02,84.11,84.02,84.07,6080.0,75.7034,75.7845,75.7034,75.7484,6080.0
2022-04-01 13:20:00,84.03,84.07,83.96,84.07,4228.0,75.7124,75.7484,75.6493,75.7484,4228.0
2022-04-01 13:30:00,84.05,84.11,84.02,84.11,4816.0,75.7304,75.7845,75.7034,75.7845,4816.0
2022-04-01 13:40:00,84.1,84.2,84.07,84.17,7830.0,75.7755,75.8656,75.7484,75.8385,7830.0
2022-04-01 13:50:00,84.18,84.2,84.11,84.2,17154.0,75.8475,75.8656,75.7845,75.8656,17154.0
2022-04-01 14:00:00,84.2,84.42,84.2,84.37,14762.0,75.8656,76.0638,75.8656,76.0187,14762.0
2022-04-01 14:10:00,84.39,84.45,84.32,84.36,15302.0,76.0367,76.0908,75.9737,76.0097,15302.0
2022-04-01 14:20:00,84.39,84.54,84.32,84.52,16748.0,76.0367,76.1719,75.9737,76.1539,16748.0
2022-04-01 14:30:00,84.57,84.57,84.47,84.52,12052.0,76.1989,76.1989,76.1088,76.1539,12052.0
2022-04-01 14:40:00,84.52,84.66,84.5,84.53,29440.0,76.1539,76.28,76.1359,76.1629,29440.0
2022-04-01 14:50:00,84.53,84.64,84.52,84.56,13062.0,76.1629,76.262,76.1539,76.1899,13062.0
2022-04-01 15:00:00,84.58,84.71,84.53,84.69,11324.0,76.2079,76.3251,76.1629,76.3071,11324.0
2022-04-01 15:10:00,84.72,84.81,84.66,84.72,40140.0,76.3341,76.4152,76.28,76.3341,40140.0
2022-04-01 15:20:00,84.69,84.88,84.64,84.83,36942.0,76.3071,76.4782,76.262,76.4332,36942.0
2022-04-01 15:30:00,84.81,84.93,84.8,84.88,48202.0,76.4152,76.5233,76.4062,76.4782,48202.0
2022-04-01 15:40:00,84.92,85.03,84.83,85.03,67810.0,76.5143,76.6134,76.4332,76.6134,67810.0
2022-04-01 15:50:00,85.07,85.3,85.04,85.21,219110.0,76.6494,76.8567,76.6224,76.7756,219110.0
2022-04-04 09:30:00,84.8,84.8,83.44,83.48,105858.0,76.4062,76.4062,75.1808,75.2168,105858.0
2022-04-04 09:40:00,83.47,83.7,83.24,83.38,38852.0,75.2078,75.415,75.0006,75.1267,38852.0
2022-04-04 09:50:00,83.4,83.69,83.37,83.42,23988.0,75.1447,75.406,75.1177,75.1628,23988.0
2022-04-04 10:00:00,83.41,83.55,83.14,83.22,92844.0,75.1538,75.2799,74.9105,74.9826,92844.0
2022-04-04 10:10:00,83.25,83.25,82.87,83.02,48690.0,75.0096,75.0096,74.6672,74.8024,48690.0
2022-04-04 10:20:00,83.1,83.53,83.1,83.49,29912.0,74.8744,75.2619,74.8744,75.2258,29912.0
2022-04-04 10:30:00,83.52,83.66,83.26,83.38,24900.0,75.2529,75.379,75.0186,75.1267,24900.0
2022-04-04 10:40:00,83.37,83.53,83.25,83.4,34286.0,75.1177,75.2619,75.0096,75.1447,34286.0
2022-04-04 10:50:00,83.37,83.44,83.16,83.21,30662.0,75.1177,75.1808,74.9285,74.9736,30662.0
2022-04-04 11:00:00,83.23,83.47,83.21,83.31,35918.0,74.9916,75.2078,74.9736,75.0637,35918.0
2022-04-04 11:10:00,83.29,83.5,83.19,83.5,29254.0,75.0456,75.2348,74.9555,75.2348,29254.0
2022-04-04 11:20:00,83.49,83.49,83.29,83.39,23842.0,75.2258,75.2258,75.0456,75.1357,23842.0
2022-04-04 11:30:00,83.37,83.42,83.27,83.3,13264.0,75.1177,75.1628,75.0276,75.0546,13264.0
2022-04-04 11:40:00,83.29,83.29,83.15,83.2,21666.0,75.0456,75.0456,74.9195,74.9645,21666.0
2022-04-04 11:50:00,83.18,83.21,82.92,83.08,33794.0,74.9465,74.9736,74.7123,74.8564,33794.0
2022-04-04 12:00:00,83.05,83.14,83.0,83.11,21966.0,74.8294,74.9105,74.7843,74.8834,21966.0
2022-04-04 12:10:00,83.09,83.09,82.94,82.94,38576.0,74.8654,74.8654,74.7303,74.7303,38576.0
2022-04-04 12:20:00,82.89,82.9,82.82,82.88,23058.0,74.6852,74.6942,74.6222,74.6762,23058.0
2022-04-04 12:30:00,82.88,82.89,82.71,82.71,22982.0,74.6762,74.6852,74.523,74.523,22982.0
2022-04-04 12:40:00,82.76,82.83,82.7,82.81,21046.0,74.5681,74.6312,74.514,74.6131,21046.0
2022-04-04 12:50:00,82.82,82.83,82.66,82.71,23698.0,74.6222,74.6312,74.478,74.523,23698.0
2022-04-04 13:00:00,82.7,82.85,82.7,82.78,16008.0,74.514,74.6492,74.514,74.5861,16008.0
2022-04-04 13:10:00,82.82,82.86,82.77,82.85,17892.0,74.6222,74.6582,74.5771,74.6492,17892.0
2022-04-04 13:20:00,82.84,82.98,82.84,82.96,23514.0,74.6402,74.7663,74.6402,74.7483,23514.0
2022-04-04 13:30:00,82.97,83.08,82.96,82.97,53482.0,74.7573,74.8564,74.7483,74.7573,53482.0
2022-04-04 13:40:00,82.97,83.08,82.95,82.97,19372.0,74.7573,74.8564,74.7393,74.7573,19372.0
2022-04-04 13:50:00,82.97,83.16,82.97,83.11,38174.0,74.7573,74.9285,74.7573,74.8834,38174.0
2022-04-04 14:00:00,83.14,83.3,83.14,83.23,35762.0,74.9105,75.0546,74.9105,74.9916,35762.0
2022-04-04 14:10:00,83.24,83.24,83.12,83.14,26904.0,75.0006,75.0006,74.8925,74.9105,26904.0
2022-04-04 14:20:00,83.15,83.2,83.08,83.1,36302.0,74.9195,74.9645,74.8564,74.8744,36302.0
2022-04-04 14:30:00,83.11,83.13,83.02,83.03,57480.0,74.8834,74.9015,74.8024,74.8114,57480.0
2022-04-04 14:40:00,83.06,83.07,82.95,83.01,26084.0,74.8384,74.8474,74.7393,74.7933,26084.0
2022-04-04 14:50:00,83.02,83.08,83.0,83.04,62494.0,74.8024,74.8564,74.7843,74.8204,62494.0
2022-04-04 15:00:00,83.06,83.11,83.02,83.1,58074.0,74.8384,74.8834,74.8024,74.8744,58074.0
2022-04-04 15:10:00,83.12,83.19,83.0,83.09,39292.0,74.8925,74.9555,74.7843,74.8654,39292.0
2022-04-04 15:20:00,83.11,83.16,83.07,83.11,40662.0,74.8834,74.9285,74.8474,74.8834,40662.0
2022-04-04 15:30:00,83.11,83.39,83.08,83.35,75758.0,74.8834,75.1357,74.8564,75.0997,75758.0
2022-04-04 15:40:00,83.36,83.48,83.28,83.47,94600.0,75.1087,75.2168,75.0366,75.2078,94600.0
2022-04-04 15:50:00,83.48,83.6,83.36,83.38,337024.0,75.2168,75.3249,75.1087,75.1267,337024.0
2022-04-05 09:30:00,83.48,84.6,83.48,84.58,80148.0,75.2168,76.226,75.2168,76.2079,80148.0
2022-04-05 09:40:00,84.67,84.85,84.57,84.57,34750.0,76.289,76.4512,76.1989,76.1989,34750.0
2022-04-05 09:50:00,84.61,84.77,84.43,84.67,64222.0,76.235,76.3791,76.0728,76.289,64222.0
2022-04-05 10:00:00,84.75,84.93,84.36,84.38,43260.0,76.3611,76.5233,76.0097,76.0277,43260.0
2022-04-05 10:10:00,84.41,84.47,84.16,84.19,68552.0,76.0548,76.1088,75.8295,75.8565,68552.0
2022-04-05 10:20:00,84.15,84.17,83.81,83.85,63892.0,75.8205,75.8385,75.5142,75.5502,63892.0
2022-04-05 10:30:00,83.84,84.08,83.8,84.0,43912.0,75.5412,75.7574,75.5052,75.6854,43912.0
2022-04-05 10:40:00,83.99,84.05,83.85,83.94,52054.0,75.6763,75.7304,75.5502,75.6313,52054.0
2022-04-05 10:50:00,83.92,84.0,83.79,83.86,110410.0,75.6133,75.6854,75.4961,75.5592,110410.0
2022-04-05 11:00:00,83.84,83.88,83.48,83.54,93124.0,75.5412,75.5772,75.2168,75.2709,93124.0
2022-04-05 11:10:00,83.57,83.64,83.32,83.45,111862.0,75.2979,75.361,75.0727,75.1898,111862.0
2022-04-05 11:20:00,83.45,83.58,83.44,83.49,77882.0,75.1898,75.3069,75.1808,75.2258,77882.0
2022-04-05 11:30:00,83.51,83.65,83.47,83.49,28692.0,75.2439,75.37,75.2078,75.2258,28692.0
2022-04-05 11:40:00,83.49,83.64,83.47,83.51,29436.0,75.2258,75.361,75.2078,75.2439,29436.0
2022-04-05 11:50:00,83.49,83.53,83.3,83.3,36698.0,75.2258,75.2619,75.0546,75.0546,36698.0
2022-04-05 12:00:00,83.31,83.45,83.08,83.36,42800.0,75.0637,75.1898,74.8564,75.1087,42800.0
2022-04-05 12:10:00,83.39,83.53,83.37,83.53,28212.0,75.1357,75.2619,75.1177,75.2619,28212.0
2022-04-05 12:20:00,83.57,83.57,83.21,83.25,64220.0,75.2979,75.2979,74.9736,75.0096,64220.0
2022-04-05 12:30:00,83.25,83.35,83.19,83.22,215274.0,75.0096,75.0997,74.9555,74.9826,215274.0
2022-04-05 12:40:00,83.2,83.25,83.06,83.19,77586.0,74.9645,75.0096,74.8384,74.9555,77586.0
2022-04-05 12:50:00,83.17,83.26,83.07,83.07,135724.0,74.9375,75.0186,74.8474,74.8474,135724.0
2022-04-05 13:00:00,83.07,83.1,82.94,83.09,122790.0,74.8474,74.8744,74.7303,74.8654,122790.0
2022-04-05 13:10:00,83.12,83.22,83.05,83.19,54740.0,74.8925,74.9826,74.8294,74.9555,54740.0
2022-04-05 13:20:00,83.17,83.32,83.13,83.31,78372.0,74.9375,75.0727,74.9015,75.0637,78372.0
2022-04-05 13:30:00,83.31,83.36,83.16,83.21,53904.0,75.0637,75.1087,74.9285,74.9736,53904.0
2022-04-05 13:40:00,83.21,83.4,83.21,83.33,52120.0,74.9736,75.1447,74.9736,75.0817,52120.0
2022-04-05 13:50:00,83.31,83.32,83.2,83.25,39170.0,75.0637,75.0727,74.9645,75.0096,39170.0
2022-04-05 14:00:00,83.23,83.25,83.14,83.16,20882.0,74.9916,75.0096,74.9105,74.9285,20882.0
2022-04-05 14:10:00,83.17,83.17,83.0,83.03,26976.0,74.9375,74.9375,74.7843,74.8114,26976.0
2022-04-05 14:20:00,83.03,83.12,82.97,82.97,39646.0,74.8114,74.8925,74.7573,74.7573,39646.0
2022-04-05 14:30:00,82.98,83.02,82.89,82.92,25906.0,74.7663,74.8024,74.6852,74.7123,25906.0
2022-04-05 14:40:00,82.94,82.94,82.79,82.81,40790.0,74.7303,74.7303,74.5951,74.6131,40790.0
2022-04-05 14:50:00,82.82,82.89,82.75,82.76,69714.0,74.6222,74.6852,74.5591,74.5681,69714.0
2022-04-05 15:00:00,82.76,82.81,82.65,82.7,57888.0,74.5681,74.6131,74.469,74.514,57888.0
2022-04-05 15:10:00,82.7,82.73,82.52,82.61,73894.0,74.514,74.5411,74.3518,74.4329,73894.0
2022-04-05 15:20:00,82.61,82.68,82.54,82.56,87986.0,74.4329,74.496,74.3699,74.3879,87986.0
2022-04-05 15:30:00,82.55,82.56,82.38,82.43,149182.0,74.3789,74.3879,74.2257,74.2708,149182.0
2022-04-05 15:40:00,82.42,82.43,82.13,82.13,127644.0,74.2617,74.2708,74.0005,74.0005,127644.0
2022-04-05 15:50:00,82.11,82.53,82.1,82.5,569386.0,73.9824,74.3609,73.9734,74.3338,569386.0
2022-04-06 09:30:00,82.95,83.35,82.56,82.71,130348.0,74.7393,75.0997,74.3879,74.523,130348.0
2022-04-06 09:40:00,82.71,82.97,82.61,82.91,90366.0,74.523,74.7573,74.4329,74.7032,90366.0
2022-04-06 09:50:00,82.97,83.13,82.85,83.08,85478.0,74.7573,74.9015,74.6492,74.8564,85478.0
2022-04-06 10:00:00,83.1,83.34,83.08,83.21,93458.0,74.8744,75.0907,74.8564,74.9736,93458.0
2022-04-06 10:10:00,83.25,83.39,83.0,83.11,89890.0,75.0096,75.1357,74.7843,74.8834,89890.0
2022-04-06 10:20:00,83.12,83.44,83.07,83.32,68458.0,74.8925,75.1808,74.8474,75.0727,68458.0
2022-04-06 10:30:00,83.27,83.52,83.21,83.38,50896.0,75.0276,75.2529,74.9736,75.1267,50896.0
2022-04-06 10:40:00,83.39,83.58,83.17,83.36,79836.0,75.1357,75.3069,74.9375,75.1087,79836.0
2022-04-06 10:50:00,83.36,83.36,83.1,83.36,54710.0,75.1087,75.1087,74.8744,75.1087,54710.0
2022-04-06 11:00:00,83.39,83.6,83.35,83.53,36894.0,75.1357,75.3249,75.0997,75.2619,36894.0
2022-04-06 11:10:00,83.51,83.6,83.48,83.56,47844.0,75.2439,75.3249,75.2168,75.2889,47844.0
2022-04-06 11:20:00,83.54,83.62,83.44,83.58,31308.0,75.2709,75.343,75.1808,75.3069,31308.0
2022-04-06 11:30:00,83.61,83.75,83.58,83.71,30100.0,75.334,75.4601,75.3069,75.4241,30100.0
2022-04-06 11:40:00,83.71,83.82,83.67,83.77,32556.0,75.4241,75.5232,75.388,75.4781,32556.0
2022-04-06 11:50:00,83.76,83.89,83.66,83.84,27256.0,75.4691,75.5862,75.379,75.5412,27256.0
2022-04-06 12:00:00,83.85,84.07,83.85,84.04,19402.0,75.5502,75.7484,75.5502,75.7214,19402.0
2022-04-06 12:10:00,84.06,84.09,83.85,83.88,35806.0,75.7394,75.7664,75.5502,75.5772,35806.0
2022-04-06 12:20:00,83.89,84.06,83.88,84.01,29572.0,75.5862,75.7394,75.5772,75.6944,29572.0
2022-04-06 12:30:00,84.01,84.05,83.89,84.05,41832.0,75.6944,75.7304,75.5862,75.7304,41832.0
2022-04-06 12:40:00,84.08,84.15,83.97,84.06,74848.0,75.7574,75.8205,75.6583,75.7394,74848.0
2022-04-06 12:50:00,84.02,84.22,84.0,84.14,32998.0,75.7034,75.8836,75.6854,75.8115,32998.0
2022-04-06 13:00:00,84.14,84.19,84.1,84.14,35942.0,75.8115,75.8565,75.7755,75.8115,35942.0
2022-04-06 13:10:00,84.14,84.21,83.96,83.99,31586.0,75.8115,75.8746,75.6493,75.6763,31586.0
2022-04-06 13:20:00,83.99,84.16,83.92,84.11,43734.0,75.6763,75.8295,75.6133,75.7845,43734.0
2022-04-06 13:30:00,84.11,84.29,84.08,84.23,41754.0,75.7845,75.9466,75.7574,75.8926,41754.0
2022-04-06 13:40:00,84.21,84.22,83.82,83.82,45288.0,75.8746,75.8836,75.5232,75.5232,45288.0
2022-04-06 13:50:00,83.84,84.05,83.83,84.0,213452.0,75.5412,75.7304,75.5322,75.6854,213452.0
2022-04-06 14:00:00,83.97,84.15,83.75,83.75,34956.0,75.6583,75.8205,75.4601,75.4601,34956.0
2022-04-06 14:10:00,83.77,83.85,83.64,83.75,48538.0,75.4781,75.5502,75.361,75.4601,48538.0
2022-04-06 14:20:00,83.77,83.97,83.77,83.95,33412.0,75.4781,75.6583,75.4781,75.6403,33412.0
2022-04-06 14:30:00,83.98,84.05,83.91,83.92,63154.0,75.6673,75.7304,75.6043,75.6133,63154.0
2022-04-06 14:40:00,83.92,84.02,83.89,83.99,26566.0,75.6133,75.7034,75.5862,75.6763,26566.0
2022-04-06 14:50:00,84.03,84.18,84.01,84.11,28278.0,75.7124,75.8475,75.6944,75.7845,28278.0
2022-04-06 15:00:00,84.13,84.17,83.89,83.94,36228.0,75.8025,75.8385,75.5862,75.6313,36228.0
2022-04-06 15:10:00,83.96,83.97,83.82,83.86,38900.0,75.6493,75.6583,75.5232,75.5592,38900.0
2022-04-06 15:20:00,83.85,83.88,83.72,83.8,54304.0,75.5502,75.5772,75.4331,75.5052,54304.0
2022-04-06 15:30:00,83.78,83.89,83.73,83.83,99590.0,75.4871,75.5862,75.4421,75.5322,99590.0
2022-04-06 15:40:00,83.83,83.97,83.77,83.94,116954.0,75.5322,75.6583,75.4781,75.6313,116954.0
2022-04-06 15:50:00,83.97,84.21,83.86,84.17,332076.0,75.6583,75.8746,75.5592,75.8385,332076.0
2022-04-07 09:30:00,84.11,84.22,83.49,83.92,138384.0,75.7845,75.8836,75.2258,75.6133,138384.0
2022-04-07 09:40:00,83.93,84.2,83.92,84.02,47530.0,75.6223,75.8656,75.6133,75.7034,47530.0
2022-04-07 09:50:00,83.98,83.98,83.41,83.48,73294.0,75.6673,75.6673,75.1538,75.2168,73294.0
2022-04-07 10:00:00,83.51,83.6,83.06,83.13,55194.0,75.2439,75.3249,74.8384,74.9015,55194.0
2022-04-07 10:10:00,83.14,83.35,82.92,83.24,31910.0,74.9105,75.0997,74.7123,75.0006,31910.0
2022-04-07 10:20:00,83.28,83.44,83.15,83.16,47064.0,75.0366,75.1808,74.9195,74.9285,47064.0
2022-04-07 10:30:00,83.18,83.77,83.18,83.74,34908.0,74.9465,75.4781,74.9465,75.4511,34908.0
2022-04-07 10:40:00,83.79,83.79,83.42,83.62,46354.0,75.4961,75.4961,75.1628,75.343,46354.0
2022-04-07 10:50:00,83.7,83.7,83.38,83.51,26180.0,75.415,75.415,75.1267,75.2439,26180.0
2022-04-07 11:00:00,83.48,83.76,83.48,83.74,28104.0,75.2168,75.4691,75.2168,75.4511,28104.0
2022-04-07 11:10:00,83.72,83.98,83.72,83.89,51270.0,75.4331,75.6673,75.4331,75.5862,51270.0
2022-04-07 11:20:00,83.88,84.04,83.67,83.74,125318.0,75.5772,75.7214,75.388,75.4511,125318.0
2022-04-07 11:30:00,83.79,83.95,83.73,83.89,22164.0,75.4961,75.6403,75.4421,75.5862,22164.0
2022-04-07 11:40:00,83.91,83.92,83.81,83.9,16654.0,75.6043,75.6133,75.5142,75.5953,16654.0
2022-04-07 11:50:00,83.91,84.14,83.87,83.94,50432.0,75.6043,75.8115,75.5682,75.6313,50432.0
2022-04-07 12:00:00,83.95,84.14,83.93,83.94,32032.0,75.6403,75.8115,75.6223,75.6313,32032.0
2022-04-07 12:10:00,83.89,83.96,83.71,83.72,19076.0,75.5862,75.6493,75.4241,75.4331,19076.0
2022-04-07 12:20:00,83.7,83.77,83.63,83.72,16856.0,75.415,75.4781,75.352,75.4331,16856.0
2022-04-07 12:30:00,83.73,83.95,83.73,83.95,15558.0,75.4421,75.6403,75.4421,75.6403,15558.0
2022-04-07 12:40:00,83.94,84.04,83.94,83.97,35616.0,75.6313,75.7214,75.6313,75.6583,35616.0
2022-04-07 12:50:00,83.96,83.96,83.82,83.83,14566.0,75.6493,75.6493,75.5232,75.5322,14566.0
2022-04-07 13:00:00,83.86,83.88,83.75,83.76,32040.0,75.5592,75.5772,75.4601,75.4691,32040.0
2022-04-07 13:10:00,83.78,83.96,83.75,83.8,49224.0,75.4871,75.6493,75.4601,75.5052,49224.0
2022-04-07 13:20:00,83.77,83.77,83.52,83.54,16342.0,75.4781,75.4781,75.2529,75.2709,16342.0
2022-04-07 13:30:00,83.57,83.6,83.43,83.58,18660.0,75.2979,75.3249,75.1718,75.3069,18660.0
2022-04-07 13:40:00,83.58,83.78,83.57,83.77,27390.0,75.3069,75.4871,75.2979,75.4781,27390.0
2022-04-07 13:50:00,83.81,83.81,83.61,83.8,32186.0,75.5142,75.5142,75.334,75.5052,32186.0
2022-04-07 14:00:00,83.83,83.86,83.71,83.76,25164.0,75.5322,75.5592,75.4241,75.4691,25164.0
2022-04-07 14:10:00,83.79,84.01,83.77,83.91,18060.0,75.4961,75.6944,75.4781,75.6043,18060.0
2022-04-07 14:20:00,83.94,84.11,83.94,84.04,18134.0,75.6313,75.7845,75.6313,75.7214,18134.0
2022-04-07 14:30:00,84.0,84.09,83.98,84.02,14104.0,75.6854,75.7664,75.6673,75.7034,14104.0
2022-04-07 14:40:00,84.08,84.2,84.05,84.18,17300.0,75.7574,75.8656,75.7304,75.8475,17300.0
2022-04-07 14:50:00,84.17,84.24,84.08,84.14,25152.0,75.8385,75.9016,75.7574,75.8115,25152.0
2022-04-07 15:00:00,84.13,84.19,84.04,84.11,24810.0,75.8025,75.8565,75.7214,75.7845,24810.0
2022-04-07 15:10:00,84.1,84.14,84.01,84.03,25144.0,75.7755,75.8115,75.6944,75.7124,25144.0
2022-04-07 15:20:00,84.06,84.07,83.93,83.95,38786.0,75.7394,75.7484,75.6223,75.6403,38786.0
2022-04-07 15:30:00,83.98,84.08,83.92,84.0,86204.0,75.6673,75.7574,75.6133,75.6854,86204.0
2022-04-07 15:40:00,83.99,84.14,83.95,84.02,120082.0,75.6763,75.8115,75.6403,75.7034,120082.0
2022-04-07 15:50:00,84.02,84.17,83.95,84.03,258254.0,75.7034,75.8385,75.6403,75.7124,258254.0
2022-04-08 09:30:00,84.28,84.5,84.11,84.39,32278.0,75.9376,76.1359,75.7845,76.0367,32278.0
2022-04-08 09:40:00,84.38,84.69,84.19,84.69,51656.0,76.0277,76.3071,75.8565,76.3071,51656.0
2022-04-08 09:50:00,84.67,84.76,84.51,84.75,31566.0,76.289,76.3701,76.1449,76.3611,31566.0
2022-04-08 10:00:00,84.89,85.07,84.72,84.72,52098.0,76.4873,76.6494,76.3341,76.3341,52098.0
2022-04-08 10:10:00,84.8,84.88,84.64,84.65,20670.0,76.4062,76.4782,76.262,76.271,20670.0
2022-04-08 10:20:00,84.66,84.66,84.24,84.39,19422.0,76.28,76.28,75.9016,76.0367,19422.0
2022-04-08 10:30:00,84.43,84.6,84.24,84.32,24750.0,76.0728,76.226,75.9016,75.9737,24750.0
2022-04-08 10:40:00,84.32,84.68,84.3,84.67,24796.0,75.9737,76.298,75.9557,76.289,24796.0
2022-04-08 10:50:00,84.69,84.89,84.62,84.87,13944.0,76.3071,76.4873,76.244,76.4692,13944.0
2022-04-08 11:00:00,84.92,85.01,84.82,84.86,37848.0,76.5143,76.5954,76.4242,76.4602,37848.0
2022-04-08 11:10:00,84.89,85.01,84.85,84.99,30468.0,76.4873,76.5954,76.4512,76.5774,30468.0
2022-04-08 11:20:00,85.02,85.14,84.98,85.11,26968.0,76.6044,76.7125,76.5683,76.6855,26968.0
2022-04-08 11:30:00,85.13,85.26,85.08,85.22,27468.0,76.7035,76.8206,76.6585,76.7846,27468.0
2022-04-08 11:40:00,85.22,85.27,84.95,84.97,24486.0,76.7846,76.8296,76.5413,76.5593,24486.0
2022-04-08 11:50:00,84.98,85.11,84.98,85.08,16378.0,76.5683,76.6855,76.5683,76.6585,16378.0
2022-04-08 12:00:00,85.08,85.36,85.07,85.36,21850.0,76.6585,76.9107,76.6494,76.9107,21850.0
2022-04-08 12:10:00,85.36,85.39,85.13,85.13,30138.0,76.9107,76.9378,76.7035,76.7035,30138.0
2022-04-08 12:20:00,85.11,85.23,85.02,85.2,39006.0,76.6855,76.7936,76.6044,76.7666,39006.0
2022-04-08 12:30:00,85.2,85.27,85.14,85.16,23252.0,76.7666,76.8296,76.7125,76.7305,23252.0
2022-04-08 12:40:00,85.14,85.14,85.06,85.06,22782.0,76.7125,76.7125,76.6404,76.6404,22782.0
2022-04-08 12:50:00,85.06,85.21,85.05,85.19,21562.0,76.6404,76.7756,76.6314,76.7576,21562.0
2022-04-08 13:00:00,85.21,85.27,85.21,85.26,17318.0,76.7756,76.8296,76.7756,76.8206,17318.0
2022-04-08 13:10:00,85.27,85.33,85.2,85.2,36162.0,76.8296,76.8837,76.7666,76.7666,36162.0
2022-04-08 13:20:00,85.19,85.26,85.14,85.21,12622.0,76.7576,76.8206,76.7125,76.7756,12622.0
2022-04-08 13:30:00,85.22,85.22,85.1,85.1,14412.0,76.7846,76.7846,76.6765,76.6765,14412.0
2022-04-08 13:40:00,85.12,85.19,85.05,85.16,19426.0,76.6945,76.7576,76.6314,76.7305,19426.0
2022-04-08 13:50:00,85.17,85.24,85.14,85.19,26308.0,76.7395,76.8026,76.7125,76.7576,26308.0
2022-04-08 14:00:00,85.19,85.25,85.17,85.25,21956.0,76.7576,76.8116,76.7395,76.8116,21956.0
2022-04-08 14:10:00,85.26,85.27,85.09,85.1,16644.0,76.8206,76.8296,76.6675,76.6765,16644.0
2022-04-08 14:20:00,85.11,85.22,85.11,85.18,33216.0,76.6855,76.7846,76.6855,76.7486,33216.0
2022-04-08 14:30:00,85.21,85.28,85.13,85.24,33402.0,76.7756,76.8387,76.7035,76.8026,33402.0
2022-04-08 14:40:00,85.24,85.27,85.16,85.16,36452.0,76.8026,76.8296,76.7305,76.7305,36452.0
2022-04-08 14:50:00,85.17,85.19,85.0,85.01,22924.0,76.7395,76.7576,76.5864,76.5954,22924.0
2022-04-08 15:00:00,85.03,85.1,85.02,85.05,20132.0,76.6134,76.6765,76.6044,76.6314,20132.0
2022-04-08 15:10:00,85.07,85.12,85.03,85.06,24564.0,76.6494,76.6945,76.6134,76.6404,24564.0
2022-04-08 15:20:00,85.04,85.16,85.03,85.11,25354.0,76.6224,76.7305,76.6134,76.6855,25354.0
2022-04-08 15:30:00,85.11,85.17,85.09,85.12,66964.0,76.6855,76.7395,76.6675,76.6945,66964.0
2022-04-08 15:40:00,85.13,85.23,85.11,85.17,62358.0,76.7035,76.7936,76.6855,76.7395,62358.0
2022-04-08 15:50:00,85.15,85.17,84.8,84.88,306308.0,76.7215,76.7395,76.4062,76.4782,306308.0
2022-04-11 09:30:00,85.01,85.27,84.64,84.74,52592.0,76.5954,76.8296,76.262,76.3521,52592.0
2022-04-11 09:40:00,84.69,84.73,84.25,84.33,52306.0,76.3071,76.3431,75.9106,75.9827,52306.0
2022-04-11 09:50:00,84.42,84.42,84.11,84.38,22912.0,76.0638,76.0638,75.7845,76.0277,22912.0
2022-04-11 10:00:00,84.38,84.49,83.89,84.21,43698.0,76.0277,76.1269,75.5862,75.8746,43698.0
2022-04-11 10:10:00,84.14,84.42,84.11,84.42,29272.0,75.8115,76.0638,75.7845,76.0638,29272.0
2022-04-11 10:20:00,84.41,84.44,84.25,84.44,22752.0,76.0548,76.0818,75.9106,76.0818,22752.0
2022-04-11 10:30:00,84.44,84.44,84.03,84.38,37608.0,76.0818,76.0818,75.7124,76.0277,37608.0
2022-04-11 10:40:00,84.41,84.69,84.38,84.61,40728.0,76.0548,76.3071,76.0277,76.235,40728.0
2022-04-11 10:50:00,84.63,84.79,84.56,84.77,23882.0,76.253,76.3972,76.1899,76.3791,23882.0
2022-04-11 11:00:00,84.75,84.88,84.7,84.86,23886.0,76.3611,76.4782,76.3161,76.4602,23886.0
2022-04-11 11:10:00,84.81,84.85,84.52,84.63,22666.0,76.4152,76.4512,76.1539,76.253,22666.0
2022-04-11 11:20:00,84.6,84.78,84.6,84.76,17698.0,76.226,76.3881,76.226,76.3701,17698.0
2022-04-11 11:30:00,84.75,84.75,84.45,84.45,17318.0,76.3611,76.3611,76.0908,76.0908,17318.0
2022-04-11 11:40:00,84.47,84.56,84.42,84.45,21268.0,76.1088,76.1899,76.0638,76.0908,21268.0
2022-04-11 11:50:00,84.48,84.51,84.38,84.47,20948.0,76.1178,76.1449,76.0277,76.1088,20948.0
2022-04-11 12:00:00,84.49,84.53,84.36,84.39,13944.0,76.1269,76.1629,76.0097,76.0367,13944.0
2022-04-11 12:10:00,84.38,84.45,84.32,84.41,25658.0,76.0277,76.0908,75.9737,76.0548,25658.0
2022-04-11 12:20:00,84.42,84.48,84.4,84.42,21474.0,76.0638,76.1178,76.0458,76.0638,21474.0
2022-04-11 12:30:00,84.41,84.49,84.36,84.47,12162.0,76.0548,76.1269,76.0097,76.1088,12162.0
2022-04-11 12:40:00,84.46,84.5,84.32,84.36,21528.0,76.0998,76.1359,75.9737,76.0097,21528.0
2022-04-11 12:50:00,84.36,84.36,84.14,84.26,11940.0,76.0097,76.0097,75.8115,75.9196,11940.0
2022-04-11 13:00:00,84.3,84.36,84.23,84.28,16670.0,75.9557,76.0097,75.8926,75.9376,16670.0
2022-04-11 13:10:00,84.28,84.49,84.28,84.4,21486.0,75.9376,76.1269,75.9376,76.0458,21486.0
2022-04-11 13:20:00,84.45,84.45,84.06,84.06,10382.0,76.0908,76.0908,75.7394,75.7394,10382.0
2022-04-11 13:30:00,84.07,84.16,84.01,84.09,25156.0,75.7484,75.8295,75.6944,75.7664,25156.0
2022-04-11 13:40:00,84.11,84.39,84.11,84.38,20862.0,75.7845,76.0367,75.7845,76.0277,20862.0
2022-04-11 13:50:00,84.38,84.42,84.34,84.38,41164.0,76.0277,76.0638,75.9917,76.0277,41164.0
2022-04-11 14:00:00,84.39,84.39,84.21,84.28,21348.0,76.0367,76.0367,75.8746,75.9376,21348.0
2022-04-11 14:10:00,84.3,84.38,84.22,84.3,24318.0,75.9557,76.0277,75.8836,75.9557,24318.0
2022-04-11 14:20:00,84.3,84.41,84.29,84.39,21862.0,75.9557,76.0548,75.9466,76.0367,21862.0
2022-04-11 14:30:00,84.39,84.43,84.35,84.42,24076.0,76.0367,76.0728,76.0007,76.0638,24076.0
2022-04-11 14:40:00,84.43,84.46,84.25,84.33,29302.0,76.0728,76.0998,75.9106,75.9827,29302.0
2022-04-11 14:50:00,84.33,84.42,84.27,84.28,46322.0,75.9827,76.0638,75.9286,75.9376,46322.0
2022-04-11 15:00:00,84.27,84.35,84.21,84.24,16968.0,75.9286,76.0007,75.8746,75.9016,16968.0
2022-04-11 15:10:00,84.28,84.3,84.1,84.16,31762.0,75.9376,75.9557,75.7755,75.8295,31762.0
2022-04-11 15:20:00,84.14,84.2,84.09,84.12,28574.0,75.8115,75.8656,75.7664,75.7935,28574.0
2022-04-11 15:30:00,84.12,84.18,84.06,84.18,59132.0,75.7935,75.8475,75.7394,75.8475,59132.0
2022-04-11 15:40:00,84.2,84.25,84.14,84.17,56460.0,75.8656,75.9106,75.8115,75.8385,56460.0
2022-04-11 15:50:00,84.2,84.29,84.04,84.12,225960.0,75.8656,75.9466,75.7214,75.7935,225960.0
2022-04-12 09:30:00,83.84,84.22,83.75,83.94,98030.0,75.5412,75.8836,75.4601,75.6313,98030.0
2022-04-12 09:40:00,84.0,84.01,83.72,83.98,27502.0,75.6854,75.6944,75.4331,75.6673,27502.0
2022-04-12 09:50:00,83.88,84.1,83.82,83.98,17996.0,75.5772,75.7755,75.5232,75.6673,17996.0
2022-04-12 10:00:00,83.98,84.08,83.77,84.08,23388.0,75.6673,75.7574,75.4781,75.7574,23388.0
2022-04-12 10:10:00,84.07,84.42,84.02,84.39,47540.0,75.7484,76.0638,75.7034,76.0367,47540.0
2022-04-12 10:20:00,84.39,84.54,84.36,84.43,19284.0,76.0367,76.1719,76.0097,76.0728,19284.0
2022-04-12 10:30:00,84.44,84.52,84.26,84.47,31268.0,76.0818,76.1539,75.9196,76.1088,31268.0
2022-04-12 10:40:00,84.46,84.72,84.45,84.7,20190.0,76.0998,76.3341,76.0908,76.3161,20190.0
2022-04-12 10:50:00,84.71,84.78,84.46,84.52,19006.0,76.3251,76.3881,76.0998,76.1539,19006.0
2022-04-12 11:00:00,84.55,84.7,84.53,84.67,23366.0,76.1809,76.3161,76.1629,76.289,23366.0
2022-04-12 11:10:00,84.7,84.74,84.6,84.7,16926.0,76.3161,76.3521,76.226,76.3161,16926.0
2022-04-12 11:20:00,84.72,85.04,84.72,84.91,26082.0,76.3341,76.6224,76.3341,76.5053,26082.0
2022-04-12 11:30:00,84.89,84.95,84.82,84.84,21042.0,76.4873,76.5413,76.4242,76.4422,21042.0
2022-04-12 11:40:00,84.79,84.91,84.76,84.89,10158.0,76.3972,76.5053,76.3701,76.4873,10158.0
2022-04-12 11:50:00,84.89,85.0,84.86,84.86,19208.0,76.4873,76.5864,76.4602,76.4602,19208.0
2022-04-12 12:00:00,84.89,85.08,84.86,85.06,16448.0,76.4873,76.6585,76.4602,76.6404,16448.0
2022-04-12 12:10:00,85.05,85.1,84.91,84.91,23922.0,76.6314,76.6765,76.5053,76.5053,23922.0
2022-04-12 12:20:00,84.86,84.93,84.82,84.84,13294.0,76.4602,76.5233,76.4242,76.4422,13294.0
2022-04-12 12:30:00,84.83,84.88,84.79,84.86,18588.0,76.4332,76.4782,76.3972,76.4602,18588.0
2022-04-12 12:40:00,84.85,84.86,84.64,84.71,13764.0,76.4512,76.4602,76.262,76.3251,13764.0
2022-04-12 12:50:00,84.74,84.76,84.57,84.7,63082.0,76.3521,76.3701,76.1989,76.3161,63082.0
2022-04-12 13:00:00,84.7,84.77,84.63,84.66,26376.0,76.3161,76.3791,76.253,76.28,26376.0
2022-04-12 13:10:00,84.65,84.73,84.61,84.69,13596.0,76.271,76.3431,76.235,76.3071,13596.0
2022-04-12 13:20:00,84.69,84.69,84.51,84.54,13518.0,76.3071,76.3071,76.1449,76.1719,13518.0
2022-04-12 13:30:00,84.53,84.66,84.47,84.6,14096.0,76.1629,76.28,76.1088,76.226,14096.0
2022-04-12 13:40:00,84.61,84.62,84.52,84.52,13378.0,76.235,76.244,76.1539,76.1539,13378.0
2022-04-12 13:50:00,84.51,84.52,84.36,84.39,24544.0,76.1449,76.1539,76.0097,76.0367,24544.0
2022-04-12 14:00:00,84.38,84.6,84.35,84.55,55320.0,76.0277,76.226,76.0007,76.1809,55320.0
2022-04-12 14:10:00,84.57,84.69,84.56,84.69,15320.0,76.1989,76.3071,76.1899,76.3071,15320.0
2022-04-12 14:20:00,84.71,84.83,84.68,84.79,30042.0,76.3251,76.4332,76.298,76.3972,30042.0
2022-04-12 14:30:00,84.8,84.91,84.78,84.88,25810.0,76.4062,76.5053,76.3881,76.4782,25810.0
2022-04-12 14:40:00,84.89,84.89,84.78,84.79,28396.0,76.4873,76.4873,76.3881,76.3972,28396.0
2022-04-12 14:50:00,84.81,84.92,84.76,84.88,25070.0,76.4152,76.5143,76.3701,76.4782,25070.0
2022-04-12 15:00:00,84.88,84.96,84.83,84.85,35510.0,76.4782,76.5503,76.4332,76.4512,35510.0
2022-04-12 15:10:00,84.83,84.83,84.56,84.61,22694.0,76.4332,76.4332,76.1899,76.235,22694.0
2022-04-12 15:20:00,84.63,84.69,84.61,84.64,27752.0,76.253,76.3071,76.235,76.262,27752.0
2022-04-12 15:30:00,84.63,84.74,84.49,84.74,54286.0,76.253,76.3521,76.1269,76.3521,54286.0
2022-04-12 15:40:00,84.74,84.78,84.65,84.66,166330.0,76.3521,76.3881,76.271,76.28,166330.0
2022-04-12 15:50:00,84.64,84.91,84.64,84.87,235310.0,76.262,76.5053,76.262,76.4692,235310.0
2022-04-13 09:30:00,85.52,85.52,84.82,84.91,83384.0,77.0549,77.0549,76.4242,76.5053,83384.0
2022-04-13 09:40:00,84.94,85.13,84.34,84.52,43316.0,76.5323,76.7035,75.9917,76.1539,43316.0
2022-04-13 09:50:00,84.54,84.76,84.52,84.67,34080.0,76.1719,76.3701,76.1539,76.289,34080.0
2022-04-13 10:00:00,84.66,84.75,84.41,84.44,17946.0,76.28,76.3611,76.0548,76.0818,17946.0
2022-04-13 10:10:00,84.43,84.49,84.22,84.22,33170.0,76.0728,76.1269,75.8836,75.8836,33170.0
2022-04-13 10:20:00,84.28,84.32,84.19,84.27,15564.0,75.9376,75.9737,75.8565,75.9286,15564.0
2022-04-13 10:30:00,84.23,84.43,84.08,84.42,18218.0,75.8926,76.0728,75.7574,76.0638,18218.0
2022-04-13 10:40:00,84.44,84.51,84.36,84.47,21508.0,76.0818,76.1449,76.0097,76.1088,21508.0
2022-04-13 10:50:00,84.46,84.52,84.35,84.52,54566.0,76.0998,76.1539,76.0007,76.1539,54566.0
2022-04-13 11:00:00,84.55,84.66,84.54,84.56,21638.0,76.1809,76.28,76.1719,76.1899,21638.0
2022-04-13 11:10:00,84.58,84.82,84.57,84.76,17576.0,76.2079,76.4242,76.1989,76.3701,17576.0
2022-04-13 11:20:00,84.75,84.75,84.62,84.7,25180.0,76.3611,76.3611,76.244,76.3161,25180.0
2022-04-13 11:30:00,84.69,84.79,84.62,84.79,10772.0,76.3071,76.3972,76.244,76.3972,10772.0
2022-04-13 11:40:00,84.75,84.94,84.73,84.9,18092.0,76.3611,76.5323,76.3431,76.4963,18092.0
2022-04-13 11:50:00,84.89,84.94,84.78,84.78,20222.0,76.4873,76.5323,76.3881,76.3881,20222.0
2022-04-13 12:00:00,84.82,84.87,84.77,84.8,16396.0,76.4242,76.4692,76.3791,76.4062,16396.0
2022-04-13 12:10:00,84.82,84.98,84.82,84.94,28692.0,76.4242,76.5683,76.4242,76.5323,28692.0
2022-04-13 12:20:00,84.89,84.97,84.89,84.89,11612.0,76.4873,76.5593,76.4873,76.4873,11612.0
2022-04-13 12:30:00,84.92,84.97,84.92,84.92,17006.0,76.5143,76.5593,76.5143,76.5143,17006.0
2022-04-13 12:40:00,84.97,85.03,84.95,85.01,18186.0,76.5593,76.6134,76.5413,76.5954,18186.0
2022-04-13 12:50:00,85.0,85.05,84.92,84.93,15426.0,76.5864,76.6314,76.5143,76.5233,15426.0
2022-04-13 13:00:00,84.92,85.01,84.9,84.98,15758.0,76.5143,76.5954,76.4963,76.5683,15758.0
2022-04-13 13:10:00,84.97,85.07,84.96,85.05,22314.0,76.5593,76.6494,76.5503,76.6314,22314.0
2022-04-13 13:20:00,85.05,85.06,85.0,85.02,21408.0,76.6314,76.6404,76.5864,76.6044,21408.0
2022-04-13 13:30:00,85.02,85.02,84.89,84.94,18976.0,76.6044,76.6044,76.4873,76.5323,18976.0
2022-04-13 13:40:00,84.94,85.04,84.94,85.04,14650.0,76.5323,76.6224,76.5323,76.6224,14650.0
2022-04-13 13:50:00,85.03,85.07,85.0,85.05,28330.0,76.6134,76.6494,76.5864,76.6314,28330.0
2022-04-13 14:00:00,85.05,85.07,85.03,85.07,24946.0,76.6314,76.6494,76.6134,76.6494,24946.0
2022-04-13 14:10:00,85.07,85.07,84.92,84.99,28492.0,76.6494,76.6494,76.5143,76.5774,28492.0
2022-04-13 14:20:00,84.99,85.01,84.88,84.97,26052.0,76.5774,76.5954,76.4782,76.5593,26052.0
2022-04-13 14:30:00,84.96,85.1,84.96,85.1,16650.0,76.5503,76.6765,76.5503,76.6765,16650.0
2022-04-13 14:40:00,85.08,85.26,85.08,85.25,27106.0,76.6585,76.8206,76.6585,76.8116,27106.0
2022-04-13 14:50:00,85.26,85.33,85.25,85.29,27832.0,76.8206,76.8837,76.8116,76.8477,27832.0
2022-04-13 15:00:00,85.28,85.33,85.21,85.27,24704.0,76.8387,76.8837,76.7756,76.8296,24704.0
2022-04-13 15:10:00,85.27,85.31,85.18,85.2,26126.0,76.8296,76.8657,76.7486,76.7666,26126.0
2022-04-13 15:20:00,85.2,85.28,85.2,85.21,27650.0,76.7666,76.8387,76.7666,76.7756,27650.0
2022-04-13 15:30:00,85.21,85.33,85.13,85.31,51018.0,76.7756,76.8837,76.7035,76.8657,51018.0
2022-04-13 15:40:00,85.31,85.32,85.21,85.29,89324.0,76.8657,76.8747,76.7756,76.8477,89324.0
2022-04-13 15:50:00,85.29,85.36,85.19,85.21,307542.0,76.8477,76.9107,76.7576,76.7756,307542.0
2022-04-14 09:30:00,85.63,86.19,85.38,85.96,113088.0,77.154,77.6586,76.9288,77.4513,113088.0
2022-04-14 09:40:00,86.01,86.07,85.8,85.87,37098.0,77.4964,77.5505,77.3072,77.3703,37098.0
2022-04-14 09:50:00,85.88,85.88,85.68,85.7,19838.0,77.3793,77.3793,77.1991,77.2171,19838.0
2022-04-14 10:00:00,85.73,85.97,85.69,85.74,20460.0,77.2441,77.4604,77.2081,77.2531,20460.0
2022-04-14 10:10:00,85.69,85.69,85.53,85.66,19692.0,77.2081,77.2081,77.0639,77.181,19692.0
2022-04-14 10:20:00,85.63,85.84,85.62,85.7,22362.0,77.154,77.3432,77.145,77.2171,22362.0
2022-04-14 10:30:00,85.74,85.88,85.73,85.77,15928.0,77.2531,77.3793,77.2441,77.2802,15928.0
2022-04-14 10:40:00,85.83,86.01,85.79,86.0,23098.0,77.3342,77.4964,77.2982,77.4874,23098.0
2022-04-14 10:50:00,85.98,85.99,85.77,85.84,19832.0,77.4694,77.4784,77.2802,77.3432,19832.0
2022-04-14 11:00:00,85.83,85.86,85.62,85.67,20636.0,77.3342,77.3612,77.145,77.1901,20636.0
2022-04-14 11:10:00,85.73,85.8,85.69,85.72,11570.0,77.2441,77.3072,77.2081,77.2351,11570.0
2022-04-14 11:20:00,85.72,85.74,85.56,85.7,9366.0,77.2351,77.2531,77.0909,77.2171,9366.0
2022-04-14 11:30:00,85.7,85.8,85.67,85.69,11790.0,77.2171,77.3072,77.1901,77.2081,11790.0
2022-04-14 11:40:00,85.65,85.65,85.51,85.51,12272.0,77.172,77.172,77.0459,77.0459,12272.0
2022-04-14 11:50:00,85.51,85.55,85.39,85.53,18792.0,77.0459,77.0819,76.9378,77.0639,18792.0
2022-04-14 12:00:00,85.56,85.71,85.55,85.67,22364.0,77.0909,77.2261,77.0819,77.1901,22364.0
2022-04-14 12:10:00,85.67,85.7,85.58,85.58,12922.0,77.1901,77.2171,77.109,77.109,12922.0
2022-04-14 12:20:00,85.56,85.62,85.51,85.62,13128.0,77.0909,77.145,77.0459,77.145,13128.0
2022-04-14 12:30:00,85.63,85.67,85.6,85.64,10950.0,77.154,77.1901,77.127,77.163,10950.0
2022-04-14 12:40:00,85.66,85.76,85.63,85.76,9356.0,77.181,77.2711,77.154,77.2711,9356.0
2022-04-14 12:50:00,85.76,85.83,85.74,85.82,17408.0,77.2711,77.3342,77.2531,77.3252,17408.0
2022-04-14 13:00:00,85.82,85.82,85.58,85.61,14224.0,77.3252,77.3252,77.109,77.136,14224.0
2022-04-14 13:10:00,85.67,85.75,85.64,85.73,9000.0,77.1901,77.2621,77.163,77.2441,9000.0
2022-04-14 13:20:00,85.77,85.82,85.67,85.78,12934.0,77.2802,77.3252,77.1901,77.2892,12934.0
2022-04-14 13:30:00,85.8,85.88,85.76,85.81,11456.0,77.3072,77.3793,77.2711,77.3162,11456.0
2022-04-14 13:40:00,85.81,86.0,85.8,86.0,67870.0,77.3162,77.4874,77.3072,77.4874,67870.0
2022-04-14 13:50:00,85.96,86.11,85.96,86.1,8128.0,77.4513,77.5865,77.4513,77.5775,8128.0
2022-04-14 14:00:00,86.08,86.16,85.99,85.99,28202.0,77.5595,77.6315,77.4784,77.4784,28202.0
2022-04-14 14:10:00,86.0,86.05,85.92,85.96,21414.0,77.4874,77.5324,77.4153,77.4513,21414.0
2022-04-14 14:20:00,85.97,86.03,85.89,86.03,36182.0,77.4604,77.5144,77.3883,77.5144,36182.0
2022-04-14 14:30:00,86.03,86.08,86.01,86.03,25862.0,77.5144,77.5595,77.4964,77.5144,25862.0
2022-04-14 14:40:00,86.03,86.04,85.92,86.04,16214.0,77.5144,77.5234,77.4153,77.5234,16214.0
2022-04-14 14:50:00,86.06,86.06,85.91,85.91,34228.0,77.5414,77.5414,77.4063,77.4063,34228.0
2022-04-14 15:00:00,85.93,86.02,85.91,85.96,13842.0,77.4243,77.5054,77.4063,77.4513,13842.0
2022-04-14 15:10:00,85.94,86.08,85.94,86.01,22774.0,77.4333,77.5595,77.4333,77.4964,22774.0
2022-04-14 15:20:00,86.01,86.07,85.94,85.99,39486.0,77.4964,77.5505,77.4333,77.4784,39486.0
2022-04-14 15:30:00,85.99,85.99,85.89,85.95,89840.0,77.4784,77.4784,77.3883,77.4423,89840.0
2022-04-14 15:40:00,85.95,85.97,85.84,85.85,75058.0,77.4423,77.4604,77.3432,77.3522,75058.0
2022-04-14 15:50:00,85.86,85.89,85.61,85.66,188192.0,77.3612,77.3883,77.136,77.181,188192.0
2022-04-18 09:30:00,85.97,86.33,85.97,86.32,69686.0,77.4604,77.7847,77.4604,77.7757,69686.0
2022-04-18 09:40:00,86.42,86.42,86.0,86.07,24148.0,77.8658,77.8658,77.4874,77.5505,24148.0
2022-04-18 09:50:00,86.01,86.11,85.74,85.76,14504.0,77.4964,77.5865,77.2531,77.2711,14504.0
2022-04-18 10:00:00,85.71,85.78,85.51,85.56,28226.0,77.2261,77.2892,77.0459,77.0909,28226.0
2022-04-18 10:10:00,85.57,85.64,85.32,85.54,32076.0,77.0999,77.163,76.8747,77.0729,32076.0
2022-04-18 10:20:00,85.56,85.68,85.43,85.43,26938.0,77.0909,77.1991,76.9738,76.9738,26938.0
2022-04-18 10:30:00,85.39,85.78,85.38,85.66,23818.0,76.9378,77.2892,76.9288,77.181,23818.0
2022-04-18 10:40:00,85.64,85.66,85.38,85.49,28550.0,77.163,77.181,76.9288,77.0279,28550.0
2022-04-18 10:50:00,85.53,85.7,85.5,85.7,22304.0,77.0639,77.2171,77.0369,77.2171,22304.0
2022-04-18 11:00:00,85.71,85.72,85.5,85.54,103452.0,77.2261,77.2351,77.0369,77.0729,103452.0
2022-04-18 11:10:00,85.55,85.87,85.55,85.87,23210.0,77.0819,77.3703,77.0819,77.3703,23210.0
2022-04-18 11:20:00,85.85,85.85,85.69,85.73,11636.0,77.3522,77.3522,77.2081,77.2441,11636.0
2022-04-18 11:30:00,85.73,85.86,85.64,85.71,21816.0,77.2441,77.3612,77.163,77.2261,21816.0
2022-04-18 11:40:00,85.65,85.78,85.61,85.76,12788.0,77.172,77.2892,77.136,77.2711,12788.0
2022-04-18 11:50:00,85.74,85.82,85.71,85.81,14078.0,77.2531,77.3252,77.2261,77.3162,14078.0
2022-04-18 12:00:00,85.81,85.91,85.74,85.91,95986.0,77.3162,77.4063,77.2531,77.4063,95986.0
2022-04-18 12:10:00,85.88,86.18,85.87,86.11,21180.0,77.3793,77.6496,77.3703,77.5865,21180.0
2022-04-18 12:20:00,86.11,86.21,86.06,86.07,20316.0,77.5865,77.6766,77.5414,77.5505,20316.0
2022-04-18 12:30:00,86.07,86.08,85.85,85.85,10908.0,77.5505,77.5595,77.3522,77.3522,10908.0
2022-04-18 12:40:00,85.82,85.89,85.78,85.82,21778.0,77.3252,77.3883,77.2892,77.3252,21778.0
2022-04-18 12:50:00,85.84,85.96,85.82,85.95,14638.0,77.3432,77.4513,77.3252,77.4423,14638.0
2022-04-18 13:00:00,85.96,85.99,85.87,85.88,33460.0,77.4513,77.4784,77.3703,77.3793,33460.0
2022-04-18 13:10:00,85.89,85.91,85.64,85.67,16128.0,77.3883,77.4063,77.163,77.1901,16128.0
2022-04-18 13:20:00,85.67,85.88,85.67,85.88,11280.0,77.1901,77.3793,77.1901,77.3793,11280.0
2022-04-18 13:30:00,85.89,85.97,85.86,85.89,16668.0,77.3883,77.4604,77.3612,77.3883,16668.0
2022-04-18 13:40:00,85.96,86.0,85.72,85.78,15818.0,77.4513,77.4874,77.2351,77.2892,15818.0
2022-04-18 13:50:00,85.74,85.85,85.69,85.75,20146.0,77.2531,77.3522,77.2081,77.2621,20146.0
2022-04-18 14:00:00,85.73,85.81,85.72,85.72,14936.0,77.2441,77.3162,77.2351,77.2351,14936.0
2022-04-18 14:10:00,85.76,85.8,85.7,85.77,37780.0,77.2711,77.3072,77.2171,77.2802,37780.0
2022-04-18 14:20:00,85.75,85.83,85.69,85.73,28028.0,77.2621,77.3342,77.2081,77.2441,28028.0
2022-04-18 14:30:00,85.74,85.77,85.65,85.67,20720.0,77.2531,77.2802,77.172,77.1901,20720.0
2022-04-18 14:40:00,85.69,85.76,85.67,85.73,12872.0,77.2081,77.2711,77.1901,77.2441,12872.0
2022-04-18 14:50:00,85.74,85.82,85.73,85.78,17260.0,77.2531,77.3252,77.2441,77.2892,17260.0
2022-04-18 15:00:00,85.78,85.83,85.63,85.67,11168.0,77.2892,77.3342,77.154,77.1901,11168.0
2022-04-18 15:10:00,85.7,85.71,85.64,85.67,47436.0,77.2171,77.2261,77.163,77.1901,47436.0
2022-04-18 15:20:00,85.64,85.67,85.46,85.46,13278.0,77.163,77.1901,77.0008,77.0008,13278.0
2022-04-18 15:30:00,85.44,85.44,85.28,85.39,32690.0,76.9828,76.9828,76.8387,76.9378,32690.0
2022-04-18 15:40:00,85.39,85.5,85.39,85.48,48924.0,76.9378,77.0369,76.9378,77.0189,48924.0
2022-04-18 15:50:00,85.55,85.73,85.51,85.56,261506.0,77.0819,77.2441,77.0459,77.0909,261506.0
2022-04-19 09:30:00,85.85,86.11,85.7,86.06,40564.0,77.3522,77.5865,77.2171,77.5414,40564.0
2022-04-19 09:40:00,86.02,86.08,85.85,85.88,22176.0,77.5054,77.5595,77.3522,77.3793,22176.0
2022-04-19 09:50:00,85.88,86.03,85.86,85.98,17490.0,77.3793,77.5144,77.3612,77.4694,17490.0
2022-04-19 10:00:00,86.02,86.06,85.83,85.85,32448.0,77.5054,77.5414,77.3342,77.3522,32448.0
2022-04-19 10:10:00,85.88,85.88,85.47,85.53,31214.0,77.3793,77.3793,77.0098,77.0639,31214.0
2022-04-19 10:20:00,85.52,85.75,85.51,85.73,32472.0,77.0549,77.2621,77.0459,77.2441,32472.0
2022-04-19 10:30:00,85.74,85.76,85.52,85.52,32518.0,77.2531,77.2711,77.0549,77.0549,32518.0
2022-04-19 10:40:00,85.52,85.64,85.42,85.61,24244.0,77.0549,77.163,76.9648,77.136,24244.0
2022-04-19 10:50:00,85.66,85.73,85.53,85.73,15864.0,77.181,77.2441,77.0639,77.2441,15864.0
2022-04-19 11:00:00,85.73,85.91,85.66,85.78,15182.0,77.2441,77.4063,77.181,77.2892,15182.0
2022-04-19 11:10:00,85.85,85.89,85.77,85.8,14372.0,77.3522,77.3883,77.2802,77.3072,14372.0
2022-04-19 11:20:00,85.78,85.78,85.66,85.66,18534.0,77.2892,77.2892,77.181,77.181,18534.0
2022-04-19 11:30:00,85.67,85.68,85.51,85.51,13464.0,77.1901,77.1991,77.0459,77.0459,13464.0
2022-04-19 11:40:00,85.54,85.63,85.48,85.5,38844.0,77.0729,77.154,77.0189,77.0369,38844.0
2022-04-19 11:50:00,85.52,85.76,85.52,85.76,14460.0,77.0549,77.2711,77.0549,77.2711,14460.0
2022-04-19 12:00:00,85.76,85.91,85.76,85.86,23408.0,77.2711,77.4063,77.2711,77.3612,23408.0
2022-04-19 12:10:00,85.85,85.9,85.73,85.73,23514.0,77.3522,77.3973,77.2441,77.2441,23514.0
2022-04-19 12:20:00,85.75,85.83,85.74,85.81,12644.0,77.2621,77.3342,77.2531,77.3162,12644.0
2022-04-19 12:30:00,85.8,85.8,85.7,85.72,13758.0,77.3072,77.3072,77.2171,77.2351,13758.0
2022-04-19 12:40:00,85.76,85.77,85.67,85.72,12042.0,77.2711,77.2802,77.1901,77.2351,12042.0
2022-04-19 12:50:00,85.74,85.74,85.67,85.7,8968.0,77.2531,77.2531,77.1901,77.2171,8968.0
2022-04-19 13:00:00,85.7,85.7,85.57,85.61,13804.0,77.2171,77.2171,77.0999,77.136,13804.0
2022-04-19 13:10:00,85.61,85.71,85.6,85.64,10608.0,77.136,77.2261,77.127,77.163,10608.0
2022-04-19 13:20:00,85.7,85.7,85.61,85.61,6610.0,77.2171,77.2171,77.136,77.136,6610.0
2022-04-19 13:30:00,85.61,85.65,85.58,85.64,8526.0,77.136,77.172,77.109,77.163,8526.0
2022-04-19 13:40:00,85.64,85.72,85.58,85.6,25706.0,77.163,77.2351,77.109,77.127,25706.0
2022-04-19 13:50:00,85.64,85.7,85.61,85.66,14378.0,77.163,77.2171,77.136,77.181,14378.0
2022-04-19 14:00:00,85.66,85.75,85.64,85.75,12628.0,77.181,77.2621,77.163,77.2621,12628.0
2022-04-19 14:10:00,85.75,85.82,85.7,85.78,9796.0,77.2621,77.3252,77.2171,77.2892,9796.0
2022-04-19 14:20:00,85.83,85.83,85.66,85.68,16502.0,77.3342,77.3342,77.181,77.1991,16502.0
2022-04-19 14:30:00,85.67,85.72,85.64,85.68,19768.0,77.1901,77.2351,77.163,77.1991,19768.0
2022-04-19 14:40:00,85.69,85.74,85.66,85.68,28864.0,77.2081,77.2531,77.181,77.1991,28864.0
2022-04-19 14:50:00,85.67,85.72,85.66,85.7,33020.0,77.1901,77.2351,77.181,77.2171,33020.0
2022-04-19 15:00:00,85.72,85.72,85.53,85.57,25874.0,77.2351,77.2351,77.0639,77.0999,25874.0
2022-04-19 15:10:00,85.58,85.69,85.58,85.64,76086.0,77.109,77.2081,77.109,77.163,76086.0
2022-04-19 15:20:00,85.63,85.68,85.44,85.47,63060.0,77.154,77.1991,76.9828,77.0098,63060.0
2022-04-19 15:30:00,85.47,85.53,85.41,85.42,142542.0,77.0098,77.0639,76.9558,76.9648,142542.0
2022-04-19 15:40:00,85.43,85.48,85.27,85.27,220440.0,76.9738,77.0189,76.8296,76.8296,220440.0
2022-04-19 15:50:00,85.31,85.44,85.05,85.14,447318.0,76.8657,76.9828,76.6314,76.7125,447318.0
2022-04-20 09:30:00,85.99,85.99,85.5,85.77,91882.0,77.4784,77.4784,77.0369,77.2802,91882.0
2022-04-20 09:40:00,85.8,86.03,85.56,85.61,22856.0,77.3072,77.5144,77.0909,77.136,22856.0
2022-04-20 09:50:00,85.64,85.86,85.63,85.86,20054.0,77.163,77.3612,77.154,77.3612,20054.0
2022-04-20 10:00:00,85.86,86.07,85.79,85.82,48900.0,77.3612,77.5505,77.2982,77.3252,48900.0
2022-04-20 10:10:00,85.87,85.92,85.77,85.89,13816.0,77.3703,77.4153,77.2802,77.3883,13816.0
2022-04-20 10:20:00,85.9,85.92,85.79,85.84,14952.0,77.3973,77.4153,77.2982,77.3432,14952.0
2022-04-20 10:30:00,85.86,86.06,85.86,86.0,32178.0,77.3612,77.5414,77.3612,77.4874,32178.0
2022-04-20 10:40:00,85.98,86.01,85.86,85.89,21152.0,77.4694,77.4964,77.3612,77.3883,21152.0
2022-04-20 10:50:00,85.84,86.0,85.84,85.99,20012.0,77.3432,77.4874,77.3432,77.4784,20012.0
2022-04-20 11:00:00,85.99,86.01,85.8,85.86,9062.0,77.4784,77.4964,77.3072,77.3612,9062.0
2022-04-20 11:10:00,85.83,86.01,85.83,86.01,13462.0,77.3342,77.4964,77.3342,77.4964,13462.0
2022-04-20 11:20:00,86.01,86.07,85.96,86.07,16858.0,77.4964,77.5505,77.4513,77.5505,16858.0
2022-04-20 11:30:00,86.03,86.07,86.01,86.03,12938.0,77.5144,77.5505,77.4964,77.5144,12938.0
2022-04-20 11:40:00,86.01,86.2,86.01,86.2,11188.0,77.4964,77.6676,77.4964,77.6676,11188.0
2022-04-20 11:50:00,86.22,86.36,86.21,86.33,12286.0,77.6856,77.8118,77.6766,77.7847,12286.0
2022-04-20 12:00:00,86.33,86.35,86.28,86.28,11960.0,77.7847,77.8027,77.7397,77.7397,11960.0
2022-04-20 12:10:00,86.29,86.32,86.23,86.3,14746.0,77.7487,77.7757,77.6946,77.7577,14746.0
2022-04-20 12:20:00,86.33,86.39,86.22,86.25,9226.0,77.7847,77.8388,77.6856,77.7126,9226.0
2022-04-20 12:30:00,86.27,86.39,86.25,86.33,13788.0,77.7307,77.8388,77.7126,77.7847,13788.0
2022-04-20 12:40:00,86.33,86.48,86.32,86.47,12946.0,77.7847,77.9199,77.7757,77.9109,12946.0
2022-04-20 12:50:00,86.47,86.49,86.36,86.39,10952.0,77.9109,77.9289,77.8118,77.8388,10952.0
2022-04-20 13:00:00,86.41,86.46,86.31,86.31,34936.0,77.8568,77.9019,77.7667,77.7667,34936.0
2022-04-20 13:10:00,86.34,86.39,86.26,86.28,9314.0,77.7937,77.8388,77.7217,77.7397,9314.0
2022-04-20 13:20:00,86.3,86.45,86.3,86.4,12938.0,77.7577,77.8928,77.7577,77.8478,12938.0
2022-04-20 13:30:00,86.4,86.42,86.31,86.33,28864.0,77.8478,77.8658,77.7667,77.7847,28864.0
2022-04-20 13:40:00,86.3,86.44,86.29,86.41,13366.0,77.7577,77.8838,77.7487,77.8568,13366.0
2022-04-20 13:50:00,86.44,86.48,86.39,86.46,15774.0,77.8838,77.9199,77.8388,77.9019,15774.0
2022-04-20 14:00:00,86.5,86.61,86.5,86.6,11904.0,77.9379,78.037,77.9379,78.028,11904.0
2022-04-20 14:10:00,86.61,86.64,86.5,86.5,10408.0,78.037,78.064,77.9379,77.9379,10408.0
2022-04-20 14:20:00,86.5,86.56,86.45,86.49,16376.0,77.9379,77.992,77.8928,77.9289,16376.0
2022-04-20 14:30:00,86.5,86.51,86.33,86.36,18392.0,77.9379,77.9469,77.7847,77.8118,18392.0
2022-04-20 14:40:00,86.37,86.42,86.32,86.33,18150.0,77.8208,77.8658,77.7757,77.7847,18150.0
2022-04-20 14:50:00,86.33,86.35,86.22,86.25,15740.0,77.7847,77.8027,77.6856,77.7126,15740.0
2022-04-20 15:00:00,86.24,86.31,86.21,86.31,17856.0,77.7036,77.7667,77.6766,77.7667,17856.0
2022-04-20 15:10:00,86.32,86.36,86.3,86.32,12654.0,77.7757,77.8118,77.7577,77.7757,12654.0
2022-04-20 15:20:00,86.33,86.38,86.27,86.33,30634.0,77.7847,77.8298,77.7307,77.7847,30634.0
2022-04-20 15:30:00,86.33,86.39,86.27,86.31,41390.0,77.7847,77.8388,77.7307,77.7667,41390.0
2022-04-20 15:40:00,86.29,86.35,86.26,86.32,57758.0,77.7487,77.8027,77.7217,77.7757,57758.0
2022-04-20 15:50:00,86.32,86.37,86.21,86.34,153048.0,77.7757,77.8208,77.6766,77.7937,153048.0
2022-04-21 09:30:00,86.12,86.31,85.78,86.13,39454.0,77.5955,77.7667,77.2892,77.6045,39454.0
2022-04-21 09:40:00,86.1,86.33,86.08,86.25,20964.0,77.5775,77.7847,77.5595,77.7126,20964.0
2022-04-21 09:50:00,86.29,86.58,86.21,86.48,15214.0,77.7487,78.01,77.6766,77.9199,15214.0
2022-04-21 10:00:00,86.46,86.46,86.26,86.33,20754.0,77.9019,77.9019,77.7217,77.7847,20754.0
2022-04-21 10:10:00,86.33,86.52,86.3,86.4,17928.0,77.7847,77.9559,77.7577,77.8478,17928.0
2022-04-21 10:20:00,86.43,86.5,86.16,86.21,38316.0,77.8748,77.9379,77.6315,77.6766,38316.0
2022-04-21 10:30:00,86.2,86.27,85.98,86.17,26190.0,77.6676,77.7307,77.4694,77.6406,26190.0
2022-04-21 10:40:00,86.17,86.42,86.17,86.42,15224.0,77.6406,77.8658,77.6406,77.8658,15224.0
2022-04-21 10:50:00,86.47,86.52,86.38,86.42,25980.0,77.9109,77.9559,77.8298,77.8658,25980.0
2022-04-21 11:00:00,86.44,86.45,86.3,86.32,11960.0,77.8838,77.8928,77.7577,77.7757,11960.0
2022-04-21 11:10:00,86.36,86.41,86.18,86.25,8340.0,77.8118,77.8568,77.6496,77.7126,8340.0
2022-04-21 11:20:00,86.25,86.26,86.11,86.17,19122.0,77.7126,77.7217,77.5865,77.6406,19122.0
2022-04-21 11:30:00,86.17,86.24,86.11,86.21,17640.0,77.6406,77.7036,77.5865,77.6766,17640.0
2022-04-21 11:40:00,86.22,86.23,86.05,86.12,55778.0,77.6856,77.6946,77.5324,77.5955,55778.0
2022-04-21 11:50:00,86.19,86.33,86.19,86.33,5140.0,77.6586,77.7847,77.6586,77.7847,5140.0
2022-04-21 12:00:00,86.32,86.33,85.97,86.04,25642.0,77.7757,77.7847,77.4604,77.5234,25642.0
2022-04-21 12:10:00,86.01,86.01,85.85,85.97,10098.0,77.4964,77.4964,77.3522,77.4604,10098.0
2022-04-21 12:20:00,85.95,85.98,85.7,85.7,26094.0,77.4423,77.4694,77.2171,77.2171,26094.0
2022-04-21 12:30:00,85.73,85.95,85.71,85.83,13016.0,77.2441,77.4423,77.2261,77.3342,13016.0
2022-04-21 12:40:00,85.84,85.92,85.75,85.77,12842.0,77.3432,77.4153,77.2621,77.2802,12842.0
2022-04-21 12:50:00,85.69,85.7,85.56,85.61,16404.0,77.2081,77.2171,77.0909,77.136,16404.0
2022-04-21 13:00:00,85.61,85.65,85.45,85.52,28732.0,77.136,77.172,76.9918,77.0549,28732.0
2022-04-21 13:10:00,85.48,85.64,85.45,85.45,33330.0,77.0189,77.163,76.9918,76.9918,33330.0
2022-04-21 13:20:00,85.43,85.59,85.38,85.59,21776.0,76.9738,77.118,76.9288,77.118,21776.0
2022-04-21 13:30:00,85.58,85.62,85.48,85.55,31032.0,77.109,77.145,77.0189,77.0819,31032.0
2022-04-21 13:40:00,85.55,85.62,85.42,85.56,36540.0,77.0819,77.145,76.9648,77.0909,36540.0
2022-04-21 13:50:00,85.56,85.66,85.52,85.64,28560.0,77.0909,77.181,77.0549,77.163,28560.0
2022-04-21 14:00:00,85.65,85.75,85.58,85.74,44072.0,77.172,77.2621,77.109,77.2531,44072.0
2022-04-21 14:10:00,85.74,85.85,85.72,85.8,11100.0,77.2531,77.3522,77.2351,77.3072,11100.0
2022-04-21 14:20:00,85.89,85.94,85.82,85.83,29666.0,77.3883,77.4333,77.3252,77.3342,29666.0
2022-04-21 14:30:00,85.84,85.88,85.79,85.8,28890.0,77.3432,77.3793,77.2982,77.3072,28890.0
2022-04-21 14:40:00,85.8,85.87,85.67,85.67,9066.0,77.3072,77.3703,77.1901,77.1901,9066.0
2022-04-21 14:50:00,85.69,85.7,85.55,85.6,33602.0,77.2081,77.2171,77.0819,77.127,33602.0
2022-04-21 15:00:00,85.54,85.54,85.28,85.33,18788.0,77.0729,77.0729,76.8387,76.8837,18788.0
2022-04-21 15:10:00,85.33,85.47,85.29,85.47,33206.0,76.8837,77.0098,76.8477,77.0098,33206.0
2022-04-21 15:20:00,85.49,85.64,85.46,85.6,26666.0,77.0279,77.163,77.0008,77.127,26666.0
2022-04-21 15:30:00,85.57,85.63,85.35,85.43,43000.0,77.0999,77.154,76.9017,76.9738,43000.0
2022-04-21 15:40:00,85.44,85.49,85.25,85.26,56512.0,76.9828,77.0279,76.8116,76.8206,56512.0
2022-04-21 15:50:00,85.26,85.51,85.17,85.28,195388.0,76.8206,77.0459,76.7395,76.8387,195388.0
2022-04-22 09:30:00,85.25,85.25,84.64,84.81,50638.0,76.8116,76.8116,76.262,76.4152,50638.0
2022-04-22 09:40:00,84.81,85.09,84.6,84.78,43576.0,76.4152,76.6675,76.226,76.3881,43576.0
2022-04-22 09:50:00,84.75,84.83,84.38,84.8,47486.0,76.3611,76.4332,76.0277,76.4062,47486.0
2022-04-22 10:00:00,84.79,85.15,84.62,85.02,39274.0,76.3972,76.7215,76.244,76.6044,39274.0
2022-04-22 10:10:00,84.98,85.15,84.86,85.15,41976.0,76.5683,76.7215,76.4602,76.7215,41976.0
2022-04-22 10:20:00,85.14,85.27,85.08,85.08,22126.0,76.7125,76.8296,76.6585,76.6585,22126.0
2022-04-22 10:30:00,85.02,85.21,84.94,85.0,20422.0,76.6044,76.7756,76.5323,76.5864,20422.0
2022-04-22 10:40:00,85.0,85.03,84.66,84.69,57020.0,76.5864,76.6134,76.28,76.3071,57020.0
2022-04-22 10:50:00,84.69,84.75,84.53,84.71,106782.0,76.3071,76.3611,76.1629,76.3251,106782.0
2022-04-22 11:00:00,84.72,84.9,84.72,84.81,19704.0,76.3341,76.4963,76.3341,76.4152,19704.0
2022-04-22 11:10:00,84.75,84.75,84.45,84.46,44408.0,76.3611,76.3611,76.0908,76.0998,44408.0
2022-04-22 11:20:00,84.48,84.63,84.46,84.55,47356.0,76.1178,76.253,76.0998,76.1809,47356.0
2022-04-22 11:30:00,84.55,84.56,84.31,84.55,39580.0,76.1809,76.1899,75.9647,76.1809,39580.0
2022-04-22 11:40:00,84.61,84.61,84.39,84.42,45346.0,76.235,76.235,76.0367,76.0638,45346.0
2022-04-22 11:50:00,84.42,84.44,84.32,84.42,45236.0,76.0638,76.0818,75.9737,76.0638,45236.0
2022-04-22 12:00:00,84.41,84.41,84.3,84.38,49212.0,76.0548,76.0548,75.9557,76.0277,49212.0
2022-04-22 12:10:00,84.42,84.54,84.34,84.52,58258.0,76.0638,76.1719,75.9917,76.1539,58258.0
2022-04-22 12:20:00,84.52,84.82,84.48,84.78,34162.0,76.1539,76.4242,76.1178,76.3881,34162.0
2022-04-22 12:30:00,84.77,84.92,84.71,84.8,23100.0,76.3791,76.5143,76.3251,76.4062,23100.0
2022-04-22 12:40:00,84.81,84.88,84.78,84.86,13708.0,76.4152,76.4782,76.3881,76.4602,13708.0
2022-04-22 12:50:00,84.89,84.89,84.7,84.74,16162.0,76.4873,76.4873,76.3161,76.3521,16162.0
2022-04-22 13:00:00,84.74,84.74,84.58,84.68,24580.0,76.3521,76.3521,76.2079,76.298,24580.0
2022-04-22 13:10:00,84.68,84.72,84.55,84.59,35556.0,76.298,76.3341,76.1809,76.217,35556.0
2022-04-22 13:20:00,84.58,84.78,84.54,84.78,20142.0,76.2079,76.3881,76.1719,76.3881,20142.0
2022-04-22 13:30:00,84.75,84.78,84.55,84.61,21932.0,76.3611,76.3881,76.1809,76.235,21932.0
2022-04-22 13:40:00,84.55,84.67,84.52,84.63,24618.0,76.1809,76.289,76.1539,76.253,24618.0
2022-04-22 13:50:00,84.63,84.65,84.58,84.61,21440.0,76.253,76.271,76.2079,76.235,21440.0
2022-04-22 14:00:00,84.6,84.6,84.53,84.55,23298.0,76.226,76.226,76.1629,76.1809,23298.0
2022-04-22 14:10:00,84.53,84.56,84.45,84.53,25014.0,76.1629,76.1899,76.0908,76.1629,25014.0
2022-04-22 14:20:00,84.53,84.66,84.5,84.65,36248.0,76.1629,76.28,76.1359,76.271,36248.0
2022-04-22 14:30:00,84.72,84.76,84.66,84.67,69874.0,76.3341,76.3701,76.28,76.289,69874.0
2022-04-22 14:40:00,84.7,84.71,84.54,84.54,36868.0,76.3161,76.3251,76.1719,76.1719,36868.0
2022-04-22 14:50:00,84.55,84.55,84.34,84.41,94630.0,76.1809,76.1809,75.9917,76.0548,94630.0
2022-04-22 15:00:00,84.42,84.42,84.26,84.26,59776.0,76.0638,76.0638,75.9196,75.9196,59776.0
2022-04-22 15:10:00,84.27,84.48,84.16,84.44,71516.0,75.9286,76.1178,75.8295,76.0818,71516.0
2022-04-22 15:20:00,84.47,84.56,84.4,84.53,101060.0,76.1088,76.1899,76.0458,76.1629,101060.0
2022-04-22 15:30:00,84.54,84.78,84.53,84.76,76844.0,76.1719,76.3881,76.1629,76.3701,76844.0
2022-04-22 15:40:00,84.78,84.81,84.42,84.46,41886.0,76.3881,76.4152,76.0638,76.0998,41886.0
2022-04-22 15:50:00,84.34,84.35,84.11,84.17,344576.0,75.9917,76.0007,75.7845,75.8385,344576.0
2022-04-25 09:30:00,84.29,84.29,83.25,83.25,199658.0,75.9466,75.9466,75.0096,75.0096,199658.0
2022-04-25 09:40:00,83.28,83.86,83.25,83.58,147294.0,75.0366,75.5592,75.0096,75.3069,147294.0
2022-04-25 09:50:00,83.54,83.61,83.16,83.24,61042.0,75.2709,75.334,74.9285,75.0006,61042.0
2022-04-25 10:00:00,83.26,83.53,83.26,83.35,71712.0,75.0186,75.2619,75.0186,75.0997,71712.0
2022-04-25 10:10:00,83.39,83.47,83.22,83.26,38270.0,75.1357,75.2078,74.9826,75.0186,38270.0
2022-04-25 10:20:00,83.26,83.36,83.12,83.27,48214.0,75.0186,75.1087,74.8925,75.0276,48214.0
2022-04-25 10:30:00,83.29,83.39,83.17,83.2,45822.0,75.0456,75.1357,74.9375,74.9645,45822.0
2022-04-25 10:40:00,83.17,83.17,82.59,82.76,50386.0,74.9375,74.9375,74.4149,74.5681,50386.0
2022-04-25 10:50:00,82.77,82.79,82.44,82.48,48924.0,74.5771,74.5951,74.2798,74.3158,48924.0
2022-04-25 11:00:00,82.49,82.67,82.44,82.48,60992.0,74.3248,74.487,74.2798,74.3158,60992.0
2022-04-25 11:10:00,82.43,82.76,82.35,82.58,34302.0,74.2708,74.5681,74.1987,74.4059,34302.0
2022-04-25 11:20:00,82.53,82.58,82.36,82.42,25078.0,74.3609,74.4059,74.2077,74.2617,25078.0
2022-04-25 11:30:00,82.38,82.63,82.24,82.48,32156.0,74.2257,74.451,74.0996,74.3158,32156.0
2022-04-25 11:40:00,82.42,82.53,82.33,82.47,33180.0,74.2617,74.3609,74.1807,74.3068,33180.0
2022-04-25 11:50:00,82.49,82.53,82.28,82.53,18844.0,74.3248,74.3609,74.1356,74.3609,18844.0
2022-04-25 12:00:00,82.51,82.77,82.46,82.7,94064.0,74.3428,74.5771,74.2978,74.514,94064.0
2022-04-25 12:10:00,82.7,82.71,82.05,82.07,85812.0,74.514,74.523,73.9284,73.9464,85812.0
2022-04-25 12:20:00,82.1,82.35,82.1,82.22,59578.0,73.9734,74.1987,73.9734,74.0815,59578.0
2022-04-25 12:30:00,82.24,82.34,82.14,82.22,108340.0,74.0996,74.1897,74.0095,74.0815,108340.0
2022-04-25 12:40:00,82.21,82.22,81.96,82.07,45346.0,74.0725,74.0815,73.8473,73.9464,45346.0
2022-04-25 12:50:00,82.07,82.14,81.99,82.0,41148.0,73.9464,74.0095,73.8743,73.8833,41148.0
2022-04-25 13:00:00,82.0,82.05,81.82,81.95,60712.0,73.8833,73.9284,73.7211,73.8383,60712.0
2022-04-25 13:10:00,81.95,82.03,81.76,81.76,38110.0,73.8383,73.9104,73.6671,73.6671,38110.0
2022-04-25 13:20:00,81.79,81.98,81.78,81.97,18666.0,73.6941,73.8653,73.6851,73.8563,18666.0
2022-04-25 13:30:00,81.94,81.99,81.82,81.87,28310.0,73.8293,73.8743,73.7211,73.7662,28310.0
2022-04-25 13:40:00,81.88,82.01,81.88,81.96,25242.0,73.7752,73.8923,73.7752,73.8473,25242.0
2022-04-25 13:50:00,81.97,82.08,81.91,82.0,59508.0,73.8563,73.9554,73.8022,73.8833,59508.0
2022-04-25 14:00:00,82.03,82.08,81.89,82.07,71730.0,73.9104,73.9554,73.7842,73.9464,71730.0
2022-04-25 14:10:00,82.07,82.2,82.05,82.1,141714.0,73.9464,74.0635,73.9284,73.9734,141714.0
2022-04-25 14:20:00,82.1,82.5,82.06,82.5,92172.0,73.9734,74.3338,73.9374,74.3338,92172.0
2022-04-25 14:30:00,82.49,82.6,82.33,82.4,161418.0,74.3248,74.4239,74.1807,74.2437,161418.0
2022-04-25 14:40:00,82.35,82.43,82.26,82.26,43916.0,74.1987,74.2708,74.1176,74.1176,43916.0
2022-04-25 14:50:00,82.25,82.39,82.24,82.25,63064.0,74.1086,74.2347,74.0996,74.1086,63064.0
2022-04-25 15:00:00,82.24,82.38,82.14,82.33,67668.0,74.0996,74.2257,74.0095,74.1807,67668.0
2022-04-25 15:10:00,82.33,82.45,82.28,82.42,111692.0,74.1807,74.2888,74.1356,74.2617,111692.0
2022-04-25 15:20:00,82.42,82.83,82.42,82.67,75128.0,74.2617,74.6312,74.2617,74.487,75128.0
2022-04-25 15:30:00,82.67,82.92,82.61,82.85,151118.0,74.487,74.7123,74.4329,74.6492,151118.0
2022-04-25 15:40:00,82.85,82.96,82.66,82.8,254266.0,74.6492,74.7483,74.478,74.6041,254266.0
2022-04-25 15:50:00,82.78,82.88,82.56,82.72,479818.0,74.5861,74.6762,74.3879,74.5321,479818.0
2022-04-26 09:30:00,82.89,83.69,82.82,83.69,84470.0,74.6852,75.406,74.6222,75.406,84470.0
2022-04-26 09:40:00,83.62,83.74,83.26,83.38,39430.0,75.343,75.4511,75.0186,75.1267,39430.0
2022-04-26 09:50:00,83.29,83.44,83.11,83.31,25054.0,75.0456,75.1808,74.8834,75.0637,25054.0
2022-04-26 10:00:00,83.3,83.63,83.2,83.5,31744.0,75.0546,75.352,74.9645,75.2348,31744.0
2022-04-26 10:10:00,83.47,83.56,82.91,82.91,28358.0,75.2078,75.2889,74.7032,74.7032,28358.0
2022-04-26 10:20:00,82.88,82.88,82.54,82.63,45912.0,74.6762,74.6762,74.3699,74.451,45912.0
2022-04-26 10:30:00,82.63,82.69,82.47,82.5,60828.0,74.451,74.505,74.3068,74.3338,60828.0
2022-04-26 10:40:00,82.5,82.5,82.22,82.39,74634.0,74.3338,74.3338,74.0815,74.2347,74634.0
2022-04-26 10:50:00,82.41,82.73,82.41,82.72,29866.0,74.2527,74.5411,74.2527,74.5321,29866.0
2022-04-26 11:00:00,82.72,83.22,82.64,83.16,35070.0,74.5321,74.9826,74.46,74.9285,35070.0
2022-04-26 11:10:00,83.14,83.47,83.1,83.42,59142.0,74.9105,75.2078,74.8744,75.1628,59142.0
2022-04-26 11:20:00,83.46,83.76,83.46,83.58,35442.0,75.1988,75.4691,75.1988,75.3069,35442.0
2022-04-26 11:30:00,83.51,83.52,83.28,83.3,16512.0,75.2439,75.2529,75.0366,75.0546,16512.0
2022-04-26 11:40:00,83.32,83.36,83.23,83.36,18676.0,75.0727,75.1087,74.9916,75.1087,18676.0
2022-04-26 11:50:00,83.34,83.43,83.22,83.22,21304.0,75.0907,75.1718,74.9826,74.9826,21304.0
2022-04-26 12:00:00,83.19,83.22,82.95,83.11,14540.0,74.9555,74.9826,74.7393,74.8834,14540.0
2022-04-26 12:10:00,83.08,83.23,83.05,83.23,11542.0,74.8564,74.9916,74.8294,74.9916,11542.0
2022-04-26 12:20:00,83.28,83.39,83.23,83.32,13158.0,75.0366,75.1357,74.9916,75.0727,13158.0
2022-04-26 12:30:00,83.27,83.32,82.96,82.99,20436.0,75.0276,75.0727,74.7483,74.7753,20436.0
2022-04-26 12:40:00,82.99,83.07,82.92,82.96,16210.0,74.7753,74.8474,74.7123,74.7483,16210.0
2022-04-26 12:50:00,82.94,83.24,82.91,83.22,17816.0,74.7303,75.0006,74.7032,74.9826,17816.0
2022-04-26 13:00:00,83.22,83.26,83.02,83.11,14128.0,74.9826,75.0186,74.8024,74.8834,14128.0
2022-04-26 13:10:00,83.09,83.21,82.94,82.94,21740.0,74.8654,74.9736,74.7303,74.7303,21740.0
2022-04-26 13:20:00,82.92,82.97,82.77,82.81,14718.0,74.7123,74.7573,74.5771,74.6131,14718.0
2022-04-26 13:30:00,82.78,82.83,82.67,82.83,11030.0,74.5861,74.6312,74.487,74.6312,11030.0
2022-04-26 13:40:00,82.82,83.01,82.78,82.96,15064.0,74.6222,74.7933,74.5861,74.7483,15064.0
2022-04-26 13:50:00,82.92,82.92,82.63,82.69,13220.0,74.7123,74.7123,74.451,74.505,13220.0
2022-04-26 14:00:00,82.64,82.7,82.54,82.6,24568.0,74.46,74.514,74.3699,74.4239,24568.0
2022-04-26 14:10:00,82.57,82.76,82.5,82.68,27578.0,74.3969,74.5681,74.3338,74.496,27578.0
2022-04-26 14:20:00,82.71,82.82,82.48,82.58,24592.0,74.523,74.6222,74.3158,74.4059,24592.0
2022-04-26 14:30:00,82.59,82.59,82.33,82.48,15136.0,74.4149,74.4149,74.1807,74.3158,15136.0
2022-04-26 14:40:00,82.46,82.48,82.27,82.42,17762.0,74.2978,74.3158,74.1266,74.2617,17762.0
2022-04-26 14:50:00,82.41,82.5,82.4,82.42,19464.0,74.2527,74.3338,74.2437,74.2617,19464.0
2022-04-26 15:00:00,82.43,82.47,82.23,82.34,20914.0,74.2708,74.3068,74.0906,74.1897,20914.0
2022-04-26 15:10:00,82.36,82.48,82.2,82.3,49944.0,74.2077,74.3158,74.0635,74.1536,49944.0
2022-04-26 15:20:00,82.31,82.39,82.14,82.19,45192.0,74.1626,74.2347,74.0095,74.0545,45192.0
2022-04-26 15:30:00,82.17,82.41,82.14,82.39,51544.0,74.0365,74.2527,74.0095,74.2347,51544.0
2022-04-26 15:40:00,82.43,82.5,82.31,82.42,71362.0,74.2708,74.3338,74.1626,74.2617,71362.0
2022-04-26 15:50:00,82.41,82.52,82.22,82.22,194844.0,74.2527,74.3518,74.0815,74.0815,194844.0
2022-04-27 09:30:00,82.3,82.32,81.28,81.44,67020.0,74.1536,74.1716,73.2346,73.3788,67020.0
2022-04-27 09:40:00,81.41,81.86,81.18,81.86,40192.0,73.3517,73.7572,73.1445,73.7572,40192.0
2022-04-27 09:50:00,81.89,82.51,81.88,82.42,30718.0,73.7842,74.3428,73.7752,74.2617,30718.0
2022-04-27 10:00:00,82.45,82.83,82.42,82.67,37292.0,74.2888,74.6312,74.2617,74.487,37292.0
2022-04-27 10:10:00,82.72,82.76,82.19,82.25,28618.0,74.5321,74.5681,74.0545,74.1086,28618.0
2022-04-27 10:20:00,82.21,82.42,82.07,82.2,22238.0,74.0725,74.2617,73.9464,74.0635,22238.0
2022-04-27 10:30:00,82.15,82.23,81.88,82.1,29338.0,74.0185,74.0906,73.7752,73.9734,29338.0
2022-04-27 10:40:00,82.14,82.44,82.13,82.41,22770.0,74.0095,74.2798,74.0005,74.2527,22770.0
2022-04-27 10:50:00,82.43,82.69,82.41,82.42,23904.0,74.2708,74.505,74.2527,74.2617,23904.0
2022-04-27 11:00:00,82.39,82.4,82.14,82.23,28518.0,74.2347,74.2437,74.0095,74.0906,28518.0
2022-04-27 11:10:00,82.15,82.38,81.97,82.34,30650.0,74.0185,74.2257,73.8563,74.1897,30650.0
2022-04-27 11:20:00,82.38,82.48,82.24,82.48,28936.0,74.2257,74.3158,74.0996,74.3158,28936.0
2022-04-27 11:30:00,82.48,82.61,82.37,82.49,14124.0,74.3158,74.4329,74.2167,74.3248,14124.0
2022-04-27 11:40:00,82.51,82.68,82.51,82.64,12606.0,74.3428,74.496,74.3428,74.46,12606.0
2022-04-27 11:50:00,82.69,82.71,82.6,82.65,19382.0,74.505,74.523,74.4239,74.469,19382.0
2022-04-27 12:00:00,82.71,82.79,82.57,82.64,27774.0,74.523,74.5951,74.3969,74.46,27774.0
2022-04-27 12:10:00,82.66,82.66,82.56,82.61,11732.0,74.478,74.478,74.3879,74.4329,11732.0
2022-04-27 12:20:00,82.63,82.64,82.52,82.57,19722.0,74.451,74.46,74.3518,74.3969,19722.0
2022-04-27 12:30:00,82.58,82.62,82.51,82.61,11974.0,74.4059,74.442,74.3428,74.4329,11974.0
2022-04-27 12:40:00,82.64,82.86,82.61,82.77,14008.0,74.46,74.6582,74.4329,74.5771,14008.0
2022-04-27 12:50:00,82.75,82.78,82.71,82.71,14384.0,74.5591,74.5861,74.523,74.523,14384.0
2022-04-27 13:00:00,82.77,82.77,82.52,82.52,16514.0,74.5771,74.5771,74.3518,74.3518,16514.0
2022-04-27 13:10:00,82.55,82.66,82.55,82.64,16388.0,74.3789,74.478,74.3789,74.46,16388.0
2022-04-27 13:20:00,82.66,82.72,82.53,82.64,18170.0,74.478,74.5321,74.3609,74.46,18170.0
2022-04-27 13:30:00,82.62,82.73,82.58,82.61,18602.0,74.442,74.5411,74.4059,74.4329,18602.0
2022-04-27 13:40:00,82.64,82.72,82.58,82.64,25358.0,74.46,74.5321,74.4059,74.46,25358.0
2022-04-27 13:50:00,82.67,82.74,82.58,82.59,28726.0,74.487,74.5501,74.4059,74.4149,28726.0
2022-04-27 14:00:00,82.56,82.58,82.38,82.52,25440.0,74.3879,74.4059,74.2257,74.3518,25440.0
2022-04-27 14:10:00,82.5,82.52,82.26,82.42,32144.0,74.3338,74.3518,74.1176,74.2617,32144.0
2022-04-27 14:20:00,82.46,82.54,82.42,82.45,27342.0,74.2978,74.3699,74.2617,74.2888,27342.0
2022-04-27 14:30:00,82.43,82.48,82.29,82.38,14964.0,74.2708,74.3158,74.1446,74.2257,14964.0
2022-04-27 14:40:00,82.48,82.56,82.38,82.41,24540.0,74.3158,74.3879,74.2257,74.2527,24540.0
2022-04-27 14:50:00,82.42,82.43,82.16,82.2,16940.0,74.2617,74.2708,74.0275,74.0635,16940.0
2022-04-27 15:00:00,82.25,82.25,81.86,81.93,58110.0,74.1086,74.1086,73.7572,73.8203,58110.0
2022-04-27 15:10:00,81.92,82.22,81.84,82.21,29910.0,73.8112,74.0815,73.7392,74.0725,29910.0
2022-04-27 15:20:00,82.19,82.27,82.12,82.16,28134.0,74.0545,74.1266,73.9914,74.0275,28134.0
2022-04-27 15:30:00,82.16,82.25,82.0,82.09,48158.0,74.0275,74.1086,73.8833,73.9644,48158.0
2022-04-27 15:40:00,82.1,82.17,81.98,82.0,105912.0,73.9734,74.0365,73.8653,73.8833,105912.0
2022-04-27 15:50:00,81.99,82.06,81.81,81.85,371326.0,73.8743,73.9374,73.7121,73.7482,371326.0
2022-04-28 09:30:00,82.19,82.72,81.75,81.99,109220.0,74.0545,74.5321,73.6581,73.8743,109220.0
2022-04-28 09:40:00,82.03,82.72,81.81,82.72,33082.0,73.9104,74.5321,73.7121,74.5321,33082.0
2022-04-28 09:50:00,82.73,82.73,82.38,82.42,24662.0,74.5411,74.5411,74.2257,74.2617,24662.0
2022-04-28 10:00:00,82.46,82.67,82.35,82.66,62332.0,74.2978,74.487,74.1987,74.478,62332.0
2022-04-28 10:10:00,82.69,82.73,82.43,82.66,21792.0,74.505,74.5411,74.2708,74.478,21792.0
2022-04-28 10:20:00,82.62,82.67,82.48,82.57,29634.0,74.442,74.487,74.3158,74.3969,29634.0
2022-04-28 10:30:00,82.55,82.63,82.33,82.56,40136.0,74.3789,74.451,74.1807,74.3879,40136.0
2022-04-28 10:40:00,82.51,82.64,82.4,82.44,22858.0,74.3428,74.46,74.2437,74.2798,22858.0
2022-04-28 10:50:00,82.46,82.46,82.25,82.37,27246.0,74.2978,74.2978,74.1086,74.2167,27246.0
2022-04-28 11:00:00,82.39,82.68,82.38,82.51,24452.0,74.2347,74.496,74.2257,74.3428,24452.0
2022-04-28 11:10:00,82.51,82.62,82.33,82.39,23262.0,74.3428,74.442,74.1807,74.2347,23262.0
2022-04-28 11:20:00,82.42,82.6,82.33,82.59,19946.0,74.2617,74.4239,74.1807,74.4149,19946.0
2022-04-28 11:30:00,82.58,83.05,82.58,82.96,58802.0,74.4059,74.8294,74.4059,74.7483,58802.0
2022-04-28 11:40:00,82.95,82.95,82.69,82.75,50290.0,74.7393,74.7393,74.505,74.5591,50290.0
2022-04-28 11:50:00,82.75,82.97,82.71,82.81,62382.0,74.5591,74.7573,74.523,74.6131,62382.0
2022-04-28 12:00:00,82.83,82.92,82.77,82.92,21832.0,74.6312,74.7123,74.5771,74.7123,21832.0
2022-04-28 12:10:00,82.96,83.19,82.95,83.16,15520.0,74.7483,74.9555,74.7393,74.9285,15520.0
2022-04-28 12:20:00,83.15,83.23,83.1,83.13,25480.0,74.9195,74.9916,74.8744,74.9015,25480.0
2022-04-28 12:30:00,83.17,83.2,83.12,83.12,18632.0,74.9375,74.9645,74.8925,74.8925,18632.0
2022-04-28 12:40:00,83.12,83.18,82.96,83.02,25136.0,74.8925,74.9465,74.7483,74.8024,25136.0
2022-04-28 12:50:00,83.01,83.06,82.89,82.99,29158.0,74.7933,74.8384,74.6852,74.7753,29158.0
2022-04-28 13:00:00,82.99,82.99,82.79,82.94,16732.0,74.7753,74.7753,74.5951,74.7303,16732.0
2022-04-28 13:10:00,82.91,82.97,82.85,82.95,32622.0,74.7032,74.7573,74.6492,74.7393,32622.0
2022-04-28 13:20:00,82.96,82.96,82.8,82.92,37062.0,74.7483,74.7483,74.6041,74.7123,37062.0
2022-04-28 13:30:00,82.92,82.96,82.77,82.92,114222.0,74.7123,74.7483,74.5771,74.7123,114222.0
2022-04-28 13:40:00,82.92,82.99,82.83,82.91,20066.0,74.7123,74.7753,74.6312,74.7032,20066.0
2022-04-28 13:50:00,82.89,82.91,82.73,82.78,19714.0,74.6852,74.7032,74.5411,74.5861,19714.0
2022-04-28 14:00:00,82.78,82.89,82.75,82.89,40532.0,74.5861,74.6852,74.5591,74.6852,40532.0
2022-04-28 14:10:00,82.89,82.97,82.85,82.97,27842.0,74.6852,74.7573,74.6492,74.7573,27842.0
2022-04-28 14:20:00,82.99,82.99,82.72,82.81,27544.0,74.7753,74.7753,74.5321,74.6131,27544.0
2022-04-28 14:30:00,82.83,82.87,82.69,82.74,19638.0,74.6312,74.6672,74.505,74.5501,19638.0
2022-04-28 14:40:00,82.74,82.95,82.74,82.92,21106.0,74.5501,74.7393,74.5501,74.7123,21106.0
2022-04-28 14:50:00,82.96,83.0,82.83,82.96,21074.0,74.7483,74.7843,74.6312,74.7483,21074.0
2022-04-28 15:00:00,82.96,83.04,82.89,82.94,29224.0,74.7483,74.8204,74.6852,74.7303,29224.0
2022-04-28 15:10:00,82.92,82.94,82.81,82.89,20864.0,74.7123,74.7303,74.6131,74.6852,20864.0
2022-04-28 15:20:00,82.92,82.96,82.81,82.92,62344.0,74.7123,74.7483,74.6131,74.7123,62344.0
2022-04-28 15:30:00,82.91,82.91,82.8,82.83,49034.0,74.7032,74.7032,74.6041,74.6312,49034.0
2022-04-28 15:40:00,82.86,82.93,82.7,82.73,83240.0,74.6582,74.7213,74.514,74.5411,83240.0
2022-04-28 15:50:00,82.71,82.79,82.64,82.76,271116.0,74.523,74.5951,74.46,74.5681,271116.0
2022-04-29 09:30:00,82.39,82.39,81.32,81.32,67628.0,74.2347,74.2347,73.2706,73.2706,67628.0
2022-04-29 09:40:00,81.43,81.54,81.04,81.11,31092.0,73.3697,73.4689,73.0183,73.0814,31092.0
2022-04-29 09:50:00,81.18,81.81,81.14,81.59,30172.0,73.1445,73.7121,73.1084,73.5139,30172.0
2022-04-29 10:00:00,81.61,81.85,81.55,81.71,24568.0,73.5319,73.7482,73.4779,73.622,24568.0
2022-04-29 10:10:00,81.78,81.79,81.56,81.7,21702.0,73.6851,73.6941,73.4869,73.613,21702.0
2022-04-29 10:20:00,81.68,81.72,81.45,81.48,61328.0,73.595,73.631,73.3878,73.4148,61328.0
2022-04-29 10:30:00,81.46,81.57,81.36,81.51,29574.0,73.3968,73.4959,73.3067,73.4418,29574.0
2022-04-29 10:40:00,81.54,81.55,81.31,81.38,41756.0,73.4689,73.4779,73.2616,73.3247,41756.0
2022-04-29 10:50:00,81.46,81.53,81.33,81.38,37810.0,73.3968,73.4598,73.2796,73.3247,37810.0
2022-04-29 11:00:00,81.33,81.52,81.1,81.48,47456.0,73.2796,73.4508,73.0724,73.4148,47456.0
2022-04-29 11:10:00,81.49,81.61,81.3,81.5,22112.0,73.4238,73.5319,73.2526,73.4328,22112.0
2022-04-29 11:20:00,81.52,81.71,81.47,81.64,23134.0,73.4508,73.622,73.4058,73.559,23134.0
2022-04-29 11:30:00,81.66,81.75,81.44,81.45,21918.0,73.577,73.6581,73.3788,73.3878,21918.0
2022-04-29 11:40:00,81.4,81.64,81.4,81.6,15638.0,73.3427,73.559,73.3427,73.5229,15638.0
2022-04-29 11:50:00,81.57,81.66,81.47,81.52,30358.0,73.4959,73.577,73.4058,73.4508,30358.0
2022-04-29 12:00:00,81.53,81.53,81.38,81.39,23890.0,73.4598,73.4598,73.3247,73.3337,23890.0
2022-04-29 12:10:00,81.35,81.53,81.35,81.42,17350.0,73.2977,73.4598,73.2977,73.3607,17350.0
2022-04-29 12:20:00,81.44,81.6,81.39,81.56,20066.0,73.3788,73.5229,73.3337,73.4869,20066.0
2022-04-29 12:30:00,81.52,81.66,81.5,81.61,13046.0,73.4508,73.577,73.4328,73.5319,13046.0
2022-04-29 12:40:00,81.61,81.65,81.52,81.53,14234.0,73.5319,73.568,73.4508,73.4598,14234.0
2022-04-29 12:50:00,81.52,81.53,81.33,81.51,27350.0,73.4508,73.4598,73.2796,73.4418,27350.0
2022-04-29 13:00:00,81.52,81.62,81.42,81.51,52010.0,73.4508,73.5409,73.3607,73.4418,52010.0
2022-04-29 13:10:00,81.52,81.71,81.52,81.71,20730.0,73.4508,73.622,73.4508,73.622,20730.0
2022-04-29 13:20:00,81.7,81.86,81.7,81.79,22980.0,73.613,73.7572,73.613,73.6941,22980.0
2022-04-29 13:30:00,81.8,81.94,81.79,81.92,20972.0,73.7031,73.8293,73.6941,73.8112,20972.0
2022-04-29 13:40:00,81.88,81.94,81.6,81.6,18566.0,73.7752,73.8293,73.5229,73.5229,18566.0
2022-04-29 13:50:00,81.58,81.7,81.57,81.61,17614.0,73.5049,73.613,73.4959,73.5319,17614.0
2022-04-29 14:00:00,81.61,81.7,81.56,81.7,17708.0,73.5319,73.613,73.4869,73.613,17708.0
2022-04-29 14:10:00,81.69,81.83,81.63,81.83,16416.0,73.604,73.7301,73.5499,73.7301,16416.0
2022-04-29 14:20:00,81.74,81.76,81.59,81.61,15994.0,73.6491,73.6671,73.5139,73.5319,15994.0
2022-04-29 14:30:00,81.61,81.63,81.51,81.52,13402.0,73.5319,73.5499,73.4418,73.4508,13402.0
2022-04-29 14:40:00,81.51,81.66,81.44,81.44,12822.0,73.4418,73.577,73.3788,73.3788,12822.0
2022-04-29 14:50:00,81.43,81.45,81.31,81.44,12408.0,73.3697,73.3878,73.2616,73.3788,12408.0
2022-04-29 15:00:00,81.39,81.39,81.11,81.11,31996.0,73.3337,73.3337,73.0814,73.0814,31996.0
2022-04-29 15:10:00,81.12,81.19,81.03,81.14,23056.0,73.0904,73.1535,73.0093,73.1084,23056.0
2022-04-29 15:20:00,81.14,81.21,81.06,81.2,24804.0,73.1084,73.1715,73.0364,73.1625,24804.0
2022-04-29 15:30:00,81.13,81.31,81.07,81.26,45238.0,73.0994,73.2616,73.0454,73.2166,45238.0
2022-04-29 15:40:00,81.28,81.3,80.88,80.88,84386.0,73.2346,73.2526,72.8742,72.8742,84386.0
2022-04-29 15:50:00,80.88,80.89,80.53,80.68,238734.0,72.8742,72.8832,72.5588,72.694,238734.0
2022-05-02 09:30:00,80.95,81.39,80.22,80.55,62300.0,72.9373,73.3337,72.2795,72.5768,62300.0
2022-05-02 09:40:00,80.64,80.87,80.33,80.5,46192.0,72.6579,72.8652,72.3786,72.5318,46192.0
2022-05-02 09:50:00,80.49,80.53,80.2,80.46,46408.0,72.5228,72.5588,72.2615,72.4958,46408.0
2022-05-02 10:00:00,80.49,80.85,80.21,80.27,21504.0,72.5228,72.8472,72.2705,72.3246,21504.0
2022-05-02 10:10:00,80.21,80.69,80.19,80.69,23630.0,72.2705,72.703,72.2525,72.703,23630.0
2022-05-02 10:20:00,80.69,80.89,80.54,80.69,24684.0,72.703,72.8832,72.5678,72.703,24684.0
2022-05-02 10:30:00,80.67,80.86,80.48,80.64,23160.0,72.685,72.8562,72.5138,72.6579,23160.0
2022-05-02 10:40:00,80.7,80.79,80.57,80.72,24878.0,72.712,72.7931,72.5949,72.73,24878.0
2022-05-02 10:50:00,80.78,80.8,80.47,80.51,35220.0,72.7841,72.8021,72.5048,72.5408,35220.0
2022-05-02 11:00:00,80.47,80.49,80.32,80.48,38918.0,72.5048,72.5228,72.3696,72.5138,38918.0
2022-05-02 11:10:00,80.39,80.55,80.34,80.44,58592.0,72.4327,72.5768,72.3876,72.4777,58592.0
2022-05-02 11:20:00,80.39,80.4,80.21,80.25,12414.0,72.4327,72.4417,72.2705,72.3065,12414.0
2022-05-02 11:30:00,80.28,80.58,80.21,80.41,27364.0,72.3336,72.6039,72.2705,72.4507,27364.0
2022-05-02 11:40:00,80.38,80.51,80.25,80.46,23628.0,72.4237,72.5408,72.3065,72.4958,23628.0
2022-05-02 11:50:00,80.4,80.47,80.15,80.23,64464.0,72.4417,72.5048,72.2164,72.2885,64464.0
2022-05-02 12:00:00,80.17,80.2,79.92,79.99,55532.0,72.2345,72.2615,72.0092,72.0723,55532.0
2022-05-02 12:10:00,80.05,80.27,79.93,80.27,17580.0,72.1263,72.3246,72.0182,72.3246,17580.0
2022-05-02 12:20:00,80.27,80.32,80.08,80.11,13146.0,72.3246,72.3696,72.1534,72.1804,13146.0
2022-05-02 12:30:00,80.19,80.21,80.09,80.16,15468.0,72.2525,72.2705,72.1624,72.2255,15468.0
2022-05-02 12:40:00,80.21,80.24,80.03,80.08,14354.0,72.2705,72.2975,72.1083,72.1534,14354.0
2022-05-02 12:50:00,80.05,80.1,79.88,79.92,28486.0,72.1263,72.1714,71.9732,72.0092,28486.0
2022-05-02 13:00:00,79.93,80.04,79.75,80.0,13194.0,72.0182,72.1173,71.856,72.0813,13194.0
2022-05-02 13:10:00,79.97,80.08,79.91,80.04,13118.0,72.0543,72.1534,72.0002,72.1173,13118.0
2022-05-02 13:20:00,80.0,80.04,79.81,79.86,10272.0,72.0813,72.1173,71.9101,71.9551,10272.0
2022-05-02 13:30:00,79.85,79.87,79.64,79.81,12164.0,71.9461,71.9642,71.7569,71.9101,12164.0
2022-05-02 13:40:00,79.83,80.04,79.83,79.98,20702.0,71.9281,72.1173,71.9281,72.0633,20702.0
2022-05-02 13:50:00,80.0,80.02,79.77,79.85,19614.0,72.0813,72.0993,71.8741,71.9461,19614.0
2022-05-02 14:00:00,79.8,80.08,79.79,79.9,18116.0,71.9011,72.1534,71.8921,71.9912,18116.0
2022-05-02 14:10:00,79.85,79.85,79.64,79.67,23486.0,71.9461,71.9461,71.7569,71.784,23486.0
2022-05-02 14:20:00,79.68,79.69,79.5,79.58,24244.0,71.793,71.802,71.6308,71.7029,24244.0
2022-05-02 14:30:00,79.58,79.58,79.39,79.5,15840.0,71.7029,71.7029,71.5317,71.6308,15840.0
2022-05-02 14:40:00,79.48,79.48,79.13,79.45,23140.0,71.6128,71.6128,71.2974,71.5857,23140.0
2022-05-02 14:50:00,79.38,79.41,79.22,79.3,11718.0,71.5227,71.5497,71.3785,71.4506,11718.0
2022-05-02 15:00:00,79.3,79.54,79.28,79.45,30738.0,71.4506,71.6668,71.4326,71.5857,30738.0
2022-05-02 15:10:00,79.49,79.65,79.42,79.6,60996.0,71.6218,71.7659,71.5587,71.7209,60996.0
2022-05-02 15:20:00,79.61,79.95,79.61,79.83,50228.0,71.7299,72.0362,71.7299,71.9281,50228.0
2022-05-02 15:30:00,79.86,80.0,79.75,79.78,89580.0,71.9551,72.0813,71.856,71.8831,89580.0
2022-05-02 15:40:00,79.79,80.0,79.61,79.97,111048.0,71.8921,72.0813,71.7299,72.0543,111048.0
2022-05-02 15:50:00,79.96,80.01,79.78,79.83,303526.0,72.0452,72.0903,71.8831,71.9281,303526.0
2022-05-03 09:30:00,80.48,80.82,80.33,80.63,44604.0,72.5138,72.8201,72.3786,72.6489,44604.0
2022-05-03 09:40:00,80.73,81.0,80.62,80.87,26378.0,72.739,72.9823,72.6399,72.8652,26378.0
2022-05-03 09:50:00,80.81,80.83,80.28,80.28,30502.0,72.8111,72.8291,72.3336,72.3336,30502.0
2022-05-03 10:00:00,80.26,80.26,79.85,80.11,21608.0,72.3156,72.3156,71.9461,72.1804,21608.0
2022-05-03 10:10:00,80.22,80.66,80.06,80.6,45806.0,72.2795,72.676,72.1354,72.6219,45806.0
2022-05-03 10:20:00,80.66,80.71,80.55,80.64,48118.0,72.676,72.721,72.5768,72.6579,48118.0
2022-05-03 10:30:00,80.72,80.87,80.64,80.81,27942.0,72.73,72.8652,72.6579,72.8111,27942.0
2022-05-03 10:40:00,80.83,80.99,80.75,80.75,39878.0,72.8291,72.9733,72.7571,72.7571,39878.0
2022-05-03 10:50:00,80.75,81.0,80.75,80.96,36830.0,72.7571,72.9823,72.7571,72.9463,36830.0
2022-05-03 11:00:00,80.96,81.2,80.92,81.14,48094.0,72.9463,73.1625,72.9102,73.1084,48094.0
2022-05-03 11:10:00,81.14,81.31,81.08,81.16,44712.0,73.1084,73.2616,73.0544,73.1265,44712.0
2022-05-03 11:20:00,81.18,81.33,81.16,81.27,47032.0,73.1445,73.2796,73.1265,73.2256,47032.0
2022-05-03 11:30:00,81.29,81.47,81.25,81.35,18246.0,73.2436,73.4058,73.2076,73.2977,18246.0
2022-05-03 11:40:00,81.39,81.39,81.18,81.3,31716.0,73.3337,73.3337,73.1445,73.2526,31716.0
2022-05-03 11:50:00,81.29,81.29,81.1,81.25,20104.0,73.2436,73.2436,73.0724,73.2076,20104.0
2022-05-03 12:00:00,81.25,81.33,80.99,81.1,33432.0,73.2076,73.2796,72.9733,73.0724,33432.0
2022-05-03 12:10:00,81.12,81.24,81.06,81.16,18754.0,73.0904,73.1985,73.0364,73.1265,18754.0
2022-05-03 12:20:00,81.22,81.35,81.2,81.22,25120.0,73.1805,73.2977,73.1625,73.1805,25120.0
2022-05-03 12:30:00,81.14,81.22,81.02,81.17,24472.0,73.1084,73.1805,73.0003,73.1355,24472.0
2022-05-03 12:40:00,81.14,81.14,80.94,81.0,13662.0,73.1084,73.1084,72.9282,72.9823,13662.0
2022-05-03 12:50:00,81.06,81.14,80.94,81.11,19356.0,73.0364,73.1084,72.9282,73.0814,19356.0
2022-05-03 13:00:00,81.14,81.19,81.03,81.04,20094.0,73.1084,73.1535,73.0093,73.0183,20094.0
2022-05-03 13:10:00,81.06,81.14,80.86,80.86,22058.0,73.0364,73.1084,72.8562,72.8562,22058.0
2022-05-03 13:20:00,80.86,80.94,80.7,80.71,38092.0,72.8562,72.9282,72.712,72.721,38092.0
2022-05-03 13:30:00,80.69,80.81,80.58,80.74,18712.0,72.703,72.8111,72.6039,72.748,18712.0
2022-05-03 13:40:00,80.77,80.77,80.54,80.57,18776.0,72.7751,72.7751,72.5678,72.5949,18776.0
2022-05-03 13:50:00,80.5,80.65,80.44,80.61,25712.0,72.5318,72.6669,72.4777,72.6309,25712.0
2022-05-03 14:00:00,80.6,80.6,80.4,80.49,21290.0,72.6219,72.6219,72.4417,72.5228,21290.0
2022-05-03 14:10:00,80.49,80.51,80.29,80.29,27748.0,72.5228,72.5408,72.3426,72.3426,27748.0
2022-05-03 14:20:00,80.3,80.42,80.23,80.28,21680.0,72.3516,72.4597,72.2885,72.3336,21680.0
2022-05-03 14:30:00,80.28,80.4,80.19,80.19,24284.0,72.3336,72.4417,72.2525,72.2525,24284.0
2022-05-03 14:40:00,80.2,80.29,80.06,80.25,48266.0,72.2615,72.3426,72.1354,72.3065,48266.0
2022-05-03 14:50:00,80.28,80.55,80.24,80.53,27542.0,72.3336,72.5768,72.2975,72.5588,27542.0
2022-05-03 15:00:00,80.53,80.66,80.46,80.63,32474.0,72.5588,72.676,72.4958,72.6489,32474.0
2022-05-03 15:10:00,80.63,80.63,80.44,80.45,34498.0,72.6489,72.6489,72.4777,72.4867,34498.0
2022-05-03 15:20:00,80.47,80.57,80.27,80.39,42124.0,72.5048,72.5949,72.3246,72.4327,42124.0
2022-05-03 15:30:00,80.39,80.48,80.27,80.33,46122.0,72.4327,72.5138,72.3246,72.3786,46122.0
2022-05-03 15:40:00,80.33,80.44,80.17,80.39,72404.0,72.3786,72.4777,72.2345,72.4327,72404.0
2022-05-03 15:50:00,80.36,80.49,80.22,80.33,289502.0,72.4057,72.5228,72.2795,72.3786,289502.0
2022-05-04 09:30:00,81.2,81.63,81.11,81.19,69214.0,73.1625,73.5499,73.0814,73.1535,69214.0
2022-05-04 09:40:00,81.11,81.25,80.73,80.74,26626.0,73.0814,73.2076,72.739,72.748,26626.0
2022-05-04 09:50:00,80.81,81.02,80.75,80.85,29080.0,72.8111,73.0003,72.7571,72.8472,29080.0
2022-05-04 10:00:00,80.83,81.02,80.72,81.02,39630.0,72.8291,73.0003,72.73,73.0003,39630.0
2022-05-04 10:10:00,80.98,81.22,80.9,81.03,40814.0,72.9643,73.1805,72.8922,73.0093,40814.0
2022-05-04 10:20:00,81.05,81.12,80.93,81.05,21846.0,73.0274,73.0904,72.9192,73.0274,21846.0
2022-05-04 10:30:00,81.11,81.14,80.81,81.05,32898.0,73.0814,73.1084,72.8111,73.0274,32898.0
2022-05-04 10:40:00,81.07,81.13,80.91,81.1,19242.0,73.0454,73.0994,72.9012,73.0724,19242.0
2022-05-04 10:50:00,81.11,81.27,81.05,81.21,66066.0,73.0814,73.2256,73.0274,73.1715,66066.0
2022-05-04 11:00:00,81.2,81.45,81.16,81.31,62826.0,73.1625,73.3878,73.1265,73.2616,62826.0
2022-05-04 11:10:00,81.33,81.38,81.23,81.25,22398.0,73.2796,73.3247,73.1895,73.2076,22398.0
2022-05-04 11:20:00,81.27,81.44,81.23,81.3,15756.0,73.2256,73.3788,73.1895,73.2526,15756.0
2022-05-04 11:30:00,81.3,81.49,81.2,81.47,16000.0,73.2526,73.4238,73.1625,73.4058,16000.0
2022-05-04 11:40:00,81.45,81.59,81.44,81.5,39200.0,73.3878,73.5139,73.3788,73.4328,39200.0
2022-05-04 11:50:00,81.5,81.64,81.45,81.45,61282.0,73.4328,73.559,73.3878,73.3878,61282.0
2022-05-04 12:00:00,81.47,81.59,81.47,81.59,13068.0,73.4058,73.5139,73.4058,73.5139,13068.0
2022-05-04 12:10:00,81.57,81.64,81.46,81.63,31920.0,73.4959,73.559,73.3968,73.5499,31920.0
2022-05-04 12:20:00,81.63,81.66,81.41,81.41,14404.0,73.5499,73.577,73.3517,73.3517,14404.0
2022-05-04 12:30:00,81.4,81.61,81.36,81.61,27092.0,73.3427,73.5319,73.3067,73.5319,27092.0
2022-05-04 12:40:00,81.6,81.66,81.54,81.66,56484.0,73.5229,73.577,73.4689,73.577,56484.0
2022-05-04 12:50:00,81.66,81.77,81.65,81.69,16320.0,73.577,73.6761,73.568,73.604,16320.0
2022-05-04 13:00:00,81.73,81.73,81.46,81.46,9390.0,73.64,73.64,73.3968,73.3968,9390.0
2022-05-04 13:10:00,81.51,81.63,81.45,81.61,14668.0,73.4418,73.5499,73.3878,73.5319,14668.0
2022-05-04 13:20:00,81.62,81.62,81.32,81.32,15308.0,73.5409,73.5409,73.2706,73.2706,15308.0
2022-05-04 13:30:00,81.3,81.3,81.13,81.25,57622.0,73.2526,73.2526,73.0994,73.2076,57622.0
2022-05-04 13:40:00,81.27,81.4,81.24,81.36,13124.0,73.2256,73.3427,73.1985,73.3067,13124.0
2022-05-04 13:50:00,81.36,81.47,81.26,81.26,14246.0,73.3067,73.4058,73.2166,73.2166,14246.0
2022-05-04 14:00:00,81.25,81.6,81.16,81.58,15026.0,73.2076,73.5229,73.1265,73.5049,15026.0
2022-05-04 14:10:00,81.7,81.73,81.49,81.52,21036.0,73.613,73.64,73.4238,73.4508,21036.0
2022-05-04 14:20:00,81.5,81.76,81.43,81.67,32944.0,73.4328,73.6671,73.3697,73.586,32944.0
2022-05-04 14:30:00,81.71,81.75,81.25,81.68,25892.0,73.622,73.6581,73.2076,73.595,25892.0
2022-05-04 14:40:00,81.71,81.99,81.69,81.98,87918.0,73.622,73.8743,73.604,73.8653,87918.0
2022-05-04 14:50:00,81.96,82.04,81.82,81.89,48530.0,73.8473,73.9194,73.7211,73.7842,48530.0
2022-05-04 15:00:00,81.9,82.07,81.88,82.06,37050.0,73.7932,73.9464,73.7752,73.9374,37050.0
2022-05-04 15:10:00,82.04,82.18,81.86,81.95,42072.0,73.9194,74.0455,73.7572,73.8383,42072.0
2022-05-04 15:20:00,81.97,82.4,81.97,82.24,49930.0,73.8563,74.2437,73.8563,74.0996,49930.0
2022-05-04 15:30:00,82.25,82.32,82.17,82.17,96280.0,74.1086,74.1716,74.0365,74.0365,96280.0
2022-05-04 15:40:00,82.18,82.3,82.14,82.25,122048.0,74.0455,74.1536,74.0095,74.1086,122048.0
2022-05-04 15:50:00,82.27,82.29,82.09,82.26,265266.0,74.1266,74.1446,73.9644,74.1176,265266.0
2022-05-05 09:30:00,80.63,82.0,80.23,81.96,65930.0,72.6489,73.8833,72.2885,73.8473,65930.0
2022-05-05 09:40:00,82.0,82.04,81.15,81.16,27564.0,73.8833,73.9194,73.1175,73.1265,27564.0
2022-05-05 09:50:00,81.48,81.64,81.07,81.54,67276.0,73.4148,73.559,73.0454,73.4689,67276.0
2022-05-05 10:00:00,81.55,82.05,81.35,81.35,34246.0,73.4779,73.9284,73.2977,73.2977,34246.0
2022-05-05 10:10:00,81.42,81.52,80.85,81.09,36454.0,73.3607,73.4508,72.8472,73.0634,36454.0
2022-05-05 10:20:00,81.07,81.35,80.99,81.21,23078.0,73.0454,73.2977,72.9733,73.1715,23078.0
2022-05-05 10:30:00,81.21,81.5,81.08,81.14,33960.0,73.1715,73.4328,73.0544,73.1084,33960.0
2022-05-05 10:40:00,81.13,81.13,80.5,80.69,37320.0,73.0994,73.0994,72.5318,72.703,37320.0
2022-05-05 10:50:00,80.62,80.91,80.53,80.87,21484.0,72.6399,72.9012,72.5588,72.8652,21484.0
2022-05-05 11:00:00,80.83,80.84,80.51,80.66,45960.0,72.8291,72.8381,72.5408,72.676,45960.0
2022-05-05 11:10:00,80.67,80.8,80.4,80.74,20610.0,72.685,72.8021,72.4417,72.748,20610.0
2022-05-05 11:20:00,80.74,80.74,80.41,80.61,24152.0,72.748,72.748,72.4507,72.6309,24152.0
2022-05-05 11:30:00,80.63,80.75,80.58,80.67,15416.0,72.6489,72.7571,72.6039,72.685,15416.0
2022-05-05 11:40:00,80.74,80.74,80.46,80.58,19282.0,72.748,72.748,72.4958,72.6039,19282.0
2022-05-05 11:50:00,80.55,80.55,80.36,80.46,35080.0,72.5768,72.5768,72.4057,72.4958,35080.0
2022-05-05 12:00:00,80.42,80.67,80.25,80.67,20364.0,72.4597,72.685,72.3065,72.685,20364.0
2022-05-05 12:10:00,80.7,80.74,80.56,80.7,21326.0,72.712,72.748,72.5859,72.712,21326.0
2022-05-05 12:20:00,80.72,80.79,80.54,80.72,25398.0,72.73,72.7931,72.5678,72.73,25398.0
2022-05-05 12:30:00,80.66,80.72,80.44,80.53,26384.0,72.676,72.73,72.4777,72.5588,26384.0
2022-05-05 12:40:00,80.52,80.8,80.47,80.8,37184.0,72.5498,72.8021,72.5048,72.8021,37184.0
2022-05-05 12:50:00,80.8,81.23,80.73,81.22,32686.0,72.8021,73.1895,72.739,73.1805,32686.0
2022-05-05 13:00:00,81.24,81.5,81.2,81.35,29326.0,73.1985,73.4328,73.1625,73.2977,29326.0
2022-05-05 13:10:00,81.29,81.36,80.94,81.11,23754.0,73.2436,73.3067,72.9282,73.0814,23754.0
2022-05-05 13:20:00,81.11,81.25,81.01,81.17,26114.0,73.0814,73.2076,72.9913,73.1355,26114.0
2022-05-05 13:30:00,81.1,81.18,80.94,81.08,23508.0,73.0724,73.1445,72.9282,73.0544,23508.0
2022-05-05 13:40:00,81.08,81.14,80.72,80.79,24950.0,73.0544,73.1084,72.73,72.7931,24950.0
2022-05-05 13:50:00,80.79,80.82,80.49,80.7,29900.0,72.7931,72.8201,72.5228,72.712,29900.0
2022-05-05 14:00:00,80.71,80.71,80.56,80.64,22010.0,72.721,72.721,72.5859,72.6579,22010.0
2022-05-05 14:10:00,80.69,80.86,80.52,80.83,25722.0,72.703,72.8562,72.5498,72.8291,25722.0
2022-05-05 14:20:00,80.86,80.92,80.45,80.47,31226.0,72.8562,72.9102,72.4867,72.5048,31226.0
2022-05-05 14:30:00,80.45,80.51,80.18,80.3,40954.0,72.4867,72.5408,72.2435,72.3516,40954.0
2022-05-05 14:40:00,80.29,80.48,80.22,80.44,29244.0,72.3426,72.5138,72.2795,72.4777,29244.0
2022-05-05 14:50:00,80.45,80.63,80.36,80.42,32390.0,72.4867,72.6489,72.4057,72.4597,32390.0
2022-05-05 15:00:00,80.5,80.57,80.33,80.42,24956.0,72.5318,72.5949,72.3786,72.4597,24956.0
2022-05-05 15:10:00,80.39,80.39,80.05,80.14,31274.0,72.4327,72.4327,72.1263,72.2074,31274.0
2022-05-05 15:20:00,80.13,80.24,80.0,80.05,43564.0,72.1984,72.2975,72.0813,72.1263,43564.0
2022-05-05 15:30:00,80.06,80.41,79.97,80.14,58068.0,72.1354,72.4507,72.0543,72.2074,58068.0
2022-05-05 15:40:00,80.16,80.36,80.16,80.23,102606.0,72.2255,72.4057,72.2255,72.2885,102606.0
2022-05-05 15:50:00,80.28,80.75,80.28,80.72,301934.0,72.3336,72.7571,72.3336,72.73,301934.0
2022-05-06 09:30:00,80.02,80.86,80.02,80.67,57634.0,72.0993,72.8562,72.0993,72.685,57634.0
2022-05-06 09:40:00,80.67,80.72,80.17,80.35,54522.0,72.685,72.73,72.2345,72.3966,54522.0
2022-05-06 09:50:00,80.45,80.63,80.45,80.5,50908.0,72.4867,72.6489,72.4867,72.5318,50908.0
2022-05-06 10:00:00,80.52,80.63,80.27,80.6,62198.0,72.5498,72.6489,72.3246,72.6219,62198.0
2022-05-06 10:10:00,80.6,80.66,80.41,80.52,44382.0,72.6219,72.676,72.4507,72.5498,44382.0
2022-05-06 10:20:00,80.5,80.98,80.5,80.77,38278.0,72.5318,72.9643,72.5318,72.7751,38278.0
2022-05-06 10:30:00,80.83,81.04,80.63,80.7,44030.0,72.8291,73.0183,72.6489,72.712,44030.0
2022-05-06 10:40:00,80.67,81.04,80.67,81.04,38612.0,72.685,73.0183,72.685,73.0183,38612.0
2022-05-06 10:50:00,80.97,81.38,80.86,81.33,24862.0,72.9553,73.3247,72.8562,73.2796,24862.0
2022-05-06 11:00:00,81.33,81.69,81.3,81.61,37686.0,73.2796,73.604,73.2526,73.5319,37686.0
2022-05-06 11:10:00,81.56,81.68,81.3,81.51,35266.0,73.4869,73.595,73.2526,73.4418,35266.0
2022-05-06 11:20:00,81.51,81.69,81.46,81.57,49368.0,73.4418,73.604,73.3968,73.4959,49368.0
2022-05-06 11:30:00,81.58,81.66,81.49,81.61,56806.0,73.5049,73.577,73.4238,73.5319,56806.0
2022-05-06 11:40:00,81.6,81.67,81.41,81.41,29468.0,73.5229,73.586,73.3517,73.3517,29468.0
2022-05-06 11:50:00,81.42,81.55,81.38,81.49,41428.0,73.3607,73.4779,73.3247,73.4238,41428.0
2022-05-06 12:00:00,81.51,81.86,81.39,81.83,30344.0,73.4418,73.7572,73.3337,73.7301,30344.0
2022-05-06 12:10:00,81.81,81.83,81.67,81.72,23820.0,73.7121,73.7301,73.586,73.631,23820.0
2022-05-06 12:20:00,81.7,81.92,81.69,81.89,18648.0,73.613,73.8112,73.604,73.7842,18648.0
2022-05-06 12:30:00,81.89,82.19,81.86,81.98,32110.0,73.7842,74.0545,73.7572,73.8653,32110.0
2022-05-06 12:40:00,82.02,82.26,81.92,82.18,17500.0,73.9013,74.1176,73.8112,74.0455,17500.0
2022-05-06 12:50:00,82.17,82.31,82.02,82.29,21482.0,74.0365,74.1626,73.9013,74.1446,21482.0
2022-05-06 13:00:00,82.16,82.37,82.14,82.37,22146.0,74.0275,74.2167,74.0095,74.2167,22146.0
2022-05-06 13:10:00,82.36,82.39,82.05,82.09,23522.0,74.2077,74.2347,73.9284,73.9644,23522.0
2022-05-06 13:20:00,82.11,82.11,81.96,82.0,26142.0,73.9824,73.9824,73.8473,73.8833,26142.0
2022-05-06 13:30:00,82.05,82.17,82.02,82.17,29610.0,73.9284,74.0365,73.9013,74.0365,29610.0
2022-05-06 13:40:00,82.19,82.28,82.1,82.11,27356.0,74.0545,74.1356,73.9734,73.9824,27356.0
2022-05-06 13:50:00,82.14,82.14,82.01,82.06,21324.0,74.0095,74.0095,73.8923,73.9374,21324.0
2022-05-06 14:00:00,82.04,82.13,81.82,81.85,33516.0,73.9194,74.0005,73.7211,73.7482,33516.0
2022-05-06 14:10:00,81.81,81.81,81.52,81.63,31580.0,73.7121,73.7121,73.4508,73.5499,31580.0
2022-05-06 14:20:00,81.61,81.63,81.33,81.37,19302.0,73.5319,73.5499,73.2796,73.3157,19302.0
2022-05-06 14:30:00,81.39,81.39,81.27,81.33,46940.0,73.3337,73.3337,73.2256,73.2796,46940.0
2022-05-06 14:40:00,81.35,81.59,81.34,81.59,32864.0,73.2977,73.5139,73.2887,73.5139,32864.0
2022-05-06 14:50:00,81.71,81.97,81.71,81.86,45994.0,73.622,73.8563,73.622,73.7572,45994.0
2022-05-06 15:00:00,81.89,81.94,81.53,81.63,26116.0,73.7842,73.8293,73.4598,73.5499,26116.0
2022-05-06 15:10:00,81.65,81.9,81.61,81.9,54536.0,73.568,73.7932,73.5319,73.7932,54536.0
2022-05-06 15:20:00,81.88,81.93,81.63,81.71,69698.0,73.7752,73.8203,73.5499,73.622,69698.0
2022-05-06 15:30:00,81.71,82.44,81.69,82.44,80028.0,73.622,74.2798,73.604,74.2798,80028.0
2022-05-06 15:40:00,82.44,82.8,82.4,82.77,106236.0,74.2798,74.6041,74.2437,74.5771,106236.0
2022-05-06 15:50:00,82.73,82.83,82.39,82.46,327188.0,74.5411,74.6312,74.2347,74.2978,327188.0
2022-05-09 09:30:00,81.88,81.89,81.17,81.34,96764.0,73.7752,73.7842,73.1355,73.2887,96764.0
2022-05-09 09:40:00,81.45,81.53,81.1,81.33,24218.0,73.3878,73.4598,73.0724,73.2796,24218.0
2022-05-09 09:50:00,81.31,82.14,81.19,81.92,27238.0,73.2616,74.0095,73.1535,73.8112,27238.0
2022-05-09 10:00:00,81.91,82.11,81.84,81.9,34990.0,73.8022,73.9824,73.7392,73.7932,34990.0
2022-05-09 10:10:00,81.91,82.36,81.91,82.07,70448.0,73.8022,74.2077,73.8022,73.9464,70448.0
2022-05-09 10:20:00,82.03,82.14,81.75,81.75,81094.0,73.9104,74.0095,73.6581,73.6581,81094.0
2022-05-09 10:30:00,81.81,82.16,81.67,81.74,28386.0,73.7121,74.0275,73.586,73.6491,28386.0
2022-05-09 10:40:00,81.75,82.0,81.71,82.0,25100.0,73.6581,73.8833,73.622,73.8833,25100.0
2022-05-09 10:50:00,81.94,81.95,81.45,81.46,41060.0,73.8293,73.8383,73.3878,73.3968,41060.0
2022-05-09 11:00:00,81.42,81.58,81.38,81.49,33790.0,73.3607,73.5049,73.3247,73.4238,33790.0
2022-05-09 11:10:00,81.48,81.65,81.28,81.28,64906.0,73.4148,73.568,73.2346,73.2346,64906.0
2022-05-09 11:20:00,81.28,81.33,81.07,81.1,35930.0,73.2346,73.2796,73.0454,73.0724,35930.0
2022-05-09 11:30:00,81.12,81.13,80.85,81.08,46250.0,73.0904,73.0994,72.8472,73.0544,46250.0
2022-05-09 11:40:00,81.08,81.42,81.04,81.42,17644.0,73.0544,73.3607,73.0183,73.3607,17644.0
2022-05-09 11:50:00,81.39,81.52,81.37,81.42,27078.0,73.3337,73.4508,73.3157,73.3607,27078.0
2022-05-09 12:00:00,81.39,81.39,81.25,81.32,23334.0,73.3337,73.3337,73.2076,73.2706,23334.0
2022-05-09 12:10:00,81.36,81.41,81.22,81.3,23052.0,73.3067,73.3517,73.1805,73.2526,23052.0
2022-05-09 12:20:00,81.28,81.48,81.16,81.48,28014.0,73.2346,73.4148,73.1265,73.4148,28014.0
2022-05-09 12:30:00,81.45,81.57,81.32,81.33,20792.0,73.3878,73.4959,73.2706,73.2796,20792.0
2022-05-09 12:40:00,81.34,81.35,81.12,81.14,21498.0,73.2887,73.2977,73.0904,73.1084,21498.0
2022-05-09 12:50:00,81.08,81.28,81.04,81.28,17096.0,73.0544,73.2346,73.0183,73.2346,17096.0
2022-05-09 13:00:00,81.31,81.31,81.18,81.22,22960.0,73.2616,73.2616,73.1445,73.1805,22960.0
2022-05-09 13:10:00,81.22,81.26,81.11,81.23,21208.0,73.1805,73.2166,73.0814,73.1895,21208.0
2022-05-09 13:20:00,81.21,81.21,81.01,81.15,39090.0,73.1715,73.1715,72.9913,73.1175,39090.0
2022-05-09 13:30:00,81.1,81.11,80.73,80.82,52326.0,73.0724,73.0814,72.739,72.8201,52326.0
2022-05-09 13:40:00,80.81,81.24,80.79,81.15,28242.0,72.8111,73.1985,72.7931,73.1175,28242.0
2022-05-09 13:50:00,81.16,81.2,80.86,81.09,22428.0,73.1265,73.1625,72.8562,73.0634,22428.0
2022-05-09 14:00:00,81.15,81.29,81.12,81.19,27594.0,73.1175,73.2436,73.0904,73.1535,27594.0
2022-05-09 14:10:00,81.16,81.29,81.16,81.25,15284.0,73.1265,73.2436,73.1265,73.2076,15284.0
2022-05-09 14:20:00,81.23,81.28,81.06,81.25,35050.0,73.1895,73.2346,73.0364,73.2076,35050.0
2022-05-09 14:30:00,81.21,81.38,81.05,81.27,32622.0,73.1715,73.3247,73.0274,73.2256,32622.0
2022-05-09 14:40:00,81.27,81.43,81.22,81.23,30508.0,73.2256,73.3697,73.1805,73.1895,30508.0
2022-05-09 14:50:00,81.2,81.54,81.14,81.48,18746.0,73.1625,73.4689,73.1084,73.4148,18746.0
2022-05-09 15:00:00,81.49,81.68,81.44,81.54,45838.0,73.4238,73.595,73.3788,73.4689,45838.0
2022-05-09 15:10:00,81.58,81.91,81.58,81.77,47434.0,73.5049,73.8022,73.5049,73.6761,47434.0
2022-05-09 15:20:00,81.77,81.77,81.33,81.43,43300.0,73.6761,73.6761,73.2796,73.3697,43300.0
2022-05-09 15:30:00,81.44,81.44,81.24,81.33,56160.0,73.3788,73.3788,73.1985,73.2796,56160.0
2022-05-09 15:40:00,81.31,81.31,80.94,81.02,71150.0,73.2616,73.2616,72.9282,73.0003,71150.0
2022-05-09 15:50:00,81.17,81.2,80.75,81.04,263404.0,73.1355,73.1625,72.7571,73.0183,263404.0
2022-05-10 09:30:00,81.33,81.6,81.14,81.48,59216.0,73.2796,73.5229,73.1084,73.4148,59216.0
2022-05-10 09:40:00,81.59,82.08,81.54,81.95,15808.0,73.5139,73.9554,73.4689,73.8383,15808.0
2022-05-10 09:50:00,81.9,81.95,81.68,81.94,16102.0,73.7932,73.8383,73.595,73.8293,16102.0
2022-05-10 10:00:00,81.94,82.08,81.46,81.72,24520.0,73.8293,73.9554,73.3968,73.631,24520.0
2022-05-10 10:10:00,81.73,81.88,81.22,81.3,21704.0,73.64,73.7752,73.1805,73.2526,21704.0
2022-05-10 10:20:00,81.28,81.61,81.27,81.36,14902.0,73.2346,73.5319,73.2256,73.3067,14902.0
2022-05-10 10:30:00,81.36,81.38,80.91,81.03,15910.0,73.3067,73.3247,72.9012,73.0093,15910.0
2022-05-10 10:40:00,81.03,81.08,80.64,80.65,68898.0,73.0093,73.0544,72.6579,72.6669,68898.0
2022-05-10 10:50:00,80.63,80.99,80.58,80.83,50966.0,72.6489,72.9733,72.6039,72.8291,50966.0
2022-05-10 11:00:00,80.77,80.78,80.44,80.51,41476.0,72.7751,72.7841,72.4777,72.5408,41476.0
2022-05-10 11:10:00,80.58,80.59,79.86,80.17,48928.0,72.6039,72.6129,71.9551,72.2345,48928.0
2022-05-10 11:20:00,80.16,80.36,79.82,79.86,37872.0,72.2255,72.4057,71.9191,71.9551,37872.0
2022-05-10 11:30:00,79.86,79.94,79.44,79.66,34554.0,71.9551,72.0272,71.5767,71.7749,34554.0
2022-05-10 11:40:00,79.64,79.68,79.17,79.22,28252.0,71.7569,71.793,71.3334,71.3785,28252.0
2022-05-10 11:50:00,79.11,79.42,79.03,79.35,27766.0,71.2794,71.5587,71.2073,71.4956,27766.0
2022-05-10 12:00:00,79.39,79.39,79.16,79.17,16466.0,71.5317,71.5317,71.3244,71.3334,16466.0
2022-05-10 12:10:00,79.2,79.33,79.04,79.1,20546.0,71.3605,71.4776,71.2163,71.2704,20546.0
2022-05-10 12:20:00,79.02,79.05,78.82,78.88,26598.0,71.1983,71.2253,71.0181,71.0722,26598.0
2022-05-10 12:30:00,78.89,78.92,78.6,78.76,21986.0,71.0812,71.1082,70.8199,70.964,21986.0
2022-05-10 12:40:00,78.74,78.88,78.69,78.78,23974.0,70.946,71.0722,70.901,70.982,23974.0
2022-05-10 12:50:00,78.76,78.77,78.49,78.66,26804.0,70.964,70.973,70.7208,70.8739,26804.0
2022-05-10 13:00:00,78.65,78.95,78.63,78.82,23152.0,70.8649,71.1352,70.8469,71.0181,23152.0
2022-05-10 13:10:00,78.79,78.83,78.56,78.61,18800.0,70.9911,71.0271,70.7838,70.8289,18800.0
2022-05-10 13:20:00,78.56,78.84,78.5,78.83,22170.0,70.7838,71.0361,70.7298,71.0271,22170.0
2022-05-10 13:30:00,78.85,79.08,78.72,79.08,29148.0,71.0451,71.2524,70.928,71.2524,29148.0
2022-05-10 13:40:00,79.02,79.23,78.99,79.1,26830.0,71.1983,71.3875,71.1713,71.2704,26830.0
2022-05-10 13:50:00,79.08,79.27,78.97,79.27,63656.0,71.2524,71.4235,71.1532,71.4235,63656.0
2022-05-10 14:00:00,79.35,79.54,79.26,79.3,64344.0,71.4956,71.6668,71.4145,71.4506,64344.0
2022-05-10 14:10:00,79.3,79.37,79.07,79.25,30540.0,71.4506,71.5136,71.2433,71.4055,30540.0
2022-05-10 14:20:00,79.24,79.42,79.02,79.05,21206.0,71.3965,71.5587,71.1983,71.2253,21206.0
2022-05-10 14:30:00,79.1,79.12,78.97,79.0,18376.0,71.2704,71.2884,71.1532,71.1803,18376.0
2022-05-10 14:40:00,78.96,79.22,78.89,79.01,16592.0,71.1442,71.3785,71.0812,71.1893,16592.0
2022-05-10 14:50:00,79.04,79.14,78.89,78.95,45886.0,71.2163,71.3064,71.0812,71.1352,45886.0
2022-05-10 15:00:00,78.97,79.12,78.83,78.97,44504.0,71.1532,71.2884,71.0271,71.1532,44504.0
2022-05-10 15:10:00,78.98,79.3,78.96,79.22,27040.0,71.1623,71.4506,71.1442,71.3785,27040.0
2022-05-10 15:20:00,79.23,79.25,78.87,78.88,20608.0,71.3875,71.4055,71.0631,71.0722,20608.0
2022-05-10 15:30:00,78.87,79.01,78.8,78.91,64652.0,71.0631,71.1893,71.0001,71.0992,64652.0
2022-05-10 15:40:00,78.89,79.32,78.87,79.25,55574.0,71.0812,71.4686,71.0631,71.4055,55574.0
2022-05-10 15:50:00,79.19,79.39,79.13,79.26,193462.0,71.3515,71.5317,71.2974,71.4145,193462.0
2022-05-11 09:30:00,79.55,79.8,79.27,79.37,55992.0,71.6758,71.9011,71.4235,71.5136,55992.0
2022-05-11 09:40:00,79.28,79.84,79.14,79.75,57308.0,71.4326,71.9371,71.3064,71.856,57308.0
2022-05-11 09:50:00,79.66,80.15,79.65,80.05,33928.0,71.7749,72.2164,71.7659,72.1263,33928.0
2022-05-11 10:00:00,80.08,80.39,80.08,80.18,28030.0,72.1534,72.4327,72.1534,72.2435,28030.0
2022-05-11 10:10:00,80.25,80.35,80.07,80.08,48854.0,72.3065,72.3966,72.1444,72.1534,48854.0
2022-05-11 10:20:00,80.09,80.33,80.06,80.22,46180.0,72.1624,72.3786,72.1354,72.2795,46180.0
2022-05-11 10:30:00,80.26,80.53,80.17,80.53,55388.0,72.3156,72.5588,72.2345,72.5588,55388.0
2022-05-11 10:40:00,80.56,80.78,80.45,80.76,32608.0,72.5859,72.7841,72.4867,72.7661,32608.0
2022-05-11 10:50:00,80.74,80.74,80.43,80.55,46792.0,72.748,72.748,72.4687,72.5768,46792.0
2022-05-11 11:00:00,80.53,80.63,80.42,80.59,35168.0,72.5588,72.6489,72.4597,72.6129,35168.0
2022-05-11 11:10:00,80.56,80.8,80.56,80.75,48076.0,72.5859,72.8021,72.5859,72.7571,48076.0
2022-05-11 11:20:00,80.8,80.95,80.74,80.92,30858.0,72.8021,72.9373,72.748,72.9102,30858.0
2022-05-11 11:30:00,80.89,81.2,80.89,81.13,53234.0,72.8832,73.1625,72.8832,73.0994,53234.0
2022-05-11 11:40:00,81.14,81.2,80.87,80.92,60394.0,73.1084,73.1625,72.8652,72.9102,60394.0
2022-05-11 11:50:00,80.93,80.95,80.68,80.74,59132.0,72.9192,72.9373,72.694,72.748,59132.0
2022-05-11 12:00:00,80.7,80.83,80.53,80.76,61284.0,72.712,72.8291,72.5588,72.7661,61284.0
2022-05-11 12:10:00,80.73,80.75,80.6,80.7,17278.0,72.739,72.7571,72.6219,72.712,17278.0
2022-05-11 12:20:00,80.67,80.89,80.57,80.57,146588.0,72.685,72.8832,72.5949,72.5949,146588.0
2022-05-11 12:30:00,80.51,80.9,80.47,80.86,37708.0,72.5408,72.8922,72.5048,72.8562,37708.0
2022-05-11 12:40:00,80.83,80.83,80.55,80.69,36000.0,72.8291,72.8291,72.5768,72.703,36000.0
2022-05-11 12:50:00,80.67,80.68,80.26,80.29,26634.0,72.685,72.694,72.3156,72.3426,26634.0
2022-05-11 13:00:00,80.3,80.36,80.21,80.23,26528.0,72.3516,72.4057,72.2705,72.2885,26528.0
2022-05-11 13:10:00,80.28,80.51,80.28,80.31,39984.0,72.3336,72.5408,72.3336,72.3606,39984.0
2022-05-11 13:20:00,80.31,80.38,80.16,80.24,27018.0,72.3606,72.4237,72.2255,72.2975,27018.0
2022-05-11 13:30:00,80.22,80.35,80.14,80.16,47840.0,72.2795,72.3966,72.2074,72.2255,47840.0
2022-05-11 13:40:00,80.16,80.22,79.97,80.02,58230.0,72.2255,72.2795,72.0543,72.0993,58230.0
2022-05-11 13:50:00,80.03,80.11,79.79,79.92,63060.0,72.1083,72.1804,71.8921,72.0092,63060.0
2022-05-11 14:00:00,79.89,80.06,79.89,79.95,72400.0,71.9822,72.1354,71.9822,72.0362,72400.0
2022-05-11 14:10:00,79.94,80.19,79.89,80.06,72002.0,72.0272,72.2525,71.9822,72.1354,72002.0
2022-05-11 14:20:00,80.04,80.33,79.95,80.11,79372.0,72.1173,72.3786,72.0362,72.1804,79372.0
2022-05-11 14:30:00,80.1,80.34,80.04,80.22,60740.0,72.1714,72.3876,72.1173,72.2795,60740.0
2022-05-11 14:40:00,80.21,80.42,80.2,80.3,65248.0,72.2705,72.4597,72.2615,72.3516,65248.0
2022-05-11 14:50:00,80.27,80.28,79.86,79.91,44846.0,72.3246,72.3336,71.9551,72.0002,44846.0
2022-05-11 15:00:00,79.89,79.93,79.67,79.93,56956.0,71.9822,72.0182,71.784,72.0182,56956.0
2022-05-11 15:10:00,79.92,79.94,79.67,79.82,69768.0,72.0092,72.0272,71.784,71.9191,69768.0
2022-05-11 15:20:00,79.82,79.88,79.64,79.69,67692.0,71.9191,71.9732,71.7569,71.802,67692.0
2022-05-11 15:30:00,79.7,79.74,79.36,79.42,128490.0,71.811,71.847,71.5046,71.5587,128490.0
2022-05-11 15:40:00,79.42,79.46,79.29,79.39,180460.0,71.5587,71.5947,71.4416,71.5317,180460.0
2022-05-11 15:50:00,79.4,79.48,79.23,79.42,343264.0,71.5407,71.6128,71.3875,71.5587,343264.0
2022-05-12 09:30:00,79.48,79.57,79.06,79.19,56350.0,71.6128,71.6939,71.2343,71.3515,56350.0
2022-05-12 09:40:00,79.25,79.3,78.94,79.3,22862.0,71.4055,71.4506,71.1262,71.4506,22862.0
2022-05-12 09:50:00,79.27,79.27,78.81,78.85,36220.0,71.4235,71.4235,71.0091,71.0451,36220.0
2022-05-12 10:00:00,78.86,79.18,78.6,79.15,45960.0,71.0541,71.3425,70.8199,71.3154,45960.0
2022-05-12 10:10:00,79.13,79.59,79.07,79.33,48852.0,71.2974,71.7119,71.2433,71.4776,48852.0
2022-05-12 10:20:00,79.36,79.83,79.28,79.47,51396.0,71.5046,71.9281,71.4326,71.6038,51396.0
2022-05-12 10:30:00,79.47,79.61,79.34,79.48,47078.0,71.6038,71.7299,71.4866,71.6128,47078.0
2022-05-12 10:40:00,79.46,79.47,79.14,79.22,46846.0,71.5947,71.6038,71.3064,71.3785,46846.0
2022-05-12 10:50:00,79.18,79.28,79.05,79.07,32514.0,71.3425,71.4326,71.2253,71.2433,32514.0
2022-05-12 11:00:00,79.05,79.37,78.89,79.32,57142.0,71.2253,71.5136,71.0812,71.4686,57142.0
2022-05-12 11:10:00,79.26,79.28,79.03,79.17,60722.0,71.4145,71.4326,71.2073,71.3334,60722.0
2022-05-12 11:20:00,79.17,79.18,78.85,78.96,54388.0,71.3334,71.3425,71.0451,71.1442,54388.0
2022-05-12 11:30:00,79.0,79.03,78.73,79.03,70372.0,71.1803,71.2073,70.937,71.2073,70372.0
2022-05-12 11:40:00,79.03,79.14,78.49,78.5,50052.0,71.2073,71.3064,70.7208,70.7298,50052.0
2022-05-12 11:50:00,78.44,78.54,78.23,78.33,42556.0,70.6757,70.7658,70.4865,70.5766,42556.0
2022-05-12 12:00:00,78.31,78.42,78.2,78.34,21608.0,70.5586,70.6577,70.4595,70.5856,21608.0
2022-05-12 12:10:00,78.32,78.35,78.21,78.31,21778.0,70.5676,70.5946,70.4685,70.5586,21778.0
2022-05-12 12:20:00,78.27,78.41,78.22,78.34,17924.0,70.5225,70.6487,70.4775,70.5856,17924.0
2022-05-12 12:30:00,78.3,78.33,78.17,78.17,23336.0,70.5496,70.5766,70.4324,70.4324,23336.0
2022-05-12 12:40:00,78.17,78.33,77.86,78.22,40922.0,70.4324,70.5766,70.1531,70.4775,40922.0
2022-05-12 12:50:00,78.26,78.37,78.08,78.08,15004.0,70.5135,70.6126,70.3513,70.3513,15004.0
2022-05-12 13:00:00,78.01,78.16,77.96,78.06,27944.0,70.2883,70.4234,70.2432,70.3333,27944.0
2022-05-12 13:10:00,78.1,78.36,78.1,78.22,33572.0,70.3694,70.6036,70.3694,70.4775,33572.0
2022-05-12 13:20:00,78.23,78.39,78.14,78.31,29344.0,70.4865,70.6307,70.4054,70.5586,29344.0
2022-05-12 13:30:00,78.33,78.56,78.27,78.52,36040.0,70.5766,70.7838,70.5225,70.7478,36040.0
2022-05-12 13:40:00,78.5,78.75,78.44,78.52,81668.0,70.7298,70.955,70.6757,70.7478,81668.0
2022-05-12 13:50:00,78.55,78.89,78.55,78.85,41816.0,70.7748,71.0812,70.7748,71.0451,41816.0
2022-05-12 14:00:00,78.85,78.93,78.71,78.77,70502.0,71.0451,71.1172,70.919,70.973,70502.0
2022-05-12 14:10:00,78.75,78.92,78.71,78.89,60120.0,70.955,71.1082,70.919,71.0812,60120.0
2022-05-12 14:20:00,78.89,78.99,78.76,78.92,46228.0,71.0812,71.1713,70.964,71.1082,46228.0
2022-05-12 14:30:00,78.91,79.03,78.76,78.78,39494.0,71.0992,71.2073,70.964,70.982,39494.0
2022-05-12 14:40:00,78.79,78.79,78.52,78.56,41154.0,70.9911,70.9911,70.7478,70.7838,41154.0
2022-05-12 14:50:00,78.52,78.67,78.39,78.44,30064.0,70.7478,70.8829,70.6307,70.6757,30064.0
2022-05-12 15:00:00,78.46,78.53,78.06,78.06,43208.0,70.6937,70.7568,70.3333,70.3333,43208.0
2022-05-12 15:10:00,78.05,78.5,78.03,78.49,57588.0,70.3243,70.7298,70.3063,70.7208,57588.0
2022-05-12 15:20:00,78.47,78.78,78.32,78.34,59894.0,70.7027,70.982,70.5676,70.5856,59894.0
2022-05-12 15:30:00,78.36,78.74,78.35,78.71,67406.0,70.6036,70.946,70.5946,70.919,67406.0
2022-05-12 15:40:00,78.73,78.89,78.66,78.76,94072.0,70.937,71.0812,70.8739,70.964,94072.0
2022-05-12 15:50:00,78.79,79.02,78.58,78.97,258784.0,70.9911,71.1983,70.8018,71.1532,258784.0
2022-05-13 09:30:00,79.79,80.06,79.46,79.85,82188.0,71.8921,72.1354,71.5947,71.9461,82188.0
2022-05-13 09:40:00,79.85,79.92,79.02,79.08,25250.0,71.9461,72.0092,71.1983,71.2524,25250.0
2022-05-13 09:50:00,79.04,79.27,78.97,79.25,44960.0,71.2163,71.4235,71.1532,71.4055,44960.0
2022-05-13 10:00:00,79.23,79.51,79.19,79.42,42238.0,71.3875,71.6398,71.3515,71.5587,42238.0
2022-05-13 10:10:00,79.42,79.77,79.38,79.76,54428.0,71.5587,71.8741,71.5227,71.865,54428.0
2022-05-13 10:20:00,79.79,80.02,79.77,79.8,33994.0,71.8921,72.0993,71.8741,71.9011,33994.0
2022-05-13 10:30:00,79.81,80.0,79.67,79.92,32204.0,71.9101,72.0813,71.784,72.0092,32204.0
2022-05-13 10:40:00,79.89,80.07,79.81,79.91,25606.0,71.9822,72.1444,71.9101,72.0002,25606.0
2022-05-13 10:50:00,79.88,80.05,79.88,79.97,45104.0,71.9732,72.1263,71.9732,72.0543,45104.0
2022-05-13 11:00:00,79.97,80.23,79.97,80.23,13366.0,72.0543,72.2885,72.0543,72.2885,13366.0
2022-05-13 11:10:00,80.23,80.44,80.2,80.35,47494.0,72.2885,72.4777,72.2615,72.3966,47494.0
2022-05-13 11:20:00,80.36,80.56,80.36,80.51,19046.0,72.4057,72.5859,72.4057,72.5408,19046.0
2022-05-13 11:30:00,80.51,80.67,80.49,80.64,22876.0,72.5408,72.685,72.5228,72.6579,22876.0
2022-05-13 11:40:00,80.58,80.58,80.36,80.39,22688.0,72.6039,72.6039,72.4057,72.4327,22688.0
2022-05-13 11:50:00,80.38,80.7,80.38,80.59,17420.0,72.4237,72.712,72.4237,72.6129,17420.0
2022-05-13 12:00:00,80.61,80.8,80.57,80.8,15844.0,72.6309,72.8021,72.5949,72.8021,15844.0
2022-05-13 12:10:00,80.77,80.8,80.61,80.63,10604.0,72.7751,72.8021,72.6309,72.6489,10604.0
2022-05-13 12:20:00,80.58,80.7,80.52,80.69,9180.0,72.6039,72.712,72.5498,72.703,9180.0
2022-05-13 12:30:00,80.67,80.71,80.5,80.5,11736.0,72.685,72.721,72.5318,72.5318,11736.0
2022-05-13 12:40:00,80.47,80.54,80.29,80.29,18102.0,72.5048,72.5678,72.3426,72.3426,18102.0
2022-05-13 12:50:00,80.31,80.37,80.17,80.27,24472.0,72.3606,72.4147,72.2345,72.3246,24472.0
2022-05-13 13:00:00,80.29,80.44,80.29,80.35,14048.0,72.3426,72.4777,72.3426,72.3966,14048.0
2022-05-13 13:10:00,80.31,80.32,80.19,80.28,17574.0,72.3606,72.3696,72.2525,72.3336,17574.0
2022-05-13 13:20:00,80.3,80.35,80.14,80.14,11430.0,72.3516,72.3966,72.2074,72.2074,11430.0
2022-05-13 13:30:00,80.16,80.28,80.16,80.17,15410.0,72.2255,72.3336,72.2255,72.2345,15410.0
2022-05-13 13:40:00,80.16,80.23,80.05,80.23,25104.0,72.2255,72.2885,72.1263,72.2885,25104.0
2022-05-13 13:50:00,80.22,80.35,80.16,80.16,17146.0,72.2795,72.3966,72.2255,72.2255,17146.0
2022-05-13 14:00:00,80.16,80.16,79.82,80.06,19892.0,72.2255,72.2255,71.9191,72.1354,19892.0
2022-05-13 14:10:00,80.07,80.14,79.93,80.14,40054.0,72.1444,72.2074,72.0182,72.2074,40054.0
2022-05-13 14:20:00,80.14,80.16,80.01,80.07,12762.0,72.2074,72.2255,72.0903,72.1444,12762.0
2022-05-13 14:30:00,80.06,80.29,80.05,80.14,18978.0,72.1354,72.3426,72.1263,72.2074,18978.0
2022-05-13 14:40:00,80.14,80.22,80.07,80.17,18672.0,72.2074,72.2795,72.1444,72.2345,18672.0
2022-05-13 14:50:00,80.16,80.45,80.14,80.36,48034.0,72.2255,72.4867,72.2074,72.4057,48034.0
2022-05-13 15:00:00,80.33,80.47,80.33,80.42,33796.0,72.3786,72.5048,72.3786,72.4597,33796.0
2022-05-13 15:10:00,80.42,80.53,80.36,80.49,29396.0,72.4597,72.5588,72.4057,72.5228,29396.0
2022-05-13 15:20:00,80.48,80.61,80.45,80.56,46646.0,72.5138,72.6309,72.4867,72.5859,46646.0
2022-05-13 15:30:00,80.57,80.62,80.38,80.52,42488.0,72.5949,72.6399,72.4237,72.5498,42488.0
2022-05-13 15:40:00,80.51,80.71,80.45,80.53,72158.0,72.5408,72.721,72.4867,72.5588,72158.0
2022-05-13 15:50:00,80.56,80.64,80.39,80.54,181806.0,72.5859,72.6579,72.4327,72.5678,181806.0
2022-05-16 09:30:00,80.92,81.2,80.8,81.02,77044.0,72.9102,73.1625,72.8021,73.0003,77044.0
2022-05-16 09:40:00,81.07,81.07,80.45,80.56,41770.0,73.0454,73.0454,72.4867,72.5859,41770.0
2022-05-16 09:50:00,80.51,80.67,80.27,80.55,32096.0,72.5408,72.685,72.3246,72.5768,32096.0
2022-05-16 10:00:00,80.55,80.56,80.01,80.12,31014.0,72.5768,72.5859,72.0903,72.1894,31014.0
2022-05-16 10:10:00,80.09,80.32,80.07,80.11,27918.0,72.1624,72.3696,72.1444,72.1804,27918.0
2022-05-16 10:20:00,80.11,80.38,80.11,80.35,19788.0,72.1804,72.4237,72.1804,72.3966,19788.0
2022-05-16 10:30:00,80.34,80.54,80.24,80.52,29220.0,72.3876,72.5678,72.2975,72.5498,29220.0
2022-05-16 10:40:00,80.5,80.61,80.35,80.39,13540.0,72.5318,72.6309,72.3966,72.4327,13540.0
2022-05-16 10:50:00,80.35,80.64,80.35,80.64,13564.0,72.3966,72.6579,72.3966,72.6579,13564.0
2022-05-16 11:00:00,80.66,80.71,80.56,80.67,24352.0,72.676,72.721,72.5859,72.685,24352.0
2022-05-16 11:10:00,80.66,80.67,80.44,80.5,16286.0,72.676,72.685,72.4777,72.5318,16286.0
2022-05-16 11:20:00,80.5,80.65,80.48,80.65,9408.0,72.5318,72.6669,72.5138,72.6669,9408.0
2022-05-16 11:30:00,80.58,80.64,80.43,80.61,12302.0,72.6039,72.6579,72.4687,72.6309,12302.0
2022-05-16 11:40:00,80.58,80.9,80.58,80.69,21324.0,72.6039,72.8922,72.6039,72.703,21324.0
2022-05-16 11:50:00,80.67,80.74,80.6,80.6,8262.0,72.685,72.748,72.6219,72.6219,8262.0
2022-05-16 12:00:00,80.56,80.57,80.39,80.44,16884.0,72.5859,72.5949,72.4327,72.4777,16884.0
2022-05-16 12:10:00,80.42,80.48,80.36,80.4,5984.0,72.4597,72.5138,72.4057,72.4417,5984.0
2022-05-16 12:20:00,80.38,80.56,80.37,80.48,46694.0,72.4237,72.5859,72.4147,72.5138,46694.0
2022-05-16 12:30:00,80.48,80.75,80.47,80.58,18304.0,72.5138,72.7571,72.5048,72.6039,18304.0
2022-05-16 12:40:00,80.58,80.66,80.49,80.6,18268.0,72.6039,72.676,72.5228,72.6219,18268.0
2022-05-16 12:50:00,80.58,80.66,80.48,80.64,10292.0,72.6039,72.676,72.5138,72.6579,10292.0
2022-05-16 13:00:00,80.63,80.77,80.61,80.69,10880.0,72.6489,72.7751,72.6309,72.703,10880.0
2022-05-16 13:10:00,80.72,80.85,80.67,80.67,12160.0,72.73,72.8472,72.685,72.685,12160.0
2022-05-16 13:20:00,80.66,80.85,80.64,80.85,10968.0,72.676,72.8472,72.6579,72.8472,10968.0
2022-05-16 13:30:00,80.86,80.89,80.71,80.72,16894.0,72.8562,72.8832,72.721,72.73,16894.0
2022-05-16 13:40:00,80.72,80.9,80.7,80.74,13560.0,72.73,72.8922,72.712,72.748,13560.0
2022-05-16 13:50:00,80.76,80.88,80.76,80.83,14796.0,72.7661,72.8742,72.7661,72.8291,14796.0
2022-05-16 14:00:00,80.88,80.94,80.86,80.89,11784.0,72.8742,72.9282,72.8562,72.8832,11784.0
2022-05-16 14:10:00,80.91,80.94,80.81,80.91,13580.0,72.9012,72.9282,72.8111,72.9012,13580.0
2022-05-16 14:20:00,80.85,80.95,80.85,80.89,12430.0,72.8472,72.9373,72.8472,72.8832,12430.0
2022-05-16 14:30:00,80.92,80.92,80.79,80.8,9484.0,72.9102,72.9102,72.7931,72.8021,9484.0
2022-05-16 14:40:00,80.82,80.99,80.69,80.69,21728.0,72.8201,72.9733,72.703,72.703,21728.0
2022-05-16 14:50:00,80.73,80.81,80.67,80.71,15086.0,72.739,72.8111,72.685,72.721,15086.0
2022-05-16 15:00:00,80.72,80.81,80.69,80.69,27002.0,72.73,72.8111,72.703,72.703,27002.0
2022-05-16 15:10:00,80.66,80.73,80.62,80.66,21594.0,72.676,72.739,72.6399,72.676,21594.0
2022-05-16 15:20:00,80.64,80.66,80.56,80.58,13700.0,72.6579,72.676,72.5859,72.6039,13700.0
2022-05-16 15:30:00,80.56,80.66,80.52,80.58,24618.0,72.5859,72.676,72.5498,72.6039,24618.0
2022-05-16 15:40:00,80.6,80.66,80.48,80.55,37272.0,72.6219,72.676,72.5138,72.5768,37272.0
2022-05-16 15:50:00,80.56,80.79,80.56,80.79,216066.0,72.5859,72.7931,72.5859,72.7931,216066.0
2022-05-17 09:30:00,81.1,81.1,80.33,80.33,80922.0,73.0724,73.0724,72.3786,72.3786,80922.0
2022-05-17 09:40:00,80.16,80.35,80.13,80.35,28630.0,72.2255,72.3966,72.1984,72.3966,28630.0
2022-05-17 09:50:00,80.33,80.82,80.32,80.76,30944.0,72.3786,72.8201,72.3696,72.7661,30944.0
2022-05-17 10:00:00,80.81,80.92,80.73,80.86,23558.0,72.8111,72.9102,72.739,72.8562,23558.0
2022-05-17 10:10:00,80.89,81.11,80.89,81.04,26106.0,72.8832,73.0814,72.8832,73.0183,26106.0
2022-05-17 10:20:00,81.01,81.06,80.89,81.03,40696.0,72.9913,73.0364,72.8832,73.0093,40696.0
2022-05-17 10:30:00,81.06,81.47,81.06,81.47,18622.0,73.0364,73.4058,73.0364,73.4058,18622.0
2022-05-17 10:40:00,81.45,81.49,81.28,81.47,25646.0,73.3878,73.4238,73.2346,73.4058,25646.0
2022-05-17 10:50:00,81.45,81.6,81.39,81.58,24910.0,73.3878,73.5229,73.3337,73.5049,24910.0
2022-05-17 11:00:00,81.58,81.86,81.54,81.8,65528.0,73.5049,73.7572,73.4689,73.7031,65528.0
2022-05-17 11:10:00,81.79,81.86,81.51,81.57,34632.0,73.6941,73.7572,73.4418,73.4959,34632.0
2022-05-17 11:20:00,81.53,81.58,81.39,81.53,16070.0,73.4598,73.5049,73.3337,73.4598,16070.0
2022-05-17 11:30:00,81.57,81.61,81.44,81.49,6152.0,73.4959,73.5319,73.3788,73.4238,6152.0
2022-05-17 11:40:00,81.46,81.46,81.24,81.28,17096.0,73.3968,73.3968,73.1985,73.2346,17096.0
2022-05-17 11:50:00,81.31,81.46,81.27,81.46,19408.0,73.2616,73.3968,73.2256,73.3968,19408.0
2022-05-17 12:00:00,81.44,81.54,81.43,81.54,10640.0,73.3788,73.4689,73.3697,73.4689,10640.0
2022-05-17 12:10:00,81.51,81.54,81.43,81.54,10732.0,73.4418,73.4689,73.3697,73.4689,10732.0
2022-05-17 12:20:00,81.56,81.56,81.41,81.41,16636.0,73.4869,73.4869,73.3517,73.3517,16636.0
2022-05-17 12:30:00,81.43,81.56,81.41,81.56,9720.0,73.3697,73.4869,73.3517,73.4869,9720.0
2022-05-17 12:40:00,81.52,81.75,81.51,81.75,7480.0,73.4508,73.6581,73.4418,73.6581,7480.0
2022-05-17 12:50:00,81.72,81.74,81.58,81.66,10318.0,73.631,73.6491,73.5049,73.577,10318.0
2022-05-17 13:00:00,81.63,81.73,81.58,81.67,7654.0,73.5499,73.64,73.5049,73.586,7654.0
2022-05-17 13:10:00,81.64,81.73,81.63,81.66,12200.0,73.559,73.64,73.5499,73.577,12200.0
2022-05-17 13:20:00,81.63,81.66,81.56,81.58,11920.0,73.5499,73.577,73.4869,73.5049,11920.0
2022-05-17 13:30:00,81.58,81.64,81.39,81.46,18096.0,73.5049,73.559,73.3337,73.3968,18096.0
2022-05-17 13:40:00,81.44,81.58,81.42,81.58,17656.0,73.3788,73.5049,73.3607,73.5049,17656.0
2022-05-17 13:50:00,81.58,81.67,81.47,81.47,11070.0,73.5049,73.586,73.4058,73.4058,11070.0
2022-05-17 14:00:00,81.48,81.55,81.41,81.53,15184.0,73.4148,73.4779,73.3517,73.4598,15184.0
2022-05-17 14:10:00,81.56,81.56,81.31,81.32,33802.0,73.4869,73.4869,73.2616,73.2706,33802.0
2022-05-17 14:20:00,81.31,81.31,81.11,81.24,12286.0,73.2616,73.2616,73.0814,73.1985,12286.0
2022-05-17 14:30:00,81.21,81.32,81.06,81.26,26556.0,73.1715,73.2706,73.0364,73.2166,26556.0
2022-05-17 14:40:00,81.3,81.6,81.29,81.58,26132.0,73.2526,73.5229,73.2436,73.5049,26132.0
2022-05-17 14:50:00,81.57,81.67,81.48,81.5,20580.0,73.4959,73.586,73.4148,73.4328,20580.0
2022-05-17 15:00:00,81.52,81.72,81.5,81.56,36064.0,73.4508,73.631,73.4328,73.4869,36064.0
2022-05-17 15:10:00,81.55,81.64,81.51,81.62,17274.0,73.4779,73.559,73.4418,73.5409,17274.0
2022-05-17 15:20:00,81.61,81.71,81.6,81.71,23712.0,73.5319,73.622,73.5229,73.622,23712.0
2022-05-17 15:30:00,81.7,81.7,81.58,81.61,37250.0,73.613,73.613,73.5049,73.5319,37250.0
2022-05-17 15:40:00,81.63,81.86,81.6,81.81,131456.0,73.5499,73.7572,73.5229,73.7121,131456.0
2022-05-17 15:50:00,81.83,81.96,81.77,81.95,236796.0,73.7301,73.8473,73.6761,73.8383,236796.0
2022-05-18 09:30:00,82.17,82.41,81.93,82.0,39448.0,74.0365,74.2527,73.8203,73.8833,39448.0
2022-05-18 09:40:00,81.98,82.32,81.86,82.2,37268.0,73.8653,74.1716,73.7572,74.0635,37268.0
2022-05-18 09:50:00,82.24,82.28,81.75,81.86,37198.0,74.0996,74.1356,73.6581,73.7572,37198.0
2022-05-18 10:00:00,81.91,82.13,81.73,82.13,50470.0,73.8022,74.0005,73.64,74.0005,50470.0
2022-05-18 10:10:00,82.09,82.39,82.06,82.33,29680.0,73.9644,74.2347,73.9374,74.1807,29680.0
2022-05-18 10:20:00,82.36,82.46,81.95,82.05,53478.0,74.2077,74.2978,73.8383,73.9284,53478.0
2022-05-18 10:30:00,82.08,82.37,82.07,82.34,28362.0,73.9554,74.2167,73.9464,74.1897,28362.0
2022-05-18 10:40:00,82.32,82.32,82.1,82.11,18672.0,74.1716,74.1716,73.9734,73.9824,18672.0
2022-05-18 10:50:00,82.14,82.18,82.02,82.06,61642.0,74.0095,74.0455,73.9013,73.9374,61642.0
2022-05-18 11:00:00,82.05,82.11,81.93,82.01,52682.0,73.9284,73.9824,73.8203,73.8923,52682.0
2022-05-18 11:10:00,82.0,82.02,81.94,81.96,21790.0,73.8833,73.9013,73.8293,73.8473,21790.0
2022-05-18 11:20:00,81.98,82.0,81.73,81.91,17572.0,73.8653,73.8833,73.64,73.8022,17572.0
2022-05-18 11:30:00,81.89,82.13,81.89,82.0,24324.0,73.7842,74.0005,73.7842,73.8833,24324.0
2022-05-18 11:40:00,82.04,82.08,81.96,82.06,26226.0,73.9194,73.9554,73.8473,73.9374,26226.0
2022-05-18 11:50:00,82.01,82.35,82.01,82.3,35316.0,73.8923,74.1987,73.8923,74.1536,35316.0
2022-05-18 12:00:00,82.26,82.35,82.22,82.35,23972.0,74.1176,74.1987,74.0815,74.1987,23972.0
2022-05-18 12:10:00,82.38,82.56,82.28,82.44,43078.0,74.2257,74.3879,74.1356,74.2798,43078.0
2022-05-18 12:20:00,82.52,82.65,82.52,82.54,47106.0,74.3518,74.469,74.3518,74.3699,47106.0
2022-05-18 12:30:00,82.54,82.58,82.43,82.58,24140.0,74.3699,74.4059,74.2708,74.4059,24140.0
2022-05-18 12:40:00,82.54,82.61,82.47,82.58,21344.0,74.3699,74.4329,74.3068,74.4059,21344.0
2022-05-18 12:50:00,82.61,82.62,82.5,82.52,19796.0,74.4329,74.442,74.3338,74.3518,19796.0
2022-05-18 13:00:00,82.51,82.52,82.2,82.2,50468.0,74.3428,74.3518,74.0635,74.0635,50468.0
2022-05-18 13:10:00,82.22,82.32,82.12,82.14,48748.0,74.0815,74.1716,73.9914,74.0095,48748.0
2022-05-18 13:20:00,82.16,82.28,82.12,82.19,24382.0,74.0275,74.1356,73.9914,74.0545,24382.0
2022-05-18 13:30:00,82.22,82.36,82.11,82.31,32446.0,74.0815,74.2077,73.9824,74.1626,32446.0
2022-05-18 13:40:00,82.35,82.36,82.08,82.1,30416.0,74.1987,74.2077,73.9554,73.9734,30416.0
2022-05-18 13:50:00,82.1,82.11,81.88,82.0,32570.0,73.9734,73.9824,73.7752,73.8833,32570.0
2022-05-18 14:00:00,82.04,82.04,81.9,81.98,35496.0,73.9194,73.9194,73.7932,73.8653,35496.0
2022-05-18 14:10:00,82.0,82.11,81.9,81.97,70276.0,73.8833,73.9824,73.7932,73.8563,70276.0
2022-05-18 14:20:00,81.95,82.05,81.83,82.04,66798.0,73.8383,73.9284,73.7301,73.9194,66798.0
2022-05-18 14:30:00,82.03,82.05,81.91,82.03,45892.0,73.9104,73.9284,73.8022,73.9104,45892.0
2022-05-18 14:40:00,82.03,82.11,81.89,82.01,37468.0,73.9104,73.9824,73.7842,73.8923,37468.0
2022-05-18 14:50:00,81.99,82.15,81.99,82.05,44662.0,73.8743,74.0185,73.8743,73.9284,44662.0
2022-05-18 15:00:00,82.03,82.11,81.81,81.86,68262.0,73.9104,73.9824,73.7121,73.7572,68262.0
2022-05-18 15:10:00,81.88,82.02,81.88,81.99,49666.0,73.7752,73.9013,73.7752,73.8743,49666.0
2022-05-18 15:20:00,82.0,82.02,81.52,81.52,44504.0,73.8833,73.9013,73.4508,73.4508,44504.0
2022-05-18 15:30:00,81.53,81.69,81.32,81.64,44324.0,73.4598,73.604,73.2706,73.559,44324.0
2022-05-18 15:40:00,81.66,81.69,81.16,81.21,56314.0,73.577,73.604,73.1265,73.1715,56314.0
2022-05-18 15:50:00,81.18,81.49,81.18,81.44,176862.0,73.1445,73.4238,73.1445,73.3788,176862.0
2022-05-19 09:30:00,81.21,81.33,80.61,80.81,60630.0,73.1715,73.2796,72.6309,72.8111,60630.0
2022-05-19 09:40:00,80.91,80.95,80.5,80.64,18018.0,72.9012,72.9373,72.5318,72.6579,18018.0
2022-05-19 09:50:00,80.68,80.78,80.3,80.47,41320.0,72.694,72.7841,72.3516,72.5048,41320.0
2022-05-19 10:00:00,80.46,80.67,80.31,80.35,23108.0,72.4958,72.685,72.3606,72.3966,23108.0
2022-05-19 10:10:00,80.38,80.78,80.37,80.78,32880.0,72.4237,72.7841,72.4147,72.7841,32880.0
2022-05-19 10:20:00,80.78,80.94,80.7,80.8,26036.0,72.7841,72.9282,72.712,72.8021,26036.0
2022-05-19 10:30:00,80.73,80.73,80.51,80.58,28864.0,72.739,72.739,72.5408,72.6039,28864.0
2022-05-19 10:40:00,80.58,80.58,80.39,80.46,28912.0,72.6039,72.6039,72.4327,72.4958,28912.0
2022-05-19 10:50:00,80.44,80.52,80.26,80.26,29444.0,72.4777,72.5498,72.3156,72.3156,29444.0
2022-05-19 11:00:00,80.24,80.31,79.8,79.87,14298.0,72.2975,72.3606,71.9011,71.9642,14298.0
2022-05-19 11:10:00,79.93,80.04,79.89,79.95,17674.0,72.0182,72.1173,71.9822,72.0362,17674.0
2022-05-19 11:20:00,79.89,80.04,79.83,79.94,29506.0,71.9822,72.1173,71.9281,72.0272,29506.0
2022-05-19 11:30:00,79.96,80.33,79.96,80.31,23050.0,72.0452,72.3786,72.0452,72.3606,23050.0
2022-05-19 11:40:00,80.3,80.64,80.29,80.63,13204.0,72.3516,72.6579,72.3426,72.6489,13204.0
2022-05-19 11:50:00,80.58,80.75,80.52,80.63,22786.0,72.6039,72.7571,72.5498,72.6489,22786.0
2022-05-19 12:00:00,80.67,80.67,80.47,80.61,9252.0,72.685,72.685,72.5048,72.6309,9252.0
2022-05-19 12:10:00,80.67,80.88,80.67,80.72,19052.0,72.685,72.8742,72.685,72.73,19052.0
2022-05-19 12:20:00,80.7,80.7,80.41,80.42,9210.0,72.712,72.712,72.4507,72.4597,9210.0
2022-05-19 12:30:00,80.42,80.49,80.36,80.39,15334.0,72.4597,72.5228,72.4057,72.4327,15334.0
2022-05-19 12:40:00,80.39,80.4,80.14,80.23,11060.0,72.4327,72.4417,72.2074,72.2885,11060.0
2022-05-19 12:50:00,80.23,80.45,80.23,80.43,7468.0,72.2885,72.4867,72.2885,72.4687,7468.0
2022-05-19 13:00:00,80.45,80.48,80.33,80.45,9416.0,72.4867,72.5138,72.3786,72.4867,9416.0
2022-05-19 13:10:00,80.39,80.41,80.31,80.39,14194.0,72.4327,72.4507,72.3606,72.4327,14194.0
2022-05-19 13:20:00,80.38,80.53,80.38,80.39,25482.0,72.4237,72.5588,72.4237,72.4327,25482.0
2022-05-19 13:30:00,80.41,80.58,80.37,80.55,10104.0,72.4507,72.6039,72.4147,72.5768,10104.0
2022-05-19 13:40:00,80.55,80.64,80.28,80.31,16404.0,72.5768,72.6579,72.3336,72.3606,16404.0
2022-05-19 13:50:00,80.28,80.77,80.28,80.77,21642.0,72.3336,72.7751,72.3336,72.7751,21642.0
2022-05-19 14:00:00,80.76,80.86,80.7,80.85,18420.0,72.7661,72.8562,72.712,72.8472,18420.0
2022-05-19 14:10:00,80.86,80.97,80.81,80.81,12800.0,72.8562,72.9553,72.8111,72.8111,12800.0
2022-05-19 14:20:00,80.77,80.94,80.77,80.9,14998.0,72.7751,72.9282,72.7751,72.8922,14998.0
2022-05-19 14:30:00,80.89,81.02,80.85,80.9,12454.0,72.8832,73.0003,72.8472,72.8922,12454.0
2022-05-19 14:40:00,80.79,81.06,80.75,81.01,12134.0,72.7931,73.0364,72.7571,72.9913,12134.0
2022-05-19 14:50:00,81.1,81.21,81.07,81.21,12886.0,73.0724,73.1715,73.0454,73.1715,12886.0
2022-05-19 15:00:00,81.22,81.58,81.22,81.29,20620.0,73.1805,73.5049,73.1805,73.2436,20620.0
2022-05-19 15:10:00,81.28,81.28,81.08,81.14,17532.0,73.2346,73.2346,73.0544,73.1084,17532.0
2022-05-19 15:20:00,81.12,81.14,80.95,80.96,22024.0,73.0904,73.1084,72.9373,72.9463,22024.0
2022-05-19 15:30:00,80.94,81.01,80.73,80.9,52330.0,72.9282,72.9913,72.739,72.8922,52330.0
2022-05-19 15:40:00,80.94,81.06,80.86,80.9,30956.0,72.9282,73.0364,72.8562,72.8922,30956.0
2022-05-19 15:50:00,80.98,81.17,80.85,80.95,159012.0,72.9643,73.1355,72.8472,72.9373,159012.0
2022-05-20 09:30:00,81.38,81.43,80.83,81.18,69770.0,73.3247,73.3697,72.8291,73.1445,69770.0
2022-05-20 09:40:00,81.17,81.39,81.02,81.22,11536.0,73.1355,73.3337,73.0003,73.1805,11536.0
2022-05-20 09:50:00,81.21,81.24,80.92,80.99,10774.0,73.1715,73.1985,72.9102,72.9733,10774.0
2022-05-20 10:00:00,81.03,81.05,80.67,80.68,37578.0,73.0093,73.0274,72.685,72.694,37578.0
2022-05-20 10:10:00,80.7,80.86,80.54,80.61,35558.0,72.712,72.8562,72.5678,72.6309,35558.0
2022-05-20 10:20:00,80.62,80.65,80.33,80.33,27466.0,72.6399,72.6669,72.3786,72.3786,27466.0
2022-05-20 10:30:00,80.31,80.45,80.14,80.16,24966.0,72.3606,72.4867,72.2074,72.2255,24966.0
2022-05-20 10:40:00,80.2,80.38,80.19,80.38,24328.0,72.2615,72.4237,72.2525,72.4237,24328.0
2022-05-20 10:50:00,80.36,80.36,80.15,80.22,15424.0,72.4057,72.4057,72.2164,72.2795,15424.0
2022-05-20 11:00:00,80.22,80.24,79.92,79.94,20814.0,72.2795,72.2975,72.0092,72.0272,20814.0
2022-05-20 11:10:00,79.95,80.14,79.89,80.06,13512.0,72.0362,72.2074,71.9822,72.1354,13512.0
2022-05-20 11:20:00,80.03,80.04,79.83,79.95,22566.0,72.1083,72.1173,71.9281,72.0362,22566.0
2022-05-20 11:30:00,79.95,80.03,79.9,79.98,12590.0,72.0362,72.1083,71.9912,72.0633,12590.0
2022-05-20 11:40:00,79.97,80.06,79.89,80.03,13582.0,72.0543,72.1354,71.9822,72.1083,13582.0
2022-05-20 11:50:00,80.05,80.08,79.92,79.92,18594.0,72.1263,72.1534,72.0092,72.0092,18594.0
2022-05-20 12:00:00,79.91,79.92,79.7,79.72,15432.0,72.0002,72.0092,71.811,71.829,15432.0
2022-05-20 12:10:00,79.67,79.92,79.63,79.89,22322.0,71.784,72.0092,71.7479,71.9822,22322.0
2022-05-20 12:20:00,79.88,80.03,79.87,79.95,17462.0,71.9732,72.1083,71.9642,72.0362,17462.0
2022-05-20 12:30:00,79.95,80.08,79.82,79.92,26110.0,72.0362,72.1534,71.9191,72.0092,26110.0
2022-05-20 12:40:00,79.84,80.04,79.83,80.02,18478.0,71.9371,72.1173,71.9281,72.0993,18478.0
2022-05-20 12:50:00,80.0,80.05,79.82,79.85,22160.0,72.0813,72.1263,71.9191,71.9461,22160.0
2022-05-20 13:00:00,79.83,79.88,79.63,79.63,14824.0,71.9281,71.9732,71.7479,71.7479,14824.0
2022-05-20 13:10:00,79.69,79.75,79.61,79.61,14694.0,71.802,71.856,71.7299,71.7299,14694.0
2022-05-20 13:20:00,79.61,79.7,79.57,79.67,16606.0,71.7299,71.811,71.6939,71.784,16606.0
2022-05-20 13:30:00,79.72,79.86,79.64,79.84,40480.0,71.829,71.9551,71.7569,71.9371,40480.0
2022-05-20 13:40:00,79.79,79.98,79.77,79.89,18320.0,71.8921,72.0633,71.8741,71.9822,18320.0
2022-05-20 13:50:00,79.85,79.86,79.7,79.75,23818.0,71.9461,71.9551,71.811,71.856,23818.0
2022-05-20 14:00:00,79.75,79.86,79.66,79.74,19012.0,71.856,71.9551,71.7749,71.847,19012.0
2022-05-20 14:10:00,79.76,79.83,79.61,79.71,24804.0,71.865,71.9281,71.7299,71.82,24804.0
2022-05-20 14:20:00,79.7,79.81,79.66,79.66,26316.0,71.811,71.9101,71.7749,71.7749,26316.0
2022-05-20 14:30:00,79.72,79.72,79.55,79.63,19482.0,71.829,71.829,71.6758,71.7479,19482.0
2022-05-20 14:40:00,79.63,79.81,79.61,79.81,40618.0,71.7479,71.9101,71.7299,71.9101,40618.0
2022-05-20 14:50:00,79.81,79.99,79.8,79.81,28324.0,71.9101,72.0723,71.9011,71.9101,28324.0
2022-05-20 15:00:00,79.82,79.87,79.58,79.62,30020.0,71.9191,71.9642,71.7029,71.7389,30020.0
2022-05-20 15:10:00,79.61,79.67,79.54,79.63,34116.0,71.7299,71.784,71.6668,71.7479,34116.0
2022-05-20 15:20:00,79.67,79.86,79.54,79.85,36910.0,71.784,71.9551,71.6668,71.9461,36910.0
2022-05-20 15:30:00,79.88,80.2,79.75,80.04,97532.0,71.9732,72.2615,71.856,72.1173,97532.0
2022-05-20 15:40:00,80.04,80.35,80.01,80.25,136988.0,72.1173,72.3966,72.0903,72.3065,136988.0
2022-05-20 15:50:00,80.26,80.42,80.05,80.06,435250.0,72.3156,72.4597,72.1263,72.1354,435250.0
2022-05-23 09:30:00,81.2,81.59,80.78,80.91,48652.0,73.1625,73.5139,72.7841,72.9012,48652.0
2022-05-23 09:40:00,80.82,81.03,80.64,80.8,62562.0,72.8201,73.0093,72.6579,72.8021,62562.0
2022-05-23 09:50:00,80.79,81.07,80.67,81.07,19226.0,72.7931,73.0454,72.685,73.0454,19226.0
2022-05-23 10:00:00,81.05,81.4,80.99,81.4,78554.0,73.0274,73.3427,72.9733,73.3427,78554.0
2022-05-23 10:10:00,81.39,81.46,81.2,81.32,52538.0,73.3337,73.3968,73.1625,73.2706,52538.0
2022-05-23 10:20:00,81.33,81.8,81.33,81.79,15874.0,73.2796,73.7031,73.2796,73.6941,15874.0
2022-05-23 10:30:00,81.76,81.8,81.55,81.71,22168.0,73.6671,73.7031,73.4779,73.622,22168.0
2022-05-23 10:40:00,81.75,81.77,81.67,81.77,36604.0,73.6581,73.6761,73.586,73.6761,36604.0
2022-05-23 10:50:00,81.79,81.95,81.75,81.86,18888.0,73.6941,73.8383,73.6581,73.7572,18888.0
2022-05-23 11:00:00,81.83,82.04,81.79,82.04,9620.0,73.7301,73.9194,73.6941,73.9194,9620.0
2022-05-23 11:10:00,82.06,82.14,81.99,82.08,49074.0,73.9374,74.0095,73.8743,73.9554,49074.0
2022-05-23 11:20:00,82.1,82.11,81.94,82.05,25314.0,73.9734,73.9824,73.8293,73.9284,25314.0
2022-05-23 11:30:00,82.06,82.09,82.0,82.04,13740.0,73.9374,73.9644,73.8833,73.9194,13740.0
2022-05-23 11:40:00,82.06,82.09,81.96,82.07,21360.0,73.9374,73.9644,73.8473,73.9464,21360.0
2022-05-23 11:50:00,82.04,82.07,81.97,81.97,16204.0,73.9194,73.9464,73.8563,73.8563,16204.0
2022-05-23 12:00:00,81.98,82.05,81.86,81.89,15754.0,73.8653,73.9284,73.7572,73.7842,15754.0
2022-05-23 12:10:00,81.89,81.92,81.78,81.85,16000.0,73.7842,73.8112,73.6851,73.7482,16000.0
2022-05-23 12:20:00,81.86,81.92,81.54,81.57,46982.0,73.7572,73.8112,73.4689,73.4959,46982.0
2022-05-23 12:30:00,81.57,81.64,81.53,81.58,10512.0,73.4959,73.559,73.4598,73.5049,10512.0
2022-05-23 12:40:00,81.56,81.64,81.56,81.59,20722.0,73.4869,73.559,73.4869,73.5139,20722.0
2022-05-23 12:50:00,81.57,81.66,81.48,81.66,35428.0,73.4959,73.577,73.4148,73.577,35428.0
2022-05-23 13:00:00,81.66,81.66,81.49,81.57,17870.0,73.577,73.577,73.4238,73.4959,17870.0
2022-05-23 13:10:00,81.55,81.55,81.33,81.39,23266.0,73.4779,73.4779,73.2796,73.3337,23266.0
2022-05-23 13:20:00,81.39,81.48,81.34,81.47,26972.0,73.3337,73.4148,73.2887,73.4058,26972.0
2022-05-23 13:30:00,81.51,81.6,81.45,81.57,16736.0,73.4418,73.5229,73.3878,73.4959,16736.0
2022-05-23 13:40:00,81.53,81.65,81.52,81.63,9858.0,73.4598,73.568,73.4508,73.5499,9858.0
2022-05-23 13:50:00,81.62,81.71,81.56,81.71,29072.0,73.5409,73.622,73.4869,73.622,29072.0
2022-05-23 14:00:00,81.71,81.73,81.66,81.68,11756.0,73.622,73.64,73.577,73.595,11756.0
2022-05-23 14:10:00,81.72,81.76,81.57,81.58,10952.0,73.631,73.6671,73.4959,73.5049,10952.0
2022-05-23 14:20:00,81.58,81.7,81.46,81.64,8886.0,73.5049,73.613,73.3968,73.559,8886.0
2022-05-23 14:30:00,81.67,81.83,81.63,81.81,12500.0,73.586,73.7301,73.5499,73.7121,12500.0
2022-05-23 14:40:00,81.8,81.84,81.69,81.7,14392.0,73.7031,73.7392,73.604,73.613,14392.0
2022-05-23 14:50:00,81.67,81.77,81.63,81.66,12658.0,73.586,73.6761,73.5499,73.577,12658.0
2022-05-23 15:00:00,81.65,81.89,81.64,81.87,18152.0,73.568,73.7842,73.559,73.7662,18152.0
2022-05-23 15:10:00,81.89,81.9,81.71,81.81,16666.0,73.7842,73.7932,73.622,73.7121,16666.0
2022-05-23 15:20:00,81.83,81.85,81.66,81.74,19384.0,73.7301,73.7482,73.577,73.6491,19384.0
2022-05-23 15:30:00,81.76,81.94,81.71,81.86,50384.0,73.6671,73.8293,73.622,73.7572,50384.0
2022-05-23 15:40:00,81.86,81.91,81.67,81.71,48966.0,73.7572,73.8022,73.586,73.622,48966.0
2022-05-23 15:50:00,81.71,82.0,81.71,81.93,169660.0,73.622,73.8833,73.622,73.8203,169660.0
2022-05-24 09:30:00,81.91,82.5,81.91,82.3,63868.0,73.8022,74.3338,73.8022,74.1536,63868.0
2022-05-24 09:40:00,82.34,82.64,82.29,82.46,45126.0,74.1897,74.46,74.1446,74.2978,45126.0
2022-05-24 09:50:00,82.53,82.64,82.39,82.41,14822.0,74.3609,74.46,74.2347,74.2527,14822.0
2022-05-24 10:00:00,82.4,82.58,81.95,82.02,35948.0,74.2437,74.4059,73.8383,73.9013,35948.0
2022-05-24 10:10:00,82.01,82.07,81.56,81.63,15696.0,73.8923,73.9464,73.4869,73.5499,15696.0
2022-05-24 10:20:00,81.62,81.88,81.6,81.85,76000.0,73.5409,73.7752,73.5229,73.7482,76000.0
2022-05-24 10:30:00,81.8,81.96,81.54,81.96,29776.0,73.7031,73.8473,73.4689,73.8473,29776.0
2022-05-24 10:40:00,81.89,81.92,81.63,81.63,31510.0,73.7842,73.8112,73.5499,73.5499,31510.0
2022-05-24 10:50:00,81.59,81.67,81.49,81.66,22880.0,73.5139,73.586,73.4238,73.577,22880.0
2022-05-24 11:00:00,81.67,81.85,81.63,81.85,29600.0,73.586,73.7482,73.5499,73.7482,29600.0
2022-05-24 11:10:00,81.83,81.88,81.66,81.76,39460.0,73.7301,73.7752,73.577,73.6671,39460.0
2022-05-24 11:20:00,81.74,81.87,81.61,81.87,18496.0,73.6491,73.7662,73.5319,73.7662,18496.0
2022-05-24 11:30:00,81.86,81.99,81.86,81.94,13390.0,73.7572,73.8743,73.7572,73.8293,13390.0
2022-05-24 11:40:00,81.98,82.36,81.96,82.36,18446.0,73.8653,74.2077,73.8473,74.2077,18446.0
2022-05-24 11:50:00,82.36,82.39,82.06,82.07,46852.0,74.2077,74.2347,73.9374,73.9464,46852.0
2022-05-24 12:00:00,82.07,82.14,81.95,82.13,40652.0,73.9464,74.0095,73.8383,74.0005,40652.0
2022-05-24 12:10:00,82.13,82.42,82.1,82.14,30036.0,74.0005,74.2617,73.9734,74.0095,30036.0
2022-05-24 12:20:00,82.17,82.18,81.94,81.94,49028.0,74.0365,74.0455,73.8293,73.8293,49028.0
2022-05-24 12:30:00,81.98,82.04,81.77,81.87,29094.0,73.8653,73.9194,73.6761,73.7662,29094.0
2022-05-24 12:40:00,81.91,82.11,81.91,82.11,18016.0,73.8022,73.9824,73.8022,73.9824,18016.0
2022-05-24 12:50:00,82.14,82.2,82.03,82.03,23902.0,74.0095,74.0635,73.9104,73.9104,23902.0
2022-05-24 13:00:00,82.04,82.05,81.92,81.95,13224.0,73.9194,73.9284,73.8112,73.8383,13224.0
2022-05-24 13:10:00,81.95,82.06,81.92,82.03,16830.0,73.8383,73.9374,73.8112,73.9104,16830.0
2022-05-24 13:20:00,81.99,82.04,81.93,82.01,22196.0,73.8743,73.9194,73.8203,73.8923,22196.0
2022-05-24 13:30:00,81.98,82.02,81.91,82.0,24170.0,73.8653,73.9013,73.8022,73.8833,24170.0
2022-05-24 13:40:00,82.01,82.08,81.94,82.03,27054.0,73.8923,73.9554,73.8293,73.9104,27054.0
2022-05-24 13:50:00,82.03,82.18,81.99,82.11,20528.0,73.9104,74.0455,73.8743,73.9824,20528.0
2022-05-24 14:00:00,82.12,82.16,81.97,82.14,40624.0,73.9914,74.0275,73.8563,74.0095,40624.0
2022-05-24 14:10:00,82.17,82.52,82.11,82.2,44252.0,74.0365,74.3518,73.9824,74.0635,44252.0
2022-05-24 14:20:00,82.18,82.35,82.14,82.28,38360.0,74.0455,74.1987,74.0095,74.1356,38360.0
2022-05-24 14:30:00,82.27,82.53,82.2,82.49,52806.0,74.1266,74.3609,74.0635,74.3248,52806.0
2022-05-24 14:40:00,82.5,82.5,82.1,82.15,28994.0,74.3338,74.3338,73.9734,74.0185,28994.0
2022-05-24 14:50:00,82.14,82.19,82.05,82.15,42652.0,74.0095,74.0545,73.9284,74.0185,42652.0
2022-05-24 15:00:00,82.15,82.72,82.14,82.71,34774.0,74.0185,74.5321,74.0095,74.523,34774.0
2022-05-24 15:10:00,82.74,82.88,82.73,82.76,37026.0,74.5501,74.6762,74.5411,74.5681,37026.0
2022-05-24 15:20:00,82.78,82.81,82.25,82.81,505720.0,74.5861,74.6131,74.1086,74.6131,505720.0
2022-05-24 15:30:00,82.83,83.08,82.78,83.01,69960.0,74.6312,74.8564,74.5861,74.7933,69960.0
2022-05-24 15:40:00,83.03,83.33,82.94,83.27,97198.0,74.8114,75.0817,74.7303,75.0276,97198.0
2022-05-24 15:50:00,83.31,83.36,82.85,83.06,353726.0,75.0637,75.1087,74.6492,74.8384,353726.0
2022-05-25 09:30:00,83.46,83.54,83.26,83.42,50898.0,75.1988,75.2709,75.0186,75.1628,50898.0
2022-05-25 09:40:00,83.45,83.46,83.02,83.16,54260.0,75.1898,75.1988,74.8024,74.9285,54260.0
2022-05-25 09:50:00,83.17,83.75,83.17,83.54,48964.0,74.9375,75.4601,74.9375,75.2709,48964.0
2022-05-25 10:00:00,83.57,83.57,83.24,83.32,33914.0,75.2979,75.2979,75.0006,75.0727,33914.0
2022-05-25 10:10:00,83.26,83.29,83.05,83.27,23400.0,75.0186,75.0456,74.8294,75.0276,23400.0
2022-05-25 10:20:00,83.3,83.45,83.14,83.22,18322.0,75.0546,75.1898,74.9105,74.9826,18322.0
2022-05-25 10:30:00,83.24,83.25,83.05,83.2,33470.0,75.0006,75.0096,74.8294,74.9645,33470.0
2022-05-25 10:40:00,83.19,83.25,82.96,83.16,19806.0,74.9555,75.0096,74.7483,74.9285,19806.0
2022-05-25 10:50:00,83.17,83.34,83.11,83.14,24856.0,74.9375,75.0907,74.8834,74.9105,24856.0
2022-05-25 11:00:00,83.2,83.32,83.13,83.32,22786.0,74.9645,75.0727,74.9015,75.0727,22786.0
2022-05-25 11:10:00,83.28,83.5,83.23,83.44,36868.0,75.0366,75.2348,74.9916,75.1808,36868.0
2022-05-25 11:20:00,83.46,83.69,83.45,83.68,20676.0,75.1988,75.406,75.1898,75.397,20676.0
2022-05-25 11:30:00,83.67,83.67,83.33,83.37,27398.0,75.388,75.388,75.0817,75.1177,27398.0
2022-05-25 11:40:00,83.36,83.56,83.36,83.49,26930.0,75.1087,75.2889,75.1087,75.2258,26930.0
2022-05-25 11:50:00,83.5,83.55,83.36,83.46,24386.0,75.2348,75.2799,75.1087,75.1988,24386.0
2022-05-25 12:00:00,83.47,83.49,83.27,83.3,21870.0,75.2078,75.2258,75.0276,75.0546,21870.0
2022-05-25 12:10:00,83.3,83.3,83.07,83.09,5522.0,75.0546,75.0546,74.8474,74.8654,5522.0
2022-05-25 12:20:00,83.1,83.18,83.03,83.07,15586.0,74.8744,74.9465,74.8114,74.8474,15586.0
2022-05-25 12:30:00,83.08,83.1,82.98,83.07,10802.0,74.8564,74.8744,74.7663,74.8474,10802.0
2022-05-25 12:40:00,83.04,83.18,83.03,83.11,30854.0,74.8204,74.9465,74.8114,74.8834,30854.0
2022-05-25 12:50:00,83.09,83.31,83.01,83.31,33770.0,74.8654,75.0637,74.7933,75.0637,33770.0
2022-05-25 13:00:00,83.27,83.29,83.05,83.07,12860.0,75.0276,75.0456,74.8294,74.8474,12860.0
2022-05-25 13:10:00,83.06,83.15,83.02,83.13,13242.0,74.8384,74.9195,74.8024,74.9015,13242.0
2022-05-25 13:20:00,83.11,83.15,83.03,83.14,15040.0,74.8834,74.9195,74.8114,74.9105,15040.0
2022-05-25 13:30:00,83.14,83.16,83.01,83.03,7432.0,74.9105,74.9285,74.7933,74.8114,7432.0
2022-05-25 13:40:00,83.05,83.07,82.98,83.04,5302.0,74.8294,74.8474,74.7663,74.8204,5302.0
2022-05-25 13:50:00,83.0,83.0,82.91,82.96,18504.0,74.7843,74.7843,74.7032,74.7483,18504.0
2022-05-25 14:00:00,82.92,83.2,82.7,82.81,21428.0,74.7123,74.9645,74.514,74.6131,21428.0
2022-05-25 14:10:00,82.81,83.0,82.78,82.92,20380.0,74.6131,74.7843,74.5861,74.7123,20380.0
2022-05-25 14:20:00,82.89,83.02,82.85,82.96,37614.0,74.6852,74.8024,74.6492,74.7483,37614.0
2022-05-25 14:30:00,82.96,83.01,82.83,82.83,27274.0,74.7483,74.7933,74.6312,74.6312,27274.0
2022-05-25 14:40:00,82.83,83.01,82.81,82.83,21308.0,74.6312,74.7933,74.6131,74.6312,21308.0
2022-05-25 14:50:00,82.87,82.97,82.84,82.97,17898.0,74.6672,74.7573,74.6402,74.7573,17898.0
2022-05-25 15:00:00,82.98,83.33,82.98,83.26,18668.0,74.7663,75.0817,74.7663,75.0186,18668.0
2022-05-25 15:10:00,83.32,83.37,83.05,83.19,48888.0,75.0727,75.1177,74.8294,74.9555,48888.0
2022-05-25 15:20:00,83.2,83.27,83.17,83.25,17760.0,74.9645,75.0276,74.9375,75.0096,17760.0
2022-05-25 15:30:00,83.25,83.37,83.24,83.34,26508.0,75.0096,75.1177,75.0006,75.0907,26508.0
2022-05-25 15:40:00,83.36,83.55,83.34,83.46,45290.0,75.1087,75.2799,75.0907,75.1988,45290.0
2022-05-25 15:50:00,83.42,83.5,83.26,83.35,140232.0,75.1628,75.2348,75.0186,75.0997,140232.0
2022-05-26 09:30:00,83.73,83.81,83.47,83.71,51902.0,75.4421,75.5142,75.2078,75.4241,51902.0
2022-05-26 09:40:00,83.78,83.92,83.7,83.86,11020.0,75.4871,75.6133,75.415,75.5592,11020.0
2022-05-26 09:50:00,83.83,83.85,83.64,83.73,6816.0,75.5322,75.5502,75.361,75.4421,6816.0
2022-05-26 10:00:00,83.77,83.91,83.71,83.77,20148.0,75.4781,75.6043,75.4241,75.4781,20148.0
2022-05-26 10:10:00,83.71,83.73,83.46,83.47,18486.0,75.4241,75.4421,75.1988,75.2078,18486.0
2022-05-26 10:20:00,83.49,83.72,83.42,83.71,12968.0,75.2258,75.4331,75.1628,75.4241,12968.0
2022-05-26 10:30:00,83.75,84.03,83.74,83.91,8326.0,75.4601,75.7124,75.4511,75.6043,8326.0
2022-05-26 10:40:00,83.95,84.02,83.83,83.89,12450.0,75.6403,75.7034,75.5322,75.5862,12450.0
2022-05-26 10:50:00,83.83,83.94,83.8,83.89,12550.0,75.5322,75.6313,75.5052,75.5862,12550.0
2022-05-26 11:00:00,83.86,83.86,83.67,83.72,12252.0,75.5592,75.5592,75.388,75.4331,12252.0
2022-05-26 11:10:00,83.75,83.82,83.69,83.78,9846.0,75.4601,75.5232,75.406,75.4871,9846.0
2022-05-26 11:20:00,83.77,83.81,83.38,83.4,13264.0,75.4781,75.5142,75.1267,75.1447,13264.0
2022-05-26 11:30:00,83.44,83.58,83.44,83.56,19028.0,75.1808,75.3069,75.1808,75.2889,19028.0
2022-05-26 11:40:00,83.52,83.59,83.36,83.36,16190.0,75.2529,75.3159,75.1087,75.1087,16190.0
2022-05-26 11:50:00,83.31,83.48,83.29,83.48,24606.0,75.0637,75.2168,75.0456,75.2168,24606.0
2022-05-26 12:00:00,83.43,83.49,83.31,83.32,6348.0,75.1718,75.2258,75.0637,75.0727,6348.0
2022-05-26 12:10:00,83.32,83.33,83.1,83.19,5944.0,75.0727,75.0817,74.8744,74.9555,5944.0
2022-05-26 12:20:00,83.13,83.27,83.05,83.06,20778.0,74.9015,75.0276,74.8294,74.8384,20778.0
2022-05-26 12:30:00,83.08,83.21,83.07,83.17,27144.0,74.8564,74.9736,74.8474,74.9375,27144.0
2022-05-26 12:40:00,83.19,83.3,82.96,83.01,19554.0,74.9555,75.0546,74.7483,74.7933,19554.0
2022-05-26 12:50:00,83.03,83.13,82.99,83.08,19570.0,74.8114,74.9015,74.7753,74.8564,19570.0
2022-05-26 13:00:00,83.08,83.14,83.05,83.13,17178.0,74.8564,74.9105,74.8294,74.9015,17178.0
2022-05-26 13:10:00,83.14,83.14,83.04,83.1,22264.0,74.9105,74.9105,74.8204,74.8744,22264.0
2022-05-26 13:20:00,83.07,83.15,82.94,83.02,20832.0,74.8474,74.9195,74.7303,74.8024,20832.0
2022-05-26 13:30:00,83.03,83.06,82.95,82.99,20550.0,74.8114,74.8384,74.7393,74.7753,20550.0
2022-05-26 13:40:00,82.97,82.97,82.76,82.83,17128.0,74.7573,74.7573,74.5681,74.6312,17128.0
2022-05-26 13:50:00,82.83,82.83,82.69,82.77,45044.0,74.6312,74.6312,74.505,74.5771,45044.0
2022-05-26 14:00:00,82.75,82.87,82.7,82.81,25982.0,74.5591,74.6672,74.514,74.6131,25982.0
2022-05-26 14:10:00,82.8,82.8,82.58,82.6,31822.0,74.6041,74.6041,74.4059,74.4239,31822.0
2022-05-26 14:20:00,82.6,82.73,82.6,82.63,24282.0,74.4239,74.5411,74.4239,74.451,24282.0
2022-05-26 14:30:00,82.65,82.67,82.51,82.53,20856.0,74.469,74.487,74.3428,74.3609,20856.0
2022-05-26 14:40:00,82.53,82.64,82.48,82.61,51114.0,74.3609,74.46,74.3158,74.4329,51114.0
2022-05-26 14:50:00,82.61,82.64,82.55,82.61,37272.0,74.4329,74.46,74.3789,74.4329,37272.0
2022-05-26 15:00:00,82.59,82.96,82.58,82.92,82480.0,74.4149,74.7483,74.4059,74.7123,82480.0
2022-05-26 15:10:00,82.93,82.93,82.71,82.77,33764.0,74.7213,74.7213,74.523,74.5771,33764.0
2022-05-26 15:20:00,82.74,82.74,82.56,82.64,54966.0,74.5501,74.5501,74.3879,74.46,54966.0
2022-05-26 15:30:00,82.62,82.69,82.53,82.55,104556.0,74.442,74.505,74.3609,74.3789,104556.0
2022-05-26 15:40:00,82.55,82.74,82.52,82.65,89860.0,74.3789,74.5501,74.3518,74.469,89860.0
2022-05-26 15:50:00,82.67,82.68,82.28,82.41,276204.0,74.487,74.496,74.1356,74.2527,276204.0
2022-05-27 09:30:00,82.39,82.93,82.13,82.72,156298.0,74.2347,74.7213,74.0005,74.5321,156298.0
2022-05-27 09:40:00,82.78,83.14,82.71,83.08,71750.0,74.5861,74.9105,74.523,74.8564,71750.0
2022-05-27 09:50:00,83.1,83.17,83.01,83.03,127828.0,74.8744,74.9375,74.7933,74.8114,127828.0
2022-05-27 10:00:00,83.05,83.17,83.0,83.08,38300.0,74.8294,74.9375,74.7843,74.8564,38300.0
2022-05-27 10:10:00,83.07,83.16,82.99,83.04,35252.0,74.8474,74.9285,74.7753,74.8204,35252.0
2022-05-27 10:20:00,83.11,83.56,83.1,83.49,17264.0,74.8834,75.2889,74.8744,75.2258,17264.0
2022-05-27 10:30:00,83.49,83.52,83.22,83.27,12364.0,75.2258,75.2529,74.9826,75.0276,12364.0
2022-05-27 10:40:00,83.2,83.35,83.13,83.33,14480.0,74.9645,75.0997,74.9015,75.0817,14480.0
2022-05-27 10:50:00,83.29,83.34,83.21,83.28,17372.0,75.0456,75.0907,74.9736,75.0366,17372.0
2022-05-27 11:00:00,83.27,83.28,83.14,83.21,9646.0,75.0276,75.0366,74.9105,74.9736,9646.0
2022-05-27 11:10:00,83.17,83.32,83.17,83.28,22830.0,74.9375,75.0727,74.9375,75.0366,22830.0
2022-05-27 11:20:00,83.19,83.28,83.16,83.21,17768.0,74.9555,75.0366,74.9285,74.9736,17768.0
2022-05-27 11:30:00,83.23,83.32,83.16,83.31,18424.0,74.9916,75.0727,74.9285,75.0637,18424.0
2022-05-27 11:40:00,83.27,83.42,83.27,83.37,17754.0,75.0276,75.1628,75.0276,75.1177,17754.0
2022-05-27 11:50:00,83.33,83.38,83.31,83.33,7660.0,75.0817,75.1267,75.0637,75.0817,7660.0
2022-05-27 12:00:00,83.3,83.42,83.3,83.35,16694.0,75.0546,75.1628,75.0546,75.0997,16694.0
2022-05-27 12:10:00,83.39,83.42,83.36,83.36,22514.0,75.1357,75.1628,75.1087,75.1087,22514.0
2022-05-27 12:20:00,83.38,83.38,83.24,83.3,11942.0,75.1267,75.1267,75.0006,75.0546,11942.0
2022-05-27 12:30:00,83.32,83.32,83.22,83.27,11256.0,75.0727,75.0727,74.9826,75.0276,11256.0
2022-05-27 12:40:00,83.29,83.3,83.22,83.22,6984.0,75.0456,75.0546,74.9826,74.9826,6984.0
2022-05-27 12:50:00,83.25,83.33,83.25,83.27,19992.0,75.0096,75.0817,75.0096,75.0276,19992.0
2022-05-27 13:00:00,83.24,83.34,83.24,83.29,8922.0,75.0006,75.0907,75.0006,75.0456,8922.0
2022-05-27 13:10:00,83.32,83.32,83.19,83.26,10364.0,75.0727,75.0727,74.9555,75.0186,10364.0
2022-05-27 13:20:00,83.26,83.29,83.14,83.17,17032.0,75.0186,75.0456,74.9105,74.9375,17032.0
2022-05-27 13:30:00,83.17,83.17,83.1,83.1,16272.0,74.9375,74.9375,74.8744,74.8744,16272.0
2022-05-27 13:40:00,83.06,83.12,83.03,83.05,10988.0,74.8384,74.8925,74.8114,74.8294,10988.0
2022-05-27 13:50:00,83.03,83.16,83.01,83.12,14368.0,74.8114,74.9285,74.7933,74.8925,14368.0
2022-05-27 14:00:00,83.13,83.13,83.02,83.09,10566.0,74.9015,74.9015,74.8024,74.8654,10566.0
2022-05-27 14:10:00,83.07,83.08,82.98,83.0,13522.0,74.8474,74.8564,74.7663,74.7843,13522.0
2022-05-27 14:20:00,82.98,83.01,82.94,82.95,16232.0,74.7663,74.7933,74.7303,74.7393,16232.0
2022-05-27 14:30:00,82.97,82.98,82.76,82.8,40252.0,74.7573,74.7663,74.5681,74.6041,40252.0
2022-05-27 14:40:00,82.8,82.92,82.78,82.89,28380.0,74.6041,74.7123,74.5861,74.6852,28380.0
2022-05-27 14:50:00,82.89,83.03,82.88,83.0,22554.0,74.6852,74.8114,74.6762,74.7843,22554.0
2022-05-27 15:00:00,82.98,83.16,82.98,83.13,42258.0,74.7663,74.9285,74.7663,74.9015,42258.0
2022-05-27 15:10:00,83.13,83.16,83.01,83.14,72882.0,74.9015,74.9285,74.7933,74.9105,72882.0
2022-05-27 15:20:00,83.11,83.3,83.1,83.3,41236.0,74.8834,75.0546,74.8744,75.0546,41236.0
2022-05-27 15:30:00,83.29,83.37,83.06,83.15,49904.0,75.0456,75.1177,74.8384,74.9195,49904.0
2022-05-27 15:40:00,83.13,83.23,83.11,83.14,53678.0,74.9015,74.9916,74.8834,74.9105,53678.0
2022-05-27 15:50:00,83.12,83.33,83.04,83.33,315596.0,74.8925,75.0817,74.8204,75.0817,315596.0
2022-05-31 09:30:00,82.92,82.92,82.3,82.61,79820.0,74.7123,74.7123,74.1536,74.4329,79820.0
2022-05-31 09:40:00,82.58,82.77,82.45,82.56,21262.0,74.4059,74.5771,74.2888,74.3879,21262.0
2022-05-31 09:50:00,82.6,82.83,82.3,82.3,27060.0,74.4239,74.6312,74.1536,74.1536,27060.0
2022-05-31 10:00:00,82.3,82.37,82.14,82.24,126332.0,74.1536,74.2167,74.0095,74.0996,126332.0
2022-05-31 10:10:00,82.23,82.35,82.11,82.33,27966.0,74.0906,74.1987,73.9824,74.1807,27966.0
2022-05-31 10:20:00,82.41,82.52,82.28,82.42,21448.0,74.2527,74.3518,74.1356,74.2617,21448.0
2022-05-31 10:30:00,82.41,82.47,82.21,82.28,17780.0,74.2527,74.3068,74.0725,74.1356,17780.0
2022-05-31 10:40:00,82.34,82.39,82.24,82.3,10762.0,74.1897,74.2347,74.0996,74.1536,10762.0
2022-05-31 10:50:00,82.3,82.52,82.28,82.48,16310.0,74.1536,74.3518,74.1356,74.3158,16310.0
2022-05-31 11:00:00,82.39,82.45,82.24,82.28,26998.0,74.2347,74.2888,74.0996,74.1356,26998.0
2022-05-31 11:10:00,82.24,82.3,82.17,82.21,26020.0,74.0996,74.1536,74.0365,74.0725,26020.0
2022-05-31 11:20:00,82.19,82.23,82.08,82.16,15888.0,74.0545,74.0906,73.9554,74.0275,15888.0
2022-05-31 11:30:00,82.14,82.17,82.07,82.12,10446.0,74.0095,74.0365,73.9464,73.9914,10446.0
2022-05-31 11:40:00,82.14,82.17,82.05,82.12,10904.0,74.0095,74.0365,73.9284,73.9914,10904.0
2022-05-31 11:50:00,82.11,82.33,82.11,82.31,19752.0,73.9824,74.1807,73.9824,74.1626,19752.0
2022-05-31 12:00:00,82.31,82.48,82.29,82.44,22116.0,74.1626,74.3158,74.1446,74.2798,22116.0
2022-05-31 12:10:00,82.42,82.46,82.33,82.36,14656.0,74.2617,74.2978,74.1807,74.2077,14656.0
2022-05-31 12:20:00,82.38,82.39,82.08,82.15,59254.0,74.2257,74.2347,73.9554,74.0185,59254.0
2022-05-31 12:30:00,82.14,82.22,82.11,82.16,91582.0,74.0095,74.0815,73.9824,74.0275,91582.0
2022-05-31 12:40:00,82.17,82.24,82.05,82.11,119136.0,74.0365,74.0996,73.9284,73.9824,119136.0
2022-05-31 12:50:00,82.11,82.15,82.05,82.08,182206.0,73.9824,74.0185,73.9284,73.9554,182206.0
2022-05-31 13:00:00,82.08,82.11,81.96,82.08,65878.0,73.9554,73.9824,73.8473,73.9554,65878.0
2022-05-31 13:10:00,82.07,82.09,81.98,82.05,22436.0,73.9464,73.9644,73.8653,73.9284,22436.0
2022-05-31 13:20:00,82.05,82.1,81.98,82.02,134288.0,73.9284,73.9734,73.8653,73.9013,134288.0
2022-05-31 13:30:00,82.0,82.19,82.0,82.14,28074.0,73.8833,74.0545,73.8833,74.0095,28074.0
2022-05-31 13:40:00,82.12,82.21,82.11,82.18,32942.0,73.9914,74.0725,73.9824,74.0455,32942.0
2022-05-31 13:50:00,82.16,82.42,82.14,82.4,54212.0,74.0275,74.2617,74.0095,74.2437,54212.0
2022-05-31 14:00:00,82.41,82.78,82.39,82.66,25124.0,74.2527,74.5861,74.2347,74.478,25124.0
2022-05-31 14:10:00,82.69,82.69,82.53,82.66,24454.0,74.505,74.505,74.3609,74.478,24454.0
2022-05-31 14:20:00,82.67,82.67,82.53,82.61,16310.0,74.487,74.487,74.3609,74.4329,16310.0
2022-05-31 14:30:00,82.62,82.74,82.61,82.74,13414.0,74.442,74.5501,74.4329,74.5501,13414.0
2022-05-31 14:40:00,82.72,82.74,82.49,82.5,11494.0,74.5321,74.5501,74.3248,74.3338,11494.0
2022-05-31 14:50:00,82.5,82.51,82.25,82.33,36120.0,74.3338,74.3428,74.1086,74.1807,36120.0
2022-05-31 15:00:00,82.31,82.31,82.12,82.21,19400.0,74.1626,74.1626,73.9914,74.0725,19400.0
2022-05-31 15:10:00,82.2,82.51,82.2,82.33,30320.0,74.0635,74.3428,74.0635,74.1807,30320.0
2022-05-31 15:20:00,82.36,82.47,82.33,82.41,26312.0,74.2077,74.3068,74.1807,74.2527,26312.0
2022-05-31 15:30:00,82.39,82.48,82.22,82.25,53110.0,74.2347,74.3158,74.0815,74.1086,53110.0
2022-05-31 15:40:00,82.24,82.24,81.94,81.94,92276.0,74.0996,74.0996,73.8293,73.8293,92276.0
2022-05-31 15:50:00,81.95,82.26,81.72,81.96,593022.0,73.8383,74.1176,73.631,73.8473,593022.0
2022-06-01 09:30:00,82.27,82.27,81.82,81.82,69600.0,74.1266,74.1266,73.7211,73.7211,69600.0
2022-06-01 09:40:00,81.83,81.83,81.55,81.57,14404.0,73.7301,73.7301,73.4779,73.4959,14404.0
2022-06-01 09:50:00,81.6,81.85,81.57,81.75,6554.0,73.5229,73.7482,73.4959,73.6581,6554.0
2022-06-01 10:00:00,81.81,81.81,81.67,81.75,53056.0,73.7121,73.7121,73.586,73.6581,53056.0
2022-06-01 10:10:00,81.72,81.81,81.63,81.68,17854.0,73.631,73.7121,73.5499,73.595,17854.0
2022-06-01 10:20:00,81.66,81.69,81.58,81.65,17846.0,73.577,73.604,73.5049,73.568,17846.0
2022-06-01 10:30:00,81.63,81.76,81.5,81.67,23676.0,73.5499,73.6671,73.4328,73.586,23676.0
2022-06-01 10:40:00,81.64,81.67,81.45,81.5,47708.0,73.559,73.586,73.3878,73.4328,47708.0
2022-06-01 10:50:00,81.5,81.72,81.49,81.7,14592.0,73.4328,73.631,73.4238,73.613,14592.0
2022-06-01 11:00:00,81.69,81.7,81.56,81.58,22010.0,73.604,73.613,73.4869,73.5049,22010.0
2022-06-01 11:10:00,81.6,81.62,81.47,81.5,30768.0,73.5229,73.5409,73.4058,73.4328,30768.0
2022-06-01 11:20:00,81.52,81.53,81.35,81.48,17958.0,73.4508,73.4598,73.2977,73.4148,17958.0
2022-06-01 11:30:00,81.48,81.55,81.42,81.53,16326.0,73.4148,73.4779,73.3607,73.4598,16326.0
2022-06-01 11:40:00,81.52,81.53,81.24,81.24,24938.0,73.4508,73.4598,73.1985,73.1985,24938.0
2022-06-01 11:50:00,81.22,81.36,81.22,81.35,8692.0,73.1805,73.3067,73.1805,73.2977,8692.0
2022-06-01 12:00:00,81.36,81.52,81.33,81.52,17440.0,73.3067,73.4508,73.2796,73.4508,17440.0
2022-06-01 12:10:00,81.51,81.55,81.46,81.53,9688.0,73.4418,73.4779,73.3968,73.4598,9688.0
2022-06-01 12:20:00,81.53,81.56,81.35,81.38,15656.0,73.4598,73.4869,73.2977,73.3247,15656.0
2022-06-01 12:30:00,81.38,81.51,81.38,81.47,12650.0,73.3247,73.4418,73.3247,73.4058,12650.0
2022-06-01 12:40:00,81.46,81.48,81.3,81.32,29380.0,73.3968,73.4148,73.2526,73.2706,29380.0
2022-06-01 12:50:00,81.32,81.39,81.29,81.32,13748.0,73.2706,73.3337,73.2436,73.2706,13748.0
2022-06-01 13:00:00,81.3,81.45,81.29,81.45,15226.0,73.2526,73.3878,73.2436,73.3878,15226.0
2022-06-01 13:10:00,81.42,81.5,81.36,81.49,43420.0,73.3607,73.4328,73.3067,73.4238,43420.0
2022-06-01 13:20:00,81.48,81.64,81.48,81.54,44504.0,73.4148,73.559,73.4148,73.4689,44504.0
2022-06-01 13:30:00,81.55,81.72,81.55,81.66,51376.0,73.4779,73.631,73.4779,73.577,51376.0
2022-06-01 13:40:00,81.66,81.68,81.58,81.63,46120.0,73.577,73.595,73.5049,73.5499,46120.0
2022-06-01 13:50:00,81.63,81.63,81.5,81.55,20290.0,73.5499,73.5499,73.4328,73.4779,20290.0
2022-06-01 14:00:00,81.54,81.67,81.53,81.6,24938.0,73.4689,73.586,73.4598,73.5229,24938.0
2022-06-01 14:10:00,81.61,81.61,81.52,81.58,14664.0,73.5319,73.5319,73.4508,73.5049,14664.0
2022-06-01 14:20:00,81.57,81.79,81.56,81.66,35098.0,73.4959,73.6941,73.4869,73.577,35098.0
2022-06-01 14:30:00,81.67,81.82,81.67,81.78,18184.0,73.586,73.7211,73.586,73.6851,18184.0
2022-06-01 14:40:00,81.76,81.92,81.74,81.78,36344.0,73.6671,73.8112,73.6491,73.6851,36344.0
2022-06-01 14:50:00,81.79,81.81,81.7,81.74,37118.0,73.6941,73.7121,73.613,73.6491,37118.0
2022-06-01 15:00:00,81.75,81.86,81.72,81.82,69736.0,73.6581,73.7572,73.631,73.7211,69736.0
2022-06-01 15:10:00,81.8,81.94,81.79,81.94,49208.0,73.7031,73.8293,73.6941,73.8293,49208.0
2022-06-01 15:20:00,81.95,82.08,81.95,82.03,19398.0,73.8383,73.9554,73.8383,73.9104,19398.0
2022-06-01 15:30:00,82.04,82.08,81.97,82.08,46162.0,73.9194,73.9554,73.8563,73.9554,46162.0
2022-06-01 15:40:00,82.07,82.07,81.94,82.06,64604.0,73.9464,73.9464,73.8293,73.9374,64604.0
2022-06-01 15:50:00,82.06,82.1,81.64,81.75,222294.0,73.9374,73.9734,73.559,73.6581,222294.0
2022-06-02 09:30:00,82.08,82.08,81.47,81.56,41956.0,73.9554,73.9554,73.4058,73.4869,41956.0
2022-06-02 09:40:00,81.44,81.44,80.92,80.92,20990.0,73.3788,73.3788,72.9102,72.9102,20990.0
2022-06-02 09:50:00,80.92,81.04,80.39,80.39,17378.0,72.9102,73.0183,72.4327,72.4327,17378.0
2022-06-02 10:00:00,80.42,80.42,79.96,80.11,31698.0,72.4597,72.4597,72.0452,72.1804,31698.0
2022-06-02 10:10:00,80.21,80.48,80.14,80.33,12282.0,72.2705,72.5138,72.2074,72.3786,12282.0
2022-06-02 10:20:00,80.36,80.36,79.97,80.04,24614.0,72.4057,72.4057,72.0543,72.1173,24614.0
2022-06-02 10:30:00,80.07,80.42,80.07,80.42,11142.0,72.1444,72.4597,72.1444,72.4597,11142.0
2022-06-02 10:40:00,80.43,80.61,80.43,80.55,12452.0,72.4687,72.6309,72.4687,72.5768,12452.0
2022-06-02 10:50:00,80.55,80.55,80.41,80.52,8020.0,72.5768,72.5768,72.4507,72.5498,8020.0
2022-06-02 11:00:00,80.56,80.8,80.5,80.68,21154.0,72.5859,72.8021,72.5318,72.694,21154.0
2022-06-02 11:10:00,80.7,80.72,80.62,80.63,11098.0,72.712,72.73,72.6399,72.6489,11098.0
2022-06-02 11:20:00,80.62,80.79,80.61,80.74,10746.0,72.6399,72.7931,72.6309,72.748,10746.0
2022-06-02 11:30:00,80.77,80.84,80.7,80.82,23070.0,72.7751,72.8381,72.712,72.8201,23070.0
2022-06-02 11:40:00,80.82,81.13,80.81,81.13,20128.0,72.8201,73.0994,72.8111,73.0994,20128.0
2022-06-02 11:50:00,81.11,81.16,80.93,80.93,24180.0,73.0814,73.1265,72.9192,72.9192,24180.0
2022-06-02 12:00:00,80.97,80.97,80.83,80.93,65860.0,72.9553,72.9553,72.8291,72.9192,65860.0
2022-06-02 12:10:00,80.95,81.06,80.9,81.03,19034.0,72.9373,73.0364,72.8922,73.0093,19034.0
2022-06-02 12:20:00,81.04,81.14,81.04,81.11,57350.0,73.0183,73.1084,73.0183,73.0814,57350.0
2022-06-02 12:30:00,81.1,81.23,81.08,81.19,61424.0,73.0724,73.1895,73.0544,73.1535,61424.0
2022-06-02 12:40:00,81.17,81.19,81.04,81.04,32218.0,73.1355,73.1535,73.0183,73.0183,32218.0
2022-06-02 12:50:00,81.06,81.18,81.04,81.14,43138.0,73.0364,73.1445,73.0183,73.1084,43138.0
2022-06-02 13:00:00,81.14,81.18,81.05,81.07,31254.0,73.1084,73.1445,73.0274,73.0454,31254.0
2022-06-02 13:10:00,81.05,81.05,80.74,80.82,38458.0,73.0274,73.0274,72.748,72.8201,38458.0
2022-06-02 13:20:00,80.82,80.93,80.77,80.83,9270.0,72.8201,72.9192,72.7751,72.8291,9270.0
2022-06-02 13:30:00,80.83,80.92,80.81,80.85,11832.0,72.8291,72.9102,72.8111,72.8472,11832.0
2022-06-02 13:40:00,80.83,81.08,80.77,81.08,18078.0,72.8291,73.0544,72.7751,73.0544,18078.0
2022-06-02 13:50:00,81.08,81.1,80.92,80.98,12148.0,73.0544,73.0724,72.9102,72.9643,12148.0
2022-06-02 14:00:00,80.97,81.02,80.88,80.99,10394.0,72.9553,73.0003,72.8742,72.9733,10394.0
2022-06-02 14:10:00,81.03,81.1,81.01,81.1,13120.0,73.0093,73.0724,72.9913,73.0724,13120.0
2022-06-02 14:20:00,81.07,81.14,81.06,81.1,21664.0,73.0454,73.1084,73.0364,73.0724,21664.0
2022-06-02 14:30:00,81.1,81.16,81.07,81.11,23422.0,73.0724,73.1265,73.0454,73.0814,23422.0
2022-06-02 14:40:00,81.1,81.17,81.07,81.08,18804.0,73.0724,73.1355,73.0454,73.0544,18804.0
2022-06-02 14:50:00,81.08,81.11,81.04,81.06,16636.0,73.0544,73.0814,73.0183,73.0364,16636.0
2022-06-02 15:00:00,81.06,81.17,81.05,81.13,38630.0,73.0364,73.1355,73.0274,73.0994,38630.0
2022-06-02 15:10:00,81.1,81.17,81.08,81.17,22052.0,73.0724,73.1355,73.0544,73.1355,22052.0
2022-06-02 15:20:00,81.15,81.3,81.11,81.28,28056.0,73.1175,73.2526,73.0814,73.2346,28056.0
2022-06-02 15:30:00,81.29,81.41,81.2,81.28,52972.0,73.2436,73.3517,73.1625,73.2346,52972.0
2022-06-02 15:40:00,81.28,81.4,81.28,81.36,67624.0,73.2346,73.3427,73.2346,73.3067,67624.0
2022-06-02 15:50:00,81.36,81.55,81.36,81.4,275248.0,73.3067,73.4779,73.3067,73.3427,275248.0
2022-06-03 09:30:00,81.21,81.4,81.11,81.22,30948.0,73.1715,73.3427,73.0814,73.1805,30948.0
2022-06-03 09:40:00,81.11,81.18,80.75,80.82,21164.0,73.0814,73.1445,72.7571,72.8201,21164.0
2022-06-03 09:50:00,80.89,80.94,80.76,80.8,14838.0,72.8832,72.9282,72.7661,72.8021,14838.0
2022-06-03 10:00:00,80.72,80.87,80.63,80.85,28526.0,72.73,72.8652,72.6489,72.8472,28526.0
2022-06-03 10:10:00,80.75,81.04,80.7,80.98,33348.0,72.7571,73.0183,72.712,72.9643,33348.0
2022-06-03 10:20:00,81.0,81.01,80.79,80.86,18972.0,72.9823,72.9913,72.7931,72.8562,18972.0
2022-06-03 10:30:00,80.83,81.14,80.82,80.96,45272.0,72.8291,73.1084,72.8201,72.9463,45272.0
2022-06-03 10:40:00,80.88,80.88,80.72,80.72,10650.0,72.8742,72.8742,72.73,72.73,10650.0
2022-06-03 10:50:00,80.75,80.86,80.75,80.81,30886.0,72.7571,72.8562,72.7571,72.8111,30886.0
2022-06-03 11:00:00,80.81,80.85,80.63,80.67,29552.0,72.8111,72.8472,72.6489,72.685,29552.0
2022-06-03 11:10:00,80.67,80.67,80.55,80.64,27136.0,72.685,72.685,72.5768,72.6579,27136.0
2022-06-03 11:20:00,80.66,80.78,80.66,80.76,15088.0,72.676,72.7841,72.676,72.7661,15088.0
2022-06-03 11:30:00,80.74,80.77,80.61,80.77,12852.0,72.748,72.7751,72.6309,72.7751,12852.0
2022-06-03 11:40:00,80.75,80.77,80.49,80.49,60194.0,72.7571,72.7751,72.5228,72.5228,60194.0
2022-06-03 11:50:00,80.45,80.58,80.39,80.57,63872.0,72.4867,72.6039,72.4327,72.5949,63872.0
2022-06-03 12:00:00,80.59,80.69,80.52,80.67,25422.0,72.6129,72.703,72.5498,72.685,25422.0
2022-06-03 12:10:00,80.64,80.73,80.57,80.57,49660.0,72.6579,72.739,72.5949,72.5949,49660.0
2022-06-03 12:20:00,80.58,80.74,80.58,80.74,31484.0,72.6039,72.748,72.6039,72.748,31484.0
2022-06-03 12:30:00,80.75,80.85,80.7,80.83,26762.0,72.7571,72.8472,72.712,72.8291,26762.0
2022-06-03 12:40:00,80.82,80.86,80.66,80.66,15194.0,72.8201,72.8562,72.676,72.676,15194.0
2022-06-03 12:50:00,80.64,80.74,80.62,80.72,17210.0,72.6579,72.748,72.6399,72.73,17210.0
2022-06-03 13:00:00,80.72,80.85,80.72,80.75,23706.0,72.73,72.8472,72.73,72.7571,23706.0
2022-06-03 13:10:00,80.75,80.79,80.5,80.53,25758.0,72.7571,72.7931,72.5318,72.5588,25758.0
2022-06-03 13:20:00,80.58,80.61,80.5,80.54,24646.0,72.6039,72.6309,72.5318,72.5678,24646.0
2022-06-03 13:30:00,80.5,80.62,80.48,80.55,36710.0,72.5318,72.6399,72.5138,72.5768,36710.0
2022-06-03 13:40:00,80.54,80.55,80.39,80.49,14582.0,72.5678,72.5768,72.4327,72.5228,14582.0
2022-06-03 13:50:00,80.5,80.52,80.45,80.46,17314.0,72.5318,72.5498,72.4867,72.4958,17314.0
2022-06-03 14:00:00,80.44,80.53,80.37,80.47,12806.0,72.4777,72.5588,72.4147,72.5048,12806.0
2022-06-03 14:10:00,80.49,80.58,80.48,80.53,21944.0,72.5228,72.6039,72.5138,72.5588,21944.0
2022-06-03 14:20:00,80.53,80.53,80.44,80.52,28682.0,72.5588,72.5588,72.4777,72.5498,28682.0
2022-06-03 14:30:00,80.52,80.52,80.36,80.42,31590.0,72.5498,72.5498,72.4057,72.4597,31590.0
2022-06-03 14:40:00,80.42,80.52,80.41,80.5,29852.0,72.4597,72.5498,72.4507,72.5318,29852.0
2022-06-03 14:50:00,80.49,80.52,80.42,80.48,25292.0,72.5228,72.5498,72.4597,72.5138,25292.0
2022-06-03 15:00:00,80.48,80.52,80.37,80.42,26318.0,72.5138,72.5498,72.4147,72.4597,26318.0
2022-06-03 15:10:00,80.4,80.42,80.25,80.28,28832.0,72.4417,72.4597,72.3065,72.3336,28832.0
2022-06-03 15:20:00,80.28,80.31,80.16,80.29,42372.0,72.3336,72.3606,72.2255,72.3426,42372.0
2022-06-03 15:30:00,80.3,80.33,80.18,80.29,54428.0,72.3516,72.3786,72.2435,72.3426,54428.0
2022-06-03 15:40:00,80.29,80.3,80.02,80.06,99388.0,72.3426,72.3516,72.0993,72.1354,99388.0
2022-06-03 15:50:00,80.04,80.28,80.0,80.12,408180.0,72.1173,72.3336,72.0813,72.1894,408180.0
2022-06-06 09:30:00,80.39,80.64,80.19,80.49,46648.0,72.4327,72.6579,72.2525,72.5228,46648.0
2022-06-06 09:40:00,80.49,80.6,80.41,80.43,30324.0,72.5228,72.6219,72.4507,72.4687,30324.0
2022-06-06 09:50:00,80.4,80.44,80.21,80.31,18702.0,72.4417,72.4777,72.2705,72.3606,18702.0
2022-06-06 10:00:00,80.24,80.66,80.24,80.65,13376.0,72.2975,72.676,72.2975,72.6669,13376.0
2022-06-06 10:10:00,80.73,80.98,80.62,80.62,15070.0,72.739,72.9643,72.6399,72.6399,15070.0
2022-06-06 10:20:00,80.63,80.66,80.41,80.49,19890.0,72.6489,72.676,72.4507,72.5228,19890.0
2022-06-06 10:30:00,80.51,80.61,80.46,80.56,13904.0,72.5408,72.6309,72.4958,72.5859,13904.0
2022-06-06 10:40:00,80.56,80.69,80.55,80.68,19378.0,72.5859,72.703,72.5768,72.694,19378.0
2022-06-06 10:50:00,80.67,80.86,80.66,80.79,17774.0,72.685,72.8562,72.676,72.7931,17774.0
2022-06-06 11:00:00,80.79,81.03,80.78,81.01,12316.0,72.7931,73.0093,72.7841,72.9913,12316.0
2022-06-06 11:10:00,80.95,81.05,80.91,80.91,20308.0,72.9373,73.0274,72.9012,72.9012,20308.0
2022-06-06 11:20:00,80.83,80.93,80.81,80.86,14652.0,72.8291,72.9192,72.8111,72.8562,14652.0
2022-06-06 11:30:00,80.84,81.0,80.81,80.92,14216.0,72.8381,72.9823,72.8111,72.9102,14216.0
2022-06-06 11:40:00,80.96,80.98,80.88,80.93,11058.0,72.9463,72.9643,72.8742,72.9192,11058.0
2022-06-06 11:50:00,80.86,80.96,80.84,80.93,8596.0,72.8562,72.9463,72.8381,72.9192,8596.0
2022-06-06 12:00:00,80.93,80.95,80.77,80.82,8826.0,72.9192,72.9373,72.7751,72.8201,8826.0
2022-06-06 12:10:00,80.81,80.89,80.74,80.89,14470.0,72.8111,72.8832,72.748,72.8832,14470.0
2022-06-06 12:20:00,80.86,80.88,80.69,80.73,15558.0,72.8562,72.8742,72.703,72.739,15558.0
2022-06-06 12:30:00,80.71,80.8,80.7,80.74,6218.0,72.721,72.8021,72.712,72.748,6218.0
2022-06-06 12:40:00,80.73,80.79,80.69,80.7,4838.0,72.739,72.7931,72.703,72.712,4838.0
2022-06-06 12:50:00,80.66,80.78,80.62,80.78,12214.0,72.676,72.7841,72.6399,72.7841,12214.0
2022-06-06 13:00:00,80.79,80.8,80.69,80.76,9804.0,72.7931,72.8021,72.703,72.7661,9804.0
2022-06-06 13:10:00,80.77,80.84,80.72,80.82,10824.0,72.7751,72.8381,72.73,72.8201,10824.0
2022-06-06 13:20:00,80.8,80.82,80.62,80.62,7458.0,72.8021,72.8201,72.6399,72.6399,7458.0
2022-06-06 13:30:00,80.63,80.77,80.61,80.73,10188.0,72.6489,72.7751,72.6309,72.739,10188.0
2022-06-06 13:40:00,80.78,80.86,80.74,80.81,9174.0,72.7841,72.8562,72.748,72.8111,9174.0
2022-06-06 13:50:00,80.8,80.86,80.75,80.81,16240.0,72.8021,72.8562,72.7571,72.8111,16240.0
2022-06-06 14:00:00,80.77,80.81,80.72,80.78,16080.0,72.7751,72.8111,72.73,72.7841,16080.0
2022-06-06 14:10:00,80.78,80.79,80.67,80.71,19222.0,72.7841,72.7931,72.685,72.721,19222.0
2022-06-06 14:20:00,80.72,80.74,80.51,80.53,15320.0,72.73,72.748,72.5408,72.5588,15320.0
2022-06-06 14:30:00,80.5,80.6,80.42,80.57,13756.0,72.5318,72.6219,72.4597,72.5949,13756.0
2022-06-06 14:40:00,80.57,80.58,80.49,80.57,17518.0,72.5949,72.6039,72.5228,72.5949,17518.0
2022-06-06 14:50:00,80.55,80.64,80.47,80.62,13090.0,72.5768,72.6579,72.5048,72.6399,13090.0
2022-06-06 15:00:00,80.63,80.72,80.54,80.55,21460.0,72.6489,72.73,72.5678,72.5768,21460.0
2022-06-06 15:10:00,80.54,80.56,80.46,80.48,32052.0,72.5678,72.5859,72.4958,72.5138,32052.0
2022-06-06 15:20:00,80.46,80.54,80.41,80.5,16416.0,72.4958,72.5678,72.4507,72.5318,16416.0
2022-06-06 15:30:00,80.49,80.56,80.47,80.49,42362.0,72.5228,72.5859,72.5048,72.5228,42362.0
2022-06-06 15:40:00,80.5,80.58,80.48,80.5,58050.0,72.5318,72.6039,72.5138,72.5318,58050.0
2022-06-06 15:50:00,80.53,80.64,80.5,80.58,202970.0,72.5588,72.6579,72.5318,72.6039,202970.0
2022-06-07 09:30:00,80.42,80.47,80.11,80.11,46486.0,72.4597,72.5048,72.1804,72.1804,46486.0
2022-06-07 09:40:00,80.09,80.42,79.94,80.27,15772.0,72.1624,72.4597,72.0272,72.3246,15772.0
2022-06-07 09:50:00,80.23,80.58,80.23,80.31,19092.0,72.2885,72.6039,72.2885,72.3606,19092.0
2022-06-07 10:00:00,80.31,80.36,80.21,80.28,58860.0,72.3606,72.4057,72.2705,72.3336,58860.0
2022-06-07 10:10:00,80.21,80.3,80.06,80.3,13298.0,72.2705,72.3516,72.1354,72.3516,13298.0
2022-06-07 10:20:00,80.3,80.49,80.21,80.46,52588.0,72.3516,72.5228,72.2705,72.4958,52588.0
2022-06-07 10:30:00,80.52,80.86,80.48,80.77,14308.0,72.5498,72.8562,72.5138,72.7751,14308.0
2022-06-07 10:40:00,80.77,80.91,80.75,80.8,14340.0,72.7751,72.9012,72.7571,72.8021,14340.0
2022-06-07 10:50:00,80.83,80.98,80.79,80.96,20684.0,72.8291,72.9643,72.7931,72.9463,20684.0
2022-06-07 11:00:00,80.94,81.01,80.93,80.97,18010.0,72.9282,72.9913,72.9192,72.9553,18010.0
2022-06-07 11:10:00,81.01,81.16,80.95,81.05,14298.0,72.9913,73.1265,72.9373,73.0274,14298.0
2022-06-07 11:20:00,81.04,81.05,80.91,80.92,11560.0,73.0183,73.0274,72.9012,72.9102,11560.0
2022-06-07 11:30:00,80.92,81.07,80.87,81.0,23778.0,72.9102,73.0454,72.8652,72.9823,23778.0
2022-06-07 11:40:00,80.99,81.05,80.89,80.89,13070.0,72.9733,73.0274,72.8832,72.8832,13070.0
2022-06-07 11:50:00,80.89,81.02,80.82,80.95,19650.0,72.8832,73.0003,72.8201,72.9373,19650.0
2022-06-07 12:00:00,80.96,81.07,80.86,80.88,13662.0,72.9463,73.0454,72.8562,72.8742,13662.0
2022-06-07 12:10:00,80.89,80.89,80.7,80.74,15824.0,72.8832,72.8832,72.712,72.748,15824.0
2022-06-07 12:20:00,80.74,80.88,80.74,80.88,13234.0,72.748,72.8742,72.748,72.8742,13234.0
2022-06-07 12:30:00,80.91,80.99,80.86,80.99,13056.0,72.9012,72.9733,72.8562,72.9733,13056.0
2022-06-07 12:40:00,81.01,81.03,80.97,81.0,9052.0,72.9913,73.0093,72.9553,72.9823,9052.0
2022-06-07 12:50:00,81.02,81.06,80.97,80.98,14946.0,73.0003,73.0364,72.9553,72.9643,14946.0
2022-06-07 13:00:00,81.0,81.11,81.0,81.08,10284.0,72.9823,73.0814,72.9823,73.0544,10284.0
2022-06-07 13:10:00,81.1,81.18,81.06,81.17,13234.0,73.0724,73.1445,73.0364,73.1355,13234.0
2022-06-07 13:20:00,81.16,81.19,81.11,81.16,17250.0,73.1265,73.1535,73.0814,73.1265,17250.0
2022-06-07 13:30:00,81.2,81.22,81.08,81.12,10866.0,73.1625,73.1805,73.0544,73.0904,10866.0
2022-06-07 13:40:00,81.17,81.32,81.08,81.32,40910.0,73.1355,73.2706,73.0544,73.2706,40910.0
2022-06-07 13:50:00,81.36,81.41,81.33,81.35,18842.0,73.3067,73.3517,73.2796,73.2977,18842.0
2022-06-07 14:00:00,81.33,81.58,81.31,81.56,23322.0,73.2796,73.5049,73.2616,73.4869,23322.0
2022-06-07 14:10:00,81.56,81.63,81.51,81.54,21072.0,73.4869,73.5499,73.4418,73.4689,21072.0
2022-06-07 14:20:00,81.55,81.64,81.53,81.64,11580.0,73.4779,73.559,73.4598,73.559,11580.0
2022-06-07 14:30:00,81.64,81.73,81.6,81.7,19524.0,73.559,73.64,73.5229,73.613,19524.0
2022-06-07 14:40:00,81.71,81.72,81.51,81.51,14848.0,73.622,73.631,73.4418,73.4418,14848.0
2022-06-07 14:50:00,81.55,81.73,81.55,81.71,18686.0,73.4779,73.64,73.4779,73.622,18686.0
2022-06-07 15:00:00,81.72,81.8,81.69,81.7,29862.0,73.631,73.7031,73.604,73.613,29862.0
2022-06-07 15:10:00,81.71,81.78,81.67,81.78,32514.0,73.622,73.6851,73.586,73.6851,32514.0
2022-06-07 15:20:00,81.78,81.82,81.73,81.81,23674.0,73.6851,73.7211,73.64,73.7121,23674.0
2022-06-07 15:30:00,81.81,81.89,81.81,81.86,72660.0,73.7121,73.7842,73.7121,73.7572,72660.0
2022-06-07 15:40:00,81.86,81.89,81.82,81.85,114166.0,73.7572,73.7842,73.7211,73.7482,114166.0
2022-06-07 15:50:00,81.85,81.89,81.81,81.84,288826.0,73.7482,73.7842,73.7121,73.7392,288826.0
2022-06-08 09:30:00,81.49,81.49,80.89,80.95,41782.0,73.4238,73.4238,72.8832,72.9373,41782.0
2022-06-08 09:40:00,81.06,81.24,81.04,81.2,26218.0,73.0364,73.1985,73.0183,73.1625,26218.0
2022-06-08 09:50:00,81.24,81.28,81.14,81.2,5460.0,73.1985,73.2346,73.1084,73.1625,5460.0
2022-06-08 10:00:00,81.13,81.17,81.03,81.04,8384.0,73.0994,73.1355,73.0093,73.0183,8384.0
2022-06-08 10:10:00,81.14,81.15,80.94,81.09,16638.0,73.1084,73.1175,72.9282,73.0634,16638.0
2022-06-08 10:20:00,81.14,81.14,80.97,80.97,17296.0,73.1084,73.1084,72.9553,72.9553,17296.0
2022-06-08 10:30:00,80.97,81.09,80.86,81.07,44610.0,72.9553,73.0634,72.8562,73.0454,44610.0
2022-06-08 10:40:00,81.11,81.13,80.94,81.05,23142.0,73.0814,73.0994,72.9282,73.0274,23142.0
2022-06-08 10:50:00,81.02,81.18,81.02,81.08,14222.0,73.0003,73.1445,73.0003,73.0544,14222.0
2022-06-08 11:00:00,81.11,81.11,80.99,81.04,11686.0,73.0814,73.0814,72.9733,73.0183,11686.0
2022-06-08 11:10:00,81.07,81.18,81.05,81.14,14088.0,73.0454,73.1445,73.0274,73.1084,14088.0
2022-06-08 11:20:00,81.13,81.17,80.98,80.98,9080.0,73.0994,73.1355,72.9643,72.9643,9080.0
2022-06-08 11:30:00,81.02,81.05,80.92,80.95,11094.0,73.0003,73.0274,72.9102,72.9373,11094.0
2022-06-08 11:40:00,80.95,80.97,80.77,80.77,14112.0,72.9373,72.9553,72.7751,72.7751,14112.0
2022-06-08 11:50:00,80.81,80.86,80.78,80.83,32178.0,72.8111,72.8562,72.7841,72.8291,32178.0
2022-06-08 12:00:00,80.85,80.91,80.78,80.83,15782.0,72.8472,72.9012,72.7841,72.8291,15782.0
2022-06-08 12:10:00,80.85,80.88,80.83,80.84,7264.0,72.8472,72.8742,72.8291,72.8381,7264.0
2022-06-08 12:20:00,80.85,80.86,80.7,80.77,14940.0,72.8472,72.8562,72.712,72.7751,14940.0
2022-06-08 12:30:00,80.78,80.79,80.66,80.68,10672.0,72.7841,72.7931,72.676,72.694,10672.0
2022-06-08 12:40:00,80.65,80.66,80.57,80.61,8008.0,72.6669,72.676,72.5949,72.6309,8008.0
2022-06-08 12:50:00,80.61,80.7,80.55,80.62,191686.0,72.6309,72.712,72.5768,72.6399,191686.0
2022-06-08 13:00:00,80.63,80.63,80.41,80.53,12468.0,72.6489,72.6489,72.4507,72.5588,12468.0
2022-06-08 13:10:00,80.5,80.51,80.39,80.44,11942.0,72.5318,72.5408,72.4327,72.4777,11942.0
2022-06-08 13:20:00,80.41,80.42,80.23,80.26,13634.0,72.4507,72.4597,72.2885,72.3156,13634.0
2022-06-08 13:30:00,80.25,80.25,80.1,80.14,64914.0,72.3065,72.3065,72.1714,72.2074,64914.0
2022-06-08 13:40:00,80.14,80.25,80.13,80.2,16980.0,72.2074,72.3065,72.1984,72.2615,16980.0
2022-06-08 13:50:00,80.2,80.2,79.83,79.9,22960.0,72.2615,72.2615,71.9281,71.9912,22960.0
2022-06-08 14:00:00,79.88,79.91,79.82,79.83,14790.0,71.9732,72.0002,71.9191,71.9281,14790.0
2022-06-08 14:10:00,79.83,79.89,79.79,79.88,19888.0,71.9281,71.9822,71.8921,71.9732,19888.0
2022-06-08 14:20:00,79.87,79.88,79.64,79.67,39374.0,71.9642,71.9732,71.7569,71.784,39374.0
2022-06-08 14:30:00,79.66,79.7,79.49,79.55,20506.0,71.7749,71.811,71.6218,71.6758,20506.0
2022-06-08 14:40:00,79.58,79.72,79.58,79.66,27256.0,71.7029,71.829,71.7029,71.7749,27256.0
2022-06-08 14:50:00,79.64,79.64,79.47,79.51,58918.0,71.7569,71.7569,71.6038,71.6398,58918.0
2022-06-08 15:00:00,79.51,79.6,79.44,79.51,41828.0,71.6398,71.7209,71.5767,71.6398,41828.0
2022-06-08 15:10:00,79.51,79.59,79.48,79.58,32312.0,71.6398,71.7119,71.6128,71.7029,32312.0
2022-06-08 15:20:00,79.58,79.74,79.58,79.74,40412.0,71.7029,71.847,71.7029,71.847,40412.0
2022-06-08 15:30:00,79.76,79.97,79.75,79.93,40584.0,71.865,72.0543,71.856,72.0182,40584.0
2022-06-08 15:40:00,79.93,79.94,79.64,79.64,45730.0,72.0182,72.0272,71.7569,71.7569,45730.0
2022-06-08 15:50:00,79.64,79.78,79.5,79.71,283344.0,71.7569,71.8831,71.6308,71.82,283344.0
2022-06-09 09:30:00,79.63,79.63,79.2,79.45,121992.0,71.7479,71.7479,71.3605,71.5857,121992.0
2022-06-09 09:40:00,79.5,79.5,79.23,79.23,13560.0,71.6308,71.6308,71.3875,71.3875,13560.0
2022-06-09 09:50:00,79.14,79.57,79.14,79.57,67826.0,71.3064,71.6939,71.3064,71.6939,67826.0
2022-06-09 10:00:00,79.57,79.62,79.24,79.34,24030.0,71.6939,71.7389,71.3965,71.4866,24030.0
2022-06-09 10:10:00,79.31,79.54,79.08,79.54,26862.0,71.4596,71.6668,71.2524,71.6668,26862.0
2022-06-09 10:20:00,79.58,79.6,79.23,79.23,81398.0,71.7029,71.7209,71.3875,71.3875,81398.0
2022-06-09 10:30:00,79.25,79.27,79.07,79.21,79018.0,71.4055,71.4235,71.2433,71.3695,79018.0
2022-06-09 10:40:00,79.14,79.18,79.02,79.03,20144.0,71.3064,71.3425,71.1983,71.2073,20144.0
2022-06-09 10:50:00,79.02,79.17,78.93,79.16,14992.0,71.1983,71.3334,71.1172,71.3244,14992.0
2022-06-09 11:00:00,79.14,79.21,78.83,78.92,28778.0,71.3064,71.3695,71.0271,71.1082,28778.0
2022-06-09 11:10:00,78.98,79.13,78.96,79.07,16590.0,71.1623,71.2974,71.1442,71.2433,16590.0
2022-06-09 11:20:00,79.1,79.1,78.83,78.86,26434.0,71.2704,71.2704,71.0271,71.0541,26434.0
2022-06-09 11:30:00,78.88,78.9,78.73,78.83,19672.0,71.0722,71.0902,70.937,71.0271,19672.0
2022-06-09 11:40:00,78.85,79.06,78.85,79.03,33458.0,71.0451,71.2343,71.0451,71.2073,33458.0
2022-06-09 11:50:00,79.05,79.07,79.0,79.03,20962.0,71.2253,71.2433,71.1803,71.2073,20962.0
2022-06-09 12:00:00,79.01,79.14,79.01,79.11,15112.0,71.1893,71.3064,71.1893,71.2794,15112.0
2022-06-09 12:10:00,79.1,79.1,78.81,78.81,20874.0,71.2704,71.2704,71.0091,71.0091,20874.0
2022-06-09 12:20:00,78.82,78.96,78.73,78.92,19756.0,71.0181,71.1442,70.937,71.1082,19756.0
2022-06-09 12:30:00,78.93,79.01,78.89,79.0,30276.0,71.1172,71.1893,71.0812,71.1803,30276.0
2022-06-09 12:40:00,78.98,79.05,78.89,78.93,13114.0,71.1623,71.2253,71.0812,71.1172,13114.0
2022-06-09 12:50:00,78.94,79.17,78.92,79.11,66266.0,71.1262,71.3334,71.1082,71.2794,66266.0
2022-06-09 13:00:00,79.13,79.31,79.09,79.09,22404.0,71.2974,71.4596,71.2614,71.2614,22404.0
2022-06-09 13:10:00,79.13,79.18,79.09,79.11,16296.0,71.2974,71.3425,71.2614,71.2794,16296.0
2022-06-09 13:20:00,79.08,79.09,78.86,78.92,154336.0,71.2524,71.2614,71.0541,71.1082,154336.0
2022-06-09 13:30:00,78.92,78.94,78.8,78.89,11250.0,71.1082,71.1262,71.0001,71.0812,11250.0
2022-06-09 13:40:00,78.89,78.89,78.76,78.82,43100.0,71.0812,71.0812,70.964,71.0181,43100.0
2022-06-09 13:50:00,78.82,78.86,78.77,78.82,46760.0,71.0181,71.0541,70.973,71.0181,46760.0
2022-06-09 14:00:00,78.82,78.82,78.56,78.63,28904.0,71.0181,71.0181,70.7838,70.8469,28904.0
2022-06-09 14:10:00,78.59,78.66,78.54,78.61,24816.0,70.8109,70.8739,70.7658,70.8289,24816.0
2022-06-09 14:20:00,78.64,78.66,78.58,78.64,20114.0,70.8559,70.8739,70.8018,70.8559,20114.0
2022-06-09 14:30:00,78.62,78.62,78.51,78.57,24384.0,70.8379,70.8379,70.7388,70.7928,24384.0
2022-06-09 14:40:00,78.57,78.72,78.55,78.64,34818.0,70.7928,70.928,70.7748,70.8559,34818.0
2022-06-09 14:50:00,78.64,78.69,78.55,78.61,30620.0,70.8559,70.901,70.7748,70.8289,30620.0
2022-06-09 15:00:00,78.57,78.6,78.44,78.46,20030.0,70.7928,70.8199,70.6757,70.6937,20030.0
2022-06-09 15:10:00,78.45,78.49,78.31,78.39,31102.0,70.6847,70.7208,70.5586,70.6307,31102.0
2022-06-09 15:20:00,78.39,78.44,78.25,78.26,28560.0,70.6307,70.6757,70.5045,70.5135,28560.0
2022-06-09 15:30:00,78.25,78.28,78.08,78.1,68564.0,70.5045,70.5315,70.3513,70.3694,68564.0
2022-06-09 15:40:00,78.06,78.06,77.66,77.71,114242.0,70.3333,70.3333,69.9729,70.018,114242.0
2022-06-09 15:50:00,77.65,77.88,77.36,77.57,582326.0,69.9639,70.1711,69.7026,69.8918,582326.0
2022-06-10 09:30:00,76.92,77.04,76.51,76.8,52686.0,69.3062,69.4143,68.9367,69.198,52686.0
2022-06-10 09:40:00,76.75,76.97,76.66,76.92,46204.0,69.153,69.3512,69.0719,69.3062,46204.0
2022-06-10 09:50:00,76.89,77.39,76.82,77.38,45824.0,69.2791,69.7296,69.2161,69.7206,45824.0
2022-06-10 10:00:00,77.44,77.48,77.08,77.27,35282.0,69.7747,69.8107,69.4503,69.6215,35282.0
2022-06-10 10:10:00,77.33,77.39,77.21,77.33,16084.0,69.6756,69.7296,69.5675,69.6756,16084.0
2022-06-10 10:20:00,77.31,77.44,77.11,77.11,24642.0,69.6576,69.7747,69.4774,69.4774,24642.0
2022-06-10 10:30:00,77.08,77.51,77.08,77.42,31510.0,69.4503,69.8378,69.4503,69.7567,31510.0
2022-06-10 10:40:00,77.42,77.59,77.37,77.55,51492.0,69.7567,69.9098,69.7116,69.8738,51492.0
2022-06-10 10:50:00,77.56,77.64,77.42,77.43,33838.0,69.8828,69.9549,69.7567,69.7657,33838.0
2022-06-10 11:00:00,77.42,77.64,77.29,77.64,55104.0,69.7567,69.9549,69.6395,69.9549,55104.0
2022-06-10 11:10:00,77.61,77.8,77.56,77.73,62770.0,69.9279,70.0991,69.8828,70.036,62770.0
2022-06-10 11:20:00,77.75,78.02,77.71,77.82,98608.0,70.054,70.2973,70.018,70.1171,98608.0
2022-06-10 11:30:00,77.78,77.81,77.64,77.66,47242.0,70.081,70.1081,69.9549,69.9729,47242.0
2022-06-10 11:40:00,77.66,77.73,77.62,77.66,33388.0,69.9729,70.036,69.9369,69.9729,33388.0
2022-06-10 11:50:00,77.64,77.64,77.51,77.58,13880.0,69.9549,69.9549,69.8378,69.9008,13880.0
2022-06-10 12:00:00,77.6,77.71,77.54,77.7,22868.0,69.9189,70.018,69.8648,70.009,22868.0
2022-06-10 12:10:00,77.65,77.66,77.3,77.36,46758.0,69.9639,69.9729,69.6485,69.7026,46758.0
2022-06-10 12:20:00,77.36,77.5,77.34,77.49,61242.0,69.7026,69.8287,69.6846,69.8197,61242.0
2022-06-10 12:30:00,77.49,77.55,77.42,77.49,30538.0,69.8197,69.8738,69.7567,69.8197,30538.0
2022-06-10 12:40:00,77.47,77.53,77.36,77.39,52778.0,69.8017,69.8558,69.7026,69.7296,52778.0
2022-06-10 12:50:00,77.38,77.46,77.35,77.37,66740.0,69.7206,69.7927,69.6936,69.7116,66740.0
2022-06-10 13:00:00,77.39,77.39,77.2,77.35,23432.0,69.7296,69.7296,69.5584,69.6936,23432.0
2022-06-10 13:10:00,77.36,77.45,77.27,77.45,93364.0,69.7026,69.7837,69.6215,69.7837,93364.0
2022-06-10 13:20:00,77.43,77.49,77.35,77.49,28636.0,69.7657,69.8197,69.6936,69.8197,28636.0
2022-06-10 13:30:00,77.51,77.71,77.42,77.69,18608.0,69.8378,70.018,69.7567,69.9999,18608.0
2022-06-10 13:40:00,77.67,77.67,77.55,77.58,15614.0,69.9819,69.9819,69.8738,69.9008,15614.0
2022-06-10 13:50:00,77.55,77.61,77.39,77.47,12668.0,69.8738,69.9279,69.7296,69.8017,12668.0
2022-06-10 14:00:00,77.44,77.56,77.36,77.56,16966.0,69.7747,69.8828,69.7026,69.8828,16966.0
2022-06-10 14:10:00,77.56,77.6,77.46,77.58,40196.0,69.8828,69.9189,69.7927,69.9008,40196.0
2022-06-10 14:20:00,77.59,77.68,77.53,77.58,27932.0,69.9098,69.9909,69.8558,69.9008,27932.0
2022-06-10 14:30:00,77.61,77.69,77.56,77.57,24926.0,69.9279,69.9999,69.8828,69.8918,24926.0
2022-06-10 14:40:00,77.55,77.64,77.51,77.63,42420.0,69.8738,69.9549,69.8378,69.9459,42420.0
2022-06-10 14:50:00,77.61,77.73,77.56,77.7,16520.0,69.9279,70.036,69.8828,70.009,16520.0
2022-06-10 15:00:00,77.68,77.8,77.5,77.55,38300.0,69.9909,70.0991,69.8287,69.8738,38300.0
2022-06-10 15:10:00,77.55,77.71,77.55,77.7,35124.0,69.8738,70.018,69.8738,70.009,35124.0
2022-06-10 15:20:00,77.7,77.93,77.61,77.81,27764.0,70.009,70.2162,69.9279,70.1081,27764.0
2022-06-10 15:30:00,77.78,77.97,77.74,77.88,52534.0,70.081,70.2522,70.045,70.1711,52534.0
2022-06-10 15:40:00,77.89,77.94,77.6,77.61,87198.0,70.1801,70.2252,69.9189,69.9279,87198.0
2022-06-10 15:50:00,77.58,77.7,77.29,77.3,258662.0,69.9008,70.009,69.6395,69.6485,258662.0
2022-06-13 09:30:00,76.31,76.46,75.72,76.0,83226.0,68.7565,68.8917,68.2249,68.4772,83226.0
2022-06-13 09:40:00,76.08,76.15,75.8,76.06,22704.0,68.5493,68.6124,68.297,68.5313,22704.0
2022-06-13 09:50:00,76.07,76.1,75.38,75.47,40238.0,68.5403,68.5673,67.9186,67.9997,40238.0
2022-06-13 10:00:00,75.49,75.5,75.3,75.45,31130.0,68.0177,68.0267,67.8465,67.9817,31130.0
2022-06-13 10:10:00,75.48,75.48,75.02,75.05,20726.0,68.0087,68.0087,67.5942,67.6213,20726.0
2022-06-13 10:20:00,75.04,75.26,75.04,75.18,23638.0,67.6122,67.8105,67.6122,67.7384,23638.0
2022-06-13 10:30:00,75.18,75.3,75.08,75.13,30004.0,67.7384,67.8465,67.6483,67.6933,30004.0
2022-06-13 10:40:00,75.08,75.08,74.66,74.74,42734.0,67.6483,67.6483,67.2699,67.3419,42734.0
2022-06-13 10:50:00,74.77,74.89,74.66,74.81,20556.0,67.369,67.4771,67.2699,67.405,20556.0
2022-06-13 11:00:00,74.8,74.83,74.49,74.58,24280.0,67.396,67.423,67.1167,67.1978,24280.0
2022-06-13 11:10:00,74.57,74.75,74.54,74.71,12542.0,67.1888,67.351,67.1617,67.3149,12542.0
2022-06-13 11:20:00,74.74,75.05,74.71,75.02,26082.0,67.3419,67.6213,67.3149,67.5942,26082.0
2022-06-13 11:30:00,75.02,75.07,74.82,75.06,25480.0,67.5942,67.6393,67.414,67.6303,25480.0
2022-06-13 11:40:00,75.06,75.28,75.06,75.15,17896.0,67.6303,67.8285,67.6303,67.7114,17896.0
2022-06-13 11:50:00,75.21,75.34,75.04,75.27,29390.0,67.7654,67.8826,67.6122,67.8195,29390.0
2022-06-13 12:00:00,75.23,75.34,75.18,75.3,63566.0,67.7834,67.8826,67.7384,67.8465,63566.0
2022-06-13 12:10:00,75.27,75.31,75.14,75.27,48464.0,67.8195,67.8555,67.7024,67.8195,48464.0
2022-06-13 12:20:00,75.24,75.39,75.17,75.19,35096.0,67.7925,67.9276,67.7294,67.7474,35096.0
2022-06-13 12:30:00,75.16,75.36,75.11,75.27,36142.0,67.7204,67.9006,67.6753,67.8195,36142.0
2022-06-13 12:40:00,75.3,75.31,75.0,75.02,21188.0,67.8465,67.8555,67.5762,67.5942,21188.0
2022-06-13 12:50:00,75.02,75.14,74.96,74.96,33916.0,67.5942,67.7024,67.5402,67.5402,33916.0
2022-06-13 13:00:00,74.99,75.04,74.92,74.96,18228.0,67.5672,67.6122,67.5041,67.5402,18228.0
2022-06-13 13:10:00,74.95,74.95,74.86,74.86,14142.0,67.5312,67.5312,67.4501,67.4501,14142.0
2022-06-13 13:20:00,74.85,74.87,74.74,74.78,22822.0,67.4411,67.4591,67.3419,67.378,22822.0
2022-06-13 13:30:00,74.81,74.92,74.7,74.8,16722.0,67.405,67.5041,67.3059,67.396,16722.0
2022-06-13 13:40:00,74.82,75.1,74.81,75.08,23920.0,67.414,67.6663,67.405,67.6483,23920.0
2022-06-13 13:50:00,75.14,75.14,74.85,74.99,12630.0,67.7024,67.7024,67.4411,67.5672,12630.0
2022-06-13 14:00:00,74.93,74.93,74.74,74.8,21100.0,67.5131,67.5131,67.3419,67.396,21100.0
2022-06-13 14:10:00,74.8,74.83,74.68,74.7,13692.0,67.396,67.423,67.2879,67.3059,13692.0
2022-06-13 14:20:00,74.72,74.79,74.63,74.67,17614.0,67.3239,67.387,67.2428,67.2789,17614.0
2022-06-13 14:30:00,74.66,74.77,74.48,74.76,18914.0,67.2699,67.369,67.1077,67.36,18914.0
2022-06-13 14:40:00,74.73,74.91,74.73,74.85,11722.0,67.3329,67.4951,67.3329,67.4411,11722.0
2022-06-13 14:50:00,74.83,74.83,74.58,74.59,15928.0,67.423,67.423,67.1978,67.2068,15928.0
2022-06-13 15:00:00,74.58,74.69,74.5,74.52,17202.0,67.1978,67.2969,67.1257,67.1437,17202.0
2022-06-13 15:10:00,74.53,74.76,74.39,74.59,37164.0,67.1527,67.36,67.0266,67.2068,37164.0
2022-06-13 15:20:00,74.5,74.57,74.08,74.09,45094.0,67.1257,67.1888,66.7473,66.7563,45094.0
2022-06-13 15:30:00,74.1,74.11,73.79,73.89,97756.0,66.7653,66.7743,66.486,66.5761,97756.0
2022-06-13 15:40:00,73.87,73.9,73.63,73.66,136810.0,66.5581,66.5851,66.3418,66.3688,136810.0
2022-06-13 15:50:00,73.66,73.72,73.47,73.6,739482.0,66.3688,66.4229,66.1977,66.3148,739482.0
2022-06-14 09:30:00,74.23,74.23,73.44,73.49,67266.0,66.8824,66.8824,66.1706,66.2157,67266.0
2022-06-14 09:40:00,73.41,73.41,73.03,73.1,52786.0,66.1436,66.1436,65.8012,65.8643,52786.0
2022-06-14 09:50:00,73.08,73.33,72.84,73.33,66686.0,65.8463,66.0715,65.63,66.0715,66686.0
2022-06-14 10:00:00,73.25,73.51,73.24,73.37,26856.0,65.9994,66.2337,65.9904,66.1076,26856.0
2022-06-14 10:10:00,73.32,73.33,72.76,72.86,31984.0,66.0625,66.0715,65.5579,65.648,31984.0
2022-06-14 10:20:00,72.89,72.92,72.57,72.57,41542.0,65.6751,65.7021,65.3867,65.3867,41542.0
2022-06-14 10:30:00,72.54,72.61,72.39,72.56,127040.0,65.3597,65.4228,65.2246,65.3777,127040.0
2022-06-14 10:40:00,72.51,72.53,72.21,72.46,55350.0,65.3327,65.3507,65.0624,65.2876,55350.0
2022-06-14 10:50:00,72.42,72.83,72.42,72.74,30022.0,65.2516,65.621,65.2516,65.5399,30022.0
2022-06-14 11:00:00,72.74,72.88,72.56,72.56,43730.0,65.5399,65.6661,65.3777,65.3777,43730.0
2022-06-14 11:10:00,72.54,72.58,72.2,72.25,22018.0,65.3597,65.3957,65.0534,65.0984,22018.0
2022-06-14 11:20:00,72.19,72.24,71.97,71.98,36714.0,65.0444,65.0894,64.8461,64.8551,36714.0
2022-06-14 11:30:00,71.97,72.04,71.86,71.92,21950.0,64.8461,64.9092,64.747,64.8011,21950.0
2022-06-14 11:40:00,71.89,72.07,71.77,71.83,21944.0,64.774,64.9362,64.6659,64.72,21944.0
2022-06-14 11:50:00,71.81,71.88,71.64,71.81,41832.0,64.702,64.765,64.5488,64.702,41832.0
2022-06-14 12:00:00,71.79,71.79,71.5,71.64,31362.0,64.6839,64.6839,64.4227,64.5488,31362.0
2022-06-14 12:10:00,71.64,71.79,71.48,71.75,29688.0,64.5488,64.6839,64.4046,64.6479,29688.0
2022-06-14 12:20:00,71.79,71.82,71.54,71.58,17800.0,64.6839,64.711,64.4587,64.4947,17800.0
2022-06-14 12:30:00,71.54,71.58,71.39,71.39,25312.0,64.4587,64.4947,64.3235,64.3235,25312.0
2022-06-14 12:40:00,71.37,71.51,71.25,71.26,15880.0,64.3055,64.4317,64.1974,64.2064,15880.0
2022-06-14 12:50:00,71.25,71.52,71.15,71.48,25618.0,64.1974,64.4407,64.1073,64.4046,25618.0
2022-06-14 13:00:00,71.51,71.75,71.45,71.72,22668.0,64.4317,64.6479,64.3776,64.6209,22668.0
2022-06-14 13:10:00,71.75,72.0,71.62,72.0,17388.0,64.6479,64.8732,64.5308,64.8732,17388.0
2022-06-14 13:20:00,71.94,72.09,71.81,71.82,31064.0,64.8191,64.9543,64.702,64.711,31064.0
2022-06-14 13:30:00,71.78,71.82,71.57,71.65,24024.0,64.6749,64.711,64.4857,64.5578,24024.0
2022-06-14 13:40:00,71.64,71.64,71.46,71.58,19030.0,64.5488,64.5488,64.3866,64.4947,19030.0
2022-06-14 13:50:00,71.56,71.78,71.55,71.64,20402.0,64.4767,64.6749,64.4677,64.5488,20402.0
2022-06-14 14:00:00,71.64,71.9,71.64,71.88,22664.0,64.5488,64.7831,64.5488,64.765,22664.0
2022-06-14 14:10:00,71.84,71.84,71.52,71.61,33700.0,64.729,64.729,64.4407,64.5218,33700.0
2022-06-14 14:20:00,71.57,71.64,71.42,71.5,20822.0,64.4857,64.5488,64.3506,64.4227,20822.0
2022-06-14 14:30:00,71.49,71.55,71.34,71.55,38722.0,64.4136,64.4677,64.2785,64.4677,38722.0
2022-06-14 14:40:00,71.5,71.52,71.29,71.31,35234.0,64.4227,64.4407,64.2334,64.2515,35234.0
2022-06-14 14:50:00,71.28,71.52,71.27,71.5,42408.0,64.2244,64.4407,64.2154,64.4227,42408.0
2022-06-14 15:00:00,71.5,71.65,71.38,71.56,41086.0,64.4227,64.5578,64.3145,64.4767,41086.0
2022-06-14 15:10:00,71.55,71.6,71.5,71.55,71724.0,64.4677,64.5128,64.4227,64.4677,71724.0
2022-06-14 15:20:00,71.56,71.94,71.55,71.91,52994.0,64.4767,64.8191,64.4677,64.7921,52994.0
2022-06-14 15:30:00,71.92,72.43,71.9,72.4,92000.0,64.8011,65.2606,64.7831,65.2336,92000.0
2022-06-14 15:40:00,72.41,72.67,72.41,72.65,210316.0,65.2426,65.4768,65.2426,65.4588,210316.0
2022-06-14 15:50:00,72.64,72.67,72.33,72.46,241352.0,65.4498,65.4768,65.1705,65.2876,241352.0
2022-06-15 09:30:00,73.02,73.12,72.5,72.78,59048.0,65.7922,65.8823,65.3237,65.576,59048.0
2022-06-15 09:40:00,72.63,73.36,72.54,73.19,33678.0,65.4408,66.0985,65.3597,65.9454,33678.0
2022-06-15 09:50:00,73.21,73.34,72.96,73.02,30026.0,65.9634,66.0805,65.7381,65.7922,30026.0
2022-06-15 10:00:00,72.96,73.18,72.91,73.03,32312.0,65.7381,65.9364,65.6931,65.8012,32312.0
2022-06-15 10:10:00,73.03,73.05,72.6,72.6,16824.0,65.8012,65.8192,65.4138,65.4138,16824.0
2022-06-15 10:20:00,72.56,72.58,72.46,72.56,22164.0,65.3777,65.3957,65.2876,65.3777,22164.0
2022-06-15 10:30:00,72.53,72.6,72.33,72.33,18926.0,65.3507,65.4138,65.1705,65.1705,18926.0
2022-06-15 10:40:00,72.34,72.36,72.14,72.16,17814.0,65.1795,65.1975,64.9993,65.0173,17814.0
2022-06-15 10:50:00,72.1,72.21,71.91,72.09,18510.0,64.9633,65.0624,64.7921,64.9543,18510.0
2022-06-15 11:00:00,72.08,72.08,71.86,71.86,14850.0,64.9452,64.9452,64.747,64.747,14850.0
2022-06-15 11:10:00,71.83,71.89,71.49,71.54,19108.0,64.72,64.774,64.4136,64.4587,19108.0
2022-06-15 11:20:00,71.54,71.65,71.49,71.52,24676.0,64.4587,64.5578,64.4136,64.4407,24676.0
2022-06-15 11:30:00,71.54,71.67,71.47,71.64,46062.0,64.4587,64.5758,64.3956,64.5488,46062.0
2022-06-15 11:40:00,71.63,71.67,71.59,71.63,41078.0,64.5398,64.5758,64.5037,64.5398,41078.0
2022-06-15 11:50:00,71.6,72.0,71.6,71.99,28280.0,64.5128,64.8732,64.5128,64.8642,28280.0
2022-06-15 12:00:00,72.0,72.02,71.73,71.76,34104.0,64.8732,64.8912,64.6299,64.6569,34104.0
2022-06-15 12:10:00,71.78,71.91,71.76,71.85,25190.0,64.6749,64.7921,64.6569,64.738,25190.0
2022-06-15 12:20:00,71.86,72.08,71.86,72.04,22974.0,64.747,64.9452,64.747,64.9092,22974.0
2022-06-15 12:30:00,72.02,72.24,72.0,72.1,28722.0,64.8912,65.0894,64.8732,64.9633,28722.0
2022-06-15 12:40:00,72.08,72.08,71.93,71.98,11254.0,64.9452,64.9452,64.8101,64.8551,11254.0
2022-06-15 12:50:00,71.99,72.02,71.9,71.96,18086.0,64.8642,64.8912,64.7831,64.8371,18086.0
2022-06-15 13:00:00,71.96,72.11,71.95,72.03,13434.0,64.8371,64.9723,64.8281,64.9002,13434.0
2022-06-15 13:10:00,72.04,72.07,71.92,71.97,17048.0,64.9092,64.9362,64.8011,64.8461,17048.0
2022-06-15 13:20:00,71.98,72.14,71.97,72.14,19012.0,64.8551,64.9993,64.8461,64.9993,19012.0
2022-06-15 13:30:00,72.14,72.21,72.06,72.21,15870.0,64.9993,65.0624,64.9272,65.0624,15870.0
2022-06-15 13:40:00,72.23,72.26,72.1,72.13,27880.0,65.0804,65.1074,64.9633,64.9903,27880.0
2022-06-15 13:50:00,72.11,72.36,72.09,72.28,27996.0,64.9723,65.1975,64.9543,65.1254,27996.0
2022-06-15 14:00:00,72.2,72.57,71.73,72.08,37436.0,65.0534,65.3867,64.6299,64.9452,37436.0
2022-06-15 14:10:00,72.08,72.13,71.85,72.04,32712.0,64.9452,64.9903,64.738,64.9092,32712.0
2022-06-15 14:20:00,72.01,72.08,71.81,71.89,36496.0,64.8822,64.9452,64.702,64.774,36496.0
2022-06-15 14:30:00,71.89,72.6,71.6,72.5,88328.0,64.774,65.4138,64.5128,65.3237,88328.0
2022-06-15 14:40:00,72.42,73.26,72.42,72.92,91824.0,65.2516,66.0084,65.2516,65.7021,91824.0
2022-06-15 14:50:00,72.92,73.06,72.39,72.45,49150.0,65.7021,65.8282,65.2246,65.2786,49150.0
2022-06-15 15:00:00,72.56,72.9,72.56,72.9,52610.0,65.3777,65.6841,65.3777,65.6841,52610.0
2022-06-15 15:10:00,72.85,72.9,72.58,72.64,53784.0,65.639,65.6841,65.3957,65.4498,53784.0
2022-06-15 15:20:00,72.67,73.32,72.66,73.31,46676.0,65.4768,66.0625,65.4678,66.0535,46676.0
2022-06-15 15:30:00,73.25,73.45,72.97,72.99,62024.0,65.9994,66.1796,65.7471,65.7652,62024.0
2022-06-15 15:40:00,72.96,72.98,72.45,72.56,83612.0,65.7381,65.7562,65.2786,65.3777,83612.0
2022-06-15 15:50:00,72.54,72.55,72.28,72.36,244260.0,65.3597,65.3687,65.1254,65.1975,244260.0
2022-06-16 09:30:00,71.28,71.35,70.61,70.64,69120.0,64.2244,64.2875,63.6207,63.6478,69120.0
2022-06-16 09:40:00,70.56,70.75,70.39,70.66,18150.0,63.5757,63.7469,63.4225,63.6658,18150.0
2022-06-16 09:50:00,70.74,71.15,70.55,71.09,92588.0,63.7379,64.1073,63.5667,64.0532,92588.0
2022-06-16 10:00:00,71.03,71.39,70.78,70.89,27968.0,63.9992,64.3235,63.7739,63.873,27968.0
2022-06-16 10:10:00,70.83,71.11,70.77,71.01,15188.0,63.819,64.0713,63.7649,63.9812,15188.0
2022-06-16 10:20:00,71.04,71.39,71.0,71.36,17012.0,64.0082,64.3235,63.9721,64.2965,17012.0
2022-06-16 10:30:00,71.33,71.34,71.13,71.13,17252.0,64.2695,64.2785,64.0893,64.0893,17252.0
2022-06-16 10:40:00,71.17,71.19,70.73,70.76,29034.0,64.1253,64.1433,63.7289,63.7559,29034.0
2022-06-16 10:50:00,70.75,70.76,70.56,70.65,21418.0,63.7469,63.7559,63.5757,63.6568,21418.0
2022-06-16 11:00:00,70.61,70.74,70.57,70.58,20100.0,63.6207,63.7379,63.5847,63.5937,20100.0
2022-06-16 11:10:00,70.58,70.82,70.56,70.82,23730.0,63.5937,63.81,63.5757,63.81,23730.0
2022-06-16 11:20:00,70.83,71.02,70.79,70.94,12064.0,63.819,63.9902,63.7829,63.9181,12064.0
2022-06-16 11:30:00,70.93,70.94,70.63,70.74,18302.0,63.9091,63.9181,63.6388,63.7379,18302.0
2022-06-16 11:40:00,70.7,70.74,70.6,70.72,10958.0,63.7018,63.7379,63.6117,63.7199,10958.0
2022-06-16 11:50:00,70.77,70.89,70.67,70.88,18558.0,63.7649,63.873,63.6748,63.864,18558.0
2022-06-16 12:00:00,70.85,70.87,70.58,70.64,20804.0,63.837,63.855,63.5937,63.6478,20804.0
2022-06-16 12:10:00,70.63,70.64,70.55,70.55,14460.0,63.6388,63.6478,63.5667,63.5667,14460.0
2022-06-16 12:20:00,70.54,70.64,70.52,70.64,13582.0,63.5577,63.6478,63.5397,63.6478,13582.0
2022-06-16 12:30:00,70.66,70.68,70.54,70.56,14650.0,63.6658,63.6838,63.5577,63.5757,14650.0
2022-06-16 12:40:00,70.53,70.56,70.4,70.52,48394.0,63.5487,63.5757,63.4315,63.5397,48394.0
2022-06-16 12:50:00,70.53,70.54,70.4,70.54,40752.0,63.5487,63.5577,63.4315,63.5577,40752.0
2022-06-16 13:00:00,70.55,70.69,70.46,70.58,37406.0,63.5667,63.6928,63.4856,63.5937,37406.0
2022-06-16 13:10:00,70.58,70.58,70.42,70.42,34878.0,63.5937,63.5937,63.4496,63.4496,34878.0
2022-06-16 13:20:00,70.44,70.62,70.29,70.53,21832.0,63.4676,63.6298,63.3324,63.5487,21832.0
2022-06-16 13:30:00,70.5,70.52,70.37,70.49,22728.0,63.5216,63.5397,63.4045,63.5126,22728.0
2022-06-16 13:40:00,70.48,70.48,70.28,70.45,31100.0,63.5036,63.5036,63.3234,63.4766,31100.0
2022-06-16 13:50:00,70.46,70.67,70.46,70.49,179594.0,63.4856,63.6748,63.4856,63.5126,179594.0
2022-06-16 14:00:00,70.49,70.6,70.46,70.57,47140.0,63.5126,63.6117,63.4856,63.5847,47140.0
2022-06-16 14:10:00,70.57,70.63,70.52,70.57,32208.0,63.5847,63.6388,63.5397,63.5847,32208.0
2022-06-16 14:20:00,70.56,70.58,70.47,70.58,36756.0,63.5757,63.5937,63.4946,63.5937,36756.0
2022-06-16 14:30:00,70.55,70.74,70.45,70.49,72524.0,63.5667,63.7379,63.4766,63.5126,72524.0
2022-06-16 14:40:00,70.47,70.61,70.21,70.21,15114.0,63.4946,63.6207,63.2603,63.2603,15114.0
2022-06-16 14:50:00,70.25,70.26,70.11,70.18,31310.0,63.2964,63.3054,63.1702,63.2333,31310.0
2022-06-16 15:00:00,70.21,70.58,70.17,70.58,83876.0,63.2603,63.5937,63.2243,63.5937,83876.0
2022-06-16 15:10:00,70.62,70.7,70.48,70.64,39514.0,63.6298,63.7018,63.5036,63.6478,39514.0
2022-06-16 15:20:00,70.67,70.81,70.56,70.75,79824.0,63.6748,63.801,63.5757,63.7469,79824.0
2022-06-16 15:30:00,70.74,70.77,70.56,70.69,68648.0,63.7379,63.7649,63.5757,63.6928,68648.0
2022-06-16 15:40:00,70.69,70.85,70.41,70.47,139424.0,63.6928,63.837,63.4405,63.4946,139424.0
2022-06-16 15:50:00,70.48,71.01,70.45,70.99,477468.0,63.5036,63.9812,63.4766,63.9631,477468.0
2022-06-17 09:30:00,71.05,71.32,70.92,70.92,813350.0,64.0172,64.2605,63.9001,63.9001,813350.0
2022-06-17 09:40:00,70.92,71.21,70.63,70.68,32322.0,63.9001,64.1614,63.6388,63.6838,32322.0
2022-06-17 09:50:00,70.71,70.84,70.61,70.61,28966.0,63.7108,63.828,63.6207,63.6207,28966.0
2022-06-17 10:00:00,70.66,70.67,70.48,70.56,19976.0,63.6658,63.6748,63.5036,63.5757,19976.0
2022-06-17 10:10:00,70.6,70.6,70.15,70.24,13792.0,63.6117,63.6117,63.2063,63.2874,13792.0
2022-06-17 10:20:00,70.24,70.24,69.73,69.82,61374.0,63.2874,63.2874,62.8279,62.9089,61374.0
2022-06-17 10:30:00,69.79,69.89,69.36,69.6,86718.0,62.8819,62.972,62.4945,62.7107,86718.0
2022-06-17 10:40:00,69.55,69.62,69.25,69.32,30190.0,62.6657,62.7287,62.3954,62.4584,30190.0
2022-06-17 10:50:00,69.3,69.32,69.1,69.26,185528.0,62.4404,62.4584,62.2602,62.4044,185528.0
2022-06-17 11:00:00,69.27,69.61,69.15,69.51,63098.0,62.4134,62.7197,62.3053,62.6296,63098.0
2022-06-17 11:10:00,69.5,69.59,69.33,69.51,67114.0,62.6206,62.7017,62.4674,62.6296,67114.0
2022-06-17 11:20:00,69.52,69.55,69.25,69.43,45642.0,62.6386,62.6657,62.3954,62.5575,45642.0
2022-06-17 11:30:00,69.42,69.64,69.2,69.29,38678.0,62.5485,62.7468,62.3503,62.4314,38678.0
2022-06-17 11:40:00,69.29,69.4,69.16,69.23,31488.0,62.4314,62.5305,62.3143,62.3773,31488.0
2022-06-17 11:50:00,69.26,69.3,69.05,69.19,54136.0,62.4044,62.4404,62.2152,62.3413,54136.0
2022-06-17 12:00:00,69.17,69.17,68.86,68.91,30442.0,62.3233,62.3233,62.044,62.089,30442.0
2022-06-17 12:10:00,68.9,69.15,68.87,68.93,62756.0,62.08,62.3053,62.053,62.107,62756.0
2022-06-17 12:20:00,68.94,69.05,68.82,68.95,50878.0,62.1161,62.2152,62.0079,62.1251,50878.0
2022-06-17 12:30:00,68.94,68.94,68.65,68.87,39888.0,62.1161,62.1161,61.8548,62.053,39888.0
2022-06-17 12:40:00,68.85,68.91,68.58,68.62,45364.0,62.035,62.089,61.7917,61.8277,45364.0
2022-06-17 12:50:00,68.6,68.64,68.41,68.61,41112.0,61.8097,61.8457,61.6385,61.8187,41112.0
2022-06-17 13:00:00,68.63,69.05,68.56,69.02,168888.0,61.8367,62.2152,61.7737,62.1881,168888.0
2022-06-17 13:10:00,69.02,69.11,68.88,68.89,43704.0,62.1881,62.2692,62.062,62.071,43704.0
2022-06-17 13:20:00,68.87,68.89,68.55,68.59,68876.0,62.053,62.071,61.7647,61.8007,68876.0
2022-06-17 13:30:00,68.6,68.63,68.48,68.52,63584.0,61.8097,61.8367,61.7016,61.7376,63584.0
2022-06-17 13:40:00,68.52,68.68,68.43,68.53,42210.0,61.7376,61.8818,61.6565,61.7466,42210.0
2022-06-17 13:50:00,68.55,68.69,68.5,68.63,195752.0,61.7647,61.8908,61.7196,61.8367,195752.0
2022-06-17 14:00:00,68.64,68.79,68.6,68.76,72048.0,61.8457,61.9809,61.8097,61.9539,72048.0
2022-06-17 14:10:00,68.75,68.96,68.74,68.96,86106.0,61.9449,62.1341,61.9358,62.1341,86106.0
2022-06-17 14:20:00,68.95,69.21,68.86,68.89,50434.0,62.1251,62.3593,62.044,62.071,50434.0
2022-06-17 14:30:00,68.87,69.07,68.75,69.07,47518.0,62.053,62.2332,61.9449,62.2332,47518.0
2022-06-17 14:40:00,69.08,69.14,68.92,68.93,62392.0,62.2422,62.2963,62.098,62.107,62392.0
2022-06-17 14:50:00,68.89,68.92,68.73,68.8,100454.0,62.071,62.098,61.9268,61.9899,100454.0
2022-06-17 15:00:00,68.81,68.89,68.68,68.72,268476.0,61.9989,62.071,61.8818,61.9178,268476.0
2022-06-17 15:10:00,68.72,68.72,68.49,68.55,186312.0,61.9178,61.9178,61.7106,61.7647,186312.0
2022-06-17 15:20:00,68.58,69.13,68.58,69.11,161280.0,61.7917,62.2872,61.7917,62.2692,161280.0
2022-06-17 15:30:00,69.13,69.26,68.89,69.24,99890.0,62.2872,62.4044,62.071,62.3864,99890.0
2022-06-17 15:40:00,69.26,69.39,69.17,69.27,164752.0,62.4044,62.5215,62.3233,62.4134,164752.0
2022-06-17 15:50:00,69.27,69.81,69.17,69.74,884424.0,62.4134,62.8999,62.3233,62.8369,884424.0
2022-06-21 09:30:00,70.64,70.99,70.29,70.67,114102.0,63.6478,63.9631,63.3324,63.6748,114102.0
2022-06-21 09:40:00,70.67,71.13,70.66,71.13,68582.0,63.6748,64.0893,63.6658,64.0893,68582.0
2022-06-21 09:50:00,71.13,71.13,70.6,70.69,43558.0,64.0893,64.0893,63.6117,63.6928,43558.0
2022-06-21 10:00:00,70.64,70.9,70.59,70.78,37688.0,63.6478,63.882,63.6027,63.7739,37688.0
2022-06-21 10:10:00,70.74,70.74,70.48,70.51,18908.0,63.7379,63.7379,63.5036,63.5306,18908.0
2022-06-21 10:20:00,70.52,70.69,70.5,70.64,38156.0,63.5397,63.6928,63.5216,63.6478,38156.0
2022-06-21 10:30:00,70.69,71.05,70.64,71.05,48306.0,63.6928,64.0172,63.6478,64.0172,48306.0
2022-06-21 10:40:00,71.05,71.21,71.03,71.21,16352.0,64.0172,64.1614,63.9992,64.1614,16352.0
2022-06-21 10:50:00,71.22,71.35,71.18,71.32,37982.0,64.1704,64.2875,64.1343,64.2605,37982.0
2022-06-21 11:00:00,71.32,71.46,71.32,71.39,35804.0,64.2605,64.3866,64.2605,64.3235,35804.0
2022-06-21 11:10:00,71.39,71.48,71.26,71.46,22398.0,64.3235,64.4046,64.2064,64.3866,22398.0
2022-06-21 11:20:00,71.46,71.52,71.32,71.47,44936.0,64.3866,64.4407,64.2605,64.3956,44936.0
2022-06-21 11:30:00,71.48,71.71,71.48,71.58,34886.0,64.4046,64.6119,64.4046,64.4947,34886.0
2022-06-21 11:40:00,71.58,71.7,71.54,71.58,41886.0,64.4947,64.6029,64.4587,64.4947,41886.0
2022-06-21 11:50:00,71.6,71.62,71.31,71.31,62036.0,64.5128,64.5308,64.2515,64.2515,62036.0
2022-06-21 12:00:00,71.31,71.43,71.29,71.34,52282.0,64.2515,64.3596,64.2334,64.2785,52282.0
2022-06-21 12:10:00,71.33,71.52,71.29,71.52,31776.0,64.2695,64.4407,64.2334,64.4407,31776.0
2022-06-21 12:20:00,71.55,71.61,71.42,71.42,22888.0,64.4677,64.5218,64.3506,64.3506,22888.0
2022-06-21 12:30:00,71.41,71.5,71.3,71.3,15950.0,64.3416,64.4227,64.2424,64.2424,15950.0
2022-06-21 12:40:00,71.3,71.31,71.23,71.27,11606.0,64.2424,64.2515,64.1794,64.2154,11606.0
2022-06-21 12:50:00,71.26,71.42,71.26,71.42,18536.0,64.2064,64.3506,64.2064,64.3506,18536.0
2022-06-21 13:00:00,71.41,71.53,71.41,71.53,28632.0,64.3416,64.4497,64.3416,64.4497,28632.0
2022-06-21 13:10:00,71.51,71.56,71.42,71.48,25346.0,64.4317,64.4767,64.3506,64.4046,25346.0
2022-06-21 13:20:00,71.47,71.48,71.29,71.35,23102.0,64.3956,64.4046,64.2334,64.2875,23102.0
2022-06-21 13:30:00,71.37,71.46,71.36,71.39,24320.0,64.3055,64.3866,64.2965,64.3235,24320.0
2022-06-21 13:40:00,71.38,71.45,71.33,71.37,24802.0,64.3145,64.3776,64.2695,64.3055,24802.0
2022-06-21 13:50:00,71.36,71.43,71.34,71.36,21538.0,64.2965,64.3596,64.2785,64.2965,21538.0
2022-06-21 14:00:00,71.37,71.59,71.33,71.59,20886.0,64.3055,64.5037,64.2695,64.5037,20886.0
2022-06-21 14:10:00,71.6,71.71,71.58,71.67,36976.0,64.5128,64.6119,64.4947,64.5758,36976.0
2022-06-21 14:20:00,71.67,71.72,71.63,71.7,22848.0,64.5758,64.6209,64.5398,64.6029,22848.0
2022-06-21 14:30:00,71.69,71.78,71.68,71.72,19570.0,64.5938,64.6749,64.5848,64.6209,19570.0
2022-06-21 14:40:00,71.67,71.82,71.67,71.71,31574.0,64.5758,64.711,64.5758,64.6119,31574.0
2022-06-21 14:50:00,71.7,71.91,71.69,71.84,18216.0,64.6029,64.7921,64.5938,64.729,18216.0
2022-06-21 15:00:00,71.83,71.86,71.65,71.66,20854.0,64.72,64.747,64.5578,64.5668,20854.0
2022-06-21 15:10:00,71.65,71.73,71.63,71.66,17540.0,64.5578,64.6299,64.5398,64.5668,17540.0
2022-06-21 15:20:00,71.64,71.7,71.58,71.62,35458.0,64.5488,64.6029,64.4947,64.5308,35458.0
2022-06-21 15:30:00,71.63,71.69,71.58,71.63,31632.0,64.5398,64.5938,64.4947,64.5398,31632.0
2022-06-21 15:40:00,71.63,71.65,71.56,71.63,43486.0,64.5398,64.5578,64.4767,64.5398,43486.0
2022-06-21 15:50:00,71.63,71.64,71.33,71.39,202042.0,64.5398,64.5488,64.2695,64.3235,202042.0
2022-06-22 09:30:00,70.76,71.11,70.76,70.92,97786.0,63.7559,64.0713,63.7559,63.9001,97786.0
2022-06-22 09:40:00,70.98,71.42,70.94,71.39,45872.0,63.9541,64.3506,63.9181,64.3235,45872.0
2022-06-22 09:50:00,71.39,71.55,71.23,71.32,47520.0,64.3235,64.4677,64.1794,64.2605,47520.0
2022-06-22 10:00:00,71.35,71.72,71.25,71.72,52860.0,64.2875,64.6209,64.1974,64.6209,52860.0
2022-06-22 10:10:00,71.67,72.08,71.64,72.05,77792.0,64.5758,64.9452,64.5488,64.9182,77792.0
2022-06-22 10:20:00,72.07,72.18,71.88,72.05,63692.0,64.9362,65.0353,64.765,64.9182,63692.0
2022-06-22 10:30:00,72.07,72.17,72.02,72.07,21244.0,64.9362,65.0263,64.8912,64.9362,21244.0
2022-06-22 10:40:00,72.09,72.09,71.83,71.86,29468.0,64.9543,64.9543,64.72,64.747,29468.0
2022-06-22 10:50:00,71.88,71.98,71.83,71.97,22710.0,64.765,64.8551,64.72,64.8461,22710.0
2022-06-22 11:00:00,71.97,71.99,71.77,71.95,39644.0,64.8461,64.8642,64.6659,64.8281,39644.0
2022-06-22 11:10:00,71.92,72.05,71.9,72.03,20820.0,64.8011,64.9182,64.7831,64.9002,20820.0
2022-06-22 11:20:00,72.01,72.13,71.98,72.05,20286.0,64.8822,64.9903,64.8551,64.9182,20286.0
2022-06-22 11:30:00,72.01,72.11,72.0,72.03,10204.0,64.8822,64.9723,64.8732,64.9002,10204.0
2022-06-22 11:40:00,71.99,72.01,71.89,72.01,13448.0,64.8642,64.8822,64.774,64.8822,13448.0
2022-06-22 11:50:00,72.0,72.0,71.89,71.89,12024.0,64.8732,64.8732,64.774,64.774,12024.0
2022-06-22 12:00:00,71.93,72.09,71.89,71.96,13342.0,64.8101,64.9543,64.774,64.8371,13342.0
2022-06-22 12:10:00,71.98,72.12,71.98,72.11,9496.0,64.8551,64.9813,64.8551,64.9723,9496.0
2022-06-22 12:20:00,72.1,72.22,72.05,72.05,13278.0,64.9633,65.0714,64.9182,64.9182,13278.0
2022-06-22 12:30:00,72.05,72.17,72.05,72.05,19282.0,64.9182,65.0263,64.9182,64.9182,19282.0
2022-06-22 12:40:00,72.08,72.18,72.04,72.08,10208.0,64.9452,65.0353,64.9092,64.9452,10208.0
2022-06-22 12:50:00,72.08,72.11,72.0,72.07,18354.0,64.9452,64.9723,64.8732,64.9362,18354.0
2022-06-22 13:00:00,72.05,72.07,71.93,72.01,18138.0,64.9182,64.9362,64.8101,64.8822,18138.0
2022-06-22 13:10:00,72.01,72.07,71.99,72.04,10886.0,64.8822,64.9362,64.8642,64.9092,10886.0
2022-06-22 13:20:00,72.07,72.12,72.02,72.08,14010.0,64.9362,64.9813,64.8912,64.9452,14010.0
2022-06-22 13:30:00,72.08,72.14,71.98,72.11,15038.0,64.9452,64.9993,64.8551,64.9723,15038.0
2022-06-22 13:40:00,72.09,72.16,72.04,72.16,13806.0,64.9543,65.0173,64.9092,65.0173,13806.0
2022-06-22 13:50:00,72.21,72.27,72.07,72.15,24446.0,65.0624,65.1164,64.9362,65.0083,24446.0
2022-06-22 14:00:00,72.17,72.41,72.13,72.41,15462.0,65.0263,65.2426,64.9903,65.2426,15462.0
2022-06-22 14:10:00,72.39,72.39,72.28,72.32,19502.0,65.2246,65.2246,65.1254,65.1615,19502.0
2022-06-22 14:20:00,72.33,72.34,72.15,72.24,15006.0,65.1705,65.1795,65.0083,65.0894,15006.0
2022-06-22 14:30:00,72.25,72.36,72.24,72.28,32146.0,65.0984,65.1975,65.0894,65.1254,32146.0
2022-06-22 14:40:00,72.24,72.24,72.15,72.17,25526.0,65.0894,65.0894,65.0083,65.0263,25526.0
2022-06-22 14:50:00,72.17,72.27,72.13,72.22,45232.0,65.0263,65.1164,64.9903,65.0714,45232.0
2022-06-22 15:00:00,72.23,72.28,72.16,72.17,46818.0,65.0804,65.1254,65.0173,65.0263,46818.0
2022-06-22 15:10:00,72.17,72.23,72.08,72.2,44156.0,65.0263,65.0804,64.9452,65.0534,44156.0
2022-06-22 15:20:00,72.2,72.28,72.07,72.11,28214.0,65.0534,65.1254,64.9362,64.9723,28214.0
2022-06-22 15:30:00,72.1,72.21,71.96,72.01,41362.0,64.9633,65.0624,64.8371,64.8822,41362.0
2022-06-22 15:40:00,72.0,72.04,71.76,71.79,69090.0,64.8732,64.9092,64.6569,64.6839,69090.0
2022-06-22 15:50:00,71.79,71.95,71.65,71.65,231776.0,64.6839,64.8281,64.5578,64.5578,231776.0
2022-06-23 09:30:00,72.08,72.44,71.94,72.39,57724.0,64.9452,65.2696,64.8191,65.2246,57724.0
2022-06-23 09:40:00,72.46,72.8,72.42,72.66,22604.0,65.2876,65.594,65.2516,65.4678,22604.0
2022-06-23 09:50:00,72.7,72.73,72.35,72.58,31158.0,65.5039,65.5309,65.1885,65.3957,31158.0
2022-06-23 10:00:00,72.59,72.64,72.28,72.28,14920.0,65.4048,65.4498,65.1254,65.1254,14920.0
2022-06-23 10:10:00,72.31,72.56,72.31,72.47,21714.0,65.1525,65.3777,65.1525,65.2966,21714.0
2022-06-23 10:20:00,72.54,72.75,72.54,72.64,30610.0,65.3597,65.5489,65.3597,65.4498,30610.0
2022-06-23 10:30:00,72.63,72.72,72.26,72.37,20204.0,65.4408,65.5219,65.1074,65.2065,20204.0
2022-06-23 10:40:00,72.4,72.55,72.29,72.45,14046.0,65.2336,65.3687,65.1345,65.2786,14046.0
2022-06-23 10:50:00,72.46,72.61,72.37,72.56,12882.0,65.2876,65.4228,65.2065,65.3777,12882.0
2022-06-23 11:00:00,72.62,72.62,72.45,72.55,19676.0,65.4318,65.4318,65.2786,65.3687,19676.0
2022-06-23 11:10:00,72.52,72.61,72.4,72.45,29138.0,65.3417,65.4228,65.2336,65.2786,29138.0
2022-06-23 11:20:00,72.44,72.48,72.24,72.25,17450.0,65.2696,65.3056,65.0894,65.0984,17450.0
2022-06-23 11:30:00,72.22,72.25,72.06,72.14,17118.0,65.0714,65.0984,64.9272,64.9993,17118.0
2022-06-23 11:40:00,72.1,72.14,72.03,72.08,7322.0,64.9633,64.9993,64.9002,64.9452,7322.0
2022-06-23 11:50:00,72.1,72.1,71.88,71.91,6892.0,64.9633,64.9633,64.765,64.7921,6892.0
2022-06-23 12:00:00,71.91,71.99,71.8,71.93,16640.0,64.7921,64.8642,64.693,64.8101,16640.0
2022-06-23 12:10:00,71.97,72.17,71.94,72.17,12822.0,64.8461,65.0263,64.8191,65.0263,12822.0
2022-06-23 12:20:00,72.16,72.23,72.06,72.06,18972.0,65.0173,65.0804,64.9272,64.9272,18972.0
2022-06-23 12:30:00,72.1,72.13,72.04,72.1,24460.0,64.9633,64.9903,64.9092,64.9633,24460.0
2022-06-23 12:40:00,72.11,72.53,72.1,72.48,54956.0,64.9723,65.3507,64.9633,65.3056,54956.0
2022-06-23 12:50:00,72.48,72.56,72.36,72.51,34540.0,65.3056,65.3777,65.1975,65.3327,34540.0
2022-06-23 13:00:00,72.48,72.75,72.48,72.63,49158.0,65.3056,65.5489,65.3056,65.4408,49158.0
2022-06-23 13:10:00,72.61,72.64,72.53,72.56,21508.0,65.4228,65.4498,65.3507,65.3777,21508.0
2022-06-23 13:20:00,72.58,72.7,72.52,72.63,31518.0,65.3957,65.5039,65.3417,65.4408,31518.0
2022-06-23 13:30:00,72.68,72.7,72.56,72.58,29288.0,65.4859,65.5039,65.3777,65.3957,29288.0
2022-06-23 13:40:00,72.58,72.61,72.52,72.61,29648.0,65.3957,65.4228,65.3417,65.4228,29648.0
2022-06-23 13:50:00,72.61,72.69,72.6,72.64,37118.0,65.4228,65.4949,65.4138,65.4498,37118.0
2022-06-23 14:00:00,72.64,72.66,72.42,72.49,31408.0,65.4498,65.4678,65.2516,65.3147,31408.0
2022-06-23 14:10:00,72.49,72.53,72.44,72.5,27884.0,65.3147,65.3507,65.2696,65.3237,27884.0
2022-06-23 14:20:00,72.5,72.59,72.46,72.55,42138.0,65.3237,65.4048,65.2876,65.3687,42138.0
2022-06-23 14:30:00,72.58,72.7,72.55,72.59,51704.0,65.3957,65.5039,65.3687,65.4048,51704.0
2022-06-23 14:40:00,72.63,72.65,72.55,72.58,22932.0,65.4408,65.4588,65.3687,65.3957,22932.0
2022-06-23 14:50:00,72.58,72.74,72.57,72.74,53892.0,65.3957,65.5399,65.3867,65.5399,53892.0
2022-06-23 15:00:00,72.74,72.77,72.67,72.73,73088.0,65.5399,65.5669,65.4768,65.5309,73088.0
2022-06-23 15:10:00,72.74,72.76,72.62,72.7,67102.0,65.5399,65.5579,65.4318,65.5039,67102.0
2022-06-23 15:20:00,72.7,72.85,72.7,72.85,57228.0,65.5039,65.639,65.5039,65.639,57228.0
2022-06-23 15:30:00,72.85,73.1,72.83,73.03,129074.0,65.639,65.8643,65.621,65.8012,129074.0
2022-06-23 15:40:00,73.02,73.17,72.99,73.12,141436.0,65.7922,65.9273,65.7652,65.8823,141436.0
2022-06-23 15:50:00,73.13,73.21,73.0,73.17,302328.0,65.8913,65.9634,65.7742,65.9273,302328.0
2022-06-24 09:30:00,73.58,73.91,73.39,73.81,66546.0,66.2968,66.5941,66.1256,66.504,66546.0
2022-06-24 09:40:00,73.83,74.36,73.83,74.34,42412.0,66.522,66.9996,66.522,66.9815,42412.0
2022-06-24 09:50:00,74.33,74.48,74.2,74.28,37730.0,66.9725,67.1077,66.8554,66.9275,37730.0
2022-06-24 10:00:00,74.27,74.66,74.26,74.58,57748.0,66.9185,67.2699,66.9095,67.1978,57748.0
2022-06-24 10:10:00,74.58,74.79,74.41,74.79,37786.0,67.1978,67.387,67.0446,67.387,37786.0
2022-06-24 10:20:00,74.81,74.86,74.51,74.6,46176.0,67.405,67.4501,67.1347,67.2158,46176.0
2022-06-24 10:30:00,74.58,74.61,74.42,74.54,32356.0,67.1978,67.2248,67.0536,67.1617,32356.0
2022-06-24 10:40:00,74.51,74.67,74.51,74.63,36488.0,67.1347,67.2789,67.1347,67.2428,36488.0
2022-06-24 10:50:00,74.64,74.67,74.35,74.39,58226.0,67.2518,67.2789,66.9905,67.0266,58226.0
2022-06-24 11:00:00,74.39,74.43,74.22,74.3,27538.0,67.0266,67.0626,66.8734,66.9455,27538.0
2022-06-24 11:10:00,74.32,74.44,74.3,74.44,32180.0,66.9635,67.0716,66.9455,67.0716,32180.0
2022-06-24 11:20:00,74.46,74.52,74.41,74.44,40702.0,67.0897,67.1437,67.0446,67.0716,40702.0
2022-06-24 11:30:00,74.42,74.54,74.36,74.52,23996.0,67.0536,67.1617,66.9996,67.1437,23996.0
2022-06-24 11:40:00,74.53,74.77,74.53,74.64,24256.0,67.1527,67.369,67.1527,67.2518,24256.0
2022-06-24 11:50:00,74.64,74.82,74.61,74.66,34206.0,67.2518,67.414,67.2248,67.2699,34206.0
2022-06-24 12:00:00,74.65,74.74,74.64,74.67,18496.0,67.2609,67.3419,67.2518,67.2789,18496.0
2022-06-24 12:10:00,74.67,74.78,74.66,74.77,49904.0,67.2789,67.378,67.2699,67.369,49904.0
2022-06-24 12:20:00,74.74,74.75,74.57,74.61,31754.0,67.3419,67.351,67.1888,67.2248,31754.0
2022-06-24 12:30:00,74.61,74.61,74.49,74.6,17994.0,67.2248,67.2248,67.1167,67.2158,17994.0
2022-06-24 12:40:00,74.58,74.69,74.56,74.65,14618.0,67.1978,67.2969,67.1798,67.2609,14618.0
2022-06-24 12:50:00,74.67,74.71,74.58,74.58,21272.0,67.2789,67.3149,67.1978,67.1978,21272.0
2022-06-24 13:00:00,74.55,74.66,74.55,74.58,24792.0,67.1708,67.2699,67.1708,67.1978,24792.0
2022-06-24 13:10:00,74.6,74.7,74.53,74.53,30474.0,67.2158,67.3059,67.1527,67.1527,30474.0
2022-06-24 13:20:00,74.5,74.67,74.49,74.67,16024.0,67.1257,67.2789,67.1167,67.2789,16024.0
2022-06-24 13:30:00,74.64,74.73,74.62,74.71,19896.0,67.2518,67.3329,67.2338,67.3149,19896.0
2022-06-24 13:40:00,74.74,74.89,74.73,74.87,23320.0,67.3419,67.4771,67.3329,67.4591,23320.0
2022-06-24 13:50:00,74.88,74.92,74.72,74.73,45524.0,67.4681,67.5041,67.3239,67.3329,45524.0
2022-06-24 14:00:00,74.75,74.84,74.71,74.84,25378.0,67.351,67.432,67.3149,67.432,25378.0
2022-06-24 14:10:00,74.85,74.92,74.83,74.92,31058.0,67.4411,67.5041,67.423,67.5041,31058.0
2022-06-24 14:20:00,74.9,74.9,74.76,74.81,31676.0,67.4861,67.4861,67.36,67.405,31676.0
2022-06-24 14:30:00,74.81,74.91,74.8,74.83,45666.0,67.405,67.4951,67.396,67.423,45666.0
2022-06-24 14:40:00,74.83,74.87,74.82,74.83,18500.0,67.423,67.4591,67.414,67.423,18500.0
2022-06-24 14:50:00,74.84,74.95,74.81,74.92,49298.0,67.432,67.5312,67.405,67.5041,49298.0
2022-06-24 15:00:00,74.91,74.96,74.87,74.88,38028.0,67.4951,67.5402,67.4591,67.4681,38028.0
2022-06-24 15:10:00,74.86,74.95,74.83,74.88,56604.0,67.4501,67.5312,67.423,67.4681,56604.0
2022-06-24 15:20:00,74.88,74.96,74.82,74.86,80856.0,67.4681,67.5402,67.414,67.4501,80856.0
2022-06-24 15:30:00,74.86,74.88,74.73,74.79,66088.0,67.4501,67.4681,67.3329,67.387,66088.0
2022-06-24 15:40:00,74.79,74.8,74.66,74.67,117336.0,67.387,67.396,67.2699,67.2789,117336.0
2022-06-24 15:50:00,74.69,74.79,74.58,74.74,455578.0,67.2969,67.387,67.1978,67.3419,455578.0
2022-06-27 09:30:00,74.64,74.86,74.3,74.69,27212.0,67.2518,67.4501,66.9455,67.2969,27212.0
2022-06-27 09:40:00,74.79,75.09,74.67,74.86,16090.0,67.387,67.6573,67.2789,67.4501,16090.0
2022-06-27 09:50:00,74.92,74.96,74.72,74.75,4446.0,67.5041,67.5402,67.3239,67.351,4446.0
2022-06-27 10:00:00,74.72,74.91,74.6,74.86,34074.0,67.3239,67.4951,67.2158,67.4501,34074.0
2022-06-27 10:10:00,74.86,75.16,74.86,75.01,34760.0,67.4501,67.7204,67.4501,67.5852,34760.0
2022-06-27 10:20:00,75.1,75.24,75.02,75.19,25146.0,67.6663,67.7925,67.5942,67.7474,25146.0
2022-06-27 10:30:00,75.17,75.32,75.12,75.12,19520.0,67.7294,67.8645,67.6843,67.6843,19520.0
2022-06-27 10:40:00,75.13,75.41,75.13,75.35,26936.0,67.6933,67.9456,67.6933,67.8916,26936.0
2022-06-27 10:50:00,75.38,75.59,75.36,75.46,35704.0,67.9186,68.1078,67.9006,67.9907,35704.0
2022-06-27 11:00:00,75.42,75.46,75.1,75.27,14274.0,67.9546,67.9907,67.6663,67.8195,14274.0
2022-06-27 11:10:00,75.27,75.48,75.24,75.4,21052.0,67.8195,68.0087,67.7925,67.9366,21052.0
2022-06-27 11:20:00,75.39,75.48,75.33,75.33,17406.0,67.9276,68.0087,67.8735,67.8735,17406.0
2022-06-27 11:30:00,75.35,75.42,75.31,75.39,15518.0,67.8916,67.9546,67.8555,67.9276,15518.0
2022-06-27 11:40:00,75.45,75.52,75.36,75.43,15662.0,67.9817,68.0447,67.9006,67.9636,15662.0
2022-06-27 11:50:00,75.42,75.56,75.36,75.52,19994.0,67.9546,68.0808,67.9006,68.0447,19994.0
2022-06-27 12:00:00,75.54,75.61,75.49,75.55,20054.0,68.0628,68.1258,68.0177,68.0718,20054.0
2022-06-27 12:10:00,75.54,75.65,75.49,75.65,15546.0,68.0628,68.1619,68.0177,68.1619,15546.0
2022-06-27 12:20:00,75.66,75.67,75.49,75.52,12856.0,68.1709,68.1799,68.0177,68.0447,12856.0
2022-06-27 12:30:00,75.48,75.48,75.39,75.45,14194.0,68.0087,68.0087,67.9276,67.9817,14194.0
2022-06-27 12:40:00,75.49,75.51,75.38,75.38,11446.0,68.0177,68.0357,67.9186,67.9186,11446.0
2022-06-27 12:50:00,75.41,75.49,75.35,75.38,10896.0,67.9456,68.0177,67.8916,67.9186,10896.0
2022-06-27 13:00:00,75.38,75.38,75.1,75.22,18362.0,67.9186,67.9186,67.6663,67.7744,18362.0
2022-06-27 13:10:00,75.24,75.41,75.23,75.41,23736.0,67.7925,67.9456,67.7834,67.9456,23736.0
2022-06-27 13:20:00,75.42,75.42,75.32,75.36,15552.0,67.9546,67.9546,67.8645,67.9006,15552.0
2022-06-27 13:30:00,75.33,75.44,75.33,75.38,18096.0,67.8735,67.9727,67.8735,67.9186,18096.0
2022-06-27 13:40:00,75.37,75.39,75.19,75.27,12578.0,67.9096,67.9276,67.7474,67.8195,12578.0
2022-06-27 13:50:00,75.28,75.29,75.23,75.25,11418.0,67.8285,67.8375,67.7834,67.8015,11418.0
2022-06-27 14:00:00,75.24,75.27,75.16,75.25,22592.0,67.7925,67.8195,67.7204,67.8015,22592.0
2022-06-27 14:10:00,75.24,75.3,75.17,75.29,13480.0,67.7925,67.8465,67.7294,67.8375,13480.0
2022-06-27 14:20:00,75.28,75.3,75.19,75.25,24080.0,67.8285,67.8465,67.7474,67.8015,24080.0
2022-06-27 14:30:00,75.25,75.34,75.22,75.33,22092.0,67.8015,67.8826,67.7744,67.8735,22092.0
2022-06-27 14:40:00,75.31,75.32,75.24,75.27,19050.0,67.8555,67.8645,67.7925,67.8195,19050.0
2022-06-27 14:50:00,75.28,75.39,75.27,75.31,24436.0,67.8285,67.9276,67.8195,67.8555,24436.0
2022-06-27 15:00:00,75.3,75.35,75.16,75.35,22290.0,67.8465,67.8916,67.7204,67.8916,22290.0
2022-06-27 15:10:00,75.37,75.45,75.33,75.42,15556.0,67.9096,67.9817,67.8735,67.9546,15556.0
2022-06-27 15:20:00,75.42,75.42,75.25,75.3,30682.0,67.9546,67.9546,67.8015,67.8465,30682.0
2022-06-27 15:30:00,75.28,75.32,75.21,75.27,32570.0,67.8285,67.8645,67.7654,67.8195,32570.0
2022-06-27 15:40:00,75.25,75.41,75.22,75.38,42252.0,67.8015,67.9456,67.7744,67.9186,42252.0
2022-06-27 15:50:00,75.34,75.38,75.21,75.36,139762.0,67.8826,67.9186,67.7654,67.9006,139762.0
2022-06-28 09:30:00,75.88,76.32,75.73,76.17,49634.0,68.3691,68.7655,68.234,68.6304,49634.0
2022-06-28 09:40:00,76.11,76.59,76.11,76.54,39764.0,68.5763,69.0088,68.5763,68.9638,39764.0
2022-06-28 09:50:00,76.5,76.8,76.48,76.52,40182.0,68.9277,69.198,68.9097,68.9458,40182.0
2022-06-28 10:00:00,76.6,76.63,76.5,76.57,26154.0,69.0178,69.0449,68.9277,68.9908,26154.0
2022-06-28 10:10:00,76.55,76.73,76.54,76.73,18022.0,68.9728,69.135,68.9638,69.135,18022.0
2022-06-28 10:20:00,76.78,76.86,76.72,76.78,33864.0,69.18,69.2521,69.126,69.18,33864.0
2022-06-28 10:30:00,76.74,76.86,76.71,76.77,36462.0,69.144,69.2521,69.1169,69.171,36462.0
2022-06-28 10:40:00,76.76,76.83,76.49,76.57,34066.0,69.162,69.2251,68.9187,68.9908,34066.0
2022-06-28 10:50:00,76.56,76.62,76.43,76.56,38478.0,68.9818,69.0359,68.8647,68.9818,38478.0
2022-06-28 11:00:00,76.54,76.6,76.42,76.5,18132.0,68.9638,69.0178,68.8557,68.9277,18132.0
2022-06-28 11:10:00,76.51,76.56,76.43,76.46,47866.0,68.9367,68.9818,68.8647,68.8917,47866.0
2022-06-28 11:20:00,76.46,76.49,76.24,76.32,31142.0,68.8917,68.9187,68.6935,68.7655,31142.0
2022-06-28 11:30:00,76.34,76.48,76.32,76.33,19020.0,68.7836,68.9097,68.7655,68.7746,19020.0
2022-06-28 11:40:00,76.34,76.41,76.25,76.39,34524.0,68.7836,68.8466,68.7025,68.8286,34524.0
2022-06-28 11:50:00,76.42,76.43,76.34,76.38,67302.0,68.8557,68.8647,68.7836,68.8196,67302.0
2022-06-28 12:00:00,76.35,76.46,76.25,76.44,36488.0,68.7926,68.8917,68.7025,68.8737,36488.0
2022-06-28 12:10:00,76.42,76.42,76.17,76.22,37852.0,68.8557,68.8557,68.6304,68.6754,37852.0
2022-06-28 12:20:00,76.2,76.39,76.2,76.35,72286.0,68.6574,68.8286,68.6574,68.7926,72286.0
2022-06-28 12:30:00,76.36,76.36,76.24,76.24,15908.0,68.8016,68.8016,68.6935,68.6935,15908.0
2022-06-28 12:40:00,76.27,76.36,76.27,76.35,21996.0,68.7205,68.8016,68.7205,68.7926,21996.0
2022-06-28 12:50:00,76.36,76.36,76.23,76.33,17960.0,68.8016,68.8016,68.6845,68.7746,17960.0
2022-06-28 13:00:00,76.31,76.36,76.14,76.17,22934.0,68.7565,68.8016,68.6034,68.6304,22934.0
2022-06-28 13:10:00,76.17,76.17,76.04,76.06,13468.0,68.6304,68.6304,68.5133,68.5313,13468.0
2022-06-28 13:20:00,76.06,76.16,76.04,76.11,16706.0,68.5313,68.6214,68.5133,68.5763,16706.0
2022-06-28 13:30:00,76.13,76.16,75.88,75.88,37572.0,68.5944,68.6214,68.3691,68.3691,37572.0
2022-06-28 13:40:00,75.88,76.05,75.88,75.92,10890.0,68.3691,68.5223,68.3691,68.4051,10890.0
2022-06-28 13:50:00,75.97,76.19,75.97,76.19,38554.0,68.4502,68.6484,68.4502,68.6484,38554.0
2022-06-28 14:00:00,76.19,76.29,76.11,76.11,15388.0,68.6484,68.7385,68.5763,68.5763,15388.0
2022-06-28 14:10:00,76.11,76.11,75.81,75.83,27396.0,68.5763,68.5763,68.306,68.3241,27396.0
2022-06-28 14:20:00,75.82,75.89,75.75,75.88,21382.0,68.315,68.3781,68.252,68.3691,21382.0
2022-06-28 14:30:00,75.85,75.88,75.63,75.64,14906.0,68.3421,68.3691,68.1438,68.1529,14906.0
2022-06-28 14:40:00,75.65,75.76,75.59,75.75,17550.0,68.1619,68.261,68.1078,68.252,17550.0
2022-06-28 14:50:00,75.76,75.77,75.66,75.72,17870.0,68.261,68.27,68.1709,68.2249,17870.0
2022-06-28 15:00:00,75.71,75.76,75.64,75.76,22922.0,68.2159,68.261,68.1529,68.261,22922.0
2022-06-28 15:10:00,75.8,75.85,75.72,75.74,26434.0,68.297,68.3421,68.2249,68.243,26434.0
2022-06-28 15:20:00,75.72,75.85,75.66,75.73,33558.0,68.2249,68.3421,68.1709,68.234,33558.0
2022-06-28 15:30:00,75.71,75.73,75.48,75.59,38788.0,68.2159,68.234,68.0087,68.1078,38788.0
2022-06-28 15:40:00,75.6,75.64,75.48,75.56,87502.0,68.1168,68.1529,68.0087,68.0808,87502.0
2022-06-28 15:50:00,75.55,75.7,75.48,75.63,208518.0,68.0718,68.2069,68.0087,68.1438,208518.0
2022-06-29 09:30:00,75.89,76.09,75.65,75.7,50114.0,68.3781,68.5583,68.1619,68.2069,50114.0
2022-06-29 09:40:00,75.7,75.78,75.52,75.52,18042.0,68.2069,68.279,68.0447,68.0447,18042.0
2022-06-29 09:50:00,75.53,75.87,75.52,75.66,19154.0,68.0537,68.3601,68.0447,68.1709,19154.0
2022-06-29 10:00:00,75.64,75.67,75.38,75.39,14066.0,68.1529,68.1799,67.9186,67.9276,14066.0
2022-06-29 10:10:00,75.38,75.58,75.33,75.37,12480.0,67.9186,68.0988,67.8735,67.9096,12480.0
2022-06-29 10:20:00,75.38,75.44,75.22,75.36,36260.0,67.9186,67.9727,67.7744,67.9006,36260.0
2022-06-29 10:30:00,75.37,75.53,75.13,75.19,34006.0,67.9096,68.0537,67.6933,67.7474,34006.0
2022-06-29 10:40:00,75.22,75.28,75.03,75.08,37086.0,67.7744,67.8285,67.6032,67.6483,37086.0
2022-06-29 10:50:00,75.08,75.11,74.94,74.98,22968.0,67.6483,67.6753,67.5221,67.5582,22968.0
2022-06-29 11:00:00,75.01,75.09,74.97,75.07,10088.0,67.5852,67.6573,67.5492,67.6393,10088.0
2022-06-29 11:10:00,75.01,75.02,74.85,74.89,7954.0,67.5852,67.5942,67.4411,67.4771,7954.0
2022-06-29 11:20:00,74.84,74.84,74.67,74.69,10974.0,67.432,67.432,67.2789,67.2969,10974.0
2022-06-29 11:30:00,74.7,74.76,74.58,74.71,22644.0,67.3059,67.36,67.1978,67.3149,22644.0
2022-06-29 11:40:00,74.77,74.78,74.67,74.67,9244.0,67.369,67.378,67.2789,67.2789,9244.0
2022-06-29 11:50:00,74.64,74.74,74.5,74.57,38482.0,67.2518,67.3419,67.1257,67.1888,38482.0
2022-06-29 12:00:00,74.53,74.84,74.52,74.76,44464.0,67.1527,67.432,67.1437,67.36,44464.0
2022-06-29 12:10:00,74.76,74.76,74.52,74.58,12532.0,67.36,67.36,67.1437,67.1978,12532.0
2022-06-29 12:20:00,74.62,74.64,74.58,74.61,8280.0,67.2338,67.2518,67.1978,67.2248,8280.0
2022-06-29 12:30:00,74.67,74.79,74.63,74.77,12874.0,67.2789,67.387,67.2428,67.369,12874.0
2022-06-29 12:40:00,74.75,74.77,74.64,74.7,9608.0,67.351,67.369,67.2518,67.3059,9608.0
2022-06-29 12:50:00,74.75,74.79,74.7,74.75,27200.0,67.351,67.387,67.3059,67.351,27200.0
2022-06-29 13:00:00,74.72,74.75,74.63,74.72,8254.0,67.3239,67.351,67.2428,67.3239,8254.0
2022-06-29 13:10:00,74.75,74.78,74.6,74.62,6926.0,67.351,67.378,67.2158,67.2338,6926.0
2022-06-29 13:20:00,74.61,74.66,74.58,74.66,7958.0,67.2248,67.2699,67.1978,67.2699,7958.0
2022-06-29 13:30:00,74.67,74.68,74.58,74.64,6140.0,67.2789,67.2879,67.1978,67.2518,6140.0
2022-06-29 13:40:00,74.67,74.73,74.63,74.68,7086.0,67.2789,67.3329,67.2428,67.2879,7086.0
2022-06-29 13:50:00,74.69,74.8,74.69,74.78,29952.0,67.2969,67.396,67.2969,67.378,29952.0
2022-06-29 14:00:00,74.81,74.92,74.81,74.92,16620.0,67.405,67.5041,67.405,67.5041,16620.0
2022-06-29 14:10:00,74.89,74.96,74.87,74.89,15758.0,67.4771,67.5402,67.4591,67.4771,15758.0
2022-06-29 14:20:00,74.91,74.91,74.83,74.88,19506.0,67.4951,67.4951,67.423,67.4681,19506.0
2022-06-29 14:30:00,74.88,74.9,74.83,74.83,32388.0,67.4681,67.4861,67.423,67.423,32388.0
2022-06-29 14:40:00,74.83,74.85,74.74,74.78,29182.0,67.423,67.4411,67.3419,67.378,29182.0
2022-06-29 14:50:00,74.76,74.91,74.76,74.89,28188.0,67.36,67.4951,67.36,67.4771,28188.0
2022-06-29 15:00:00,74.89,75.14,74.83,74.89,328426.0,67.4771,67.7024,67.423,67.4771,328426.0
2022-06-29 15:10:00,74.89,74.98,74.78,74.95,33194.0,67.4771,67.5582,67.378,67.5312,33194.0
2022-06-29 15:20:00,74.96,75.08,74.94,75.08,27268.0,67.5402,67.6483,67.5221,67.6483,27268.0
2022-06-29 15:30:00,75.08,75.08,74.88,74.89,40742.0,67.6483,67.6483,67.4681,67.4771,40742.0
2022-06-29 15:40:00,74.87,75.11,74.84,74.99,119120.0,67.4591,67.6753,67.432,67.5672,119120.0
2022-06-29 15:50:00,75.02,75.26,74.96,75.17,139700.0,67.5942,67.8105,67.5402,67.7294,139700.0
2022-06-30 09:30:00,74.53,74.88,74.52,74.61,36356.0,67.1527,67.4681,67.1437,67.2248,36356.0
2022-06-30 09:40:00,74.55,75.25,74.45,75.25,21298.0,67.1708,67.8015,67.0806,67.8015,21298.0
2022-06-30 09:50:00,75.19,75.54,75.15,75.23,28452.0,67.7474,68.0628,67.7114,67.7834,28452.0
2022-06-30 10:00:00,75.25,75.28,74.97,75.17,29456.0,67.8015,67.8285,67.5492,67.7294,29456.0
2022-06-30 10:10:00,75.28,75.41,75.03,75.04,38032.0,67.8285,67.9456,67.6032,67.6122,38032.0
2022-06-30 10:20:00,75.0,75.16,74.91,75.07,15706.0,67.5762,67.7204,67.4951,67.6393,15706.0
2022-06-30 10:30:00,75.08,75.25,75.06,75.12,37750.0,67.6483,67.8015,67.6303,67.6843,37750.0
2022-06-30 10:40:00,75.12,75.16,74.9,75.08,32300.0,67.6843,67.7204,67.4861,67.6483,32300.0
2022-06-30 10:50:00,75.08,75.21,75.0,75.0,29884.0,67.6483,67.7654,67.5762,67.5762,29884.0
2022-06-30 11:00:00,75.0,75.14,74.92,75.02,62830.0,67.5762,67.7024,67.5041,67.5942,62830.0
2022-06-30 11:10:00,75.01,75.11,74.86,74.86,89840.0,67.5852,67.6753,67.4501,67.4501,89840.0
2022-06-30 11:20:00,74.89,75.07,74.82,75.0,11134.0,67.4771,67.6393,67.414,67.5762,11134.0
2022-06-30 11:30:00,75.07,75.17,75.01,75.08,11468.0,67.6393,67.7294,67.5852,67.6483,11468.0
2022-06-30 11:40:00,75.08,75.13,75.02,75.02,6020.0,67.6483,67.6933,67.5942,67.5942,6020.0
2022-06-30 11:50:00,75.08,75.22,75.05,75.22,10632.0,67.6483,67.7744,67.6213,67.7744,10632.0
2022-06-30 12:00:00,75.22,75.33,75.12,75.24,10496.0,67.7744,67.8735,67.6843,67.7925,10496.0
2022-06-30 12:10:00,75.22,75.27,75.11,75.23,8268.0,67.7744,67.8195,67.6753,67.7834,8268.0
2022-06-30 12:20:00,75.23,75.43,75.17,75.39,11726.0,67.7834,67.9636,67.7294,67.9276,11726.0
2022-06-30 12:30:00,75.45,75.54,75.42,75.44,18078.0,67.9817,68.0628,67.9546,67.9727,18078.0
2022-06-30 12:40:00,75.47,75.55,75.39,75.43,17914.0,67.9997,68.0718,67.9276,67.9636,17914.0
2022-06-30 12:50:00,75.46,75.57,75.44,75.52,13584.0,67.9907,68.0898,67.9727,68.0447,13584.0
2022-06-30 13:00:00,75.52,75.61,75.45,75.53,8418.0,68.0447,68.1258,67.9817,68.0537,8418.0
2022-06-30 13:10:00,75.49,75.49,75.34,75.36,8544.0,68.0177,68.0177,67.8826,67.9006,8544.0
2022-06-30 13:20:00,75.37,75.56,75.37,75.53,8574.0,67.9096,68.0808,67.9096,68.0537,8574.0
2022-06-30 13:30:00,75.52,75.66,75.52,75.61,15110.0,68.0447,68.1709,68.0447,68.1258,15110.0
2022-06-30 13:40:00,75.64,75.75,75.54,75.67,23584.0,68.1529,68.252,68.0628,68.1799,23584.0
2022-06-30 13:50:00,75.63,75.79,75.63,75.74,23062.0,68.1438,68.288,68.1438,68.243,23062.0
2022-06-30 14:00:00,75.79,75.79,75.51,75.54,29632.0,68.288,68.288,68.0357,68.0628,29632.0
2022-06-30 14:10:00,75.53,75.54,75.41,75.47,18796.0,68.0537,68.0628,67.9456,67.9997,18796.0
2022-06-30 14:20:00,75.47,75.48,75.16,75.31,20770.0,67.9997,68.0087,67.7204,67.8555,20770.0
2022-06-30 14:30:00,75.34,75.4,75.25,75.33,18470.0,67.8826,67.9366,67.8015,67.8735,18470.0
2022-06-30 14:40:00,75.35,75.35,75.07,75.15,52702.0,67.8916,67.8916,67.6393,67.7114,52702.0
2022-06-30 14:50:00,75.15,75.17,75.01,75.14,37398.0,67.7114,67.7294,67.5852,67.7024,37398.0
2022-06-30 15:00:00,75.14,75.2,74.84,74.88,25392.0,67.7024,67.7564,67.432,67.4681,25392.0
2022-06-30 15:10:00,74.86,75.04,74.86,74.87,25506.0,67.4501,67.6122,67.4501,67.4591,25506.0
2022-06-30 15:20:00,74.91,74.99,74.8,74.97,65814.0,67.4951,67.5672,67.396,67.5492,65814.0
2022-06-30 15:30:00,74.97,75.37,74.97,75.19,141252.0,67.5492,67.9096,67.5492,67.7474,141252.0
2022-06-30 15:40:00,75.17,75.19,74.92,74.99,159378.0,67.7294,67.7474,67.5041,67.5672,159378.0
2022-06-30 15:50:00,74.97,75.24,74.67,75.23,534110.0,67.5492,67.7925,67.2789,67.7834,534110.0
2022-07-01 09:30:00,75.5,75.5,75.08,75.41,99670.0,68.0267,68.0267,67.6483,67.9456,99670.0
2022-07-01 09:40:00,75.42,75.79,75.4,75.53,39716.0,67.9546,68.288,67.9366,68.0537,39716.0
2022-07-01 09:50:00,75.55,75.61,75.42,75.46,38014.0,68.0718,68.1258,67.9546,67.9907,38014.0
2022-07-01 10:00:00,75.53,75.55,75.13,75.21,25120.0,68.0537,68.0718,67.6933,67.7654,25120.0
2022-07-01 10:10:00,75.23,75.24,74.97,75.01,19398.0,67.7834,67.7925,67.5492,67.5852,19398.0
2022-07-01 10:20:00,75.02,75.33,74.96,75.31,26016.0,67.5942,67.8735,67.5402,67.8555,26016.0
2022-07-01 10:30:00,75.28,75.59,75.28,75.58,49894.0,67.8285,68.1078,67.8285,68.0988,49894.0
2022-07-01 10:40:00,75.56,75.74,75.5,75.72,58250.0,68.0808,68.243,68.0267,68.2249,58250.0
2022-07-01 10:50:00,75.71,75.75,75.54,75.65,48274.0,68.2159,68.252,68.0628,68.1619,48274.0
2022-07-01 11:00:00,75.62,75.84,75.61,75.7,65374.0,68.1348,68.3331,68.1258,68.2069,65374.0
2022-07-01 11:10:00,75.72,75.91,75.72,75.75,49294.0,68.2249,68.3961,68.2249,68.252,49294.0
2022-07-01 11:20:00,75.74,75.82,75.63,75.72,49884.0,68.243,68.315,68.1438,68.2249,49884.0
2022-07-01 11:30:00,75.72,75.85,75.68,75.77,68240.0,68.2249,68.3421,68.1889,68.27,68240.0
2022-07-01 11:40:00,75.79,75.79,75.67,75.72,32804.0,68.288,68.288,68.1799,68.2249,32804.0
2022-07-01 11:50:00,75.68,75.7,75.28,75.39,38934.0,68.1889,68.2069,67.8285,67.9276,38934.0
2022-07-01 12:00:00,75.39,75.64,75.39,75.6,28500.0,67.9276,68.1529,67.9276,68.1168,28500.0
2022-07-01 12:10:00,75.61,75.8,75.53,75.8,19408.0,68.1258,68.297,68.0537,68.297,19408.0
2022-07-01 12:20:00,75.78,75.79,75.68,75.75,24702.0,68.279,68.288,68.1889,68.252,24702.0
2022-07-01 12:30:00,75.75,75.88,75.69,75.73,43190.0,68.252,68.3691,68.1979,68.234,43190.0
2022-07-01 12:40:00,75.7,75.72,75.6,75.66,16840.0,68.2069,68.2249,68.1168,68.1709,16840.0
2022-07-01 12:50:00,75.7,75.75,75.6,75.6,12444.0,68.2069,68.252,68.1168,68.1168,12444.0
2022-07-01 13:00:00,75.61,75.71,75.56,75.63,17292.0,68.1258,68.2159,68.0808,68.1438,17292.0
2022-07-01 13:10:00,75.61,75.77,75.6,75.74,17144.0,68.1258,68.27,68.1168,68.243,17144.0
2022-07-01 13:20:00,75.74,75.79,75.7,75.75,34212.0,68.243,68.288,68.2069,68.252,34212.0
2022-07-01 13:30:00,75.76,76.0,75.76,75.95,54012.0,68.261,68.4772,68.261,68.4322,54012.0
2022-07-01 13:40:00,75.95,76.13,75.94,76.13,42884.0,68.4322,68.5944,68.4232,68.5944,42884.0
2022-07-01 13:50:00,76.1,76.16,76.05,76.11,18708.0,68.5673,68.6214,68.5223,68.5763,18708.0
2022-07-01 14:00:00,76.13,76.2,76.06,76.11,24890.0,68.5944,68.6574,68.5313,68.5763,24890.0
2022-07-01 14:10:00,76.15,76.34,76.05,76.33,19476.0,68.6124,68.7836,68.5223,68.7746,19476.0
2022-07-01 14:20:00,76.33,76.46,76.33,76.36,26046.0,68.7746,68.8917,68.7746,68.8016,26046.0
2022-07-01 14:30:00,76.38,76.51,76.38,76.45,16830.0,68.8196,68.9367,68.8196,68.8827,16830.0
2022-07-01 14:40:00,76.46,76.57,76.36,76.55,18806.0,68.8917,68.9908,68.8016,68.9728,18806.0
2022-07-01 14:50:00,76.55,76.63,76.44,76.63,18732.0,68.9728,69.0449,68.8737,69.0449,18732.0
2022-07-01 15:00:00,76.63,76.76,76.54,76.76,26852.0,69.0449,69.162,68.9638,69.162,26852.0
2022-07-01 15:10:00,76.75,76.99,76.75,76.95,43704.0,69.153,69.3692,69.153,69.3332,43704.0
2022-07-01 15:20:00,76.93,76.93,76.5,76.51,30852.0,69.3152,69.3152,68.9277,68.9367,30852.0
2022-07-01 15:30:00,76.52,76.86,76.52,76.83,48094.0,68.9458,69.2521,68.9458,69.2251,48094.0
2022-07-01 15:40:00,76.83,77.01,76.83,76.9,78036.0,69.2251,69.3873,69.2251,69.2881,78036.0
2022-07-01 15:50:00,76.92,76.94,76.67,76.81,232880.0,69.3062,69.3242,69.0809,69.207,232880.0
2022-07-05 09:30:00,76.36,76.52,75.51,75.52,52486.0,68.8016,68.9458,68.0357,68.0447,52486.0
2022-07-05 09:40:00,75.43,75.63,75.38,75.52,26772.0,67.9636,68.1438,67.9186,68.0447,26772.0
2022-07-05 09:50:00,75.54,75.76,75.35,75.41,37234.0,68.0628,68.261,67.8916,67.9456,37234.0
2022-07-05 10:00:00,75.39,75.39,74.89,75.0,24450.0,67.9276,67.9276,67.4771,67.5762,24450.0
2022-07-05 10:10:00,75.05,75.28,74.92,75.03,40112.0,67.6213,67.8285,67.5041,67.6032,40112.0
2022-07-05 10:20:00,75.05,75.36,75.03,75.14,41202.0,67.6213,67.9006,67.6032,67.7024,41202.0
2022-07-05 10:30:00,75.14,75.22,74.64,74.64,24134.0,67.7024,67.7744,67.2518,67.2518,24134.0
2022-07-05 10:40:00,74.62,74.66,73.98,73.98,88384.0,67.2338,67.2699,66.6572,66.6572,88384.0
2022-07-05 10:50:00,74.01,74.01,73.45,73.58,31700.0,66.6842,66.6842,66.1796,66.2968,31700.0
2022-07-05 11:00:00,73.56,73.66,73.38,73.56,27818.0,66.2787,66.3688,66.1166,66.2787,27818.0
2022-07-05 11:10:00,73.57,73.69,73.48,73.56,22990.0,66.2878,66.3959,66.2067,66.2787,22990.0
2022-07-05 11:20:00,73.6,73.6,73.35,73.36,28244.0,66.3148,66.3148,66.0895,66.0985,28244.0
2022-07-05 11:30:00,73.35,73.38,73.05,73.21,14418.0,66.0895,66.1166,65.8192,65.9634,14418.0
2022-07-05 11:40:00,73.25,73.57,73.25,73.5,14470.0,65.9994,66.2878,65.9994,66.2247,14470.0
2022-07-05 11:50:00,73.54,73.69,73.51,73.62,21034.0,66.2607,66.3959,66.2337,66.3328,21034.0
2022-07-05 12:00:00,73.64,73.81,73.6,73.65,41702.0,66.3508,66.504,66.3148,66.3598,41702.0
2022-07-05 12:10:00,73.64,73.73,73.44,73.48,14582.0,66.3508,66.4319,66.1706,66.2067,14582.0
2022-07-05 12:20:00,73.49,73.67,73.42,73.49,13380.0,66.2157,66.3779,66.1526,66.2157,13380.0
2022-07-05 12:30:00,73.44,73.44,73.23,73.35,13488.0,66.1706,66.1706,65.9814,66.0895,13488.0
2022-07-05 12:40:00,73.38,73.38,73.06,73.06,10684.0,66.1166,66.1166,65.8282,65.8282,10684.0
2022-07-05 12:50:00,73.08,73.08,73.0,73.05,9430.0,65.8463,65.8463,65.7742,65.8192,9430.0
2022-07-05 13:00:00,73.05,73.07,72.89,72.92,17298.0,65.8192,65.8372,65.6751,65.7021,17298.0
2022-07-05 13:10:00,72.94,73.08,72.9,73.06,26282.0,65.7201,65.8463,65.6841,65.8282,26282.0
2022-07-05 13:20:00,73.09,73.11,72.92,72.92,15498.0,65.8553,65.8733,65.7021,65.7021,15498.0
2022-07-05 13:30:00,72.92,73.11,72.81,73.1,20024.0,65.7021,65.8733,65.603,65.8643,20024.0
2022-07-05 13:40:00,73.08,73.14,72.97,73.11,14520.0,65.8463,65.9003,65.7471,65.8733,14520.0
2022-07-05 13:50:00,73.11,73.18,73.0,73.05,15684.0,65.8733,65.9364,65.7742,65.8192,15684.0
2022-07-05 14:00:00,73.06,73.26,73.04,73.13,21736.0,65.8282,66.0084,65.8102,65.8913,21736.0
2022-07-05 14:10:00,73.19,73.41,73.18,73.39,17198.0,65.9454,66.1436,65.9364,66.1256,17198.0
2022-07-05 14:20:00,73.47,73.51,73.36,73.51,15508.0,66.1977,66.2337,66.0985,66.2337,15508.0
2022-07-05 14:30:00,73.56,73.76,73.54,73.72,25284.0,66.2787,66.4589,66.2607,66.4229,25284.0
2022-07-05 14:40:00,73.72,73.79,73.61,73.67,76888.0,66.4229,66.486,66.3238,66.3779,76888.0
2022-07-05 14:50:00,73.67,73.77,73.63,73.76,26768.0,66.3779,66.468,66.3418,66.4589,26768.0
2022-07-05 15:00:00,73.75,73.95,73.71,73.92,41710.0,66.4499,66.6301,66.4139,66.6031,41710.0
2022-07-05 15:10:00,73.94,74.1,73.78,73.8,39324.0,66.6211,66.7653,66.477,66.495,39324.0
2022-07-05 15:20:00,73.79,73.99,73.78,73.79,126222.0,66.486,66.6662,66.477,66.486,126222.0
2022-07-05 15:30:00,73.77,73.86,73.71,73.71,143274.0,66.468,66.5491,66.4139,66.4139,143274.0
2022-07-05 15:40:00,73.73,73.94,73.65,73.92,66872.0,66.4319,66.6211,66.3598,66.6031,66872.0
2022-07-05 15:50:00,73.92,73.98,73.5,73.5,690038.0,66.6031,66.6572,66.2247,66.2247,690038.0
2022-07-06 09:30:00,73.75,74.7,73.7,73.97,134578.0,66.9659,67.8285,66.9205,67.1657,134578.0
2022-07-06 09:40:00,73.97,74.03,73.52,73.64,33074.0,67.1657,67.2202,66.7571,66.866,33074.0
2022-07-06 09:50:00,73.66,73.83,73.57,73.6,43392.0,66.8842,67.0386,66.8025,66.8297,43392.0
2022-07-06 10:00:00,73.62,73.99,73.46,73.89,33500.0,66.8479,67.1838,66.7026,67.093,33500.0
2022-07-06 10:10:00,73.86,73.94,73.57,73.91,22020.0,67.0658,67.1384,66.8025,67.1112,22020.0
2022-07-06 10:20:00,74.03,74.2,73.97,74.16,52244.0,67.2202,67.3745,67.1657,67.3382,52244.0
2022-07-06 10:30:00,74.15,74.17,73.77,73.78,25878.0,67.3291,67.3473,66.9841,66.9932,25878.0
2022-07-06 10:40:00,73.8,73.85,73.39,73.4,23174.0,67.0113,67.0567,66.639,66.6481,23174.0
2022-07-06 10:50:00,73.43,73.53,73.34,73.34,23524.0,66.6753,66.7661,66.5936,66.5936,23524.0
2022-07-06 11:00:00,73.38,73.38,73.0,73.24,29928.0,66.6299,66.6299,66.2849,66.5028,29928.0
2022-07-06 11:10:00,73.24,73.43,73.22,73.39,38600.0,66.5028,66.6753,66.4847,66.639,38600.0
2022-07-06 11:20:00,73.37,73.62,73.35,73.47,34198.0,66.6209,66.8479,66.6027,66.7117,34198.0
2022-07-06 11:30:00,73.53,73.72,73.5,73.66,16472.0,66.7661,66.9387,66.7389,66.8842,16472.0
2022-07-06 11:40:00,73.62,73.78,73.6,73.78,7614.0,66.8479,66.9932,66.8297,66.9932,7614.0
2022-07-06 11:50:00,73.73,73.89,73.67,73.88,11186.0,66.9477,67.093,66.8933,67.084,11186.0
2022-07-06 12:00:00,73.89,73.89,73.65,73.65,14920.0,67.093,67.093,66.8751,66.8751,14920.0
2022-07-06 12:10:00,73.58,73.71,73.56,73.69,7814.0,66.8115,66.9296,66.7934,66.9114,7814.0
2022-07-06 12:20:00,73.7,73.73,73.65,73.66,8116.0,66.9205,66.9477,66.8751,66.8842,8116.0
2022-07-06 12:30:00,73.7,73.83,73.66,73.71,14208.0,66.9205,67.0386,66.8842,66.9296,14208.0
2022-07-06 12:40:00,73.7,73.88,73.69,73.88,10164.0,66.9205,67.084,66.9114,67.084,10164.0
2022-07-06 12:50:00,73.86,73.86,73.78,73.85,11296.0,67.0658,67.0658,66.9932,67.0567,11296.0
2022-07-06 13:00:00,73.86,74.05,73.86,73.97,15064.0,67.0658,67.2383,67.0658,67.1657,15064.0
2022-07-06 13:10:00,73.96,73.96,73.89,73.95,7918.0,67.1566,67.1566,67.093,67.1475,7918.0
2022-07-06 13:20:00,73.93,73.93,73.63,73.63,54432.0,67.1294,67.1294,66.8569,66.8569,54432.0
2022-07-06 13:30:00,73.64,73.77,73.61,73.74,50606.0,66.866,66.9841,66.8388,66.9568,50606.0
2022-07-06 13:40:00,73.71,73.81,73.6,73.75,39634.0,66.9296,67.0204,66.8297,66.9659,39634.0
2022-07-06 13:50:00,73.7,73.81,73.67,73.67,31742.0,66.9205,67.0204,66.8933,66.8933,31742.0
2022-07-06 14:00:00,73.66,73.83,73.55,73.64,40848.0,66.8842,67.0386,66.7843,66.866,40848.0
2022-07-06 14:10:00,73.64,73.72,73.5,73.5,38872.0,66.866,66.9387,66.7389,66.7389,38872.0
2022-07-06 14:20:00,73.5,73.78,73.49,73.78,47116.0,66.7389,66.9932,66.7298,66.9932,47116.0
2022-07-06 14:30:00,73.77,74.31,73.77,74.23,37306.0,66.9841,67.4744,66.9841,67.4018,37306.0
2022-07-06 14:40:00,74.25,74.33,73.95,73.95,44690.0,67.4199,67.4926,67.1475,67.1475,44690.0
2022-07-06 14:50:00,73.95,74.0,73.81,73.83,43836.0,67.1475,67.1929,67.0204,67.0386,43836.0
2022-07-06 15:00:00,73.83,73.83,73.48,73.61,210494.0,67.0386,67.0386,66.7207,66.8388,210494.0
2022-07-06 15:10:00,73.59,73.76,73.57,73.68,71886.0,66.8206,66.975,66.8025,66.9023,71886.0
2022-07-06 15:20:00,73.69,73.89,73.61,73.83,97800.0,66.9114,67.093,66.8388,67.0386,97800.0
2022-07-06 15:30:00,73.85,73.86,73.7,73.72,78870.0,67.0567,67.0658,66.9205,66.9387,78870.0
2022-07-06 15:40:00,73.72,73.88,73.64,73.79,115444.0,66.9387,67.084,66.866,67.0022,115444.0
2022-07-06 15:50:00,73.81,73.84,73.49,73.71,274898.0,67.0204,67.0476,66.7298,66.9296,274898.0
2022-07-07 09:30:00,74.11,74.51,73.82,74.04,55478.0,67.2928,67.656,67.0295,67.2292,55478.0
2022-07-07 09:40:00,74.06,74.28,73.94,74.11,23132.0,67.2474,67.4472,67.1384,67.2928,23132.0
2022-07-07 09:50:00,74.21,74.21,73.95,74.16,21442.0,67.3836,67.3836,67.1475,67.3382,21442.0
2022-07-07 10:00:00,74.23,74.23,73.66,73.75,58978.0,67.4018,67.4018,66.8842,66.9659,58978.0
2022-07-07 10:10:00,73.75,74.03,73.75,73.9,49542.0,66.9659,67.2202,66.9659,67.1021,49542.0
2022-07-07 10:20:00,73.91,74.25,73.89,74.21,21984.0,67.1112,67.4199,67.093,67.3836,21984.0
2022-07-07 10:30:00,74.26,74.58,74.26,74.37,18210.0,67.429,67.7196,67.429,67.5289,18210.0
2022-07-07 10:40:00,74.3,74.33,74.01,74.2,19652.0,67.4653,67.4926,67.202,67.3745,19652.0
2022-07-07 10:50:00,74.2,74.28,74.05,74.05,13100.0,67.3745,67.4472,67.2383,67.2383,13100.0
2022-07-07 11:00:00,74.05,74.33,74.03,74.24,16208.0,67.2383,67.4926,67.2202,67.4108,16208.0
2022-07-07 11:10:00,74.19,74.26,74.03,74.03,11896.0,67.3654,67.429,67.2202,67.2202,11896.0
2022-07-07 11:20:00,74.04,74.24,74.02,74.12,23922.0,67.2292,67.4108,67.2111,67.3019,23922.0
2022-07-07 11:30:00,74.19,74.25,74.13,74.23,10750.0,67.3654,67.4199,67.311,67.4018,10750.0
2022-07-07 11:40:00,74.27,74.27,74.01,74.01,12996.0,67.4381,67.4381,67.202,67.202,12996.0
2022-07-07 11:50:00,74.01,74.06,73.92,73.92,14516.0,67.202,67.2474,67.1203,67.1203,14516.0
2022-07-07 12:00:00,73.91,73.91,73.72,73.77,33608.0,67.1112,67.1112,66.9387,66.9841,33608.0
2022-07-07 12:10:00,73.77,73.85,73.73,73.85,28838.0,66.9841,67.0567,66.9477,67.0567,28838.0
2022-07-07 12:20:00,73.83,73.86,73.78,73.82,21256.0,67.0386,67.0658,66.9932,67.0295,21256.0
2022-07-07 12:30:00,73.83,73.84,73.79,73.82,16262.0,67.0386,67.0476,67.0022,67.0295,16262.0
2022-07-07 12:40:00,73.83,74.07,73.83,73.99,22566.0,67.0386,67.2565,67.0386,67.1838,22566.0
2022-07-07 12:50:00,73.96,74.01,73.86,73.95,13672.0,67.1566,67.202,67.0658,67.1475,13672.0
2022-07-07 13:00:00,73.96,74.0,73.83,73.83,11656.0,67.1566,67.1929,67.0386,67.0386,11656.0
2022-07-07 13:10:00,73.83,73.89,73.75,73.86,12620.0,67.0386,67.093,66.9659,67.0658,12620.0
2022-07-07 13:20:00,73.86,73.87,73.8,73.86,6932.0,67.0658,67.0749,67.0113,67.0658,6932.0
2022-07-07 13:30:00,73.86,73.94,73.85,73.94,17860.0,67.0658,67.1384,67.0567,67.1384,17860.0
2022-07-07 13:40:00,73.93,73.98,73.88,73.97,18748.0,67.1294,67.1748,67.084,67.1657,18748.0
2022-07-07 13:50:00,73.96,74.01,73.91,73.96,8354.0,67.1566,67.202,67.1112,67.1566,8354.0
2022-07-07 14:00:00,73.98,74.08,73.95,74.04,13302.0,67.1748,67.2656,67.1475,67.2292,13302.0
2022-07-07 14:10:00,74.02,74.06,73.98,74.06,11394.0,67.2111,67.2474,67.1748,67.2474,11394.0
2022-07-07 14:20:00,74.04,74.05,73.98,74.0,7320.0,67.2292,67.2383,67.1748,67.1929,7320.0
2022-07-07 14:30:00,73.98,73.98,73.83,73.95,19012.0,67.1748,67.1748,67.0386,67.1475,19012.0
2022-07-07 14:40:00,73.95,74.0,73.91,73.97,19606.0,67.1475,67.1929,67.1112,67.1657,19606.0
2022-07-07 14:50:00,73.97,73.99,73.89,73.93,22908.0,67.1657,67.1838,67.093,67.1294,22908.0
2022-07-07 15:00:00,73.93,74.15,73.93,74.14,23070.0,67.1294,67.3291,67.1294,67.32,23070.0
2022-07-07 15:10:00,74.14,74.25,74.07,74.2,16672.0,67.32,67.4199,67.2565,67.3745,16672.0
2022-07-07 15:20:00,74.2,74.25,74.07,74.08,18024.0,67.3745,67.4199,67.2565,67.2656,18024.0
2022-07-07 15:30:00,74.07,74.08,73.9,73.93,26242.0,67.2565,67.2656,67.1021,67.1294,26242.0
2022-07-07 15:40:00,73.92,73.97,73.88,73.89,46656.0,67.1203,67.1657,67.084,67.093,46656.0
2022-07-07 15:50:00,73.89,74.0,73.8,73.83,192390.0,67.093,67.1929,67.0113,67.0386,192390.0
2022-07-08 09:30:00,73.86,73.86,73.14,73.7,45430.0,67.0658,67.0658,66.412,66.9205,45430.0
2022-07-08 09:40:00,73.65,73.82,73.41,73.41,11308.0,66.8751,67.0295,66.6572,66.6572,11308.0
2022-07-08 09:50:00,73.39,73.55,73.28,73.55,14354.0,66.639,66.7843,66.5391,66.7843,14354.0
2022-07-08 10:00:00,73.57,73.57,73.27,73.4,15536.0,66.8025,66.8025,66.5301,66.6481,15536.0
2022-07-08 10:10:00,73.41,73.5,73.29,73.5,14146.0,66.6572,66.7389,66.5482,66.7389,14146.0
2022-07-08 10:20:00,73.46,73.89,73.45,73.89,10462.0,66.7026,67.093,66.6935,67.093,10462.0
2022-07-08 10:30:00,73.89,73.89,73.69,73.73,16114.0,67.093,67.093,66.9114,66.9477,16114.0
2022-07-08 10:40:00,73.75,73.89,73.67,73.89,15526.0,66.9659,67.093,66.8933,67.093,15526.0
2022-07-08 10:50:00,73.86,73.86,73.73,73.79,17194.0,67.0658,67.0658,66.9477,67.0022,17194.0
2022-07-08 11:00:00,73.73,73.86,73.73,73.86,22196.0,66.9477,67.0658,66.9477,67.0658,22196.0
2022-07-08 11:10:00,73.88,73.91,73.72,73.74,14362.0,67.084,67.1112,66.9387,66.9568,14362.0
2022-07-08 11:20:00,73.76,73.82,73.6,73.75,11468.0,66.975,67.0295,66.8297,66.9659,11468.0
2022-07-08 11:30:00,73.74,73.86,73.72,73.74,11738.0,66.9568,67.0658,66.9387,66.9568,11738.0
2022-07-08 11:40:00,73.78,73.88,73.73,73.82,15650.0,66.9932,67.084,66.9477,67.0295,15650.0
2022-07-08 11:50:00,73.85,73.89,73.67,73.7,10724.0,67.0567,67.093,66.8933,66.9205,10724.0
2022-07-08 12:00:00,73.66,73.67,73.58,73.64,9680.0,66.8842,66.8933,66.8115,66.866,9680.0
2022-07-08 12:10:00,73.61,73.73,73.6,73.66,12322.0,66.8388,66.9477,66.8297,66.8842,12322.0
2022-07-08 12:20:00,73.67,73.88,73.67,73.81,11496.0,66.8933,67.084,66.8933,67.0204,11496.0
2022-07-08 12:30:00,73.89,73.91,73.8,73.82,9506.0,67.093,67.1112,67.0113,67.0295,9506.0
2022-07-08 12:40:00,73.83,73.83,73.7,73.81,9576.0,67.0386,67.0386,66.9205,67.0204,9576.0
2022-07-08 12:50:00,73.79,73.79,73.55,73.6,9584.0,67.0022,67.0022,66.7843,66.8297,9584.0
2022-07-08 13:00:00,73.61,73.65,73.58,73.63,10038.0,66.8388,66.8751,66.8115,66.8569,10038.0
2022-07-08 13:10:00,73.61,73.64,73.54,73.54,5816.0,66.8388,66.866,66.7752,66.7752,5816.0
2022-07-08 13:20:00,73.57,73.7,73.54,73.7,11742.0,66.8025,66.9205,66.7752,66.9205,11742.0
2022-07-08 13:30:00,73.67,73.71,73.63,73.63,19072.0,66.8933,66.9296,66.8569,66.8569,19072.0
2022-07-08 13:40:00,73.63,73.7,73.58,73.7,5642.0,66.8569,66.9205,66.8115,66.9205,5642.0
2022-07-08 13:50:00,73.7,73.71,73.61,73.63,12016.0,66.9205,66.9296,66.8388,66.8569,12016.0
2022-07-08 14:00:00,73.66,73.67,73.63,73.63,10018.0,66.8842,66.8933,66.8569,66.8569,10018.0
2022-07-08 14:10:00,73.61,73.71,73.58,73.71,12570.0,66.8388,66.9296,66.8115,66.9296,12570.0
2022-07-08 14:20:00,73.72,73.89,73.72,73.85,16588.0,66.9387,67.093,66.9387,67.0567,16588.0
2022-07-08 14:30:00,73.83,73.9,73.82,73.9,14058.0,67.0386,67.1021,67.0295,67.1021,14058.0
2022-07-08 14:40:00,73.89,73.95,73.85,73.89,25638.0,67.093,67.1475,67.0567,67.093,25638.0
2022-07-08 14:50:00,73.92,74.01,73.84,74.01,28734.0,67.1203,67.202,67.0476,67.202,28734.0
2022-07-08 15:00:00,74.0,74.08,73.94,73.94,24328.0,67.1929,67.2656,67.1384,67.1384,24328.0
2022-07-08 15:10:00,73.91,74.06,73.84,73.84,28064.0,67.1112,67.2474,67.0476,67.0476,28064.0
2022-07-08 15:20:00,73.86,73.97,73.86,73.93,32392.0,67.0658,67.1657,67.0658,67.1294,32392.0
2022-07-08 15:30:00,73.91,73.93,73.78,73.86,36294.0,67.1112,67.1294,66.9932,67.0658,36294.0
2022-07-08 15:40:00,73.86,73.92,73.7,73.72,73674.0,67.0658,67.1203,66.9205,66.9387,73674.0
2022-07-08 15:50:00,73.69,73.75,73.52,73.61,262316.0,66.9114,66.9659,66.7571,66.8388,262316.0
2022-07-11 09:30:00,73.53,74.0,73.52,73.97,39552.0,66.7661,67.1929,66.7571,67.1657,39552.0
2022-07-11 09:40:00,74.02,74.39,73.94,74.1,28564.0,67.2111,67.547,67.1384,67.2837,28564.0
2022-07-11 09:50:00,74.19,74.19,73.74,73.79,28792.0,67.3654,67.3654,66.9568,67.0022,28792.0
2022-07-11 10:00:00,73.79,73.82,73.55,73.6,11530.0,67.0022,67.0295,66.7843,66.8297,11530.0
2022-07-11 10:10:00,73.65,73.65,73.3,73.3,18136.0,66.8751,66.8751,66.5573,66.5573,18136.0
2022-07-11 10:20:00,73.28,73.3,73.13,73.24,7924.0,66.5391,66.5573,66.4029,66.5028,7924.0
2022-07-11 10:30:00,73.2,73.25,73.12,73.19,15186.0,66.4665,66.5119,66.3939,66.4574,15186.0
2022-07-11 10:40:00,73.16,73.26,73.11,73.14,11524.0,66.4302,66.521,66.3848,66.412,11524.0
2022-07-11 10:50:00,73.16,73.32,73.12,73.22,8190.0,66.4302,66.5755,66.3939,66.4847,8190.0
2022-07-11 11:00:00,73.24,73.49,73.23,73.38,12442.0,66.5028,66.7298,66.4937,66.6299,12442.0
2022-07-11 11:10:00,73.36,73.44,73.33,73.44,10018.0,66.6118,66.6844,66.5845,66.6844,10018.0
2022-07-11 11:20:00,73.41,73.52,73.38,73.47,19258.0,66.6572,66.7571,66.6299,66.7117,19258.0
2022-07-11 11:30:00,73.48,73.51,73.35,73.36,10398.0,66.7207,66.748,66.6027,66.6118,10398.0
2022-07-11 11:40:00,73.31,73.41,73.26,73.26,5782.0,66.5664,66.6572,66.521,66.521,5782.0
2022-07-11 11:50:00,73.24,73.34,73.21,73.33,6678.0,66.5028,66.5936,66.4756,66.5845,6678.0
2022-07-11 12:00:00,73.33,73.38,73.32,73.35,6856.0,66.5845,66.6299,66.5755,66.6027,6856.0
2022-07-11 12:10:00,73.38,73.46,73.38,73.41,7938.0,66.6299,66.7026,66.6299,66.6572,7938.0
2022-07-11 12:20:00,73.42,73.6,73.41,73.57,8630.0,66.6663,66.8297,66.6572,66.8025,8630.0
2022-07-11 12:30:00,73.56,73.74,73.56,73.7,7230.0,66.7934,66.9568,66.7934,66.9205,7230.0
2022-07-11 12:40:00,73.7,73.74,73.64,73.64,13394.0,66.9205,66.9568,66.866,66.866,13394.0
2022-07-11 12:50:00,73.64,73.71,73.58,73.69,9582.0,66.866,66.9296,66.8115,66.9114,9582.0
2022-07-11 13:00:00,73.72,73.83,73.67,73.83,7526.0,66.9387,67.0386,66.8933,67.0386,7526.0
2022-07-11 13:10:00,73.82,73.85,73.73,73.79,11128.0,67.0295,67.0567,66.9477,67.0022,11128.0
2022-07-11 13:20:00,73.8,73.81,73.77,73.79,6958.0,67.0113,67.0204,66.9841,67.0022,6958.0
2022-07-11 13:30:00,73.8,73.94,73.79,73.91,15954.0,67.0113,67.1384,67.0022,67.1112,15954.0
2022-07-11 13:40:00,73.88,73.95,73.86,73.92,11348.0,67.084,67.1475,67.0658,67.1203,11348.0
2022-07-11 13:50:00,73.91,74.03,73.91,73.94,11700.0,67.1112,67.2202,67.1112,67.1384,11700.0
2022-07-11 14:00:00,73.96,73.98,73.89,73.91,6808.0,67.1566,67.1748,67.093,67.1112,6808.0
2022-07-11 14:10:00,73.88,73.9,73.79,73.88,9128.0,67.084,67.1021,67.0022,67.084,9128.0
2022-07-11 14:20:00,73.87,73.89,73.86,73.89,6354.0,67.0749,67.093,67.0658,67.093,6354.0
2022-07-11 14:30:00,73.89,74.05,73.89,73.97,28738.0,67.093,67.2383,67.093,67.1657,28738.0
2022-07-11 14:40:00,73.99,74.08,73.99,74.08,4646.0,67.1838,67.2656,67.1838,67.2656,4646.0
2022-07-11 14:50:00,74.05,74.08,74.01,74.04,18486.0,67.2383,67.2656,67.202,67.2292,18486.0
2022-07-11 15:00:00,74.04,74.07,73.94,74.03,26838.0,67.2292,67.2565,67.1384,67.2202,26838.0
2022-07-11 15:10:00,74.0,74.08,73.99,74.02,17090.0,67.1929,67.2656,67.1838,67.2111,17090.0
2022-07-11 15:20:00,74.0,74.01,73.92,74.01,30274.0,67.1929,67.202,67.1203,67.202,30274.0
2022-07-11 15:30:00,74.02,74.12,74.02,74.12,26958.0,67.2111,67.3019,67.2111,67.3019,26958.0
2022-07-11 15:40:00,74.11,74.14,73.99,74.08,42100.0,67.2928,67.32,67.1838,67.2656,42100.0
2022-07-11 15:50:00,74.08,74.28,74.02,74.27,145618.0,67.2656,67.4472,67.2111,67.4381,145618.0
2022-07-12 09:30:00,73.62,73.92,73.56,73.82,37514.0,66.8479,67.1203,66.7934,67.0295,37514.0
2022-07-12 09:40:00,73.84,74.3,73.66,74.25,12042.0,67.0476,67.4653,66.8842,67.4199,12042.0
2022-07-12 09:50:00,74.33,74.36,74.23,74.34,9350.0,67.4926,67.5198,67.4018,67.5016,9350.0
2022-07-12 10:00:00,74.35,74.54,74.22,74.34,11286.0,67.5107,67.6832,67.3927,67.5016,11286.0
2022-07-12 10:10:00,74.42,74.58,74.2,74.31,12574.0,67.5743,67.7196,67.3745,67.4744,12574.0
2022-07-12 10:20:00,74.36,74.42,74.2,74.22,18182.0,67.5198,67.5743,67.3745,67.3927,18182.0
2022-07-12 10:30:00,74.2,74.24,74.11,74.22,22488.0,67.3745,67.4108,67.2928,67.3927,22488.0
2022-07-12 10:40:00,74.22,74.45,74.16,74.36,21002.0,67.3927,67.6015,67.3382,67.5198,21002.0
2022-07-12 10:50:00,74.35,74.36,74.11,74.11,19684.0,67.5107,67.5198,67.2928,67.2928,19684.0
2022-07-12 11:00:00,74.11,74.12,74.0,74.0,11460.0,67.2928,67.3019,67.1929,67.1929,11460.0
2022-07-12 11:10:00,74.01,74.05,73.89,74.01,11322.0,67.202,67.2383,67.093,67.202,11322.0
2022-07-12 11:20:00,73.98,74.07,73.92,73.95,10466.0,67.1748,67.2565,67.1203,67.1475,10466.0
2022-07-12 11:30:00,73.98,74.04,73.83,73.83,7918.0,67.1748,67.2292,67.0386,67.0386,7918.0
2022-07-12 11:40:00,73.79,73.99,73.77,73.95,10684.0,67.0022,67.1838,66.9841,67.1475,10684.0
2022-07-12 11:50:00,73.92,73.94,73.8,73.9,7396.0,67.1203,67.1384,67.0113,67.1021,7396.0
2022-07-12 12:00:00,73.86,73.88,73.74,73.87,11112.0,67.0658,67.084,66.9568,67.0749,11112.0
2022-07-12 12:10:00,73.82,73.94,73.82,73.91,8498.0,67.0295,67.1384,67.0295,67.1112,8498.0
2022-07-12 12:20:00,73.95,74.02,73.93,74.02,7812.0,67.1475,67.2111,67.1294,67.2111,7812.0
2022-07-12 12:30:00,74.02,74.02,73.96,73.99,10556.0,67.2111,67.2111,67.1566,67.1838,10556.0
2022-07-12 12:40:00,73.97,73.97,73.88,73.91,10456.0,67.1657,67.1657,67.084,67.1112,10456.0
2022-07-12 12:50:00,73.9,74.01,73.9,74.01,9200.0,67.1021,67.202,67.1021,67.202,9200.0
2022-07-12 13:00:00,74.02,74.02,73.89,73.93,6072.0,67.2111,67.2111,67.093,67.1294,6072.0
2022-07-12 13:10:00,73.89,73.89,73.7,73.76,15538.0,67.093,67.093,66.9205,66.975,15538.0
2022-07-12 13:20:00,73.77,73.87,73.75,73.86,12174.0,66.9841,67.0749,66.9659,67.0658,12174.0
2022-07-12 13:30:00,73.88,73.94,73.83,73.84,19112.0,67.084,67.1384,67.0386,67.0476,19112.0
2022-07-12 13:40:00,73.84,73.9,73.84,73.89,14288.0,67.0476,67.1021,67.0476,67.093,14288.0
2022-07-12 13:50:00,73.87,73.97,73.86,73.97,13860.0,67.0749,67.1657,67.0658,67.1657,13860.0
2022-07-12 14:00:00,73.98,73.99,73.83,73.86,13716.0,67.1748,67.1838,67.0386,67.0658,13716.0
2022-07-12 14:10:00,73.82,73.89,73.81,73.83,10556.0,67.0295,67.093,67.0204,67.0386,10556.0
2022-07-12 14:20:00,73.81,73.83,73.76,73.82,8454.0,67.0204,67.0386,66.975,67.0295,8454.0
2022-07-12 14:30:00,73.83,73.87,73.81,73.83,12052.0,67.0386,67.0749,67.0204,67.0386,12052.0
2022-07-12 14:40:00,73.83,74.02,73.82,73.99,13048.0,67.0386,67.2111,67.0295,67.1838,13048.0
2022-07-12 14:50:00,73.98,73.98,73.84,73.88,11424.0,67.1748,67.1748,67.0476,67.084,11424.0
2022-07-12 15:00:00,73.86,73.88,73.72,73.75,35924.0,67.0658,67.084,66.9387,66.9659,35924.0
2022-07-12 15:10:00,73.73,73.77,73.63,73.69,15298.0,66.9477,66.9841,66.8569,66.9114,15298.0
2022-07-12 15:20:00,73.69,73.69,73.4,73.43,17476.0,66.9114,66.9114,66.6481,66.6753,17476.0
2022-07-12 15:30:00,73.41,73.47,73.14,73.25,36152.0,66.6572,66.7117,66.412,66.5119,36152.0
2022-07-12 15:40:00,73.26,73.42,73.21,73.38,51722.0,66.521,66.6663,66.4756,66.6299,51722.0
2022-07-12 15:50:00,73.36,73.57,73.29,73.47,257988.0,66.6118,66.8025,66.5482,66.7117,257988.0
2022-07-13 09:30:00,72.69,73.21,72.69,73.21,59726.0,66.0034,66.4756,66.0034,66.4756,59726.0
2022-07-13 09:40:00,73.31,73.33,72.64,72.86,15114.0,66.5664,66.5845,65.958,66.1578,15114.0
2022-07-13 09:50:00,72.96,73.04,72.76,72.77,12204.0,66.2486,66.3212,66.067,66.0761,12204.0
2022-07-13 10:00:00,72.87,72.88,72.64,72.78,16524.0,66.1669,66.1759,65.958,66.0851,16524.0
2022-07-13 10:10:00,72.78,72.83,72.5,72.5,18258.0,66.0851,66.1305,65.8309,65.8309,18258.0
2022-07-13 10:20:00,72.49,72.51,72.27,72.51,27084.0,65.8218,65.84,65.6221,65.84,27084.0
2022-07-13 10:30:00,72.55,72.68,72.48,72.59,18118.0,65.8763,65.9943,65.8127,65.9126,18118.0
2022-07-13 10:40:00,72.63,72.75,72.54,72.6,25700.0,65.9489,66.0579,65.8672,65.9217,25700.0
2022-07-13 10:50:00,72.58,72.97,72.55,72.97,14562.0,65.9035,66.2577,65.8763,66.2577,14562.0
2022-07-13 11:00:00,72.98,73.24,72.98,73.07,21388.0,66.2667,66.5028,66.2667,66.3485,21388.0
2022-07-13 11:10:00,73.06,73.11,72.98,73.06,21666.0,66.3394,66.3848,66.2667,66.3394,21666.0
2022-07-13 11:20:00,73.08,73.12,73.03,73.04,18478.0,66.3575,66.3939,66.3121,66.3212,18478.0
2022-07-13 11:30:00,73.04,73.14,72.99,73.1,36610.0,66.3212,66.412,66.2758,66.3757,36610.0
2022-07-13 11:40:00,73.13,73.26,73.1,73.23,12822.0,66.4029,66.521,66.3757,66.4937,12822.0
2022-07-13 11:50:00,73.23,73.38,73.22,73.3,17302.0,66.4937,66.6299,66.4847,66.5573,17302.0
2022-07-13 12:00:00,73.3,73.46,73.29,73.46,12600.0,66.5573,66.7026,66.5482,66.7026,12600.0
2022-07-13 12:10:00,73.44,73.56,73.39,73.56,17226.0,66.6844,66.7934,66.639,66.7934,17226.0
2022-07-13 12:20:00,73.56,73.61,73.51,73.55,9628.0,66.7934,66.8388,66.748,66.7843,9628.0
2022-07-13 12:30:00,73.55,73.72,73.52,73.72,9876.0,66.7843,66.9387,66.7571,66.9387,9876.0
2022-07-13 12:40:00,73.72,73.79,73.68,73.78,17642.0,66.9387,67.0022,66.9023,66.9932,17642.0
2022-07-13 12:50:00,73.77,73.89,73.67,73.88,20442.0,66.9841,67.093,66.8933,67.084,20442.0
2022-07-13 13:00:00,73.88,74.09,73.81,74.0,21008.0,67.084,67.2746,67.0204,67.1929,21008.0
2022-07-13 13:10:00,73.98,74.1,73.89,73.89,13576.0,67.1748,67.2837,67.093,67.093,13576.0
2022-07-13 13:20:00,73.89,73.95,73.85,73.93,12898.0,67.093,67.1475,67.0567,67.1294,12898.0
2022-07-13 13:30:00,73.91,74.04,73.9,73.93,23970.0,67.1112,67.2292,67.1021,67.1294,23970.0
2022-07-13 13:40:00,73.91,74.04,73.8,74.02,35102.0,67.1112,67.2292,67.0113,67.2111,35102.0
2022-07-13 13:50:00,74.03,74.08,73.95,74.06,21616.0,67.2202,67.2656,67.1475,67.2474,21616.0
2022-07-13 14:00:00,74.04,74.04,73.76,73.84,36078.0,67.2292,67.2292,66.975,67.0476,36078.0
2022-07-13 14:10:00,73.85,74.01,73.85,73.95,25334.0,67.0567,67.202,67.0567,67.1475,25334.0
2022-07-13 14:20:00,73.96,74.06,73.89,74.06,29824.0,67.1566,67.2474,67.093,67.2474,29824.0
2022-07-13 14:30:00,74.07,74.23,74.01,74.21,33640.0,67.2565,67.4018,67.202,67.3836,33640.0
2022-07-13 14:40:00,74.21,74.22,74.1,74.1,22728.0,67.3836,67.3927,67.2837,67.2837,22728.0
2022-07-13 14:50:00,74.1,74.19,73.98,74.19,27316.0,67.2837,67.3654,67.1748,67.3654,27316.0
2022-07-13 15:00:00,74.19,74.2,73.87,73.88,43348.0,67.3654,67.3745,67.0749,67.084,43348.0
2022-07-13 15:10:00,73.87,73.89,73.73,73.74,35744.0,67.0749,67.093,66.9477,66.9568,35744.0
2022-07-13 15:20:00,73.76,73.8,73.66,73.67,34248.0,66.975,67.0113,66.8842,66.8933,34248.0
2022-07-13 15:30:00,73.66,73.69,73.52,73.64,64292.0,66.8842,66.9114,66.7571,66.866,64292.0
2022-07-13 15:40:00,73.64,73.7,73.41,73.45,198518.0,66.866,66.9205,66.6572,66.6935,198518.0
2022-07-13 15:50:00,73.44,73.58,73.34,73.37,307128.0,66.6844,66.8115,66.5936,66.6209,307128.0
2022-07-14 09:30:00,74.0,74.0,72.83,73.41,318202.0,67.1929,67.1929,66.1305,66.6572,318202.0
2022-07-14 09:40:00,73.47,73.47,72.85,72.98,94926.0,66.7117,66.7117,66.1487,66.2667,94926.0
2022-07-14 09:50:00,72.99,73.25,72.95,73.04,49092.0,66.2758,66.5119,66.2395,66.3212,49092.0
2022-07-14 10:00:00,72.94,73.1,72.79,72.97,33662.0,66.2304,66.3757,66.0942,66.2577,33662.0
2022-07-14 10:10:00,73.01,73.24,72.94,73.03,100576.0,66.294,66.5028,66.2304,66.3121,100576.0
2022-07-14 10:20:00,73.05,73.15,72.96,73.07,40964.0,66.3303,66.4211,66.2486,66.3485,40964.0
2022-07-14 10:30:00,73.08,73.17,72.75,72.92,86072.0,66.3575,66.4393,66.0579,66.2123,86072.0
2022-07-14 10:40:00,72.99,72.99,72.78,72.87,47384.0,66.2758,66.2758,66.0851,66.1669,47384.0
2022-07-14 10:50:00,72.87,72.87,72.36,72.39,42890.0,66.1669,66.1669,65.7038,65.731,42890.0
2022-07-14 11:00:00,72.45,72.62,72.35,72.52,39588.0,65.7855,65.9399,65.6947,65.8491,39588.0
2022-07-14 11:10:00,72.51,72.72,72.48,72.66,31658.0,65.84,66.0307,65.8127,65.9762,31658.0
2022-07-14 11:20:00,72.64,72.85,72.61,72.82,29792.0,65.958,66.1487,65.9308,66.1215,29792.0
2022-07-14 11:30:00,72.82,73.18,72.82,73.14,49514.0,66.1215,66.4483,66.1215,66.412,49514.0
2022-07-14 11:40:00,73.1,73.51,73.06,73.51,41668.0,66.3757,66.748,66.3394,66.748,41668.0
2022-07-14 11:50:00,73.52,73.58,73.47,73.53,40306.0,66.7571,66.8115,66.7117,66.7661,40306.0
2022-07-14 12:00:00,73.53,73.63,73.46,73.52,27938.0,66.7661,66.8569,66.7026,66.7571,27938.0
2022-07-14 12:10:00,73.52,73.55,73.42,73.45,24420.0,66.7571,66.7843,66.6663,66.6935,24420.0
2022-07-14 12:20:00,73.45,73.6,73.44,73.49,22930.0,66.6935,66.8297,66.6844,66.7298,22930.0
2022-07-14 12:30:00,73.48,73.56,73.42,73.5,16462.0,66.7207,66.7934,66.6663,66.7389,16462.0
2022-07-14 12:40:00,73.48,73.5,73.34,73.39,43732.0,66.7207,66.7389,66.5936,66.639,43732.0
2022-07-14 12:50:00,73.36,73.45,73.35,73.38,20584.0,66.6118,66.6935,66.6027,66.6299,20584.0
2022-07-14 13:00:00,73.39,73.39,73.23,73.37,26568.0,66.639,66.639,66.4937,66.6209,26568.0
2022-07-14 13:10:00,73.38,73.38,73.25,73.36,19100.0,66.6299,66.6299,66.5119,66.6118,19100.0
2022-07-14 13:20:00,73.4,73.43,73.2,73.2,15878.0,66.6481,66.6753,66.4665,66.4665,15878.0
2022-07-14 13:30:00,73.21,73.21,72.83,72.95,25704.0,66.4756,66.4756,66.1305,66.2395,25704.0
2022-07-14 13:40:00,72.94,73.09,72.94,73.08,20826.0,66.2304,66.3666,66.2304,66.3575,20826.0
2022-07-14 13:50:00,73.08,73.29,73.04,73.28,24966.0,66.3575,66.5482,66.3212,66.5391,24966.0
2022-07-14 14:00:00,73.28,73.45,73.25,73.45,20264.0,66.5391,66.6935,66.5119,66.6935,20264.0
2022-07-14 14:10:00,73.39,73.63,73.36,73.57,16942.0,66.639,66.8569,66.6118,66.8025,16942.0
2022-07-14 14:20:00,73.64,73.8,73.58,73.8,14300.0,66.866,67.0113,66.8115,67.0113,14300.0
2022-07-14 14:30:00,73.76,73.82,73.7,73.82,14310.0,66.975,67.0295,66.9205,67.0295,14310.0
2022-07-14 14:40:00,73.82,73.83,73.71,73.76,22976.0,67.0295,67.0386,66.9296,66.975,22976.0
2022-07-14 14:50:00,73.76,73.78,73.64,73.72,21776.0,66.975,66.9932,66.866,66.9387,21776.0
2022-07-14 15:00:00,73.72,73.81,73.64,73.67,18094.0,66.9387,67.0204,66.866,66.8933,18094.0
2022-07-14 15:10:00,73.67,73.82,73.66,73.78,26198.0,66.8933,67.0295,66.8842,66.9932,26198.0
2022-07-14 15:20:00,73.78,73.88,73.78,73.86,34332.0,66.9932,67.084,66.9932,67.0658,34332.0
2022-07-14 15:30:00,73.89,73.89,73.66,73.7,69718.0,67.093,67.093,66.8842,66.9205,69718.0
2022-07-14 15:40:00,73.7,73.86,73.62,73.85,73652.0,66.9205,67.0658,66.8479,67.0567,73652.0
2022-07-14 15:50:00,73.86,74.19,73.85,73.99,279708.0,67.0658,67.3654,67.0567,67.1838,279708.0
2022-07-15 09:30:00,74.51,74.67,73.36,73.56,173690.0,67.656,67.8013,66.6118,66.7934,173690.0
2022-07-15 09:40:00,73.52,73.96,73.49,73.88,37262.0,66.7571,67.1566,66.7298,67.084,37262.0
2022-07-15 09:50:00,73.94,74.25,73.94,74.11,21122.0,67.1384,67.4199,67.1384,67.2928,21122.0
2022-07-15 10:00:00,74.16,74.45,74.08,74.25,30404.0,67.3382,67.6015,67.2656,67.4199,30404.0
2022-07-15 10:10:00,74.26,74.4,74.25,74.35,102208.0,67.429,67.5561,67.4199,67.5107,102208.0
2022-07-15 10:20:00,74.4,74.76,74.4,74.76,43690.0,67.5561,67.883,67.5561,67.883,43690.0
2022-07-15 10:30:00,74.81,75.19,74.79,75.1,104180.0,67.9284,68.2734,67.9102,68.1917,104180.0
2022-07-15 10:40:00,75.08,75.27,75.07,75.07,84522.0,68.1736,68.3461,68.1645,68.1645,84522.0
2022-07-15 10:50:00,75.07,75.3,75.07,75.22,31054.0,68.1645,68.3733,68.1645,68.3007,31054.0
2022-07-15 11:00:00,75.28,75.35,75.23,75.28,23816.0,68.3552,68.4187,68.3098,68.3552,23816.0
2022-07-15 11:10:00,75.27,75.54,75.25,75.46,66740.0,68.3461,68.5913,68.3279,68.5186,66740.0
2022-07-15 11:20:00,75.47,75.67,75.44,75.61,85236.0,68.5277,68.7093,68.5005,68.6548,85236.0
2022-07-15 11:30:00,75.64,75.76,75.56,75.75,53250.0,68.6821,68.791,68.6094,68.7819,53250.0
2022-07-15 11:40:00,75.73,75.79,75.67,75.76,56750.0,68.7638,68.8183,68.7093,68.791,56750.0
2022-07-15 11:50:00,75.75,75.78,75.54,75.63,67884.0,68.7819,68.8092,68.5913,68.673,67884.0
2022-07-15 12:00:00,75.64,75.68,75.58,75.64,42198.0,68.6821,68.7184,68.6276,68.6821,42198.0
2022-07-15 12:10:00,75.64,75.65,75.5,75.57,179432.0,68.6821,68.6911,68.5549,68.6185,179432.0
2022-07-15 12:20:00,75.54,75.56,75.26,75.38,141194.0,68.5913,68.6094,68.337,68.446,141194.0
2022-07-15 12:30:00,75.38,75.46,75.26,75.33,62524.0,68.446,68.5186,68.337,68.4006,62524.0
2022-07-15 12:40:00,75.33,75.55,75.28,75.51,37636.0,68.4006,68.6003,68.3552,68.564,37636.0
2022-07-15 12:50:00,75.51,75.53,75.32,75.33,94132.0,68.564,68.5822,68.3915,68.4006,94132.0
2022-07-15 13:00:00,75.33,75.48,75.29,75.29,47372.0,68.4006,68.5368,68.3642,68.3642,47372.0
2022-07-15 13:10:00,75.31,75.46,75.25,75.39,161046.0,68.3824,68.5186,68.3279,68.4551,161046.0
2022-07-15 13:20:00,75.37,75.45,75.25,75.42,52192.0,68.4369,68.5095,68.3279,68.4823,52192.0
2022-07-15 13:30:00,75.41,75.42,75.31,75.35,31242.0,68.4732,68.4823,68.3824,68.4187,31242.0
2022-07-15 13:40:00,75.36,75.38,75.23,75.31,34858.0,68.4278,68.446,68.3098,68.3824,34858.0
2022-07-15 13:50:00,75.31,75.42,75.28,75.29,145446.0,68.3824,68.4823,68.3552,68.3642,145446.0
2022-07-15 14:00:00,75.31,75.42,75.27,75.42,209054.0,68.3824,68.4823,68.3461,68.4823,209054.0
2022-07-15 14:10:00,75.43,75.45,75.33,75.45,19172.0,68.4914,68.5095,68.4006,68.5095,19172.0
2022-07-15 14:20:00,75.47,75.52,75.38,75.46,52234.0,68.5277,68.5731,68.446,68.5186,52234.0
2022-07-15 14:30:00,75.45,75.46,75.41,75.44,17780.0,68.5095,68.5186,68.4732,68.5005,17780.0
2022-07-15 14:40:00,75.46,75.59,75.46,75.58,22446.0,68.5186,68.6367,68.5186,68.6276,22446.0
2022-07-15 14:50:00,75.59,75.79,75.59,75.7,151198.0,68.6367,68.8183,68.6367,68.7365,151198.0
2022-07-15 15:00:00,75.69,75.82,75.59,75.77,110768.0,68.7275,68.8455,68.6367,68.8001,110768.0
2022-07-15 15:10:00,75.77,75.77,75.56,75.72,47758.0,68.8001,68.8001,68.6094,68.7547,47758.0
2022-07-15 15:20:00,75.72,75.74,75.63,75.64,37146.0,68.7547,68.7729,68.673,68.6821,37146.0
2022-07-15 15:30:00,75.66,75.7,75.49,75.53,74272.0,68.7002,68.7365,68.5459,68.5822,74272.0
2022-07-15 15:40:00,75.54,75.72,75.52,75.64,72288.0,68.5913,68.7547,68.5731,68.6821,72288.0
2022-07-15 15:50:00,75.64,75.67,75.33,75.64,524224.0,68.6821,68.7093,68.4006,68.6821,524224.0
2022-07-18 09:30:00,75.39,75.68,74.82,75.47,81952.0,68.4551,68.7184,67.9375,68.5277,81952.0
2022-07-18 09:40:00,75.67,75.72,75.46,75.58,23320.0,68.7093,68.7547,68.5186,68.6276,23320.0
2022-07-18 09:50:00,75.56,75.56,75.13,75.25,32458.0,68.6094,68.6094,68.219,68.3279,32458.0
2022-07-18 10:00:00,75.33,75.62,75.26,75.61,31182.0,68.4006,68.6639,68.337,68.6548,31182.0
2022-07-18 10:10:00,75.58,75.91,75.48,75.8,51292.0,68.6276,68.9272,68.5368,68.8273,51292.0
2022-07-18 10:20:00,75.83,75.89,75.57,75.64,33580.0,68.8546,68.9091,68.6185,68.6821,33580.0
2022-07-18 10:30:00,75.64,75.65,75.45,75.65,49346.0,68.6821,68.6911,68.5095,68.6911,49346.0
2022-07-18 10:40:00,75.66,75.75,75.62,75.68,27944.0,68.7002,68.7819,68.6639,68.7184,27944.0
2022-07-18 10:50:00,75.67,75.67,75.42,75.42,29136.0,68.7093,68.7093,68.4823,68.4823,29136.0
2022-07-18 11:00:00,75.46,75.56,75.4,75.55,28828.0,68.5186,68.6094,68.4641,68.6003,28828.0
2022-07-18 11:10:00,75.55,75.62,75.53,75.54,43356.0,68.6003,68.6639,68.5822,68.5913,43356.0
2022-07-18 11:20:00,75.52,75.54,75.2,75.21,17844.0,68.5731,68.5913,68.2825,68.2916,17844.0
2022-07-18 11:30:00,75.22,75.46,75.2,75.32,44068.0,68.3007,68.5186,68.2825,68.3915,44068.0
2022-07-18 11:40:00,75.3,75.44,75.23,75.25,15402.0,68.3733,68.5005,68.3098,68.3279,15402.0
2022-07-18 11:50:00,75.28,75.29,75.11,75.11,32066.0,68.3552,68.3642,68.2008,68.2008,32066.0
2022-07-18 12:00:00,75.08,75.14,74.91,75.01,43470.0,68.1736,68.228,68.0192,68.11,43470.0
2022-07-18 12:10:00,74.98,75.08,74.98,75.05,16852.0,68.0828,68.1736,68.0828,68.1463,16852.0
2022-07-18 12:20:00,75.05,75.18,75.05,75.13,25108.0,68.1463,68.2644,68.1463,68.219,25108.0
2022-07-18 12:30:00,75.16,75.25,75.14,75.16,218112.0,68.2462,68.3279,68.228,68.2462,218112.0
2022-07-18 12:40:00,75.17,75.3,75.17,75.28,19068.0,68.2553,68.3733,68.2553,68.3552,19068.0
2022-07-18 12:50:00,75.29,75.35,75.25,75.29,16964.0,68.3642,68.4187,68.3279,68.3642,16964.0
2022-07-18 13:00:00,75.29,75.36,75.2,75.36,173198.0,68.3642,68.4278,68.2825,68.4278,173198.0
2022-07-18 13:10:00,75.33,75.39,75.15,75.16,14998.0,68.4006,68.4551,68.2371,68.2462,14998.0
2022-07-18 13:20:00,75.16,75.18,74.92,74.92,17774.0,68.2462,68.2644,68.0283,68.0283,17774.0
2022-07-18 13:30:00,74.92,75.15,74.92,75.15,36214.0,68.0283,68.2371,68.0283,68.2371,36214.0
2022-07-18 13:40:00,75.13,75.23,75.08,75.14,17056.0,68.219,68.3098,68.1736,68.228,17056.0
2022-07-18 13:50:00,75.14,75.24,75.1,75.1,34954.0,68.228,68.3188,68.1917,68.1917,34954.0
2022-07-18 14:00:00,75.11,75.36,75.11,75.27,79078.0,68.2008,68.4278,68.2008,68.3461,79078.0
2022-07-18 14:10:00,75.27,75.42,75.27,75.36,98712.0,68.3461,68.4823,68.3461,68.4278,98712.0
2022-07-18 14:20:00,75.37,75.39,75.2,75.21,38718.0,68.4369,68.4551,68.2825,68.2916,38718.0
2022-07-18 14:30:00,75.18,75.25,75.11,75.24,25928.0,68.2644,68.3279,68.2008,68.3188,25928.0
2022-07-18 14:40:00,75.23,75.35,75.22,75.3,36416.0,68.3098,68.4187,68.3007,68.3733,36416.0
2022-07-18 14:50:00,75.29,75.31,75.11,75.17,23460.0,68.3642,68.3824,68.2008,68.2553,23460.0
2022-07-18 15:00:00,75.17,75.31,75.16,75.3,23708.0,68.2553,68.3824,68.2462,68.3733,23708.0
2022-07-18 15:10:00,75.28,75.3,75.17,75.3,23844.0,68.3552,68.3733,68.2553,68.3733,23844.0
2022-07-18 15:20:00,75.29,75.35,75.22,75.24,69028.0,68.3642,68.4187,68.3007,68.3188,69028.0
2022-07-18 15:30:00,75.24,75.25,74.79,74.81,57078.0,68.3188,68.3279,67.9102,67.9284,57078.0
2022-07-18 15:40:00,74.81,74.86,74.66,74.75,128194.0,67.9284,67.9738,67.7922,67.8739,128194.0
2022-07-18 15:50:00,74.74,74.89,74.62,74.69,265730.0,67.8648,68.001,67.7559,67.8194,265730.0
2022-07-19 09:30:00,75.1,75.33,74.86,75.11,33270.0,68.1917,68.4006,67.9738,68.2008,33270.0
2022-07-19 09:40:00,75.11,75.39,75.11,75.21,11218.0,68.2008,68.4551,68.2008,68.2916,11218.0
2022-07-19 09:50:00,75.21,75.45,75.2,75.3,11208.0,68.2916,68.5095,68.2825,68.3733,11208.0
2022-07-19 10:00:00,75.37,75.66,75.35,75.64,18520.0,68.4369,68.7002,68.4187,68.6821,18520.0
2022-07-19 10:10:00,75.64,75.83,75.57,75.76,24904.0,68.6821,68.8546,68.6185,68.791,24904.0
2022-07-19 10:20:00,75.77,75.84,75.72,75.72,10354.0,68.8001,68.8637,68.7547,68.7547,10354.0
2022-07-19 10:30:00,75.72,75.78,75.53,75.67,15302.0,68.7547,68.8092,68.5822,68.7093,15302.0
2022-07-19 10:40:00,75.71,75.78,75.58,75.61,7618.0,68.7456,68.8092,68.6276,68.6548,7618.0
2022-07-19 10:50:00,75.72,75.78,75.67,75.73,8284.0,68.7547,68.8092,68.7093,68.7638,8284.0
2022-07-19 11:00:00,75.77,75.86,75.76,75.78,16870.0,68.8001,68.8818,68.791,68.8092,16870.0
2022-07-19 11:10:00,75.75,75.77,75.64,75.72,13114.0,68.7819,68.8001,68.6821,68.7547,13114.0
2022-07-19 11:20:00,75.71,75.73,75.63,75.71,30894.0,68.7456,68.7638,68.673,68.7456,30894.0
2022-07-19 11:30:00,75.75,75.83,75.67,75.67,15334.0,68.7819,68.8546,68.7093,68.7093,15334.0
2022-07-19 11:40:00,75.66,75.69,75.5,75.56,15820.0,68.7002,68.7275,68.5549,68.6094,15820.0
2022-07-19 11:50:00,75.56,75.69,75.56,75.66,6672.0,68.6094,68.7275,68.6094,68.7002,6672.0
2022-07-19 12:00:00,75.64,75.67,75.36,75.39,18092.0,68.6821,68.7093,68.4278,68.4551,18092.0
2022-07-19 12:10:00,75.48,75.5,75.38,75.46,6728.0,68.5368,68.5549,68.446,68.5186,6728.0
2022-07-19 12:20:00,75.45,75.58,75.42,75.55,24782.0,68.5095,68.6276,68.4823,68.6003,24782.0
2022-07-19 12:30:00,75.55,75.7,75.55,75.66,16968.0,68.6003,68.7365,68.6003,68.7002,16968.0
2022-07-19 12:40:00,75.67,75.77,75.67,75.77,17260.0,68.7093,68.8001,68.7093,68.8001,17260.0
2022-07-19 12:50:00,75.77,75.82,75.71,75.79,23190.0,68.8001,68.8455,68.7456,68.8183,23190.0
2022-07-19 13:00:00,75.79,75.86,75.77,75.86,21140.0,68.8183,68.8818,68.8001,68.8818,21140.0
2022-07-19 13:10:00,75.88,75.94,75.86,75.89,30134.0,68.9,68.9545,68.8818,68.9091,30134.0
2022-07-19 13:20:00,75.89,75.91,75.71,75.71,24180.0,68.9091,68.9272,68.7456,68.7456,24180.0
2022-07-19 13:30:00,75.75,75.84,75.66,75.84,16914.0,68.7819,68.8637,68.7002,68.8637,16914.0
2022-07-19 13:40:00,75.86,75.98,75.84,75.9,18228.0,68.8818,68.9908,68.8637,68.9181,18228.0
2022-07-19 13:50:00,75.92,76.02,75.9,76.01,16802.0,68.9363,69.0271,68.9181,69.018,16802.0
2022-07-19 14:00:00,76.01,76.1,76.01,76.08,18024.0,69.018,69.0997,69.018,69.0816,18024.0
2022-07-19 14:10:00,76.08,76.09,76.02,76.07,18334.0,69.0816,69.0907,69.0271,69.0725,18334.0
2022-07-19 14:20:00,76.06,76.06,75.94,75.95,18156.0,69.0634,69.0634,68.9545,68.9635,18156.0
2022-07-19 14:30:00,75.99,76.02,75.92,75.92,18150.0,68.9999,69.0271,68.9363,68.9363,18150.0
2022-07-19 14:40:00,75.92,75.94,75.7,75.72,20672.0,68.9363,68.9545,68.7365,68.7547,20672.0
2022-07-19 14:50:00,75.71,75.83,75.69,75.79,18566.0,68.7456,68.8546,68.7275,68.8183,18566.0
2022-07-19 15:00:00,75.77,75.92,75.71,75.89,23908.0,68.8001,68.9363,68.7456,68.9091,23908.0
2022-07-19 15:10:00,75.87,75.89,75.84,75.89,22908.0,68.8909,68.9091,68.8637,68.9091,22908.0
2022-07-19 15:20:00,75.89,75.9,75.79,75.86,30444.0,68.9091,68.9181,68.8183,68.8818,30444.0
2022-07-19 15:30:00,75.88,75.89,75.75,75.81,33772.0,68.9,68.9091,68.7819,68.8364,33772.0
2022-07-19 15:40:00,75.81,75.95,75.8,75.89,81580.0,68.8364,68.9635,68.8273,68.9091,81580.0
2022-07-19 15:50:00,75.89,75.96,75.68,75.79,263998.0,68.9091,68.9726,68.7184,68.8183,263998.0
2022-07-20 09:30:00,75.91,76.13,75.68,76.05,71350.0,68.9272,69.127,68.7184,69.0543,71350.0
2022-07-20 09:40:00,76.06,76.07,75.19,75.19,65770.0,69.0634,69.0725,68.2734,68.2734,65770.0
2022-07-20 09:50:00,75.19,75.51,75.08,75.5,52828.0,68.2734,68.564,68.1736,68.5549,52828.0
2022-07-20 10:00:00,75.48,75.75,75.42,75.6,67238.0,68.5368,68.7819,68.4823,68.6457,67238.0
2022-07-20 10:10:00,75.6,75.67,75.5,75.61,76134.0,68.6457,68.7093,68.5549,68.6548,76134.0
2022-07-20 10:20:00,75.62,75.78,75.58,75.78,39006.0,68.6639,68.8092,68.6276,68.8092,39006.0
2022-07-20 10:30:00,75.8,75.98,75.77,75.89,27648.0,68.8273,68.9908,68.8001,68.9091,27648.0
2022-07-20 10:40:00,75.89,76.2,75.88,76.2,44110.0,68.9091,69.1905,68.9,69.1905,44110.0
2022-07-20 10:50:00,76.19,76.38,76.17,76.31,38262.0,69.1815,69.354,69.1633,69.2904,38262.0
2022-07-20 11:00:00,76.3,76.34,75.94,76.08,49244.0,69.2813,69.3177,68.9545,69.0816,49244.0
2022-07-20 11:10:00,76.08,76.08,75.83,76.08,64330.0,69.0816,69.0816,68.8546,69.0816,64330.0
2022-07-20 11:20:00,76.05,76.07,75.77,75.82,27712.0,69.0543,69.0725,68.8001,68.8455,27712.0
2022-07-20 11:30:00,75.82,75.89,75.79,75.85,17794.0,68.8455,68.9091,68.8183,68.8727,17794.0
2022-07-20 11:40:00,75.86,76.08,75.82,76.03,39414.0,68.8818,69.0816,68.8455,69.0362,39414.0
2022-07-20 11:50:00,76.01,76.35,76.0,76.33,17224.0,69.018,69.3267,69.0089,69.3086,17224.0
2022-07-20 12:00:00,76.32,76.45,76.32,76.44,18046.0,69.2995,69.4175,69.2995,69.4085,18046.0
2022-07-20 12:10:00,76.45,76.53,76.33,76.33,13060.0,69.4175,69.4902,69.3086,69.3086,13060.0
2022-07-20 12:20:00,76.38,76.41,76.33,76.35,15696.0,69.354,69.3812,69.3086,69.3267,15696.0
2022-07-20 12:30:00,76.36,76.44,76.26,76.26,25156.0,69.3358,69.4085,69.245,69.245,25156.0
2022-07-20 12:40:00,76.21,76.29,76.13,76.14,55848.0,69.1996,69.2723,69.127,69.1361,55848.0
2022-07-20 12:50:00,76.17,76.32,76.13,76.17,32186.0,69.1633,69.2995,69.127,69.1633,32186.0
2022-07-20 13:00:00,76.15,76.17,76.03,76.07,50652.0,69.1451,69.1633,69.0362,69.0725,50652.0
2022-07-20 13:10:00,76.08,76.08,75.99,76.08,21956.0,69.0816,69.0816,68.9999,69.0816,21956.0
2022-07-20 13:20:00,76.08,76.11,75.92,76.1,28066.0,69.0816,69.1088,68.9363,69.0997,28066.0
2022-07-20 13:30:00,76.14,76.27,76.1,76.1,41936.0,69.1361,69.2541,69.0997,69.0997,41936.0
2022-07-20 13:40:00,76.1,76.18,75.92,75.95,45302.0,69.0997,69.1724,68.9363,68.9635,45302.0
2022-07-20 13:50:00,75.91,75.94,75.67,75.7,36628.0,68.9272,68.9545,68.7093,68.7365,36628.0
2022-07-20 14:00:00,75.75,75.78,75.68,75.77,26282.0,68.7819,68.8092,68.7184,68.8001,26282.0
2022-07-20 14:10:00,75.77,75.98,75.75,75.92,61166.0,68.8001,68.9908,68.7819,68.9363,61166.0
2022-07-20 14:20:00,75.92,76.23,75.89,76.23,56082.0,68.9363,69.2178,68.9091,69.2178,56082.0
2022-07-20 14:30:00,76.23,76.31,76.16,76.29,33134.0,69.2178,69.2904,69.1542,69.2723,33134.0
2022-07-20 14:40:00,76.29,76.45,76.27,76.45,56968.0,69.2723,69.4175,69.2541,69.4175,56968.0
2022-07-20 14:50:00,76.44,76.45,76.28,76.42,67834.0,69.4085,69.4175,69.2632,69.3903,67834.0
2022-07-20 15:00:00,76.42,76.64,76.37,76.53,88112.0,69.3903,69.5901,69.3449,69.4902,88112.0
2022-07-20 15:10:00,76.53,76.56,76.32,76.47,125840.0,69.4902,69.5174,69.2995,69.4357,125840.0
2022-07-20 15:20:00,76.46,76.58,76.3,76.48,106570.0,69.4266,69.5356,69.2813,69.4448,106570.0
2022-07-20 15:30:00,76.48,76.51,76.29,76.42,68752.0,69.4448,69.472,69.2723,69.3903,68752.0
2022-07-20 15:40:00,76.44,76.58,76.39,76.53,102830.0,69.4085,69.5356,69.3631,69.4902,102830.0
2022-07-20 15:50:00,76.52,76.62,76.35,76.36,313284.0,69.4811,69.5719,69.3267,69.3358,313284.0
2022-07-21 09:30:00,76.26,76.49,75.61,75.75,72604.0,69.245,69.4539,68.6548,68.7819,72604.0
2022-07-21 09:40:00,75.67,75.89,75.53,75.57,14812.0,68.7093,68.9091,68.5822,68.6185,14812.0
2022-07-21 09:50:00,75.61,76.08,75.61,75.97,23632.0,68.6548,69.0816,68.6548,68.9817,23632.0
2022-07-21 10:00:00,75.96,76.02,75.71,75.85,55464.0,68.9726,69.0271,68.7456,68.8727,55464.0
2022-07-21 10:10:00,75.83,75.96,75.74,75.94,22894.0,68.8546,68.9726,68.7729,68.9545,22894.0
2022-07-21 10:20:00,75.89,75.97,75.77,75.97,28402.0,68.9091,68.9817,68.8001,68.9817,28402.0
2022-07-21 10:30:00,75.96,76.16,75.94,76.06,22326.0,68.9726,69.1542,68.9545,69.0634,22326.0
2022-07-21 10:40:00,76.08,76.13,75.86,75.96,24812.0,69.0816,69.127,68.8818,68.9726,24812.0
2022-07-21 10:50:00,75.95,76.0,75.85,75.95,17052.0,68.9635,69.0089,68.8727,68.9635,17052.0
2022-07-21 11:00:00,75.96,76.08,75.95,76.0,14198.0,68.9726,69.0816,68.9635,69.0089,14198.0
2022-07-21 11:10:00,76.01,76.05,75.89,76.03,18392.0,69.018,69.0543,68.9091,69.0362,18392.0
2022-07-21 11:20:00,76.05,76.05,75.86,75.86,17914.0,69.0543,69.0543,68.8818,68.8818,17914.0
2022-07-21 11:30:00,75.89,76.11,75.86,76.06,14082.0,68.9091,69.1088,68.8818,69.0634,14082.0
2022-07-21 11:40:00,76.06,76.17,76.03,76.04,8916.0,69.0634,69.1633,69.0362,69.0453,8916.0
2022-07-21 11:50:00,76.02,76.18,76.02,76.14,13628.0,69.0271,69.1724,69.0271,69.1361,13628.0
2022-07-21 12:00:00,76.11,76.32,76.11,76.32,15808.0,69.1088,69.2995,69.1088,69.2995,15808.0
2022-07-21 12:10:00,76.31,76.36,76.19,76.2,12320.0,69.2904,69.3358,69.1815,69.1905,12320.0
2022-07-21 12:20:00,76.21,76.39,76.19,76.39,9358.0,69.1996,69.3631,69.1815,69.3631,9358.0
2022-07-21 12:30:00,76.38,76.4,76.28,76.31,12780.0,69.354,69.3721,69.2632,69.2904,12780.0
2022-07-21 12:40:00,76.32,76.35,76.17,76.23,25182.0,69.2995,69.3267,69.1633,69.2178,25182.0
2022-07-21 12:50:00,76.28,76.32,76.21,76.3,9878.0,69.2632,69.2995,69.1996,69.2813,9878.0
2022-07-21 13:00:00,76.31,76.34,76.23,76.28,19934.0,69.2904,69.3177,69.2178,69.2632,19934.0
2022-07-21 13:10:00,76.28,76.29,76.19,76.29,10044.0,69.2632,69.2723,69.1815,69.2723,10044.0
2022-07-21 13:20:00,76.27,76.28,76.15,76.16,13890.0,69.2541,69.2632,69.1451,69.1542,13890.0
2022-07-21 13:30:00,76.17,76.32,76.08,76.28,24378.0,69.1633,69.2995,69.0816,69.2632,24378.0
2022-07-21 13:40:00,76.3,76.36,76.28,76.3,13524.0,69.2813,69.3358,69.2632,69.2813,13524.0
2022-07-21 13:50:00,76.29,76.3,76.2,76.28,18012.0,69.2723,69.2813,69.1905,69.2632,18012.0
2022-07-21 14:00:00,76.29,76.39,76.23,76.33,25546.0,69.2723,69.3631,69.2178,69.3086,25546.0
2022-07-21 14:10:00,76.34,76.42,76.33,76.39,19716.0,69.3177,69.3903,69.3086,69.3631,19716.0
2022-07-21 14:20:00,76.36,76.42,76.35,76.36,18498.0,69.3358,69.3903,69.3267,69.3358,18498.0
2022-07-21 14:30:00,76.37,76.39,76.26,76.36,19106.0,69.3449,69.3631,69.245,69.3358,19106.0
2022-07-21 14:40:00,76.36,76.39,76.28,76.33,22000.0,69.3358,69.3631,69.2632,69.3086,22000.0
2022-07-21 14:50:00,76.3,76.35,76.25,76.27,20218.0,69.2813,69.3267,69.2359,69.2541,20218.0
2022-07-21 15:00:00,76.28,76.48,76.27,76.48,26250.0,69.2632,69.4448,69.2541,69.4448,26250.0
2022-07-21 15:10:00,76.49,76.5,76.33,76.38,22498.0,69.4539,69.4629,69.3086,69.354,22498.0
2022-07-21 15:20:00,76.39,76.53,76.38,76.5,35750.0,69.3631,69.4902,69.354,69.4629,35750.0
2022-07-21 15:30:00,76.49,76.52,76.41,76.47,48218.0,69.4539,69.4811,69.3812,69.4357,48218.0
2022-07-21 15:40:00,76.47,76.58,76.45,76.56,93032.0,69.4357,69.5356,69.4175,69.5174,93032.0
2022-07-21 15:50:00,76.56,76.85,76.56,76.75,380774.0,69.5174,69.7807,69.5174,69.6899,380774.0
2022-07-22 09:30:00,77.03,77.49,76.98,77.19,37542.0,69.9442,70.3619,69.8988,70.0895,37542.0
2022-07-22 09:40:00,77.35,77.44,77.16,77.24,18422.0,70.2348,70.3165,70.0622,70.1349,18422.0
2022-07-22 09:50:00,77.27,77.45,77.2,77.45,25548.0,70.1621,70.3256,70.0986,70.3256,25548.0
2022-07-22 10:00:00,77.39,77.71,77.39,77.59,20656.0,70.2711,70.5616,70.2711,70.4527,20656.0
2022-07-22 10:10:00,77.56,77.75,77.55,77.64,15448.0,70.4254,70.598,70.4164,70.4981,15448.0
2022-07-22 10:20:00,77.69,77.85,77.67,77.76,19376.0,70.5435,70.6888,70.5253,70.607,19376.0
2022-07-22 10:30:00,77.75,77.78,77.5,77.58,15690.0,70.598,70.6252,70.371,70.4436,15690.0
2022-07-22 10:40:00,77.61,77.66,77.54,77.61,17976.0,70.4708,70.5162,70.4073,70.4708,17976.0
2022-07-22 10:50:00,77.63,77.7,77.53,77.7,13078.0,70.489,70.5526,70.3982,70.5526,13078.0
2022-07-22 11:00:00,77.68,77.7,77.47,77.56,21498.0,70.5344,70.5526,70.3437,70.4254,21498.0
2022-07-22 11:10:00,77.54,77.61,77.46,77.48,14648.0,70.4073,70.4708,70.3346,70.3528,14648.0
2022-07-22 11:20:00,77.47,77.64,77.47,77.64,12816.0,70.3437,70.4981,70.3437,70.4981,12816.0
2022-07-22 11:30:00,77.66,77.7,77.53,77.63,43934.0,70.5162,70.5526,70.3982,70.489,43934.0
2022-07-22 11:40:00,77.65,77.7,77.47,77.49,14590.0,70.5072,70.5526,70.3437,70.3619,14590.0
2022-07-22 11:50:00,77.51,77.63,77.46,77.61,16564.0,70.38,70.489,70.3346,70.4708,16564.0
2022-07-22 12:00:00,77.61,77.63,77.44,77.45,17280.0,70.4708,70.489,70.3165,70.3256,17280.0
2022-07-22 12:10:00,77.42,77.53,77.35,77.46,13108.0,70.2983,70.3982,70.2348,70.3346,13108.0
2022-07-22 12:20:00,77.47,77.53,77.44,77.52,11878.0,70.3437,70.3982,70.3165,70.3891,11878.0
2022-07-22 12:30:00,77.5,77.63,77.35,77.35,5756.0,70.371,70.489,70.2348,70.2348,5756.0
2022-07-22 12:40:00,77.35,77.35,77.26,77.32,6764.0,70.2348,70.2348,70.153,70.2075,6764.0
2022-07-22 12:50:00,77.32,77.34,77.26,77.29,9658.0,70.2075,70.2257,70.153,70.1803,9658.0
2022-07-22 13:00:00,77.27,77.33,77.26,77.3,9324.0,70.1621,70.2166,70.153,70.1894,9324.0
2022-07-22 13:10:00,77.29,77.35,77.2,77.21,9224.0,70.1803,70.2348,70.0986,70.1076,9224.0
2022-07-22 13:20:00,77.25,77.27,77.15,77.19,14208.0,70.144,70.1621,70.0532,70.0895,14208.0
2022-07-22 13:30:00,77.18,77.19,77.02,77.1,18064.0,70.0804,70.0895,69.9351,70.0078,18064.0
2022-07-22 13:40:00,77.08,77.09,76.95,77.0,24338.0,69.9896,69.9987,69.8715,69.917,24338.0
2022-07-22 13:50:00,76.95,77.0,76.92,76.94,6580.0,69.8715,69.917,69.8443,69.8625,6580.0
2022-07-22 14:00:00,76.91,76.95,76.76,76.79,21416.0,69.8352,69.8715,69.699,69.7263,21416.0
2022-07-22 14:10:00,76.78,76.79,76.67,76.77,8838.0,69.7172,69.7263,69.6173,69.7081,8838.0
2022-07-22 14:20:00,76.77,76.78,76.67,76.74,19476.0,69.7081,69.7172,69.6173,69.6809,19476.0
2022-07-22 14:30:00,76.72,76.77,76.64,76.72,11288.0,69.6627,69.7081,69.5901,69.6627,11288.0
2022-07-22 14:40:00,76.67,76.74,76.61,76.73,21026.0,69.6173,69.6809,69.5628,69.6718,21026.0
2022-07-22 14:50:00,76.75,76.86,76.73,76.79,26622.0,69.6899,69.7898,69.6718,69.7263,26622.0
2022-07-22 15:00:00,76.78,76.92,76.78,76.82,12422.0,69.7172,69.8443,69.7172,69.7535,12422.0
2022-07-22 15:10:00,76.84,77.03,76.83,76.85,13146.0,69.7717,69.9442,69.7626,69.7807,13146.0
2022-07-22 15:20:00,76.83,76.95,76.83,76.95,16492.0,69.7626,69.8715,69.7626,69.8715,16492.0
2022-07-22 15:30:00,76.96,77.04,76.91,76.92,24838.0,69.8806,69.9533,69.8352,69.8443,24838.0
2022-07-22 15:40:00,76.94,77.04,76.85,76.89,47864.0,69.8625,69.9533,69.7807,69.8171,47864.0
2022-07-22 15:50:00,76.91,77.15,76.91,77.13,191740.0,69.8352,70.0532,69.8352,70.035,191740.0
2022-07-25 09:30:00,76.94,77.13,76.79,77.09,41378.0,69.8625,70.035,69.7263,69.9987,41378.0
2022-07-25 09:40:00,77.11,77.14,76.83,76.91,19862.0,70.0168,70.0441,69.7626,69.8352,19862.0
2022-07-25 09:50:00,76.97,77.26,76.97,77.26,8038.0,69.8897,70.153,69.8897,70.153,8038.0
2022-07-25 10:00:00,77.25,77.51,77.08,77.43,32008.0,70.144,70.38,69.9896,70.3074,32008.0
2022-07-25 10:10:00,77.45,77.53,77.36,77.44,16158.0,70.3256,70.3982,70.2438,70.3165,16158.0
2022-07-25 10:20:00,77.47,77.72,77.46,77.53,18586.0,70.3437,70.5707,70.3346,70.3982,18586.0
2022-07-25 10:30:00,77.51,77.64,77.48,77.57,19768.0,70.38,70.4981,70.3528,70.4345,19768.0
2022-07-25 10:40:00,77.59,77.86,77.57,77.82,19072.0,70.4527,70.6978,70.4345,70.6615,19072.0
2022-07-25 10:50:00,77.83,78.02,77.81,78.02,30868.0,70.6706,70.8431,70.6524,70.8431,30868.0
2022-07-25 11:00:00,78.02,78.12,77.97,78.12,18928.0,70.8431,70.9339,70.7977,70.9339,18928.0
2022-07-25 11:10:00,78.13,78.17,78.0,78.16,81080.0,70.943,70.9793,70.825,70.9702,81080.0
2022-07-25 11:20:00,78.19,78.37,78.19,78.35,25970.0,70.9975,71.1609,70.9975,71.1428,25970.0
2022-07-25 11:30:00,78.35,78.38,78.28,78.31,26006.0,71.1428,71.17,71.0792,71.1064,26006.0
2022-07-25 11:40:00,78.31,78.39,78.25,78.38,15742.0,71.1064,71.1791,71.052,71.17,15742.0
2022-07-25 11:50:00,78.39,78.42,78.33,78.36,23102.0,71.1791,71.2063,71.1246,71.1518,23102.0
2022-07-25 12:00:00,78.36,78.44,78.33,78.33,23308.0,71.1518,71.2245,71.1246,71.1246,23308.0
2022-07-25 12:10:00,78.34,78.35,78.16,78.2,21492.0,71.1337,71.1428,70.9702,71.0066,21492.0
2022-07-25 12:20:00,78.18,78.23,78.13,78.22,22076.0,70.9884,71.0338,70.943,71.0247,22076.0
2022-07-25 12:30:00,78.23,78.31,78.23,78.26,14814.0,71.0338,71.1064,71.0338,71.061,14814.0
2022-07-25 12:40:00,78.26,78.4,78.2,78.4,27160.0,71.061,71.1882,71.0066,71.1882,27160.0
2022-07-25 12:50:00,78.39,78.55,78.36,78.5,57142.0,71.1791,71.3244,71.1518,71.279,57142.0
2022-07-25 13:00:00,78.5,78.6,78.48,78.6,35480.0,71.279,71.3698,71.2608,71.3698,35480.0
2022-07-25 13:10:00,78.59,78.6,78.54,78.57,27600.0,71.3607,71.3698,71.3153,71.3425,27600.0
2022-07-25 13:20:00,78.57,78.7,78.55,78.61,47222.0,71.3425,71.4606,71.3244,71.3789,47222.0
2022-07-25 13:30:00,78.62,78.66,78.52,78.54,38194.0,71.3879,71.4243,71.2971,71.3153,38194.0
2022-07-25 13:40:00,78.53,78.66,78.51,78.61,29426.0,71.3062,71.4243,71.288,71.3789,29426.0
2022-07-25 13:50:00,78.63,78.63,78.53,78.55,31052.0,71.397,71.397,71.3062,71.3244,31052.0
2022-07-25 14:00:00,78.54,78.68,78.49,78.64,53424.0,71.3153,71.4424,71.2699,71.4061,53424.0
2022-07-25 14:10:00,78.64,78.73,78.61,78.61,47382.0,71.4061,71.4878,71.3789,71.3789,47382.0
2022-07-25 14:20:00,78.61,78.78,78.6,78.74,47726.0,71.3789,71.5332,71.3698,71.4969,47726.0
2022-07-25 14:30:00,78.75,78.87,78.68,78.86,39384.0,71.506,71.6149,71.4424,71.6059,39384.0
2022-07-25 14:40:00,78.89,78.9,78.78,78.82,31300.0,71.6331,71.6422,71.5332,71.5695,31300.0
2022-07-25 14:50:00,78.8,78.85,78.74,78.85,30720.0,71.5514,71.5968,71.4969,71.5968,30720.0
2022-07-25 15:00:00,78.85,78.91,78.77,78.86,49324.0,71.5968,71.6513,71.5241,71.6059,49324.0
2022-07-25 15:10:00,78.88,78.89,78.75,78.82,37394.0,71.624,71.6331,71.506,71.5695,37394.0
2022-07-25 15:20:00,78.81,78.89,78.73,78.73,35188.0,71.5605,71.6331,71.4878,71.4878,35188.0
2022-07-25 15:30:00,78.73,78.92,78.73,78.92,54434.0,71.4878,71.6603,71.4878,71.6603,54434.0
2022-07-25 15:40:00,78.94,79.14,78.93,79.14,128494.0,71.6785,71.8601,71.6694,71.8601,128494.0
2022-07-25 15:50:00,79.15,79.25,79.06,79.16,293486.0,71.8692,71.96,71.7875,71.8783,293486.0
2022-07-26 09:30:00,78.97,79.38,78.97,79.27,54020.0,71.7057,72.078,71.7057,71.9781,54020.0
2022-07-26 09:40:00,79.3,79.65,79.15,79.61,47426.0,72.0054,72.3232,71.8692,72.2869,47426.0
2022-07-26 09:50:00,79.59,79.89,79.54,79.89,36908.0,72.2687,72.5411,72.2233,72.5411,36908.0
2022-07-26 10:00:00,79.89,79.97,79.72,79.76,67648.0,72.5411,72.6137,72.3867,72.4231,67648.0
2022-07-26 10:10:00,79.76,79.92,79.62,79.92,29740.0,72.4231,72.5683,72.2959,72.5683,29740.0
2022-07-26 10:20:00,79.86,79.98,79.83,79.86,34126.0,72.5139,72.6228,72.4866,72.5139,34126.0
2022-07-26 10:30:00,79.9,80.05,79.88,79.95,28118.0,72.5502,72.6864,72.532,72.5956,28118.0
2022-07-26 10:40:00,79.96,80.16,79.96,80.04,31258.0,72.6047,72.7863,72.6047,72.6773,31258.0
2022-07-26 10:50:00,80.0,80.16,79.92,80.14,23104.0,72.641,72.7863,72.5683,72.7681,23104.0
2022-07-26 11:00:00,80.11,80.17,80.03,80.03,19102.0,72.7409,72.7953,72.6682,72.6682,19102.0
2022-07-26 11:10:00,80.02,80.08,79.94,79.97,17748.0,72.6591,72.7136,72.5865,72.6137,17748.0
2022-07-26 11:20:00,80.0,80.07,79.99,80.04,17772.0,72.641,72.7045,72.6319,72.6773,17772.0
2022-07-26 11:30:00,80.02,80.04,79.94,79.94,19968.0,72.6591,72.6773,72.5865,72.5865,19968.0
2022-07-26 11:40:00,79.97,80.0,79.94,79.96,13446.0,72.6137,72.641,72.5865,72.6047,13446.0
2022-07-26 11:50:00,79.96,80.04,79.91,80.03,18338.0,72.6047,72.6773,72.5593,72.6682,18338.0
2022-07-26 12:00:00,80.03,80.08,79.96,80.03,56048.0,72.6682,72.7136,72.6047,72.6682,56048.0
2022-07-26 12:10:00,80.03,80.09,79.96,80.04,21100.0,72.6682,72.7227,72.6047,72.6773,21100.0
2022-07-26 12:20:00,80.01,80.07,79.97,80.05,21532.0,72.6501,72.7045,72.6137,72.6864,21532.0
2022-07-26 12:30:00,80.06,80.14,80.06,80.13,12944.0,72.6955,72.7681,72.6955,72.759,12944.0
2022-07-26 12:40:00,80.13,80.22,80.07,80.18,20792.0,72.759,72.8407,72.7045,72.8044,20792.0
2022-07-26 12:50:00,80.17,80.18,80.09,80.14,9698.0,72.7953,72.8044,72.7227,72.7681,9698.0
2022-07-26 13:00:00,80.14,80.17,80.1,80.14,13080.0,72.7681,72.7953,72.7318,72.7681,13080.0
2022-07-26 13:10:00,80.17,80.23,80.13,80.17,21848.0,72.7953,72.8498,72.759,72.7953,21848.0
2022-07-26 13:20:00,80.17,80.25,80.16,80.23,17390.0,72.7953,72.868,72.7863,72.8498,17390.0
2022-07-26 13:30:00,80.25,80.28,80.14,80.21,14738.0,72.868,72.8952,72.7681,72.8317,14738.0
2022-07-26 13:40:00,80.2,80.2,80.1,80.14,23740.0,72.8226,72.8226,72.7318,72.7681,23740.0
2022-07-26 13:50:00,80.14,80.16,80.07,80.08,31690.0,72.7681,72.7863,72.7045,72.7136,31690.0
2022-07-26 14:00:00,80.07,80.1,79.86,79.86,21232.0,72.7045,72.7318,72.5139,72.5139,21232.0
2022-07-26 14:10:00,79.89,79.92,79.77,79.82,47000.0,72.5411,72.5683,72.4321,72.4775,47000.0
2022-07-26 14:20:00,79.83,79.83,79.64,79.64,35178.0,72.4866,72.4866,72.3141,72.3141,35178.0
2022-07-26 14:30:00,79.64,79.67,79.51,79.52,26900.0,72.3141,72.3413,72.1961,72.2051,26900.0
2022-07-26 14:40:00,79.53,79.64,79.47,79.64,23454.0,72.2142,72.3141,72.1597,72.3141,23454.0
2022-07-26 14:50:00,79.62,79.71,79.61,79.71,17266.0,72.2959,72.3777,72.2869,72.3777,17266.0
2022-07-26 15:00:00,79.71,79.77,79.51,79.55,52844.0,72.3777,72.4321,72.1961,72.2324,52844.0
2022-07-26 15:10:00,79.55,79.89,79.54,79.87,45404.0,72.2324,72.5411,72.2233,72.5229,45404.0
2022-07-26 15:20:00,79.88,79.92,79.79,79.91,39660.0,72.532,72.5683,72.4503,72.5593,39660.0
2022-07-26 15:30:00,79.91,79.97,79.83,79.88,45784.0,72.5593,72.6137,72.4866,72.532,45784.0
2022-07-26 15:40:00,79.89,79.91,79.68,79.75,61322.0,72.5411,72.5593,72.3504,72.414,61322.0
2022-07-26 15:50:00,79.75,79.92,79.68,79.83,328336.0,72.414,72.5683,72.3504,72.4866,328336.0
2022-07-27 09:30:00,79.58,79.79,79.16,79.58,46618.0,72.2596,72.4503,71.8783,72.2596,46618.0
2022-07-27 09:40:00,79.58,79.65,79.2,79.2,19128.0,72.2596,72.3232,71.9146,71.9146,19128.0
2022-07-27 09:50:00,79.24,79.34,79.0,79.13,25986.0,71.9509,72.0417,71.733,71.851,25986.0
2022-07-27 10:00:00,79.14,79.14,78.81,78.85,12402.0,71.8601,71.8601,71.5605,71.5968,12402.0
2022-07-27 10:10:00,78.86,78.97,78.81,78.92,34384.0,71.6059,71.7057,71.5605,71.6603,34384.0
2022-07-27 10:20:00,78.97,79.38,78.96,79.35,55278.0,71.7057,72.078,71.6967,72.0508,55278.0
2022-07-27 10:30:00,79.33,79.41,79.26,79.33,23394.0,72.0326,72.1053,71.9691,72.0326,23394.0
2022-07-27 10:40:00,79.31,79.48,79.26,79.39,21308.0,72.0145,72.1688,71.9691,72.0871,21308.0
2022-07-27 10:50:00,79.41,79.52,79.39,79.51,15218.0,72.1053,72.2051,72.0871,72.1961,15218.0
2022-07-27 11:00:00,79.51,79.57,79.36,79.41,30808.0,72.1961,72.2505,72.0599,72.1053,30808.0
2022-07-27 11:10:00,79.42,79.47,79.34,79.35,11594.0,72.1143,72.1597,72.0417,72.0508,11594.0
2022-07-27 11:20:00,79.36,79.53,79.35,79.51,17940.0,72.0599,72.2142,72.0508,72.1961,17940.0
2022-07-27 11:30:00,79.53,79.6,79.5,79.56,22960.0,72.2142,72.2778,72.187,72.2415,22960.0
2022-07-27 11:40:00,79.48,79.5,79.42,79.46,11732.0,72.1688,72.187,72.1143,72.1507,11732.0
2022-07-27 11:50:00,79.48,79.61,79.39,79.57,32096.0,72.1688,72.2869,72.0871,72.2505,32096.0
2022-07-27 12:00:00,79.56,79.66,79.56,79.63,21276.0,72.2415,72.3323,72.2415,72.305,21276.0
2022-07-27 12:10:00,79.61,79.64,79.51,79.51,18192.0,72.2869,72.3141,72.1961,72.1961,18192.0
2022-07-27 12:20:00,79.51,79.64,79.51,79.6,23752.0,72.1961,72.3141,72.1961,72.2778,23752.0
2022-07-27 12:30:00,79.61,79.68,79.6,79.61,9720.0,72.2869,72.3504,72.2778,72.2869,9720.0
2022-07-27 12:40:00,79.63,79.7,79.57,79.67,12330.0,72.305,72.3686,72.2505,72.3413,12330.0
2022-07-27 12:50:00,79.68,79.69,79.6,79.6,7882.0,72.3504,72.3595,72.2778,72.2778,7882.0
2022-07-27 13:00:00,79.6,79.69,79.6,79.66,10288.0,72.2778,72.3595,72.2778,72.3323,10288.0
2022-07-27 13:10:00,79.66,79.68,79.59,79.61,14930.0,72.3323,72.3504,72.2687,72.2869,14930.0
2022-07-27 13:20:00,79.63,79.67,79.57,79.67,12970.0,72.305,72.3413,72.2505,72.3413,12970.0
2022-07-27 13:30:00,79.67,79.72,79.61,79.61,12218.0,72.3413,72.3867,72.2869,72.2869,12218.0
2022-07-27 13:40:00,79.6,79.73,79.6,79.71,23250.0,72.2778,72.3958,72.2778,72.3777,23250.0
2022-07-27 13:50:00,79.7,79.81,79.69,79.73,22574.0,72.3686,72.4685,72.3595,72.3958,22574.0
2022-07-27 14:00:00,79.77,79.83,79.55,79.63,34036.0,72.4321,72.4866,72.2324,72.305,34036.0
2022-07-27 14:10:00,79.64,79.77,79.63,79.74,13192.0,72.3141,72.4321,72.305,72.4049,13192.0
2022-07-27 14:20:00,79.74,79.74,79.63,79.63,18400.0,72.4049,72.4049,72.305,72.305,18400.0
2022-07-27 14:30:00,79.66,79.86,79.53,79.83,37450.0,72.3323,72.5139,72.2142,72.4866,37450.0
2022-07-27 14:40:00,79.88,80.0,79.75,79.76,17580.0,72.532,72.641,72.414,72.4231,17580.0
2022-07-27 14:50:00,79.78,80.0,79.77,79.84,25638.0,72.4412,72.641,72.4321,72.4957,25638.0
2022-07-27 15:00:00,79.88,80.04,79.81,79.98,21998.0,72.532,72.6773,72.4685,72.6228,21998.0
2022-07-27 15:10:00,80.0,80.13,79.93,79.98,26856.0,72.641,72.759,72.5774,72.6228,26856.0
2022-07-27 15:20:00,79.99,80.16,79.89,80.16,33702.0,72.6319,72.7863,72.5411,72.7863,33702.0
2022-07-27 15:30:00,80.17,80.17,80.03,80.11,42920.0,72.7953,72.7953,72.6682,72.7409,42920.0
2022-07-27 15:40:00,80.12,80.26,80.01,80.07,54656.0,72.7499,72.8771,72.6501,72.7045,54656.0
2022-07-27 15:50:00,80.06,80.1,79.92,79.96,170516.0,72.6955,72.7318,72.5683,72.6047,170516.0
2022-07-28 09:30:00,80.64,81.0,80.4,80.64,39020.0,73.2221,73.549,73.0042,73.2221,39020.0
2022-07-28 09:40:00,80.79,80.79,80.26,80.37,10600.0,73.3583,73.3583,72.8771,72.977,10600.0
2022-07-28 09:50:00,80.4,80.48,80.13,80.22,14012.0,73.0042,73.0768,72.759,72.8407,14012.0
2022-07-28 10:00:00,80.23,80.23,80.03,80.13,23392.0,72.8498,72.8498,72.6682,72.759,23392.0
2022-07-28 10:10:00,80.16,80.42,80.14,80.33,20044.0,72.7863,73.0224,72.7681,72.9406,20044.0
2022-07-28 10:20:00,80.31,80.4,80.15,80.37,20054.0,72.9225,73.0042,72.7772,72.977,20054.0
2022-07-28 10:30:00,80.35,80.78,80.34,80.67,24234.0,72.9588,73.3492,72.9497,73.2494,24234.0
2022-07-28 10:40:00,80.62,80.93,80.56,80.86,16208.0,73.204,73.4854,73.1495,73.4219,16208.0
2022-07-28 10:50:00,80.86,80.92,80.79,80.86,28228.0,73.4219,73.4764,73.3583,73.4219,28228.0
2022-07-28 11:00:00,80.83,80.83,80.57,80.58,21572.0,73.3946,73.3946,73.1586,73.1676,21572.0
2022-07-28 11:10:00,80.56,80.88,80.56,80.88,18532.0,73.1495,73.44,73.1495,73.44,18532.0
2022-07-28 11:20:00,80.86,80.96,80.8,80.91,12600.0,73.4219,73.5127,73.3674,73.4673,12600.0
2022-07-28 11:30:00,80.91,80.91,80.73,80.73,14332.0,73.4673,73.4673,73.3038,73.3038,14332.0
2022-07-28 11:40:00,80.71,80.86,80.67,80.85,20466.0,73.2857,73.4219,73.2494,73.4128,20466.0
2022-07-28 11:50:00,80.86,80.88,80.57,80.57,13602.0,73.4219,73.44,73.1586,73.1586,13602.0
2022-07-28 12:00:00,80.56,80.72,80.55,80.71,23678.0,73.1495,73.2948,73.1404,73.2857,23678.0
2022-07-28 12:10:00,80.75,80.86,80.75,80.84,16880.0,73.322,73.4219,73.322,73.4037,16880.0
2022-07-28 12:20:00,80.82,80.97,80.78,80.97,18262.0,73.3856,73.5218,73.3492,73.5218,18262.0
2022-07-28 12:30:00,80.94,80.94,80.74,80.79,43742.0,73.4945,73.4945,73.3129,73.3583,43742.0
2022-07-28 12:40:00,80.78,80.94,80.78,80.89,14418.0,73.3492,73.4945,73.3492,73.4491,14418.0
2022-07-28 12:50:00,80.92,81.01,80.88,81.0,18066.0,73.4764,73.5581,73.44,73.549,18066.0
2022-07-28 13:00:00,81.0,81.04,80.93,81.03,20376.0,73.549,73.5853,73.4854,73.5762,20376.0
2022-07-28 13:10:00,81.04,81.14,81.02,81.09,23752.0,73.5853,73.6761,73.5672,73.6307,23752.0
2022-07-28 13:20:00,81.1,81.24,81.06,81.23,37374.0,73.6398,73.7669,73.6035,73.7578,37374.0
2022-07-28 13:30:00,81.25,81.33,81.22,81.28,27544.0,73.776,73.8486,73.7488,73.8032,27544.0
2022-07-28 13:40:00,81.3,81.36,81.3,81.32,14934.0,73.8214,73.8759,73.8214,73.8396,14934.0
2022-07-28 13:50:00,81.31,81.5,81.3,81.49,20860.0,73.8305,74.003,73.8214,73.9939,20860.0
2022-07-28 14:00:00,81.48,81.51,81.39,81.47,28010.0,73.9848,74.0121,73.9031,73.9758,28010.0
2022-07-28 14:10:00,81.46,81.63,81.46,81.6,24088.0,73.9667,74.121,73.9667,74.0938,24088.0
2022-07-28 14:20:00,81.6,81.69,81.57,81.66,20206.0,74.0938,74.1755,74.0666,74.1483,20206.0
2022-07-28 14:30:00,81.66,81.69,81.56,81.67,15848.0,74.1483,74.1755,74.0575,74.1574,15848.0
2022-07-28 14:40:00,81.67,81.67,81.6,81.63,12404.0,74.1574,74.1574,74.0938,74.121,12404.0
2022-07-28 14:50:00,81.61,81.63,81.56,81.59,16374.0,74.1029,74.121,74.0575,74.0847,16374.0
2022-07-28 15:00:00,81.6,81.65,81.56,81.63,21438.0,74.0938,74.1392,74.0575,74.121,21438.0
2022-07-28 15:10:00,81.64,81.71,81.57,81.68,22966.0,74.1301,74.1937,74.0666,74.1664,22966.0
2022-07-28 15:20:00,81.69,81.76,81.67,81.76,18796.0,74.1755,74.2391,74.1574,74.2391,18796.0
2022-07-28 15:30:00,81.77,81.88,81.73,81.86,39678.0,74.2482,74.3481,74.2118,74.3299,39678.0
2022-07-28 15:40:00,81.86,81.96,81.83,81.95,75182.0,74.3299,74.4207,74.3026,74.4116,75182.0
2022-07-28 15:50:00,81.95,82.0,81.72,81.77,225032.0,74.4116,74.457,74.2028,74.2482,225032.0
2022-07-29 09:30:00,81.58,82.01,81.49,82.0,44456.0,74.0756,74.4661,73.9939,74.457,44456.0
2022-07-29 09:40:00,82.1,82.1,81.76,82.05,16104.0,74.5478,74.5478,74.2391,74.5024,16104.0
2022-07-29 09:50:00,82.06,82.2,82.06,82.2,13656.0,74.5115,74.6386,74.5115,74.6386,13656.0
2022-07-29 10:00:00,82.15,82.33,82.1,82.26,111648.0,74.5932,74.7567,74.5478,74.6931,111648.0
2022-07-29 10:10:00,82.36,82.71,82.36,82.69,29514.0,74.7839,75.1017,74.7839,75.0835,29514.0
2022-07-29 10:20:00,82.68,82.73,82.58,82.6,18186.0,75.0745,75.1199,74.9837,75.0018,18186.0
2022-07-29 10:30:00,82.61,82.82,82.61,82.71,28484.0,75.0109,75.2016,75.0109,75.1017,28484.0
2022-07-29 10:40:00,82.72,82.78,82.58,82.58,22926.0,75.1108,75.1653,74.9837,74.9837,22926.0
2022-07-29 10:50:00,82.55,82.63,82.48,82.52,22274.0,74.9564,75.0291,74.8929,74.9292,22274.0
2022-07-29 11:00:00,82.5,82.78,82.49,82.76,21592.0,74.911,75.1653,74.9019,75.1471,21592.0
2022-07-29 11:10:00,82.75,82.9,82.73,82.87,23052.0,75.138,75.2742,75.1199,75.247,23052.0
2022-07-29 11:20:00,82.89,83.0,82.86,82.93,22808.0,75.2651,75.365,75.2379,75.3015,22808.0
2022-07-29 11:30:00,82.95,82.99,82.82,82.91,13592.0,75.3196,75.3559,75.2016,75.2833,13592.0
2022-07-29 11:40:00,82.92,83.06,82.92,83.02,14398.0,75.2924,75.4195,75.2924,75.3832,14398.0
2022-07-29 11:50:00,83.04,83.15,82.97,82.98,17584.0,75.4013,75.5012,75.3378,75.3469,17584.0
2022-07-29 12:00:00,82.96,82.99,82.8,82.81,15434.0,75.3287,75.3559,75.1834,75.1925,15434.0
2022-07-29 12:10:00,82.8,82.93,82.8,82.89,15472.0,75.1834,75.3015,75.1834,75.2651,15472.0
2022-07-29 12:20:00,82.88,82.92,82.86,82.87,13476.0,75.2561,75.2924,75.2379,75.247,13476.0
2022-07-29 12:30:00,82.88,83.01,82.87,82.99,13952.0,75.2561,75.3741,75.247,75.3559,13952.0
2022-07-29 12:40:00,83.01,83.1,82.97,83.08,16162.0,75.3741,75.4558,75.3378,75.4377,16162.0
2022-07-29 12:50:00,83.07,83.08,83.01,83.05,9180.0,75.4286,75.4377,75.3741,75.4104,9180.0
2022-07-29 13:00:00,83.05,83.05,82.96,83.01,12460.0,75.4104,75.4104,75.3287,75.3741,12460.0
2022-07-29 13:10:00,83.01,83.07,82.95,82.97,20322.0,75.3741,75.4286,75.3196,75.3378,20322.0
2022-07-29 13:20:00,82.97,83.01,82.91,82.92,21516.0,75.3378,75.3741,75.2833,75.2924,21516.0
2022-07-29 13:30:00,82.92,82.95,82.82,82.83,18366.0,75.2924,75.3196,75.2016,75.2107,18366.0
2022-07-29 13:40:00,82.83,82.95,82.83,82.93,17138.0,75.2107,75.3196,75.2107,75.3015,17138.0
2022-07-29 13:50:00,82.88,83.0,82.88,82.94,21948.0,75.2561,75.365,75.2561,75.3105,21948.0
2022-07-29 14:00:00,82.94,82.95,82.79,82.82,18504.0,75.3105,75.3196,75.1743,75.2016,18504.0
2022-07-29 14:10:00,82.82,82.88,82.78,82.8,21924.0,75.2016,75.2561,75.1653,75.1834,21924.0
2022-07-29 14:20:00,82.78,82.83,82.74,82.83,17936.0,75.1653,75.2107,75.1289,75.2107,17936.0
2022-07-29 14:30:00,82.83,82.87,82.79,82.83,19286.0,75.2107,75.247,75.1743,75.2107,19286.0
2022-07-29 14:40:00,82.81,82.93,82.77,82.89,30028.0,75.1925,75.3015,75.1562,75.2651,30028.0
2022-07-29 14:50:00,82.9,82.97,82.87,82.93,18210.0,75.2742,75.3378,75.247,75.3015,18210.0
2022-07-29 15:00:00,82.94,83.01,82.92,82.92,41210.0,75.3105,75.3741,75.2924,75.2924,41210.0
2022-07-29 15:10:00,82.92,82.97,82.85,82.92,25784.0,75.2924,75.3378,75.2288,75.2924,25784.0
2022-07-29 15:20:00,82.92,83.03,82.89,82.97,34114.0,75.2924,75.3923,75.2651,75.3378,34114.0
2022-07-29 15:30:00,82.97,83.06,82.92,83.04,56722.0,75.3378,75.4195,75.2924,75.4013,56722.0
2022-07-29 15:40:00,83.04,83.11,82.84,82.85,138044.0,75.4013,75.4649,75.2197,75.2288,138044.0
2022-07-29 15:50:00,82.86,83.11,82.75,82.9,535576.0,75.2379,75.4649,75.138,75.2742,535576.0
2022-08-01 09:30:00,82.75,82.94,82.58,82.92,39736.0,75.138,75.3105,74.9837,75.2924,39736.0
2022-08-01 09:40:00,82.92,82.99,82.58,82.67,16210.0,75.2924,75.3559,74.9837,75.0654,16210.0
2022-08-01 09:50:00,82.69,82.73,82.21,82.34,21740.0,75.0835,75.1199,74.6477,74.7657,21740.0
2022-08-01 10:00:00,82.35,82.58,82.28,82.48,31514.0,74.7748,74.9837,74.7113,74.8929,31514.0
2022-08-01 10:10:00,82.43,82.66,82.25,82.25,23098.0,74.8475,75.0563,74.684,74.684,23098.0
2022-08-01 10:20:00,82.19,82.22,82.01,82.01,18622.0,74.6295,74.6568,74.4661,74.4661,18622.0
2022-08-01 10:30:00,82.03,82.17,81.91,82.12,15334.0,74.4843,74.6114,74.3753,74.566,15334.0
2022-08-01 10:40:00,82.11,82.25,82.07,82.24,23964.0,74.5569,74.684,74.5206,74.6749,23964.0
2022-08-01 10:50:00,82.25,82.35,82.13,82.25,19572.0,74.684,74.7748,74.5751,74.684,19572.0
2022-08-01 11:00:00,82.22,82.24,81.91,81.92,21786.0,74.6568,74.6749,74.3753,74.3844,21786.0
2022-08-01 11:10:00,81.9,82.04,81.86,81.86,28016.0,74.3662,74.4933,74.3299,74.3299,28016.0
2022-08-01 11:20:00,81.86,82.32,81.86,82.27,15588.0,74.3299,74.7476,74.3299,74.7022,15588.0
2022-08-01 11:30:00,82.26,82.3,82.22,82.22,8390.0,74.6931,74.7294,74.6568,74.6568,8390.0
2022-08-01 11:40:00,82.2,82.23,82.14,82.2,5190.0,74.6386,74.6659,74.5841,74.6386,5190.0
2022-08-01 11:50:00,82.22,82.24,82.04,82.07,49982.0,74.6568,74.6749,74.4933,74.5206,49982.0
2022-08-01 12:00:00,82.01,82.17,81.97,82.08,14930.0,74.4661,74.6114,74.4298,74.5297,14930.0
2022-08-01 12:10:00,82.08,82.11,82.04,82.06,6708.0,74.5297,74.5569,74.4933,74.5115,6708.0
2022-08-01 12:20:00,82.06,82.23,82.05,82.21,9156.0,74.5115,74.6659,74.5024,74.6477,9156.0
2022-08-01 12:30:00,82.19,82.36,82.14,82.35,12564.0,74.6295,74.7839,74.5841,74.7748,12564.0
2022-08-01 12:40:00,82.32,82.44,82.31,82.39,10862.0,74.7476,74.8565,74.7385,74.8111,10862.0
2022-08-01 12:50:00,82.39,82.43,82.33,82.43,8840.0,74.8111,74.8475,74.7567,74.8475,8840.0
2022-08-01 13:00:00,82.43,82.43,82.32,82.33,34082.0,74.8475,74.8475,74.7476,74.7567,34082.0
2022-08-01 13:10:00,82.3,82.45,82.3,82.36,59194.0,74.7294,74.8656,74.7294,74.7839,59194.0
2022-08-01 13:20:00,82.35,82.38,82.28,82.3,16390.0,74.7748,74.8021,74.7113,74.7294,16390.0
2022-08-01 13:30:00,82.31,82.32,82.25,82.27,13716.0,74.7385,74.7476,74.684,74.7022,13716.0
2022-08-01 13:40:00,82.28,82.31,82.1,82.22,21504.0,74.7113,74.7385,74.5478,74.6568,21504.0
2022-08-01 13:50:00,82.27,82.3,82.22,82.28,15806.0,74.7022,74.7294,74.6568,74.7113,15806.0
2022-08-01 14:00:00,82.27,82.33,82.16,82.25,29806.0,74.7022,74.7567,74.6023,74.684,29806.0
2022-08-01 14:10:00,82.25,82.38,82.22,82.32,7394.0,74.684,74.8021,74.6568,74.7476,7394.0
2022-08-01 14:20:00,82.32,82.41,82.24,82.38,20542.0,74.7476,74.8293,74.6749,74.8021,20542.0
2022-08-01 14:30:00,82.36,82.51,82.35,82.44,25072.0,74.7839,74.9201,74.7748,74.8565,25072.0
2022-08-01 14:40:00,82.45,82.5,82.4,82.43,26472.0,74.8656,74.911,74.8202,74.8475,26472.0
2022-08-01 14:50:00,82.41,82.67,82.36,82.63,44080.0,74.8293,75.0654,74.7839,75.0291,44080.0
2022-08-01 15:00:00,82.6,82.63,82.53,82.59,17394.0,75.0018,75.0291,74.9383,74.9927,17394.0
2022-08-01 15:10:00,82.6,82.61,82.57,82.58,14172.0,75.0018,75.0109,74.9746,74.9837,14172.0
2022-08-01 15:20:00,82.57,82.61,82.49,82.58,75738.0,74.9746,75.0109,74.9019,74.9837,75738.0
2022-08-01 15:30:00,82.57,82.65,82.56,82.63,25058.0,74.9746,75.0472,74.9655,75.0291,25058.0
2022-08-01 15:40:00,82.61,82.7,82.53,82.63,31708.0,75.0109,75.0926,74.9383,75.0291,31708.0
2022-08-01 15:50:00,82.64,82.78,82.59,82.69,157930.0,75.0381,75.1653,74.9927,75.0835,157930.0
2022-08-02 09:30:00,82.95,83.17,82.56,82.56,45148.0,75.3196,75.5194,74.9655,74.9655,45148.0
2022-08-02 09:40:00,82.55,82.98,82.51,82.7,21442.0,74.9564,75.3469,74.9201,75.0926,21442.0
2022-08-02 09:50:00,82.7,83.08,82.65,82.94,20420.0,75.0926,75.4377,75.0472,75.3105,20420.0
2022-08-02 10:00:00,82.94,83.13,82.85,83.0,18172.0,75.3105,75.4831,75.2288,75.365,18172.0
2022-08-02 10:10:00,83.0,83.15,82.79,82.85,29140.0,75.365,75.5012,75.1743,75.2288,29140.0
2022-08-02 10:20:00,82.86,83.24,82.83,83.07,20424.0,75.2379,75.5829,75.2107,75.4286,20424.0
2022-08-02 10:30:00,83.14,83.28,83.12,83.28,20570.0,75.4921,75.6193,75.474,75.6193,20570.0
2022-08-02 10:40:00,83.26,83.3,83.19,83.26,17636.0,75.6011,75.6374,75.5375,75.6011,17636.0
2022-08-02 10:50:00,83.23,83.39,83.19,83.2,17334.0,75.5739,75.7191,75.5375,75.5466,17334.0
2022-08-02 11:00:00,83.2,83.23,83.06,83.17,16678.0,75.5466,75.5739,75.4195,75.5194,16678.0
2022-08-02 11:10:00,83.18,83.2,83.11,83.17,13636.0,75.5285,75.5466,75.4649,75.5194,13636.0
2022-08-02 11:20:00,83.16,83.16,82.99,83.03,21804.0,75.5103,75.5103,75.3559,75.3923,21804.0
2022-08-02 11:30:00,83.04,83.08,82.92,82.93,21130.0,75.4013,75.4377,75.2924,75.3015,21130.0
2022-08-02 11:40:00,82.94,83.04,82.91,83.02,15682.0,75.3105,75.4013,75.2833,75.3832,15682.0
2022-08-02 11:50:00,83.01,83.04,82.85,82.86,20088.0,75.3741,75.4013,75.2288,75.2379,20088.0
2022-08-02 12:00:00,82.85,82.88,82.63,82.68,15940.0,75.2288,75.2561,75.0291,75.0745,15940.0
2022-08-02 12:10:00,82.68,82.75,82.64,82.68,32678.0,75.0745,75.138,75.0381,75.0745,32678.0
2022-08-02 12:20:00,82.64,82.69,82.63,82.68,17060.0,75.0381,75.0835,75.0291,75.0745,17060.0
2022-08-02 12:30:00,82.68,82.78,82.64,82.78,23428.0,75.0745,75.1653,75.0381,75.1653,23428.0
2022-08-02 12:40:00,82.79,82.94,82.76,82.93,17662.0,75.1743,75.3105,75.1471,75.3015,17662.0
2022-08-02 12:50:00,82.95,83.14,82.93,83.07,18084.0,75.3196,75.4921,75.3015,75.4286,18084.0
2022-08-02 13:00:00,83.07,83.07,82.88,82.95,16600.0,75.4286,75.4286,75.2561,75.3196,16600.0
2022-08-02 13:10:00,82.97,82.99,82.86,82.89,13250.0,75.3378,75.3559,75.2379,75.2651,13250.0
2022-08-02 13:20:00,82.87,82.88,82.59,82.6,15540.0,75.247,75.2561,74.9927,75.0018,15540.0
2022-08-02 13:30:00,82.58,82.65,82.42,82.65,47746.0,74.9837,75.0472,74.8384,75.0472,47746.0
2022-08-02 13:40:00,82.67,82.69,82.49,82.53,15170.0,75.0654,75.0835,74.9019,74.9383,15170.0
2022-08-02 13:50:00,82.5,82.6,82.43,82.5,30072.0,74.911,75.0018,74.8475,74.911,30072.0
2022-08-02 14:00:00,82.51,82.67,82.5,82.66,13708.0,74.9201,75.0654,74.911,75.0563,13708.0
2022-08-02 14:10:00,82.68,82.71,82.56,82.58,13604.0,75.0745,75.1017,74.9655,74.9837,13604.0
2022-08-02 14:20:00,82.59,82.8,82.59,82.79,14132.0,74.9927,75.1834,74.9927,75.1743,14132.0
2022-08-02 14:30:00,82.81,82.9,82.74,82.79,12430.0,75.1925,75.2742,75.1289,75.1743,12430.0
2022-08-02 14:40:00,82.82,82.87,82.75,82.81,10438.0,75.2016,75.247,75.138,75.1925,10438.0
2022-08-02 14:50:00,82.81,82.86,82.61,82.71,17072.0,75.1925,75.2379,75.0109,75.1017,17072.0
2022-08-02 15:00:00,82.72,82.72,82.55,82.55,16968.0,75.1108,75.1108,74.9564,74.9564,16968.0
2022-08-02 15:10:00,82.53,82.53,82.33,82.34,16718.0,74.9383,74.9383,74.7567,74.7657,16718.0
2022-08-02 15:20:00,82.32,82.33,82.21,82.24,33958.0,74.7476,74.7567,74.6477,74.6749,33958.0
2022-08-02 15:30:00,82.22,82.32,82.17,82.32,44318.0,74.6568,74.7476,74.6114,74.7476,44318.0
2022-08-02 15:40:00,82.32,82.38,82.19,82.23,40324.0,74.7476,74.8021,74.6295,74.6659,40324.0
2022-08-02 15:50:00,82.22,82.24,81.75,81.86,244942.0,74.6568,74.6749,74.23,74.3299,244942.0
2022-08-03 09:30:00,81.72,81.82,81.35,81.57,43218.0,74.2028,74.2936,73.8668,74.0666,43218.0
2022-08-03 09:40:00,81.59,81.63,81.35,81.6,34158.0,74.0847,74.121,73.8668,74.0938,34158.0
2022-08-03 09:50:00,81.64,81.64,81.17,81.19,39298.0,74.1301,74.1301,73.7034,73.7215,39298.0
2022-08-03 10:00:00,81.2,81.2,80.66,80.73,66956.0,73.7306,73.7306,73.2403,73.3038,66956.0
2022-08-03 10:10:00,80.73,81.12,80.72,80.92,54506.0,73.3038,73.658,73.2948,73.4764,54506.0
2022-08-03 10:20:00,80.9,80.96,80.7,80.96,62204.0,73.4582,73.5127,73.2766,73.5127,62204.0
2022-08-03 10:30:00,81.06,81.24,80.99,80.99,35778.0,73.6035,73.7669,73.5399,73.5399,35778.0
2022-08-03 10:40:00,80.98,81.32,80.98,81.32,42412.0,73.5308,73.8396,73.5308,73.8396,42412.0
2022-08-03 10:50:00,81.34,81.37,81.19,81.32,35688.0,73.8577,73.885,73.7215,73.8396,35688.0
2022-08-03 11:00:00,81.33,81.46,81.31,81.39,40314.0,73.8486,73.9667,73.8305,73.9031,40314.0
2022-08-03 11:10:00,81.42,81.42,81.24,81.25,62894.0,73.9304,73.9304,73.7669,73.776,62894.0
2022-08-03 11:20:00,81.24,81.26,81.07,81.07,20428.0,73.7669,73.7851,73.6126,73.6126,20428.0
2022-08-03 11:30:00,81.06,81.26,81.03,81.17,78172.0,73.6035,73.7851,73.5762,73.7034,78172.0
2022-08-03 11:40:00,81.24,81.35,81.17,81.28,21304.0,73.7669,73.8668,73.7034,73.8032,21304.0
2022-08-03 11:50:00,81.28,81.45,81.25,81.45,16898.0,73.8032,73.9576,73.776,73.9576,16898.0
2022-08-03 12:00:00,81.45,81.56,81.43,81.54,23250.0,73.9576,74.0575,73.9394,74.0393,23250.0
2022-08-03 12:10:00,81.6,81.66,81.47,81.55,18246.0,74.0938,74.1483,73.9758,74.0484,18246.0
2022-08-03 12:20:00,81.57,81.79,81.55,81.7,23650.0,74.0666,74.2663,74.0484,74.1846,23650.0
2022-08-03 12:30:00,81.69,81.98,81.69,81.98,53996.0,74.1755,74.4389,74.1755,74.4389,53996.0
2022-08-03 12:40:00,81.97,82.08,81.93,82.0,41296.0,74.4298,74.5297,74.3935,74.457,41296.0
2022-08-03 12:50:00,81.99,82.32,81.98,82.3,41758.0,74.4479,74.7476,74.4389,74.7294,41758.0
2022-08-03 13:00:00,82.31,82.46,82.3,82.39,40972.0,74.7385,74.8747,74.7294,74.8111,40972.0
2022-08-03 13:10:00,82.37,82.37,82.21,82.25,33568.0,74.793,74.793,74.6477,74.684,33568.0
2022-08-03 13:20:00,82.28,82.5,82.26,82.5,38570.0,74.7113,74.911,74.6931,74.911,38570.0
2022-08-03 13:30:00,82.51,82.52,82.25,82.33,45542.0,74.9201,74.9292,74.684,74.7567,45542.0
2022-08-03 13:40:00,82.33,82.44,82.27,82.42,36702.0,74.7567,74.8565,74.7022,74.8384,36702.0
2022-08-03 13:50:00,82.42,82.57,82.39,82.52,31886.0,74.8384,74.9746,74.8111,74.9292,31886.0
2022-08-03 14:00:00,82.42,82.44,82.26,82.26,24488.0,74.8384,74.8565,74.6931,74.6931,24488.0
2022-08-03 14:10:00,82.3,82.33,82.26,82.28,13138.0,74.7294,74.7567,74.6931,74.7113,13138.0
2022-08-03 14:20:00,82.24,82.25,82.08,82.13,14938.0,74.6749,74.684,74.5297,74.5751,14938.0
2022-08-03 14:30:00,82.14,82.2,82.04,82.1,11842.0,74.5841,74.6386,74.4933,74.5478,11842.0
2022-08-03 14:40:00,82.07,82.08,81.92,82.04,18926.0,74.5206,74.5297,74.3844,74.4933,18926.0
2022-08-03 14:50:00,82.03,82.07,81.97,81.99,26910.0,74.4843,74.5206,74.4298,74.4479,26910.0
2022-08-03 15:00:00,82.0,82.2,81.95,82.02,128994.0,74.457,74.6386,74.4116,74.4752,128994.0
2022-08-03 15:10:00,82.02,82.17,82.02,82.11,32582.0,74.4752,74.6114,74.4752,74.5569,32582.0
2022-08-03 15:20:00,82.11,82.13,82.02,82.13,21910.0,74.5569,74.5751,74.4752,74.5751,21910.0
2022-08-03 15:30:00,82.12,82.3,82.06,82.26,52052.0,74.566,74.7294,74.5115,74.6931,52052.0
2022-08-03 15:40:00,82.27,82.34,82.22,82.27,55746.0,74.7022,74.7657,74.6568,74.7022,55746.0
2022-08-03 15:50:00,82.27,82.48,82.22,82.29,206298.0,74.7022,74.8929,74.6568,74.7203,206298.0
2022-08-04 09:30:00,81.5,82.49,81.2,81.71,89924.0,74.003,74.9019,73.7306,74.1937,89924.0
2022-08-04 09:40:00,81.72,82.39,81.67,81.67,50694.0,74.2028,74.8111,74.1574,74.1574,50694.0
2022-08-04 09:50:00,81.69,81.85,81.47,81.7,21616.0,74.1755,74.3208,73.9758,74.1846,21616.0
2022-08-04 10:00:00,81.7,81.9,81.57,81.71,36414.0,74.1846,74.3662,74.0666,74.1937,36414.0
2022-08-04 10:10:00,81.76,81.76,81.28,81.34,52180.0,74.2391,74.2391,73.8032,73.8577,52180.0
2022-08-04 10:20:00,81.32,81.74,81.27,81.64,34446.0,73.8396,74.2209,73.7942,74.1301,34446.0
2022-08-04 10:30:00,81.64,81.98,81.61,81.9,28804.0,74.1301,74.4389,74.1029,74.3662,28804.0
2022-08-04 10:40:00,81.86,82.23,81.8,82.2,28236.0,74.3299,74.6659,74.2754,74.6386,28236.0
2022-08-04 10:50:00,82.22,82.28,81.94,81.94,20940.0,74.6568,74.7113,74.4025,74.4025,20940.0
2022-08-04 11:00:00,81.97,82.02,81.78,81.86,20046.0,74.4298,74.4752,74.2572,74.3299,20046.0
2022-08-04 11:10:00,81.81,81.85,81.72,81.8,22898.0,74.2845,74.3208,74.2028,74.2754,22898.0
2022-08-04 11:20:00,81.86,81.92,81.78,81.84,19246.0,74.3299,74.3844,74.2572,74.3117,19246.0
2022-08-04 11:30:00,81.83,81.99,81.83,81.86,10590.0,74.3026,74.4479,74.3026,74.3299,10590.0
2022-08-04 11:40:00,81.8,81.96,81.71,81.95,75322.0,74.2754,74.4207,74.1937,74.4116,75322.0
2022-08-04 11:50:00,81.98,82.01,81.9,82.01,10056.0,74.4389,74.4661,74.3662,74.4661,10056.0
2022-08-04 12:00:00,82.0,82.01,81.76,81.76,10388.0,74.457,74.4661,74.2391,74.2391,10388.0
2022-08-04 12:10:00,81.74,81.92,81.74,81.81,14892.0,74.2209,74.3844,74.2209,74.2845,14892.0
2022-08-04 12:20:00,81.74,81.81,81.71,81.72,25910.0,74.2209,74.2845,74.1937,74.2028,25910.0
2022-08-04 12:30:00,81.7,81.7,81.44,81.5,17678.0,74.1846,74.1846,73.9485,74.003,17678.0
2022-08-04 12:40:00,81.49,81.54,81.42,81.42,15364.0,73.9939,74.0393,73.9304,73.9304,15364.0
2022-08-04 12:50:00,81.37,81.43,81.35,81.35,18208.0,73.885,73.9394,73.8668,73.8668,18208.0
2022-08-04 13:00:00,81.35,81.37,81.17,81.23,13938.0,73.8668,73.885,73.7034,73.7578,13938.0
2022-08-04 13:10:00,81.24,81.32,81.19,81.21,17622.0,73.7669,73.8396,73.7215,73.7397,17622.0
2022-08-04 13:20:00,81.19,81.25,81.09,81.1,36324.0,73.7215,73.776,73.6307,73.6398,36324.0
2022-08-04 13:30:00,81.1,81.28,81.07,81.27,38334.0,73.6398,73.8032,73.6126,73.7942,38334.0
2022-08-04 13:40:00,81.27,81.33,81.04,81.07,57924.0,73.7942,73.8486,73.5853,73.6126,57924.0
2022-08-04 13:50:00,81.07,81.07,80.91,80.99,24608.0,73.6126,73.6126,73.4673,73.5399,24608.0
2022-08-04 14:00:00,80.99,81.21,80.99,81.19,34316.0,73.5399,73.7397,73.5399,73.7215,34316.0
2022-08-04 14:10:00,81.2,81.3,80.99,81.05,58590.0,73.7306,73.8214,73.5399,73.5944,58590.0
2022-08-04 14:20:00,81.07,81.14,80.93,81.11,68646.0,73.6126,73.6761,73.4854,73.6489,68646.0
2022-08-04 14:30:00,81.08,81.1,80.96,81.04,78940.0,73.6216,73.6398,73.5127,73.5853,78940.0
2022-08-04 14:40:00,81.04,81.05,80.91,80.97,68490.0,73.5853,73.5944,73.4673,73.5218,68490.0
2022-08-04 14:50:00,80.98,81.04,80.81,80.89,53948.0,73.5308,73.5853,73.3765,73.4491,53948.0
2022-08-04 15:00:00,80.88,81.14,80.88,81.06,31440.0,73.44,73.6761,73.44,73.6035,31440.0
2022-08-04 15:10:00,81.09,81.16,81.04,81.11,57346.0,73.6307,73.6943,73.5853,73.6489,57346.0
2022-08-04 15:20:00,81.1,81.1,80.97,81.08,31262.0,73.6398,73.6398,73.5218,73.6216,31262.0
2022-08-04 15:30:00,81.07,81.08,80.9,80.97,45552.0,73.6126,73.6216,73.4582,73.5218,45552.0
2022-08-04 15:40:00,80.95,80.97,80.66,80.66,82702.0,73.5036,73.5218,73.2403,73.2403,82702.0
2022-08-04 15:50:00,80.67,80.86,80.4,80.75,516930.0,73.2494,73.4219,73.0042,73.322,516930.0
2022-08-05 09:30:00,80.5,80.57,80.06,80.19,39848.0,73.095,73.1586,72.6955,72.8135,39848.0
2022-08-05 09:40:00,80.35,80.48,80.13,80.25,17116.0,72.9588,73.0768,72.759,72.868,17116.0
2022-08-05 09:50:00,80.33,80.34,80.14,80.2,39312.0,72.9406,72.9497,72.7681,72.8226,39312.0
2022-08-05 10:00:00,80.2,80.42,80.19,80.24,42606.0,72.8226,73.0224,72.8135,72.8589,42606.0
2022-08-05 10:10:00,80.24,80.24,79.79,79.87,20662.0,72.8589,72.8589,72.4503,72.5229,20662.0
2022-08-05 10:20:00,79.8,79.8,79.34,79.34,40016.0,72.4594,72.4594,72.0417,72.0417,40016.0
2022-08-05 10:30:00,79.35,79.37,79.0,79.02,32358.0,72.0508,72.0689,71.733,71.7511,32358.0
2022-08-05 10:40:00,79.02,79.13,78.86,79.07,41668.0,71.7511,71.851,71.6059,71.7965,41668.0
2022-08-05 10:50:00,79.08,79.38,79.08,79.38,20182.0,71.8056,72.078,71.8056,72.078,20182.0
2022-08-05 11:00:00,79.38,79.51,79.35,79.43,30048.0,72.078,72.1961,72.0508,72.1234,30048.0
2022-08-05 11:10:00,79.42,79.52,79.42,79.45,67202.0,72.1143,72.2051,72.1143,72.1416,67202.0
2022-08-05 11:20:00,79.47,79.48,79.3,79.3,31960.0,72.1597,72.1688,72.0054,72.0054,31960.0
2022-08-05 11:30:00,79.31,79.46,79.14,79.19,24314.0,72.0145,72.1507,71.8601,71.9055,24314.0
2022-08-05 11:40:00,79.18,79.25,78.98,78.98,54218.0,71.8964,71.96,71.7148,71.7148,54218.0
2022-08-05 11:50:00,79.0,79.05,78.92,78.96,87148.0,71.733,71.7784,71.6603,71.6967,87148.0
2022-08-05 12:00:00,78.96,79.08,78.95,79.0,113658.0,71.6967,71.8056,71.6876,71.733,113658.0
2022-08-05 12:10:00,79.0,79.32,78.98,79.01,183858.0,71.733,72.0235,71.7148,71.7421,183858.0
2022-08-05 12:20:00,79.01,79.25,78.95,79.16,150450.0,71.7421,71.96,71.6876,71.8783,150450.0
2022-08-05 12:30:00,79.16,79.33,79.11,79.16,56556.0,71.8783,72.0326,71.8329,71.8783,56556.0
2022-08-05 12:40:00,79.16,79.32,79.05,79.29,46158.0,71.8783,72.0235,71.7784,71.9963,46158.0
2022-08-05 12:50:00,79.28,79.38,79.26,79.27,23724.0,71.9872,72.078,71.9691,71.9781,23724.0
2022-08-05 13:00:00,79.29,79.47,79.28,79.44,18328.0,71.9963,72.1597,71.9872,72.1325,18328.0
2022-08-05 13:10:00,79.45,79.55,79.44,79.46,34556.0,72.1416,72.2324,72.1325,72.1507,34556.0
2022-08-05 13:20:00,79.46,79.64,79.46,79.54,26464.0,72.1507,72.3141,72.1507,72.2233,26464.0
2022-08-05 13:30:00,79.53,79.55,79.46,79.54,20098.0,72.2142,72.2324,72.1507,72.2233,20098.0
2022-08-05 13:40:00,79.54,79.78,79.54,79.73,18508.0,72.2233,72.4412,72.2233,72.3958,18508.0
2022-08-05 13:50:00,79.72,79.72,79.58,79.62,36686.0,72.3867,72.3867,72.2596,72.2959,36686.0
2022-08-05 14:00:00,79.62,79.7,79.61,79.65,32212.0,72.2959,72.3686,72.2869,72.3232,32212.0
2022-08-05 14:10:00,79.64,79.73,79.6,79.71,43770.0,72.3141,72.3958,72.2778,72.3777,43770.0
2022-08-05 14:20:00,79.7,79.77,79.64,79.65,25256.0,72.3686,72.4321,72.3141,72.3232,25256.0
2022-08-05 14:30:00,79.64,79.74,79.61,79.66,23844.0,72.3141,72.4049,72.2869,72.3323,23844.0
2022-08-05 14:40:00,79.65,79.73,79.63,79.7,19582.0,72.3232,72.3958,72.305,72.3686,19582.0
2022-08-05 14:50:00,79.7,79.8,79.69,79.77,64652.0,72.3686,72.4594,72.3595,72.4321,64652.0
2022-08-05 15:00:00,79.77,79.82,79.77,79.81,34434.0,72.4321,72.4775,72.4321,72.4685,34434.0
2022-08-05 15:10:00,79.81,80.02,79.81,79.96,43306.0,72.4685,72.6591,72.4685,72.6047,43306.0
2022-08-05 15:20:00,79.96,79.96,79.63,79.7,109182.0,72.6047,72.6047,72.305,72.3686,109182.0
2022-08-05 15:30:00,79.71,79.85,79.71,79.73,71192.0,72.3777,72.5048,72.3777,72.3958,71192.0
2022-08-05 15:40:00,79.73,79.95,79.64,79.94,131878.0,72.3958,72.5956,72.3141,72.5865,131878.0
2022-08-05 15:50:00,79.93,79.98,79.85,79.92,321260.0,72.5774,72.6228,72.5048,72.5683,321260.0
2022-08-08 09:30:00,80.46,81.01,80.44,80.92,42112.0,73.0587,73.5581,73.0405,73.4764,42112.0
2022-08-08 09:40:00,80.86,80.99,80.72,80.78,24032.0,73.4219,73.5399,73.2948,73.3492,24032.0
2022-08-08 09:50:00,80.86,80.92,80.63,80.82,43308.0,73.4219,73.4764,73.213,73.3856,43308.0
2022-08-08 10:00:00,80.84,80.84,80.63,80.72,41384.0,73.4037,73.4037,73.213,73.2948,41384.0
2022-08-08 10:10:00,80.79,80.82,80.66,80.67,26852.0,73.3583,73.3856,73.2403,73.2494,26852.0
2022-08-08 10:20:00,80.67,80.91,80.54,80.78,40446.0,73.2494,73.4673,73.1313,73.3492,40446.0
2022-08-08 10:30:00,80.78,80.79,80.56,80.56,26202.0,73.3492,73.3583,73.1495,73.1495,26202.0
2022-08-08 10:40:00,80.56,80.58,80.42,80.49,14316.0,73.1495,73.1676,73.0224,73.0859,14316.0
2022-08-08 10:50:00,80.48,80.51,80.23,80.39,23496.0,73.0768,73.1041,72.8498,72.9951,23496.0
2022-08-08 11:00:00,80.36,80.49,80.34,80.49,10928.0,72.9679,73.0859,72.9497,73.0859,10928.0
2022-08-08 11:10:00,80.49,80.71,80.49,80.69,11158.0,73.0859,73.2857,73.0859,73.2675,11158.0
2022-08-08 11:20:00,80.62,80.64,80.55,80.57,8822.0,73.204,73.2221,73.1404,73.1586,8822.0
2022-08-08 11:30:00,80.56,80.6,80.38,80.38,14094.0,73.1495,73.1858,72.986,72.986,14094.0
2022-08-08 11:40:00,80.34,80.39,80.26,80.27,8674.0,72.9497,72.9951,72.8771,72.8862,8674.0
2022-08-08 11:50:00,80.31,80.34,80.26,80.34,5470.0,72.9225,72.9497,72.8771,72.9497,5470.0
2022-08-08 12:00:00,80.35,80.39,80.26,80.29,13508.0,72.9588,72.9951,72.8771,72.9043,13508.0
2022-08-08 12:10:00,80.29,80.29,80.08,80.12,6428.0,72.9043,72.9043,72.7136,72.7499,6428.0
2022-08-08 12:20:00,80.13,80.15,80.06,80.06,10892.0,72.759,72.7772,72.6955,72.6955,10892.0
2022-08-08 12:30:00,80.07,80.08,79.94,80.0,9624.0,72.7045,72.7136,72.5865,72.641,9624.0
2022-08-08 12:40:00,80.02,80.1,80.0,80.1,9562.0,72.6591,72.7318,72.641,72.7318,9562.0
2022-08-08 12:50:00,80.06,80.1,80.02,80.07,7862.0,72.6955,72.7318,72.6591,72.7045,7862.0
2022-08-08 13:00:00,80.08,80.23,80.04,80.22,9560.0,72.7136,72.8498,72.6773,72.8407,9560.0
2022-08-08 13:10:00,80.21,80.35,80.21,80.35,10696.0,72.8317,72.9588,72.8317,72.9588,10696.0
2022-08-08 13:20:00,80.33,80.38,80.23,80.23,12066.0,72.9406,72.986,72.8498,72.8498,12066.0
2022-08-08 13:30:00,80.25,80.26,80.19,80.21,9988.0,72.868,72.8771,72.8135,72.8317,9988.0
2022-08-08 13:40:00,80.2,80.33,80.17,80.33,14324.0,72.8226,72.9406,72.7953,72.9406,14324.0
2022-08-08 13:50:00,80.31,80.31,80.19,80.3,11084.0,72.9225,72.9225,72.8135,72.9134,11084.0
2022-08-08 14:00:00,80.27,80.27,80.14,80.19,17028.0,72.8862,72.8862,72.7681,72.8135,17028.0
2022-08-08 14:10:00,80.14,80.14,79.95,80.0,15234.0,72.7681,72.7681,72.5956,72.641,15234.0
2022-08-08 14:20:00,80.02,80.08,79.99,80.03,15334.0,72.6591,72.7136,72.6319,72.6682,15334.0
2022-08-08 14:30:00,80.06,80.1,80.0,80.08,7874.0,72.6955,72.7318,72.641,72.7136,7874.0
2022-08-08 14:40:00,80.08,80.1,80.0,80.02,10070.0,72.7136,72.7318,72.641,72.6591,10070.0
2022-08-08 14:50:00,80.02,80.14,79.97,80.14,28296.0,72.6591,72.7681,72.6137,72.7681,28296.0
2022-08-08 15:00:00,80.11,80.24,80.11,80.24,11180.0,72.7409,72.8589,72.7409,72.8589,11180.0
2022-08-08 15:10:00,80.23,80.23,80.1,80.11,12548.0,72.8498,72.8498,72.7318,72.7409,12548.0
2022-08-08 15:20:00,80.11,80.17,80.06,80.12,43846.0,72.7409,72.7953,72.6955,72.7499,43846.0
2022-08-08 15:30:00,80.12,80.26,80.07,80.17,32666.0,72.7499,72.8771,72.7045,72.7953,32666.0
2022-08-08 15:40:00,80.19,80.37,80.19,80.32,32272.0,72.8135,72.977,72.8135,72.9316,32272.0
2022-08-08 15:50:00,80.34,80.53,80.33,80.47,182792.0,72.9497,73.1222,72.9406,73.0678,182792.0
2022-08-09 09:30:00,80.99,81.29,80.81,81.22,54022.0,73.5399,73.8123,73.3765,73.7488,54022.0
2022-08-09 09:40:00,81.22,81.31,81.16,81.22,37924.0,73.7488,73.8305,73.6943,73.7488,37924.0
2022-08-09 09:50:00,81.21,81.53,81.17,81.51,33942.0,73.7397,74.0302,73.7034,74.0121,33942.0
2022-08-09 10:00:00,81.55,81.63,81.3,81.35,21362.0,74.0484,74.121,73.8214,73.8668,21362.0
2022-08-09 10:10:00,81.46,81.46,81.21,81.27,18370.0,73.9667,73.9667,73.7397,73.7942,18370.0
2022-08-09 10:20:00,81.27,81.48,81.24,81.48,26388.0,73.7942,73.9848,73.7669,73.9848,26388.0
2022-08-09 10:30:00,81.47,81.62,81.41,81.52,22026.0,73.9758,74.112,73.9213,74.0212,22026.0
2022-08-09 10:40:00,81.55,81.55,81.31,81.32,10924.0,74.0484,74.0484,73.8305,73.8396,10924.0
2022-08-09 10:50:00,81.33,81.33,81.17,81.21,17528.0,73.8486,73.8486,73.7034,73.7397,17528.0
2022-08-09 11:00:00,81.24,81.32,81.22,81.22,10604.0,73.7669,73.8396,73.7488,73.7488,10604.0
2022-08-09 11:10:00,81.25,81.36,81.21,81.36,9646.0,73.776,73.8759,73.7397,73.8759,9646.0
2022-08-09 11:20:00,81.35,81.43,81.31,81.38,30956.0,73.8668,73.9394,73.8305,73.894,30956.0
2022-08-09 11:30:00,81.39,81.42,81.29,81.29,13312.0,73.9031,73.9304,73.8123,73.8123,13312.0
2022-08-09 11:40:00,81.31,81.36,81.27,81.36,6138.0,73.8305,73.8759,73.7942,73.8759,6138.0
2022-08-09 11:50:00,81.36,81.44,81.3,81.3,12976.0,73.8759,73.9485,73.8214,73.8214,12976.0
2022-08-09 12:00:00,81.32,81.33,81.24,81.33,9220.0,73.8396,73.8486,73.7669,73.8486,9220.0
2022-08-09 12:10:00,81.32,81.34,81.29,81.33,4820.0,73.8396,73.8577,73.8123,73.8486,4820.0
2022-08-09 12:20:00,81.32,81.33,81.3,81.32,7522.0,73.8396,73.8486,73.8214,73.8396,7522.0
2022-08-09 12:30:00,81.31,81.35,81.28,81.35,8390.0,73.8305,73.8668,73.8032,73.8668,8390.0
2022-08-09 12:40:00,81.35,81.4,81.32,81.4,5160.0,73.8668,73.9122,73.8396,73.9122,5160.0
2022-08-09 12:50:00,81.41,81.45,81.38,81.41,15070.0,73.9213,73.9576,73.894,73.9213,15070.0
2022-08-09 13:00:00,81.42,81.45,81.39,81.41,10166.0,73.9304,73.9576,73.9031,73.9213,10166.0
2022-08-09 13:10:00,81.42,81.5,81.37,81.48,5998.0,73.9304,74.003,73.885,73.9848,5998.0
2022-08-09 13:20:00,81.47,81.5,81.36,81.36,8024.0,73.9758,74.003,73.8759,73.8759,8024.0
2022-08-09 13:30:00,81.36,81.39,81.33,81.39,9296.0,73.8759,73.9031,73.8486,73.9031,9296.0
2022-08-09 13:40:00,81.47,81.64,81.47,81.56,22676.0,73.9758,74.1301,73.9758,74.0575,22676.0
2022-08-09 13:50:00,81.58,81.59,81.46,81.48,9020.0,74.0756,74.0847,73.9667,73.9848,9020.0
2022-08-09 14:00:00,81.45,81.47,81.42,81.42,10480.0,73.9576,73.9758,73.9304,73.9304,10480.0
2022-08-09 14:10:00,81.43,81.45,81.39,81.41,8972.0,73.9394,73.9576,73.9031,73.9213,8972.0
2022-08-09 14:20:00,81.36,81.37,81.29,81.3,5232.0,73.8759,73.885,73.8123,73.8214,5232.0
2022-08-09 14:30:00,81.28,81.29,81.2,81.23,13030.0,73.8032,73.8123,73.7306,73.7578,13030.0
2022-08-09 14:40:00,81.25,81.31,81.24,81.31,6430.0,73.776,73.8305,73.7669,73.8305,6430.0
2022-08-09 14:50:00,81.31,81.42,81.28,81.39,14602.0,73.8305,73.9304,73.8032,73.9031,14602.0
2022-08-09 15:00:00,81.41,81.45,81.39,81.43,13996.0,73.9213,73.9576,73.9031,73.9394,13996.0
2022-08-09 15:10:00,81.44,81.44,81.34,81.39,11710.0,73.9485,73.9485,73.8577,73.9031,11710.0
2022-08-09 15:20:00,81.39,81.5,81.37,81.48,14846.0,73.9031,74.003,73.885,73.9848,14846.0
2022-08-09 15:30:00,81.48,81.49,81.42,81.42,18308.0,73.9848,73.9939,73.9304,73.9304,18308.0
2022-08-09 15:40:00,81.42,81.46,81.3,81.33,27128.0,73.9304,73.9667,73.8214,73.8486,27128.0
2022-08-09 15:50:00,81.35,81.41,81.18,81.28,106020.0,73.8668,73.9213,73.7124,73.8032,106020.0
2022-08-10 09:30:00,81.85,81.92,81.56,81.56,38804.0,74.3208,74.3844,74.0575,74.0575,38804.0
2022-08-10 09:40:00,81.56,81.88,81.56,81.8,8046.0,74.0575,74.3481,74.0575,74.2754,8046.0
2022-08-10 09:50:00,81.72,82.0,81.72,81.88,21910.0,74.2028,74.457,74.2028,74.3481,21910.0
2022-08-10 10:00:00,81.86,81.99,81.82,81.88,10948.0,74.3299,74.4479,74.2936,74.3481,10948.0
2022-08-10 10:10:00,81.89,82.04,81.89,82.04,15538.0,74.3571,74.4933,74.3571,74.4933,15538.0
2022-08-10 10:20:00,82.05,82.11,81.95,82.06,16718.0,74.5024,74.5569,74.4116,74.5115,16718.0
2022-08-10 10:30:00,82.07,82.1,81.91,81.94,10966.0,74.5206,74.5478,74.3753,74.4025,10966.0
2022-08-10 10:40:00,81.97,82.01,81.85,81.85,9986.0,74.4298,74.4661,74.3208,74.3208,9986.0
2022-08-10 10:50:00,81.83,81.86,81.76,81.76,8700.0,74.3026,74.3299,74.2391,74.2391,8700.0
2022-08-10 11:00:00,81.8,81.85,81.78,81.83,8036.0,74.2754,74.3208,74.2572,74.3026,8036.0
2022-08-10 11:10:00,81.79,81.8,81.69,81.72,7448.0,74.2663,74.2754,74.1755,74.2028,7448.0
2022-08-10 11:20:00,81.74,81.92,81.73,81.75,8898.0,74.2209,74.3844,74.2118,74.23,8898.0
2022-08-10 11:30:00,81.76,81.79,81.67,81.7,9592.0,74.2391,74.2663,74.1574,74.1846,9592.0
2022-08-10 11:40:00,81.72,81.74,81.56,81.56,6434.0,74.2028,74.2209,74.0575,74.0575,6434.0
2022-08-10 11:50:00,81.56,81.56,81.45,81.48,9496.0,74.0575,74.0575,73.9576,73.9848,9496.0
2022-08-10 12:00:00,81.48,81.52,81.36,81.36,4600.0,73.9848,74.0212,73.8759,73.8759,4600.0
2022-08-10 12:10:00,81.39,81.42,81.25,81.25,16802.0,73.9031,73.9304,73.776,73.776,16802.0
2022-08-10 12:20:00,81.25,81.25,81.17,81.23,25164.0,73.776,73.776,73.7034,73.7578,25164.0
2022-08-10 12:30:00,81.23,81.25,81.21,81.24,26888.0,73.7578,73.776,73.7397,73.7669,26888.0
2022-08-10 12:40:00,81.24,81.26,81.17,81.24,37620.0,73.7669,73.7851,73.7034,73.7669,37620.0
2022-08-10 12:50:00,81.25,81.37,81.2,81.37,31324.0,73.776,73.885,73.7306,73.885,31324.0
2022-08-10 13:00:00,81.37,81.46,81.36,81.46,10392.0,73.885,73.9667,73.8759,73.9667,10392.0
2022-08-10 13:10:00,81.5,81.58,81.5,81.55,5106.0,74.003,74.0756,74.003,74.0484,5106.0
2022-08-10 13:20:00,81.6,81.62,81.5,81.5,10854.0,74.0938,74.112,74.003,74.003,10854.0
2022-08-10 13:30:00,81.52,81.57,81.46,81.55,12210.0,74.0212,74.0666,73.9667,74.0484,12210.0
2022-08-10 13:40:00,81.56,81.6,81.55,81.56,7994.0,74.0575,74.0938,74.0484,74.0575,7994.0
2022-08-10 13:50:00,81.58,81.6,81.52,81.54,10646.0,74.0756,74.0938,74.0212,74.0393,10646.0
2022-08-10 14:00:00,81.53,81.54,81.46,81.5,12890.0,74.0302,74.0393,73.9667,74.003,12890.0
2022-08-10 14:10:00,81.52,81.56,81.5,81.55,10374.0,74.0212,74.0575,74.003,74.0484,10374.0
2022-08-10 14:20:00,81.54,81.56,81.48,81.49,16082.0,74.0393,74.0575,73.9848,73.9939,16082.0
2022-08-10 14:30:00,81.52,81.56,81.42,81.42,12664.0,74.0212,74.0575,73.9304,73.9304,12664.0
2022-08-10 14:40:00,81.42,81.42,81.22,81.26,36936.0,73.9304,73.9304,73.7488,73.7851,36936.0
2022-08-10 14:50:00,81.25,81.28,81.21,81.21,28472.0,73.776,73.8032,73.7397,73.7397,28472.0
2022-08-10 15:00:00,81.22,81.29,81.19,81.26,37044.0,73.7488,73.8123,73.7215,73.7851,37044.0
2022-08-10 15:10:00,81.25,81.36,81.25,81.36,50214.0,73.776,73.8759,73.776,73.8759,50214.0
2022-08-10 15:20:00,81.36,81.55,81.3,81.36,87064.0,73.8759,74.0484,73.8214,73.8759,87064.0
2022-08-10 15:30:00,81.35,81.46,81.24,81.42,79724.0,73.8668,73.9667,73.7669,73.9304,79724.0
2022-08-10 15:40:00,81.44,81.66,81.37,81.64,105252.0,73.9485,74.1483,73.885,74.1301,105252.0
2022-08-10 15:50:00,81.67,81.78,81.58,81.74,153848.0,74.1574,74.2572,74.0756,74.2209,153848.0
2022-08-11 09:30:00,82.01,82.01,81.41,81.94,54806.0,74.4661,74.4661,73.9213,74.4025,54806.0
2022-08-11 09:40:00,81.97,82.22,81.86,82.05,38816.0,74.4298,74.6568,74.3299,74.5024,38816.0
2022-08-11 09:50:00,82.05,82.16,81.94,81.99,19732.0,74.5024,74.6023,74.4025,74.4479,19732.0
2022-08-11 10:00:00,82.15,82.35,82.15,82.21,8450.0,74.5932,74.7748,74.5932,74.6477,8450.0
2022-08-11 10:10:00,82.17,82.2,82.04,82.1,15532.0,74.6114,74.6386,74.4933,74.5478,15532.0
2022-08-11 10:20:00,82.08,82.17,82.04,82.12,15766.0,74.5297,74.6114,74.4933,74.566,15766.0
2022-08-11 10:30:00,82.11,82.21,82.09,82.12,26108.0,74.5569,74.6477,74.5387,74.566,26108.0
2022-08-11 10:40:00,82.13,82.16,82.07,82.16,23468.0,74.5751,74.6023,74.5206,74.6023,23468.0
2022-08-11 10:50:00,82.17,82.25,82.07,82.15,16480.0,74.6114,74.684,74.5206,74.5932,16480.0
2022-08-11 11:00:00,82.12,82.18,82.02,82.16,27286.0,74.566,74.6205,74.4752,74.6023,27286.0
2022-08-11 11:10:00,82.15,82.17,82.06,82.11,22616.0,74.5932,74.6114,74.5115,74.5569,22616.0
2022-08-11 11:20:00,82.1,82.28,82.09,82.21,37504.0,74.5478,74.7113,74.5387,74.6477,37504.0
2022-08-11 11:30:00,82.18,82.18,82.0,82.07,31706.0,74.6205,74.6205,74.457,74.5206,31706.0
2022-08-11 11:40:00,82.06,82.23,82.0,82.17,30616.0,74.5115,74.6659,74.457,74.6114,30616.0
2022-08-11 11:50:00,82.2,82.26,82.16,82.26,7884.0,74.6386,74.6931,74.6023,74.6931,7884.0
2022-08-11 12:00:00,82.27,82.41,82.27,82.33,5696.0,74.7022,74.8293,74.7022,74.7567,5696.0
2022-08-11 12:10:00,82.36,82.46,82.34,82.44,9670.0,74.7839,74.8747,74.7657,74.8565,9670.0
2022-08-11 12:20:00,82.42,82.44,82.33,82.35,6492.0,74.8384,74.8565,74.7567,74.7748,6492.0
2022-08-11 12:30:00,82.34,82.43,82.34,82.37,5032.0,74.7657,74.8475,74.7657,74.793,5032.0
2022-08-11 12:40:00,82.36,82.38,82.27,82.32,4668.0,74.7839,74.8021,74.7022,74.7476,4668.0
2022-08-11 12:50:00,82.27,82.36,82.27,82.35,5100.0,74.7022,74.7839,74.7022,74.7748,5100.0
2022-08-11 13:00:00,82.36,82.36,82.3,82.35,1802.0,74.7839,74.7839,74.7294,74.7748,1802.0
2022-08-11 13:10:00,82.33,82.36,82.3,82.36,4998.0,74.7567,74.7839,74.7294,74.7839,4998.0
2022-08-11 13:20:00,82.35,82.36,82.3,82.36,6954.0,74.7748,74.7839,74.7294,74.7839,6954.0
2022-08-11 13:30:00,82.33,82.35,82.25,82.26,4282.0,74.7567,74.7748,74.684,74.6931,4282.0
2022-08-11 13:40:00,82.26,82.3,82.2,82.22,6622.0,74.6931,74.7294,74.6386,74.6568,6622.0
2022-08-11 13:50:00,82.15,82.31,82.14,82.31,8754.0,74.5932,74.7385,74.5841,74.7385,8754.0
2022-08-11 14:00:00,82.32,82.32,82.19,82.2,7286.0,74.7476,74.7476,74.6295,74.6386,7286.0
2022-08-11 14:10:00,82.2,82.2,82.07,82.11,7870.0,74.6386,74.6386,74.5206,74.5569,7870.0
2022-08-11 14:20:00,82.08,82.13,82.02,82.11,11968.0,74.5297,74.5751,74.4752,74.5569,11968.0
2022-08-11 14:30:00,82.11,82.14,82.04,82.11,11514.0,74.5569,74.5841,74.4933,74.5569,11514.0
2022-08-11 14:40:00,82.09,82.14,82.02,82.1,14472.0,74.5387,74.5841,74.4752,74.5478,14472.0
2022-08-11 14:50:00,82.09,82.13,82.06,82.08,21020.0,74.5387,74.5751,74.5115,74.5297,21020.0
2022-08-11 15:00:00,82.08,82.11,82.04,82.09,14126.0,74.5297,74.5569,74.4933,74.5387,14126.0
2022-08-11 15:10:00,82.09,82.13,81.99,82.05,18938.0,74.5387,74.5751,74.4479,74.5024,18938.0
2022-08-11 15:20:00,82.06,82.08,81.99,82.02,19640.0,74.5115,74.5297,74.4479,74.4752,19640.0
2022-08-11 15:30:00,82.02,82.1,82.01,82.03,28516.0,74.4752,74.5478,74.4661,74.4843,28516.0
2022-08-11 15:40:00,82.03,82.06,81.89,81.94,45532.0,74.4843,74.5115,74.3571,74.4025,45532.0
2022-08-11 15:50:00,81.92,82.0,81.87,81.98,146020.0,74.3844,74.457,74.339,74.4389,146020.0
2022-08-12 09:30:00,82.3,82.58,82.06,82.5,22828.0,74.7294,74.9837,74.5115,74.911,22828.0
2022-08-12 09:40:00,82.46,82.49,82.29,82.34,6480.0,74.8747,74.9019,74.7203,74.7657,6480.0
2022-08-12 09:50:00,82.39,82.44,82.3,82.42,10432.0,74.8111,74.8565,74.7294,74.8384,10432.0
2022-08-12 10:00:00,82.38,82.41,82.19,82.23,8628.0,74.8021,74.8293,74.6295,74.6659,8628.0
2022-08-12 10:10:00,82.19,82.22,82.09,82.17,7090.0,74.6295,74.6568,74.5387,74.6114,7090.0
2022-08-12 10:20:00,82.14,82.24,82.13,82.19,8644.0,74.5841,74.6749,74.5751,74.6295,8644.0
2022-08-12 10:30:00,82.2,82.39,82.19,82.32,7414.0,74.6386,74.8111,74.6295,74.7476,7414.0
2022-08-12 10:40:00,82.32,82.54,82.32,82.48,5104.0,74.7476,74.9473,74.7476,74.8929,5104.0
2022-08-12 10:50:00,82.47,82.47,82.38,82.41,9912.0,74.8838,74.8838,74.8021,74.8293,9912.0
2022-08-12 11:00:00,82.44,82.5,82.36,82.37,7862.0,74.8565,74.911,74.7839,74.793,7862.0
2022-08-12 11:10:00,82.37,82.39,82.2,82.3,21742.0,74.793,74.8111,74.6386,74.7294,21742.0
2022-08-12 11:20:00,82.3,82.38,82.26,82.37,12952.0,74.7294,74.8021,74.6931,74.793,12952.0
2022-08-12 11:30:00,82.39,82.42,82.32,82.32,20094.0,74.8111,74.8384,74.7476,74.7476,20094.0
2022-08-12 11:40:00,82.35,82.39,82.26,82.31,45362.0,74.7748,74.8111,74.6931,74.7385,45362.0
2022-08-12 11:50:00,82.32,82.45,82.27,82.39,44766.0,74.7476,74.8656,74.7022,74.8111,44766.0
2022-08-12 12:00:00,82.4,82.49,82.38,82.48,5660.0,74.8202,74.9019,74.8021,74.8929,5660.0
2022-08-12 12:10:00,82.46,82.46,82.38,82.38,7040.0,74.8747,74.8747,74.8021,74.8021,7040.0
2022-08-12 12:20:00,82.39,82.46,82.29,82.44,28084.0,74.8111,74.8747,74.7203,74.8565,28084.0
2022-08-12 12:30:00,82.42,82.46,82.36,82.41,17876.0,74.8384,74.8747,74.7839,74.8293,17876.0
2022-08-12 12:40:00,82.46,82.53,82.44,82.51,4940.0,74.8747,74.9383,74.8565,74.9201,4940.0
2022-08-12 12:50:00,82.51,82.63,82.47,82.49,10630.0,74.9201,75.0291,74.8838,74.9019,10630.0
2022-08-12 13:00:00,82.5,82.59,82.5,82.59,7350.0,74.911,74.9927,74.911,74.9927,7350.0
2022-08-12 13:10:00,82.59,82.61,82.56,82.58,6126.0,74.9927,75.0109,74.9655,74.9837,6126.0
2022-08-12 13:20:00,82.59,82.7,82.59,82.7,4812.0,74.9927,75.0926,74.9927,75.0926,4812.0
2022-08-12 13:30:00,82.71,82.86,82.7,82.77,18070.0,75.1017,75.2379,75.0926,75.1562,18070.0
2022-08-12 13:40:00,82.7,82.72,82.61,82.66,4864.0,75.0926,75.1108,75.0109,75.0563,4864.0
2022-08-12 13:50:00,82.65,82.67,82.62,82.63,4804.0,75.0472,75.0654,75.02,75.0291,4804.0
2022-08-12 14:00:00,82.65,82.7,82.62,82.7,3954.0,75.0472,75.0926,75.02,75.0926,3954.0
2022-08-12 14:10:00,82.72,82.77,82.71,82.74,6188.0,75.1108,75.1562,75.1017,75.1289,6188.0
2022-08-12 14:20:00,82.75,82.78,82.7,82.78,14046.0,75.138,75.1653,75.0926,75.1653,14046.0
2022-08-12 14:30:00,82.8,82.89,82.8,82.83,6652.0,75.1834,75.2651,75.1834,75.2107,6652.0
2022-08-12 14:40:00,82.85,82.85,82.75,82.75,7000.0,75.2288,75.2288,75.138,75.138,7000.0
2022-08-12 14:50:00,82.77,82.85,82.76,82.81,9336.0,75.1562,75.2288,75.1471,75.1925,9336.0
2022-08-12 15:00:00,82.81,82.92,82.81,82.89,8166.0,75.1925,75.2924,75.1925,75.2651,8166.0
2022-08-12 15:10:00,82.91,82.98,82.91,82.92,11250.0,75.2833,75.3469,75.2833,75.2924,11250.0
2022-08-12 15:20:00,82.93,82.94,82.83,82.88,19080.0,75.3015,75.3105,75.2107,75.2561,19080.0
2022-08-12 15:30:00,82.87,82.91,82.81,82.85,20402.0,75.247,75.2833,75.1925,75.2288,20402.0
2022-08-12 15:40:00,82.86,83.15,82.86,83.14,50320.0,75.2379,75.5012,75.2379,75.4921,50320.0
2022-08-12 15:50:00,83.15,83.23,83.03,83.17,165320.0,75.5012,75.5739,75.3923,75.5194,165320.0
2022-08-15 09:30:00,82.93,83.05,82.61,82.93,25290.0,75.3015,75.4104,75.0109,75.3015,25290.0
2022-08-15 09:40:00,83.05,83.23,83.05,83.23,7022.0,75.4104,75.5739,75.4104,75.5739,7022.0
2022-08-15 09:50:00,83.17,83.3,83.04,83.15,16012.0,75.5194,75.6374,75.4013,75.5012,16012.0
2022-08-15 10:00:00,83.15,83.35,83.1,83.35,13326.0,75.5012,75.6828,75.4558,75.6828,13326.0
2022-08-15 10:10:00,83.35,83.47,83.27,83.27,14622.0,75.6828,75.7918,75.6102,75.6102,14622.0
2022-08-15 10:20:00,83.27,83.31,83.06,83.1,16564.0,75.6102,75.6465,75.4195,75.4558,16564.0
2022-08-15 10:30:00,83.08,83.21,83.06,83.07,14388.0,75.4377,75.5557,75.4195,75.4286,14388.0
2022-08-15 10:40:00,83.1,83.19,83.1,83.19,10284.0,75.4558,75.5375,75.4558,75.5375,10284.0
2022-08-15 10:50:00,83.19,83.23,82.95,82.95,38752.0,75.5375,75.5739,75.3196,75.3196,38752.0
2022-08-15 11:00:00,82.98,83.13,82.97,83.13,14200.0,75.3469,75.4831,75.3378,75.4831,14200.0
2022-08-15 11:10:00,83.07,83.14,83.05,83.13,12028.0,75.4286,75.4921,75.4104,75.4831,12028.0
2022-08-15 11:20:00,83.14,83.15,83.06,83.11,11978.0,75.4921,75.5012,75.4195,75.4649,11978.0
2022-08-15 11:30:00,83.14,83.2,83.06,83.1,19126.0,75.4921,75.5466,75.4195,75.4558,19126.0
2022-08-15 11:40:00,83.11,83.26,83.06,83.23,7154.0,75.4649,75.6011,75.4195,75.5739,7154.0
2022-08-15 11:50:00,83.24,83.33,83.24,83.32,5842.0,75.5829,75.6647,75.5829,75.6556,5842.0
2022-08-15 12:00:00,83.31,83.41,83.3,83.33,6060.0,75.6465,75.7373,75.6374,75.6647,6060.0
2022-08-15 12:10:00,83.34,83.4,83.32,83.4,3418.0,75.6737,75.7282,75.6556,75.7282,3418.0
2022-08-15 12:20:00,83.42,83.47,83.4,83.47,5922.0,75.7464,75.7918,75.7282,75.7918,5922.0
2022-08-15 12:30:00,83.46,83.58,83.46,83.56,9474.0,75.7827,75.8917,75.7827,75.8735,9474.0
2022-08-15 12:40:00,83.54,83.58,83.49,83.49,6862.0,75.8554,75.8917,75.81,75.81,6862.0
2022-08-15 12:50:00,83.52,83.52,83.45,83.47,6740.0,75.8372,75.8372,75.7736,75.7918,6740.0
2022-08-15 13:00:00,83.45,83.56,83.42,83.55,12926.0,75.7736,75.8735,75.7464,75.8644,12926.0
2022-08-15 13:10:00,83.57,83.6,83.5,83.55,6202.0,75.8826,75.9098,75.819,75.8644,6202.0
2022-08-15 13:20:00,83.53,83.58,83.52,83.57,6516.0,75.8463,75.8917,75.8372,75.8826,6516.0
2022-08-15 13:30:00,83.58,83.61,83.54,83.55,14326.0,75.8917,75.9189,75.8554,75.8644,14326.0
2022-08-15 13:40:00,83.56,83.61,83.53,83.6,6984.0,75.8735,75.9189,75.8463,75.9098,6984.0
2022-08-15 13:50:00,83.6,83.61,83.57,83.61,8804.0,75.9098,75.9189,75.8826,75.9189,8804.0
2022-08-15 14:00:00,83.61,83.67,83.56,83.56,8978.0,75.9189,75.9734,75.8735,75.8735,8978.0
2022-08-15 14:10:00,83.57,83.65,83.51,83.62,18958.0,75.8826,75.9552,75.8281,75.928,18958.0
2022-08-15 14:20:00,83.6,83.66,83.56,83.66,9756.0,75.9098,75.9643,75.8735,75.9643,9756.0
2022-08-15 14:30:00,83.67,83.69,83.61,83.66,17174.0,75.9734,75.9916,75.9189,75.9643,17174.0
2022-08-15 14:40:00,83.69,83.71,83.63,83.7,8076.0,75.9916,76.0097,75.9371,76.0006,8076.0
2022-08-15 14:50:00,83.71,83.72,83.63,83.66,10932.0,76.0097,76.0188,75.9371,75.9643,10932.0
2022-08-15 15:00:00,83.66,83.69,83.64,83.67,12148.0,75.9643,75.9916,75.9462,75.9734,12148.0
2022-08-15 15:10:00,83.67,83.74,83.61,83.63,21584.0,75.9734,76.037,75.9189,75.9371,21584.0
2022-08-15 15:20:00,83.63,83.68,83.62,83.67,18678.0,75.9371,75.9825,75.928,75.9734,18678.0
2022-08-15 15:30:00,83.66,83.69,83.63,83.67,20448.0,75.9643,75.9916,75.9371,75.9734,20448.0
2022-08-15 15:40:00,83.69,83.77,83.64,83.76,37034.0,75.9916,76.0642,75.9462,76.0551,37034.0
2022-08-15 15:50:00,83.77,83.98,83.73,83.78,207504.0,76.0642,76.2549,76.0279,76.0733,207504.0
2022-08-16 09:30:00,83.74,84.17,83.61,84.15,87236.0,76.037,76.4274,75.9189,76.4092,87236.0
2022-08-16 09:40:00,84.15,84.35,84.1,84.34,14074.0,76.4092,76.5908,76.3638,76.5818,14074.0
2022-08-16 09:50:00,84.31,84.36,84.21,84.22,8802.0,76.5545,76.5999,76.4637,76.4728,8802.0
2022-08-16 10:00:00,84.28,84.52,84.25,84.37,18560.0,76.5273,76.7452,76.5,76.609,18560.0
2022-08-16 10:10:00,84.38,84.4,84.17,84.17,11578.0,76.6181,76.6362,76.4274,76.4274,11578.0
2022-08-16 10:20:00,84.16,84.2,83.92,83.98,62026.0,76.4183,76.4546,76.2004,76.2549,62026.0
2022-08-16 10:30:00,83.96,84.06,83.91,83.92,17838.0,76.2367,76.3275,76.1913,76.2004,17838.0
2022-08-16 10:40:00,83.91,84.05,83.86,83.95,12462.0,76.1913,76.3184,76.1459,76.2276,12462.0
2022-08-16 10:50:00,83.89,83.99,83.86,83.89,6226.0,76.1732,76.264,76.1459,76.1732,6226.0
2022-08-16 11:00:00,83.92,83.97,83.8,83.95,22916.0,76.2004,76.2458,76.0914,76.2276,22916.0
2022-08-16 11:10:00,83.91,84.07,83.86,84.05,20198.0,76.1913,76.3366,76.1459,76.3184,20198.0
2022-08-16 11:20:00,84.04,84.08,83.96,84.01,13660.0,76.3094,76.3457,76.2367,76.2821,13660.0
2022-08-16 11:30:00,83.99,84.04,83.94,84.01,10164.0,76.264,76.3094,76.2186,76.2821,10164.0
2022-08-16 11:40:00,83.97,83.98,83.89,83.98,7238.0,76.2458,76.2549,76.1732,76.2549,7238.0
2022-08-16 11:50:00,83.99,84.1,83.99,84.06,10304.0,76.264,76.3638,76.264,76.3275,10304.0
2022-08-16 12:00:00,84.03,84.22,83.98,84.22,9524.0,76.3003,76.4728,76.2549,76.4728,9524.0
2022-08-16 12:10:00,84.22,84.38,84.22,84.32,17624.0,76.4728,76.6181,76.4728,76.5636,17624.0
2022-08-16 12:20:00,84.32,84.33,84.27,84.28,6748.0,76.5636,76.5727,76.5182,76.5273,6748.0
2022-08-16 12:30:00,84.28,84.44,84.28,84.43,10974.0,76.5273,76.6726,76.5273,76.6635,10974.0
2022-08-16 12:40:00,84.42,84.46,84.24,84.24,25402.0,76.6544,76.6907,76.491,76.491,25402.0
2022-08-16 12:50:00,84.21,84.26,84.17,84.2,8224.0,76.4637,76.5091,76.4274,76.4546,8224.0
2022-08-16 13:00:00,84.21,84.31,84.18,84.29,11952.0,76.4637,76.5545,76.4365,76.5364,11952.0
2022-08-16 13:10:00,84.29,84.33,84.18,84.23,11300.0,76.5364,76.5727,76.4365,76.4819,11300.0
2022-08-16 13:20:00,84.24,84.31,84.2,84.31,16876.0,76.491,76.5545,76.4546,76.5545,16876.0
2022-08-16 13:30:00,84.32,84.41,84.29,84.39,59016.0,76.5636,76.6453,76.5364,76.6272,59016.0
2022-08-16 13:40:00,84.39,84.39,84.29,84.36,15568.0,76.6272,76.6272,76.5364,76.5999,15568.0
2022-08-16 13:50:00,84.38,84.45,84.35,84.45,8664.0,76.6181,76.6816,76.5908,76.6816,8664.0
2022-08-16 14:00:00,84.44,84.52,84.39,84.5,26004.0,76.6726,76.7452,76.6272,76.727,26004.0
2022-08-16 14:10:00,84.5,84.52,84.37,84.39,16960.0,76.727,76.7452,76.609,76.6272,16960.0
2022-08-16 14:20:00,84.39,84.54,84.38,84.52,14036.0,76.6272,76.7634,76.6181,76.7452,14036.0
2022-08-16 14:30:00,84.54,84.55,84.3,84.3,17918.0,76.7634,76.7724,76.5454,76.5454,17918.0
2022-08-16 14:40:00,84.33,84.36,84.15,84.17,16162.0,76.5727,76.5999,76.4092,76.4274,16162.0
2022-08-16 14:50:00,84.17,84.29,84.11,84.27,14542.0,76.4274,76.5364,76.3729,76.5182,14542.0
2022-08-16 15:00:00,84.27,84.36,84.23,84.36,19936.0,76.5182,76.5999,76.4819,76.5999,19936.0
2022-08-16 15:10:00,84.33,84.58,84.3,84.45,139948.0,76.5727,76.7997,76.5454,76.6816,139948.0
2022-08-16 15:20:00,84.43,84.56,84.27,84.28,68918.0,76.6635,76.7815,76.5182,76.5273,68918.0
2022-08-16 15:30:00,84.28,84.32,84.24,84.31,30206.0,76.5273,76.5636,76.491,76.5545,30206.0
2022-08-16 15:40:00,84.3,84.55,84.28,84.52,44744.0,76.5454,76.7724,76.5273,76.7452,44744.0
2022-08-16 15:50:00,84.51,84.56,84.39,84.53,219664.0,76.7361,76.7815,76.6272,76.7543,219664.0
2022-08-17 09:30:00,84.22,84.7,84.17,84.58,96644.0,76.4728,76.9086,76.4274,76.7997,96644.0
2022-08-17 09:40:00,84.52,84.77,84.38,84.77,30038.0,76.7452,76.9722,76.6181,76.9722,30038.0
2022-08-17 09:50:00,84.77,84.85,84.41,84.48,34886.0,76.9722,77.0448,76.6453,76.7089,34886.0
2022-08-17 10:00:00,84.48,84.72,84.48,84.66,16246.0,76.7089,76.9268,76.7089,76.8723,16246.0
2022-08-17 10:10:00,84.61,84.76,84.58,84.67,17664.0,76.8269,76.9631,76.7997,76.8814,17664.0
2022-08-17 10:20:00,84.61,84.76,84.56,84.61,13820.0,76.8269,76.9631,76.7815,76.8269,13820.0
2022-08-17 10:30:00,84.61,84.79,84.61,84.79,14692.0,76.8269,76.9904,76.8269,76.9904,14692.0
2022-08-17 10:40:00,84.82,85.1,84.81,85.04,50396.0,77.0176,77.2719,77.0085,77.2174,50396.0
2022-08-17 10:50:00,85.05,85.06,84.75,84.77,25676.0,77.2264,77.2355,76.954,76.9722,25676.0
2022-08-17 11:00:00,84.76,84.76,84.49,84.56,26224.0,76.9631,76.9631,76.718,76.7815,26224.0
2022-08-17 11:10:00,84.56,84.64,84.45,84.64,15788.0,76.7815,76.8542,76.6816,76.8542,15788.0
2022-08-17 11:20:00,84.65,84.85,84.63,84.8,20682.0,76.8632,77.0448,76.8451,76.9994,20682.0
2022-08-17 11:30:00,84.8,84.85,84.73,84.73,23658.0,76.9994,77.0448,76.9359,76.9359,23658.0
2022-08-17 11:40:00,84.74,84.75,84.52,84.53,16530.0,76.945,76.954,76.7452,76.7543,16530.0
2022-08-17 11:50:00,84.53,84.53,84.37,84.39,20714.0,76.7543,76.7543,76.609,76.6272,20714.0
2022-08-17 12:00:00,84.36,84.54,84.35,84.54,16702.0,76.5999,76.7634,76.5908,76.7634,16702.0
2022-08-17 12:10:00,84.58,84.86,84.58,84.83,17508.0,76.7997,77.0539,76.7997,77.0267,17508.0
2022-08-17 12:20:00,84.79,84.8,84.72,84.8,10814.0,76.9904,76.9994,76.9268,76.9994,10814.0
2022-08-17 12:30:00,84.8,84.86,84.76,84.83,13774.0,76.9994,77.0539,76.9631,77.0267,13774.0
2022-08-17 12:40:00,84.8,84.88,84.79,84.86,11664.0,76.9994,77.0721,76.9904,77.0539,11664.0
2022-08-17 12:50:00,84.85,84.92,84.81,84.81,16676.0,77.0448,77.1084,77.0085,77.0085,16676.0
2022-08-17 13:00:00,84.81,84.94,84.81,84.89,17186.0,77.0085,77.1266,77.0085,77.0812,17186.0
2022-08-17 13:10:00,84.92,85.0,84.92,84.94,23664.0,77.1084,77.181,77.1084,77.1266,23664.0
2022-08-17 13:20:00,84.93,84.99,84.8,84.85,45112.0,77.1175,77.172,76.9994,77.0448,45112.0
2022-08-17 13:30:00,84.83,84.89,84.79,84.88,19178.0,77.0267,77.0812,76.9904,77.0721,19178.0
2022-08-17 13:40:00,84.88,84.91,84.76,84.84,12508.0,77.0721,77.0993,76.9631,77.0358,12508.0
2022-08-17 13:50:00,84.86,84.88,84.8,84.81,19316.0,77.0539,77.0721,76.9994,77.0085,19316.0
2022-08-17 14:00:00,84.85,85.0,84.8,84.92,26764.0,77.0448,77.181,76.9994,77.1084,26764.0
2022-08-17 14:10:00,84.94,85.1,84.89,85.01,21428.0,77.1266,77.2719,77.0812,77.1901,21428.0
2022-08-17 14:20:00,85.01,85.01,84.88,84.93,16540.0,77.1901,77.1901,77.0721,77.1175,16540.0
2022-08-17 14:30:00,84.96,85.11,84.94,85.08,18202.0,77.1447,77.2809,77.1266,77.2537,18202.0
2022-08-17 14:40:00,85.05,85.05,84.91,84.94,14614.0,77.2264,77.2264,77.0993,77.1266,14614.0
2022-08-17 14:50:00,84.95,85.0,84.85,84.85,14024.0,77.1356,77.181,77.0448,77.0448,14024.0
2022-08-17 15:00:00,84.84,85.03,84.79,84.98,46552.0,77.0358,77.2083,76.9904,77.1629,46552.0
2022-08-17 15:10:00,84.97,84.99,84.72,84.73,27466.0,77.1538,77.172,76.9268,76.9359,27466.0
2022-08-17 15:20:00,84.7,84.83,84.67,84.8,27550.0,76.9086,77.0267,76.8814,76.9994,27550.0
2022-08-17 15:30:00,84.77,84.91,84.75,84.88,31648.0,76.9722,77.0993,76.954,77.0721,31648.0
2022-08-17 15:40:00,84.88,84.97,84.83,84.83,46900.0,77.0721,77.1538,77.0267,77.0267,46900.0
2022-08-17 15:50:00,84.85,84.92,84.76,84.81,180284.0,77.0448,77.1084,76.9631,77.0085,180284.0
2022-08-18 09:30:00,85.0,85.47,84.99,85.47,31324.0,77.181,77.6078,77.172,77.6078,31324.0
2022-08-18 09:40:00,85.47,85.61,85.45,85.61,26918.0,77.6078,77.7349,77.5897,77.7349,26918.0
2022-08-18 09:50:00,85.6,85.71,85.58,85.67,19176.0,77.7259,77.8257,77.7077,77.7894,19176.0
2022-08-18 10:00:00,85.74,85.78,85.49,85.67,22458.0,77.853,77.8893,77.626,77.7894,22458.0
2022-08-18 10:10:00,85.61,85.78,85.6,85.68,24104.0,77.7349,77.8893,77.7259,77.7985,24104.0
2022-08-18 10:20:00,85.7,85.83,85.7,85.74,38734.0,77.8167,77.9347,77.8167,77.853,38734.0
2022-08-18 10:30:00,85.74,85.74,85.39,85.39,22770.0,77.853,77.853,77.5352,77.5352,22770.0
2022-08-18 10:40:00,85.37,85.51,85.29,85.33,14336.0,77.517,77.6441,77.4444,77.4807,14336.0
2022-08-18 10:50:00,85.35,85.51,85.35,85.49,11402.0,77.4989,77.6441,77.4989,77.626,11402.0
2022-08-18 11:00:00,85.5,85.55,85.41,85.45,8218.0,77.6351,77.6805,77.5533,77.5897,8218.0
2022-08-18 11:10:00,85.45,85.58,85.42,85.52,12696.0,77.5897,77.7077,77.5624,77.6532,12696.0
2022-08-18 11:20:00,85.5,85.64,85.48,85.64,12992.0,77.6351,77.7622,77.6169,77.7622,12992.0
2022-08-18 11:30:00,85.63,85.68,85.39,85.59,48964.0,77.7531,77.7985,77.5352,77.7168,48964.0
2022-08-18 11:40:00,85.57,85.66,85.47,85.65,20752.0,77.6986,77.7803,77.6078,77.7713,20752.0
2022-08-18 11:50:00,85.65,85.65,85.52,85.57,12964.0,77.7713,77.7713,77.6532,77.6986,12964.0
2022-08-18 12:00:00,85.56,85.64,85.54,85.64,12246.0,77.6895,77.7622,77.6714,77.7622,12246.0
2022-08-18 12:10:00,85.64,85.66,85.6,85.6,14930.0,77.7622,77.7803,77.7259,77.7259,14930.0
2022-08-18 12:20:00,85.61,85.62,85.44,85.48,19550.0,77.7349,77.744,77.5806,77.6169,19550.0
2022-08-18 12:30:00,85.48,85.52,85.45,85.47,19172.0,77.6169,77.6532,77.5897,77.6078,19172.0
2022-08-18 12:40:00,85.49,85.52,85.4,85.42,51950.0,77.626,77.6532,77.5443,77.5624,51950.0
2022-08-18 12:50:00,85.43,85.43,85.11,85.14,29606.0,77.5715,77.5715,77.2809,77.3082,29606.0
2022-08-18 13:00:00,85.12,85.14,85.03,85.13,14388.0,77.29,77.3082,77.2083,77.2991,14388.0
2022-08-18 13:10:00,85.08,85.17,85.0,85.02,29182.0,77.2537,77.3354,77.181,77.1992,29182.0
2022-08-18 13:20:00,85.02,85.14,85.02,85.11,8986.0,77.1992,77.3082,77.1992,77.2809,8986.0
2022-08-18 13:30:00,85.1,85.15,85.08,85.12,11260.0,77.2719,77.3173,77.2537,77.29,11260.0
2022-08-18 13:40:00,85.14,85.19,85.14,85.16,6134.0,77.3082,77.3536,77.3082,77.3263,6134.0
2022-08-18 13:50:00,85.15,85.16,85.01,85.04,36300.0,77.3173,77.3263,77.1901,77.2174,36300.0
2022-08-18 14:00:00,85.06,85.11,85.04,85.1,35882.0,77.2355,77.2809,77.2174,77.2719,35882.0
2022-08-18 14:10:00,85.09,85.14,85.05,85.08,24414.0,77.2628,77.3082,77.2264,77.2537,24414.0
2022-08-18 14:20:00,85.09,85.17,85.06,85.14,9842.0,77.2628,77.3354,77.2355,77.3082,9842.0
2022-08-18 14:30:00,85.15,85.25,85.14,85.22,11618.0,77.3173,77.4081,77.3082,77.3808,11618.0
2022-08-18 14:40:00,85.21,85.32,85.21,85.29,8650.0,77.3717,77.4716,77.3717,77.4444,8650.0
2022-08-18 14:50:00,85.26,85.38,85.25,85.33,11076.0,77.4171,77.5261,77.4081,77.4807,11076.0
2022-08-18 15:00:00,85.34,85.38,85.32,85.33,9822.0,77.4898,77.5261,77.4716,77.4807,9822.0
2022-08-18 15:10:00,85.33,85.43,85.33,85.41,6304.0,77.4807,77.5715,77.4807,77.5533,6304.0
2022-08-18 15:20:00,85.42,85.42,85.35,85.36,9692.0,77.5624,77.5624,77.4989,77.5079,9692.0
2022-08-18 15:30:00,85.36,85.42,85.27,85.3,16474.0,77.5079,77.5624,77.4262,77.4535,16474.0
2022-08-18 15:40:00,85.31,85.37,85.3,85.32,33540.0,77.4625,77.517,77.4535,77.4716,33540.0
2022-08-18 15:50:00,85.33,85.33,85.17,85.22,155750.0,77.4807,77.4807,77.3354,77.3808,155750.0
2022-08-19 09:30:00,85.24,85.44,85.15,85.3,104288.0,77.399,77.5806,77.3173,77.4535,104288.0
2022-08-19 09:40:00,85.27,85.51,85.17,85.25,34022.0,77.4262,77.6441,77.3354,77.4081,34022.0
2022-08-19 09:50:00,85.27,85.27,84.78,85.08,14324.0,77.4262,77.4262,76.9813,77.2537,14324.0
2022-08-19 10:00:00,85.06,85.23,85.06,85.1,16414.0,77.2355,77.3899,77.2355,77.2719,16414.0
2022-08-19 10:10:00,85.1,85.25,85.04,85.07,19218.0,77.2719,77.4081,77.2174,77.2446,19218.0
2022-08-19 10:20:00,85.04,85.17,85.01,85.11,20400.0,77.2174,77.3354,77.1901,77.2809,20400.0
2022-08-19 10:30:00,85.11,85.21,85.1,85.15,26994.0,77.2809,77.3717,77.2719,77.3173,26994.0
2022-08-19 10:40:00,85.13,85.14,85.05,85.1,17710.0,77.2991,77.3082,77.2264,77.2719,17710.0
2022-08-19 10:50:00,85.11,85.14,85.07,85.13,18118.0,77.2809,77.3082,77.2446,77.2991,18118.0
2022-08-19 11:00:00,85.16,85.17,84.92,84.92,24370.0,77.3263,77.3354,77.1084,77.1084,24370.0
2022-08-19 11:10:00,84.91,84.92,84.78,84.81,13170.0,77.0993,77.1084,76.9813,77.0085,13170.0
2022-08-19 11:20:00,84.83,85.08,84.83,85.07,13756.0,77.0267,77.2537,77.0267,77.2446,13756.0
2022-08-19 11:30:00,85.1,85.16,84.96,85.16,31760.0,77.2719,77.3263,77.1447,77.3263,31760.0
2022-08-19 11:40:00,85.23,85.28,85.18,85.23,7102.0,77.3899,77.4353,77.3445,77.3899,7102.0
2022-08-19 11:50:00,85.27,85.34,85.21,85.33,7204.0,77.4262,77.4898,77.3717,77.4807,7204.0
2022-08-19 12:00:00,85.35,85.38,85.28,85.36,10696.0,77.4989,77.5261,77.4353,77.5079,10696.0
2022-08-19 12:10:00,85.38,85.44,85.36,85.42,6552.0,77.5261,77.5806,77.5079,77.5624,6552.0
2022-08-19 12:20:00,85.46,85.47,85.36,85.39,7848.0,77.5987,77.6078,77.5079,77.5352,7848.0
2022-08-19 12:30:00,85.36,85.58,85.35,85.56,11896.0,77.5079,77.7077,77.4989,77.6895,11896.0
2022-08-19 12:40:00,85.55,85.56,85.51,85.51,8044.0,77.6805,77.6895,77.6441,77.6441,8044.0
2022-08-19 12:50:00,85.49,85.51,85.35,85.36,10966.0,77.626,77.6441,77.4989,77.5079,10966.0
2022-08-19 13:00:00,85.38,85.38,85.25,85.31,17560.0,77.5261,77.5261,77.4081,77.4625,17560.0
2022-08-19 13:10:00,85.32,85.42,85.29,85.39,8154.0,77.4716,77.5624,77.4444,77.5352,8154.0
2022-08-19 13:20:00,85.39,85.45,85.39,85.44,3694.0,77.5352,77.5897,77.5352,77.5806,3694.0
2022-08-19 13:30:00,85.41,85.41,85.28,85.3,9660.0,77.5533,77.5533,77.4353,77.4535,9660.0
2022-08-19 13:40:00,85.28,85.33,85.26,85.3,7052.0,77.4353,77.4807,77.4171,77.4535,7052.0
2022-08-19 13:50:00,85.32,85.39,85.31,85.38,8692.0,77.4716,77.5352,77.4625,77.5261,8692.0
2022-08-19 14:00:00,85.39,85.47,85.38,85.38,13254.0,77.5352,77.6078,77.5261,77.5261,13254.0
2022-08-19 14:10:00,85.39,85.39,85.24,85.26,11110.0,77.5352,77.5352,77.399,77.4171,11110.0
2022-08-19 14:20:00,85.26,85.38,85.25,85.38,9734.0,77.4171,77.5261,77.4081,77.5261,9734.0
2022-08-19 14:30:00,85.37,85.37,85.01,85.06,26766.0,77.517,77.517,77.1901,77.2355,26766.0
2022-08-19 14:40:00,85.04,85.09,84.98,85.04,17430.0,77.2174,77.2628,77.1629,77.2174,17430.0
2022-08-19 14:50:00,85.02,85.03,84.91,84.98,15300.0,77.1992,77.2083,77.0993,77.1629,15300.0
2022-08-19 15:00:00,84.96,84.99,84.8,84.8,21956.0,77.1447,77.172,76.9994,76.9994,21956.0
2022-08-19 15:10:00,84.79,84.98,84.79,84.94,14762.0,76.9904,77.1629,76.9904,77.1266,14762.0
2022-08-19 15:20:00,84.94,84.95,84.81,84.83,20294.0,77.1266,77.1356,77.0085,77.0267,20294.0
2022-08-19 15:30:00,84.84,84.91,84.8,84.86,30444.0,77.0358,77.0993,76.9994,77.0539,30444.0
2022-08-19 15:40:00,84.86,84.97,84.83,84.96,53908.0,77.0539,77.1538,77.0267,77.1447,53908.0
2022-08-19 15:50:00,84.94,85.16,84.92,85.01,146852.0,77.1266,77.3263,77.1084,77.1901,146852.0
2022-08-22 09:30:00,84.4,84.67,84.16,84.56,89938.0,76.6362,76.8814,76.4183,76.7815,89938.0
2022-08-22 09:40:00,84.47,84.55,84.23,84.39,24444.0,76.6998,76.7724,76.4819,76.6272,24444.0
2022-08-22 09:50:00,84.39,84.43,84.19,84.37,31236.0,76.6272,76.6635,76.4456,76.609,31236.0
2022-08-22 10:00:00,84.32,84.51,84.32,84.49,13756.0,76.5636,76.7361,76.5636,76.718,13756.0
2022-08-22 10:10:00,84.49,84.58,84.42,84.55,17036.0,76.718,76.7997,76.6544,76.7724,17036.0
2022-08-22 10:20:00,84.63,84.69,84.58,84.58,14322.0,76.8451,76.8996,76.7997,76.7997,14322.0
2022-08-22 10:30:00,84.58,84.64,84.5,84.51,9102.0,76.7997,76.8542,76.727,76.7361,9102.0
2022-08-22 10:40:00,84.54,84.58,84.45,84.46,5008.0,76.7634,76.7997,76.6816,76.6907,5008.0
2022-08-22 10:50:00,84.47,84.53,84.42,84.47,8400.0,76.6998,76.7543,76.6544,76.6998,8400.0
2022-08-22 11:00:00,84.5,84.54,84.45,84.5,7532.0,76.727,76.7634,76.6816,76.727,7532.0
2022-08-22 11:10:00,84.51,84.53,84.46,84.51,5012.0,76.7361,76.7543,76.6907,76.7361,5012.0
2022-08-22 11:20:00,84.53,84.57,84.38,84.41,10882.0,76.7543,76.7906,76.6181,76.6453,10882.0
2022-08-22 11:30:00,84.41,84.45,84.33,84.33,5310.0,76.6453,76.6816,76.5727,76.5727,5310.0
2022-08-22 11:40:00,84.36,84.36,84.18,84.25,7082.0,76.5999,76.5999,76.4365,76.5,7082.0
2022-08-22 11:50:00,84.28,84.39,84.25,84.36,4200.0,76.5273,76.6272,76.5,76.5999,4200.0
2022-08-22 12:00:00,84.38,84.44,84.27,84.27,5708.0,76.6181,76.6726,76.5182,76.5182,5708.0
2022-08-22 12:10:00,84.27,84.29,84.23,84.24,9826.0,76.5182,76.5364,76.4819,76.491,9826.0
2022-08-22 12:20:00,84.26,84.39,84.26,84.27,9524.0,76.5091,76.6272,76.5091,76.5182,9524.0
2022-08-22 12:30:00,84.25,84.27,84.17,84.22,6380.0,76.5,76.5182,76.4274,76.4728,6380.0
2022-08-22 12:40:00,84.25,84.25,84.06,84.08,9538.0,76.5,76.5,76.3275,76.3457,9538.0
2022-08-22 12:50:00,84.05,84.14,84.03,84.14,9572.0,76.3184,76.4002,76.3003,76.4002,9572.0
2022-08-22 13:00:00,84.1,84.16,84.04,84.08,10368.0,76.3638,76.4183,76.3094,76.3457,10368.0
2022-08-22 13:10:00,84.07,84.2,83.99,84.11,26348.0,76.3366,76.4546,76.264,76.3729,26348.0
2022-08-22 13:20:00,84.14,84.2,84.11,84.16,8726.0,76.4002,76.4546,76.3729,76.4183,8726.0
2022-08-22 13:30:00,84.15,84.17,84.01,84.05,10902.0,76.4092,76.4274,76.2821,76.3184,10902.0
2022-08-22 13:40:00,84.02,84.04,83.97,84.02,11898.0,76.2912,76.3094,76.2458,76.2912,11898.0
2022-08-22 13:50:00,84.02,84.04,83.91,83.95,9742.0,76.2912,76.3094,76.1913,76.2276,9742.0
2022-08-22 14:00:00,83.95,84.0,83.89,83.9,22404.0,76.2276,76.273,76.1732,76.1822,22404.0
2022-08-22 14:10:00,83.86,83.89,83.81,83.83,8144.0,76.1459,76.1732,76.1005,76.1187,8144.0
2022-08-22 14:20:00,83.82,83.94,83.81,83.93,10940.0,76.1096,76.2186,76.1005,76.2095,10940.0
2022-08-22 14:30:00,83.98,84.04,83.96,84.01,11104.0,76.2549,76.3094,76.2367,76.2821,11104.0
2022-08-22 14:40:00,84.02,84.02,83.95,83.99,5050.0,76.2912,76.2912,76.2276,76.264,5050.0
2022-08-22 14:50:00,83.99,84.03,83.97,83.99,9908.0,76.264,76.3003,76.2458,76.264,9908.0
2022-08-22 15:00:00,83.98,84.08,83.98,84.03,9324.0,76.2549,76.3457,76.2549,76.3003,9324.0
2022-08-22 15:10:00,84.04,84.11,84.02,84.06,10554.0,76.3094,76.3729,76.2912,76.3275,10554.0
2022-08-22 15:20:00,84.06,84.1,83.95,83.98,18192.0,76.3275,76.3638,76.2276,76.2549,18192.0
2022-08-22 15:30:00,83.97,84.08,83.92,84.08,19018.0,76.2458,76.3457,76.2004,76.3457,19018.0
2022-08-22 15:40:00,84.11,84.11,83.92,84.06,28092.0,76.3729,76.3729,76.2004,76.3275,28092.0
2022-08-22 15:50:00,84.01,84.16,84.0,84.14,108282.0,76.2821,76.4183,76.273,76.4002,108282.0
2022-08-23 09:30:00,84.11,84.24,83.93,83.99,44206.0,76.3729,76.491,76.2095,76.264,44206.0
2022-08-23 09:40:00,84.03,84.13,83.89,84.11,24780.0,76.3003,76.3911,76.1732,76.3729,24780.0
2022-08-23 09:50:00,84.12,84.19,84.0,84.19,14504.0,76.382,76.4456,76.273,76.4456,14504.0
2022-08-23 10:00:00,84.17,84.33,84.07,84.3,12784.0,76.4274,76.5727,76.3366,76.5454,12784.0
2022-08-23 10:10:00,84.28,84.35,84.19,84.22,9648.0,76.5273,76.5908,76.4456,76.4728,9648.0
2022-08-23 10:20:00,84.24,84.32,84.2,84.24,10502.0,76.491,76.5636,76.4546,76.491,10502.0
2022-08-23 10:30:00,84.25,84.39,84.22,84.22,11726.0,76.5,76.6272,76.4728,76.4728,11726.0
2022-08-23 10:40:00,84.14,84.24,84.13,84.22,13364.0,76.4002,76.491,76.3911,76.4728,13364.0
2022-08-23 10:50:00,84.25,84.32,84.18,84.2,19814.0,76.5,76.5636,76.4365,76.4546,19814.0
2022-08-23 11:00:00,84.23,84.23,84.11,84.15,19452.0,76.4819,76.4819,76.3729,76.4092,19452.0
2022-08-23 11:10:00,84.15,84.25,84.09,84.17,19104.0,76.4092,76.5,76.3548,76.4274,19104.0
2022-08-23 11:20:00,84.18,84.27,84.16,84.23,13678.0,76.4365,76.5182,76.4183,76.4819,13678.0
2022-08-23 11:30:00,84.22,84.22,84.04,84.06,60320.0,76.4728,76.4728,76.3094,76.3275,60320.0
2022-08-23 11:40:00,84.07,84.2,84.07,84.11,19210.0,76.3366,76.4546,76.3366,76.3729,19210.0
2022-08-23 11:50:00,84.14,84.17,84.05,84.11,31828.0,76.4002,76.4274,76.3184,76.3729,31828.0
2022-08-23 12:00:00,84.11,84.15,84.04,84.14,20280.0,76.3729,76.4092,76.3094,76.4002,20280.0
2022-08-23 12:10:00,84.11,84.11,83.97,83.99,17810.0,76.3729,76.3729,76.2458,76.264,17810.0
2022-08-23 12:20:00,83.98,83.98,83.8,83.8,22288.0,76.2549,76.2549,76.0914,76.0914,22288.0
2022-08-23 12:30:00,83.76,83.97,83.75,83.96,21478.0,76.0551,76.2458,76.046,76.2367,21478.0
2022-08-23 12:40:00,83.97,84.1,83.94,84.05,10654.0,76.2458,76.3638,76.2186,76.3184,10654.0
2022-08-23 12:50:00,84.06,84.23,84.06,84.2,11658.0,76.3275,76.4819,76.3275,76.4546,11658.0
2022-08-23 13:00:00,84.2,84.23,84.14,84.19,10814.0,76.4546,76.4819,76.4002,76.4456,10814.0
2022-08-23 13:10:00,84.18,84.23,84.15,84.23,11446.0,76.4365,76.4819,76.4092,76.4819,11446.0
2022-08-23 13:20:00,84.22,84.27,84.16,84.26,11572.0,76.4728,76.5182,76.4183,76.5091,11572.0
2022-08-23 13:30:00,84.25,84.36,84.21,84.21,16510.0,76.5,76.5999,76.4637,76.4637,16510.0
2022-08-23 13:40:00,84.2,84.24,83.99,84.06,90714.0,76.4546,76.491,76.264,76.3275,90714.0
2022-08-23 13:50:00,84.05,84.07,83.85,83.85,20804.0,76.3184,76.3366,76.1368,76.1368,20804.0
2022-08-23 14:00:00,83.82,83.94,83.8,83.91,19500.0,76.1096,76.2186,76.0914,76.1913,19500.0
2022-08-23 14:10:00,83.92,83.96,83.79,83.93,29962.0,76.2004,76.2367,76.0824,76.2095,29962.0
2022-08-23 14:20:00,83.91,84.04,83.89,84.02,17654.0,76.1913,76.3094,76.1732,76.2912,17654.0
2022-08-23 14:30:00,84.02,84.07,83.95,84.01,12200.0,76.2912,76.3366,76.2276,76.2821,12200.0
2022-08-23 14:40:00,84.02,84.07,83.98,83.98,22222.0,76.2912,76.3366,76.2549,76.2549,22222.0
2022-08-23 14:50:00,84.01,84.07,83.94,84.06,26054.0,76.2821,76.3366,76.2186,76.3275,26054.0
2022-08-23 15:00:00,84.07,84.25,84.07,84.22,12212.0,76.3366,76.5,76.3366,76.4728,12212.0
2022-08-23 15:10:00,84.21,84.29,84.15,84.25,14530.0,76.4637,76.5364,76.4092,76.5,14530.0
2022-08-23 15:20:00,84.27,84.27,84.22,84.25,14712.0,76.5182,76.5182,76.4728,76.5,14712.0
2022-08-23 15:30:00,84.26,84.32,84.19,84.24,32402.0,76.5091,76.5636,76.4456,76.491,32402.0
2022-08-23 15:40:00,84.25,84.37,84.25,84.36,55376.0,76.5,76.609,76.5,76.5999,55376.0
2022-08-23 15:50:00,84.35,84.35,84.11,84.15,201422.0,76.5908,76.5908,76.3729,76.4092,201422.0
2022-08-24 09:30:00,84.15,84.44,84.04,84.11,74920.0,76.4092,76.6726,76.3094,76.3729,74920.0
2022-08-24 09:40:00,84.21,84.58,84.21,84.5,10310.0,76.4637,76.7997,76.4637,76.727,10310.0
2022-08-24 09:50:00,84.42,84.44,84.07,84.08,11270.0,76.6544,76.6726,76.3366,76.3457,11270.0
2022-08-24 10:00:00,84.08,84.24,83.88,84.24,23360.0,76.3457,76.491,76.1641,76.491,23360.0
2022-08-24 10:10:00,84.24,84.32,84.22,84.29,6944.0,76.491,76.5636,76.4728,76.5364,6944.0
2022-08-24 10:20:00,84.28,84.39,84.18,84.36,9162.0,76.5273,76.6272,76.4365,76.5999,9162.0
2022-08-24 10:30:00,84.36,84.36,84.17,84.17,13376.0,76.5999,76.5999,76.4274,76.4274,13376.0
2022-08-24 10:40:00,84.14,84.3,84.14,84.28,23644.0,76.4002,76.5454,76.4002,76.5273,23644.0
2022-08-24 10:50:00,84.26,84.3,84.21,84.26,13706.0,76.5091,76.5454,76.4637,76.5091,13706.0
2022-08-24 11:00:00,84.25,84.28,84.17,84.17,10784.0,76.5,76.5273,76.4274,76.4274,10784.0
2022-08-24 11:10:00,84.16,84.5,84.14,84.49,10762.0,76.4183,76.727,76.4002,76.718,10762.0
2022-08-24 11:20:00,84.51,84.55,84.49,84.52,5156.0,76.7361,76.7724,76.718,76.7452,5156.0
2022-08-24 11:30:00,84.55,84.67,84.55,84.58,10582.0,76.7724,76.8814,76.7724,76.7997,10582.0
2022-08-24 11:40:00,84.56,84.56,84.45,84.45,8212.0,76.7815,76.7815,76.6816,76.6816,8212.0
2022-08-24 11:50:00,84.41,84.57,84.39,84.4,8040.0,76.6453,76.7906,76.6272,76.6362,8040.0
2022-08-24 12:00:00,84.42,84.44,84.3,84.37,8014.0,76.6544,76.6726,76.5454,76.609,8014.0
2022-08-24 12:10:00,84.36,84.38,84.25,84.26,21598.0,76.5999,76.6181,76.5,76.5091,21598.0
2022-08-24 12:20:00,84.27,84.27,84.11,84.11,11030.0,76.5182,76.5182,76.3729,76.3729,11030.0
2022-08-24 12:30:00,84.13,84.13,83.86,83.91,13732.0,76.3911,76.3911,76.1459,76.1913,13732.0
2022-08-24 12:40:00,83.89,83.92,83.77,83.89,14566.0,76.1732,76.2004,76.0642,76.1732,14566.0
2022-08-24 12:50:00,83.92,84.05,83.88,83.99,18186.0,76.2004,76.3184,76.1641,76.264,18186.0
2022-08-24 13:00:00,84.02,84.06,83.95,84.06,9850.0,76.2912,76.3275,76.2276,76.3275,9850.0
2022-08-24 13:10:00,84.02,84.08,84.01,84.04,6172.0,76.2912,76.3457,76.2821,76.3094,6172.0
2022-08-24 13:20:00,84.06,84.1,83.96,84.03,13392.0,76.3275,76.3638,76.2367,76.3003,13392.0
2022-08-24 13:30:00,84.06,84.06,83.97,84.0,23412.0,76.3275,76.3275,76.2458,76.273,23412.0
2022-08-24 13:40:00,84.0,84.0,83.94,83.95,13954.0,76.273,76.273,76.2186,76.2276,13954.0
2022-08-24 13:50:00,83.94,83.97,83.92,83.96,16152.0,76.2186,76.2458,76.2004,76.2367,16152.0
2022-08-24 14:00:00,83.97,84.03,83.94,84.0,21708.0,76.2458,76.3003,76.2186,76.273,21708.0
2022-08-24 14:10:00,83.99,84.03,83.95,83.99,12498.0,76.264,76.3003,76.2276,76.264,12498.0
2022-08-24 14:20:00,84.0,84.0,83.95,83.97,13830.0,76.273,76.273,76.2276,76.2458,13830.0
2022-08-24 14:30:00,83.97,84.0,83.92,83.94,8894.0,76.2458,76.273,76.2004,76.2186,8894.0
2022-08-24 14:40:00,83.94,83.99,83.92,83.95,10550.0,76.2186,76.264,76.2004,76.2276,10550.0
2022-08-24 14:50:00,83.95,83.95,83.87,83.91,8768.0,76.2276,76.2276,76.155,76.1913,8768.0
2022-08-24 15:00:00,83.96,84.07,83.92,84.05,9060.0,76.2367,76.3366,76.2004,76.3184,9060.0
2022-08-24 15:10:00,84.05,84.21,84.04,84.19,12380.0,76.3184,76.4637,76.3094,76.4456,12380.0
2022-08-24 15:20:00,84.19,84.19,84.01,84.01,12066.0,76.4456,76.4456,76.2821,76.2821,12066.0
2022-08-24 15:30:00,84.02,84.2,84.02,84.17,20160.0,76.2912,76.4546,76.2912,76.4274,20160.0
2022-08-24 15:40:00,84.19,84.25,84.16,84.19,27856.0,76.4456,76.5,76.4183,76.4456,27856.0
2022-08-24 15:50:00,84.21,84.38,84.19,84.25,128524.0,76.4637,76.6181,76.4456,76.5,128524.0
2022-08-25 09:30:00,84.36,84.53,84.2,84.32,31212.0,76.5999,76.7543,76.4546,76.5636,31212.0
2022-08-25 09:40:00,84.35,84.43,84.13,84.42,6628.0,76.5908,76.6635,76.3911,76.6544,6628.0
2022-08-25 09:50:00,84.41,84.54,84.33,84.36,11974.0,76.6453,76.7634,76.5727,76.5999,11974.0
2022-08-25 10:00:00,84.37,84.45,84.15,84.19,12028.0,76.609,76.6816,76.4092,76.4456,12028.0
2022-08-25 10:10:00,84.17,84.39,84.17,84.34,12722.0,76.4274,76.6272,76.4274,76.5818,12722.0
2022-08-25 10:20:00,84.33,84.47,84.27,84.35,9532.0,76.5727,76.6998,76.5182,76.5908,9532.0
2022-08-25 10:30:00,84.35,84.36,84.29,84.35,7604.0,76.5908,76.5999,76.5364,76.5908,7604.0
2022-08-25 10:40:00,84.33,84.34,84.23,84.31,12042.0,76.5727,76.5818,76.4819,76.5545,12042.0
2022-08-25 10:50:00,84.3,84.3,84.15,84.19,10156.0,76.5454,76.5454,76.4092,76.4456,10156.0
2022-08-25 11:00:00,84.17,84.26,84.1,84.26,14498.0,76.4274,76.5091,76.3638,76.5091,14498.0
2022-08-25 11:10:00,84.2,84.27,84.04,84.1,7160.0,76.4546,76.5182,76.3094,76.3638,7160.0
2022-08-25 11:20:00,84.11,84.11,83.95,83.98,8552.0,76.3729,76.3729,76.2276,76.2549,8552.0
2022-08-25 11:30:00,84.0,84.08,84.0,84.06,4580.0,76.273,76.3457,76.273,76.3275,4580.0
2022-08-25 11:40:00,84.05,84.08,83.99,84.05,6652.0,76.3184,76.3457,76.264,76.3184,6652.0
2022-08-25 11:50:00,84.02,84.19,84.02,84.19,5226.0,76.2912,76.4456,76.2912,76.4456,5226.0
2022-08-25 12:00:00,84.22,84.22,84.14,84.15,7606.0,76.4728,76.4728,76.4002,76.4092,7606.0
2022-08-25 12:10:00,84.13,84.14,84.02,84.07,7776.0,76.3911,76.4002,76.2912,76.3366,7776.0
2022-08-25 12:20:00,84.11,84.13,84.02,84.02,7926.0,76.3729,76.3911,76.2912,76.2912,7926.0
2022-08-25 12:30:00,84.04,84.05,83.98,84.0,36750.0,76.3094,76.3184,76.2549,76.273,36750.0
2022-08-25 12:40:00,84.02,84.02,83.89,83.89,7706.0,76.2912,76.2912,76.1732,76.1732,7706.0
2022-08-25 12:50:00,83.92,84.02,83.92,84.02,6400.0,76.2004,76.2912,76.2004,76.2912,6400.0
2022-08-25 13:00:00,83.99,84.02,83.95,83.97,20830.0,76.264,76.2912,76.2276,76.2458,20830.0
2022-08-25 13:10:00,83.92,84.0,83.89,84.0,5654.0,76.2004,76.273,76.1732,76.273,5654.0
2022-08-25 13:20:00,84.02,84.11,83.99,84.1,7376.0,76.2912,76.3729,76.264,76.3638,7376.0
2022-08-25 13:30:00,84.11,84.11,84.02,84.11,9134.0,76.3729,76.3729,76.2912,76.3729,9134.0
2022-08-25 13:40:00,84.1,84.18,84.08,84.17,50076.0,76.3638,76.4365,76.3457,76.4274,50076.0
2022-08-25 13:50:00,84.16,84.17,83.97,84.02,10580.0,76.4183,76.4274,76.2458,76.2912,10580.0
2022-08-25 14:00:00,84.04,84.08,83.99,84.08,15068.0,76.3094,76.3457,76.264,76.3457,15068.0
2022-08-25 14:10:00,84.07,84.16,84.03,84.11,25468.0,76.3366,76.4183,76.3003,76.3729,25468.0
2022-08-25 14:20:00,84.11,84.14,84.08,84.13,8046.0,76.3729,76.4002,76.3457,76.3911,8046.0
2022-08-25 14:30:00,84.14,84.18,84.11,84.11,14892.0,76.4002,76.4365,76.3729,76.3729,14892.0
2022-08-25 14:40:00,84.11,84.11,84.05,84.1,8448.0,76.3729,76.3729,76.3184,76.3638,8448.0
2022-08-25 14:50:00,84.1,84.11,84.03,84.07,9518.0,76.3638,76.3729,76.3003,76.3366,9518.0
2022-08-25 15:00:00,84.08,84.12,84.03,84.06,76866.0,76.3457,76.382,76.3003,76.3275,76866.0
2022-08-25 15:10:00,84.1,84.18,84.1,84.18,9998.0,76.3638,76.4365,76.3638,76.4365,9998.0
2022-08-25 15:20:00,84.19,84.28,84.12,84.28,10036.0,76.4456,76.5273,76.382,76.5273,10036.0
2022-08-25 15:30:00,84.26,84.27,84.14,84.22,18648.0,76.5091,76.5182,76.4002,76.4728,18648.0
2022-08-25 15:40:00,84.22,84.37,84.15,84.37,73250.0,76.4728,76.609,76.4092,76.609,73250.0
2022-08-25 15:50:00,84.38,84.41,84.27,84.33,207566.0,76.6181,76.6453,76.5182,76.5727,207566.0
2022-08-26 09:30:00,84.59,84.77,84.24,84.48,37990.0,76.8088,76.9722,76.491,76.7089,37990.0
2022-08-26 09:40:00,84.42,84.53,84.36,84.45,9020.0,76.6544,76.7543,76.5999,76.6816,9020.0
2022-08-26 09:50:00,84.39,84.39,84.16,84.25,36960.0,76.6272,76.6272,76.4183,76.5,36960.0
2022-08-26 10:00:00,84.28,84.32,83.95,84.28,16826.0,76.5273,76.5636,76.2276,76.5273,16826.0
2022-08-26 10:10:00,84.23,84.49,84.11,84.37,13200.0,76.4819,76.718,76.3729,76.609,13200.0
2022-08-26 10:20:00,84.38,84.42,83.89,83.94,17004.0,76.6181,76.6544,76.1732,76.2186,17004.0
2022-08-26 10:30:00,83.94,83.95,83.75,83.75,9076.0,76.2186,76.2276,76.046,76.046,9076.0
2022-08-26 10:40:00,83.77,84.05,83.77,84.05,10882.0,76.0642,76.3184,76.0642,76.3184,10882.0
2022-08-26 10:50:00,84.05,84.19,83.89,83.96,17992.0,76.3184,76.4456,76.1732,76.2367,17992.0
2022-08-26 11:00:00,83.86,83.94,83.74,83.82,13486.0,76.1459,76.2186,76.037,76.1096,13486.0
2022-08-26 11:10:00,83.92,84.03,83.86,83.88,6918.0,76.2004,76.3003,76.1459,76.1641,6918.0
2022-08-26 11:20:00,83.89,84.01,83.78,83.93,5684.0,76.1732,76.2821,76.0733,76.2095,5684.0
2022-08-26 11:30:00,83.89,83.96,83.79,83.92,16200.0,76.1732,76.2367,76.0824,76.2004,16200.0
2022-08-26 11:40:00,83.89,84.04,83.8,83.94,9012.0,76.1732,76.3094,76.0914,76.2186,9012.0
2022-08-26 11:50:00,83.92,84.06,83.87,83.95,19732.0,76.2004,76.3275,76.155,76.2276,19732.0
2022-08-26 12:00:00,83.95,83.99,83.74,83.77,5158.0,76.2276,76.264,76.037,76.0642,5158.0
2022-08-26 12:10:00,83.84,83.89,83.82,83.89,6360.0,76.1278,76.1732,76.1096,76.1732,6360.0
2022-08-26 12:20:00,83.9,83.94,83.8,83.92,30686.0,76.1822,76.2186,76.0914,76.2004,30686.0
2022-08-26 12:30:00,83.92,83.96,83.86,83.88,3804.0,76.2004,76.2367,76.1459,76.1641,3804.0
2022-08-26 12:40:00,83.88,84.0,83.85,83.96,7970.0,76.1641,76.273,76.1368,76.2367,7970.0
2022-08-26 12:50:00,83.94,83.97,83.83,83.93,11048.0,76.2186,76.2458,76.1187,76.2095,11048.0
2022-08-26 13:00:00,83.92,83.95,83.89,83.9,3386.0,76.2004,76.2276,76.1732,76.1822,3386.0
2022-08-26 13:10:00,83.9,83.91,83.75,83.85,15512.0,76.1822,76.1913,76.046,76.1368,15512.0
2022-08-26 13:20:00,83.86,83.98,83.81,83.98,13266.0,76.1459,76.2549,76.1005,76.2549,13266.0
2022-08-26 13:30:00,83.98,84.06,83.79,83.97,15976.0,76.2549,76.3275,76.0824,76.2458,15976.0
2022-08-26 13:40:00,83.94,83.94,83.86,83.88,7888.0,76.2186,76.2186,76.1459,76.1641,7888.0
2022-08-26 13:50:00,83.88,83.88,83.7,83.7,4902.0,76.1641,76.1641,76.0006,76.0006,4902.0
2022-08-26 14:00:00,83.69,83.77,83.69,83.77,5000.0,75.9916,76.0642,75.9916,76.0642,5000.0
2022-08-26 14:10:00,83.74,83.75,83.6,83.64,6594.0,76.037,76.046,75.9098,75.9462,6594.0
2022-08-26 14:20:00,83.64,83.64,83.58,83.61,13400.0,75.9462,75.9462,75.8917,75.9189,13400.0
2022-08-26 14:30:00,83.6,83.6,83.51,83.52,15798.0,75.9098,75.9098,75.8281,75.8372,15798.0
2022-08-26 14:40:00,83.51,83.52,83.42,83.47,12088.0,75.8281,75.8372,75.7464,75.7918,12088.0
2022-08-26 14:50:00,83.45,83.48,83.35,83.35,37016.0,75.7736,75.8009,75.6828,75.6828,37016.0
2022-08-26 15:00:00,83.38,83.46,83.28,83.3,18902.0,75.7101,75.7827,75.6193,75.6374,18902.0
2022-08-26 15:10:00,83.26,83.33,83.24,83.25,10248.0,75.6011,75.6647,75.5829,75.592,10248.0
2022-08-26 15:20:00,83.27,83.3,83.13,83.22,20720.0,75.6102,75.6374,75.4831,75.5648,20720.0
2022-08-26 15:30:00,83.21,83.36,83.2,83.36,4340.0,75.5557,75.6919,75.5466,75.6919,4340.0
2022-08-26 15:40:00,83.34,83.45,83.3,83.33,23678.0,75.6737,75.7736,75.6374,75.6647,23678.0
2022-08-26 15:50:00,83.33,83.42,83.19,83.28,93192.0,75.6647,75.7464,75.5375,75.6193,93192.0
2022-08-29 09:30:00,82.92,83.05,82.35,82.72,90578.0,75.2924,75.4104,74.7748,75.1108,90578.0
2022-08-29 09:40:00,82.75,82.91,82.61,82.79,15750.0,75.138,75.2833,75.0109,75.1743,15750.0
2022-08-29 09:50:00,82.78,83.14,82.73,83.14,20044.0,75.1653,75.4921,75.1199,75.4921,20044.0
2022-08-29 10:00:00,83.18,83.45,83.13,83.45,12550.0,75.5285,75.7736,75.4831,75.7736,12550.0
2022-08-29 10:10:00,83.41,83.43,83.25,83.42,23796.0,75.7373,75.7555,75.592,75.7464,23796.0
2022-08-29 10:20:00,83.44,83.46,83.31,83.36,55086.0,75.7645,75.7827,75.6465,75.6919,55086.0
2022-08-29 10:30:00,83.36,83.5,83.24,83.27,33376.0,75.6919,75.819,75.5829,75.6102,33376.0
2022-08-29 10:40:00,83.27,83.34,83.23,83.25,20628.0,75.6102,75.6737,75.5739,75.592,20628.0
2022-08-29 10:50:00,83.25,83.31,83.19,83.24,13744.0,75.592,75.6465,75.5375,75.5829,13744.0
2022-08-29 11:00:00,83.24,83.41,83.23,83.39,19410.0,75.5829,75.7373,75.5739,75.7191,19410.0
2022-08-29 11:10:00,83.42,83.54,83.39,83.54,13156.0,75.7464,75.8554,75.7191,75.8554,13156.0
2022-08-29 11:20:00,83.56,83.92,83.56,83.72,14492.0,75.8735,76.2004,75.8735,76.0188,14492.0
2022-08-29 11:30:00,83.73,83.98,83.73,83.92,42762.0,76.0279,76.2549,76.0279,76.2004,42762.0
2022-08-29 11:40:00,83.92,84.06,83.86,84.06,30844.0,76.2004,76.3275,76.1459,76.3275,30844.0
2022-08-29 11:50:00,84.06,84.07,84.0,84.06,15604.0,76.3275,76.3366,76.273,76.3275,15604.0
2022-08-29 12:00:00,84.06,84.23,84.05,84.14,9384.0,76.3275,76.4819,76.3184,76.4002,9384.0
2022-08-29 12:10:00,84.17,84.19,84.08,84.16,20092.0,76.4274,76.4456,76.3457,76.4183,20092.0
2022-08-29 12:20:00,84.14,84.17,84.06,84.06,14988.0,76.4002,76.4274,76.3275,76.3275,14988.0
2022-08-29 12:30:00,84.07,84.3,84.05,84.3,10418.0,76.3366,76.5454,76.3184,76.5454,10418.0
2022-08-29 12:40:00,84.3,84.35,84.19,84.35,27774.0,76.5454,76.5908,76.4456,76.5908,27774.0
2022-08-29 12:50:00,84.37,84.39,84.31,84.31,12740.0,76.609,76.6272,76.5545,76.5545,12740.0
2022-08-29 13:00:00,84.3,84.36,84.29,84.35,6962.0,76.5454,76.5999,76.5364,76.5908,6962.0
2022-08-29 13:10:00,84.36,84.36,84.16,84.2,11424.0,76.5999,76.5999,76.4183,76.4546,11424.0
2022-08-29 13:20:00,84.24,84.26,84.16,84.26,6484.0,76.491,76.5091,76.4183,76.5091,6484.0
2022-08-29 13:30:00,84.25,84.43,84.25,84.38,23472.0,76.5,76.6635,76.5,76.6181,23472.0
2022-08-29 13:40:00,84.38,84.56,84.37,84.45,28182.0,76.6181,76.7815,76.609,76.6816,28182.0
2022-08-29 13:50:00,84.48,84.51,84.36,84.46,12492.0,76.7089,76.7361,76.5999,76.6907,12492.0
2022-08-29 14:00:00,84.46,84.47,84.41,84.45,10740.0,76.6907,76.6998,76.6453,76.6816,10740.0
2022-08-29 14:10:00,84.42,84.42,84.33,84.4,14734.0,76.6544,76.6544,76.5727,76.6362,14734.0
2022-08-29 14:20:00,84.36,84.46,84.32,84.46,21014.0,76.5999,76.6907,76.5636,76.6907,21014.0
2022-08-29 14:30:00,84.46,84.7,84.46,84.64,8700.0,76.6907,76.9086,76.6907,76.8542,8700.0
2022-08-29 14:40:00,84.67,84.81,84.66,84.76,13044.0,76.8814,77.0085,76.8723,76.9631,13044.0
2022-08-29 14:50:00,84.75,84.78,84.59,84.77,13784.0,76.954,76.9813,76.8088,76.9722,13784.0
2022-08-29 15:00:00,84.81,84.86,84.74,84.8,14014.0,77.0085,77.0539,76.945,76.9994,14014.0
2022-08-29 15:10:00,84.82,84.82,84.58,84.58,27360.0,77.0176,77.0176,76.7997,76.7997,27360.0
2022-08-29 15:20:00,84.56,84.56,84.32,84.33,10470.0,76.7815,76.7815,76.5636,76.5727,10470.0
2022-08-29 15:30:00,84.31,84.39,84.27,84.34,31056.0,76.5545,76.6272,76.5182,76.5818,31056.0
2022-08-29 15:40:00,84.33,84.52,84.33,84.45,27876.0,76.5727,76.7452,76.5727,76.6816,27876.0
2022-08-29 15:50:00,84.42,84.47,84.11,84.15,91142.0,76.6544,76.6998,76.3729,76.4092,91142.0
2022-08-30 09:30:00,84.03,84.42,84.03,84.38,65308.0,76.3003,76.6544,76.3003,76.6181,65308.0
2022-08-30 09:40:00,84.39,84.39,84.08,84.29,92800.0,76.6272,76.6272,76.3457,76.5364,92800.0
2022-08-30 09:50:00,84.28,84.41,84.2,84.36,23784.0,76.5273,76.6453,76.4546,76.5999,23784.0
2022-08-30 10:00:00,84.39,84.52,84.23,84.27,27402.0,76.6272,76.7452,76.4819,76.5182,27402.0
2022-08-30 10:10:00,84.29,84.29,83.98,84.0,52774.0,76.5364,76.5364,76.2549,76.273,52774.0
2022-08-30 10:20:00,84.0,84.19,83.97,84.14,18176.0,76.273,76.4456,76.2458,76.4002,18176.0
2022-08-30 10:30:00,84.1,84.17,83.78,83.91,41978.0,76.3638,76.4274,76.0733,76.1913,41978.0
2022-08-30 10:40:00,83.88,83.9,83.5,83.53,62818.0,76.1641,76.1822,75.819,75.8463,62818.0
2022-08-30 10:50:00,83.52,83.69,83.5,83.68,50012.0,75.8372,75.9916,75.819,75.9825,50012.0
2022-08-30 11:00:00,83.71,84.03,83.71,83.91,23280.0,76.0097,76.3003,76.0097,76.1913,23280.0
2022-08-30 11:10:00,83.91,83.94,83.67,83.85,92508.0,76.1913,76.2186,75.9734,76.1368,92508.0
2022-08-30 11:20:00,83.86,83.92,83.79,83.88,9656.0,76.1459,76.2004,76.0824,76.1641,9656.0
2022-08-30 11:30:00,83.86,83.98,83.82,83.94,33532.0,76.1459,76.2549,76.1096,76.2186,33532.0
2022-08-30 11:40:00,83.92,83.99,83.85,83.86,31258.0,76.2004,76.264,76.1368,76.1459,31258.0
2022-08-30 11:50:00,83.86,83.96,83.84,83.93,27830.0,76.1459,76.2367,76.1278,76.2095,27830.0
2022-08-30 12:00:00,83.92,84.0,83.87,83.92,32914.0,76.2004,76.273,76.155,76.2004,32914.0
2022-08-30 12:10:00,83.92,84.16,83.89,84.15,57104.0,76.2004,76.4183,76.1732,76.4092,57104.0
2022-08-30 12:20:00,84.14,84.16,83.96,84.1,28664.0,76.4002,76.4183,76.2367,76.3638,28664.0
2022-08-30 12:30:00,84.1,84.11,83.94,84.01,46360.0,76.3638,76.3729,76.2186,76.2821,46360.0
2022-08-30 12:40:00,84.03,84.03,83.8,83.8,67140.0,76.3003,76.3003,76.0914,76.0914,67140.0
2022-08-30 12:50:00,83.79,83.92,83.79,83.86,40424.0,76.0824,76.2004,76.0824,76.1459,40424.0
2022-08-30 13:00:00,83.86,83.94,83.76,83.76,23620.0,76.1459,76.2186,76.0551,76.0551,23620.0
2022-08-30 13:10:00,83.76,83.76,83.56,83.61,20030.0,76.0551,76.0551,75.8735,75.9189,20030.0
2022-08-30 13:20:00,83.61,83.67,83.52,83.6,20844.0,75.9189,75.9734,75.8372,75.9098,20844.0
2022-08-30 13:30:00,83.59,83.64,83.42,83.42,12614.0,75.9008,75.9462,75.7464,75.7464,12614.0
2022-08-30 13:40:00,83.44,83.49,83.2,83.35,19338.0,75.7645,75.81,75.5466,75.6828,19338.0
2022-08-30 13:50:00,83.36,83.47,83.31,83.39,9992.0,75.6919,75.7918,75.6465,75.7191,9992.0
2022-08-30 14:00:00,83.43,83.52,83.38,83.45,8070.0,75.7555,75.8372,75.7101,75.7736,8070.0
2022-08-30 14:10:00,83.45,83.52,83.4,83.44,15344.0,75.7736,75.8372,75.7282,75.7645,15344.0
2022-08-30 14:20:00,83.46,83.5,83.23,83.25,15344.0,75.7827,75.819,75.5739,75.592,15344.0
2022-08-30 14:30:00,83.29,83.36,83.25,83.3,8542.0,75.6283,75.6919,75.592,75.6374,8542.0
2022-08-30 14:40:00,83.32,83.34,83.21,83.27,10806.0,75.6556,75.6737,75.5557,75.6102,10806.0
2022-08-30 14:50:00,83.26,83.28,83.16,83.23,26088.0,75.6011,75.6193,75.5103,75.5739,26088.0
2022-08-30 15:00:00,83.19,83.39,83.14,83.32,44336.0,75.5375,75.7191,75.4921,75.6556,44336.0
2022-08-30 15:10:00,83.33,83.44,83.32,83.37,15906.0,75.6647,75.7645,75.6556,75.701,15906.0
2022-08-30 15:20:00,83.37,83.37,83.23,83.27,15596.0,75.701,75.701,75.5739,75.6102,15596.0
2022-08-30 15:30:00,83.26,83.27,83.04,83.11,29354.0,75.6011,75.6102,75.4013,75.4649,29354.0
2022-08-30 15:40:00,83.08,83.18,82.8,82.88,40330.0,75.4377,75.5285,75.1834,75.2561,40330.0
2022-08-30 15:50:00,82.94,83.16,82.89,83.02,197314.0,75.3105,75.5103,75.2651,75.3832,197314.0
2022-08-31 09:30:00,82.65,82.93,82.56,82.9,46470.0,75.0472,75.3015,74.9655,75.2742,46470.0
2022-08-31 09:40:00,83.03,83.33,82.97,83.16,16334.0,75.3923,75.6647,75.3378,75.5103,16334.0
2022-08-31 09:50:00,83.21,83.27,83.11,83.13,27136.0,75.5557,75.6102,75.4649,75.4831,27136.0
2022-08-31 10:00:00,83.13,83.19,82.98,83.07,29268.0,75.4831,75.5375,75.3469,75.4286,29268.0
2022-08-31 10:10:00,83.11,83.3,83.11,83.3,11624.0,75.4649,75.6374,75.4649,75.6374,11624.0
2022-08-31 10:20:00,83.27,83.31,83.11,83.16,12226.0,75.6102,75.6465,75.4649,75.5103,12226.0
2022-08-31 10:30:00,83.21,83.42,83.21,83.26,14792.0,75.5557,75.7464,75.5557,75.6011,14792.0
2022-08-31 10:40:00,83.25,83.64,83.24,83.56,23376.0,75.592,75.9462,75.5829,75.8735,23376.0
2022-08-31 10:50:00,83.64,83.73,83.58,83.67,18834.0,75.9462,76.0279,75.8917,75.9734,18834.0
2022-08-31 11:00:00,83.64,83.7,83.31,83.4,29552.0,75.9462,76.0006,75.6465,75.7282,29552.0
2022-08-31 11:10:00,83.4,83.4,83.14,83.25,17912.0,75.7282,75.7282,75.4921,75.592,17912.0
2022-08-31 11:20:00,83.27,83.42,83.22,83.36,29346.0,75.6102,75.7464,75.5648,75.6919,29346.0
2022-08-31 11:30:00,83.36,83.51,83.26,83.49,11754.0,75.6919,75.8281,75.6011,75.81,11754.0
2022-08-31 11:40:00,83.49,83.52,83.46,83.5,9878.0,75.81,75.8372,75.7827,75.819,9878.0
2022-08-31 11:50:00,83.52,83.6,83.5,83.58,10174.0,75.8372,75.9098,75.819,75.8917,10174.0
2022-08-31 12:00:00,83.56,83.57,83.39,83.39,14872.0,75.8735,75.8826,75.7191,75.7191,14872.0
2022-08-31 12:10:00,83.41,83.41,83.33,83.33,9494.0,75.7373,75.7373,75.6647,75.6647,9494.0
2022-08-31 12:20:00,83.33,83.33,83.17,83.28,12342.0,75.6647,75.6647,75.5194,75.6193,12342.0
2022-08-31 12:30:00,83.27,83.32,83.25,83.27,13506.0,75.6102,75.6556,75.592,75.6102,13506.0
2022-08-31 12:40:00,83.27,83.39,83.2,83.32,15444.0,75.6102,75.7191,75.5466,75.6556,15444.0
2022-08-31 12:50:00,83.33,83.34,83.25,83.33,6928.0,75.6647,75.6737,75.592,75.6647,6928.0
2022-08-31 13:00:00,83.35,83.43,83.35,83.43,12616.0,75.6828,75.7555,75.6828,75.7555,12616.0
2022-08-31 13:10:00,83.45,83.51,83.39,83.39,17448.0,75.7736,75.8281,75.7191,75.7191,17448.0
2022-08-31 13:20:00,83.41,83.41,83.25,83.32,6652.0,75.7373,75.7373,75.592,75.6556,6652.0
2022-08-31 13:30:00,83.33,83.48,83.32,83.33,12152.0,75.6647,75.8009,75.6556,75.6647,12152.0
2022-08-31 13:40:00,83.3,83.43,83.3,83.36,35320.0,75.6374,75.7555,75.6374,75.6919,35320.0
2022-08-31 13:50:00,83.33,83.42,83.33,83.35,19260.0,75.6647,75.7464,75.6647,75.6828,19260.0
2022-08-31 14:00:00,83.36,83.38,83.08,83.16,36608.0,75.6919,75.7101,75.4377,75.5103,36608.0
2022-08-31 14:10:00,83.17,83.17,83.02,83.02,18286.0,75.5194,75.5194,75.3832,75.3832,18286.0
2022-08-31 14:20:00,83.03,83.07,83.0,83.01,12076.0,75.3923,75.4286,75.365,75.3741,12076.0
2022-08-31 14:30:00,83.0,83.02,82.83,82.83,11912.0,75.365,75.3832,75.2107,75.2107,11912.0
2022-08-31 14:40:00,82.82,82.82,82.71,82.78,8824.0,75.2016,75.2016,75.1017,75.1653,8824.0
2022-08-31 14:50:00,82.76,82.87,82.7,82.87,12134.0,75.1471,75.247,75.0926,75.247,12134.0
2022-08-31 15:00:00,82.88,83.02,82.83,82.98,10172.0,75.2561,75.3832,75.2107,75.3469,10172.0
2022-08-31 15:10:00,82.97,83.24,82.97,83.19,16000.0,75.3378,75.5829,75.3378,75.5375,16000.0
2022-08-31 15:20:00,83.2,83.2,82.92,82.92,23244.0,75.5466,75.5466,75.2924,75.2924,23244.0
2022-08-31 15:30:00,82.89,82.91,82.61,82.78,52578.0,75.2651,75.2833,75.0109,75.1653,52578.0
2022-08-31 15:40:00,82.81,82.83,82.7,82.75,82222.0,75.1925,75.2107,75.0926,75.138,82222.0
2022-08-31 15:50:00,82.75,82.81,82.45,82.45,292854.0,75.138,75.1925,74.8656,74.8656,292854.0
2022-09-01 09:30:00,82.42,82.59,82.21,82.36,34592.0,74.8384,74.9927,74.6477,74.7839,34592.0
2022-09-01 09:40:00,82.38,82.54,82.25,82.44,9204.0,74.8021,74.9473,74.684,74.8565,9204.0
2022-09-01 09:50:00,82.51,82.66,82.5,82.65,5098.0,74.9201,75.0563,74.911,75.0472,5098.0
2022-09-01 10:00:00,82.68,82.87,82.26,82.34,35710.0,75.0745,75.247,74.6931,74.7657,35710.0
2022-09-01 10:10:00,82.32,82.32,81.91,81.97,21822.0,74.7476,74.7476,74.3753,74.4298,21822.0
2022-09-01 10:20:00,81.96,82.26,81.95,82.22,19968.0,74.4207,74.6931,74.4116,74.6568,19968.0
2022-09-01 10:30:00,82.24,82.58,82.2,82.42,11000.0,74.6749,74.9837,74.6386,74.8384,11000.0
2022-09-01 10:40:00,82.41,82.44,82.25,82.29,8396.0,74.8293,74.8565,74.684,74.7203,8396.0
2022-09-01 10:50:00,82.3,82.52,82.25,82.52,21946.0,74.7294,74.9292,74.684,74.9292,21946.0
2022-09-01 11:00:00,82.52,82.79,82.49,82.77,6898.0,74.9292,75.1743,74.9019,75.1562,6898.0
2022-09-01 11:10:00,82.76,83.17,82.76,83.1,9598.0,75.1471,75.5194,75.1471,75.4558,9598.0
2022-09-01 11:20:00,83.13,83.31,83.13,83.24,10394.0,75.4831,75.6465,75.4831,75.5829,10394.0
2022-09-01 11:30:00,83.32,83.61,83.31,83.49,7752.0,75.6556,75.9189,75.6465,75.81,7752.0
2022-09-01 11:40:00,83.54,83.55,83.36,83.42,6918.0,75.8554,75.8644,75.6919,75.7464,6918.0
2022-09-01 11:50:00,83.46,83.48,83.35,83.48,17024.0,75.7827,75.8009,75.6828,75.8009,17024.0
2022-09-01 12:00:00,83.5,83.57,83.36,83.57,12680.0,75.819,75.8826,75.6919,75.8826,12680.0
2022-09-01 12:10:00,83.55,83.81,83.5,83.71,33022.0,75.8644,76.1005,75.819,76.0097,33022.0
2022-09-01 12:20:00,83.7,83.7,83.55,83.55,9338.0,76.0006,76.0006,75.8644,75.8644,9338.0
2022-09-01 12:30:00,83.47,83.58,83.47,83.49,14596.0,75.7918,75.8917,75.7918,75.81,14596.0
2022-09-01 12:40:00,83.51,83.56,83.42,83.43,20888.0,75.8281,75.8735,75.7464,75.7555,20888.0
2022-09-01 12:50:00,83.35,83.36,83.17,83.21,10202.0,75.6828,75.6919,75.5194,75.5557,10202.0
2022-09-01 13:00:00,83.18,83.45,83.18,83.44,16166.0,75.5285,75.7736,75.5285,75.7645,16166.0
2022-09-01 13:10:00,83.49,83.54,83.43,83.54,8760.0,75.81,75.8554,75.7555,75.8554,8760.0
2022-09-01 13:20:00,83.59,83.74,83.54,83.7,15876.0,75.9008,76.037,75.8554,76.0006,15876.0
2022-09-01 13:30:00,83.72,83.72,83.57,83.69,62482.0,76.0188,76.0188,75.8826,75.9916,62482.0
2022-09-01 13:40:00,83.7,83.72,83.58,83.58,11670.0,76.0006,76.0188,75.8917,75.8917,11670.0
2022-09-01 13:50:00,83.61,83.8,83.6,83.77,19534.0,75.9189,76.0914,75.9098,76.0642,19534.0
2022-09-01 14:00:00,83.81,83.91,83.73,83.77,13548.0,76.1005,76.1913,76.0279,76.0642,13548.0
2022-09-01 14:10:00,83.79,83.82,83.73,83.79,70326.0,76.0824,76.1096,76.0279,76.0824,70326.0
2022-09-01 14:20:00,83.78,83.97,83.78,83.86,11768.0,76.0733,76.2458,76.0733,76.1459,11768.0
2022-09-01 14:30:00,83.92,83.95,83.71,83.71,31814.0,76.2004,76.2276,76.0097,76.0097,31814.0
2022-09-01 14:40:00,83.72,83.74,83.56,83.58,12062.0,76.0188,76.037,75.8735,75.8917,12062.0
2022-09-01 14:50:00,83.59,83.9,83.58,83.86,14122.0,75.9008,76.1822,75.8917,76.1459,14122.0
2022-09-01 15:00:00,83.85,84.0,83.83,83.98,9046.0,76.1368,76.273,76.1187,76.2549,9046.0
2022-09-01 15:10:00,83.9,83.94,83.74,83.81,19390.0,76.1822,76.2186,76.037,76.1005,19390.0
2022-09-01 15:20:00,83.81,83.85,83.64,83.67,72378.0,76.1005,76.1368,75.9462,75.9734,72378.0
2022-09-01 15:30:00,83.66,83.84,83.6,83.78,49582.0,75.9643,76.1278,75.9098,76.0733,49582.0
2022-09-01 15:40:00,83.79,83.86,83.74,83.79,51166.0,76.0824,76.1459,76.037,76.0824,51166.0
2022-09-01 15:50:00,83.81,84.03,83.78,84.01,178566.0,76.1005,76.3003,76.0733,76.2821,178566.0
2022-09-02 09:30:00,84.3,84.57,84.16,84.42,52588.0,76.5454,76.7906,76.4183,76.6544,52588.0
2022-09-02 09:40:00,84.34,84.64,84.34,84.49,9440.0,76.5818,76.8542,76.5818,76.718,9440.0
2022-09-02 09:50:00,84.48,84.5,84.36,84.47,4654.0,76.7089,76.727,76.5999,76.6998,4654.0
2022-09-02 10:00:00,84.48,84.61,84.36,84.61,13708.0,76.7089,76.8269,76.5999,76.8269,13708.0
2022-09-02 10:10:00,84.64,84.94,84.64,84.91,23686.0,76.8542,77.1266,76.8542,77.0993,23686.0
2022-09-02 10:20:00,84.89,85.06,84.88,85.02,10186.0,77.0812,77.2355,77.0721,77.1992,10186.0
2022-09-02 10:30:00,85.04,85.17,84.95,85.13,14748.0,77.2174,77.3354,77.1356,77.2991,14748.0
2022-09-02 10:40:00,85.11,85.21,85.01,85.04,16156.0,77.2809,77.3717,77.1901,77.2174,16156.0
2022-09-02 10:50:00,85.07,85.19,84.92,84.94,15078.0,77.2446,77.3536,77.1084,77.1266,15078.0
2022-09-02 11:00:00,84.89,85.09,84.88,85.0,8232.0,77.0812,77.2628,77.0721,77.181,8232.0
2022-09-02 11:10:00,85.0,85.03,84.77,84.78,8080.0,77.181,77.2083,76.9722,76.9813,8080.0
2022-09-02 11:20:00,84.85,84.95,84.78,84.94,10504.0,77.0448,77.1356,76.9813,77.1266,10504.0
2022-09-02 11:30:00,84.96,85.01,84.92,84.94,10804.0,77.1447,77.1901,77.1084,77.1266,10804.0
2022-09-02 11:40:00,84.92,84.98,84.8,84.92,6964.0,77.1084,77.1629,76.9994,77.1084,6964.0
2022-09-02 11:50:00,84.92,85.09,84.9,85.09,8660.0,77.1084,77.2628,77.0902,77.2628,8660.0
2022-09-02 12:00:00,85.1,85.12,85.04,85.08,20744.0,77.2719,77.29,77.2174,77.2537,20744.0
2022-09-02 12:10:00,85.06,85.07,84.82,84.88,10852.0,77.2355,77.2446,77.0176,77.0721,10852.0
2022-09-02 12:20:00,84.86,84.86,84.7,84.77,19192.0,77.0539,77.0539,76.9086,76.9722,19192.0
2022-09-02 12:30:00,84.75,84.78,84.57,84.63,17254.0,76.954,76.9813,76.7906,76.8451,17254.0
2022-09-02 12:40:00,84.58,84.61,84.46,84.57,19632.0,76.7997,76.8269,76.6907,76.7906,19632.0
2022-09-02 12:50:00,84.54,84.61,84.47,84.56,28534.0,76.7634,76.8269,76.6998,76.7815,28534.0
2022-09-02 13:00:00,84.51,84.53,84.15,84.17,50300.0,76.7361,76.7543,76.4092,76.4274,50300.0
2022-09-02 13:10:00,84.13,84.28,84.08,84.28,9526.0,76.3911,76.5273,76.3457,76.5273,9526.0
2022-09-02 13:20:00,84.22,84.22,83.76,83.82,13550.0,76.4728,76.4728,76.0551,76.1096,13550.0
2022-09-02 13:30:00,83.76,83.92,83.73,83.86,18166.0,76.0551,76.2004,76.0279,76.1459,18166.0
2022-09-02 13:40:00,83.92,84.07,83.88,83.88,14456.0,76.2004,76.3366,76.1641,76.1641,14456.0
2022-09-02 13:50:00,83.86,83.86,83.72,83.77,11132.0,76.1459,76.1459,76.0188,76.0642,11132.0
2022-09-02 14:00:00,83.8,83.98,83.8,83.83,10844.0,76.0914,76.2549,76.0914,76.1187,10844.0
2022-09-02 14:10:00,83.81,83.85,83.71,83.78,23590.0,76.1005,76.1368,76.0097,76.0733,23590.0
2022-09-02 14:20:00,83.76,83.95,83.76,83.95,8196.0,76.0551,76.2276,76.0551,76.2276,8196.0
2022-09-02 14:30:00,83.9,83.92,83.75,83.92,4200.0,76.1822,76.2004,76.046,76.2004,4200.0
2022-09-02 14:40:00,83.92,83.96,83.82,83.86,10422.0,76.2004,76.2367,76.1096,76.1459,10422.0
2022-09-02 14:50:00,83.86,83.86,83.65,83.69,8846.0,76.1459,76.1459,75.9552,75.9916,8846.0
2022-09-02 15:00:00,83.64,83.91,83.64,83.85,14838.0,75.9462,76.1913,75.9462,76.1368,14838.0
2022-09-02 15:10:00,83.85,83.91,83.76,83.83,12822.0,76.1368,76.1913,76.0551,76.1187,12822.0
2022-09-02 15:20:00,83.85,83.9,83.6,83.64,15822.0,76.1368,76.1822,75.9098,75.9462,15822.0
2022-09-02 15:30:00,83.57,83.63,83.27,83.32,28166.0,75.8826,75.9371,75.6102,75.6556,28166.0
2022-09-02 15:40:00,83.3,83.33,83.17,83.33,23364.0,75.6374,75.6647,75.5194,75.6647,23364.0
2022-09-02 15:50:00,83.31,83.44,83.2,83.44,88926.0,75.6465,75.7645,75.5466,75.7645,88926.0
2022-09-06 09:30:00,83.52,83.89,83.52,83.59,106110.0,75.8372,76.1732,75.8372,75.9008,106110.0
2022-09-06 09:40:00,83.53,83.96,83.5,83.86,25086.0,75.8463,76.2367,75.819,76.1459,25086.0
2022-09-06 09:50:00,83.85,84.49,83.8,84.49,24278.0,76.1368,76.718,76.0914,76.718,24278.0
2022-09-06 10:00:00,84.49,84.52,84.14,84.2,54642.0,76.718,76.7452,76.4002,76.4546,54642.0
2022-09-06 10:10:00,84.19,84.24,83.97,84.1,63268.0,76.4456,76.491,76.2458,76.3638,63268.0
2022-09-06 10:20:00,84.08,84.42,84.0,84.42,29420.0,76.3457,76.6544,76.273,76.6544,29420.0
2022-09-06 10:30:00,84.39,84.44,84.17,84.34,64092.0,76.6272,76.6726,76.4274,76.5818,64092.0
2022-09-06 10:40:00,84.41,84.75,84.41,84.75,24708.0,76.6453,76.954,76.6453,76.954,24708.0
2022-09-06 10:50:00,84.74,85.03,84.69,84.96,26326.0,76.945,77.2083,76.8996,77.1447,26326.0
2022-09-06 11:00:00,84.94,84.96,84.82,84.86,29228.0,77.1266,77.1447,77.0176,77.0539,29228.0
2022-09-06 11:10:00,84.86,84.86,84.52,84.55,13836.0,77.0539,77.0539,76.7452,76.7724,13836.0
2022-09-06 11:20:00,84.54,84.58,84.25,84.33,17076.0,76.7634,76.7997,76.5,76.5727,17076.0
2022-09-06 11:30:00,84.28,84.48,84.27,84.38,22644.0,76.5273,76.7089,76.5182,76.6181,22644.0
2022-09-06 11:40:00,84.38,84.58,84.36,84.49,23950.0,76.6181,76.7997,76.5999,76.718,23950.0
2022-09-06 11:50:00,84.54,84.6,84.51,84.53,15960.0,76.7634,76.8178,76.7361,76.7543,15960.0
2022-09-06 12:00:00,84.56,84.57,84.29,84.29,18060.0,76.7815,76.7906,76.5364,76.5364,18060.0
2022-09-06 12:10:00,84.29,84.36,84.08,84.13,14080.0,76.5364,76.5999,76.3457,76.3911,14080.0
2022-09-06 12:20:00,84.11,84.17,84.01,84.13,16112.0,76.3729,76.4274,76.2821,76.3911,16112.0
2022-09-06 12:30:00,84.17,84.2,84.07,84.07,17638.0,76.4274,76.4546,76.3366,76.3366,17638.0
2022-09-06 12:40:00,84.09,84.28,84.08,84.25,19538.0,76.3548,76.5273,76.3457,76.5,19538.0
2022-09-06 12:50:00,84.28,84.33,84.17,84.26,15152.0,76.5273,76.5727,76.4274,76.5091,15152.0
2022-09-06 13:00:00,84.27,84.27,84.04,84.04,20482.0,76.5182,76.5182,76.3094,76.3094,20482.0
2022-09-06 13:10:00,84.07,84.08,83.91,83.94,15420.0,76.3366,76.3457,76.1913,76.2186,15420.0
2022-09-06 13:20:00,83.98,84.01,83.92,83.93,20674.0,76.2549,76.2821,76.2004,76.2095,20674.0
2022-09-06 13:30:00,83.93,84.12,83.91,84.1,26766.0,76.2095,76.382,76.1913,76.3638,26766.0
2022-09-06 13:40:00,84.08,84.1,83.89,83.96,29778.0,76.3457,76.3638,76.1732,76.2367,29778.0
2022-09-06 13:50:00,83.95,84.2,83.95,84.19,21642.0,76.2276,76.4546,76.2276,76.4456,21642.0
2022-09-06 14:00:00,84.19,84.21,84.06,84.14,19908.0,76.4456,76.4637,76.3275,76.4002,19908.0
2022-09-06 14:10:00,84.15,84.32,84.09,84.25,25662.0,76.4092,76.5636,76.3548,76.5,25662.0
2022-09-06 14:20:00,84.25,84.3,84.19,84.2,14366.0,76.5,76.5454,76.4456,76.4546,14366.0
2022-09-06 14:30:00,84.22,84.24,84.02,84.2,19440.0,76.4728,76.491,76.2912,76.4546,19440.0
2022-09-06 14:40:00,84.19,84.24,84.11,84.14,16658.0,76.4456,76.491,76.3729,76.4002,16658.0
2022-09-06 14:50:00,84.14,84.14,83.97,84.01,24784.0,76.4002,76.4002,76.2458,76.2821,24784.0
2022-09-06 15:00:00,84.02,84.17,83.95,84.17,13102.0,76.2912,76.4274,76.2276,76.4274,13102.0
2022-09-06 15:10:00,84.2,84.33,84.16,84.19,17824.0,76.4546,76.5727,76.4183,76.4456,17824.0
2022-09-06 15:20:00,84.15,84.22,84.04,84.1,23292.0,76.4092,76.4728,76.3094,76.3638,23292.0
2022-09-06 15:30:00,84.08,84.1,83.9,83.96,41044.0,76.3457,76.3638,76.1822,76.2367,41044.0
2022-09-06 15:40:00,83.97,84.19,83.96,84.08,53992.0,76.2458,76.4456,76.2367,76.3457,53992.0
2022-09-06 15:50:00,84.08,84.08,83.82,83.96,291038.0,76.3457,76.3457,76.1096,76.2367,291038.0
2022-09-07 09:30:00,84.19,85.34,84.19,85.25,52532.0,76.4456,77.4898,76.4456,77.4081,52532.0
2022-09-07 09:40:00,85.26,85.42,85.12,85.3,68984.0,77.4171,77.5624,77.29,77.4535,68984.0
2022-09-07 09:50:00,85.27,85.38,85.16,85.32,24248.0,77.4262,77.5261,77.3263,77.4716,24248.0
2022-09-07 10:00:00,85.32,85.5,85.17,85.42,95780.0,77.4716,77.6351,77.3354,77.5624,95780.0
2022-09-07 10:10:00,85.41,85.67,85.34,85.65,28858.0,77.5533,77.7894,77.4898,77.7713,28858.0
2022-09-07 10:20:00,85.69,85.95,85.69,85.73,32606.0,77.8076,78.0437,77.8076,77.8439,32606.0
2022-09-07 10:30:00,85.82,85.98,85.77,85.81,14088.0,77.9256,78.0709,77.8802,77.9165,14088.0
2022-09-07 10:40:00,85.81,86.07,85.81,86.06,51360.0,77.9165,78.1526,77.9165,78.1435,51360.0
2022-09-07 10:50:00,86.07,86.15,85.98,85.99,18626.0,78.1526,78.2253,78.0709,78.08,18626.0
2022-09-07 11:00:00,86.01,86.25,86.01,86.19,12464.0,78.0981,78.3161,78.0981,78.2616,12464.0
2022-09-07 11:10:00,86.23,86.27,86.05,86.05,29160.0,78.2979,78.3342,78.1345,78.1345,29160.0
2022-09-07 11:20:00,86.06,86.24,86.06,86.2,53048.0,78.1435,78.307,78.1435,78.2707,53048.0
2022-09-07 11:30:00,86.19,86.42,86.19,86.4,20762.0,78.2616,78.4704,78.2616,78.4523,20762.0
2022-09-07 11:40:00,86.38,86.41,86.2,86.21,27684.0,78.4341,78.4613,78.2707,78.2797,27684.0
2022-09-07 11:50:00,86.22,86.24,86.11,86.11,25300.0,78.2888,78.307,78.1889,78.1889,25300.0
2022-09-07 12:00:00,86.08,86.23,85.98,86.13,35156.0,78.1617,78.2979,78.0709,78.2071,35156.0
2022-09-07 12:10:00,86.09,86.1,85.69,85.7,20348.0,78.1708,78.1799,77.8076,77.8167,20348.0
2022-09-07 12:20:00,85.71,86.03,85.66,85.96,25798.0,77.8257,78.1163,77.7803,78.0527,25798.0
2022-09-07 12:30:00,85.99,86.2,85.92,86.19,12816.0,78.08,78.2707,78.0164,78.2616,12816.0
2022-09-07 12:40:00,86.2,86.45,86.2,86.35,22094.0,78.2707,78.4977,78.2707,78.4069,22094.0
2022-09-07 12:50:00,86.36,86.5,86.33,86.5,23230.0,78.4159,78.5431,78.3887,78.5431,23230.0
2022-09-07 13:00:00,86.52,86.55,86.44,86.49,23612.0,78.5612,78.5885,78.4886,78.534,23612.0
2022-09-07 13:10:00,86.48,86.48,86.33,86.33,27516.0,78.5249,78.5249,78.3887,78.3887,27516.0
2022-09-07 13:20:00,86.31,86.39,86.28,86.31,27376.0,78.3705,78.4432,78.3433,78.3705,27376.0
2022-09-07 13:30:00,86.33,86.36,86.25,86.3,20050.0,78.3887,78.4159,78.3161,78.3615,20050.0
2022-09-07 13:40:00,86.32,86.55,86.32,86.55,24360.0,78.3796,78.5885,78.3796,78.5885,24360.0
2022-09-07 13:50:00,86.55,86.65,86.5,86.62,28946.0,78.5885,78.6793,78.5431,78.652,28946.0
2022-09-07 14:00:00,86.61,86.75,86.5,86.51,35874.0,78.6429,78.7701,78.5431,78.5521,35874.0
2022-09-07 14:10:00,86.49,86.55,86.34,86.35,22604.0,78.534,78.5885,78.3978,78.4069,22604.0
2022-09-07 14:20:00,86.36,86.52,86.31,86.48,21006.0,78.4159,78.5612,78.3705,78.5249,21006.0
2022-09-07 14:30:00,86.5,86.75,86.5,86.7,46260.0,78.5431,78.7701,78.5431,78.7247,46260.0
2022-09-07 14:40:00,86.7,86.72,86.51,86.52,35380.0,78.7247,78.7428,78.5521,78.5612,35380.0
2022-09-07 14:50:00,86.5,86.58,86.44,86.56,19264.0,78.5431,78.6157,78.4886,78.5975,19264.0
2022-09-07 15:00:00,86.54,86.61,86.5,86.6,18268.0,78.5794,78.6429,78.5431,78.6339,18268.0
2022-09-07 15:10:00,86.59,86.65,86.55,86.61,20626.0,78.6248,78.6793,78.5885,78.6429,20626.0
2022-09-07 15:20:00,86.62,86.8,86.55,86.77,22650.0,78.652,78.8155,78.5885,78.7882,22650.0
2022-09-07 15:30:00,86.75,86.78,86.64,86.74,33694.0,78.7701,78.7973,78.6702,78.761,33694.0
2022-09-07 15:40:00,86.76,86.82,86.66,86.7,123818.0,78.7792,78.8336,78.6883,78.7247,123818.0
2022-09-07 15:50:00,86.7,86.86,86.62,86.76,234066.0,78.7247,78.87,78.652,78.7792,234066.0
2022-09-08 09:30:00,86.55,86.64,86.21,86.33,63770.0,78.5885,78.6702,78.2797,78.3887,63770.0
2022-09-08 09:40:00,86.28,86.73,86.23,86.57,14492.0,78.3433,78.7519,78.2979,78.6066,14492.0
2022-09-08 09:50:00,86.5,86.61,86.39,86.58,24120.0,78.5431,78.6429,78.4432,78.6157,24120.0
2022-09-08 10:00:00,86.58,86.62,86.41,86.5,11034.0,78.6157,78.652,78.4613,78.5431,11034.0
2022-09-08 10:10:00,86.53,86.81,86.5,86.81,14954.0,78.5703,78.8246,78.5431,78.8246,14954.0
2022-09-08 10:20:00,86.88,86.92,86.6,86.73,18896.0,78.8881,78.9244,78.6339,78.7519,18896.0
2022-09-08 10:30:00,86.7,86.89,86.69,86.72,62834.0,78.7247,78.8972,78.7156,78.7428,62834.0
2022-09-08 10:40:00,86.74,86.84,86.66,86.84,67830.0,78.761,78.8518,78.6883,78.8518,67830.0
2022-09-08 10:50:00,86.78,86.83,86.7,86.73,12084.0,78.7973,78.8427,78.7247,78.7519,12084.0
2022-09-08 11:00:00,86.73,86.86,86.58,86.78,33494.0,78.7519,78.87,78.6157,78.7973,33494.0
2022-09-08 11:10:00,86.75,86.88,86.74,86.88,11506.0,78.7701,78.8881,78.761,78.8881,11506.0
2022-09-08 11:20:00,86.88,86.88,86.63,86.67,8900.0,78.8881,78.8881,78.6611,78.6974,8900.0
2022-09-08 11:30:00,86.64,86.67,86.54,86.67,15344.0,78.6702,78.6974,78.5794,78.6974,15344.0
2022-09-08 11:40:00,86.66,86.66,86.48,86.48,7504.0,78.6883,78.6883,78.5249,78.5249,7504.0
2022-09-08 11:50:00,86.5,86.59,86.48,86.59,10242.0,78.5431,78.6248,78.5249,78.6248,10242.0
2022-09-08 12:00:00,86.6,86.61,86.02,86.09,24422.0,78.6339,78.6429,78.1072,78.1708,24422.0
2022-09-08 12:10:00,86.09,86.26,85.97,86.23,15150.0,78.1708,78.3251,78.0618,78.2979,15150.0
2022-09-08 12:20:00,86.23,86.41,86.15,86.41,11108.0,78.2979,78.4613,78.2253,78.4613,11108.0
2022-09-08 12:30:00,86.35,86.58,86.33,86.44,7824.0,78.4069,78.6157,78.3887,78.4886,7824.0
2022-09-08 12:40:00,86.39,86.64,86.36,86.58,6162.0,78.4432,78.6702,78.4159,78.6157,6162.0
2022-09-08 12:50:00,86.63,86.68,86.56,86.56,8420.0,78.6611,78.7065,78.5975,78.5975,8420.0
2022-09-08 13:00:00,86.55,86.6,86.42,86.45,13746.0,78.5885,78.6339,78.4704,78.4977,13746.0
2022-09-08 13:10:00,86.58,86.76,86.58,86.68,12316.0,78.6157,78.7792,78.6157,78.7065,12316.0
2022-09-08 13:20:00,86.75,86.86,86.7,86.7,8718.0,78.7701,78.87,78.7247,78.7247,8718.0
2022-09-08 13:30:00,86.7,86.83,86.64,86.75,9296.0,78.7247,78.8427,78.6702,78.7701,9296.0
2022-09-08 13:40:00,86.81,86.83,86.75,86.82,10122.0,78.8246,78.8427,78.7701,78.8336,10122.0
2022-09-08 13:50:00,86.82,86.82,86.58,86.7,10968.0,78.8336,78.8336,78.6157,78.7247,10968.0
2022-09-08 14:00:00,86.73,86.83,86.72,86.74,6444.0,78.7519,78.8427,78.7428,78.761,6444.0
2022-09-08 14:10:00,86.74,86.74,86.64,86.72,4800.0,78.761,78.761,78.6702,78.7428,4800.0
2022-09-08 14:20:00,86.68,86.73,86.68,86.71,4110.0,78.7065,78.7519,78.7065,78.7338,4110.0
2022-09-08 14:30:00,86.72,86.75,86.66,86.67,6454.0,78.7428,78.7701,78.6883,78.6974,6454.0
2022-09-08 14:40:00,86.62,86.71,86.33,86.37,22852.0,78.652,78.7338,78.3887,78.425,22852.0
2022-09-08 14:50:00,86.35,86.44,86.27,86.3,12856.0,78.4069,78.4886,78.3342,78.3615,12856.0
2022-09-08 15:00:00,86.3,86.33,86.21,86.23,8778.0,78.3615,78.3887,78.2797,78.2979,8778.0
2022-09-08 15:10:00,86.23,86.42,86.22,86.4,10630.0,78.2979,78.4704,78.2888,78.4523,10630.0
2022-09-08 15:20:00,86.42,86.43,86.31,86.33,16702.0,78.4704,78.4795,78.3705,78.3887,16702.0
2022-09-08 15:30:00,86.33,86.42,86.18,86.2,16734.0,78.3887,78.4704,78.2525,78.2707,16734.0
2022-09-08 15:40:00,86.22,86.26,86.07,86.2,44652.0,78.2888,78.3251,78.1526,78.2707,44652.0
2022-09-08 15:50:00,86.21,86.51,86.21,86.45,111262.0,78.2797,78.5521,78.2797,78.4977,111262.0
2022-09-09 09:30:00,86.89,86.95,86.19,86.24,52508.0,78.8972,78.9517,78.2616,78.307,52508.0
2022-09-09 09:40:00,86.25,86.42,86.17,86.34,12006.0,78.3161,78.4704,78.2434,78.3978,12006.0
2022-09-09 09:50:00,86.32,86.92,86.3,86.92,17468.0,78.3796,78.9244,78.3615,78.9244,17468.0
2022-09-09 10:00:00,86.86,86.94,86.81,86.82,19302.0,78.87,78.9426,78.8246,78.8336,19302.0
2022-09-09 10:10:00,86.81,87.03,86.73,86.95,30836.0,78.8246,79.0243,78.7519,78.9517,30836.0
2022-09-09 10:20:00,87.01,87.07,86.89,87.04,20760.0,79.0062,79.0606,78.8972,79.0334,20760.0
2022-09-09 10:30:00,87.07,87.08,87.01,87.05,11518.0,79.0606,79.0697,79.0062,79.0425,11518.0
2022-09-09 10:40:00,87.06,87.25,87.04,87.25,11602.0,79.0516,79.2241,79.0334,79.2241,11602.0
2022-09-09 10:50:00,87.22,87.44,87.22,87.41,15438.0,79.1968,79.3966,79.1968,79.3694,15438.0
2022-09-09 11:00:00,87.39,87.42,87.23,87.35,16654.0,79.3512,79.3784,79.2059,79.3149,16654.0
2022-09-09 11:10:00,87.39,87.39,87.16,87.18,8696.0,79.3512,79.3512,79.1424,79.1605,8696.0
2022-09-09 11:20:00,87.11,87.19,87.01,87.03,48236.0,79.097,79.1696,79.0062,79.0243,48236.0
2022-09-09 11:30:00,87.07,87.14,86.95,87.14,7086.0,79.0606,79.1242,78.9517,79.1242,7086.0
2022-09-09 11:40:00,87.15,87.15,86.96,87.13,21384.0,79.1333,79.1333,78.9608,79.1151,21384.0
2022-09-09 11:50:00,87.11,87.13,86.99,87.1,50778.0,79.097,79.1151,78.988,79.0879,50778.0
2022-09-09 12:00:00,87.08,87.11,86.87,87.02,44000.0,79.0697,79.097,78.879,79.0152,44000.0
2022-09-09 12:10:00,87.02,87.17,87.02,87.11,59344.0,79.0152,79.1514,79.0152,79.097,59344.0
2022-09-09 12:20:00,87.1,87.11,86.94,86.97,46996.0,79.0879,79.097,78.9426,78.9698,46996.0
2022-09-09 12:30:00,86.97,87.01,86.89,86.97,20268.0,78.9698,79.0062,78.8972,78.9698,20268.0
2022-09-09 12:40:00,86.98,87.07,86.95,87.07,48922.0,78.9789,79.0606,78.9517,79.0606,48922.0
2022-09-09 12:50:00,87.07,87.16,87.05,87.11,24814.0,79.0606,79.1424,79.0425,79.097,24814.0
2022-09-09 13:00:00,87.05,87.05,86.96,87.04,11170.0,79.0425,79.0425,78.9608,79.0334,11170.0
2022-09-09 13:10:00,87.08,87.1,87.04,87.1,5094.0,79.0697,79.0879,79.0334,79.0879,5094.0
2022-09-09 13:20:00,87.07,87.08,87.02,87.07,11692.0,79.0606,79.0697,79.0152,79.0606,11692.0
2022-09-09 13:30:00,87.07,87.14,87.05,87.11,35064.0,79.0606,79.1242,79.0425,79.097,35064.0
2022-09-09 13:40:00,87.11,87.11,86.77,86.89,81962.0,79.097,79.097,78.7882,78.8972,81962.0
2022-09-09 13:50:00,86.89,86.91,86.8,86.84,68886.0,78.8972,78.9154,78.8155,78.8518,68886.0
2022-09-09 14:00:00,86.86,86.86,86.78,86.83,11272.0,78.87,78.87,78.7973,78.8427,11272.0
2022-09-09 14:10:00,86.83,86.96,86.81,86.91,45584.0,78.8427,78.9608,78.8246,78.9154,45584.0
2022-09-09 14:20:00,86.89,87.01,86.88,86.98,13164.0,78.8972,79.0062,78.8881,78.9789,13164.0
2022-09-09 14:30:00,86.97,87.18,86.92,87.16,16604.0,78.9698,79.1605,78.9244,79.1424,16604.0
2022-09-09 14:40:00,87.14,87.17,87.01,87.04,16442.0,79.1242,79.1514,79.0062,79.0334,16442.0
2022-09-09 14:50:00,87.02,87.1,86.99,87.07,17262.0,79.0152,79.0879,78.988,79.0606,17262.0
2022-09-09 15:00:00,87.08,87.09,86.98,87.03,21604.0,79.0697,79.0788,78.9789,79.0243,21604.0
2022-09-09 15:10:00,87.04,87.19,87.0,87.18,17554.0,79.0334,79.1696,78.9971,79.1605,17554.0
2022-09-09 15:20:00,87.18,87.27,87.14,87.2,20468.0,79.1605,79.2422,79.1242,79.1787,20468.0
2022-09-09 15:30:00,87.2,87.2,87.05,87.07,26184.0,79.1787,79.1787,79.0425,79.0606,26184.0
2022-09-09 15:40:00,87.08,87.22,87.07,87.15,53008.0,79.0697,79.1968,79.0606,79.1333,53008.0
2022-09-09 15:50:00,87.14,87.14,86.83,86.87,144726.0,79.1242,79.1242,78.8427,78.879,144726.0
2022-09-12 09:30:00,87.07,87.45,86.7,86.81,36302.0,79.0606,79.4057,78.7247,78.8246,36302.0
2022-09-12 09:40:00,86.79,86.84,86.58,86.77,11762.0,78.8064,78.8518,78.6157,78.7882,11762.0
2022-09-12 09:50:00,86.77,86.97,86.7,86.97,12770.0,78.7882,78.9698,78.7247,78.9698,12770.0
2022-09-12 10:00:00,86.92,87.05,86.85,86.99,25632.0,78.9244,79.0425,78.8609,78.988,25632.0
2022-09-12 10:10:00,87.01,87.22,87.0,87.2,10768.0,79.0062,79.1968,78.9971,79.1787,10768.0
2022-09-12 10:20:00,87.23,87.42,87.18,87.39,20394.0,79.2059,79.3784,79.1605,79.3512,20394.0
2022-09-12 10:30:00,87.41,87.86,87.41,87.83,35922.0,79.3694,79.778,79.3694,79.7507,35922.0
2022-09-12 10:40:00,87.86,88.07,87.84,88.06,29634.0,79.778,79.9686,79.7598,79.9596,29634.0
2022-09-12 10:50:00,88.08,88.1,87.82,88.04,11494.0,79.9777,79.9959,79.7416,79.9414,11494.0
2022-09-12 11:00:00,88.02,88.17,88.02,88.08,13132.0,79.9232,80.0594,79.9232,79.9777,13132.0
2022-09-12 11:10:00,88.05,88.17,87.96,88.14,23622.0,79.9505,80.0594,79.8688,80.0322,23622.0
2022-09-12 11:20:00,88.16,88.24,88.01,88.08,17816.0,80.0504,80.123,79.9142,79.9777,17816.0
2022-09-12 11:30:00,88.07,88.2,87.94,87.94,43348.0,79.9686,80.0867,79.8506,79.8506,43348.0
2022-09-12 11:40:00,87.94,87.98,87.84,87.85,6690.0,79.8506,79.8869,79.7598,79.7689,6690.0
2022-09-12 11:50:00,87.83,87.85,87.58,87.58,12532.0,79.7507,79.7689,79.5237,79.5237,12532.0
2022-09-12 12:00:00,87.64,87.71,87.47,87.61,13722.0,79.5782,79.6418,79.4238,79.551,13722.0
2022-09-12 12:10:00,87.5,87.64,87.5,87.55,4068.0,79.4511,79.5782,79.4511,79.4965,4068.0
2022-09-12 12:20:00,87.58,87.71,87.56,87.64,12218.0,79.5237,79.6418,79.5056,79.5782,12218.0
2022-09-12 12:30:00,87.57,87.6,87.51,87.51,10638.0,79.5146,79.5419,79.4602,79.4602,10638.0
2022-09-12 12:40:00,87.47,87.55,87.43,87.49,10894.0,79.4238,79.4965,79.3875,79.442,10894.0
2022-09-12 12:50:00,87.52,87.55,87.48,87.53,7342.0,79.4692,79.4965,79.4329,79.4783,7342.0
2022-09-12 13:00:00,87.54,87.61,87.41,87.59,11020.0,79.4874,79.551,79.3694,79.5328,11020.0
2022-09-12 13:10:00,87.57,87.61,87.48,87.52,15420.0,79.5146,79.551,79.4329,79.4692,15420.0
2022-09-12 13:20:00,87.51,87.66,87.47,87.66,13018.0,79.4602,79.5964,79.4238,79.5964,13018.0
2022-09-12 13:30:00,87.66,87.66,87.44,87.47,9462.0,79.5964,79.5964,79.3966,79.4238,9462.0
2022-09-12 13:40:00,87.49,87.49,87.38,87.45,9750.0,79.442,79.442,79.3421,79.4057,9750.0
2022-09-12 13:50:00,87.41,87.48,87.36,87.38,12446.0,79.3694,79.4329,79.324,79.3421,12446.0
2022-09-12 14:00:00,87.39,87.48,87.31,87.48,9424.0,79.3512,79.4329,79.2786,79.4329,9424.0
2022-09-12 14:10:00,87.47,87.61,87.45,87.45,10992.0,79.4238,79.551,79.4057,79.4057,10992.0
2022-09-12 14:20:00,87.49,87.59,87.42,87.52,12242.0,79.442,79.5328,79.3784,79.4692,12242.0
2022-09-12 14:30:00,87.52,87.57,87.45,87.55,6800.0,79.4692,79.5146,79.4057,79.4965,6800.0
2022-09-12 14:40:00,87.57,87.63,87.53,87.57,15970.0,79.5146,79.5691,79.4783,79.5146,15970.0
2022-09-12 14:50:00,87.52,87.55,87.47,87.52,8600.0,79.4692,79.4965,79.4238,79.4692,8600.0
2022-09-12 15:00:00,87.52,87.73,87.52,87.73,12764.0,79.4692,79.6599,79.4692,79.6599,12764.0
2022-09-12 15:10:00,87.71,87.71,87.56,87.57,13332.0,79.6418,79.6418,79.5056,79.5146,13332.0
2022-09-12 15:20:00,87.58,87.62,87.39,87.39,17422.0,79.5237,79.56,79.3512,79.3512,17422.0
2022-09-12 15:30:00,87.39,87.54,87.37,87.53,20242.0,79.3512,79.4874,79.333,79.4783,20242.0
2022-09-12 15:40:00,87.52,87.7,87.43,87.69,48522.0,79.4692,79.6327,79.3875,79.6236,48522.0
2022-09-12 15:50:00,87.67,87.96,87.64,87.86,248080.0,79.6054,79.8688,79.5782,79.778,248080.0
2022-09-13 09:30:00,87.03,87.47,86.83,87.08,54690.0,79.0243,79.4238,78.8427,79.0697,54690.0
2022-09-13 09:40:00,87.05,87.22,86.83,87.14,21078.0,79.0425,79.1968,78.8427,79.1242,21078.0
2022-09-13 09:50:00,87.14,87.35,87.09,87.32,53906.0,79.1242,79.3149,79.0788,79.2876,53906.0
2022-09-13 10:00:00,87.32,87.33,86.96,87.33,79810.0,79.2876,79.2967,78.9608,79.2967,79810.0
2022-09-13 10:10:00,87.35,87.36,87.08,87.36,31586.0,79.3149,79.324,79.0697,79.324,31586.0
2022-09-13 10:20:00,87.35,87.39,87.26,87.33,11016.0,79.3149,79.3512,79.2332,79.2967,11016.0
2022-09-13 10:30:00,87.39,87.39,87.08,87.17,17234.0,79.3512,79.3512,79.0697,79.1514,17234.0
2022-09-13 10:40:00,87.18,87.28,87.11,87.17,11154.0,79.1605,79.2513,79.097,79.1514,11154.0
2022-09-13 10:50:00,87.13,87.17,86.82,86.87,19062.0,79.1151,79.1514,78.8336,78.879,19062.0
2022-09-13 11:00:00,86.81,86.89,86.74,86.86,20426.0,78.8246,78.8972,78.761,78.87,20426.0
2022-09-13 11:10:00,86.89,86.97,86.86,86.96,7000.0,78.8972,78.9698,78.87,78.9608,7000.0
2022-09-13 11:20:00,86.94,86.97,86.66,86.73,10132.0,78.9426,78.9698,78.6883,78.7519,10132.0
2022-09-13 11:30:00,86.71,86.81,86.7,86.77,7924.0,78.7338,78.8246,78.7247,78.7882,7924.0
2022-09-13 11:40:00,86.75,86.98,86.69,86.91,13286.0,78.7701,78.9789,78.7156,78.9154,13286.0
2022-09-13 11:50:00,86.93,86.97,86.74,86.78,10320.0,78.9335,78.9698,78.761,78.7973,10320.0
2022-09-13 12:00:00,86.76,86.87,86.72,86.85,11092.0,78.7792,78.879,78.7428,78.8609,11092.0
2022-09-13 12:10:00,86.87,87.02,86.86,86.99,9842.0,78.879,79.0152,78.87,78.988,9842.0
2022-09-13 12:20:00,87.01,87.15,86.96,87.0,14858.0,79.0062,79.1333,78.9608,78.9971,14858.0
2022-09-13 12:30:00,86.95,86.96,86.82,86.84,5442.0,78.9517,78.9608,78.8336,78.8518,5442.0
2022-09-13 12:40:00,86.83,86.88,86.67,86.88,11414.0,78.8427,78.8881,78.6974,78.8881,11414.0
2022-09-13 12:50:00,86.85,86.89,86.81,86.85,7478.0,78.8609,78.8972,78.8246,78.8609,7478.0
2022-09-13 13:00:00,86.86,87.0,86.84,86.9,14098.0,78.87,78.9971,78.8518,78.9063,14098.0
2022-09-13 13:10:00,86.87,86.99,86.84,86.91,8508.0,78.879,78.988,78.8518,78.9154,8508.0
2022-09-13 13:20:00,86.92,86.95,86.78,86.89,22450.0,78.9244,78.9517,78.7973,78.8972,22450.0
2022-09-13 13:30:00,86.85,86.97,86.79,86.83,14716.0,78.8609,78.9698,78.8064,78.8427,14716.0
2022-09-13 13:40:00,86.85,87.01,86.8,87.01,15436.0,78.8609,79.0062,78.8155,79.0062,15436.0
2022-09-13 13:50:00,86.99,87.05,86.86,86.86,15156.0,78.988,79.0425,78.87,78.87,15156.0
2022-09-13 14:00:00,86.89,86.91,86.7,86.74,38378.0,78.8972,78.9154,78.7247,78.761,38378.0
2022-09-13 14:10:00,86.74,86.78,86.47,86.54,13718.0,78.761,78.7973,78.5158,78.5794,13718.0
2022-09-13 14:20:00,86.54,86.54,86.33,86.36,6828.0,78.5794,78.5794,78.3887,78.4159,6828.0
2022-09-13 14:30:00,86.33,86.33,86.2,86.2,7392.0,78.3887,78.3887,78.2707,78.2707,7392.0
2022-09-13 14:40:00,86.18,86.24,86.07,86.08,10752.0,78.2525,78.307,78.1526,78.1617,10752.0
2022-09-13 14:50:00,86.07,86.11,85.92,85.99,14918.0,78.1526,78.1889,78.0164,78.08,14918.0
2022-09-13 15:00:00,85.99,85.99,85.77,85.79,7644.0,78.08,78.08,77.8802,77.8984,7644.0
2022-09-13 15:10:00,85.77,85.77,85.51,85.53,24972.0,77.8802,77.8802,77.6441,77.6623,24972.0
2022-09-13 15:20:00,85.52,85.63,85.48,85.51,28816.0,77.6532,77.7531,77.6169,77.6441,28816.0
2022-09-13 15:30:00,85.53,85.56,85.22,85.41,46050.0,77.6623,77.6895,77.3808,77.5533,46050.0
2022-09-13 15:40:00,85.4,85.41,84.97,85.17,62806.0,77.5443,77.5533,77.1538,77.3354,62806.0
2022-09-13 15:50:00,85.19,85.61,85.17,85.39,208818.0,77.3536,77.7349,77.3354,77.5352,208818.0
2022-09-14 09:30:00,85.53,86.13,85.53,86.04,42036.0,77.6623,78.2071,77.6623,78.1254,42036.0
2022-09-14 09:40:00,86.02,86.67,86.02,86.41,25384.0,78.1072,78.6974,78.1072,78.4613,25384.0
2022-09-14 09:50:00,86.4,87.04,86.35,87.04,40526.0,78.4523,79.0334,78.4069,79.0334,40526.0
2022-09-14 10:00:00,87.04,87.23,86.92,87.23,27604.0,79.0334,79.2059,78.9244,79.2059,27604.0
2022-09-14 10:10:00,87.25,87.39,87.17,87.35,28776.0,79.2241,79.3512,79.1514,79.3149,28776.0
2022-09-14 10:20:00,87.34,87.35,86.99,87.02,12362.0,79.3058,79.3149,78.988,79.0152,12362.0
2022-09-14 10:30:00,86.98,87.6,86.98,87.6,66240.0,78.9789,79.5419,78.9789,79.5419,66240.0
2022-09-14 10:40:00,87.6,87.68,87.47,87.54,29246.0,79.5419,79.6145,79.4238,79.4874,29246.0
2022-09-14 10:50:00,87.63,87.63,87.38,87.41,38158.0,79.5691,79.5691,79.3421,79.3694,38158.0
2022-09-14 11:00:00,87.37,87.55,87.36,87.41,16652.0,79.333,79.4965,79.324,79.3694,16652.0
2022-09-14 11:10:00,87.41,87.5,87.17,87.33,67290.0,79.3694,79.4511,79.1514,79.2967,67290.0
2022-09-14 11:20:00,87.33,87.4,87.21,87.36,40488.0,79.2967,79.3603,79.1878,79.324,40488.0
2022-09-14 11:30:00,87.38,87.4,87.17,87.33,32096.0,79.3421,79.3603,79.1514,79.2967,32096.0
2022-09-14 11:40:00,87.3,87.46,87.3,87.38,25536.0,79.2695,79.4148,79.2695,79.3421,25536.0
2022-09-14 11:50:00,87.36,87.38,87.18,87.27,24074.0,79.324,79.3421,79.1605,79.2422,24074.0
2022-09-14 12:00:00,87.27,87.29,87.08,87.13,36886.0,79.2422,79.2604,79.0697,79.1151,36886.0
2022-09-14 12:10:00,87.08,87.11,86.86,86.86,11274.0,79.0697,79.097,78.87,78.87,11274.0
2022-09-14 12:20:00,86.78,86.91,86.74,86.76,14978.0,78.7973,78.9154,78.761,78.7792,14978.0
2022-09-14 12:30:00,86.77,87.04,86.77,87.02,11066.0,78.7882,79.0334,78.7882,79.0152,11066.0
2022-09-14 12:40:00,87.03,87.13,86.96,87.0,10656.0,79.0243,79.1151,78.9608,78.9971,10656.0
2022-09-14 12:50:00,86.97,87.04,86.91,86.99,16084.0,78.9698,79.0334,78.9154,78.988,16084.0
2022-09-14 13:00:00,87.03,87.13,87.01,87.12,11314.0,79.0243,79.1151,79.0062,79.106,11314.0
2022-09-14 13:10:00,87.14,87.2,87.07,87.08,16534.0,79.1242,79.1787,79.0606,79.0697,16534.0
2022-09-14 13:20:00,87.09,87.14,87.04,87.08,7640.0,79.0788,79.1242,79.0334,79.0697,7640.0
2022-09-14 13:30:00,87.11,87.19,87.08,87.14,21224.0,79.097,79.1696,79.0697,79.1242,21224.0
2022-09-14 13:40:00,87.15,87.15,86.71,86.73,22956.0,79.1333,79.1333,78.7338,78.7519,22956.0
2022-09-14 13:50:00,86.75,86.92,86.75,86.81,20722.0,78.7701,78.9244,78.7701,78.8246,20722.0
2022-09-14 14:00:00,86.79,86.85,86.66,86.66,15396.0,78.8064,78.8609,78.6883,78.6883,15396.0
2022-09-14 14:10:00,86.69,86.79,86.58,86.75,10266.0,78.7156,78.8064,78.6157,78.7701,10266.0
2022-09-14 14:20:00,86.71,86.74,86.64,86.7,9110.0,78.7338,78.761,78.6702,78.7247,9110.0
2022-09-14 14:30:00,86.7,86.79,86.7,86.73,11818.0,78.7247,78.8064,78.7247,78.7519,11818.0
2022-09-14 14:40:00,86.69,86.73,86.53,86.69,18382.0,78.7156,78.7519,78.5703,78.7156,18382.0
2022-09-14 14:50:00,86.69,86.71,86.51,86.54,13490.0,78.7156,78.7338,78.5521,78.5794,13490.0
2022-09-14 15:00:00,86.58,86.67,86.47,86.67,15736.0,78.6157,78.6974,78.5158,78.6974,15736.0
2022-09-14 15:10:00,86.69,86.7,86.31,86.39,24616.0,78.7156,78.7247,78.3705,78.4432,24616.0
2022-09-14 15:20:00,86.39,86.53,86.34,86.45,27882.0,78.4432,78.5703,78.3978,78.4977,27882.0
2022-09-14 15:30:00,86.45,86.57,86.27,86.5,29226.0,78.4977,78.6066,78.3342,78.5431,29226.0
2022-09-14 15:40:00,86.5,86.74,86.48,86.69,38408.0,78.5431,78.761,78.5249,78.7156,38408.0
2022-09-14 15:50:00,86.71,86.87,86.66,86.85,141068.0,78.7338,78.879,78.6883,78.8609,141068.0
2022-09-15 09:30:00,86.64,86.64,85.75,85.77,67680.0,78.6702,78.6702,77.8621,77.8802,67680.0
2022-09-15 09:40:00,85.76,85.83,85.44,85.55,42820.0,77.8711,77.9347,77.5806,77.6805,42820.0
2022-09-15 09:50:00,85.6,85.77,85.55,85.75,24164.0,77.7259,77.8802,77.6805,77.8621,24164.0
2022-09-15 10:00:00,85.75,85.98,85.73,85.88,74968.0,77.8621,78.0709,77.8439,77.9801,74968.0
2022-09-15 10:10:00,85.85,85.86,85.61,85.67,67766.0,77.9529,77.9619,77.7349,77.7894,67766.0
2022-09-15 10:20:00,85.64,85.69,85.32,85.32,78058.0,77.7622,77.8076,77.4716,77.4716,78058.0
2022-09-15 10:30:00,85.33,85.61,85.23,85.56,20838.0,77.4807,77.7349,77.3899,77.6895,20838.0
2022-09-15 10:40:00,85.55,85.55,85.29,85.36,8424.0,77.6805,77.6805,77.4444,77.5079,8424.0
2022-09-15 10:50:00,85.35,85.42,85.23,85.38,28662.0,77.4989,77.5624,77.3899,77.5261,28662.0
2022-09-15 11:00:00,85.39,85.66,85.36,85.66,13664.0,77.5352,77.7803,77.5079,77.7803,13664.0
2022-09-15 11:10:00,85.61,85.78,85.56,85.78,12656.0,77.7349,77.8893,77.6895,77.8893,12656.0
2022-09-15 11:20:00,85.76,85.91,85.71,85.75,10700.0,77.8711,78.0073,77.8257,77.8621,10700.0
2022-09-15 11:30:00,85.78,85.82,85.61,85.73,13638.0,77.8893,77.9256,77.7349,77.8439,13638.0
2022-09-15 11:40:00,85.75,85.75,85.54,85.54,10402.0,77.8621,77.8621,77.6714,77.6714,10402.0
2022-09-15 11:50:00,85.54,85.59,85.44,85.56,35146.0,77.6714,77.7168,77.5806,77.6895,35146.0
2022-09-15 12:00:00,85.56,85.6,85.48,85.55,23156.0,77.6895,77.7259,77.6169,77.6805,23156.0
2022-09-15 12:10:00,85.53,85.54,85.36,85.45,14650.0,77.6623,77.6714,77.5079,77.5897,14650.0
2022-09-15 12:20:00,85.43,85.45,85.27,85.27,9278.0,77.5715,77.5897,77.4262,77.4262,9278.0
2022-09-15 12:30:00,85.25,85.62,85.25,85.6,57106.0,77.4081,77.744,77.4081,77.7259,57106.0
2022-09-15 12:40:00,85.59,85.76,85.52,85.74,19444.0,77.7168,77.8711,77.6532,77.853,19444.0
2022-09-15 12:50:00,85.77,85.77,85.55,85.6,10694.0,77.8802,77.8802,77.6805,77.7259,10694.0
2022-09-15 13:00:00,85.63,85.88,85.61,85.86,18870.0,77.7531,77.9801,77.7349,77.9619,18870.0
2022-09-15 13:10:00,85.87,85.97,85.83,85.97,15018.0,77.971,78.0618,77.9347,78.0618,15018.0
2022-09-15 13:20:00,85.96,85.98,85.83,85.83,9862.0,78.0527,78.0709,77.9347,77.9347,9862.0
2022-09-15 13:30:00,85.84,85.92,85.79,85.81,12272.0,77.9438,78.0164,77.8984,77.9165,12272.0
2022-09-15 13:40:00,85.84,85.88,85.68,85.69,9270.0,77.9438,77.9801,77.7985,77.8076,9270.0
2022-09-15 13:50:00,85.7,85.77,85.66,85.72,8952.0,77.8167,77.8802,77.7803,77.8348,8952.0
2022-09-15 14:00:00,85.7,85.72,85.4,85.44,15004.0,77.8167,77.8348,77.5443,77.5806,15004.0
2022-09-15 14:10:00,85.47,85.61,85.45,85.6,10416.0,77.6078,77.7349,77.5897,77.7259,10416.0
2022-09-15 14:20:00,85.58,85.67,85.5,85.67,13146.0,77.7077,77.7894,77.6351,77.7894,13146.0
2022-09-15 14:30:00,85.67,85.79,85.66,85.77,5930.0,77.7894,77.8984,77.7803,77.8802,5930.0
2022-09-15 14:40:00,85.77,85.8,85.61,85.63,9596.0,77.8802,77.9075,77.7349,77.7531,9596.0
2022-09-15 14:50:00,85.62,85.64,85.49,85.5,11292.0,77.744,77.7622,77.626,77.6351,11292.0
2022-09-15 15:00:00,85.53,85.62,85.48,85.53,26498.0,77.6623,77.744,77.6169,77.6623,26498.0
2022-09-15 15:10:00,85.53,85.61,85.46,85.5,37258.0,77.6623,77.7349,77.5987,77.6351,37258.0
2022-09-15 15:20:00,85.48,85.61,85.38,85.45,44870.0,77.6169,77.7349,77.5261,77.5897,44870.0
2022-09-15 15:30:00,85.44,85.6,85.39,85.55,53222.0,77.5806,77.7259,77.5352,77.6805,53222.0
2022-09-15 15:40:00,85.54,85.66,85.36,85.61,65888.0,77.6714,77.7803,77.5079,77.7349,65888.0
2022-09-15 15:50:00,85.58,85.72,85.41,85.45,188728.0,77.7077,77.8348,77.5533,77.5897,188728.0
2022-09-16 09:30:00,85.08,85.32,84.63,85.32,691326.0,77.2537,77.4716,76.8451,77.4716,691326.0
2022-09-16 09:40:00,85.26,85.26,84.78,85.01,20456.0,77.4171,77.4171,76.9813,77.1901,20456.0
2022-09-16 09:50:00,84.92,84.95,84.61,84.67,21924.0,77.1084,77.1356,76.8269,76.8814,21924.0
2022-09-16 10:00:00,84.72,85.17,84.72,85.09,16174.0,76.9268,77.3354,76.9268,77.2628,16174.0
2022-09-16 10:10:00,85.03,85.3,84.92,85.08,36606.0,77.2083,77.4535,77.1084,77.2537,36606.0
2022-09-16 10:20:00,85.07,85.1,84.89,85.02,25978.0,77.2446,77.2719,77.0812,77.1992,25978.0
2022-09-16 10:30:00,85.05,85.11,84.93,85.11,9832.0,77.2264,77.2809,77.1175,77.2809,9832.0
2022-09-16 10:40:00,85.08,85.16,84.94,84.95,17984.0,77.2537,77.3263,77.1266,77.1356,17984.0
2022-09-16 10:50:00,84.97,85.14,84.92,85.04,31562.0,77.1538,77.3082,77.1084,77.2174,31562.0
2022-09-16 11:00:00,85.05,85.25,84.98,85.14,32820.0,77.2264,77.4081,77.1629,77.3082,32820.0
2022-09-16 11:10:00,85.13,85.19,85.03,85.13,14036.0,77.2991,77.3536,77.2083,77.2991,14036.0
2022-09-16 11:20:00,85.08,85.13,84.95,85.06,15048.0,77.2537,77.2991,77.1356,77.2355,15048.0
2022-09-16 11:30:00,85.0,85.17,84.98,85.02,18508.0,77.181,77.3354,77.1629,77.1992,18508.0
2022-09-16 11:40:00,85.0,85.2,84.96,85.05,27382.0,77.181,77.3627,77.1447,77.2264,27382.0
2022-09-16 11:50:00,85.02,85.04,84.84,84.93,37584.0,77.1992,77.2174,77.0358,77.1175,37584.0
2022-09-16 12:00:00,84.9,84.92,84.77,84.77,9032.0,77.0902,77.1084,76.9722,76.9722,9032.0
2022-09-16 12:10:00,84.79,84.79,84.44,84.47,14780.0,76.9904,76.9904,76.6726,76.6998,14780.0
2022-09-16 12:20:00,84.47,84.55,84.42,84.48,16590.0,76.6998,76.7724,76.6544,76.7089,16590.0
2022-09-16 12:30:00,84.46,84.5,84.35,84.35,5650.0,76.6907,76.727,76.5908,76.5908,5650.0
2022-09-16 12:40:00,84.33,84.45,84.33,84.45,11620.0,76.5727,76.6816,76.5727,76.6816,11620.0
2022-09-16 12:50:00,84.45,84.6,84.44,84.55,13028.0,76.6816,76.8178,76.6726,76.7724,13028.0
2022-09-16 13:00:00,84.61,84.64,84.55,84.64,12466.0,76.8269,76.8542,76.7724,76.8542,12466.0
2022-09-16 13:10:00,84.67,84.74,84.65,84.67,13408.0,76.8814,76.945,76.8632,76.8814,13408.0
2022-09-16 13:20:00,84.64,84.74,84.59,84.6,10258.0,76.8542,76.945,76.8088,76.8178,10258.0
2022-09-16 13:30:00,84.62,84.76,84.6,84.69,12400.0,76.836,76.9631,76.8178,76.8996,12400.0
2022-09-16 13:40:00,84.66,84.78,84.61,84.64,13648.0,76.8723,76.9813,76.8269,76.8542,13648.0
2022-09-16 13:50:00,84.61,84.64,84.51,84.63,17096.0,76.8269,76.8542,76.7361,76.8451,17096.0
2022-09-16 14:00:00,84.6,84.73,84.58,84.64,15438.0,76.8178,76.9359,76.7997,76.8542,15438.0
2022-09-16 14:10:00,84.62,84.63,84.55,84.57,7132.0,76.836,76.8451,76.7724,76.7906,7132.0
2022-09-16 14:20:00,84.59,84.79,84.54,84.7,28754.0,76.8088,76.9904,76.7634,76.9086,28754.0
2022-09-16 14:30:00,84.67,84.78,84.58,84.61,25510.0,76.8814,76.9813,76.7997,76.8269,25510.0
2022-09-16 14:40:00,84.62,84.7,84.55,84.69,7896.0,76.836,76.9086,76.7724,76.8996,7896.0
2022-09-16 14:50:00,84.66,84.73,84.64,84.7,20962.0,76.8723,76.9359,76.8542,76.9086,20962.0
2022-09-16 15:00:00,84.7,84.83,84.67,84.8,14742.0,76.9086,77.0267,76.8814,76.9994,14742.0
2022-09-16 15:10:00,84.79,84.79,84.54,84.59,12860.0,76.9904,76.9904,76.7634,76.8088,12860.0
2022-09-16 15:20:00,84.62,84.78,84.61,84.7,36504.0,76.836,76.9813,76.8269,76.9086,36504.0
2022-09-16 15:30:00,84.72,84.81,84.57,84.72,31738.0,76.9268,77.0085,76.7906,76.9268,31738.0
2022-09-16 15:40:00,84.75,84.77,84.5,84.51,65968.0,76.954,76.9722,76.727,76.7361,65968.0
2022-09-16 15:50:00,84.52,84.65,84.08,84.24,554758.0,76.7452,76.8632,76.3457,76.491,554758.0
2022-09-19 09:30:00,84.05,84.42,83.75,84.14,58818.0,76.3184,76.6544,76.046,76.4002,58818.0
2022-09-19 09:40:00,84.19,84.89,84.19,84.89,55820.0,76.4456,77.0812,76.4456,77.0812,55820.0
2022-09-19 09:50:00,84.89,85.14,84.82,84.98,43178.0,77.0812,77.3082,77.0176,77.1629,43178.0
2022-09-19 10:00:00,84.92,85.28,84.92,85.28,19482.0,77.1084,77.4353,77.1084,77.4353,19482.0
2022-09-19 10:10:00,85.31,85.54,85.3,85.42,51374.0,77.4625,77.6714,77.4535,77.5624,51374.0
2022-09-19 10:20:00,85.46,85.67,85.38,85.66,56752.0,77.5987,77.7894,77.5261,77.7803,56752.0
2022-09-19 10:30:00,85.71,85.76,85.63,85.71,20616.0,77.8257,77.8711,77.7531,77.8257,20616.0
2022-09-19 10:40:00,85.74,86.07,85.74,85.87,28944.0,77.853,78.1526,77.853,77.971,28944.0
2022-09-19 10:50:00,85.82,85.84,85.41,85.44,35894.0,77.9256,77.9438,77.5533,77.5806,35894.0
2022-09-19 11:00:00,85.49,85.66,85.42,85.54,62960.0,77.626,77.7803,77.5624,77.6714,62960.0
2022-09-19 11:10:00,85.56,85.83,85.5,85.8,12202.0,77.6895,77.9347,77.6351,77.9075,12202.0
2022-09-19 11:20:00,85.77,85.8,85.66,85.76,226820.0,77.8802,77.9075,77.7803,77.8711,226820.0
2022-09-19 11:30:00,85.69,85.71,85.44,85.46,28034.0,77.8076,77.8257,77.5806,77.5987,28034.0
2022-09-19 11:40:00,85.42,85.58,85.33,85.58,5988.0,77.5624,77.7077,77.4807,77.7077,5988.0
2022-09-19 11:50:00,85.56,85.61,85.5,85.5,26144.0,77.6895,77.7349,77.6351,77.6351,26144.0
2022-09-19 12:00:00,85.54,85.72,85.49,85.72,17922.0,77.6714,77.8348,77.626,77.8348,17922.0
2022-09-19 12:10:00,85.72,85.75,85.65,85.74,15970.0,77.8348,77.8621,77.7713,77.853,15970.0
2022-09-19 12:20:00,85.74,85.77,85.64,85.64,44584.0,77.853,77.8802,77.7622,77.7622,44584.0
2022-09-19 12:30:00,85.62,85.77,85.53,85.68,41432.0,77.744,77.8802,77.6623,77.7985,41432.0
2022-09-19 12:40:00,85.66,85.66,85.57,85.58,11766.0,77.7803,77.7803,77.6986,77.7077,11766.0
2022-09-19 12:50:00,85.58,85.72,85.58,85.71,14112.0,77.7077,77.8348,77.7077,77.8257,14112.0
2022-09-19 13:00:00,85.71,85.75,85.69,85.73,17030.0,77.8257,77.8621,77.8076,77.8439,17030.0
2022-09-19 13:10:00,85.71,85.74,85.56,85.64,35024.0,77.8257,77.853,77.6895,77.7622,35024.0
2022-09-19 13:20:00,85.66,85.73,85.64,85.64,18650.0,77.7803,77.8439,77.7622,77.7622,18650.0
2022-09-19 13:30:00,85.64,85.64,85.53,85.63,21606.0,77.7622,77.7622,77.6623,77.7531,21606.0
2022-09-19 13:40:00,85.63,85.7,85.61,85.64,8384.0,77.7531,77.8167,77.7349,77.7622,8384.0
2022-09-19 13:50:00,85.63,85.67,85.54,85.54,30618.0,77.7531,77.7894,77.6714,77.6714,30618.0
2022-09-19 14:00:00,85.53,85.54,85.36,85.44,17826.0,77.6623,77.6714,77.5079,77.5806,17826.0
2022-09-19 14:10:00,85.46,85.48,85.36,85.42,20084.0,77.5987,77.6169,77.5079,77.5624,20084.0
2022-09-19 14:20:00,85.42,85.46,85.32,85.38,14588.0,77.5624,77.5987,77.4716,77.5261,14588.0
2022-09-19 14:30:00,85.39,85.45,85.29,85.42,15072.0,77.5352,77.5897,77.4444,77.5624,15072.0
2022-09-19 14:40:00,85.41,85.47,85.39,85.47,12168.0,77.5533,77.6078,77.5352,77.6078,12168.0
2022-09-19 14:50:00,85.49,85.64,85.47,85.64,31110.0,77.626,77.7622,77.6078,77.7622,31110.0
2022-09-19 15:00:00,85.66,85.93,85.65,85.91,23942.0,77.7803,78.0255,77.7713,78.0073,23942.0
2022-09-19 15:10:00,85.88,86.24,85.88,86.16,38334.0,77.9801,78.307,77.9801,78.2343,38334.0
2022-09-19 15:20:00,86.17,86.39,86.08,86.36,33106.0,78.2434,78.4432,78.1617,78.4159,33106.0
2022-09-19 15:30:00,86.35,86.46,86.27,86.33,35880.0,78.4069,78.5067,78.3342,78.3887,35880.0
2022-09-19 15:40:00,86.36,86.52,86.34,86.35,32560.0,78.4159,78.5612,78.3978,78.4069,32560.0
2022-09-19 15:50:00,86.36,86.49,86.29,86.47,167346.0,78.4159,78.534,78.3524,78.5158,167346.0
2022-09-20 09:30:00,85.74,86.2,85.5,85.68,63008.0,77.853,78.2707,77.6351,77.7985,63008.0
2022-09-20 09:40:00,85.64,85.75,85.47,85.48,135408.0,77.7622,77.8621,77.6078,77.6169,135408.0
2022-09-20 09:50:00,85.48,85.52,85.06,85.14,34522.0,77.6169,77.6532,77.2355,77.3082,34522.0
2022-09-20 10:00:00,85.14,85.14,84.88,84.88,30704.0,77.3082,77.3082,77.0721,77.0721,30704.0
2022-09-20 10:10:00,84.88,84.89,84.36,84.57,31684.0,77.0721,77.0812,76.5999,76.7906,31684.0
2022-09-20 10:20:00,84.53,85.02,84.53,84.95,66822.0,76.7543,77.1992,76.7543,77.1356,66822.0
2022-09-20 10:30:00,84.94,85.0,84.78,84.98,46690.0,77.1266,77.181,76.9813,77.1629,46690.0
2022-09-20 10:40:00,85.03,85.04,84.69,84.86,41604.0,77.2083,77.2174,76.8996,77.0539,41604.0
2022-09-20 10:50:00,84.92,85.0,84.84,84.97,25808.0,77.1084,77.181,77.0358,77.1538,25808.0
2022-09-20 11:00:00,84.88,84.91,84.8,84.83,19988.0,77.0721,77.0993,76.9994,77.0267,19988.0
2022-09-20 11:10:00,84.81,84.84,84.38,84.38,19430.0,77.0085,77.0358,76.6181,76.6181,19430.0
2022-09-20 11:20:00,84.37,84.4,84.19,84.3,17386.0,76.609,76.6362,76.4456,76.5454,17386.0
2022-09-20 11:30:00,84.3,84.33,84.08,84.29,13282.0,76.5454,76.5727,76.3457,76.5364,13282.0
2022-09-20 11:40:00,84.26,84.43,84.26,84.42,23652.0,76.5091,76.6635,76.5091,76.6544,23652.0
2022-09-20 11:50:00,84.39,84.58,84.38,84.57,16088.0,76.6272,76.7997,76.6181,76.7906,16088.0
2022-09-20 12:00:00,84.58,84.79,84.54,84.73,16266.0,76.7997,76.9904,76.7634,76.9359,16266.0
2022-09-20 12:10:00,84.74,84.74,84.63,84.7,4900.0,76.945,76.945,76.8451,76.9086,4900.0
2022-09-20 12:20:00,84.7,84.76,84.43,84.49,17130.0,76.9086,76.9631,76.6635,76.718,17130.0
2022-09-20 12:30:00,84.45,84.48,84.33,84.41,8882.0,76.6816,76.7089,76.5727,76.6453,8882.0
2022-09-20 12:40:00,84.38,84.47,84.35,84.45,8346.0,76.6181,76.6998,76.5908,76.6816,8346.0
2022-09-20 12:50:00,84.44,84.44,84.31,84.31,14844.0,76.6726,76.6726,76.5545,76.5545,14844.0
2022-09-20 13:00:00,84.29,84.38,84.23,84.26,7724.0,76.5364,76.6181,76.4819,76.5091,7724.0
2022-09-20 13:10:00,84.25,84.3,84.21,84.3,6698.0,76.5,76.5454,76.4637,76.5454,6698.0
2022-09-20 13:20:00,84.29,84.39,84.24,84.25,11682.0,76.5364,76.6272,76.491,76.5,11682.0
2022-09-20 13:30:00,84.24,84.32,84.21,84.27,10400.0,76.491,76.5636,76.4637,76.5182,10400.0
2022-09-20 13:40:00,84.27,84.38,84.25,84.25,11766.0,76.5182,76.6181,76.5,76.5,11766.0
2022-09-20 13:50:00,84.24,84.25,84.15,84.22,17542.0,76.491,76.5,76.4092,76.4728,17542.0
2022-09-20 14:00:00,84.24,84.45,84.23,84.42,14600.0,76.491,76.6816,76.4819,76.6544,14600.0
2022-09-20 14:10:00,84.42,84.42,84.31,84.42,23258.0,76.6544,76.6544,76.5545,76.6544,23258.0
2022-09-20 14:20:00,84.44,84.56,84.42,84.52,19588.0,76.6726,76.7815,76.6544,76.7452,19588.0
2022-09-20 14:30:00,84.47,84.47,84.22,84.22,6506.0,76.6998,76.6998,76.4728,76.4728,6506.0
2022-09-20 14:40:00,84.23,84.48,84.08,84.42,25640.0,76.4819,76.7089,76.3457,76.6544,25640.0
2022-09-20 14:50:00,84.44,84.46,84.33,84.36,17428.0,76.6726,76.6907,76.5727,76.5999,17428.0
2022-09-20 15:00:00,84.39,84.46,84.22,84.22,20490.0,76.6272,76.6907,76.4728,76.4728,20490.0
2022-09-20 15:10:00,84.26,84.36,84.21,84.32,21738.0,76.5091,76.5999,76.4637,76.5636,21738.0
2022-09-20 15:20:00,84.34,84.52,84.28,84.48,44558.0,76.5818,76.7452,76.5273,76.7089,44558.0
2022-09-20 15:30:00,84.5,84.85,84.39,84.79,44074.0,76.727,77.0448,76.6272,76.9904,44074.0
2022-09-20 15:40:00,84.75,84.78,84.67,84.71,44380.0,76.954,76.9813,76.8814,76.9177,44380.0
2022-09-20 15:50:00,84.69,84.76,84.36,84.45,259052.0,76.8996,76.9631,76.5999,76.6816,259052.0
2022-09-21 09:30:00,85.36,85.76,85.1,85.5,64040.0,77.5079,77.8711,77.2719,77.6351,64040.0
2022-09-21 09:40:00,85.54,85.87,85.45,85.78,39880.0,77.6714,77.971,77.5897,77.8893,39880.0
2022-09-21 09:50:00,85.78,86.04,85.78,85.89,21908.0,77.8893,78.1254,77.8893,77.9892,21908.0
2022-09-21 10:00:00,85.89,86.09,85.86,85.99,17654.0,77.9892,78.1708,77.9619,78.08,17654.0
2022-09-21 10:10:00,86.04,86.17,86.0,86.07,42712.0,78.1254,78.2434,78.0891,78.1526,42712.0
2022-09-21 10:20:00,86.04,86.06,85.85,85.96,17652.0,78.1254,78.1435,77.9529,78.0527,17652.0
2022-09-21 10:30:00,85.92,86.02,85.83,85.88,19554.0,78.0164,78.1072,77.9347,77.9801,19554.0
2022-09-21 10:40:00,85.82,85.83,85.63,85.63,25152.0,77.9256,77.9347,77.7531,77.7531,25152.0
2022-09-21 10:50:00,85.63,85.83,85.61,85.63,17610.0,77.7531,77.9347,77.7349,77.7531,17610.0
2022-09-21 11:00:00,85.64,85.67,85.42,85.61,33206.0,77.7622,77.7894,77.5624,77.7349,33206.0
2022-09-21 11:10:00,85.64,85.7,85.55,85.58,24716.0,77.7622,77.8167,77.6805,77.7077,24716.0
2022-09-21 11:20:00,85.58,85.63,85.33,85.33,12458.0,77.7077,77.7531,77.4807,77.4807,12458.0
2022-09-21 11:30:00,85.33,85.46,85.3,85.46,12640.0,77.4807,77.5987,77.4535,77.5987,12640.0
2022-09-21 11:40:00,85.46,85.49,85.38,85.38,15044.0,77.5987,77.626,77.5261,77.5261,15044.0
2022-09-21 11:50:00,85.39,85.41,85.36,85.38,11274.0,77.5352,77.5533,77.5079,77.5261,11274.0
2022-09-21 12:00:00,85.36,85.45,85.28,85.43,19758.0,77.5079,77.5897,77.4353,77.5715,19758.0
2022-09-21 12:10:00,85.46,85.51,85.41,85.49,16452.0,77.5987,77.6441,77.5533,77.626,16452.0
2022-09-21 12:20:00,85.48,85.53,85.44,85.53,14586.0,77.6169,77.6623,77.5806,77.6623,14586.0
2022-09-21 12:30:00,85.48,85.51,85.39,85.4,6834.0,77.6169,77.6441,77.5352,77.5443,6834.0
2022-09-21 12:40:00,85.42,85.42,85.31,85.32,10584.0,77.5624,77.5624,77.4625,77.4716,10584.0
2022-09-21 12:50:00,85.33,85.34,85.28,85.29,9252.0,77.4807,77.4898,77.4353,77.4444,9252.0
2022-09-21 13:00:00,85.27,85.35,85.27,85.34,8888.0,77.4262,77.4989,77.4262,77.4898,8888.0
2022-09-21 13:10:00,85.36,85.38,85.28,85.28,12790.0,77.5079,77.5261,77.4353,77.4353,12790.0
2022-09-21 13:20:00,85.26,85.29,85.22,85.24,9748.0,77.4171,77.4444,77.3808,77.399,9748.0
2022-09-21 13:30:00,85.25,85.26,85.11,85.23,26388.0,77.4081,77.4171,77.2809,77.3899,26388.0
2022-09-21 13:40:00,85.25,85.38,85.2,85.37,40216.0,77.4081,77.5261,77.3627,77.517,40216.0
2022-09-21 13:50:00,85.37,85.42,85.19,85.25,70278.0,77.517,77.5624,77.3536,77.4081,70278.0
2022-09-21 14:00:00,85.18,85.21,84.15,84.67,34106.0,77.3445,77.3717,76.4092,76.8814,34106.0
2022-09-21 14:10:00,84.76,84.76,84.11,84.32,24370.0,76.9631,76.9631,76.3729,76.5636,24370.0
2022-09-21 14:20:00,84.29,84.36,84.1,84.17,16010.0,76.5364,76.5999,76.3638,76.4274,16010.0
2022-09-21 14:30:00,84.14,84.62,83.91,84.45,25758.0,76.4002,76.836,76.1913,76.6816,25758.0
2022-09-21 14:40:00,84.57,85.25,84.38,84.73,34680.0,76.7906,77.4081,76.6181,76.9359,34680.0
2022-09-21 14:50:00,84.67,84.99,84.49,84.81,49450.0,76.8814,77.172,76.718,77.0085,49450.0
2022-09-21 15:00:00,84.87,84.91,84.6,84.6,43566.0,77.063,77.0993,76.8178,76.8178,43566.0
2022-09-21 15:10:00,84.53,84.62,83.87,84.39,58928.0,76.7543,76.836,76.155,76.6272,58928.0
2022-09-21 15:20:00,84.38,84.38,83.82,83.85,45016.0,76.6181,76.6181,76.1096,76.1368,45016.0
2022-09-21 15:30:00,83.83,84.02,83.57,83.58,48804.0,76.1187,76.2912,75.8826,75.8917,48804.0
2022-09-21 15:40:00,83.57,83.69,83.33,83.35,128516.0,75.8826,75.9916,75.6647,75.6828,128516.0
2022-09-21 15:50:00,83.36,83.44,83.07,83.13,332362.0,75.6919,75.7645,75.4286,75.4831,332362.0
2022-09-22 09:30:00,82.66,82.66,82.1,82.19,42996.0,75.5797,75.5797,75.0677,75.15,42996.0
2022-09-22 09:40:00,82.13,82.25,81.56,81.64,32738.0,75.0951,75.2048,74.5739,74.6471,32738.0
2022-09-22 09:50:00,81.61,81.77,81.55,81.73,17738.0,74.6197,74.7659,74.5648,74.7294,17738.0
2022-09-22 10:00:00,81.75,82.13,81.71,82.08,25020.0,74.7477,75.0951,74.7111,75.0494,25020.0
2022-09-22 10:10:00,82.15,82.36,81.85,82.08,24814.0,75.1134,75.3054,74.8391,75.0494,24814.0
2022-09-22 10:20:00,82.08,82.63,82.08,82.6,16642.0,75.0494,75.5523,75.0494,75.5249,16642.0
2022-09-22 10:30:00,82.63,82.68,82.16,82.39,17230.0,75.5523,75.598,75.1225,75.3328,17230.0
2022-09-22 10:40:00,82.39,82.4,82.19,82.4,10388.0,75.3328,75.342,75.15,75.342,10388.0
2022-09-22 10:50:00,82.41,82.42,82.21,82.25,13876.0,75.3511,75.3603,75.1683,75.2048,13876.0
2022-09-22 11:00:00,82.27,82.55,82.27,82.39,15168.0,75.2231,75.4791,75.2231,75.3328,15168.0
2022-09-22 11:10:00,82.37,82.37,82.2,82.21,21782.0,75.3146,75.3146,75.1591,75.1683,21782.0
2022-09-22 11:20:00,82.22,82.48,82.22,82.47,13654.0,75.1774,75.4151,75.1774,75.406,13654.0
2022-09-22 11:30:00,82.41,82.75,82.4,82.61,20896.0,75.3511,75.662,75.342,75.534,20896.0
2022-09-22 11:40:00,82.59,82.59,82.37,82.59,12392.0,75.5157,75.5157,75.3146,75.5157,12392.0
2022-09-22 11:50:00,82.6,82.61,82.39,82.45,16054.0,75.5249,75.534,75.3328,75.3877,16054.0
2022-09-22 12:00:00,82.42,82.58,82.42,82.56,22300.0,75.3603,75.5066,75.3603,75.4883,22300.0
2022-09-22 12:10:00,82.53,82.69,82.46,82.63,11874.0,75.4609,75.6071,75.3968,75.5523,11874.0
2022-09-22 12:20:00,82.64,82.82,82.59,82.72,21102.0,75.5614,75.726,75.5157,75.6346,21102.0
2022-09-22 12:30:00,82.69,82.72,82.61,82.64,11678.0,75.6071,75.6346,75.534,75.5614,11678.0
2022-09-22 12:40:00,82.63,82.71,82.61,82.67,7104.0,75.5523,75.6254,75.534,75.5889,7104.0
2022-09-22 12:50:00,82.65,82.83,82.65,82.69,9702.0,75.5706,75.7352,75.5706,75.6071,9702.0
2022-09-22 13:00:00,82.75,82.8,82.7,82.73,11316.0,75.662,75.7077,75.6163,75.6437,11316.0
2022-09-22 13:10:00,82.72,82.72,82.42,82.58,15046.0,75.6346,75.6346,75.3603,75.5066,15046.0
2022-09-22 13:20:00,82.57,82.61,82.5,82.58,5640.0,75.4974,75.534,75.4334,75.5066,5640.0
2022-09-22 13:30:00,82.6,82.61,82.54,82.55,7674.0,75.5249,75.534,75.47,75.4791,7674.0
2022-09-22 13:40:00,82.56,82.64,82.47,82.52,24942.0,75.4883,75.5614,75.406,75.4517,24942.0
2022-09-22 13:50:00,82.51,82.6,82.5,82.56,22284.0,75.4426,75.5249,75.4334,75.4883,22284.0
2022-09-22 14:00:00,82.54,82.6,82.48,82.51,26414.0,75.47,75.5249,75.4151,75.4426,26414.0
2022-09-22 14:10:00,82.53,82.65,82.52,82.59,16262.0,75.4609,75.5706,75.4517,75.5157,16262.0
2022-09-22 14:20:00,82.6,82.61,82.43,82.48,26728.0,75.5249,75.534,75.3694,75.4151,26728.0
2022-09-22 14:30:00,82.48,82.63,82.45,82.6,29380.0,75.4151,75.5523,75.3877,75.5249,29380.0
2022-09-22 14:40:00,82.62,82.62,82.3,82.34,19974.0,75.5431,75.5431,75.2506,75.2871,19974.0
2022-09-22 14:50:00,82.35,82.5,82.34,82.39,25036.0,75.2963,75.4334,75.2871,75.3328,25036.0
2022-09-22 15:00:00,82.45,82.59,82.45,82.54,38484.0,75.3877,75.5157,75.3877,75.47,38484.0
2022-09-22 15:10:00,82.54,82.72,82.46,82.46,35470.0,75.47,75.6346,75.3968,75.3968,35470.0
2022-09-22 15:20:00,82.47,82.49,82.31,82.37,31072.0,75.406,75.4243,75.2597,75.3146,31072.0
2022-09-22 15:30:00,82.39,82.52,82.38,82.43,38254.0,75.3328,75.4517,75.3237,75.3694,38254.0
2022-09-22 15:40:00,82.43,82.69,82.39,82.66,41890.0,75.3694,75.6071,75.3328,75.5797,41890.0
2022-09-22 15:50:00,82.66,82.72,82.02,82.07,203570.0,75.5797,75.6346,74.9945,75.0403,203570.0
2022-09-23 09:30:00,81.27,81.27,80.55,80.66,65614.0,74.3088,74.3088,73.6504,73.751,65614.0
2022-09-23 09:40:00,80.55,80.66,80.28,80.4,41738.0,73.6504,73.751,73.4036,73.5133,41738.0
2022-09-23 09:50:00,80.3,80.67,80.3,80.59,14204.0,73.4219,73.7602,73.4219,73.687,14204.0
2022-09-23 10:00:00,80.63,80.86,80.63,80.76,25250.0,73.7236,73.9339,73.7236,73.8425,25250.0
2022-09-23 10:10:00,80.8,80.91,80.58,80.62,25840.0,73.879,73.9796,73.6779,73.7145,25840.0
2022-09-23 10:20:00,80.59,80.74,80.56,80.63,22810.0,73.687,73.8242,73.6596,73.7236,22810.0
2022-09-23 10:30:00,80.58,80.64,80.44,80.54,18276.0,73.6779,73.7327,73.5499,73.6413,18276.0
2022-09-23 10:40:00,80.53,80.57,80.17,80.18,17206.0,73.6322,73.6687,73.303,73.3121,17206.0
2022-09-23 10:50:00,80.17,80.21,79.95,80.21,30482.0,73.303,73.3396,73.1018,73.3396,30482.0
2022-09-23 11:00:00,80.21,80.26,80.09,80.1,24954.0,73.3396,73.3853,73.2298,73.239,24954.0
2022-09-23 11:10:00,80.1,80.25,80.0,80.24,23272.0,73.239,73.3761,73.1476,73.367,23272.0
2022-09-23 11:20:00,80.23,80.35,80.11,80.14,22754.0,73.3579,73.4676,73.2481,73.2756,22754.0
2022-09-23 11:30:00,80.11,80.15,80.0,80.0,15040.0,73.2481,73.2847,73.1476,73.1476,15040.0
2022-09-23 11:40:00,79.99,80.23,79.97,79.99,20334.0,73.1384,73.3579,73.1201,73.1384,20334.0
2022-09-23 11:50:00,80.0,80.19,79.98,80.12,15974.0,73.1476,73.3213,73.1293,73.2573,15974.0
2022-09-23 12:00:00,80.1,80.11,79.94,79.97,12456.0,73.239,73.2481,73.0927,73.1201,12456.0
2022-09-23 12:10:00,79.99,80.01,79.88,80.01,9564.0,73.1384,73.1567,73.0378,73.1567,9564.0
2022-09-23 12:20:00,79.97,80.08,79.83,79.83,19172.0,73.1201,73.2207,72.9921,72.9921,19172.0
2022-09-23 12:30:00,79.81,79.89,79.79,79.85,13976.0,72.9738,73.047,72.9555,73.0104,13976.0
2022-09-23 12:40:00,79.83,80.02,79.76,79.94,23904.0,72.9921,73.1658,72.9281,73.0927,23904.0
2022-09-23 12:50:00,79.94,80.22,79.94,80.16,16316.0,73.0927,73.3487,73.0927,73.2939,16316.0
2022-09-23 13:00:00,80.19,80.38,80.11,80.3,12402.0,73.3213,73.495,73.2481,73.4219,12402.0
2022-09-23 13:10:00,80.33,80.53,80.29,80.53,14046.0,73.4493,73.6322,73.4127,73.6322,14046.0
2022-09-23 13:20:00,80.53,80.53,80.3,80.3,16224.0,73.6322,73.6322,73.4219,73.4219,16224.0
2022-09-23 13:30:00,80.33,80.34,80.19,80.21,15948.0,73.4493,73.4584,73.3213,73.3396,15948.0
2022-09-23 13:40:00,80.23,80.24,80.08,80.14,14990.0,73.3579,73.367,73.2207,73.2756,14990.0
2022-09-23 13:50:00,80.12,80.26,80.12,80.26,21488.0,73.2573,73.3853,73.2573,73.3853,21488.0
2022-09-23 14:00:00,80.23,80.33,80.1,80.1,17084.0,73.3579,73.4493,73.239,73.239,17084.0
2022-09-23 14:10:00,80.11,80.13,79.7,79.73,17080.0,73.2481,73.2664,72.8733,72.9007,17080.0
2022-09-23 14:20:00,79.75,79.97,79.74,79.93,21978.0,72.919,73.1201,72.9098,73.0836,21978.0
2022-09-23 14:30:00,79.91,79.96,79.79,79.82,21720.0,73.0653,73.111,72.9555,72.983,21720.0
2022-09-23 14:40:00,79.82,79.86,79.72,79.82,22994.0,72.983,73.0196,72.8915,72.983,22994.0
2022-09-23 14:50:00,79.81,79.87,79.71,79.76,23960.0,72.9738,73.0287,72.8824,72.9281,23960.0
2022-09-23 15:00:00,79.74,80.29,79.67,80.28,27746.0,72.9098,73.4127,72.8458,73.4036,27746.0
2022-09-23 15:10:00,80.32,80.53,80.2,80.42,21796.0,73.4401,73.6322,73.3304,73.5316,21796.0
2022-09-23 15:20:00,80.39,80.49,80.32,80.47,18658.0,73.5042,73.5956,73.4401,73.5773,18658.0
2022-09-23 15:30:00,80.47,80.57,80.33,80.53,62482.0,73.5773,73.6687,73.4493,73.6322,62482.0
2022-09-23 15:40:00,80.56,80.74,80.53,80.72,92202.0,73.6596,73.8242,73.6322,73.8059,92202.0
2022-09-23 15:50:00,80.75,80.92,80.64,80.89,213294.0,73.8333,73.9888,73.7327,73.9613,213294.0
2022-09-26 09:30:00,80.57,80.67,79.51,79.51,63560.0,73.6687,73.7602,72.6995,72.6995,63560.0
2022-09-26 09:40:00,79.51,79.98,79.51,79.7,46142.0,72.6995,73.1293,72.6995,72.8733,46142.0
2022-09-26 09:50:00,79.78,79.92,79.6,79.73,42144.0,72.9464,73.0744,72.7818,72.9007,42144.0
2022-09-26 10:00:00,79.74,79.99,79.68,79.89,33248.0,72.9098,73.1384,72.855,73.047,33248.0
2022-09-26 10:10:00,79.83,80.22,79.65,80.11,26034.0,72.9921,73.3487,72.8275,73.2481,26034.0
2022-09-26 10:20:00,80.11,80.2,80.05,80.1,27088.0,73.2481,73.3304,73.1933,73.239,27088.0
2022-09-26 10:30:00,80.04,80.04,79.79,79.83,13184.0,73.1841,73.1841,72.9555,72.9921,13184.0
2022-09-26 10:40:00,79.91,80.03,79.62,79.71,24552.0,73.0653,73.175,72.8001,72.8824,24552.0
2022-09-26 10:50:00,79.74,79.96,79.64,79.64,21346.0,72.9098,73.111,72.8184,72.8184,21346.0
2022-09-26 11:00:00,79.69,79.7,79.37,79.42,33810.0,72.8641,72.8733,72.5715,72.6172,33810.0
2022-09-26 11:10:00,79.35,79.39,79.14,79.14,18546.0,72.5532,72.5898,72.3612,72.3612,18546.0
2022-09-26 11:20:00,79.13,79.3,79.11,79.23,32126.0,72.3521,72.5075,72.3338,72.4435,32126.0
2022-09-26 11:30:00,79.17,79.27,79.02,79.04,14708.0,72.3887,72.4801,72.2515,72.2698,14708.0
2022-09-26 11:40:00,79.05,79.24,78.97,79.05,28030.0,72.2789,72.4527,72.2058,72.2789,28030.0
2022-09-26 11:50:00,79.05,79.16,78.92,79.11,20468.0,72.2789,72.3795,72.1601,72.3338,20468.0
2022-09-26 12:00:00,79.12,79.12,78.91,78.94,41912.0,72.3429,72.3429,72.1509,72.1784,41912.0
2022-09-26 12:10:00,78.91,78.97,78.73,78.8,29698.0,72.1509,72.2058,71.9863,72.0503,29698.0
2022-09-26 12:20:00,78.76,78.76,78.36,78.47,17474.0,72.0138,72.0138,71.648,71.7486,17474.0
2022-09-26 12:30:00,78.46,78.51,78.35,78.36,35288.0,71.7395,71.7852,71.6389,71.648,35288.0
2022-09-26 12:40:00,78.34,78.61,78.29,78.61,69116.0,71.6297,71.8766,71.584,71.8766,69116.0
2022-09-26 12:50:00,78.64,78.74,78.6,78.67,13370.0,71.904,71.9955,71.8675,71.9315,13370.0
2022-09-26 13:00:00,78.64,78.66,78.23,78.33,14448.0,71.904,71.9223,71.5292,71.6206,14448.0
2022-09-26 13:10:00,78.33,78.33,77.96,78.02,23010.0,71.6206,71.6206,71.2823,71.3372,23010.0
2022-09-26 13:20:00,78.0,78.07,77.84,78.01,16278.0,71.3189,71.3829,71.1726,71.328,16278.0
2022-09-26 13:30:00,78.04,78.38,78.03,78.21,24738.0,71.3554,71.6663,71.3463,71.5109,24738.0
2022-09-26 13:40:00,78.23,78.41,78.21,78.33,18738.0,71.5292,71.6938,71.5109,71.6206,18738.0
2022-09-26 13:50:00,78.34,78.42,78.25,78.26,17282.0,71.6297,71.7029,71.5475,71.5566,17282.0
2022-09-26 14:00:00,78.24,78.64,78.24,78.54,27966.0,71.5383,71.904,71.5383,71.8126,27966.0
2022-09-26 14:10:00,78.53,78.71,78.47,78.66,41026.0,71.8035,71.9681,71.7486,71.9223,41026.0
2022-09-26 14:20:00,78.64,78.7,78.39,78.39,13886.0,71.904,71.9589,71.6755,71.6755,13886.0
2022-09-26 14:30:00,78.36,78.47,78.3,78.45,19338.0,71.648,71.7486,71.5932,71.7303,19338.0
2022-09-26 14:40:00,78.48,78.73,78.39,78.71,18290.0,71.7578,71.9863,71.6755,71.9681,18290.0
2022-09-26 14:50:00,78.71,78.74,78.58,78.68,19672.0,71.9681,71.9955,71.8492,71.9406,19672.0
2022-09-26 15:00:00,78.7,78.82,78.66,78.78,28110.0,71.9589,72.0686,71.9223,72.0321,28110.0
2022-09-26 15:10:00,78.8,78.81,78.53,78.76,71358.0,72.0503,72.0595,71.8035,72.0138,71358.0
2022-09-26 15:20:00,78.72,78.77,78.53,78.74,16404.0,71.9772,72.0229,71.8035,71.9955,16404.0
2022-09-26 15:30:00,78.75,78.92,78.65,78.88,37836.0,72.0046,72.1601,71.9132,72.1235,37836.0
2022-09-26 15:40:00,78.87,79.19,78.87,79.15,45130.0,72.1143,72.4069,72.1143,72.3704,45130.0
2022-09-26 15:50:00,79.17,79.36,78.5,78.66,362142.0,72.3887,72.5624,71.776,71.9223,362142.0
2022-09-27 09:30:00,79.27,79.27,78.73,78.97,43024.0,72.4801,72.4801,71.9863,72.2058,43024.0
2022-09-27 09:40:00,78.92,79.01,78.55,78.56,61446.0,72.1601,72.2424,71.8218,71.8309,61446.0
2022-09-27 09:50:00,78.58,78.85,78.46,78.72,63610.0,71.8492,72.0961,71.7395,71.9772,63610.0
2022-09-27 10:00:00,78.72,78.72,77.78,77.81,119498.0,71.9772,71.9772,71.1177,71.1451,119498.0
2022-09-27 10:10:00,77.82,78.36,77.82,78.26,24570.0,71.1543,71.648,71.1543,71.5566,24570.0
2022-09-27 10:20:00,78.26,78.5,78.17,78.2,26490.0,71.5566,71.776,71.4743,71.5017,26490.0
2022-09-27 10:30:00,78.2,78.57,78.2,78.47,40600.0,71.5017,71.84,71.5017,71.7486,40600.0
2022-09-27 10:40:00,78.5,78.76,78.47,78.67,33972.0,71.776,72.0138,71.7486,71.9315,33972.0
2022-09-27 10:50:00,78.65,78.65,78.42,78.47,42762.0,71.9132,71.9132,71.7029,71.7486,42762.0
2022-09-27 11:00:00,78.42,78.44,78.21,78.32,18148.0,71.7029,71.7212,71.5109,71.6115,18148.0
2022-09-27 11:10:00,78.33,78.41,78.23,78.24,22682.0,71.6206,71.6938,71.5292,71.5383,22682.0
2022-09-27 11:20:00,78.21,78.21,77.58,77.6,20966.0,71.5109,71.5109,70.9348,70.9531,20966.0
2022-09-27 11:30:00,77.67,77.8,77.57,77.73,14038.0,71.0171,71.136,70.9257,71.072,14038.0
2022-09-27 11:40:00,77.73,77.81,77.64,77.69,17768.0,71.072,71.1451,70.9897,71.0354,17768.0
2022-09-27 11:50:00,77.68,77.75,77.32,77.35,27850.0,71.0263,71.0903,70.6971,70.7245,27850.0
2022-09-27 12:00:00,77.34,77.39,77.19,77.22,24626.0,70.7154,70.7611,70.5783,70.6057,24626.0
2022-09-27 12:10:00,77.17,77.19,76.84,76.88,28958.0,70.56,70.5783,70.2582,70.2948,28958.0
2022-09-27 12:20:00,76.85,76.94,76.74,76.84,56670.0,70.2674,70.3497,70.1668,70.2582,56670.0
2022-09-27 12:30:00,76.83,77.06,76.81,76.97,45134.0,70.2491,70.4594,70.2308,70.3771,45134.0
2022-09-27 12:40:00,76.96,77.34,76.94,77.25,36964.0,70.368,70.7154,70.3497,70.6331,36964.0
2022-09-27 12:50:00,77.24,77.33,76.95,77.32,26140.0,70.624,70.7063,70.3588,70.6971,26140.0
2022-09-27 13:00:00,77.3,77.32,77.05,77.24,26074.0,70.6788,70.6971,70.4502,70.624,26074.0
2022-09-27 13:10:00,77.22,77.36,77.14,77.23,29042.0,70.6057,70.7337,70.5325,70.6148,29042.0
2022-09-27 13:20:00,77.24,77.25,77.05,77.1,28654.0,70.624,70.6331,70.4502,70.496,28654.0
2022-09-27 13:30:00,77.08,77.16,76.93,77.0,23504.0,70.4777,70.5508,70.3405,70.4045,23504.0
2022-09-27 13:40:00,77.0,77.01,76.83,76.89,40586.0,70.4045,70.4137,70.2491,70.3039,40586.0
2022-09-27 13:50:00,76.87,77.0,76.81,76.98,25340.0,70.2857,70.4045,70.2308,70.3862,25340.0
2022-09-27 14:00:00,77.0,77.18,76.97,77.18,19304.0,70.4045,70.5691,70.3771,70.5691,19304.0
2022-09-27 14:10:00,77.17,77.27,77.05,77.19,11934.0,70.56,70.6514,70.4502,70.5783,11934.0
2022-09-27 14:20:00,77.17,77.33,77.17,77.26,22750.0,70.56,70.7063,70.56,70.6423,22750.0
2022-09-27 14:30:00,77.28,77.56,77.24,77.53,25250.0,70.6605,70.9166,70.624,70.8891,25250.0
2022-09-27 14:40:00,77.55,77.76,77.48,77.7,37156.0,70.9074,71.0994,70.8434,71.0446,37156.0
2022-09-27 14:50:00,77.67,77.69,77.53,77.58,30264.0,71.0171,71.0354,70.8891,70.9348,30264.0
2022-09-27 15:00:00,77.57,77.67,77.44,77.58,30186.0,70.9257,71.0171,70.8068,70.9348,30186.0
2022-09-27 15:10:00,77.55,77.56,77.31,77.52,32450.0,70.9074,70.9166,70.688,70.88,32450.0
2022-09-27 15:20:00,77.52,77.54,77.39,77.42,27370.0,70.88,70.8983,70.7611,70.7885,27370.0
2022-09-27 15:30:00,77.45,77.47,77.13,77.21,33664.0,70.816,70.8343,70.5234,70.5965,33664.0
2022-09-27 15:40:00,77.19,77.33,77.12,77.16,79048.0,70.5783,70.7063,70.5142,70.5508,79048.0
2022-09-27 15:50:00,77.17,77.34,76.99,77.1,354990.0,70.56,70.7154,70.3954,70.496,354990.0
2022-09-28 09:30:00,77.99,78.15,77.19,77.28,109382.0,71.3097,71.456,70.5783,70.6605,109382.0
2022-09-28 09:40:00,77.3,78.06,77.19,77.92,52052.0,70.6788,71.3737,70.5783,71.2457,52052.0
2022-09-28 09:50:00,77.95,78.52,77.94,78.4,30788.0,71.2732,71.7943,71.264,71.6846,30788.0
2022-09-28 10:00:00,78.43,78.67,78.31,78.31,23740.0,71.712,71.9315,71.6023,71.6023,23740.0
2022-09-28 10:10:00,78.31,78.44,78.17,78.2,21822.0,71.6023,71.7212,71.4743,71.5017,21822.0
2022-09-28 10:20:00,78.22,78.48,78.14,78.35,14734.0,71.52,71.7578,71.4469,71.6389,14734.0
2022-09-28 10:30:00,78.42,78.5,78.13,78.21,20486.0,71.7029,71.776,71.4377,71.5109,20486.0
2022-09-28 10:40:00,78.2,78.38,78.11,78.25,118482.0,71.5017,71.6663,71.4194,71.5475,118482.0
2022-09-28 10:50:00,78.23,78.26,78.14,78.24,28970.0,71.5292,71.5566,71.4469,71.5383,28970.0
2022-09-28 11:00:00,78.19,78.25,78.04,78.04,24482.0,71.4926,71.5475,71.3554,71.3554,24482.0
2022-09-28 11:10:00,78.11,78.25,78.02,78.03,23216.0,71.4194,71.5475,71.3372,71.3463,23216.0
2022-09-28 11:20:00,78.08,78.41,78.08,78.29,82914.0,71.392,71.6938,71.392,71.584,82914.0
2022-09-28 11:30:00,78.31,78.31,77.86,77.89,11922.0,71.6023,71.6023,71.1909,71.2183,11922.0
2022-09-28 11:40:00,77.83,77.95,77.74,77.95,15270.0,71.1634,71.2732,71.0811,71.2732,15270.0
2022-09-28 11:50:00,77.9,78.11,77.88,78.11,22010.0,71.2274,71.4194,71.2091,71.4194,22010.0
2022-09-28 12:00:00,78.14,78.28,77.97,78.0,36250.0,71.4469,71.5749,71.2914,71.3189,36250.0
2022-09-28 12:10:00,77.99,78.21,77.97,78.14,34978.0,71.3097,71.5109,71.2914,71.4469,34978.0
2022-09-28 12:20:00,78.11,78.28,78.11,78.11,18198.0,71.4194,71.5749,71.4194,71.4194,18198.0
2022-09-28 12:30:00,78.1,78.24,78.1,78.11,29362.0,71.4103,71.5383,71.4103,71.4194,29362.0
2022-09-28 12:40:00,78.14,78.39,78.14,78.3,24256.0,71.4469,71.6755,71.4469,71.5932,24256.0
2022-09-28 12:50:00,78.33,78.43,78.23,78.33,14872.0,71.6206,71.712,71.5292,71.6206,14872.0
2022-09-28 13:00:00,78.37,78.55,78.28,78.52,22328.0,71.6572,71.8218,71.5749,71.7943,22328.0
2022-09-28 13:10:00,78.52,78.67,78.48,78.61,17962.0,71.7943,71.9315,71.7578,71.8766,17962.0
2022-09-28 13:20:00,78.58,78.6,78.4,78.41,8358.0,71.8492,71.8675,71.6846,71.6938,8358.0
2022-09-28 13:30:00,78.42,78.42,78.16,78.3,14366.0,71.7029,71.7029,71.4652,71.5932,14366.0
2022-09-28 13:40:00,78.31,78.42,78.26,78.32,15530.0,71.6023,71.7029,71.5566,71.6115,15530.0
2022-09-28 13:50:00,78.29,78.35,78.22,78.33,21026.0,71.584,71.6389,71.52,71.6206,21026.0
2022-09-28 14:00:00,78.33,78.33,78.26,78.3,11728.0,71.6206,71.6206,71.5566,71.5932,11728.0
2022-09-28 14:10:00,78.25,78.25,78.12,78.16,14766.0,71.5475,71.5475,71.4286,71.4652,14766.0
2022-09-28 14:20:00,78.11,78.21,78.0,78.07,18074.0,71.4194,71.5109,71.3189,71.3829,18074.0
2022-09-28 14:30:00,78.06,78.29,78.05,78.29,46714.0,71.3737,71.584,71.3646,71.584,46714.0
2022-09-28 14:40:00,78.28,78.42,78.2,78.42,10034.0,71.5749,71.7029,71.5017,71.7029,10034.0
2022-09-28 14:50:00,78.42,78.47,78.37,78.37,20466.0,71.7029,71.7486,71.6572,71.6572,20466.0
2022-09-28 15:00:00,78.35,78.63,78.34,78.59,19620.0,71.6389,71.8949,71.6297,71.8583,19620.0
2022-09-28 15:10:00,78.58,78.69,78.55,78.55,23978.0,71.8492,71.9498,71.8218,71.8218,23978.0
2022-09-28 15:20:00,78.54,78.67,78.49,78.59,18568.0,71.8126,71.9315,71.7669,71.8583,18568.0
2022-09-28 15:30:00,78.56,78.82,78.56,78.77,43394.0,71.8309,72.0686,71.8309,72.0229,43394.0
2022-09-28 15:40:00,78.77,78.89,78.77,78.88,73676.0,72.0229,72.1326,72.0229,72.1235,73676.0
2022-09-28 15:50:00,78.83,78.85,78.46,78.48,217354.0,72.0778,72.0961,71.7395,71.7578,217354.0
2022-09-29 09:30:00,78.05,78.16,77.61,77.67,43932.0,71.3646,71.4652,70.9623,71.0171,43932.0
2022-09-29 09:40:00,77.56,77.56,76.91,76.99,16030.0,70.9166,70.9166,70.3222,70.3954,16030.0
2022-09-29 09:50:00,76.97,77.14,76.92,77.0,10788.0,70.3771,70.5325,70.3314,70.4045,10788.0
2022-09-29 10:00:00,77.02,77.03,76.62,76.8,11234.0,70.4228,70.432,70.0571,70.2217,11234.0
2022-09-29 10:10:00,76.7,76.78,76.62,76.63,9252.0,70.1302,70.2034,70.0571,70.0662,9252.0
2022-09-29 10:20:00,76.63,76.89,76.63,76.89,10270.0,70.0662,70.3039,70.0662,70.3039,10270.0
2022-09-29 10:30:00,76.86,77.11,76.74,76.86,15320.0,70.2765,70.5051,70.1668,70.2765,15320.0
2022-09-29 10:40:00,76.84,76.94,76.78,76.81,8528.0,70.2582,70.3497,70.2034,70.2308,8528.0
2022-09-29 10:50:00,76.83,76.93,76.81,76.86,14082.0,70.2491,70.3405,70.2308,70.2765,14082.0
2022-09-29 11:00:00,76.81,77.11,76.73,77.1,19360.0,70.2308,70.5051,70.1577,70.496,19360.0
2022-09-29 11:10:00,77.16,77.22,76.92,76.94,12818.0,70.5508,70.6057,70.3314,70.3497,12818.0
2022-09-29 11:20:00,76.93,76.99,76.86,76.89,9010.0,70.3405,70.3954,70.2765,70.3039,9010.0
2022-09-29 11:30:00,76.91,76.95,76.76,76.82,6668.0,70.3222,70.3588,70.1851,70.2399,6668.0
2022-09-29 11:40:00,76.83,76.96,76.8,76.91,9436.0,70.2491,70.368,70.2217,70.3222,9436.0
2022-09-29 11:50:00,76.96,77.2,76.91,77.02,10666.0,70.368,70.5874,70.3222,70.4228,10666.0
2022-09-29 12:00:00,76.99,77.01,76.89,77.0,16982.0,70.3954,70.4137,70.3039,70.4045,16982.0
2022-09-29 12:10:00,77.0,77.0,76.72,76.73,30450.0,70.4045,70.4045,70.1485,70.1577,30450.0
2022-09-29 12:20:00,76.72,76.74,76.66,76.7,14482.0,70.1485,70.1668,70.0936,70.1302,14482.0
2022-09-29 12:30:00,76.7,76.77,76.58,76.65,16886.0,70.1302,70.1942,70.0205,70.0845,16886.0
2022-09-29 12:40:00,76.66,76.73,76.56,76.63,7036.0,70.0936,70.1577,70.0022,70.0662,7036.0
2022-09-29 12:50:00,76.61,76.7,76.56,76.56,4214.0,70.0479,70.1302,70.0022,70.0022,4214.0
2022-09-29 13:00:00,76.52,76.52,76.35,76.35,4826.0,69.9656,69.9656,69.8102,69.8102,4826.0
2022-09-29 13:10:00,76.37,76.37,76.2,76.22,4616.0,69.8285,69.8285,69.673,69.6913,4616.0
2022-09-29 13:20:00,76.17,76.27,76.08,76.26,10524.0,69.6456,69.7371,69.5633,69.7279,10524.0
2022-09-29 13:30:00,76.23,76.35,76.17,76.25,10748.0,69.7005,69.8102,69.6456,69.7188,10748.0
2022-09-29 13:40:00,76.22,76.23,76.07,76.11,15032.0,69.6913,69.7005,69.5542,69.5908,15032.0
2022-09-29 13:50:00,76.11,76.11,75.95,75.98,39772.0,69.5908,69.5908,69.4445,69.4719,39772.0
2022-09-29 14:00:00,75.99,76.0,75.81,75.81,20440.0,69.481,69.4902,69.3165,69.3165,20440.0
2022-09-29 14:10:00,75.79,75.83,75.67,75.73,21140.0,69.2982,69.3347,69.1884,69.2433,21140.0
2022-09-29 14:20:00,75.75,75.88,75.58,75.8,43604.0,69.2616,69.3805,69.1062,69.3073,43604.0
2022-09-29 14:30:00,75.81,76.03,75.78,76.02,31170.0,69.3165,69.5176,69.289,69.5085,31170.0
2022-09-29 14:40:00,75.97,76.07,75.95,75.97,25998.0,69.4628,69.5542,69.4445,69.4628,25998.0
2022-09-29 14:50:00,75.89,75.89,75.74,75.75,15136.0,69.3896,69.3896,69.2525,69.2616,15136.0
2022-09-29 15:00:00,75.75,75.89,75.74,75.77,28074.0,69.2616,69.3896,69.2525,69.2799,28074.0
2022-09-29 15:10:00,75.81,76.08,75.81,75.92,27494.0,69.3165,69.5633,69.3165,69.417,27494.0
2022-09-29 15:20:00,75.89,75.91,75.72,75.79,27258.0,69.3896,69.4079,69.2342,69.2982,27258.0
2022-09-29 15:30:00,75.78,76.17,75.77,76.1,43586.0,69.289,69.6456,69.2799,69.5816,43586.0
2022-09-29 15:40:00,76.04,76.11,75.9,75.91,66348.0,69.5268,69.5908,69.3987,69.4079,66348.0
2022-09-29 15:50:00,75.92,76.0,75.69,75.78,223564.0,69.417,69.4902,69.2067,69.289,223564.0
2022-09-30 09:30:00,76.16,76.27,75.14,75.14,42244.0,69.6365,69.7371,68.7038,68.7038,42244.0
2022-09-30 09:40:00,75.17,75.56,74.93,75.01,16578.0,68.7313,69.0879,68.5118,68.585,16578.0
2022-09-30 09:50:00,75.05,75.42,74.98,75.28,43688.0,68.6216,68.9599,68.5575,68.8319,43688.0
2022-09-30 10:00:00,75.36,75.42,75.11,75.11,23590.0,68.905,68.9599,68.6764,68.6764,23590.0
2022-09-30 10:10:00,75.07,75.13,74.58,75.04,32930.0,68.6398,68.6947,68.1918,68.6124,32930.0
2022-09-30 10:20:00,75.05,75.3,74.86,75.08,73492.0,68.6216,68.8501,68.4478,68.649,73492.0
2022-09-30 10:30:00,75.1,75.26,75.01,75.17,11062.0,68.6673,68.8136,68.585,68.7313,11062.0
2022-09-30 10:40:00,75.24,75.24,74.99,75.01,17382.0,68.7953,68.7953,68.5667,68.585,17382.0
2022-09-30 10:50:00,75.0,75.19,74.81,74.81,14348.0,68.5758,68.7496,68.4021,68.4021,14348.0
2022-09-30 11:00:00,74.83,75.14,74.75,75.11,31392.0,68.4204,68.7038,68.3472,68.6764,31392.0
2022-09-30 11:10:00,75.1,75.17,75.0,75.16,18196.0,68.6673,68.7313,68.5758,68.7221,18196.0
2022-09-30 11:20:00,75.22,75.3,75.15,75.15,31214.0,68.777,68.8501,68.713,68.713,31214.0
2022-09-30 11:30:00,75.13,75.25,75.08,75.09,22414.0,68.6947,68.8044,68.649,68.6581,22414.0
2022-09-30 11:40:00,75.1,75.1,74.74,74.74,12272.0,68.6673,68.6673,68.3381,68.3381,12272.0
2022-09-30 11:50:00,74.73,74.75,74.59,74.71,18658.0,68.329,68.3472,68.201,68.3107,18658.0
2022-09-30 12:00:00,74.69,74.7,74.46,74.51,18220.0,68.2924,68.3015,68.0821,68.1278,18220.0
2022-09-30 12:10:00,74.53,74.58,74.46,74.56,19058.0,68.1461,68.1918,68.0821,68.1735,19058.0
2022-09-30 12:20:00,74.55,74.85,74.52,74.79,14480.0,68.1644,68.4387,68.137,68.3838,14480.0
2022-09-30 12:30:00,74.79,74.86,74.74,74.85,10768.0,68.3838,68.4478,68.3381,68.4387,10768.0
2022-09-30 12:40:00,74.88,74.94,74.83,74.84,13778.0,68.4661,68.521,68.4204,68.4295,13778.0
2022-09-30 12:50:00,74.82,74.87,74.79,74.85,9422.0,68.4113,68.457,68.3838,68.4387,9422.0
2022-09-30 13:00:00,74.8,74.85,74.69,74.82,7826.0,68.393,68.4387,68.2924,68.4113,7826.0
2022-09-30 13:10:00,74.81,74.94,74.77,74.8,11208.0,68.4021,68.521,68.3655,68.393,11208.0
2022-09-30 13:20:00,74.83,74.89,74.76,74.85,18764.0,68.4204,68.4753,68.3564,68.4387,18764.0
2022-09-30 13:30:00,74.85,74.96,74.8,74.86,11820.0,68.4387,68.5393,68.393,68.4478,11820.0
2022-09-30 13:40:00,74.89,74.89,74.69,74.69,9156.0,68.4753,68.4753,68.2924,68.2924,9156.0
2022-09-30 13:50:00,74.67,74.88,74.64,74.87,18158.0,68.2741,68.4661,68.2467,68.457,18158.0
2022-09-30 14:00:00,74.88,74.92,74.78,74.88,14808.0,68.4661,68.5027,68.3747,68.4661,14808.0
2022-09-30 14:10:00,74.88,75.05,74.86,74.92,34722.0,68.4661,68.6216,68.4478,68.5027,34722.0
2022-09-30 14:20:00,74.9,74.92,74.57,74.58,11578.0,68.4844,68.5027,68.1827,68.1918,11578.0
2022-09-30 14:30:00,74.58,74.7,74.51,74.63,18256.0,68.1918,68.3015,68.1278,68.2375,18256.0
2022-09-30 14:40:00,74.66,74.66,74.42,74.54,16774.0,68.265,68.265,68.0455,68.1552,16774.0
2022-09-30 14:50:00,74.54,74.58,74.47,74.47,12730.0,68.1552,68.1918,68.0912,68.0912,12730.0
2022-09-30 15:00:00,74.48,74.85,74.45,74.76,29594.0,68.1004,68.4387,68.0729,68.3564,29594.0
2022-09-30 15:10:00,74.77,74.96,74.67,74.93,32474.0,68.3655,68.5393,68.2741,68.5118,32474.0
2022-09-30 15:20:00,74.92,75.17,74.91,75.16,68532.0,68.5027,68.7313,68.4935,68.7221,68532.0
2022-09-30 15:30:00,75.19,75.32,74.98,75.16,59314.0,68.7496,68.8684,68.5575,68.7221,59314.0
2022-09-30 15:40:00,75.13,75.3,75.07,75.29,88058.0,68.6947,68.8501,68.6398,68.841,88058.0
2022-09-30 15:50:00,75.26,75.27,74.86,75.0,630362.0,68.8136,68.8227,68.4478,68.5758,630362.0
2022-10-03 09:30:00,76.51,76.52,75.78,76.02,86334.0,69.9565,69.9656,69.289,69.5085,86334.0
2022-10-03 09:40:00,76.05,76.26,75.87,76.19,34214.0,69.5359,69.7279,69.3713,69.6639,34214.0
2022-10-03 09:50:00,76.17,76.36,76.06,76.27,41866.0,69.6456,69.8193,69.545,69.7371,41866.0
2022-10-03 10:00:00,76.3,77.07,76.28,77.07,30134.0,69.7645,70.4685,69.7462,70.4685,30134.0
2022-10-03 10:10:00,77.09,77.23,76.92,77.19,16892.0,70.4868,70.6148,70.3314,70.5783,16892.0
2022-10-03 10:20:00,77.31,77.42,77.08,77.08,21496.0,70.688,70.7885,70.4777,70.4777,21496.0
2022-10-03 10:30:00,77.04,77.2,76.98,77.0,15680.0,70.4411,70.5874,70.3862,70.4045,15680.0
2022-10-03 10:40:00,77.03,77.33,77.02,77.31,18888.0,70.432,70.7063,70.4228,70.688,18888.0
2022-10-03 10:50:00,77.29,77.39,77.21,77.25,23196.0,70.6697,70.7611,70.5965,70.6331,23196.0
2022-10-03 11:00:00,77.24,77.43,77.24,77.42,13286.0,70.624,70.7977,70.624,70.7885,13286.0
2022-10-03 11:10:00,77.42,77.62,77.36,77.45,27356.0,70.7885,70.9714,70.7337,70.816,27356.0
2022-10-03 11:20:00,77.44,77.5,77.3,77.3,18620.0,70.8068,70.8617,70.6788,70.6788,18620.0
2022-10-03 11:30:00,77.33,77.46,77.19,77.28,13894.0,70.7063,70.8251,70.5783,70.6605,13894.0
2022-10-03 11:40:00,77.28,77.47,77.25,77.38,28208.0,70.6605,70.8343,70.6331,70.752,28208.0
2022-10-03 11:50:00,77.41,77.41,77.22,77.31,12824.0,70.7794,70.7794,70.6057,70.688,12824.0
2022-10-03 12:00:00,77.29,77.51,77.27,77.47,22128.0,70.6697,70.8708,70.6514,70.8343,22128.0
2022-10-03 12:10:00,77.43,77.56,77.38,77.42,19224.0,70.7977,70.9166,70.752,70.7885,19224.0
2022-10-03 12:20:00,77.46,77.6,77.33,77.33,14836.0,70.8251,70.9531,70.7063,70.7063,14836.0
2022-10-03 12:30:00,77.35,77.49,77.31,77.47,17826.0,70.7245,70.8526,70.688,70.8343,17826.0
2022-10-03 12:40:00,77.43,77.53,77.34,77.52,11886.0,70.7977,70.8891,70.7154,70.88,11886.0
2022-10-03 12:50:00,77.55,77.63,77.48,77.58,15996.0,70.9074,70.9806,70.8434,70.9348,15996.0
2022-10-03 13:00:00,77.64,77.75,77.59,77.75,20504.0,70.9897,71.0903,70.944,71.0903,20504.0
2022-10-03 13:10:00,77.78,77.91,77.72,77.88,28172.0,71.1177,71.2366,71.0629,71.2091,28172.0
2022-10-03 13:20:00,77.89,78.08,77.76,77.76,46112.0,71.2183,71.392,71.0994,71.0994,46112.0
2022-10-03 13:30:00,77.74,77.95,77.74,77.9,12148.0,71.0811,71.2732,71.0811,71.2274,12148.0
2022-10-03 13:40:00,77.91,77.91,77.77,77.84,13594.0,71.2366,71.2366,71.1086,71.1726,13594.0
2022-10-03 13:50:00,77.83,77.89,77.71,77.74,13878.0,71.1634,71.2183,71.0537,71.0811,13878.0
2022-10-03 14:00:00,77.79,78.06,77.78,77.95,20750.0,71.1269,71.3737,71.1177,71.2732,20750.0
2022-10-03 14:10:00,77.95,78.01,77.91,77.94,11974.0,71.2732,71.328,71.2366,71.264,11974.0
2022-10-03 14:20:00,77.94,77.96,77.84,77.92,35290.0,71.264,71.2823,71.1726,71.2457,35290.0
2022-10-03 14:30:00,77.91,77.97,77.8,77.9,18680.0,71.2366,71.2914,71.136,71.2274,18680.0
2022-10-03 14:40:00,77.92,78.01,77.92,77.94,17984.0,71.2457,71.328,71.2457,71.264,17984.0
2022-10-03 14:50:00,78.0,78.06,77.97,77.97,28136.0,71.3189,71.3737,71.2914,71.2914,28136.0
2022-10-03 15:00:00,77.9,77.94,77.77,77.79,15742.0,71.2274,71.264,71.1086,71.1269,15742.0
2022-10-03 15:10:00,77.77,77.92,77.7,77.92,23378.0,71.1086,71.2457,71.0446,71.2457,23378.0
2022-10-03 15:20:00,77.92,77.99,77.77,77.85,34086.0,71.2457,71.3097,71.1086,71.1817,34086.0
2022-10-03 15:30:00,77.84,77.95,77.77,77.83,35632.0,71.1726,71.2732,71.1086,71.1634,35632.0
2022-10-03 15:40:00,77.82,77.82,77.56,77.64,81340.0,71.1543,71.1543,70.9166,70.9897,81340.0
2022-10-03 15:50:00,77.66,77.68,77.51,77.53,311338.0,71.008,71.0263,70.8708,70.8891,311338.0
2022-10-04 09:30:00,77.99,78.72,77.56,78.66,57906.0,71.3097,71.9772,70.9166,71.9223,57906.0
2022-10-04 09:40:00,78.65,79.1,78.55,79.1,23686.0,71.9132,72.3246,71.8218,72.3246,23686.0
2022-10-04 09:50:00,79.11,79.3,78.8,79.29,31076.0,72.3338,72.5075,72.0503,72.4984,31076.0
2022-10-04 10:00:00,79.29,79.39,78.87,78.97,21560.0,72.4984,72.5898,72.1143,72.2058,21560.0
2022-10-04 10:10:00,78.96,79.08,78.89,79.03,15910.0,72.1966,72.3064,72.1326,72.2606,15910.0
2022-10-04 10:20:00,78.99,79.17,78.86,79.04,10236.0,72.2241,72.3887,72.1052,72.2698,10236.0
2022-10-04 10:30:00,79.16,79.21,78.96,78.97,26740.0,72.3795,72.4252,72.1966,72.2058,26740.0
2022-10-04 10:40:00,78.93,78.93,78.51,78.78,46354.0,72.1692,72.1692,71.7852,72.0321,46354.0
2022-10-04 10:50:00,78.75,78.84,78.54,78.77,21048.0,72.0046,72.0869,71.8126,72.0229,21048.0
2022-10-04 11:00:00,78.83,78.92,78.72,78.79,12794.0,72.0778,72.1601,71.9772,72.0412,12794.0
2022-10-04 11:10:00,78.77,78.81,78.67,78.68,14292.0,72.0229,72.0595,71.9315,71.9406,14292.0
2022-10-04 11:20:00,78.76,78.93,78.73,78.89,13644.0,72.0138,72.1692,71.9863,72.1326,13644.0
2022-10-04 11:30:00,78.93,78.95,78.76,78.85,16662.0,72.1692,72.1875,72.0138,72.0961,16662.0
2022-10-04 11:40:00,78.86,78.87,78.7,78.7,8084.0,72.1052,72.1143,71.9589,71.9589,8084.0
2022-10-04 11:50:00,78.72,78.75,78.53,78.63,6940.0,71.9772,72.0046,71.8035,71.8949,6940.0
2022-10-04 12:00:00,78.6,78.81,78.6,78.77,8446.0,71.8675,72.0595,71.8675,72.0229,8446.0
2022-10-04 12:10:00,78.74,78.91,78.74,78.86,10008.0,71.9955,72.1509,71.9955,72.1052,10008.0
2022-10-04 12:20:00,78.86,79.05,78.83,79.02,12262.0,72.1052,72.2789,72.0778,72.2515,12262.0
2022-10-04 12:30:00,79.0,79.11,78.98,79.07,4578.0,72.2332,72.3338,72.2149,72.2972,4578.0
2022-10-04 12:40:00,79.02,79.03,78.64,78.69,18158.0,72.2515,72.2606,71.904,71.9498,18158.0
2022-10-04 12:50:00,78.67,78.69,78.56,78.65,12364.0,71.9315,71.9498,71.8309,71.9132,12364.0
2022-10-04 13:00:00,78.64,78.71,78.54,78.57,8226.0,71.904,71.9681,71.8126,71.84,8226.0
2022-10-04 13:10:00,78.56,78.56,78.25,78.29,12682.0,71.8309,71.8309,71.5475,71.584,12682.0
2022-10-04 13:20:00,78.24,78.49,78.18,78.49,10280.0,71.5383,71.7669,71.4835,71.7669,10280.0
2022-10-04 13:30:00,78.48,78.58,78.42,78.43,19254.0,71.7578,71.8492,71.7029,71.712,19254.0
2022-10-04 13:40:00,78.42,78.51,78.36,78.41,9248.0,71.7029,71.7852,71.648,71.6938,9248.0
2022-10-04 13:50:00,78.39,78.67,78.33,78.58,23604.0,71.6755,71.9315,71.6206,71.8492,23604.0
2022-10-04 14:00:00,78.56,78.76,78.56,78.74,32396.0,71.8309,72.0138,71.8309,71.9955,32396.0
2022-10-04 14:10:00,78.75,78.75,78.41,78.41,14796.0,72.0046,72.0046,71.6938,71.6938,14796.0
2022-10-04 14:20:00,78.39,78.48,78.31,78.31,12150.0,71.6755,71.7578,71.6023,71.6023,12150.0
2022-10-04 14:30:00,78.33,78.49,78.3,78.38,9974.0,71.6206,71.7669,71.5932,71.6663,9974.0
2022-10-04 14:40:00,78.41,78.54,78.4,78.52,7896.0,71.6938,71.8126,71.6846,71.7943,7896.0
2022-10-04 14:50:00,78.53,78.61,78.52,78.6,11882.0,71.8035,71.8766,71.7943,71.8675,11882.0
2022-10-04 15:00:00,78.55,78.55,78.41,78.42,13300.0,71.8218,71.8218,71.6938,71.7029,13300.0
2022-10-04 15:10:00,78.41,78.56,78.29,78.47,24956.0,71.6938,71.8309,71.584,71.7486,24956.0
2022-10-04 15:20:00,78.5,78.64,78.4,78.63,26028.0,71.776,71.904,71.6846,71.8949,26028.0
2022-10-04 15:30:00,78.62,78.86,78.45,78.76,29116.0,71.8858,72.1052,71.7303,72.0138,29116.0
2022-10-04 15:40:00,78.78,78.88,78.74,78.85,34186.0,72.0321,72.1235,71.9955,72.0961,34186.0
2022-10-04 15:50:00,78.87,79.05,78.76,78.85,226150.0,72.1143,72.2789,72.0138,72.0961,226150.0
2022-10-05 09:30:00,77.67,78.08,77.52,77.61,48444.0,71.0171,71.392,70.88,70.9623,48444.0
2022-10-05 09:40:00,77.58,77.75,77.24,77.39,18712.0,70.9348,71.0903,70.624,70.7611,18712.0
2022-10-05 09:50:00,77.42,77.54,77.14,77.33,17188.0,70.7885,70.8983,70.5325,70.7063,17188.0
2022-10-05 10:00:00,77.31,77.35,76.92,76.92,20254.0,70.688,70.7245,70.3314,70.3314,20254.0
2022-10-05 10:10:00,76.81,76.91,76.42,76.51,121942.0,70.2308,70.3222,69.8742,69.9565,121942.0
2022-10-05 10:20:00,76.47,76.65,76.44,76.55,67332.0,69.9199,70.0845,69.8925,69.9931,67332.0
2022-10-05 10:30:00,76.55,76.58,76.34,76.44,28392.0,69.9931,70.0205,69.8011,69.8925,28392.0
2022-10-05 10:40:00,76.45,76.66,76.45,76.61,11714.0,69.9016,70.0936,69.9016,70.0479,11714.0
2022-10-05 10:50:00,76.66,76.72,76.54,76.64,11534.0,70.0936,70.1485,69.9839,70.0754,11534.0
2022-10-05 11:00:00,76.72,76.83,76.5,76.61,97274.0,70.1485,70.2491,69.9474,70.0479,97274.0
2022-10-05 11:10:00,76.53,76.79,76.53,76.79,6660.0,69.9748,70.2125,69.9748,70.2125,6660.0
2022-10-05 11:20:00,76.73,76.74,76.57,76.59,16334.0,70.1577,70.1668,70.0114,70.0296,16334.0
2022-10-05 11:30:00,76.58,76.82,76.58,76.72,13738.0,70.0205,70.2399,70.0205,70.1485,13738.0
2022-10-05 11:40:00,76.72,76.76,76.62,76.68,9836.0,70.1485,70.1851,70.0571,70.1119,9836.0
2022-10-05 11:50:00,76.67,76.83,76.61,76.67,6524.0,70.1028,70.2491,70.0479,70.1028,6524.0
2022-10-05 12:00:00,76.58,76.67,76.5,76.64,12402.0,70.0205,70.1028,69.9474,70.0754,12402.0
2022-10-05 12:10:00,76.68,76.88,76.68,76.78,26298.0,70.1119,70.2948,70.1119,70.2034,26298.0
2022-10-05 12:20:00,76.78,76.84,76.67,76.71,22312.0,70.2034,70.2582,70.1028,70.1394,22312.0
2022-10-05 12:30:00,76.69,76.76,76.61,76.71,14632.0,70.1211,70.1851,70.0479,70.1394,14632.0
2022-10-05 12:40:00,76.69,76.98,76.58,76.97,14372.0,70.1211,70.3862,70.0205,70.3771,14372.0
2022-10-05 12:50:00,76.98,76.99,76.78,76.78,14034.0,70.3862,70.3954,70.2034,70.2034,14034.0
2022-10-05 13:00:00,76.78,76.89,76.74,76.79,25156.0,70.2034,70.3039,70.1668,70.2125,25156.0
2022-10-05 13:10:00,76.79,76.98,76.76,76.94,82852.0,70.2125,70.3862,70.1851,70.3497,82852.0
2022-10-05 13:20:00,76.97,77.06,76.76,76.83,42626.0,70.3771,70.4594,70.1851,70.2491,42626.0
2022-10-05 13:30:00,76.81,76.94,76.77,76.94,15092.0,70.2308,70.3497,70.1942,70.3497,15092.0
2022-10-05 13:40:00,76.93,77.11,76.86,77.02,75754.0,70.3405,70.5051,70.2765,70.4228,75754.0
2022-10-05 13:50:00,77.04,77.08,76.78,76.78,33174.0,70.4411,70.4777,70.2034,70.2034,33174.0
2022-10-05 14:00:00,76.82,76.96,76.76,76.91,24190.0,70.2399,70.368,70.1851,70.3222,24190.0
2022-10-05 14:10:00,76.9,77.11,76.9,77.09,11458.0,70.3131,70.5051,70.3131,70.4868,11458.0
2022-10-05 14:20:00,77.1,77.15,76.85,76.94,79582.0,70.496,70.5417,70.2674,70.3497,79582.0
2022-10-05 14:30:00,76.95,77.05,76.81,77.05,9968.0,70.3588,70.4502,70.2308,70.4502,9968.0
2022-10-05 14:40:00,77.02,77.21,76.99,77.11,23944.0,70.4228,70.5965,70.3954,70.5051,23944.0
2022-10-05 14:50:00,77.11,77.19,77.04,77.07,35370.0,70.5051,70.5783,70.4411,70.4685,35370.0
2022-10-05 15:00:00,77.13,77.29,77.11,77.29,51500.0,70.5234,70.6697,70.5051,70.6697,51500.0
2022-10-05 15:10:00,77.31,77.38,77.21,77.35,19006.0,70.688,70.752,70.5965,70.7245,19006.0
2022-10-05 15:20:00,77.33,77.33,77.18,77.26,32466.0,70.7063,70.7063,70.5691,70.6423,32466.0
2022-10-05 15:30:00,77.27,77.28,76.91,76.91,35526.0,70.6514,70.6605,70.3222,70.3222,35526.0
2022-10-05 15:40:00,76.91,76.92,76.71,76.9,128572.0,70.3222,70.3314,70.1394,70.3131,128572.0
2022-10-05 15:50:00,76.85,76.88,76.6,76.77,479512.0,70.2674,70.2948,70.0388,70.1942,479512.0
2022-10-06 09:30:00,76.29,76.5,75.41,75.75,98494.0,69.7553,69.9474,68.9507,69.2616,98494.0
2022-10-06 09:40:00,75.79,76.26,75.55,75.63,58562.0,69.2982,69.7279,69.0787,69.1519,58562.0
2022-10-06 09:50:00,75.56,75.9,75.24,75.25,144292.0,69.0879,69.3987,68.7953,68.8044,144292.0
2022-10-06 10:00:00,75.2,75.32,74.94,75.1,46888.0,68.7587,68.8684,68.521,68.6673,46888.0
2022-10-06 10:10:00,75.12,75.27,74.9,75.07,95964.0,68.6856,68.8227,68.4844,68.6398,95964.0
2022-10-06 10:20:00,75.14,75.15,74.63,74.81,176004.0,68.7038,68.713,68.2375,68.4021,176004.0
2022-10-06 10:30:00,74.81,75.05,74.67,75.03,44260.0,68.4021,68.6216,68.2741,68.6033,44260.0
2022-10-06 10:40:00,75.04,75.5,75.04,75.5,25460.0,68.6124,69.033,68.6124,69.033,25460.0
2022-10-06 10:50:00,75.51,75.67,75.33,75.57,21292.0,69.0422,69.1884,68.8776,69.097,21292.0
2022-10-06 11:00:00,75.58,75.63,75.24,75.25,81684.0,69.1062,69.1519,68.7953,68.8044,81684.0
2022-10-06 11:10:00,75.25,75.63,75.22,75.58,20430.0,68.8044,69.1519,68.777,69.1062,20430.0
2022-10-06 11:20:00,75.57,75.66,75.52,75.6,16224.0,69.097,69.1793,69.0513,69.1244,16224.0
2022-10-06 11:30:00,75.6,75.64,75.46,75.53,23100.0,69.1244,69.161,68.9964,69.0604,23100.0
2022-10-06 11:40:00,75.51,75.64,75.38,75.42,20936.0,69.0422,69.161,68.9233,68.9599,20936.0
2022-10-06 11:50:00,75.42,75.63,75.19,75.2,121324.0,68.9599,69.1519,68.7496,68.7587,121324.0
2022-10-06 12:00:00,75.2,75.47,75.16,75.41,30158.0,68.7587,69.0056,68.7221,68.9507,30158.0
2022-10-06 12:10:00,75.39,75.39,75.16,75.2,13002.0,68.9324,68.9324,68.7221,68.7587,13002.0
2022-10-06 12:20:00,75.24,75.42,75.24,75.38,13810.0,68.7953,68.9599,68.7953,68.9233,13810.0
2022-10-06 12:30:00,75.36,75.44,75.36,75.39,10822.0,68.905,68.9781,68.905,68.9324,10822.0
2022-10-06 12:40:00,75.39,75.5,75.39,75.44,18324.0,68.9324,69.033,68.9324,68.9781,18324.0
2022-10-06 12:50:00,75.41,75.41,75.26,75.33,11960.0,68.9507,68.9507,68.8136,68.8776,11960.0
2022-10-06 13:00:00,75.37,75.37,75.1,75.13,8890.0,68.9141,68.9141,68.6673,68.6947,8890.0
2022-10-06 13:10:00,75.16,75.36,75.13,75.28,12682.0,68.7221,68.905,68.6947,68.8319,12682.0
2022-10-06 13:20:00,75.3,75.44,75.27,75.35,16692.0,68.8501,68.9781,68.8227,68.8959,16692.0
2022-10-06 13:30:00,75.33,75.35,75.03,75.03,24116.0,68.8776,68.8959,68.6033,68.6033,24116.0
2022-10-06 13:40:00,75.05,75.14,75.02,75.11,12330.0,68.6216,68.7038,68.5941,68.6764,12330.0
2022-10-06 13:50:00,75.1,75.17,75.08,75.11,22588.0,68.6673,68.7313,68.649,68.6764,22588.0
2022-10-06 14:00:00,75.08,75.08,74.96,74.96,17494.0,68.649,68.649,68.5393,68.5393,17494.0
2022-10-06 14:10:00,74.99,75.11,74.95,74.98,14310.0,68.5667,68.6764,68.5301,68.5575,14310.0
2022-10-06 14:20:00,74.95,75.11,74.94,75.11,10910.0,68.5301,68.6764,68.521,68.6764,10910.0
2022-10-06 14:30:00,75.11,75.21,75.08,75.15,14530.0,68.6764,68.7678,68.649,68.713,14530.0
2022-10-06 14:40:00,75.14,75.17,74.91,74.92,15694.0,68.7038,68.7313,68.4935,68.5027,15694.0
2022-10-06 14:50:00,74.89,75.01,74.83,74.89,38992.0,68.4753,68.585,68.4204,68.4753,38992.0
2022-10-06 15:00:00,74.88,74.91,74.82,74.88,15914.0,68.4661,68.4935,68.4113,68.4661,15914.0
2022-10-06 15:10:00,74.89,74.94,74.75,74.84,26966.0,68.4753,68.521,68.3472,68.4295,26966.0
2022-10-06 15:20:00,74.84,74.99,74.81,74.91,37440.0,68.4295,68.5667,68.4021,68.4935,37440.0
2022-10-06 15:30:00,74.93,74.93,74.6,74.64,24148.0,68.5118,68.5118,68.2101,68.2467,24148.0
2022-10-06 15:40:00,74.61,74.75,74.58,74.61,49824.0,68.2192,68.3472,68.1918,68.2192,49824.0
2022-10-06 15:50:00,74.65,74.69,74.33,74.46,207840.0,68.2558,68.2924,67.9632,68.0821,207840.0
2022-10-07 09:30:00,74.46,74.53,73.61,74.08,53632.0,68.0821,68.1461,67.3049,67.7346,53632.0
2022-10-07 09:40:00,74.12,74.14,73.44,73.66,36212.0,67.7712,67.7895,67.1495,67.3506,36212.0
2022-10-07 09:50:00,73.69,74.13,73.63,73.89,49662.0,67.378,67.7804,67.3232,67.5609,49662.0
2022-10-07 10:00:00,73.9,73.9,73.48,73.64,21490.0,67.5701,67.5701,67.186,67.3323,21490.0
2022-10-07 10:10:00,73.61,73.83,73.55,73.75,38118.0,67.3049,67.5061,67.25,67.4329,38118.0
2022-10-07 10:20:00,73.82,74.14,73.82,73.95,26422.0,67.4969,67.7895,67.4969,67.6158,26422.0
2022-10-07 10:30:00,73.89,74.11,73.82,74.03,20080.0,67.5609,67.7621,67.4969,67.6889,20080.0
2022-10-07 10:40:00,74.07,74.27,73.98,74.23,25860.0,67.7255,67.9084,67.6432,67.8718,25860.0
2022-10-07 10:50:00,74.23,74.67,74.17,74.6,40140.0,67.8718,68.2741,67.8169,68.2101,40140.0
2022-10-07 11:00:00,74.63,74.73,74.33,74.39,37508.0,68.2375,68.329,67.9632,68.0181,37508.0
2022-10-07 11:10:00,74.42,74.47,74.24,74.24,40354.0,68.0455,68.0912,67.8809,67.8809,40354.0
2022-10-07 11:20:00,74.23,74.26,74.02,74.11,32404.0,67.8718,67.8992,67.6798,67.7621,32404.0
2022-10-07 11:30:00,74.13,74.15,73.95,74.04,22428.0,67.7804,67.7986,67.6158,67.6981,22428.0
2022-10-07 11:40:00,74.04,74.04,73.83,73.91,16854.0,67.6981,67.6981,67.5061,67.5792,16854.0
2022-10-07 11:50:00,73.89,73.95,73.79,73.86,20452.0,67.5609,67.6158,67.4695,67.5335,20452.0
2022-10-07 12:00:00,73.81,73.86,73.73,73.73,26838.0,67.4878,67.5335,67.4146,67.4146,26838.0
2022-10-07 12:10:00,73.75,73.78,73.61,73.61,20776.0,67.4329,67.4603,67.3049,67.3049,20776.0
2022-10-07 12:20:00,73.61,73.65,73.48,73.61,21834.0,67.3049,67.3415,67.186,67.3049,21834.0
2022-10-07 12:30:00,73.57,73.64,73.48,73.61,49250.0,67.2683,67.3323,67.186,67.3049,49250.0
2022-10-07 12:40:00,73.61,73.61,73.37,73.44,41042.0,67.3049,67.3049,67.0855,67.1495,41042.0
2022-10-07 12:50:00,73.44,73.46,73.33,73.33,13862.0,67.1495,67.1677,67.0489,67.0489,13862.0
2022-10-07 13:00:00,73.32,73.32,73.16,73.19,30588.0,67.0397,67.0397,66.8934,66.9209,30588.0
2022-10-07 13:10:00,73.2,73.36,73.19,73.35,14444.0,66.93,67.0763,66.9209,67.0672,14444.0
2022-10-07 13:20:00,73.34,73.46,73.29,73.44,13410.0,67.058,67.1677,67.0123,67.1495,13410.0
2022-10-07 13:30:00,73.42,73.47,73.33,73.39,19322.0,67.1312,67.1769,67.0489,67.1037,19322.0
2022-10-07 13:40:00,73.4,73.42,73.26,73.29,39870.0,67.1129,67.1312,66.9849,67.0123,39870.0
2022-10-07 13:50:00,73.3,73.39,73.22,73.29,22906.0,67.0215,67.1037,66.9483,67.0123,22906.0
2022-10-07 14:00:00,73.29,73.39,73.26,73.28,21408.0,67.0123,67.1037,66.9849,67.0032,21408.0
2022-10-07 14:10:00,73.27,73.35,73.17,73.22,28884.0,66.994,67.0672,66.9026,66.9483,28884.0
2022-10-07 14:20:00,73.23,73.25,73.11,73.14,29548.0,66.9574,66.9757,66.8477,66.8752,29548.0
2022-10-07 14:30:00,73.14,73.15,73.03,73.07,29428.0,66.8752,66.8843,66.7746,66.8112,29428.0
2022-10-07 14:40:00,73.09,73.22,73.09,73.2,20210.0,66.8294,66.9483,66.8294,66.93,20210.0
2022-10-07 14:50:00,73.22,73.27,73.14,73.24,39820.0,66.9483,66.994,66.8752,66.9666,39820.0
2022-10-07 15:00:00,73.24,73.33,73.14,73.16,62730.0,66.9666,67.0489,66.8752,66.8934,62730.0
2022-10-07 15:10:00,73.16,73.24,73.14,73.2,20508.0,66.8934,66.9666,66.8752,66.93,20508.0
2022-10-07 15:20:00,73.19,73.24,72.98,73.0,59530.0,66.9209,66.9666,66.7289,66.7471,59530.0
2022-10-07 15:30:00,72.99,73.2,72.86,73.2,57818.0,66.738,66.93,66.6191,66.93,57818.0
2022-10-07 15:40:00,73.21,73.42,73.17,73.28,54290.0,66.9392,67.1312,66.9026,67.0032,54290.0
2022-10-07 15:50:00,73.33,73.56,73.31,73.5,160970.0,67.0489,67.2592,67.0306,67.2043,160970.0
2022-10-10 09:30:00,73.8,74.64,73.44,74.1,60304.0,67.4786,68.2467,67.1495,67.7529,60304.0
2022-10-10 09:40:00,74.17,74.17,73.66,73.82,251992.0,67.8169,67.8169,67.3506,67.4969,251992.0
2022-10-10 09:50:00,73.98,74.13,73.74,74.02,27848.0,67.6432,67.7804,67.4238,67.6798,27848.0
2022-10-10 10:00:00,74.06,74.11,73.84,73.91,35808.0,67.7164,67.7621,67.5152,67.5792,35808.0
2022-10-10 10:10:00,73.92,74.07,73.8,74.07,58670.0,67.5883,67.7255,67.4786,67.7255,58670.0
2022-10-10 10:20:00,74.13,74.44,74.05,74.33,198824.0,67.7804,68.0638,67.7072,67.9632,198824.0
2022-10-10 10:30:00,74.31,74.4,73.85,73.96,25698.0,67.9449,68.0272,67.5243,67.6249,25698.0
2022-10-10 10:40:00,73.93,74.1,73.92,73.92,41570.0,67.5975,67.7529,67.5883,67.5883,41570.0
2022-10-10 10:50:00,73.9,74.16,73.89,74.1,19054.0,67.5701,67.8078,67.5609,67.7529,19054.0
2022-10-10 11:00:00,74.07,74.11,73.98,73.99,12682.0,67.7255,67.7621,67.6432,67.6523,12682.0
2022-10-10 11:10:00,73.98,74.17,73.91,74.17,22850.0,67.6432,67.8169,67.5792,67.8169,22850.0
2022-10-10 11:20:00,74.17,74.35,74.11,74.17,15376.0,67.8169,67.9815,67.7621,67.8169,15376.0
2022-10-10 11:30:00,74.17,74.24,74.0,74.02,12226.0,67.8169,67.8809,67.6615,67.6798,12226.0
2022-10-10 11:40:00,74.0,74.17,73.99,74.05,21688.0,67.6615,67.8169,67.6523,67.7072,21688.0
2022-10-10 11:50:00,74.05,74.23,74.05,74.07,32272.0,67.7072,67.8718,67.7072,67.7255,32272.0
2022-10-10 12:00:00,74.06,74.16,73.99,74.03,38048.0,67.7164,67.8078,67.6523,67.6889,38048.0
2022-10-10 12:10:00,74.02,74.06,73.83,73.86,21320.0,67.6798,67.7164,67.5061,67.5335,21320.0
2022-10-10 12:20:00,73.89,73.91,73.82,73.87,20338.0,67.5609,67.5792,67.4969,67.5426,20338.0
2022-10-10 12:30:00,73.85,74.02,73.85,74.02,23046.0,67.5243,67.6798,67.5243,67.6798,23046.0
2022-10-10 12:40:00,74.02,74.04,73.95,74.01,16746.0,67.6798,67.6981,67.6158,67.6706,16746.0
2022-10-10 12:50:00,74.01,74.01,73.86,73.96,43348.0,67.6706,67.6706,67.5335,67.6249,43348.0
2022-10-10 13:00:00,73.92,74.03,73.92,73.97,26360.0,67.5883,67.6889,67.5883,67.6341,26360.0
2022-10-10 13:10:00,73.96,74.1,73.9,73.96,32976.0,67.6249,67.7529,67.5701,67.6249,32976.0
2022-10-10 13:20:00,74.0,74.05,73.94,74.05,20754.0,67.6615,67.7072,67.6066,67.7072,20754.0
2022-10-10 13:30:00,74.04,74.05,73.88,73.94,45770.0,67.6981,67.7072,67.5518,67.6066,45770.0
2022-10-10 13:40:00,73.92,74.11,73.81,74.06,28242.0,67.5883,67.7621,67.4878,67.7164,28242.0
2022-10-10 13:50:00,74.06,74.11,73.93,74.0,14482.0,67.7164,67.7621,67.5975,67.6615,14482.0
2022-10-10 14:00:00,74.03,74.05,73.94,74.03,25226.0,67.6889,67.7072,67.6066,67.6889,25226.0
2022-10-10 14:10:00,74.05,74.08,73.97,73.99,19638.0,67.7072,67.7346,67.6341,67.6523,19638.0
2022-10-10 14:20:00,74.02,74.06,73.96,74.01,29704.0,67.6798,67.7164,67.6249,67.6706,29704.0
2022-10-10 14:30:00,74.0,74.14,73.99,74.11,14960.0,67.6615,67.7895,67.6523,67.7621,14960.0
2022-10-10 14:40:00,74.1,74.13,73.69,73.69,12426.0,67.7529,67.7804,67.378,67.378,12426.0
2022-10-10 14:50:00,73.73,73.79,73.6,73.71,42824.0,67.4146,67.4695,67.2958,67.3963,42824.0
2022-10-10 15:00:00,73.67,73.75,73.62,73.71,22468.0,67.3598,67.4329,67.314,67.3963,22468.0
2022-10-10 15:10:00,73.71,73.84,73.7,73.77,26992.0,67.3963,67.5152,67.3872,67.4512,26992.0
2022-10-10 15:20:00,73.77,73.86,73.7,73.78,67552.0,67.4512,67.5335,67.3872,67.4603,67552.0
2022-10-10 15:30:00,73.79,73.96,73.75,73.91,55214.0,67.4695,67.6249,67.4329,67.5792,55214.0
2022-10-10 15:40:00,73.94,73.94,73.78,73.86,40152.0,67.6066,67.6066,67.4603,67.5335,40152.0
2022-10-10 15:50:00,73.85,73.92,73.58,73.78,219956.0,67.5243,67.5883,67.2775,67.4603,219956.0
2022-10-11 09:30:00,73.25,73.38,72.61,72.73,67120.0,66.9757,67.0946,66.3906,66.5003,67120.0
2022-10-11 09:40:00,72.82,73.11,72.61,72.82,54988.0,66.5826,66.8477,66.3906,66.5826,54988.0
2022-10-11 09:50:00,72.81,73.11,72.8,72.94,20312.0,66.5734,66.8477,66.5643,66.6923,20312.0
2022-10-11 10:00:00,72.92,72.96,72.64,72.72,34410.0,66.674,66.7106,66.418,66.4911,34410.0
2022-10-11 10:10:00,72.64,72.8,72.57,72.77,52778.0,66.418,66.5643,66.354,66.5368,52778.0
2022-10-11 10:20:00,72.81,72.83,72.61,72.73,42926.0,66.5734,66.5917,66.3906,66.5003,42926.0
2022-10-11 10:30:00,72.7,72.83,72.52,72.83,87442.0,66.4728,66.5917,66.3083,66.5917,87442.0
2022-10-11 10:40:00,72.87,73.02,72.83,72.92,18410.0,66.6283,66.7654,66.5917,66.674,18410.0
2022-10-11 10:50:00,72.96,73.02,72.78,72.88,23064.0,66.7106,66.7654,66.546,66.6374,23064.0
2022-10-11 11:00:00,72.82,73.15,72.79,73.1,27850.0,66.5826,66.8843,66.5551,66.8386,27850.0
2022-10-11 11:10:00,73.06,73.32,73.02,73.25,15630.0,66.802,67.0397,66.7654,66.9757,15630.0
2022-10-11 11:20:00,73.25,73.33,73.14,73.17,74196.0,66.9757,67.0489,66.8752,66.9026,74196.0
2022-10-11 11:30:00,73.17,73.33,73.17,73.29,36008.0,66.9026,67.0489,66.9026,67.0123,36008.0
2022-10-11 11:40:00,73.33,73.5,73.31,73.5,11386.0,67.0489,67.2043,67.0306,67.2043,11386.0
2022-10-11 11:50:00,73.51,73.52,73.37,73.43,12870.0,67.2135,67.2226,67.0855,67.1403,12870.0
2022-10-11 12:00:00,73.39,73.39,73.25,73.33,17354.0,67.1037,67.1037,66.9757,67.0489,17354.0
2022-10-11 12:10:00,73.32,73.49,73.3,73.48,13656.0,67.0397,67.1952,67.0215,67.186,13656.0
2022-10-11 12:20:00,73.52,73.65,73.48,73.61,20092.0,67.2226,67.3415,67.186,67.3049,20092.0
2022-10-11 12:30:00,73.61,73.76,73.61,73.67,32252.0,67.3049,67.442,67.3049,67.3598,32252.0
2022-10-11 12:40:00,73.64,73.92,73.62,73.87,69166.0,67.3323,67.5883,67.314,67.5426,69166.0
2022-10-11 12:50:00,73.89,73.96,73.78,73.83,15348.0,67.5609,67.6249,67.4603,67.5061,15348.0
2022-10-11 13:00:00,73.87,73.97,73.8,73.89,46036.0,67.5426,67.6341,67.4786,67.5609,46036.0
2022-10-11 13:10:00,73.85,74.07,73.85,74.03,21780.0,67.5243,67.7255,67.5243,67.6889,21780.0
2022-10-11 13:20:00,74.03,74.3,74.0,74.25,30332.0,67.6889,67.9358,67.6615,67.8901,30332.0
2022-10-11 13:30:00,74.27,74.33,74.17,74.29,17480.0,67.9084,67.9632,67.8169,67.9267,17480.0
2022-10-11 13:40:00,74.33,74.38,74.27,74.28,10228.0,67.9632,68.0089,67.9084,67.9175,10228.0
2022-10-11 13:50:00,74.28,74.33,74.25,74.3,13020.0,67.9175,67.9632,67.8901,67.9358,13020.0
2022-10-11 14:00:00,74.27,74.38,74.19,74.19,39942.0,67.9084,68.0089,67.8352,67.8352,39942.0
2022-10-11 14:10:00,74.17,74.19,73.98,74.08,108822.0,67.8169,67.8352,67.6432,67.7346,108822.0
2022-10-11 14:20:00,74.07,74.22,74.05,74.13,8616.0,67.7255,67.8626,67.7072,67.7804,8616.0
2022-10-11 14:30:00,74.2,74.33,74.17,74.28,16316.0,67.8444,67.9632,67.8169,67.9175,16316.0
2022-10-11 14:40:00,74.28,74.29,73.79,73.9,62682.0,67.9175,67.9267,67.4695,67.5701,62682.0
2022-10-11 14:50:00,73.91,73.91,73.42,73.51,53694.0,67.5792,67.5792,67.1312,67.2135,53694.0
2022-10-11 15:00:00,73.48,73.57,73.42,73.51,83214.0,67.186,67.2683,67.1312,67.2135,83214.0
2022-10-11 15:10:00,73.54,73.54,73.36,73.5,48780.0,67.2409,67.2409,67.0763,67.2043,48780.0
2022-10-11 15:20:00,73.51,73.63,73.42,73.46,42484.0,67.2135,67.3232,67.1312,67.1677,42484.0
2022-10-11 15:30:00,73.49,73.71,73.36,73.68,53672.0,67.1952,67.3963,67.0763,67.3689,53672.0
2022-10-11 15:40:00,73.69,73.72,73.57,73.71,56706.0,67.378,67.4055,67.2683,67.3963,56706.0
2022-10-11 15:50:00,73.68,73.68,73.44,73.51,207812.0,67.3689,67.3689,67.1495,67.2135,207812.0
2022-10-12 09:30:00,73.22,73.29,72.89,73.11,39792.0,66.9483,67.0123,66.6466,66.8477,39792.0
2022-10-12 09:40:00,73.06,73.4,73.06,73.13,9586.0,66.802,67.1129,66.802,66.866,9586.0
2022-10-12 09:50:00,73.16,73.21,72.89,72.93,10028.0,66.8934,66.9392,66.6466,66.6831,10028.0
2022-10-12 10:00:00,72.93,72.99,72.71,72.87,27696.0,66.6831,66.738,66.482,66.6283,27696.0
2022-10-12 10:10:00,72.83,72.83,72.47,72.61,31246.0,66.5917,66.5917,66.2625,66.3906,31246.0
2022-10-12 10:20:00,72.58,72.7,72.38,72.57,15214.0,66.3631,66.4728,66.1803,66.354,15214.0
2022-10-12 10:30:00,72.52,72.74,72.52,72.62,46620.0,66.3083,66.5094,66.3083,66.3997,46620.0
2022-10-12 10:40:00,72.65,72.75,72.55,72.55,42664.0,66.4271,66.5186,66.3357,66.3357,42664.0
2022-10-12 10:50:00,72.58,72.64,72.45,72.52,51896.0,66.3631,66.418,66.2443,66.3083,51896.0
2022-10-12 11:00:00,72.53,72.56,72.2,72.22,74640.0,66.3174,66.3448,66.0157,66.034,74640.0
2022-10-12 11:10:00,72.23,72.29,72.08,72.21,92984.0,66.0431,66.098,65.906,66.0248,92984.0
2022-10-12 11:20:00,72.17,72.18,71.98,72.17,31822.0,65.9882,65.9974,65.8145,65.9882,31822.0
2022-10-12 11:30:00,72.17,72.28,71.96,71.97,42210.0,65.9882,66.0888,65.7962,65.8054,42210.0
2022-10-12 11:40:00,71.97,72.06,71.86,71.92,21450.0,65.8054,65.8877,65.7048,65.7597,21450.0
2022-10-12 11:50:00,71.92,72.04,71.92,71.96,24598.0,65.7597,65.8694,65.7597,65.7962,24598.0
2022-10-12 12:00:00,71.95,72.01,71.88,71.89,72110.0,65.7871,65.8419,65.7231,65.7322,72110.0
2022-10-12 12:10:00,71.91,71.92,71.75,71.88,88222.0,65.7505,65.7597,65.6042,65.7231,88222.0
2022-10-12 12:20:00,71.88,71.88,71.59,71.63,18484.0,65.7231,65.7231,65.4579,65.4945,18484.0
2022-10-12 12:30:00,71.61,71.66,71.46,71.5,41350.0,65.4762,65.5219,65.3391,65.3756,41350.0
2022-10-12 12:40:00,71.48,71.66,71.46,71.52,76144.0,65.3573,65.5219,65.3391,65.3939,76144.0
2022-10-12 12:50:00,71.51,71.59,71.49,71.55,27266.0,65.3848,65.4579,65.3665,65.4213,27266.0
2022-10-12 13:00:00,71.56,71.58,71.32,71.38,78040.0,65.4305,65.4488,65.211,65.2659,78040.0
2022-10-12 13:10:00,71.33,71.44,71.31,71.41,10610.0,65.2202,65.3208,65.2019,65.2933,10610.0
2022-10-12 13:20:00,71.35,71.48,71.33,71.48,15810.0,65.2385,65.3573,65.2202,65.3573,15810.0
2022-10-12 13:30:00,71.45,71.45,71.24,71.36,22398.0,65.3299,65.3299,65.1379,65.2476,22398.0
2022-10-12 13:40:00,71.38,71.39,71.26,71.32,74252.0,65.2659,65.2751,65.1562,65.211,74252.0
2022-10-12 13:50:00,71.32,71.36,71.14,71.26,36996.0,65.211,65.2476,65.0465,65.1562,36996.0
2022-10-12 14:00:00,71.3,71.51,71.25,71.44,23616.0,65.1928,65.3848,65.147,65.3208,23616.0
2022-10-12 14:10:00,71.4,71.6,71.36,71.51,27324.0,65.2842,65.4671,65.2476,65.3848,27324.0
2022-10-12 14:20:00,71.48,71.7,71.45,71.7,15014.0,65.3573,65.5585,65.3299,65.5585,15014.0
2022-10-12 14:30:00,71.66,71.71,71.33,71.34,12568.0,65.5219,65.5676,65.2202,65.2293,12568.0
2022-10-12 14:40:00,71.34,71.45,71.07,71.12,71634.0,65.2293,65.3299,64.9825,65.0282,71634.0
2022-10-12 14:50:00,71.11,71.11,70.95,71.05,14086.0,65.019,65.019,64.8727,64.9642,14086.0
2022-10-12 15:00:00,71.03,71.04,70.86,70.9,45786.0,64.9459,64.955,64.7904,64.827,45786.0
2022-10-12 15:10:00,70.92,70.98,70.79,70.85,72906.0,64.8453,64.9002,64.7264,64.7813,72906.0
2022-10-12 15:20:00,70.85,71.01,70.83,70.83,32942.0,64.7813,64.9276,64.763,64.763,32942.0
2022-10-12 15:30:00,70.85,70.92,70.78,70.78,22732.0,64.7813,64.8453,64.7173,64.7173,22732.0
2022-10-12 15:40:00,70.79,70.91,70.73,70.79,46266.0,64.7264,64.8362,64.6716,64.7264,46266.0
2022-10-12 15:50:00,70.77,70.78,70.29,70.38,382174.0,64.7082,64.7173,64.2693,64.3516,382174.0
2022-10-13 09:30:00,69.35,69.68,68.73,69.02,112778.0,63.4098,63.7115,62.8429,63.1081,112778.0
2022-10-13 09:40:00,69.03,69.08,68.61,68.83,72890.0,63.1172,63.1629,62.7332,62.9343,72890.0
2022-10-13 09:50:00,68.81,69.1,68.52,68.76,56382.0,62.916,63.1812,62.6509,62.8703,56382.0
2022-10-13 10:00:00,68.78,69.09,68.64,68.71,53524.0,62.8886,63.1721,62.7606,62.8246,53524.0
2022-10-13 10:10:00,68.57,68.92,68.41,68.57,34586.0,62.6966,63.0166,62.5503,62.6966,34586.0
2022-10-13 10:20:00,68.59,68.91,68.59,68.82,161130.0,62.7149,63.0075,62.7149,62.9252,161130.0
2022-10-13 10:30:00,68.83,68.83,68.38,68.58,87950.0,62.9343,62.9343,62.5229,62.7057,87950.0
2022-10-13 10:40:00,68.56,68.82,68.56,68.6,47480.0,62.6875,62.9252,62.6875,62.724,47480.0
2022-10-13 10:50:00,68.63,68.65,68.33,68.33,49864.0,62.7515,62.7697,62.4772,62.4772,49864.0
2022-10-13 11:00:00,68.31,68.91,68.27,68.81,45892.0,62.4589,63.0075,62.4223,62.916,45892.0
2022-10-13 11:10:00,68.83,69.31,68.63,69.16,68886.0,62.9343,63.3732,62.7515,63.2361,68886.0
2022-10-13 11:20:00,69.15,69.71,69.08,69.3,100004.0,63.2269,63.739,63.1629,63.3641,100004.0
2022-10-13 11:30:00,69.36,70.07,69.33,69.94,124158.0,63.4189,64.0681,63.3915,63.9493,124158.0
2022-10-13 11:40:00,69.94,70.13,69.63,69.67,122070.0,63.9493,64.123,63.6658,63.7024,122070.0
2022-10-13 11:50:00,69.65,70.11,69.65,70.02,68858.0,63.6841,64.1047,63.6841,64.0224,68858.0
2022-10-13 12:00:00,70.04,70.32,70.03,70.27,76588.0,64.0407,64.2967,64.0315,64.251,76588.0
2022-10-13 12:10:00,70.3,70.31,69.95,70.04,100282.0,64.2784,64.2876,63.9584,64.0407,100282.0
2022-10-13 12:20:00,70.01,70.07,69.8,69.91,131862.0,64.0133,64.0681,63.8212,63.9218,131862.0
2022-10-13 12:30:00,69.92,70.06,69.89,70.01,114788.0,63.931,64.059,63.9035,64.0133,114788.0
2022-10-13 12:40:00,70.01,70.73,70.0,70.62,89018.0,64.0133,64.6716,64.0041,64.571,89018.0
2022-10-13 12:50:00,70.62,70.62,70.36,70.36,36042.0,64.571,64.571,64.3333,64.3333,36042.0
2022-10-13 13:00:00,70.31,70.52,70.27,70.36,91776.0,64.2876,64.4796,64.251,64.3333,91776.0
2022-10-13 13:10:00,70.33,70.48,70.33,70.38,57844.0,64.3058,64.443,64.3058,64.3516,57844.0
2022-10-13 13:20:00,70.39,70.67,70.3,70.58,105774.0,64.3607,64.6167,64.2784,64.5344,105774.0
2022-10-13 13:30:00,70.61,70.87,70.58,70.81,104582.0,64.5619,64.7996,64.5344,64.7447,104582.0
2022-10-13 13:40:00,70.92,71.08,70.64,70.84,85790.0,64.8453,64.9916,64.5893,64.7722,85790.0
2022-10-13 13:50:00,70.92,70.95,70.75,70.81,58912.0,64.8453,64.8727,64.6899,64.7447,58912.0
2022-10-13 14:00:00,70.78,70.96,70.74,70.81,32570.0,64.7173,64.8819,64.6807,64.7447,32570.0
2022-10-13 14:10:00,70.8,70.83,70.69,70.81,69216.0,64.7356,64.763,64.635,64.7447,69216.0
2022-10-13 14:20:00,70.78,70.83,70.55,70.61,38868.0,64.7173,64.763,64.507,64.5619,38868.0
2022-10-13 14:30:00,70.63,70.75,70.58,70.69,39424.0,64.5802,64.6899,64.5344,64.635,39424.0
2022-10-13 14:40:00,70.66,71.08,70.66,71.03,34110.0,64.6076,64.9916,64.6076,64.9459,34110.0
2022-10-13 14:50:00,71.03,71.33,71.0,71.28,73916.0,64.9459,65.2202,64.9185,65.1745,73916.0
2022-10-13 15:00:00,71.28,71.44,71.22,71.39,76996.0,65.1745,65.3208,65.1196,65.2751,76996.0
2022-10-13 15:10:00,71.38,71.54,71.33,71.49,84526.0,65.2659,65.4122,65.2202,65.3665,84526.0
2022-10-13 15:20:00,71.5,71.58,71.42,71.53,70844.0,65.3756,65.4488,65.3025,65.4031,70844.0
2022-10-13 15:30:00,71.5,71.5,71.19,71.5,122352.0,65.3756,65.3756,65.0922,65.3756,122352.0
2022-10-13 15:40:00,71.48,71.56,71.39,71.42,114402.0,65.3573,65.4305,65.2751,65.3025,114402.0
2022-10-13 15:50:00,71.42,71.61,71.34,71.52,309138.0,65.3025,65.4762,65.2293,65.3939,309138.0
2022-10-14 09:30:00,72.5,73.21,72.1,72.99,78372.0,66.29,66.9392,65.9242,66.738,78372.0
2022-10-14 09:40:00,73.11,73.14,72.14,72.25,26696.0,66.8477,66.8752,65.9608,66.0614,26696.0
2022-10-14 09:50:00,72.17,72.54,72.03,72.5,133504.0,65.9882,66.3265,65.8602,66.29,133504.0
2022-10-14 10:00:00,72.41,72.43,71.53,71.61,63050.0,66.2077,66.226,65.4031,65.4762,63050.0
2022-10-14 10:10:00,71.57,71.72,71.22,71.28,51884.0,65.4396,65.5768,65.1196,65.1745,51884.0
2022-10-14 10:20:00,71.23,71.33,70.7,71.3,33342.0,65.1288,65.2202,64.6442,65.1928,33342.0
2022-10-14 10:30:00,71.31,71.48,71.1,71.45,44554.0,65.2019,65.3573,65.0099,65.3299,44554.0
2022-10-14 10:40:00,71.48,71.53,71.16,71.28,23870.0,65.3573,65.4031,65.0648,65.1745,23870.0
2022-10-14 10:50:00,71.22,71.49,71.18,71.36,18936.0,65.1196,65.3665,65.083,65.2476,18936.0
2022-10-14 11:00:00,71.42,71.58,71.13,71.35,43340.0,65.3025,65.4488,65.0373,65.2385,43340.0
2022-10-14 11:10:00,71.32,71.32,70.92,70.94,50278.0,65.211,65.211,64.8453,64.8636,50278.0
2022-10-14 11:20:00,70.99,71.09,70.97,71.07,27322.0,64.9093,65.0007,64.891,64.9825,27322.0
2022-10-14 11:30:00,71.08,71.08,70.65,70.8,76892.0,64.9916,64.9916,64.5984,64.7356,76892.0
2022-10-14 11:40:00,70.84,70.92,70.63,70.69,51406.0,64.7722,64.8453,64.5802,64.635,51406.0
2022-10-14 11:50:00,70.74,70.83,70.64,70.71,45508.0,64.6807,64.763,64.5893,64.6533,45508.0
2022-10-14 12:00:00,70.7,71.0,70.67,70.74,28750.0,64.6442,64.9185,64.6167,64.6807,28750.0
2022-10-14 12:10:00,70.71,70.88,70.56,70.86,75664.0,64.6533,64.8087,64.5161,64.7904,75664.0
2022-10-14 12:20:00,70.83,71.0,70.79,71.0,28574.0,64.763,64.9185,64.7264,64.9185,28574.0
2022-10-14 12:30:00,71.06,71.13,70.93,71.13,9342.0,64.9733,65.0373,64.8545,65.0373,9342.0
2022-10-14 12:40:00,71.1,71.21,71.02,71.02,12872.0,65.0099,65.1105,64.9367,64.9367,12872.0
2022-10-14 12:50:00,71.02,71.03,70.89,70.99,26682.0,64.9367,64.9459,64.8179,64.9093,26682.0
2022-10-14 13:00:00,70.97,71.1,70.83,70.94,18872.0,64.891,65.0099,64.763,64.8636,18872.0
2022-10-14 13:10:00,70.95,71.03,70.89,70.97,35390.0,64.8727,64.9459,64.8179,64.891,35390.0
2022-10-14 13:20:00,70.94,71.06,70.88,71.06,10824.0,64.8636,64.9733,64.8087,64.9733,10824.0
2022-10-14 13:30:00,71.05,71.15,70.99,71.08,15260.0,64.9642,65.0556,64.9093,64.9916,15260.0
2022-10-14 13:40:00,71.05,71.13,70.98,71.1,25464.0,64.9642,65.0373,64.9002,65.0099,25464.0
2022-10-14 13:50:00,71.07,71.1,70.86,70.93,47570.0,64.9825,65.0099,64.7904,64.8545,47570.0
2022-10-14 14:00:00,70.96,71.01,70.81,70.94,36776.0,64.8819,64.9276,64.7447,64.8636,36776.0
2022-10-14 14:10:00,70.91,70.94,70.66,70.72,52228.0,64.8362,64.8636,64.6076,64.6624,52228.0
2022-10-14 14:20:00,70.72,70.95,70.72,70.94,34034.0,64.6624,64.8727,64.6624,64.8636,34034.0
2022-10-14 14:30:00,70.92,70.97,70.8,70.92,56654.0,64.8453,64.891,64.7356,64.8453,56654.0
2022-10-14 14:40:00,70.85,70.95,70.76,70.9,25566.0,64.7813,64.8727,64.699,64.827,25566.0
2022-10-14 14:50:00,70.86,70.95,70.8,70.9,25292.0,64.7904,64.8727,64.7356,64.827,25292.0
2022-10-14 15:00:00,70.94,71.04,70.8,70.88,59128.0,64.8636,64.955,64.7356,64.8087,59128.0
2022-10-14 15:10:00,70.88,70.88,70.61,70.73,38044.0,64.8087,64.8087,64.5619,64.6716,38044.0
2022-10-14 15:20:00,70.69,71.05,70.66,71.02,38598.0,64.635,64.9642,64.6076,64.9367,38598.0
2022-10-14 15:30:00,71.05,71.14,70.91,70.91,99842.0,64.9642,65.0465,64.8362,64.8362,99842.0
2022-10-14 15:40:00,70.92,71.0,70.83,70.92,42328.0,64.8453,64.9185,64.763,64.8453,42328.0
2022-10-14 15:50:00,70.94,71.08,70.7,70.84,253434.0,64.8636,64.9916,64.6442,64.7722,253434.0
2022-10-17 09:30:00,72.01,72.72,71.95,72.24,74582.0,65.8419,66.4911,65.7871,66.0522,74582.0
2022-10-17 09:40:00,72.24,72.41,71.99,72.27,44924.0,66.0522,66.2077,65.8237,66.0797,44924.0
2022-10-17 09:50:00,72.29,72.31,71.77,71.82,32848.0,66.098,66.1162,65.6225,65.6682,32848.0
2022-10-17 10:00:00,71.82,72.19,71.8,72.14,36718.0,65.6682,66.0065,65.6499,65.9608,36718.0
2022-10-17 10:10:00,72.15,72.59,72.11,72.51,24588.0,65.97,66.3723,65.9334,66.2991,24588.0
2022-10-17 10:20:00,72.56,72.71,72.33,72.44,113726.0,66.3448,66.482,66.1345,66.2351,113726.0
2022-10-17 10:30:00,72.47,72.78,72.38,72.74,24386.0,66.2625,66.546,66.1803,66.5094,24386.0
2022-10-17 10:40:00,72.75,72.95,72.74,72.92,26552.0,66.5186,66.7014,66.5094,66.674,26552.0
2022-10-17 10:50:00,72.91,73.08,72.79,72.95,33232.0,66.6649,66.8203,66.5551,66.7014,33232.0
2022-10-17 11:00:00,72.93,73.12,72.82,72.83,33094.0,66.6831,66.8569,66.5826,66.5917,33094.0
2022-10-17 11:10:00,72.86,72.86,72.64,72.78,20138.0,66.6191,66.6191,66.418,66.546,20138.0
2022-10-17 11:20:00,72.75,73.01,72.72,73.01,21596.0,66.5186,66.7563,66.4911,66.7563,21596.0
2022-10-17 11:30:00,72.98,73.01,72.78,72.83,14586.0,66.7289,66.7563,66.546,66.5917,14586.0
2022-10-17 11:40:00,72.84,72.91,72.69,72.74,11422.0,66.6009,66.6649,66.4637,66.5094,11422.0
2022-10-17 11:50:00,72.76,72.94,72.7,72.88,12918.0,66.5277,66.6923,66.4728,66.6374,12918.0
2022-10-17 12:00:00,72.88,73.07,72.87,73.03,19756.0,66.6374,66.8112,66.6283,66.7746,19756.0
2022-10-17 12:10:00,73.05,73.05,72.86,72.96,21360.0,66.7929,66.7929,66.6191,66.7106,21360.0
2022-10-17 12:20:00,72.94,72.94,72.74,72.82,24130.0,66.6923,66.6923,66.5094,66.5826,24130.0
2022-10-17 12:30:00,72.83,72.83,72.57,72.7,19156.0,66.5917,66.5917,66.354,66.4728,19156.0
2022-10-17 12:40:00,72.69,72.73,72.33,72.41,20888.0,66.4637,66.5003,66.1345,66.2077,20888.0
2022-10-17 12:50:00,72.42,72.63,72.39,72.63,14858.0,66.2168,66.4088,66.1894,66.4088,14858.0
2022-10-17 13:00:00,72.59,72.69,72.43,72.61,22806.0,66.3723,66.4637,66.226,66.3906,22806.0
2022-10-17 13:10:00,72.56,72.62,72.51,72.51,14010.0,66.3448,66.3997,66.2991,66.2991,14010.0
2022-10-17 13:20:00,72.55,72.71,72.54,72.67,19668.0,66.3357,66.482,66.3265,66.4454,19668.0
2022-10-17 13:30:00,72.71,72.86,72.69,72.82,28388.0,66.482,66.6191,66.4637,66.5826,28388.0
2022-10-17 13:40:00,72.82,72.99,72.8,72.91,31082.0,66.5826,66.738,66.5643,66.6649,31082.0
2022-10-17 13:50:00,72.91,72.93,72.75,72.8,15528.0,66.6649,66.6831,66.5186,66.5643,15528.0
2022-10-17 14:00:00,72.8,72.87,72.71,72.76,28164.0,66.5643,66.6283,66.482,66.5277,28164.0
2022-10-17 14:10:00,72.73,72.73,72.48,72.56,22604.0,66.5003,66.5003,66.2717,66.3448,22604.0
2022-10-17 14:20:00,72.63,72.63,72.38,72.44,19094.0,66.4088,66.4088,66.1803,66.2351,19094.0
2022-10-17 14:30:00,72.46,72.6,72.44,72.6,18824.0,66.2534,66.3814,66.2351,66.3814,18824.0
2022-10-17 14:40:00,72.56,72.63,72.53,72.57,14456.0,66.3448,66.4088,66.3174,66.354,14456.0
2022-10-17 14:50:00,72.54,72.6,72.48,72.48,19422.0,66.3265,66.3814,66.2717,66.2717,19422.0
2022-10-17 15:00:00,72.49,72.49,72.34,72.4,22508.0,66.2808,66.2808,66.1437,66.1985,22508.0
2022-10-17 15:10:00,72.39,72.44,72.36,72.43,19500.0,66.1894,66.2351,66.162,66.226,19500.0
2022-10-17 15:20:00,72.46,72.5,72.39,72.48,22662.0,66.2534,66.29,66.1894,66.2717,22662.0
2022-10-17 15:30:00,72.48,72.51,72.35,72.37,32984.0,66.2717,66.2991,66.1528,66.1711,32984.0
2022-10-17 15:40:00,72.35,72.42,72.31,72.41,73544.0,66.1528,66.2168,66.1162,66.2077,73544.0
2022-10-17 15:50:00,72.41,72.58,72.36,72.44,219786.0,66.2077,66.3631,66.162,66.2351,219786.0
2022-10-18 09:30:00,73.79,74.21,73.64,73.64,57892.0,67.4695,67.8535,67.3323,67.3323,57892.0
2022-10-18 09:40:00,73.71,73.79,73.3,73.44,40668.0,67.3963,67.4695,67.0215,67.1495,40668.0
2022-10-18 09:50:00,73.48,73.61,73.12,73.52,33012.0,67.186,67.3049,66.8569,67.2226,33012.0
2022-10-18 10:00:00,73.61,73.75,73.53,73.58,37996.0,67.3049,67.4329,67.2317,67.2775,37996.0
2022-10-18 10:10:00,73.58,73.7,73.31,73.47,33612.0,67.2775,67.3872,67.0306,67.1769,33612.0
2022-10-18 10:20:00,73.42,73.51,73.1,73.27,10824.0,67.1312,67.2135,66.8386,66.994,10824.0
2022-10-18 10:30:00,73.28,73.3,72.95,72.97,27022.0,67.0032,67.0215,66.7014,66.7197,27022.0
2022-10-18 10:40:00,72.97,73.17,72.88,73.05,19930.0,66.7197,66.9026,66.6374,66.7929,19930.0
2022-10-18 10:50:00,73.03,73.03,72.82,72.82,18120.0,66.7746,66.7746,66.5826,66.5826,18120.0
2022-10-18 11:00:00,72.78,72.99,72.72,72.74,13876.0,66.546,66.738,66.4911,66.5094,13876.0
2022-10-18 11:10:00,72.71,72.77,72.58,72.72,23616.0,66.482,66.5368,66.3631,66.4911,23616.0
2022-10-18 11:20:00,72.72,72.76,72.56,72.62,27980.0,66.4911,66.5277,66.3448,66.3997,27980.0
2022-10-18 11:30:00,72.61,72.7,72.48,72.61,54462.0,66.3906,66.4728,66.2717,66.3906,54462.0
2022-10-18 11:40:00,72.61,72.64,72.41,72.48,17094.0,66.3906,66.418,66.2077,66.2717,17094.0
2022-10-18 11:50:00,72.42,72.51,72.37,72.44,18786.0,66.2168,66.2991,66.1711,66.2351,18786.0
2022-10-18 12:00:00,72.43,72.7,72.41,72.66,21696.0,66.226,66.4728,66.2077,66.4363,21696.0
2022-10-18 12:10:00,72.61,72.89,72.6,72.89,34486.0,66.3906,66.6466,66.3814,66.6466,34486.0
2022-10-18 12:20:00,72.92,72.98,72.82,72.85,16762.0,66.674,66.7289,66.5826,66.61,16762.0
2022-10-18 12:30:00,72.86,73.02,72.77,72.96,15784.0,66.6191,66.7654,66.5368,66.7106,15784.0
2022-10-18 12:40:00,72.99,73.04,72.86,72.95,21610.0,66.738,66.7837,66.6191,66.7014,21610.0
2022-10-18 12:50:00,72.95,72.98,72.66,72.74,23296.0,66.7014,66.7289,66.4363,66.5094,23296.0
2022-10-18 13:00:00,72.71,72.78,72.58,72.75,45582.0,66.482,66.546,66.3631,66.5186,45582.0
2022-10-18 13:10:00,72.72,72.82,72.63,72.75,37772.0,66.4911,66.5826,66.4088,66.5186,37772.0
2022-10-18 13:20:00,72.77,72.81,72.67,72.79,47064.0,66.5368,66.5734,66.4454,66.5551,47064.0
2022-10-18 13:30:00,72.81,73.02,72.78,72.89,19390.0,66.5734,66.7654,66.546,66.6466,19390.0
2022-10-18 13:40:00,72.89,72.91,72.67,72.73,26440.0,66.6466,66.6649,66.4454,66.5003,26440.0
2022-10-18 13:50:00,72.74,72.91,72.74,72.89,14536.0,66.5094,66.6649,66.5094,66.6466,14536.0
2022-10-18 14:00:00,72.87,72.96,72.76,72.76,20802.0,66.6283,66.7106,66.5277,66.5277,20802.0
2022-10-18 14:10:00,72.8,72.85,72.77,72.77,18136.0,66.5643,66.61,66.5368,66.5368,18136.0
2022-10-18 14:20:00,72.76,72.97,72.69,72.95,49454.0,66.5277,66.7197,66.4637,66.7014,49454.0
2022-10-18 14:30:00,72.97,72.97,72.74,72.76,16748.0,66.7197,66.7197,66.5094,66.5277,16748.0
2022-10-18 14:40:00,72.8,72.8,72.55,72.67,28026.0,66.5643,66.5643,66.3357,66.4454,28026.0
2022-10-18 14:50:00,72.65,72.75,72.58,72.73,15682.0,66.4271,66.5186,66.3631,66.5003,15682.0
2022-10-18 15:00:00,72.7,72.78,72.64,72.69,20862.0,66.4728,66.546,66.418,66.4637,20862.0
2022-10-18 15:10:00,72.67,72.7,72.39,72.48,34654.0,66.4454,66.4728,66.1894,66.2717,34654.0
2022-10-18 15:20:00,72.51,72.63,72.5,72.56,37020.0,66.2991,66.4088,66.29,66.3448,37020.0
2022-10-18 15:30:00,72.53,72.6,72.42,72.5,192220.0,66.3174,66.3814,66.2168,66.29,192220.0
2022-10-18 15:40:00,72.52,72.6,72.46,72.49,80300.0,66.3083,66.3814,66.2534,66.2808,80300.0
2022-10-18 15:50:00,72.49,72.71,72.39,72.71,229386.0,66.2808,66.482,66.1894,66.482,229386.0
2022-10-19 09:30:00,71.56,71.95,71.22,71.6,41038.0,65.4305,65.7871,65.1196,65.4671,41038.0
2022-10-19 09:40:00,71.58,71.91,71.57,71.61,10374.0,65.4488,65.7505,65.4396,65.4762,10374.0
2022-10-19 09:50:00,71.66,71.86,71.65,71.8,8664.0,65.5219,65.7048,65.5128,65.6499,8664.0
2022-10-19 10:00:00,71.81,72.0,71.72,71.89,19820.0,65.6591,65.8328,65.5768,65.7322,19820.0
2022-10-19 10:10:00,71.83,72.23,71.83,72.11,12776.0,65.6774,66.0431,65.6774,65.9334,12776.0
2022-10-19 10:20:00,72.16,72.33,72.1,72.15,14750.0,65.9791,66.1345,65.9242,65.97,14750.0
2022-10-19 10:30:00,72.15,72.26,72.14,72.16,5458.0,65.97,66.0705,65.9608,65.9791,5458.0
2022-10-19 10:40:00,72.14,72.14,71.96,72.03,9156.0,65.9608,65.9608,65.7962,65.8602,9156.0
2022-10-19 10:50:00,72.02,72.02,71.75,71.9,9104.0,65.8511,65.8511,65.6042,65.7414,9104.0
2022-10-19 11:00:00,71.88,71.99,71.74,71.83,20462.0,65.7231,65.8237,65.5951,65.6774,20462.0
2022-10-19 11:10:00,71.83,72.03,71.83,72.03,16122.0,65.6774,65.8602,65.6774,65.8602,16122.0
2022-10-19 11:20:00,71.99,71.99,71.77,71.88,11878.0,65.8237,65.8237,65.6225,65.7231,11878.0
2022-10-19 11:30:00,71.83,71.87,71.72,71.85,8716.0,65.6774,65.7139,65.5768,65.6957,8716.0
2022-10-19 11:40:00,71.87,71.93,71.83,71.86,9072.0,65.7139,65.7688,65.6774,65.7048,9072.0
2022-10-19 11:50:00,71.89,72.0,71.72,71.77,15644.0,65.7322,65.8328,65.5768,65.6225,15644.0
2022-10-19 12:00:00,71.75,71.75,71.48,71.52,17980.0,65.6042,65.6042,65.3573,65.3939,17980.0
2022-10-19 12:10:00,71.5,71.67,71.49,71.63,31696.0,65.3756,65.5311,65.3665,65.4945,31696.0
2022-10-19 12:20:00,71.64,71.67,71.49,71.6,16540.0,65.5036,65.5311,65.3665,65.4671,16540.0
2022-10-19 12:30:00,71.58,71.6,71.49,71.55,14120.0,65.4488,65.4671,65.3665,65.4213,14120.0
2022-10-19 12:40:00,71.57,71.58,71.38,71.45,28950.0,65.4396,65.4488,65.2659,65.3299,28950.0
2022-10-19 12:50:00,71.46,71.54,71.45,71.5,14424.0,65.3391,65.4122,65.3299,65.3756,14424.0
2022-10-19 13:00:00,71.55,71.55,71.24,71.24,23244.0,65.4213,65.4213,65.1379,65.1379,23244.0
2022-10-19 13:10:00,71.23,71.41,71.23,71.38,18966.0,65.1288,65.2933,65.1288,65.2659,18966.0
2022-10-19 13:20:00,71.42,71.53,71.42,71.49,11822.0,65.3025,65.4031,65.3025,65.3665,11822.0
2022-10-19 13:30:00,71.49,71.6,71.42,71.49,19268.0,65.3665,65.4671,65.3025,65.3665,19268.0
2022-10-19 13:40:00,71.5,71.67,71.5,71.61,10742.0,65.3756,65.5311,65.3756,65.4762,10742.0
2022-10-19 13:50:00,71.6,71.76,71.58,71.76,15548.0,65.4671,65.6134,65.4488,65.6134,15548.0
2022-10-19 14:00:00,71.74,71.89,71.69,71.85,22538.0,65.5951,65.7322,65.5494,65.6957,22538.0
2022-10-19 14:10:00,71.81,71.86,71.74,71.74,19184.0,65.6591,65.7048,65.5951,65.5951,19184.0
2022-10-19 14:20:00,71.75,71.75,71.64,71.68,15056.0,65.6042,65.6042,65.5036,65.5402,15056.0
2022-10-19 14:30:00,71.67,71.75,71.63,71.66,18890.0,65.5311,65.6042,65.4945,65.5219,18890.0
2022-10-19 14:40:00,71.66,71.66,71.5,71.52,19586.0,65.5219,65.5219,65.3756,65.3939,19586.0
2022-10-19 14:50:00,71.5,71.64,71.5,71.55,12938.0,65.3756,65.5036,65.3756,65.4213,12938.0
2022-10-19 15:00:00,71.53,71.61,71.48,71.61,27632.0,65.4031,65.4762,65.3573,65.4762,27632.0
2022-10-19 15:10:00,71.6,71.79,71.56,71.77,53354.0,65.4671,65.6408,65.4305,65.6225,53354.0
2022-10-19 15:20:00,71.79,71.86,71.6,71.69,32420.0,65.6408,65.7048,65.4671,65.5494,32420.0
2022-10-19 15:30:00,71.66,71.82,71.64,71.69,41626.0,65.5219,65.6682,65.5036,65.5494,41626.0
2022-10-19 15:40:00,71.7,71.78,71.63,71.7,59536.0,65.5585,65.6316,65.4945,65.5585,59536.0
2022-10-19 15:50:00,71.68,71.91,71.61,71.89,202054.0,65.5402,65.7505,65.4762,65.7322,202054.0
2022-10-20 09:30:00,71.61,71.62,70.88,71.04,46746.0,65.4762,65.4854,64.8087,64.955,46746.0
2022-10-20 09:40:00,71.03,71.25,70.83,71.11,15954.0,64.9459,65.147,64.763,65.019,15954.0
2022-10-20 09:50:00,71.08,71.23,71.01,71.17,7980.0,64.9916,65.1288,64.9276,65.0739,7980.0
2022-10-20 10:00:00,71.08,71.32,71.01,71.24,43770.0,64.9916,65.211,64.9276,65.1379,43770.0
2022-10-20 10:10:00,71.25,71.42,71.16,71.41,22552.0,65.147,65.3025,65.0648,65.2933,22552.0
2022-10-20 10:20:00,71.41,71.46,71.02,71.07,25766.0,65.2933,65.3391,64.9367,64.9825,25766.0
2022-10-20 10:30:00,71.12,71.13,70.85,70.9,35056.0,65.0282,65.0373,64.7813,64.827,35056.0
2022-10-20 10:40:00,70.92,70.96,70.85,70.92,59316.0,64.8453,64.8819,64.7813,64.8453,59316.0
2022-10-20 10:50:00,70.89,71.01,70.8,70.97,79400.0,64.8179,64.9276,64.7356,64.891,79400.0
2022-10-20 11:00:00,70.98,71.16,70.98,71.11,15578.0,64.9002,65.0648,64.9002,65.019,15578.0
2022-10-20 11:10:00,71.08,71.1,70.66,70.69,34464.0,64.9916,65.0099,64.6076,64.635,34464.0
2022-10-20 11:20:00,70.69,70.86,70.67,70.79,107986.0,64.635,64.7904,64.6167,64.7264,107986.0
2022-10-20 11:30:00,70.78,71.11,70.78,71.07,30628.0,64.7173,65.019,64.7173,64.9825,30628.0
2022-10-20 11:40:00,71.08,71.08,70.86,70.86,23646.0,64.9916,64.9916,64.7904,64.7904,23646.0
2022-10-20 11:50:00,70.89,70.92,70.63,70.71,65638.0,64.8179,64.8453,64.5802,64.6533,65638.0
2022-10-20 12:00:00,70.71,70.78,70.6,70.7,43378.0,64.6533,64.7173,64.5527,64.6442,43378.0
2022-10-20 12:10:00,70.69,70.86,70.66,70.83,23002.0,64.635,64.7904,64.6076,64.763,23002.0
2022-10-20 12:20:00,70.81,70.81,70.59,70.67,28184.0,64.7447,64.7447,64.5436,64.6167,28184.0
2022-10-20 12:30:00,70.66,70.73,70.43,70.51,80348.0,64.6076,64.6716,64.3973,64.4704,80348.0
2022-10-20 12:40:00,70.49,70.5,70.3,70.38,93160.0,64.4521,64.4613,64.2784,64.3516,93160.0
2022-10-20 12:50:00,70.38,70.5,70.34,70.43,26964.0,64.3516,64.4613,64.315,64.3973,26964.0
2022-10-20 13:00:00,70.46,70.46,70.28,70.31,25860.0,64.4247,64.4247,64.2601,64.2876,25860.0
2022-10-20 13:10:00,70.3,70.47,70.29,70.42,46592.0,64.2784,64.4339,64.2693,64.3881,46592.0
2022-10-20 13:20:00,70.47,70.66,70.44,70.6,54570.0,64.4339,64.6076,64.4064,64.5527,54570.0
2022-10-20 13:30:00,70.6,70.6,70.37,70.47,49998.0,64.5527,64.5527,64.3424,64.4339,49998.0
2022-10-20 13:40:00,70.46,70.47,70.22,70.3,44884.0,64.4247,64.4339,64.2053,64.2784,44884.0
2022-10-20 13:50:00,70.28,70.33,70.18,70.23,62412.0,64.2601,64.3058,64.1687,64.2144,62412.0
2022-10-20 14:00:00,70.23,70.25,69.92,70.02,39138.0,64.2144,64.2327,63.931,64.0224,39138.0
2022-10-20 14:10:00,70.04,70.04,69.89,69.98,15522.0,64.0407,64.0407,63.9035,63.9858,15522.0
2022-10-20 14:20:00,70.01,70.05,69.88,69.91,18064.0,64.0133,64.0498,63.8944,63.9218,18064.0
2022-10-20 14:30:00,69.89,69.92,69.81,69.82,15566.0,63.9035,63.931,63.8304,63.8395,15566.0
2022-10-20 14:40:00,69.82,69.91,69.79,69.86,16414.0,63.8395,63.9218,63.8121,63.8761,16414.0
2022-10-20 14:50:00,69.86,70.11,69.83,69.96,31098.0,63.8761,64.1047,63.8487,63.9675,31098.0
2022-10-20 15:00:00,69.94,70.12,69.89,70.1,55350.0,63.9493,64.1138,63.9035,64.0955,55350.0
2022-10-20 15:10:00,70.13,70.14,69.91,69.92,40172.0,64.123,64.1321,63.9218,63.931,40172.0
2022-10-20 15:20:00,69.91,69.91,69.7,69.78,36466.0,63.9218,63.9218,63.7298,63.803,36466.0
2022-10-20 15:30:00,69.77,69.82,69.61,69.64,90210.0,63.7938,63.8395,63.6475,63.6749,90210.0
2022-10-20 15:40:00,69.66,69.83,69.64,69.79,98164.0,63.6932,63.8487,63.6749,63.8121,98164.0
2022-10-20 15:50:00,69.88,70.1,69.82,69.83,259774.0,63.8944,64.0955,63.8395,63.8487,259774.0
2022-10-21 09:30:00,70.33,70.33,69.79,70.16,219696.0,64.3058,64.3058,63.8121,64.1504,219696.0
2022-10-21 09:40:00,70.15,70.5,69.73,70.33,29200.0,64.1413,64.4613,63.7572,64.3058,29200.0
2022-10-21 09:50:00,70.44,70.66,70.33,70.61,32168.0,64.4064,64.6076,64.3058,64.5619,32168.0
2022-10-21 10:00:00,70.62,70.78,70.54,70.78,23986.0,64.571,64.7173,64.4979,64.7173,23986.0
2022-10-21 10:10:00,70.8,70.84,70.64,70.71,14278.0,64.7356,64.7722,64.5893,64.6533,14278.0
2022-10-21 10:20:00,70.71,70.74,70.52,70.53,10686.0,64.6533,64.6807,64.4796,64.4887,10686.0
2022-10-21 10:30:00,70.6,70.83,70.48,70.51,23240.0,64.5527,64.763,64.443,64.4704,23240.0
2022-10-21 10:40:00,70.55,70.7,70.53,70.64,15940.0,64.507,64.6442,64.4887,64.5893,15940.0
2022-10-21 10:50:00,70.69,70.75,70.39,70.4,9986.0,64.635,64.6899,64.3607,64.3699,9986.0
2022-10-21 11:00:00,70.31,70.44,70.27,70.44,22514.0,64.2876,64.4064,64.251,64.4064,22514.0
2022-10-21 11:10:00,70.44,70.75,70.42,70.75,24422.0,64.4064,64.6899,64.3881,64.6899,24422.0
2022-10-21 11:20:00,70.8,71.02,70.76,70.89,8688.0,64.7356,64.9367,64.699,64.8179,8688.0
2022-10-21 11:30:00,71.03,71.17,70.94,70.94,14488.0,64.9459,65.0739,64.8636,64.8636,14488.0
2022-10-21 11:40:00,70.91,71.17,70.91,71.1,24678.0,64.8362,65.0739,64.8362,65.0099,24678.0
2022-10-21 11:50:00,71.14,71.2,71.06,71.18,14036.0,65.0465,65.1013,64.9733,65.083,14036.0
2022-10-21 12:00:00,71.22,71.49,71.22,71.32,14808.0,65.1196,65.3665,65.1196,65.211,14808.0
2022-10-21 12:10:00,71.33,71.35,71.24,71.24,6992.0,65.2202,65.2385,65.1379,65.1379,6992.0
2022-10-21 12:20:00,71.25,71.39,71.2,71.25,12092.0,65.147,65.2751,65.1013,65.147,12092.0
2022-10-21 12:30:00,71.23,71.52,71.2,71.41,59492.0,65.1288,65.3939,65.1013,65.2933,59492.0
2022-10-21 12:40:00,71.43,71.78,71.42,71.78,11730.0,65.3116,65.6316,65.3025,65.6316,11730.0
2022-10-21 12:50:00,71.77,71.77,71.64,71.64,14956.0,65.6225,65.6225,65.5036,65.5036,14956.0
2022-10-21 13:00:00,71.69,71.74,71.56,71.57,17700.0,65.5494,65.5951,65.4305,65.4396,17700.0
2022-10-21 13:10:00,71.57,71.57,71.39,71.55,88584.0,65.4396,65.4396,65.2751,65.4213,88584.0
2022-10-21 13:20:00,71.59,71.59,71.39,71.48,15830.0,65.4579,65.4579,65.2751,65.3573,15830.0
2022-10-21 13:30:00,71.51,71.62,71.47,71.52,39926.0,65.3848,65.4854,65.3482,65.3939,39926.0
2022-10-21 13:40:00,71.53,71.6,71.47,71.58,87542.0,65.4031,65.4671,65.3482,65.4488,87542.0
2022-10-21 13:50:00,71.58,71.64,71.48,71.61,22772.0,65.4488,65.5036,65.3573,65.4762,22772.0
2022-10-21 14:00:00,71.63,71.7,71.58,71.69,12844.0,65.4945,65.5585,65.4488,65.5494,12844.0
2022-10-21 14:10:00,71.67,71.73,71.5,71.55,157166.0,65.5311,65.5859,65.3756,65.4213,157166.0
2022-10-21 14:20:00,71.56,71.6,71.47,71.51,7262.0,65.4305,65.4671,65.3482,65.3848,7262.0
2022-10-21 14:30:00,71.52,71.63,71.43,71.49,32772.0,65.3939,65.4945,65.3116,65.3665,32772.0
2022-10-21 14:40:00,71.5,71.56,71.47,71.52,17462.0,65.3756,65.4305,65.3482,65.3939,17462.0
2022-10-21 14:50:00,71.51,71.64,71.48,71.62,26872.0,65.3848,65.5036,65.3573,65.4854,26872.0
2022-10-21 15:00:00,71.62,71.67,71.58,71.61,33594.0,65.4854,65.5311,65.4488,65.4762,33594.0
2022-10-21 15:10:00,71.6,71.64,71.52,71.55,43588.0,65.4671,65.5036,65.3939,65.4213,43588.0
2022-10-21 15:20:00,71.55,71.67,71.55,71.61,52200.0,65.4213,65.5311,65.4213,65.4762,52200.0
2022-10-21 15:30:00,71.61,71.61,71.41,71.51,44752.0,65.4762,65.4762,65.2933,65.3848,44752.0
2022-10-21 15:40:00,71.52,71.52,71.33,71.42,72288.0,65.3939,65.3939,65.2202,65.3025,72288.0
2022-10-21 15:50:00,71.42,71.45,71.07,71.19,290176.0,65.3025,65.3299,64.9825,65.0922,290176.0
2022-10-24 09:30:00,71.7,72.05,71.49,71.81,52834.0,65.5585,65.8785,65.3665,65.6591,52834.0
2022-10-24 09:40:00,71.79,72.35,71.57,72.27,46906.0,65.6408,66.1528,65.4396,66.0797,46906.0
2022-10-24 09:50:00,72.26,72.48,72.21,72.33,26372.0,66.0705,66.2717,66.0248,66.1345,26372.0
2022-10-24 10:00:00,72.23,72.32,71.58,71.58,69696.0,66.0431,66.1254,65.4488,65.4488,69696.0
2022-10-24 10:10:00,71.57,71.86,71.47,71.52,32542.0,65.4396,65.7048,65.3482,65.3939,32542.0
2022-10-24 10:20:00,71.53,71.63,71.35,71.63,33888.0,65.4031,65.4945,65.2385,65.4945,33888.0
2022-10-24 10:30:00,71.64,71.76,71.49,71.64,35464.0,65.5036,65.6134,65.3665,65.5036,35464.0
2022-10-24 10:40:00,71.66,71.68,71.36,71.45,31412.0,65.5219,65.5402,65.2476,65.3299,31412.0
2022-10-24 10:50:00,71.46,71.67,71.45,71.6,29722.0,65.3391,65.5311,65.3299,65.4671,29722.0
2022-10-24 11:00:00,71.61,71.61,71.45,71.53,15124.0,65.4762,65.4762,65.3299,65.4031,15124.0
2022-10-24 11:10:00,71.5,71.58,71.4,71.43,8252.0,65.3756,65.4488,65.2842,65.3116,8252.0
2022-10-24 11:20:00,71.43,71.58,71.42,71.48,6390.0,65.3116,65.4488,65.3025,65.3573,6390.0
2022-10-24 11:30:00,71.42,71.5,71.31,71.45,18378.0,65.3025,65.3756,65.2019,65.3299,18378.0
2022-10-24 11:40:00,71.47,71.53,71.36,71.48,19980.0,65.3482,65.4031,65.2476,65.3573,19980.0
2022-10-24 11:50:00,71.47,71.84,71.47,71.76,12388.0,65.3482,65.6865,65.3482,65.6134,12388.0
2022-10-24 12:00:00,71.75,71.81,71.7,71.76,11680.0,65.6042,65.6591,65.5585,65.6134,11680.0
2022-10-24 12:10:00,71.75,71.89,71.67,71.89,10146.0,65.6042,65.7322,65.5311,65.7322,10146.0
2022-10-24 12:20:00,71.82,71.95,71.79,71.92,9952.0,65.6682,65.7871,65.6408,65.7597,9952.0
2022-10-24 12:30:00,71.97,72.04,71.92,71.98,11368.0,65.8054,65.8694,65.7597,65.8145,11368.0
2022-10-24 12:40:00,71.97,72.0,71.86,71.94,9124.0,65.8054,65.8328,65.7048,65.7779,9124.0
2022-10-24 12:50:00,71.89,71.94,71.74,71.75,14074.0,65.7322,65.7779,65.5951,65.6042,14074.0
2022-10-24 13:00:00,71.72,71.91,71.72,71.82,12514.0,65.5768,65.7505,65.5768,65.6682,12514.0
2022-10-24 13:10:00,71.81,71.85,71.66,71.7,30002.0,65.6591,65.6957,65.5219,65.5585,30002.0
2022-10-24 13:20:00,71.69,71.81,71.63,71.79,14688.0,65.5494,65.6591,65.4945,65.6408,14688.0
2022-10-24 13:30:00,71.78,71.98,71.74,71.98,14858.0,65.6316,65.8145,65.5951,65.8145,14858.0
2022-10-24 13:40:00,71.98,72.06,71.92,72.0,16196.0,65.8145,65.8877,65.7597,65.8328,16196.0
2022-10-24 13:50:00,71.97,72.02,71.94,71.98,8186.0,65.8054,65.8511,65.7779,65.8145,8186.0
2022-10-24 14:00:00,72.0,72.19,72.0,72.19,19640.0,65.8328,66.0065,65.8328,66.0065,19640.0
2022-10-24 14:10:00,72.18,72.19,72.04,72.08,15658.0,65.9974,66.0065,65.8694,65.906,15658.0
2022-10-24 14:20:00,72.06,72.19,72.0,72.14,18086.0,65.8877,66.0065,65.8328,65.9608,18086.0
2022-10-24 14:30:00,72.14,72.21,72.12,72.17,13326.0,65.9608,66.0248,65.9425,65.9882,13326.0
2022-10-24 14:40:00,72.14,72.39,72.13,72.39,18942.0,65.9608,66.1894,65.9517,66.1894,18942.0
2022-10-24 14:50:00,72.38,72.53,72.34,72.48,21190.0,66.1803,66.3174,66.1437,66.2717,21190.0
2022-10-24 15:00:00,72.46,72.48,72.32,72.33,11100.0,66.2534,66.2717,66.1254,66.1345,11100.0
2022-10-24 15:10:00,72.36,72.36,72.21,72.25,17054.0,66.162,66.162,66.0248,66.0614,17054.0
2022-10-24 15:20:00,72.25,72.31,72.17,72.24,16662.0,66.0614,66.1162,65.9882,66.0522,16662.0
2022-10-24 15:30:00,72.18,72.21,72.09,72.13,14510.0,65.9974,66.0248,65.9151,65.9517,14510.0
2022-10-24 15:40:00,72.11,72.14,72.02,72.12,23746.0,65.9334,65.9608,65.8511,65.9425,23746.0
2022-10-24 15:50:00,72.11,72.12,71.94,72.08,113078.0,65.9334,65.9425,65.7779,65.906,113078.0
2022-10-25 09:30:00,71.95,72.71,71.81,72.48,48932.0,65.7871,66.482,65.6591,66.2717,48932.0
2022-10-25 09:40:00,72.42,72.57,72.32,72.42,20684.0,66.2168,66.354,66.1254,66.2168,20684.0
2022-10-25 09:50:00,72.39,72.51,72.25,72.36,20294.0,66.1894,66.2991,66.0614,66.162,20294.0
2022-10-25 10:00:00,72.36,72.41,72.29,72.36,24574.0,66.162,66.2077,66.098,66.162,24574.0
2022-10-25 10:10:00,72.36,72.92,72.33,72.86,27042.0,66.162,66.674,66.1345,66.6191,27042.0
2022-10-25 10:20:00,72.86,73.11,72.81,73.04,32736.0,66.6191,66.8477,66.5734,66.7837,32736.0
2022-10-25 10:30:00,73.01,73.14,72.94,73.09,21296.0,66.7563,66.8752,66.6923,66.8294,21296.0
2022-10-25 10:40:00,73.08,73.21,73.02,73.19,13800.0,66.8203,66.9392,66.7654,66.9209,13800.0
2022-10-25 10:50:00,73.16,73.21,72.88,72.88,19202.0,66.8934,66.9392,66.6374,66.6374,19202.0
2022-10-25 11:00:00,72.92,72.94,72.76,72.88,11580.0,66.674,66.6923,66.5277,66.6374,11580.0
2022-10-25 11:10:00,72.87,72.94,72.79,72.91,20270.0,66.6283,66.6923,66.5551,66.6649,20270.0
2022-10-25 11:20:00,72.88,73.03,72.83,72.94,13228.0,66.6374,66.7746,66.5917,66.6923,13228.0
2022-10-25 11:30:00,72.96,73.16,72.92,73.13,11032.0,66.7106,66.8934,66.674,66.866,11032.0
2022-10-25 11:40:00,73.14,73.27,73.13,73.19,11782.0,66.8752,66.994,66.866,66.9209,11782.0
2022-10-25 11:50:00,73.21,73.24,73.11,73.13,11642.0,66.9392,66.9666,66.8477,66.866,11642.0
2022-10-25 12:00:00,73.1,73.29,73.1,73.28,13806.0,66.8386,67.0123,66.8386,67.0032,13806.0
2022-10-25 12:10:00,73.26,73.31,73.16,73.28,16810.0,66.9849,67.0306,66.8934,67.0032,16810.0
2022-10-25 12:20:00,73.3,73.32,73.16,73.16,22000.0,67.0215,67.0397,66.8934,66.8934,22000.0
2022-10-25 12:30:00,73.16,73.26,73.03,73.24,129954.0,66.8934,66.9849,66.7746,66.9666,129954.0
2022-10-25 12:40:00,73.24,73.26,73.13,73.18,14400.0,66.9666,66.9849,66.866,66.9117,14400.0
2022-10-25 12:50:00,73.14,73.14,72.98,73.0,16976.0,66.8752,66.8752,66.7289,66.7471,16976.0
2022-10-25 13:00:00,73.0,73.02,72.85,72.94,19260.0,66.7471,66.7654,66.61,66.6923,19260.0
2022-10-25 13:10:00,72.94,73.0,72.86,72.89,18000.0,66.6923,66.7471,66.6191,66.6466,18000.0
2022-10-25 13:20:00,72.91,73.03,72.88,72.96,8346.0,66.6649,66.7746,66.6374,66.7106,8346.0
2022-10-25 13:30:00,72.99,73.14,72.99,73.05,16718.0,66.738,66.8752,66.738,66.7929,16718.0
2022-10-25 13:40:00,72.98,73.03,72.86,72.96,14596.0,66.7289,66.7746,66.6191,66.7106,14596.0
2022-10-25 13:50:00,72.95,72.96,72.86,72.86,4800.0,66.7014,66.7106,66.6191,66.6191,4800.0
2022-10-25 14:00:00,72.89,72.96,72.88,72.88,11944.0,66.6466,66.7106,66.6374,66.6374,11944.0
2022-10-25 14:10:00,72.86,73.06,72.85,73.02,9574.0,66.6191,66.802,66.61,66.7654,9574.0
2022-10-25 14:20:00,73.03,73.05,72.99,73.01,10156.0,66.7746,66.7929,66.738,66.7563,10156.0
2022-10-25 14:30:00,73.02,73.14,72.98,73.11,10938.0,66.7654,66.8752,66.7289,66.8477,10938.0
2022-10-25 14:40:00,73.1,73.1,72.89,72.91,8888.0,66.8386,66.8386,66.6466,66.6649,8888.0
2022-10-25 14:50:00,72.92,72.99,72.92,72.93,21808.0,66.674,66.738,66.674,66.6831,21808.0
2022-10-25 15:00:00,72.94,73.02,72.91,73.02,20074.0,66.6923,66.7654,66.6649,66.7654,20074.0
2022-10-25 15:10:00,73.01,73.07,72.98,73.04,16820.0,66.7563,66.8112,66.7289,66.7837,16820.0
2022-10-25 15:20:00,73.05,73.19,73.01,73.13,16616.0,66.7929,66.9209,66.7563,66.866,16616.0
2022-10-25 15:30:00,73.16,73.25,73.05,73.08,38742.0,66.8934,66.9757,66.7929,66.8203,38742.0
2022-10-25 15:40:00,73.08,73.19,73.01,73.08,46074.0,66.8203,66.9209,66.7563,66.8203,46074.0
2022-10-25 15:50:00,73.1,73.14,72.88,73.11,235424.0,66.8386,66.8752,66.6374,66.8477,235424.0
2022-10-26 09:30:00,73.7,74.1,73.7,73.96,37488.0,67.3872,67.7529,67.3872,67.6249,37488.0
2022-10-26 09:40:00,74.1,74.1,73.33,73.37,18448.0,67.7529,67.7529,67.0489,67.0855,18448.0
2022-10-26 09:50:00,73.41,73.42,72.69,72.81,19194.0,67.122,67.1312,66.4637,66.5734,19194.0
2022-10-26 10:00:00,72.92,73.36,72.91,73.2,8812.0,66.674,67.0763,66.6649,66.93,8812.0
2022-10-26 10:10:00,73.11,73.3,73.11,73.3,6408.0,66.8477,67.0215,66.8477,67.0215,6408.0
2022-10-26 10:20:00,73.31,73.31,73.09,73.22,6700.0,67.0306,67.0306,66.8294,66.9483,6700.0
2022-10-26 10:30:00,73.09,73.19,73.02,73.08,25020.0,66.8294,66.9209,66.7654,66.8203,25020.0
2022-10-26 10:40:00,73.09,73.11,72.98,73.11,16300.0,66.8294,66.8477,66.7289,66.8477,16300.0
2022-10-26 10:50:00,73.11,73.22,73.05,73.19,10790.0,66.8477,66.9483,66.7929,66.9209,10790.0
2022-10-26 11:00:00,73.19,73.36,73.19,73.36,11072.0,66.9209,67.0763,66.9209,67.0763,11072.0
2022-10-26 11:10:00,73.33,73.41,73.31,73.38,24258.0,67.0489,67.122,67.0306,67.0946,24258.0
2022-10-26 11:20:00,73.38,73.53,73.33,73.38,32948.0,67.0946,67.2317,67.0489,67.0946,32948.0
2022-10-26 11:30:00,73.38,73.57,73.37,73.47,13684.0,67.0946,67.2683,67.0855,67.1769,13684.0
2022-10-26 11:40:00,73.5,73.58,73.49,73.54,6378.0,67.2043,67.2775,67.1952,67.2409,6378.0
2022-10-26 11:50:00,73.52,73.57,73.44,73.53,16504.0,67.2226,67.2683,67.1495,67.2317,16504.0
2022-10-26 12:00:00,73.5,73.58,73.5,73.55,5450.0,67.2043,67.2775,67.2043,67.25,5450.0
2022-10-26 12:10:00,73.58,73.59,73.35,73.42,6416.0,67.2775,67.2866,67.0672,67.1312,6416.0
2022-10-26 12:20:00,73.42,73.49,73.36,73.38,12108.0,67.1312,67.1952,67.0763,67.0946,12108.0
2022-10-26 12:30:00,73.38,73.5,73.38,73.46,13304.0,67.0946,67.2043,67.0946,67.1677,13304.0
2022-10-26 12:40:00,73.47,73.51,73.4,73.42,25724.0,67.1769,67.2135,67.1129,67.1312,25724.0
2022-10-26 12:50:00,73.45,73.57,73.32,73.4,19030.0,67.1586,67.2683,67.0397,67.1129,19030.0
2022-10-26 13:00:00,73.31,73.46,73.29,73.46,9328.0,67.0306,67.1677,67.0123,67.1677,9328.0
2022-10-26 13:10:00,73.41,73.57,73.39,73.55,9110.0,67.122,67.2683,67.1037,67.25,9110.0
2022-10-26 13:20:00,73.57,73.64,73.54,73.56,12072.0,67.2683,67.3323,67.2409,67.2592,12072.0
2022-10-26 13:30:00,73.56,73.69,73.54,73.64,30558.0,67.2592,67.378,67.2409,67.3323,30558.0
2022-10-26 13:40:00,73.67,73.71,73.52,73.61,13562.0,67.3598,67.3963,67.2226,67.3049,13562.0
2022-10-26 13:50:00,73.61,73.7,73.61,73.62,19538.0,67.3049,67.3872,67.3049,67.314,19538.0
2022-10-26 14:00:00,73.63,73.66,73.56,73.64,9962.0,67.3232,67.3506,67.2592,67.3323,9962.0
2022-10-26 14:10:00,73.62,73.7,73.6,73.63,17286.0,67.314,67.3872,67.2958,67.3232,17286.0
2022-10-26 14:20:00,73.62,73.62,73.38,73.38,16292.0,67.314,67.314,67.0946,67.0946,16292.0
2022-10-26 14:30:00,73.41,73.55,73.31,73.5,53236.0,67.122,67.25,67.0306,67.2043,53236.0
2022-10-26 14:40:00,73.53,73.56,73.41,73.56,53262.0,67.2317,67.2592,67.122,67.2592,53262.0
2022-10-26 14:50:00,73.56,73.57,73.34,73.53,53784.0,67.2592,67.2683,67.058,67.2317,53784.0
2022-10-26 15:00:00,73.51,73.53,73.36,73.51,39872.0,67.2135,67.2317,67.0763,67.2135,39872.0
2022-10-26 15:10:00,73.47,73.49,73.42,73.47,18768.0,67.1769,67.1952,67.1312,67.1769,18768.0
2022-10-26 15:20:00,73.47,73.53,73.4,73.45,35850.0,67.1769,67.2317,67.1129,67.1586,35850.0
2022-10-26 15:30:00,73.47,73.55,73.45,73.53,27952.0,67.1769,67.25,67.1586,67.2317,27952.0
2022-10-26 15:40:00,73.52,73.75,73.51,73.71,52934.0,67.2226,67.4329,67.2135,67.3963,52934.0
2022-10-26 15:50:00,73.68,73.79,73.58,73.77,446620.0,67.3689,67.4695,67.2775,67.4512,446620.0
2022-10-27 09:30:00,74.51,75.12,74.36,74.95,42866.0,68.1278,68.6856,67.9907,68.5301,42866.0
2022-10-27 09:40:00,74.97,75.1,74.86,75.06,14038.0,68.5484,68.6673,68.4478,68.6307,14038.0
2022-10-27 09:50:00,75.12,75.46,75.0,75.31,18734.0,68.6856,68.9964,68.5758,68.8593,18734.0
2022-10-27 10:00:00,75.27,75.48,75.14,75.33,22272.0,68.8227,69.0147,68.7038,68.8776,22272.0
2022-10-27 10:10:00,75.35,75.42,75.21,75.29,30226.0,68.8959,68.9599,68.7678,68.841,30226.0
2022-10-27 10:20:00,75.19,75.56,75.19,75.5,15200.0,68.7496,69.0879,68.7496,69.033,15200.0
2022-10-27 10:30:00,75.53,75.67,75.4,75.42,20584.0,69.0604,69.1884,68.9416,68.9599,20584.0
2022-10-27 10:40:00,75.47,75.49,75.25,75.31,18686.0,69.0056,69.0239,68.8044,68.8593,18686.0
2022-10-27 10:50:00,75.3,75.56,75.29,75.47,25590.0,68.8501,69.0879,68.841,69.0056,25590.0
2022-10-27 11:00:00,75.47,75.51,75.2,75.33,39376.0,69.0056,69.0422,68.7587,68.8776,39376.0
2022-10-27 11:10:00,75.3,75.47,75.0,75.08,29016.0,68.8501,69.0056,68.5758,68.649,29016.0
2022-10-27 11:20:00,75.14,75.17,74.92,75.17,29678.0,68.7038,68.7313,68.5027,68.7313,29678.0
2022-10-27 11:30:00,75.14,75.22,74.79,74.79,17470.0,68.7038,68.777,68.3838,68.3838,17470.0
2022-10-27 11:40:00,74.75,74.91,74.7,74.83,15444.0,68.3472,68.4935,68.3015,68.4204,15444.0
2022-10-27 11:50:00,74.85,74.99,74.83,74.96,64572.0,68.4387,68.5667,68.4204,68.5393,64572.0
2022-10-27 12:00:00,74.95,75.02,74.89,75.01,38144.0,68.5301,68.5941,68.4753,68.585,38144.0
2022-10-27 12:10:00,74.97,75.07,74.88,75.07,22364.0,68.5484,68.6398,68.4661,68.6398,22364.0
2022-10-27 12:20:00,75.07,75.07,74.92,74.95,53802.0,68.6398,68.6398,68.5027,68.5301,53802.0
2022-10-27 12:30:00,74.95,75.08,74.92,75.08,24918.0,68.5301,68.649,68.5027,68.649,24918.0
2022-10-27 12:40:00,75.08,75.18,75.08,75.15,18104.0,68.649,68.7404,68.649,68.713,18104.0
2022-10-27 12:50:00,75.15,75.2,75.07,75.14,34684.0,68.713,68.7587,68.6398,68.7038,34684.0
2022-10-27 13:00:00,75.17,75.32,75.12,75.32,23030.0,68.7313,68.8684,68.6856,68.8684,23030.0
2022-10-27 13:10:00,75.32,75.34,75.19,75.34,23488.0,68.8684,68.8867,68.7496,68.8867,23488.0
2022-10-27 13:20:00,75.31,75.4,75.31,75.31,27558.0,68.8593,68.9416,68.8593,68.8593,27558.0
2022-10-27 13:30:00,75.31,75.33,75.19,75.23,27112.0,68.8593,68.8776,68.7496,68.7861,27112.0
2022-10-27 13:40:00,75.23,75.33,75.17,75.17,17330.0,68.7861,68.8776,68.7313,68.7313,17330.0
2022-10-27 13:50:00,75.19,75.21,74.97,74.99,19392.0,68.7496,68.7678,68.5484,68.5667,19392.0
2022-10-27 14:00:00,74.99,75.11,74.97,75.02,27896.0,68.5667,68.6764,68.5484,68.5941,27896.0
2022-10-27 14:10:00,75.02,75.16,75.01,75.14,11154.0,68.5941,68.7221,68.585,68.7038,11154.0
2022-10-27 14:20:00,75.16,75.16,75.08,75.11,15150.0,68.7221,68.7221,68.649,68.6764,15150.0
2022-10-27 14:30:00,75.11,75.11,74.94,74.97,22670.0,68.6764,68.6764,68.521,68.5484,22670.0
2022-10-27 14:40:00,74.98,75.04,74.96,75.03,33604.0,68.5575,68.6124,68.5393,68.6033,33604.0
2022-10-27 14:50:00,75.0,75.03,74.83,74.88,39790.0,68.5758,68.6033,68.4204,68.4661,39790.0
2022-10-27 15:00:00,74.9,75.03,74.9,75.0,39718.0,68.4844,68.6033,68.4844,68.5758,39718.0
2022-10-27 15:10:00,75.02,75.09,74.94,75.09,64158.0,68.5941,68.6581,68.521,68.6581,64158.0
2022-10-27 15:20:00,75.09,75.22,75.09,75.19,25340.0,68.6581,68.777,68.6581,68.7496,25340.0
2022-10-27 15:30:00,75.19,75.29,75.14,75.2,40966.0,68.7496,68.841,68.7038,68.7587,40966.0
2022-10-27 15:40:00,75.2,75.3,75.19,75.27,59936.0,68.7587,68.8501,68.7496,68.8227,59936.0
2022-10-27 15:50:00,75.29,75.31,74.89,75.1,373390.0,68.841,68.8593,68.4753,68.6673,373390.0
2022-10-28 09:30:00,75.41,75.58,75.32,75.33,40434.0,68.9507,69.1062,68.8684,68.8776,40434.0
2022-10-28 09:40:00,75.47,75.68,75.36,75.66,19652.0,69.0056,69.1976,68.905,69.1793,19652.0
2022-10-28 09:50:00,75.67,76.04,75.67,75.91,15854.0,69.1884,69.5268,69.1884,69.4079,15854.0
2022-10-28 10:00:00,75.95,76.21,75.89,76.09,18272.0,69.4445,69.6822,69.3896,69.5725,18272.0
2022-10-28 10:10:00,76.11,76.23,75.89,76.07,10520.0,69.5908,69.7005,69.3896,69.5542,10520.0
2022-10-28 10:20:00,75.9,75.94,75.69,75.73,6588.0,69.3987,69.4353,69.2067,69.2433,6588.0
2022-10-28 10:30:00,75.85,76.04,75.82,75.91,9324.0,69.353,69.5268,69.3256,69.4079,9324.0
2022-10-28 10:40:00,75.86,75.89,75.72,75.79,22520.0,69.3622,69.3896,69.2342,69.2982,22520.0
2022-10-28 10:50:00,75.86,76.09,75.86,76.04,6588.0,69.3622,69.5725,69.3622,69.5268,6588.0
2022-10-28 11:00:00,76.09,76.19,75.92,76.02,11350.0,69.5725,69.6639,69.417,69.5085,11350.0
2022-10-28 11:10:00,75.99,75.99,75.74,75.77,8472.0,69.481,69.481,69.2525,69.2799,8472.0
2022-10-28 11:20:00,75.76,75.8,75.61,75.64,4074.0,69.2707,69.3073,69.1336,69.161,4074.0
2022-10-28 11:30:00,75.71,75.8,75.64,75.78,13068.0,69.225,69.3073,69.161,69.289,13068.0
2022-10-28 11:40:00,75.75,75.88,75.74,75.86,9566.0,69.2616,69.3805,69.2525,69.3622,9566.0
2022-10-28 11:50:00,75.88,75.89,75.71,75.75,16410.0,69.3805,69.3896,69.225,69.2616,16410.0
2022-10-28 12:00:00,75.74,75.8,75.61,75.67,8658.0,69.2525,69.3073,69.1336,69.1884,8658.0
2022-10-28 12:10:00,75.67,75.92,75.64,75.88,37548.0,69.1884,69.417,69.161,69.3805,37548.0
2022-10-28 12:20:00,75.89,76.01,75.88,75.92,16486.0,69.3896,69.4993,69.3805,69.417,16486.0
2022-10-28 12:30:00,75.86,75.97,75.8,75.8,15070.0,69.3622,69.4628,69.3073,69.3073,15070.0
2022-10-28 12:40:00,75.76,75.84,75.72,75.78,8156.0,69.2707,69.3439,69.2342,69.289,8156.0
2022-10-28 12:50:00,75.79,75.86,75.73,75.73,14418.0,69.2982,69.3622,69.2433,69.2433,14418.0
2022-10-28 13:00:00,75.7,75.7,75.57,75.58,9404.0,69.2159,69.2159,69.097,69.1062,9404.0
2022-10-28 13:10:00,75.56,75.61,75.48,75.5,21012.0,69.0879,69.1336,69.0147,69.033,21012.0
2022-10-28 13:20:00,75.5,75.55,75.48,75.51,8166.0,69.033,69.0787,69.0147,69.0422,8166.0
2022-10-28 13:30:00,75.52,75.7,75.52,75.63,21724.0,69.0513,69.2159,69.0513,69.1519,21724.0
2022-10-28 13:40:00,75.61,75.74,75.61,75.69,13594.0,69.1336,69.2525,69.1336,69.2067,13594.0
2022-10-28 13:50:00,75.69,75.79,75.61,75.61,24096.0,69.2067,69.2982,69.1336,69.1336,24096.0
2022-10-28 14:00:00,75.64,75.7,75.62,75.67,10022.0,69.161,69.2159,69.1427,69.1884,10022.0
2022-10-28 14:10:00,75.64,75.73,75.62,75.71,14470.0,69.161,69.2433,69.1427,69.225,14470.0
2022-10-28 14:20:00,75.72,75.75,75.69,75.7,8034.0,69.2342,69.2616,69.2067,69.2159,8034.0
2022-10-28 14:30:00,75.69,75.88,75.69,75.88,20462.0,69.2067,69.3805,69.2067,69.3805,20462.0
2022-10-28 14:40:00,75.88,76.01,75.85,75.96,21528.0,69.3805,69.4993,69.353,69.4536,21528.0
2022-10-28 14:50:00,75.99,76.05,75.89,76.03,19706.0,69.481,69.5359,69.3896,69.5176,19706.0
2022-10-28 15:00:00,76.04,76.11,75.96,76.02,19606.0,69.5268,69.5908,69.4536,69.5085,19606.0
2022-10-28 15:10:00,76.02,76.1,76.01,76.05,23238.0,69.5085,69.5816,69.4993,69.5359,23238.0
2022-10-28 15:20:00,76.06,76.08,75.94,76.08,31942.0,69.545,69.5633,69.4353,69.5633,31942.0
2022-10-28 15:30:00,76.07,76.11,76.02,76.04,126166.0,69.5542,69.5908,69.5085,69.5268,126166.0
2022-10-28 15:40:00,76.03,76.25,76.03,76.25,42150.0,69.5176,69.7188,69.5176,69.7188,42150.0
2022-10-28 15:50:00,76.24,76.33,76.08,76.2,206166.0,69.7096,69.7919,69.5633,69.673,206166.0
2022-10-31 09:30:00,76.02,76.22,75.79,75.94,51612.0,69.5085,69.6913,69.2982,69.4353,51612.0
2022-10-31 09:40:00,76.1,76.16,75.95,75.98,50222.0,69.5816,69.6365,69.4445,69.4719,50222.0
2022-10-31 09:50:00,75.98,76.14,75.75,75.86,24068.0,69.4719,69.6182,69.2616,69.3622,24068.0
2022-10-31 10:00:00,75.75,76.02,75.72,76.0,11860.0,69.2616,69.5085,69.2342,69.4902,11860.0
2022-10-31 10:10:00,75.96,76.11,75.95,75.98,17262.0,69.4536,69.5908,69.4445,69.4719,17262.0
2022-10-31 10:20:00,75.96,76.06,75.87,75.94,16064.0,69.4536,69.545,69.3713,69.4353,16064.0
2022-10-31 10:30:00,75.98,76.23,75.92,76.05,13598.0,69.4719,69.7005,69.417,69.5359,13598.0
2022-10-31 10:40:00,76.05,76.1,75.92,76.02,13462.0,69.5359,69.5816,69.417,69.5085,13462.0
2022-10-31 10:50:00,76.01,76.24,76.01,76.09,9420.0,69.4993,69.7096,69.4993,69.5725,9420.0
2022-10-31 11:00:00,76.2,76.3,76.13,76.24,11816.0,69.673,69.7645,69.609,69.7096,11816.0
2022-10-31 11:10:00,76.18,76.37,76.11,76.28,40890.0,69.6548,69.8285,69.5908,69.7462,40890.0
2022-10-31 11:20:00,76.28,76.48,76.22,76.48,40884.0,69.7462,69.9291,69.6913,69.9291,40884.0
2022-10-31 11:30:00,76.41,76.41,76.18,76.18,8778.0,69.8651,69.8651,69.6548,69.6548,8778.0
2022-10-31 11:40:00,76.22,76.47,76.22,76.25,16956.0,69.6913,69.9199,69.6913,69.7188,16956.0
2022-10-31 11:50:00,76.3,76.38,75.81,75.82,28744.0,69.7645,69.8376,69.3165,69.3256,28744.0
2022-10-31 12:00:00,75.86,75.86,75.67,75.71,28036.0,69.3622,69.3622,69.1884,69.225,28036.0
2022-10-31 12:10:00,75.71,75.88,75.66,75.83,19160.0,69.225,69.3805,69.1793,69.3347,19160.0
2022-10-31 12:20:00,75.8,75.8,75.6,75.6,49078.0,69.3073,69.3073,69.1244,69.1244,49078.0
2022-10-31 12:30:00,75.6,75.63,75.49,75.58,19426.0,69.1244,69.1519,69.0239,69.1062,19426.0
2022-10-31 12:40:00,75.58,75.65,75.5,75.52,10000.0,69.1062,69.1702,69.033,69.0513,10000.0
2022-10-31 12:50:00,75.53,75.71,75.49,75.64,18206.0,69.0604,69.225,69.0239,69.161,18206.0
2022-10-31 13:00:00,75.62,75.7,75.57,75.67,15010.0,69.1427,69.2159,69.097,69.1884,15010.0
2022-10-31 13:10:00,75.66,75.73,75.56,75.73,44538.0,69.1793,69.2433,69.0879,69.2433,44538.0
2022-10-31 13:20:00,75.74,75.81,75.72,75.8,12004.0,69.2525,69.3165,69.2342,69.3073,12004.0
2022-10-31 13:30:00,75.82,75.92,75.77,75.86,20012.0,69.3256,69.417,69.2799,69.3622,20012.0
2022-10-31 13:40:00,75.86,75.97,75.85,75.89,11432.0,69.3622,69.4628,69.353,69.3896,11432.0
2022-10-31 13:50:00,75.92,75.95,75.72,75.75,47506.0,69.417,69.4445,69.2342,69.2616,47506.0
2022-10-31 14:00:00,75.75,75.95,75.75,75.89,13560.0,69.2616,69.4445,69.2616,69.3896,13560.0
2022-10-31 14:10:00,75.85,75.88,75.78,75.81,12924.0,69.353,69.3805,69.289,69.3165,12924.0
2022-10-31 14:20:00,75.82,75.86,75.76,75.76,9242.0,69.3256,69.3622,69.2707,69.2707,9242.0
2022-10-31 14:30:00,75.75,75.82,75.74,75.8,19380.0,69.2616,69.3256,69.2525,69.3073,19380.0
2022-10-31 14:40:00,75.81,75.82,75.65,75.68,44972.0,69.3165,69.3256,69.1702,69.1976,44972.0
2022-10-31 14:50:00,75.65,75.7,75.55,75.62,40122.0,69.1702,69.2159,69.0787,69.1427,40122.0
2022-10-31 15:00:00,75.58,75.6,75.32,75.33,21726.0,69.1062,69.1244,68.8684,68.8776,21726.0
2022-10-31 15:10:00,75.36,75.44,75.33,75.41,32288.0,68.905,68.9781,68.8776,68.9507,32288.0
2022-10-31 15:20:00,75.39,75.58,75.34,75.55,20400.0,68.9324,69.1062,68.8867,69.0787,20400.0
2022-10-31 15:30:00,75.58,75.75,75.56,75.69,18670.0,69.1062,69.2616,69.0879,69.2067,18670.0
2022-10-31 15:40:00,75.68,75.74,75.53,75.55,56996.0,69.1976,69.2525,69.0604,69.0787,56996.0
2022-10-31 15:50:00,75.53,75.6,75.44,75.48,237492.0,69.0604,69.1244,68.9781,69.0147,237492.0
2022-11-01 09:30:00,75.7,75.76,75.09,75.27,47622.0,69.2159,69.2707,68.6581,68.8227,47622.0
2022-11-01 09:40:00,75.31,75.52,75.05,75.14,19576.0,68.8593,69.0513,68.6216,68.7038,19576.0
2022-11-01 09:50:00,75.1,75.1,74.66,75.05,27154.0,68.6673,68.6673,68.265,68.6216,27154.0
2022-11-01 10:00:00,75.08,75.16,74.96,75.07,27358.0,68.649,68.7221,68.5393,68.6398,27358.0
2022-11-01 10:10:00,75.08,75.08,74.88,74.89,17654.0,68.649,68.649,68.4661,68.4753,17654.0
2022-11-01 10:20:00,74.98,75.21,74.97,75.1,11962.0,68.5575,68.7678,68.5484,68.6673,11962.0
2022-11-01 10:30:00,75.12,75.33,75.11,75.25,11166.0,68.6856,68.8776,68.6764,68.8044,11166.0
2022-11-01 10:40:00,75.18,75.19,75.04,75.11,16014.0,68.7404,68.7496,68.6124,68.6764,16014.0
2022-11-01 10:50:00,75.1,75.17,75.06,75.09,7720.0,68.6673,68.7313,68.6307,68.6581,7720.0
2022-11-01 11:00:00,75.14,75.32,75.14,75.32,7094.0,68.7038,68.8684,68.7038,68.8684,7094.0
2022-11-01 11:10:00,75.3,75.51,75.27,75.36,10602.0,68.8501,69.0422,68.8227,68.905,10602.0
2022-11-01 11:20:00,75.39,75.54,75.37,75.48,12046.0,68.9324,69.0696,68.9141,69.0147,12046.0
2022-11-01 11:30:00,75.52,75.64,75.45,75.47,7604.0,69.0513,69.161,68.9873,69.0056,7604.0
2022-11-01 11:40:00,75.51,75.63,75.39,75.63,11430.0,69.0422,69.1519,68.9324,69.1519,11430.0
2022-11-01 11:50:00,75.66,75.78,75.64,75.66,9306.0,69.1793,69.289,69.161,69.1793,9306.0
2022-11-01 12:00:00,75.68,75.95,75.61,75.84,12132.0,69.1976,69.4445,69.1336,69.3439,12132.0
2022-11-01 12:10:00,75.88,75.89,75.74,75.83,15100.0,69.3805,69.3896,69.2525,69.3347,15100.0
2022-11-01 12:20:00,75.83,75.84,75.72,75.74,13430.0,69.3347,69.3439,69.2342,69.2525,13430.0
2022-11-01 12:30:00,75.74,75.78,75.69,75.77,12802.0,69.2525,69.289,69.2067,69.2799,12802.0
2022-11-01 12:40:00,75.78,75.78,75.71,75.74,11334.0,69.289,69.289,69.225,69.2525,11334.0
2022-11-01 12:50:00,75.73,75.74,75.65,75.72,16874.0,69.2433,69.2525,69.1702,69.2342,16874.0
2022-11-01 13:00:00,75.69,75.77,75.66,75.72,11054.0,69.2067,69.2799,69.1793,69.2342,11054.0
2022-11-01 13:10:00,75.74,75.86,75.74,75.81,7704.0,69.2525,69.3622,69.2525,69.3165,7704.0
2022-11-01 13:20:00,75.85,75.86,75.73,75.83,11744.0,69.353,69.3622,69.2433,69.3347,11744.0
2022-11-01 13:30:00,75.84,75.95,75.73,75.9,18834.0,69.3439,69.4445,69.2433,69.3987,18834.0
2022-11-01 13:40:00,75.92,76.0,75.86,75.86,13346.0,69.417,69.4902,69.3622,69.3622,13346.0
2022-11-01 13:50:00,75.87,75.9,75.8,75.89,13058.0,69.3713,69.3987,69.3073,69.3896,13058.0
2022-11-01 14:00:00,75.89,75.93,75.74,75.83,19798.0,69.3896,69.4262,69.2525,69.3347,19798.0
2022-11-01 14:10:00,75.83,75.88,75.76,75.85,15156.0,69.3347,69.3805,69.2707,69.353,15156.0
2022-11-01 14:20:00,75.84,75.87,75.77,75.86,10768.0,69.3439,69.3713,69.2799,69.3622,10768.0
2022-11-01 14:30:00,75.88,75.9,75.77,75.78,11096.0,69.3805,69.3987,69.2799,69.289,11096.0
2022-11-01 14:40:00,75.79,75.81,75.54,75.55,12942.0,69.2982,69.3165,69.0696,69.0787,12942.0
2022-11-01 14:50:00,75.54,75.75,75.54,75.73,17502.0,69.0696,69.2616,69.0696,69.2433,17502.0
2022-11-01 15:00:00,75.71,75.81,75.7,75.79,12382.0,69.225,69.3165,69.2159,69.2982,12382.0
2022-11-01 15:10:00,75.77,75.77,75.61,75.69,13326.0,69.2799,69.2799,69.1336,69.2067,13326.0
2022-11-01 15:20:00,75.69,75.8,75.69,75.72,21148.0,69.2067,69.3073,69.2067,69.2342,21148.0
2022-11-01 15:30:00,75.74,75.79,75.69,75.71,24098.0,69.2525,69.2982,69.2067,69.225,24098.0
2022-11-01 15:40:00,75.69,75.78,75.68,75.75,32152.0,69.2067,69.289,69.1976,69.2616,32152.0
2022-11-01 15:50:00,75.79,75.81,75.64,75.66,194916.0,69.2982,69.3165,69.161,69.1793,194916.0
2022-11-02 09:30:00,75.58,75.75,75.23,75.64,47308.0,69.1062,69.2616,68.7861,69.161,47308.0
2022-11-02 09:40:00,75.58,75.65,75.2,75.33,21504.0,69.1062,69.1702,68.7587,68.8776,21504.0
2022-11-02 09:50:00,75.33,75.5,75.27,75.47,24918.0,68.8776,69.033,68.8227,69.0056,24918.0
2022-11-02 10:00:00,75.42,75.53,75.25,75.52,38798.0,68.9599,69.0604,68.8044,69.0513,38798.0
2022-11-02 10:10:00,75.5,75.53,75.25,75.34,27966.0,69.033,69.0604,68.8044,68.8867,27966.0
2022-11-02 10:20:00,75.32,75.33,75.16,75.33,27134.0,68.8684,68.8776,68.7221,68.8776,27134.0
2022-11-02 10:30:00,75.3,75.49,75.17,75.41,40920.0,68.8501,69.0239,68.7313,68.9507,40920.0
2022-11-02 10:40:00,75.41,75.53,75.32,75.5,26246.0,68.9507,69.0604,68.8684,69.033,26246.0
2022-11-02 10:50:00,75.53,75.58,75.36,75.41,44520.0,69.0604,69.1062,68.905,68.9507,44520.0
2022-11-02 11:00:00,75.44,75.78,75.41,75.75,27618.0,68.9781,69.289,68.9507,69.2616,27618.0
2022-11-02 11:10:00,75.75,75.75,75.64,75.64,14198.0,69.2616,69.2616,69.161,69.161,14198.0
2022-11-02 11:20:00,75.67,75.8,75.66,75.72,13862.0,69.1884,69.3073,69.1793,69.2342,13862.0
2022-11-02 11:30:00,75.73,75.8,75.59,75.74,19382.0,69.2433,69.3073,69.1153,69.2525,19382.0
2022-11-02 11:40:00,75.77,75.9,75.75,75.82,9706.0,69.2799,69.3987,69.2616,69.3256,9706.0
2022-11-02 11:50:00,75.86,75.88,75.74,75.85,10648.0,69.3622,69.3805,69.2525,69.353,10648.0
2022-11-02 12:00:00,75.82,75.92,75.78,75.92,15292.0,69.3256,69.417,69.289,69.417,15292.0
2022-11-02 12:10:00,75.89,76.07,75.88,76.05,25572.0,69.3896,69.5542,69.3805,69.5359,25572.0
2022-11-02 12:20:00,76.07,76.08,75.99,76.06,16918.0,69.5542,69.5633,69.481,69.545,16918.0
2022-11-02 12:30:00,76.06,76.15,76.03,76.15,17326.0,69.545,69.6273,69.5176,69.6273,17326.0
2022-11-02 12:40:00,76.16,76.24,76.13,76.17,19464.0,69.6365,69.7096,69.609,69.6456,19464.0
2022-11-02 12:50:00,76.16,76.23,76.1,76.16,13234.0,69.6365,69.7005,69.5816,69.6365,13234.0
2022-11-02 13:00:00,76.13,76.16,76.08,76.11,13450.0,69.609,69.6365,69.5633,69.5908,13450.0
2022-11-02 13:10:00,76.15,76.18,76.07,76.11,20064.0,69.6273,69.6548,69.5542,69.5908,20064.0
2022-11-02 13:20:00,76.11,76.11,76.0,76.11,21660.0,69.5908,69.5908,69.4902,69.5908,21660.0
2022-11-02 13:30:00,76.11,76.4,76.11,76.39,14840.0,69.5908,69.8559,69.5908,69.8468,14840.0
2022-11-02 13:40:00,76.43,76.55,76.39,76.55,24314.0,69.8833,69.9931,69.8468,69.9931,24314.0
2022-11-02 13:50:00,76.55,76.58,76.4,76.4,16582.0,69.9931,70.0205,69.8559,69.8559,16582.0
2022-11-02 14:00:00,76.45,77.03,76.32,76.96,21230.0,69.9016,70.432,69.7828,70.368,21230.0
2022-11-02 14:10:00,76.96,77.01,76.7,76.78,31400.0,70.368,70.4137,70.1302,70.2034,31400.0
2022-11-02 14:20:00,76.73,76.81,76.55,76.77,22546.0,70.1577,70.2308,69.9931,70.1942,22546.0
2022-11-02 14:30:00,76.82,76.99,76.19,76.41,22126.0,70.2399,70.3954,69.6639,69.8651,22126.0
2022-11-02 14:40:00,76.48,76.83,76.31,76.44,31156.0,69.9291,70.2491,69.7736,69.8925,31156.0
2022-11-02 14:50:00,76.44,76.44,75.74,76.1,78098.0,69.8925,69.8925,69.2525,69.5816,78098.0
2022-11-02 15:00:00,76.05,76.23,76.0,76.22,33536.0,69.5359,69.7005,69.4902,69.6913,33536.0
2022-11-02 15:10:00,76.27,76.28,75.75,75.75,33510.0,69.7371,69.7462,69.2616,69.2616,33510.0
2022-11-02 15:20:00,75.76,75.76,75.23,75.36,77976.0,69.2707,69.2707,68.7861,68.905,77976.0
2022-11-02 15:30:00,75.3,75.49,75.23,75.46,88654.0,68.8501,69.0239,68.7861,68.9964,88654.0
2022-11-02 15:40:00,75.45,75.56,75.38,75.53,77310.0,68.9873,69.0879,68.9233,69.0604,77310.0
2022-11-02 15:50:00,75.53,75.53,75.1,75.23,212046.0,69.0604,69.0604,68.6673,68.7861,212046.0
2022-11-03 09:30:00,74.72,75.04,73.55,75.01,71594.0,68.3198,68.6124,67.25,68.585,71594.0
2022-11-03 09:40:00,74.99,75.85,74.95,75.65,32676.0,68.5667,69.353,68.5301,69.1702,32676.0
2022-11-03 09:50:00,75.58,75.78,75.04,75.46,34812.0,69.1062,69.289,68.6124,68.9964,34812.0
2022-11-03 10:00:00,75.6,76.13,75.46,75.6,16122.0,69.1244,69.609,68.9964,69.1244,16122.0
2022-11-03 10:10:00,75.57,76.25,75.11,75.43,147428.0,69.097,69.7188,68.6764,68.969,147428.0
2022-11-03 10:20:00,75.6,75.9,75.49,75.71,61958.0,69.1244,69.3987,69.0239,69.225,61958.0
2022-11-03 10:30:00,75.64,75.67,75.31,75.52,22844.0,69.161,69.1884,68.8593,69.0513,22844.0
2022-11-03 10:40:00,75.52,75.59,74.86,74.93,65834.0,69.0513,69.1153,68.4478,68.5118,65834.0
2022-11-03 10:50:00,74.96,75.25,74.83,74.83,32356.0,68.5393,68.8044,68.4204,68.4204,32356.0
2022-11-03 11:00:00,74.88,75.02,74.66,75.02,38344.0,68.4661,68.5941,68.265,68.5941,38344.0
2022-11-03 11:10:00,75.02,75.29,74.81,75.01,34598.0,68.5941,68.841,68.4021,68.585,34598.0
2022-11-03 11:20:00,74.97,75.41,74.97,75.37,24538.0,68.5484,68.9507,68.5484,68.9141,24538.0
2022-11-03 11:30:00,75.38,75.39,75.11,75.33,20694.0,68.9233,68.9324,68.6764,68.8776,20694.0
2022-11-03 11:40:00,75.42,75.69,75.39,75.69,21032.0,68.9599,69.2067,68.9324,69.2067,21032.0
2022-11-03 11:50:00,75.66,75.89,75.62,75.83,20414.0,69.1793,69.3896,69.1427,69.3347,20414.0
2022-11-03 12:00:00,75.86,76.17,75.86,76.1,17198.0,69.3622,69.6456,69.3622,69.5816,17198.0
2022-11-03 12:10:00,76.11,76.26,76.01,76.19,39514.0,69.5908,69.7279,69.4993,69.6639,39514.0
2022-11-03 12:20:00,76.18,76.28,76.0,76.0,18546.0,69.6548,69.7462,69.4902,69.4902,18546.0
2022-11-03 12:30:00,76.0,76.15,75.89,75.91,30030.0,69.4902,69.6273,69.3896,69.4079,30030.0
2022-11-03 12:40:00,75.9,75.96,75.76,75.78,30632.0,69.3987,69.4536,69.2707,69.289,30632.0
2022-11-03 12:50:00,75.78,76.07,75.78,76.03,49710.0,69.289,69.5542,69.289,69.5176,49710.0
2022-11-03 13:00:00,76.05,76.13,75.94,76.12,30740.0,69.5359,69.609,69.4353,69.5999,30740.0
2022-11-03 13:10:00,76.1,76.37,76.02,76.34,23008.0,69.5816,69.8285,69.5085,69.8011,23008.0
2022-11-03 13:20:00,76.3,76.35,76.15,76.19,20618.0,69.7645,69.8102,69.6273,69.6639,20618.0
2022-11-03 13:30:00,76.24,76.28,76.03,76.11,14750.0,69.7096,69.7462,69.5176,69.5908,14750.0
2022-11-03 13:40:00,76.1,76.21,76.03,76.19,19596.0,69.5816,69.6822,69.5176,69.6639,19596.0
2022-11-03 13:50:00,76.19,76.37,76.15,76.29,40146.0,69.6639,69.8285,69.6273,69.7553,40146.0
2022-11-03 14:00:00,76.29,76.35,76.23,76.27,22452.0,69.7553,69.8102,69.7005,69.7371,22452.0
2022-11-03 14:10:00,76.27,76.33,76.21,76.24,27912.0,69.7371,69.7919,69.6822,69.7096,27912.0
2022-11-03 14:20:00,76.23,76.54,76.22,76.49,20258.0,69.7005,69.9839,69.6913,69.9382,20258.0
2022-11-03 14:30:00,76.47,76.54,76.42,76.47,16472.0,69.9199,69.9839,69.8742,69.9199,16472.0
2022-11-03 14:40:00,76.49,76.49,76.37,76.44,16258.0,69.9382,69.9382,69.8285,69.8925,16258.0
2022-11-03 14:50:00,76.44,76.54,76.4,76.52,21490.0,69.8925,69.9839,69.8559,69.9656,21490.0
2022-11-03 15:00:00,76.5,76.5,76.12,76.12,18218.0,69.9474,69.9474,69.5999,69.5999,18218.0
2022-11-03 15:10:00,76.11,76.11,76.01,76.03,15562.0,69.5908,69.5908,69.4993,69.5176,15562.0
2022-11-03 15:20:00,76.04,76.32,76.01,76.26,59566.0,69.5268,69.7828,69.4993,69.7279,59566.0
2022-11-03 15:30:00,76.25,76.31,76.13,76.21,52750.0,69.7188,69.7736,69.609,69.6822,52750.0
2022-11-03 15:40:00,76.23,76.35,76.17,76.28,121584.0,69.7005,69.8102,69.6456,69.7462,121584.0
2022-11-03 15:50:00,76.27,76.35,76.16,76.31,699634.0,69.7371,69.8102,69.6365,69.7736,699634.0
2022-11-04 09:30:00,77.27,77.27,76.55,76.8,59816.0,70.6514,70.6514,69.9931,70.2217,59816.0
2022-11-04 09:40:00,76.71,76.71,76.28,76.28,24964.0,70.1394,70.1394,69.7462,69.7462,24964.0
2022-11-04 09:50:00,76.26,76.87,76.26,76.71,52318.0,69.7279,70.2857,69.7279,70.1394,52318.0
2022-11-04 10:00:00,76.73,77.36,76.73,77.32,41886.0,70.1577,70.7337,70.1577,70.6971,41886.0
2022-11-04 10:10:00,77.34,77.46,77.02,77.14,30550.0,70.7154,70.8251,70.4228,70.5325,30550.0
2022-11-04 10:20:00,77.14,77.18,76.91,76.92,35386.0,70.5325,70.5691,70.3222,70.3314,35386.0
2022-11-04 10:30:00,76.94,77.18,76.92,77.14,35768.0,70.3497,70.5691,70.3314,70.5325,35768.0
2022-11-04 10:40:00,77.16,77.47,77.07,77.12,21816.0,70.5508,70.8343,70.4685,70.5142,21816.0
2022-11-04 10:50:00,77.14,77.27,77.02,77.02,19780.0,70.5325,70.6514,70.4228,70.4228,19780.0
2022-11-04 11:00:00,77.06,77.29,77.06,77.17,17776.0,70.4594,70.6697,70.4594,70.56,17776.0
2022-11-04 11:10:00,77.17,77.19,76.94,76.98,20334.0,70.56,70.5783,70.3497,70.3862,20334.0
2022-11-04 11:20:00,76.97,77.08,76.83,76.85,26078.0,70.3771,70.4777,70.2491,70.2674,26078.0
2022-11-04 11:30:00,76.84,77.01,76.77,76.83,29356.0,70.2582,70.4137,70.1942,70.2491,29356.0
2022-11-04 11:40:00,76.79,76.82,76.58,76.58,17012.0,70.2125,70.2399,70.0205,70.0205,17012.0
2022-11-04 11:50:00,76.55,76.57,76.25,76.28,24066.0,69.9931,70.0114,69.7188,69.7462,24066.0
2022-11-04 12:00:00,76.28,76.39,76.17,76.37,38190.0,69.7462,69.8468,69.6456,69.8285,38190.0
2022-11-04 12:10:00,76.39,76.76,76.34,76.67,52644.0,69.8468,70.1851,69.8011,70.1028,52644.0
2022-11-04 12:20:00,76.71,76.73,76.43,76.48,65540.0,70.1394,70.1577,69.8833,69.9291,65540.0
2022-11-04 12:30:00,76.42,76.49,76.29,76.29,43534.0,69.8742,69.9382,69.7553,69.7553,43534.0
2022-11-04 12:40:00,76.29,76.45,76.25,76.44,42628.0,69.7553,69.9016,69.7188,69.8925,42628.0
2022-11-04 12:50:00,76.44,76.54,76.34,76.5,43316.0,69.8925,69.9839,69.8011,69.9474,43316.0
2022-11-04 13:00:00,76.41,76.54,76.33,76.35,35984.0,69.8651,69.9839,69.7919,69.8102,35984.0
2022-11-04 13:10:00,76.42,76.62,76.38,76.53,45946.0,69.8742,70.0571,69.8376,69.9748,45946.0
2022-11-04 13:20:00,76.58,76.6,76.42,76.45,17516.0,70.0205,70.0388,69.8742,69.9016,17516.0
2022-11-04 13:30:00,76.47,76.56,76.33,76.51,110050.0,69.9199,70.0022,69.7919,69.9565,110050.0
2022-11-04 13:40:00,76.46,76.53,76.38,76.5,26768.0,69.9108,69.9748,69.8376,69.9474,26768.0
2022-11-04 13:50:00,76.5,76.54,76.39,76.41,40262.0,69.9474,69.9839,69.8468,69.8651,40262.0
2022-11-04 14:00:00,76.42,76.51,76.33,76.42,21266.0,69.8742,69.9565,69.7919,69.8742,21266.0
2022-11-04 14:10:00,76.42,76.53,76.29,76.41,96164.0,69.8742,69.9748,69.7553,69.8651,96164.0
2022-11-04 14:20:00,76.34,76.56,76.33,76.52,14796.0,69.8011,70.0022,69.7919,69.9656,14796.0
2022-11-04 14:30:00,76.52,76.64,76.51,76.63,20420.0,69.9656,70.0754,69.9565,70.0662,20420.0
2022-11-04 14:40:00,76.63,76.81,76.61,76.77,21208.0,70.0662,70.2308,70.0479,70.1942,21208.0
2022-11-04 14:50:00,76.79,77.0,76.76,76.95,30848.0,70.2125,70.4045,70.1851,70.3588,30848.0
2022-11-04 15:00:00,76.92,76.92,76.79,76.89,32058.0,70.3314,70.3314,70.2125,70.3039,32058.0
2022-11-04 15:10:00,76.86,76.92,76.77,76.84,28534.0,70.2765,70.3314,70.1942,70.2582,28534.0
2022-11-04 15:20:00,76.83,76.84,76.65,76.8,29568.0,70.2491,70.2582,70.0845,70.2217,29568.0
2022-11-04 15:30:00,76.79,77.05,76.7,76.97,50702.0,70.2125,70.4502,70.1302,70.3771,50702.0
2022-11-04 15:40:00,76.98,77.21,76.96,77.1,57172.0,70.3862,70.5965,70.368,70.496,57172.0
2022-11-04 15:50:00,77.14,77.5,77.08,77.42,419190.0,70.5325,70.8617,70.4777,70.7885,419190.0
2022-11-07 09:30:00,77.45,77.46,76.6,76.64,55710.0,70.816,70.8251,70.0388,70.0754,55710.0
2022-11-07 09:40:00,76.67,77.1,76.61,77.1,19494.0,70.1028,70.496,70.0479,70.496,19494.0
2022-11-07 09:50:00,77.13,77.14,76.42,76.42,12476.0,70.5234,70.5325,69.8742,69.8742,12476.0
2022-11-07 10:00:00,76.37,76.49,76.25,76.46,27808.0,69.8285,69.9382,69.7188,69.9108,27808.0
2022-11-07 10:10:00,76.46,76.49,76.11,76.11,31782.0,69.9108,69.9382,69.5908,69.5908,31782.0
2022-11-07 10:20:00,76.11,76.11,75.55,75.8,31846.0,69.5908,69.5908,69.0787,69.3073,31846.0
2022-11-07 10:30:00,75.75,75.88,75.7,75.77,13060.0,69.2616,69.3805,69.2159,69.2799,13060.0
2022-11-07 10:40:00,75.84,76.08,75.81,75.93,12498.0,69.3439,69.5633,69.3165,69.4262,12498.0
2022-11-07 10:50:00,75.88,75.92,75.6,75.6,14564.0,69.3805,69.417,69.1244,69.1244,14564.0
2022-11-07 11:00:00,75.61,75.7,75.5,75.59,19894.0,69.1336,69.2159,69.033,69.1153,19894.0
2022-11-07 11:10:00,75.58,75.66,75.49,75.64,13408.0,69.1062,69.1793,69.0239,69.161,13408.0
2022-11-07 11:20:00,75.59,75.64,75.53,75.57,10350.0,69.1153,69.161,69.0604,69.097,10350.0
2022-11-07 11:30:00,75.54,75.57,75.36,75.39,19748.0,69.0696,69.097,68.905,68.9324,19748.0
2022-11-07 11:40:00,75.36,75.38,75.11,75.13,29142.0,68.905,68.9233,68.6764,68.6947,29142.0
2022-11-07 11:50:00,75.14,75.14,74.92,74.93,10488.0,68.7038,68.7038,68.5027,68.5118,10488.0
2022-11-07 12:00:00,74.92,74.94,74.75,74.86,14676.0,68.5027,68.521,68.3472,68.4478,14676.0
2022-11-07 12:10:00,74.82,74.83,74.69,74.7,27778.0,68.4113,68.4204,68.2924,68.3015,27778.0
2022-11-07 12:20:00,74.61,74.64,74.49,74.57,14554.0,68.2192,68.2467,68.1095,68.1827,14554.0
2022-11-07 12:30:00,74.57,74.58,74.39,74.45,13944.0,68.1827,68.1918,68.0181,68.0729,13944.0
2022-11-07 12:40:00,74.45,74.6,74.32,74.6,12132.0,68.0729,68.2101,67.9541,68.2101,12132.0
2022-11-07 12:50:00,74.58,74.85,74.56,74.85,14850.0,68.1918,68.4387,68.1735,68.4387,14850.0
2022-11-07 13:00:00,74.85,75.07,74.85,74.89,20504.0,68.4387,68.6398,68.4387,68.4753,20504.0
2022-11-07 13:10:00,74.87,74.87,74.61,74.64,9764.0,68.457,68.457,68.2192,68.2467,9764.0
2022-11-07 13:20:00,74.58,74.63,74.5,74.51,10974.0,68.1918,68.2375,68.1187,68.1278,10974.0
2022-11-07 13:30:00,74.51,74.51,74.39,74.46,11810.0,68.1278,68.1278,68.0181,68.0821,11810.0
2022-11-07 13:40:00,74.44,74.77,74.44,74.76,19548.0,68.0638,68.3655,68.0638,68.3564,19548.0
2022-11-07 13:50:00,74.76,74.94,74.74,74.85,13446.0,68.3564,68.521,68.3381,68.4387,13446.0
2022-11-07 14:00:00,74.89,74.97,74.83,74.94,15314.0,68.4753,68.5484,68.4204,68.521,15314.0
2022-11-07 14:10:00,74.94,75.11,74.94,74.99,8840.0,68.521,68.6764,68.521,68.5667,8840.0
2022-11-07 14:20:00,74.99,75.03,74.94,75.0,8886.0,68.5667,68.6033,68.521,68.5758,8886.0
2022-11-07 14:30:00,74.98,75.02,74.89,74.94,10540.0,68.5575,68.5941,68.4753,68.521,10540.0
2022-11-07 14:40:00,74.98,75.06,74.92,75.05,10564.0,68.5575,68.6307,68.5027,68.6216,10564.0
2022-11-07 14:50:00,75.07,75.17,75.06,75.12,18142.0,68.6398,68.7313,68.6307,68.6856,18142.0
2022-11-07 15:00:00,75.13,75.22,75.03,75.07,19828.0,68.6947,68.777,68.6033,68.6398,19828.0
2022-11-07 15:10:00,75.1,75.14,75.01,75.1,19482.0,68.6673,68.7038,68.585,68.6673,19482.0
2022-11-07 15:20:00,75.1,75.17,75.03,75.17,22364.0,68.6673,68.7313,68.6033,68.7313,22364.0
2022-11-07 15:30:00,75.17,75.3,75.1,75.13,29704.0,68.7313,68.8501,68.6673,68.6947,29704.0
2022-11-07 15:40:00,75.13,75.16,75.02,75.08,55384.0,68.6947,68.7221,68.5941,68.649,55384.0
2022-11-07 15:50:00,75.07,75.11,74.82,74.83,299746.0,68.6398,68.6764,68.4113,68.4204,299746.0
2022-11-08 09:30:00,75.3,75.38,75.01,75.3,74630.0,68.8501,68.9233,68.585,68.8501,74630.0
2022-11-08 09:40:00,75.4,75.58,75.27,75.39,27720.0,68.9416,69.1062,68.8227,68.9324,27720.0
2022-11-08 09:50:00,75.35,75.35,74.94,75.0,15020.0,68.8959,68.8959,68.521,68.5758,15020.0
2022-11-08 10:00:00,74.97,75.3,74.95,75.3,15634.0,68.5484,68.8501,68.5301,68.8501,15634.0
2022-11-08 10:10:00,75.25,75.52,75.2,75.52,16936.0,68.8044,69.0513,68.7587,69.0513,16936.0
2022-11-08 10:20:00,75.56,75.73,75.43,75.7,17852.0,69.0879,69.2433,68.969,69.2159,17852.0
2022-11-08 10:30:00,75.73,75.93,75.72,75.86,13080.0,69.2433,69.4262,69.2342,69.3622,13080.0
2022-11-08 10:40:00,75.94,76.09,75.85,75.92,13390.0,69.4353,69.5725,69.353,69.417,13390.0
2022-11-08 10:50:00,75.91,75.91,75.63,75.82,15056.0,69.4079,69.4079,69.1519,69.3256,15056.0
2022-11-08 11:00:00,75.78,75.83,75.72,75.8,4586.0,69.289,69.3347,69.2342,69.3073,4586.0
2022-11-08 11:10:00,75.86,75.93,75.67,75.69,8290.0,69.3622,69.4262,69.1884,69.2067,8290.0
2022-11-08 11:20:00,75.71,75.88,75.71,75.88,15948.0,69.225,69.3805,69.225,69.3805,15948.0
2022-11-08 11:30:00,75.85,76.06,75.84,76.02,8824.0,69.353,69.545,69.3439,69.5085,8824.0
2022-11-08 11:40:00,76.06,76.12,75.96,75.96,12826.0,69.545,69.5999,69.4536,69.4536,12826.0
2022-11-08 11:50:00,75.95,76.08,75.93,76.03,6702.0,69.4445,69.5633,69.4262,69.5176,6702.0
2022-11-08 12:00:00,76.07,76.08,75.89,75.95,5004.0,69.5542,69.5633,69.3896,69.4445,5004.0
2022-11-08 12:10:00,75.96,76.1,75.96,76.1,9720.0,69.4536,69.5816,69.4536,69.5816,9720.0
2022-11-08 12:20:00,76.1,76.14,75.99,76.12,8282.0,69.5816,69.6182,69.481,69.5999,8282.0
2022-11-08 12:30:00,76.11,76.14,76.03,76.04,11020.0,69.5908,69.6182,69.5176,69.5268,11020.0
2022-11-08 12:40:00,76.07,76.27,76.06,76.27,10948.0,69.5542,69.7371,69.545,69.7371,10948.0
2022-11-08 12:50:00,76.23,76.3,76.16,76.26,9496.0,69.7005,69.7645,69.6365,69.7279,9496.0
2022-11-08 13:00:00,76.29,76.33,76.23,76.29,12436.0,69.7553,69.7919,69.7005,69.7553,12436.0
2022-11-08 13:10:00,76.31,76.35,76.21,76.22,14002.0,69.7736,69.8102,69.6822,69.6913,14002.0
2022-11-08 13:20:00,76.19,76.19,75.81,75.84,12218.0,69.6639,69.6639,69.3165,69.3439,12218.0
2022-11-08 13:30:00,75.75,75.88,75.64,75.88,10360.0,69.2616,69.3805,69.161,69.3805,10360.0
2022-11-08 13:40:00,75.89,76.03,75.89,75.91,14376.0,69.3896,69.5176,69.3896,69.4079,14376.0
2022-11-08 13:50:00,75.96,75.97,75.69,75.8,29430.0,69.4536,69.4628,69.2067,69.3073,29430.0
2022-11-08 14:00:00,75.8,75.86,75.68,75.68,8178.0,69.3073,69.3622,69.1976,69.1976,8178.0
2022-11-08 14:10:00,75.67,75.86,75.64,75.78,4834.0,69.1884,69.3622,69.161,69.289,4834.0
2022-11-08 14:20:00,75.75,75.75,75.36,75.42,6284.0,69.2616,69.2616,68.905,68.9599,6284.0
2022-11-08 14:30:00,75.39,75.64,75.3,75.64,15234.0,68.9324,69.161,68.8501,69.161,15234.0
2022-11-08 14:40:00,75.64,75.82,75.61,75.79,11094.0,69.161,69.3256,69.1336,69.2982,11094.0
2022-11-08 14:50:00,75.81,75.9,75.78,75.78,13018.0,69.3165,69.3987,69.289,69.289,13018.0
2022-11-08 15:00:00,75.8,75.96,75.8,75.86,7774.0,69.3073,69.4536,69.3073,69.3622,7774.0
2022-11-08 15:10:00,75.91,75.97,75.87,75.94,10472.0,69.4079,69.4628,69.3713,69.4353,10472.0
2022-11-08 15:20:00,75.94,76.02,75.89,76.02,11930.0,69.4353,69.5085,69.3896,69.5085,11930.0
2022-11-08 15:30:00,76.01,76.17,76.01,76.09,21670.0,69.4993,69.6456,69.4993,69.5725,21670.0
2022-11-08 15:40:00,76.11,76.13,75.98,76.04,38026.0,69.5908,69.609,69.4719,69.5268,38026.0
2022-11-08 15:50:00,76.04,76.1,75.8,75.89,184542.0,69.5268,69.5816,69.3073,69.3896,184542.0
2022-11-09 09:30:00,75.58,75.76,75.35,75.65,31934.0,69.1062,69.2707,68.8959,69.1702,31934.0
2022-11-09 09:40:00,75.67,75.76,75.35,75.5,16652.0,69.1884,69.2707,68.8959,69.033,16652.0
2022-11-09 09:50:00,75.54,75.6,75.44,75.5,11918.0,69.0696,69.1244,68.9781,69.033,11918.0
2022-11-09 10:00:00,75.49,75.99,75.47,75.92,19180.0,69.0239,69.481,69.0056,69.417,19180.0
2022-11-09 10:10:00,76.01,76.22,76.0,76.17,16884.0,69.4993,69.6913,69.4902,69.6456,16884.0
2022-11-09 10:20:00,76.25,76.31,75.85,75.85,14754.0,69.7188,69.7736,69.353,69.353,14754.0
2022-11-09 10:30:00,75.77,75.96,75.67,75.72,17716.0,69.2799,69.4536,69.1884,69.2342,17716.0
2022-11-09 10:40:00,75.71,75.76,75.38,75.6,14468.0,69.225,69.2707,68.9233,69.1244,14468.0
2022-11-09 10:50:00,75.53,75.73,75.53,75.67,8102.0,69.0604,69.2433,69.0604,69.1884,8102.0
2022-11-09 11:00:00,75.69,75.85,75.63,75.82,5582.0,69.2067,69.353,69.1519,69.3256,5582.0
2022-11-09 11:10:00,75.79,75.92,75.74,75.9,8080.0,69.2982,69.417,69.2525,69.3987,8080.0
2022-11-09 11:20:00,75.91,76.07,75.83,76.02,11256.0,69.4079,69.5542,69.3347,69.5085,11256.0
2022-11-09 11:30:00,75.96,75.99,75.83,75.88,12536.0,69.4536,69.481,69.3347,69.3805,12536.0
2022-11-09 11:40:00,75.81,75.96,75.64,75.67,51794.0,69.3165,69.4536,69.161,69.1884,51794.0
2022-11-09 11:50:00,75.63,75.79,75.49,75.63,20080.0,69.1519,69.2982,69.0239,69.1519,20080.0
2022-11-09 12:00:00,75.64,75.64,75.48,75.54,9776.0,69.161,69.161,69.0147,69.0696,9776.0
2022-11-09 12:10:00,75.54,75.61,75.52,75.59,11570.0,69.0696,69.1336,69.0513,69.1153,11570.0
2022-11-09 12:20:00,75.56,75.58,75.48,75.5,5716.0,69.0879,69.1062,69.0147,69.033,5716.0
2022-11-09 12:30:00,75.47,75.51,75.35,75.35,6322.0,69.0056,69.0422,68.8959,68.8959,6322.0
2022-11-09 12:40:00,75.38,75.42,75.27,75.27,12420.0,68.9233,68.9599,68.8227,68.8227,12420.0
2022-11-09 12:50:00,75.27,75.45,75.27,75.4,5456.0,68.8227,68.9873,68.8227,68.9416,5456.0
2022-11-09 13:00:00,75.42,75.46,75.3,75.3,12126.0,68.9599,68.9964,68.8501,68.8501,12126.0
2022-11-09 13:10:00,75.36,75.4,75.24,75.35,8692.0,68.905,68.9416,68.7953,68.8959,8692.0
2022-11-09 13:20:00,75.37,75.39,75.29,75.29,7448.0,68.9141,68.9324,68.841,68.841,7448.0
2022-11-09 13:30:00,75.24,75.24,75.08,75.12,20892.0,68.7953,68.7953,68.649,68.6856,20892.0
2022-11-09 13:40:00,75.14,75.17,75.07,75.13,12600.0,68.7038,68.7313,68.6398,68.6947,12600.0
2022-11-09 13:50:00,75.14,75.18,75.03,75.16,19602.0,68.7038,68.7404,68.6033,68.7221,19602.0
2022-11-09 14:00:00,75.17,75.48,75.08,75.48,51416.0,68.7313,69.0147,68.649,69.0147,51416.0
2022-11-09 14:10:00,75.43,75.52,75.36,75.49,20846.0,68.969,69.0513,68.905,69.0239,20846.0
2022-11-09 14:20:00,75.5,75.55,75.35,75.41,16850.0,69.033,69.0787,68.8959,68.9507,16850.0
2022-11-09 14:30:00,75.36,75.36,75.24,75.31,47672.0,68.905,68.905,68.7953,68.8593,47672.0
2022-11-09 14:40:00,75.27,75.48,75.24,75.25,17062.0,68.8227,69.0147,68.7953,68.8044,17062.0
2022-11-09 14:50:00,75.2,75.25,75.12,75.17,39092.0,68.7587,68.8044,68.6856,68.7313,39092.0
2022-11-09 15:00:00,75.12,75.34,75.11,75.31,43048.0,68.6856,68.8867,68.6764,68.8593,43048.0
2022-11-09 15:10:00,75.29,75.33,75.16,75.2,44560.0,68.841,68.8776,68.7221,68.7587,44560.0
2022-11-09 15:20:00,75.17,75.19,75.0,75.07,28804.0,68.7313,68.7496,68.5758,68.6398,28804.0
2022-11-09 15:30:00,75.07,75.07,74.91,74.94,35422.0,68.6398,68.6398,68.4935,68.521,35422.0
2022-11-09 15:40:00,74.92,75.08,74.9,75.02,64460.0,68.5027,68.649,68.4844,68.5941,64460.0
2022-11-09 15:50:00,75.0,75.14,74.95,75.06,163280.0,68.5758,68.7038,68.5301,68.6307,163280.0
2022-11-10 09:30:00,77.11,77.29,76.07,76.63,72678.0,70.5051,70.6697,69.5542,70.0662,72678.0
2022-11-10 09:40:00,76.63,77.11,76.44,76.94,18404.0,70.0662,70.5051,69.8925,70.3497,18404.0
2022-11-10 09:50:00,77.01,77.16,76.89,77.04,15458.0,70.4137,70.5508,70.3039,70.4411,15458.0
2022-11-10 10:00:00,77.0,77.19,76.79,77.16,22616.0,70.4045,70.5783,70.2125,70.5508,22616.0
2022-11-10 10:10:00,77.06,77.26,76.96,77.14,9940.0,70.4594,70.6423,70.368,70.5325,9940.0
2022-11-10 10:20:00,77.13,77.41,77.09,77.33,24640.0,70.5234,70.7794,70.4868,70.7063,24640.0
2022-11-10 10:30:00,77.38,77.39,77.1,77.16,47666.0,70.752,70.7611,70.496,70.5508,47666.0
2022-11-10 10:40:00,77.15,77.3,77.11,77.24,24918.0,70.5417,70.6788,70.5051,70.624,24918.0
2022-11-10 10:50:00,77.24,77.44,77.2,77.2,34990.0,70.624,70.8068,70.5874,70.5874,34990.0
2022-11-10 11:00:00,77.2,77.27,77.06,77.21,13152.0,70.5874,70.6514,70.4594,70.5965,13152.0
2022-11-10 11:10:00,77.23,77.25,77.06,77.14,14746.0,70.6148,70.6331,70.4594,70.5325,14746.0
2022-11-10 11:20:00,77.19,77.3,77.18,77.27,19238.0,70.5783,70.6788,70.5691,70.6514,19238.0
2022-11-10 11:30:00,77.27,77.39,77.24,77.24,33848.0,70.6514,70.7611,70.624,70.624,33848.0
2022-11-10 11:40:00,77.27,77.47,77.21,77.41,14150.0,70.6514,70.8343,70.5965,70.7794,14150.0
2022-11-10 11:50:00,77.37,77.66,77.36,77.6,6522.0,70.7428,71.008,70.7337,70.9531,6522.0
2022-11-10 12:00:00,77.6,77.62,77.33,77.38,15036.0,70.9531,70.9714,70.7063,70.752,15036.0
2022-11-10 12:10:00,77.32,77.51,77.32,77.5,16410.0,70.6971,70.8708,70.6971,70.8617,16410.0
2022-11-10 12:20:00,77.42,77.49,77.2,77.2,10312.0,70.7885,70.8526,70.5874,70.5874,10312.0
2022-11-10 12:30:00,77.16,77.16,77.02,77.06,11844.0,70.5508,70.5508,70.4228,70.4594,11844.0
2022-11-10 12:40:00,77.1,77.16,76.99,77.06,10928.0,70.496,70.5508,70.3954,70.4594,10928.0
2022-11-10 12:50:00,77.1,77.1,76.91,77.04,7718.0,70.496,70.496,70.3222,70.4411,7718.0
2022-11-10 13:00:00,77.06,77.26,77.06,77.22,6234.0,70.4594,70.6423,70.4594,70.6057,6234.0
2022-11-10 13:10:00,77.2,77.28,77.08,77.08,12398.0,70.5874,70.6605,70.4777,70.4777,12398.0
2022-11-10 13:20:00,77.1,77.32,77.1,77.32,10178.0,70.496,70.6971,70.496,70.6971,10178.0
2022-11-10 13:30:00,77.33,77.33,77.17,77.32,5550.0,70.7063,70.7063,70.56,70.6971,5550.0
2022-11-10 13:40:00,77.34,77.68,77.34,77.68,10664.0,70.7154,71.0263,70.7154,71.0263,10664.0
2022-11-10 13:50:00,77.66,77.67,77.48,77.48,10938.0,71.008,71.0171,70.8434,70.8434,10938.0
2022-11-10 14:00:00,77.47,77.61,77.45,77.55,19832.0,70.8343,70.9623,70.816,70.9074,19832.0
2022-11-10 14:10:00,77.52,77.56,77.33,77.37,10514.0,70.88,70.9166,70.7063,70.7428,10514.0
2022-11-10 14:20:00,77.36,77.4,77.18,77.31,7288.0,70.7337,70.7703,70.5691,70.688,7288.0
2022-11-10 14:30:00,77.28,77.36,77.25,77.26,12272.0,70.6605,70.7337,70.6331,70.6423,12272.0
2022-11-10 14:40:00,77.26,77.32,77.24,77.28,16280.0,70.6423,70.6971,70.624,70.6605,16280.0
2022-11-10 14:50:00,77.29,77.44,77.27,77.42,15866.0,70.6697,70.8068,70.6514,70.7885,15866.0
2022-11-10 15:00:00,77.45,77.64,77.45,77.64,13296.0,70.816,70.9897,70.816,70.9897,13296.0
2022-11-10 15:10:00,77.66,77.88,77.66,77.7,20188.0,71.008,71.2091,71.008,71.0446,20188.0
2022-11-10 15:20:00,77.64,77.81,77.63,77.72,15828.0,70.9897,71.1451,70.9806,71.0629,15828.0
2022-11-10 15:30:00,77.73,77.76,77.58,77.61,31268.0,71.072,71.0994,70.9348,70.9623,31268.0
2022-11-10 15:40:00,77.6,77.86,77.58,77.85,66420.0,70.9531,71.1909,70.9348,71.1817,66420.0
2022-11-10 15:50:00,77.86,78.01,77.75,77.88,194766.0,71.1909,71.328,71.0903,71.2091,194766.0
2022-11-11 09:30:00,78.11,78.16,77.52,77.57,39426.0,71.4194,71.4652,70.88,70.9257,39426.0
2022-11-11 09:40:00,77.25,77.52,77.08,77.39,20948.0,70.6331,70.88,70.4777,70.7611,20948.0
2022-11-11 09:50:00,77.39,77.89,77.39,77.58,19960.0,70.7611,71.2183,70.7611,70.9348,19960.0
2022-11-11 10:00:00,77.65,77.66,77.08,77.13,29046.0,70.9988,71.008,70.4777,70.5234,29046.0
2022-11-11 10:10:00,77.17,77.64,77.17,77.56,19980.0,70.56,70.9897,70.56,70.9166,19980.0
2022-11-11 10:20:00,77.56,77.68,77.45,77.52,19168.0,70.9166,71.0263,70.816,70.88,19168.0
2022-11-11 10:30:00,77.54,77.54,77.0,77.08,13310.0,70.8983,70.8983,70.4045,70.4777,13310.0
2022-11-11 10:40:00,77.06,77.14,76.98,77.03,22466.0,70.4594,70.5325,70.3862,70.432,22466.0
2022-11-11 10:50:00,76.92,76.97,76.35,76.42,16656.0,70.3314,70.3771,69.8102,69.8742,16656.0
2022-11-11 11:00:00,76.4,76.44,76.22,76.26,21264.0,69.8559,69.8925,69.6913,69.7279,21264.0
2022-11-11 11:10:00,76.29,76.63,76.24,76.59,17996.0,69.7553,70.0662,69.7096,70.0296,17996.0
2022-11-11 11:20:00,76.64,76.74,76.54,76.57,15394.0,70.0754,70.1668,69.9839,70.0114,15394.0
2022-11-11 11:30:00,76.57,76.72,76.44,76.56,17754.0,70.0114,70.1485,69.8925,70.0022,17754.0
2022-11-11 11:40:00,76.51,76.63,76.45,76.63,7558.0,69.9565,70.0662,69.9016,70.0662,7558.0
2022-11-11 11:50:00,76.64,76.71,76.44,76.49,13092.0,70.0754,70.1394,69.8925,69.9382,13092.0
2022-11-11 12:00:00,76.46,76.55,76.36,76.47,12996.0,69.9108,69.9931,69.8193,69.9199,12996.0
2022-11-11 12:10:00,76.5,76.7,76.5,76.69,15050.0,69.9474,70.1302,69.9474,70.1211,15050.0
2022-11-11 12:20:00,76.73,76.91,76.72,76.83,12874.0,70.1577,70.3222,70.1485,70.2491,12874.0
2022-11-11 12:30:00,76.85,77.0,76.8,76.83,16576.0,70.2674,70.4045,70.2217,70.2491,16576.0
2022-11-11 12:40:00,76.82,76.84,76.62,76.63,27024.0,70.2399,70.2582,70.0571,70.0662,27024.0
2022-11-11 12:50:00,76.63,76.84,76.58,76.74,40290.0,70.0662,70.2582,70.0205,70.1668,40290.0
2022-11-11 13:00:00,76.76,76.9,76.73,76.86,15854.0,70.1851,70.3131,70.1577,70.2765,15854.0
2022-11-11 13:10:00,76.89,76.93,76.76,76.76,23126.0,70.3039,70.3405,70.1851,70.1851,23126.0
2022-11-11 13:20:00,76.75,76.85,76.66,76.75,18224.0,70.1759,70.2674,70.0936,70.1759,18224.0
2022-11-11 13:30:00,76.75,76.88,76.71,76.84,53478.0,70.1759,70.2948,70.1394,70.2582,53478.0
2022-11-11 13:40:00,76.86,77.14,76.78,77.14,16112.0,70.2765,70.5325,70.2034,70.5325,16112.0
2022-11-11 13:50:00,77.15,77.36,77.15,77.26,24408.0,70.5417,70.7337,70.5417,70.6423,24408.0
2022-11-11 14:00:00,77.24,77.32,77.12,77.27,18500.0,70.624,70.6971,70.5142,70.6514,18500.0
2022-11-11 14:10:00,77.28,77.35,77.22,77.27,20820.0,70.6605,70.7245,70.6057,70.6514,20820.0
2022-11-11 14:20:00,77.28,77.38,77.24,77.36,24132.0,70.6605,70.752,70.624,70.7337,24132.0
2022-11-11 14:30:00,77.35,77.39,77.16,77.21,27770.0,70.7245,70.7611,70.5508,70.5965,27770.0
2022-11-11 14:40:00,77.23,77.33,77.21,77.26,25792.0,70.6148,70.7063,70.5965,70.6423,25792.0
2022-11-11 14:50:00,77.29,77.42,77.24,77.42,23132.0,70.6697,70.7885,70.624,70.7885,23132.0
2022-11-11 15:00:00,77.39,77.56,77.37,77.49,63864.0,70.7611,70.9166,70.7428,70.8526,63864.0
2022-11-11 15:10:00,77.51,77.66,77.4,77.66,43860.0,70.8708,71.008,70.7703,71.008,43860.0
2022-11-11 15:20:00,77.69,77.69,77.51,77.6,28174.0,71.0354,71.0354,70.8708,70.9531,28174.0
2022-11-11 15:30:00,77.59,77.66,77.39,77.39,78280.0,70.944,71.008,70.7611,70.7611,78280.0
2022-11-11 15:40:00,77.36,77.56,77.36,77.55,43316.0,70.7337,70.9166,70.7337,70.9074,43316.0
2022-11-11 15:50:00,77.56,77.58,77.26,77.34,199458.0,70.9166,70.9348,70.6423,70.7154,199458.0
2022-11-14 09:30:00,77.41,77.67,77.22,77.45,57650.0,70.7794,71.0171,70.6057,70.816,57650.0
2022-11-14 09:40:00,77.56,77.99,77.44,77.86,30722.0,70.9166,71.3097,70.8068,71.1909,30722.0
2022-11-14 09:50:00,77.85,77.94,77.61,77.83,21782.0,71.1817,71.264,70.9623,71.1634,21782.0
2022-11-14 10:00:00,77.92,78.48,77.87,78.45,52820.0,71.2457,71.7578,71.2,71.7303,52820.0
2022-11-14 10:10:00,78.5,78.79,78.38,78.78,40702.0,71.776,72.0412,71.6663,72.0321,40702.0
2022-11-14 10:20:00,78.79,78.86,78.58,78.67,39156.0,72.0412,72.1052,71.8492,71.9315,39156.0
2022-11-14 10:30:00,78.63,78.81,78.6,78.64,23754.0,71.8949,72.0595,71.8675,71.904,23754.0
2022-11-14 10:40:00,78.64,78.82,78.51,78.82,19026.0,71.904,72.0686,71.7852,72.0686,19026.0
2022-11-14 10:50:00,78.83,78.89,78.65,78.78,18372.0,72.0778,72.1326,71.9132,72.0321,18372.0
2022-11-14 11:00:00,78.8,78.83,78.36,78.36,21544.0,72.0503,72.0778,71.648,71.648,21544.0
2022-11-14 11:10:00,78.32,78.34,78.11,78.15,17670.0,71.6115,71.6297,71.4194,71.456,17670.0
2022-11-14 11:20:00,78.18,78.26,78.14,78.21,16840.0,71.4835,71.5566,71.4469,71.5109,16840.0
2022-11-14 11:30:00,78.19,78.55,78.14,78.48,34484.0,71.4926,71.8218,71.4469,71.7578,34484.0
2022-11-14 11:40:00,78.48,78.53,78.38,78.46,23570.0,71.7578,71.8035,71.6663,71.7395,23570.0
2022-11-14 11:50:00,78.46,78.47,78.19,78.33,26096.0,71.7395,71.7486,71.4926,71.6206,26096.0
2022-11-14 12:00:00,78.36,78.45,78.31,78.44,20766.0,71.648,71.7303,71.6023,71.7212,20766.0
2022-11-14 12:10:00,78.45,78.53,78.41,78.48,25216.0,71.7303,71.8035,71.6938,71.7578,25216.0
2022-11-14 12:20:00,78.43,78.6,78.32,78.6,29736.0,71.712,71.8675,71.6115,71.8675,29736.0
2022-11-14 12:30:00,78.6,78.72,78.53,78.7,17366.0,71.8675,71.9772,71.8035,71.9589,17366.0
2022-11-14 12:40:00,78.7,78.76,78.59,78.64,17906.0,71.9589,72.0138,71.8583,71.904,17906.0
2022-11-14 12:50:00,78.64,78.67,78.56,78.64,22810.0,71.904,71.9315,71.8309,71.904,22810.0
2022-11-14 13:00:00,78.61,78.64,78.48,78.49,25282.0,71.8766,71.904,71.7578,71.7669,25282.0
2022-11-14 13:10:00,78.51,78.7,78.5,78.69,21646.0,71.7852,71.9589,71.776,71.9498,21646.0
2022-11-14 13:20:00,78.7,78.8,78.67,78.72,15648.0,71.9589,72.0503,71.9315,71.9772,15648.0
2022-11-14 13:30:00,78.69,78.77,78.63,78.68,18814.0,71.9498,72.0229,71.8949,71.9406,18814.0
2022-11-14 13:40:00,78.67,78.7,78.61,78.66,14890.0,71.9315,71.9589,71.8766,71.9223,14890.0
2022-11-14 13:50:00,78.67,78.82,78.66,78.82,20952.0,71.9315,72.0686,71.9223,72.0686,20952.0
2022-11-14 14:00:00,78.81,78.82,78.72,78.75,21788.0,72.0595,72.0686,71.9772,72.0046,21788.0
2022-11-14 14:10:00,78.72,78.75,78.61,78.7,49120.0,71.9772,72.0046,71.8766,71.9589,49120.0
2022-11-14 14:20:00,78.7,78.75,78.61,78.7,34276.0,71.9589,72.0046,71.8766,71.9589,34276.0
2022-11-14 14:30:00,78.7,78.79,78.65,78.69,30238.0,71.9589,72.0412,71.9132,71.9498,30238.0
2022-11-14 14:40:00,78.69,78.69,78.52,78.54,28250.0,71.9498,71.9498,71.7943,71.8126,28250.0
2022-11-14 14:50:00,78.55,78.57,78.42,78.47,46814.0,71.8218,71.84,71.7029,71.7486,46814.0
2022-11-14 15:00:00,78.46,78.59,78.4,78.55,29856.0,71.7395,71.8583,71.6846,71.8218,29856.0
2022-11-14 15:10:00,78.52,78.52,78.29,78.44,36820.0,71.7943,71.7943,71.584,71.7212,36820.0
2022-11-14 15:20:00,78.44,78.48,78.35,78.4,37994.0,71.7212,71.7578,71.6389,71.6846,37994.0
2022-11-14 15:30:00,78.4,78.42,78.28,78.37,45518.0,71.6846,71.7029,71.5749,71.6572,45518.0
2022-11-14 15:40:00,78.37,78.41,78.14,78.14,61994.0,71.6572,71.6938,71.4469,71.4469,61994.0
2022-11-14 15:50:00,78.08,78.12,77.81,77.86,302992.0,71.392,71.4286,71.1451,71.1909,302992.0
2022-11-15 09:30:00,78.56,78.8,78.02,78.72,104130.0,71.8309,72.0503,71.3372,71.9772,104130.0
2022-11-15 09:40:00,78.73,78.73,78.14,78.39,21060.0,71.9863,71.9863,71.4469,71.6755,21060.0
2022-11-15 09:50:00,78.38,78.67,78.36,78.59,26198.0,71.6663,71.9315,71.648,71.8583,26198.0
2022-11-15 10:00:00,78.57,78.61,78.17,78.21,25196.0,71.84,71.8766,71.4743,71.5109,25196.0
2022-11-15 10:10:00,78.2,78.32,78.04,78.04,20618.0,71.5017,71.6115,71.3554,71.3554,20618.0
2022-11-15 10:20:00,78.03,78.07,77.85,77.85,15740.0,71.3463,71.3829,71.1817,71.1817,15740.0
2022-11-15 10:30:00,77.88,77.92,77.7,77.71,21394.0,71.2091,71.2457,71.0446,71.0537,21394.0
2022-11-15 10:40:00,77.61,77.73,77.48,77.48,15604.0,70.9623,71.072,70.8434,70.8434,15604.0
2022-11-15 10:50:00,77.48,77.67,77.43,77.48,10720.0,70.8434,71.0171,70.7977,70.8434,10720.0
2022-11-15 11:00:00,77.41,77.49,77.33,77.45,49420.0,70.7794,70.8526,70.7063,70.816,49420.0
2022-11-15 11:10:00,77.42,77.55,77.41,77.43,5736.0,70.7885,70.9074,70.7794,70.7977,5736.0
2022-11-15 11:20:00,77.33,77.51,77.31,77.35,10376.0,70.7063,70.8708,70.688,70.7245,10376.0
2022-11-15 11:30:00,77.44,77.58,77.43,77.44,10598.0,70.8068,70.9348,70.7977,70.8068,10598.0
2022-11-15 11:40:00,77.45,77.5,77.28,77.37,27182.0,70.816,70.8617,70.6605,70.7428,27182.0
2022-11-15 11:50:00,77.33,77.33,77.17,77.29,19684.0,70.7063,70.7063,70.56,70.6697,19684.0
2022-11-15 12:00:00,77.29,77.29,77.08,77.24,11028.0,70.6697,70.6697,70.4777,70.624,11028.0
2022-11-15 12:10:00,77.23,77.33,77.22,77.28,13692.0,70.6148,70.7063,70.6057,70.6605,13692.0
2022-11-15 12:20:00,77.29,77.3,77.19,77.22,9382.0,70.6697,70.6788,70.5783,70.6057,9382.0
2022-11-15 12:30:00,77.25,77.28,77.17,77.17,16104.0,70.6331,70.6605,70.56,70.56,16104.0
2022-11-15 12:40:00,77.18,77.2,76.99,77.2,17998.0,70.5691,70.5874,70.3954,70.5874,17998.0
2022-11-15 12:50:00,77.18,77.35,77.18,77.35,22316.0,70.5691,70.7245,70.5691,70.7245,22316.0
2022-11-15 13:00:00,77.36,77.47,77.36,77.44,15590.0,70.7337,70.8343,70.7337,70.8068,15590.0
2022-11-15 13:10:00,77.42,77.48,77.3,77.31,19514.0,70.7885,70.8434,70.6788,70.688,19514.0
2022-11-15 13:20:00,77.28,77.29,76.92,77.03,24568.0,70.6605,70.6697,70.3314,70.432,24568.0
2022-11-15 13:30:00,77.05,77.15,76.93,77.06,21216.0,70.4502,70.5417,70.3405,70.4594,21216.0
2022-11-15 13:40:00,77.07,77.36,76.97,77.18,24112.0,70.4685,70.7337,70.3771,70.5691,24112.0
2022-11-15 13:50:00,77.16,77.23,77.1,77.14,23400.0,70.5508,70.6148,70.496,70.5325,23400.0
2022-11-15 14:00:00,77.15,77.21,76.97,77.14,17544.0,70.5417,70.5965,70.3771,70.5325,17544.0
2022-11-15 14:10:00,77.16,77.41,77.16,77.24,17542.0,70.5508,70.7794,70.5508,70.624,17542.0
2022-11-15 14:20:00,77.29,77.53,77.25,77.48,22268.0,70.6697,70.8891,70.6331,70.8434,22268.0
2022-11-15 14:30:00,77.51,77.61,77.4,77.52,21414.0,70.8708,70.9623,70.7703,70.88,21414.0
2022-11-15 14:40:00,77.56,77.56,77.32,77.35,8800.0,70.9166,70.9166,70.6971,70.7245,8800.0
2022-11-15 14:50:00,77.33,77.73,77.33,77.61,21370.0,70.7063,71.072,70.7063,70.9623,21370.0
2022-11-15 15:00:00,77.61,77.75,77.5,77.5,14094.0,70.9623,71.0903,70.8617,70.8617,14094.0
2022-11-15 15:10:00,77.5,77.58,77.44,77.57,10354.0,70.8617,70.9348,70.8068,70.9257,10354.0
2022-11-15 15:20:00,77.55,77.65,77.55,77.6,11692.0,70.9074,70.9988,70.9074,70.9531,11692.0
2022-11-15 15:30:00,77.58,77.72,77.49,77.69,24348.0,70.9348,71.0629,70.8526,71.0354,24348.0
2022-11-15 15:40:00,77.7,77.83,77.69,77.78,29516.0,71.0446,71.1634,71.0354,71.1177,29516.0
2022-11-15 15:50:00,77.77,77.78,77.56,77.75,116326.0,71.1086,71.1177,70.9166,71.0903,116326.0
2022-11-16 09:30:00,77.5,78.17,77.28,77.49,100326.0,70.8617,71.4743,70.6605,70.8526,100326.0
2022-11-16 09:40:00,77.48,77.96,77.48,77.96,44588.0,70.8434,71.2823,70.8434,71.2823,44588.0
2022-11-16 09:50:00,77.93,77.95,77.45,77.55,101208.0,71.2549,71.2732,70.816,70.9074,101208.0
2022-11-16 10:00:00,77.56,78.04,77.56,78.04,17762.0,70.9166,71.3554,70.9166,71.3554,17762.0
2022-11-16 10:10:00,78.11,78.42,78.1,78.42,24038.0,71.4194,71.7029,71.4103,71.7029,24038.0
2022-11-16 10:20:00,78.5,78.74,78.38,78.67,21308.0,71.776,71.9955,71.6663,71.9315,21308.0
2022-11-16 10:30:00,78.67,78.99,78.51,78.92,32688.0,71.9315,72.2241,71.7852,72.1601,32688.0
2022-11-16 10:40:00,78.95,79.13,78.8,79.03,17298.0,72.1875,72.3521,72.0503,72.2606,17298.0
2022-11-16 10:50:00,79.05,79.44,79.0,79.44,26928.0,72.2789,72.6355,72.2332,72.6355,26928.0
2022-11-16 11:00:00,79.45,79.5,79.31,79.35,9320.0,72.6447,72.6904,72.5167,72.5532,9320.0
2022-11-16 11:10:00,79.41,79.47,79.34,79.41,9396.0,72.6081,72.663,72.5441,72.6081,9396.0
2022-11-16 11:20:00,79.44,79.48,79.32,79.46,11860.0,72.6355,72.6721,72.5258,72.6538,11860.0
2022-11-16 11:30:00,79.46,79.5,79.22,79.22,15918.0,72.6538,72.6904,72.4344,72.4344,15918.0
2022-11-16 11:40:00,79.26,79.5,79.26,79.46,23008.0,72.4709,72.6904,72.4709,72.6538,23008.0
2022-11-16 11:50:00,79.42,79.49,79.34,79.38,12402.0,72.6172,72.6812,72.5441,72.5807,12402.0
2022-11-16 12:00:00,79.33,79.33,79.21,79.29,11790.0,72.5349,72.5349,72.4252,72.4984,11790.0
2022-11-16 12:10:00,79.28,79.29,79.09,79.17,16260.0,72.4892,72.4984,72.3155,72.3887,16260.0
2022-11-16 12:20:00,79.21,79.21,79.01,79.1,20660.0,72.4252,72.4252,72.2424,72.3246,20660.0
2022-11-16 12:30:00,79.09,79.17,78.9,78.9,45090.0,72.3155,72.3887,72.1418,72.1418,45090.0
2022-11-16 12:40:00,78.86,79.03,78.86,78.95,11898.0,72.1052,72.2606,72.1052,72.1875,11898.0
2022-11-16 12:50:00,78.97,79.01,78.82,78.85,17644.0,72.2058,72.2424,72.0686,72.0961,17644.0
2022-11-16 13:00:00,78.83,78.86,78.73,78.73,7070.0,72.0778,72.1052,71.9863,71.9863,7070.0
2022-11-16 13:10:00,78.76,78.86,78.74,78.8,14158.0,72.0138,72.1052,71.9955,72.0503,14158.0
2022-11-16 13:20:00,78.79,78.8,78.64,78.64,14406.0,72.0412,72.0503,71.904,71.904,14406.0
2022-11-16 13:30:00,78.61,78.73,78.47,78.73,20102.0,71.8766,71.9863,71.7486,71.9863,20102.0
2022-11-16 13:40:00,78.71,78.73,78.61,78.61,8524.0,71.9681,71.9863,71.8766,71.8766,8524.0
2022-11-16 13:50:00,78.62,78.82,78.62,78.76,14766.0,71.8858,72.0686,71.8858,72.0138,14766.0
2022-11-16 14:00:00,78.76,78.92,78.74,78.91,16256.0,72.0138,72.1601,71.9955,72.1509,16256.0
2022-11-16 14:10:00,78.9,78.95,78.85,78.91,12452.0,72.1418,72.1875,72.0961,72.1509,12452.0
2022-11-16 14:20:00,78.89,78.96,78.77,78.81,21114.0,72.1326,72.1966,72.0229,72.0595,21114.0
2022-11-16 14:30:00,78.79,78.92,78.74,78.79,18768.0,72.0412,72.1601,71.9955,72.0412,18768.0
2022-11-16 14:40:00,78.82,78.93,78.76,78.91,20546.0,72.0686,72.1692,72.0138,72.1509,20546.0
2022-11-16 14:50:00,78.93,79.11,78.89,79.07,24494.0,72.1692,72.3338,72.1326,72.2972,24494.0
2022-11-16 15:00:00,79.05,79.06,78.86,78.87,32818.0,72.2789,72.2881,72.1052,72.1143,32818.0
2022-11-16 15:10:00,78.91,79.02,78.9,78.98,22978.0,72.1509,72.2515,72.1418,72.2149,22978.0
2022-11-16 15:20:00,78.96,79.17,78.96,79.14,18134.0,72.1966,72.3887,72.1966,72.3612,18134.0
2022-11-16 15:30:00,79.13,79.18,79.04,79.04,28792.0,72.3521,72.3978,72.2698,72.2698,28792.0
2022-11-16 15:40:00,79.04,79.1,79.02,79.06,56894.0,72.2698,72.3246,72.2515,72.2881,56894.0
2022-11-16 15:50:00,79.08,79.19,78.75,78.8,326812.0,72.3064,72.4069,72.0046,72.0503,326812.0
2022-11-17 09:30:00,77.8,78.04,77.36,77.57,39500.0,71.136,71.3554,70.7337,70.9257,39500.0
2022-11-17 09:40:00,77.64,77.76,77.5,77.5,13952.0,70.9897,71.0994,70.8617,70.8617,13952.0
2022-11-17 09:50:00,77.33,77.6,77.22,77.31,8958.0,70.7063,70.9531,70.6057,70.688,8958.0
2022-11-17 10:00:00,77.35,77.43,77.17,77.33,9084.0,70.7245,70.7977,70.56,70.7063,9084.0
2022-11-17 10:10:00,77.33,77.36,76.88,76.92,18188.0,70.7063,70.7337,70.2948,70.3314,18188.0
2022-11-17 10:20:00,76.86,76.98,76.63,76.93,23688.0,70.2765,70.3862,70.0662,70.3405,23688.0
2022-11-17 10:30:00,76.98,76.98,76.71,76.75,11570.0,70.3862,70.3862,70.1394,70.1759,11570.0
2022-11-17 10:40:00,76.69,76.7,76.35,76.39,19510.0,70.1211,70.1302,69.8102,69.8468,19510.0
2022-11-17 10:50:00,76.39,76.41,76.11,76.27,52650.0,69.8468,69.8651,69.5908,69.7371,52650.0
2022-11-17 11:00:00,76.3,76.3,76.13,76.24,25242.0,69.7645,69.7645,69.609,69.7096,25242.0
2022-11-17 11:10:00,76.25,76.4,76.24,76.35,34624.0,69.7188,69.8559,69.7096,69.8102,34624.0
2022-11-17 11:20:00,76.36,76.6,76.35,76.6,40652.0,69.8193,70.0388,69.8102,70.0388,40652.0
2022-11-17 11:30:00,76.57,76.64,76.51,76.56,10894.0,70.0114,70.0754,69.9565,70.0022,10894.0
2022-11-17 11:40:00,76.55,76.55,76.42,76.46,11904.0,69.9931,69.9931,69.8742,69.9108,11904.0
2022-11-17 11:50:00,76.46,76.67,76.39,76.65,25504.0,69.9108,70.1028,69.8468,70.0845,25504.0
2022-11-17 12:00:00,76.65,76.8,76.64,76.71,25836.0,70.0845,70.2217,70.0754,70.1394,25836.0
2022-11-17 12:10:00,76.75,76.85,76.71,76.83,32422.0,70.1759,70.2674,70.1394,70.2491,32422.0
2022-11-17 12:20:00,76.83,76.92,76.8,76.84,15842.0,70.2491,70.3314,70.2217,70.2582,15842.0
2022-11-17 12:30:00,76.88,76.98,76.84,76.97,13132.0,70.2948,70.3862,70.2582,70.3771,13132.0
2022-11-17 12:40:00,77.01,77.07,76.98,77.05,36190.0,70.4137,70.4685,70.3862,70.4502,36190.0
2022-11-17 12:50:00,77.04,77.13,76.98,77.05,24052.0,70.4411,70.5234,70.3862,70.4502,24052.0
2022-11-17 13:00:00,77.05,77.13,77.04,77.07,9774.0,70.4502,70.5234,70.4411,70.4685,9774.0
2022-11-17 13:10:00,77.07,77.14,77.06,77.07,15710.0,70.4685,70.5325,70.4594,70.4685,15710.0
2022-11-17 13:20:00,77.09,77.1,77.02,77.1,18420.0,70.4868,70.496,70.4228,70.496,18420.0
2022-11-17 13:30:00,77.13,77.36,77.11,77.35,49290.0,70.5234,70.7337,70.5051,70.7245,49290.0
2022-11-17 13:40:00,77.42,77.43,77.26,77.26,11424.0,70.7885,70.7977,70.6423,70.6423,11424.0
2022-11-17 13:50:00,77.27,77.39,77.26,77.32,8112.0,70.6514,70.7611,70.6423,70.6971,8112.0
2022-11-17 14:00:00,77.33,77.39,77.21,77.29,15580.0,70.7063,70.7611,70.5965,70.6697,15580.0
2022-11-17 14:10:00,77.28,77.3,77.2,77.29,18078.0,70.6605,70.6788,70.5874,70.6697,18078.0
2022-11-17 14:20:00,77.28,77.3,77.22,77.29,13602.0,70.6605,70.6788,70.6057,70.6697,13602.0
2022-11-17 14:30:00,77.27,77.3,77.21,77.25,11288.0,70.6514,70.6788,70.5965,70.6331,11288.0
2022-11-17 14:40:00,77.24,77.26,77.03,77.13,33598.0,70.624,70.6423,70.432,70.5234,33598.0
2022-11-17 14:50:00,77.11,77.14,77.04,77.13,47380.0,70.5051,70.5325,70.4411,70.5234,47380.0
2022-11-17 15:00:00,77.15,77.17,77.07,77.08,35494.0,70.5417,70.56,70.4685,70.4777,35494.0
2022-11-17 15:10:00,77.06,77.08,76.9,76.91,91194.0,70.4594,70.4777,70.3131,70.3222,91194.0
2022-11-17 15:20:00,76.9,77.02,76.89,77.0,30968.0,70.3131,70.4228,70.3039,70.4045,30968.0
2022-11-17 15:30:00,76.98,77.06,76.97,77.06,55762.0,70.3862,70.4594,70.3771,70.4594,55762.0
2022-11-17 15:40:00,77.02,77.06,76.91,76.99,55572.0,70.4228,70.4594,70.3222,70.3954,55572.0
2022-11-17 15:50:00,76.99,77.12,76.92,77.09,209352.0,70.3954,70.5142,70.3314,70.4868,209352.0
2022-11-18 09:30:00,78.1,78.41,78.0,78.41,106400.0,71.4103,71.6938,71.3189,71.6938,106400.0
2022-11-18 09:40:00,78.33,78.56,78.19,78.32,11616.0,71.6206,71.8309,71.4926,71.6115,11616.0
2022-11-18 09:50:00,78.36,78.39,78.16,78.2,8464.0,71.648,71.6755,71.4652,71.5017,8464.0
2022-11-18 10:00:00,78.17,78.23,78.02,78.17,9280.0,71.4743,71.5292,71.3372,71.4743,9280.0
2022-11-18 10:10:00,78.23,78.27,78.16,78.21,9116.0,71.5292,71.5657,71.4652,71.5109,9116.0
2022-11-18 10:20:00,78.2,78.32,78.14,78.32,12204.0,71.5017,71.6115,71.4469,71.6115,12204.0
2022-11-18 10:30:00,78.28,78.33,78.11,78.14,15404.0,71.5749,71.6206,71.4194,71.4469,15404.0
2022-11-18 10:40:00,78.17,78.17,78.05,78.14,39332.0,71.4743,71.4743,71.3646,71.4469,39332.0
2022-11-18 10:50:00,78.13,78.16,77.98,78.1,31690.0,71.4377,71.4652,71.3006,71.4103,31690.0
2022-11-18 11:00:00,78.13,78.2,78.03,78.2,32234.0,71.4377,71.5017,71.3463,71.5017,32234.0
2022-11-18 11:10:00,78.23,78.41,78.19,78.4,37258.0,71.5292,71.6938,71.4926,71.6846,37258.0
2022-11-18 11:20:00,78.38,78.62,78.38,78.61,35688.0,71.6663,71.8858,71.6663,71.8766,35688.0
2022-11-18 11:30:00,78.61,78.72,78.56,78.66,21980.0,71.8766,71.9772,71.8309,71.9223,21980.0
2022-11-18 11:40:00,78.64,78.71,78.55,78.57,25538.0,71.904,71.9681,71.8218,71.84,25538.0
2022-11-18 11:50:00,78.56,78.61,78.5,78.57,42664.0,71.8309,71.8766,71.776,71.84,42664.0
2022-11-18 12:00:00,78.55,78.56,78.39,78.39,28958.0,71.8218,71.8309,71.6755,71.6755,28958.0
2022-11-18 12:10:00,78.41,78.44,78.2,78.22,43558.0,71.6938,71.7212,71.5017,71.52,43558.0
2022-11-18 12:20:00,78.21,78.27,78.1,78.25,28908.0,71.5109,71.5657,71.4103,71.5475,28908.0
2022-11-18 12:30:00,78.23,78.47,78.17,78.45,56858.0,71.5292,71.7486,71.4743,71.7303,56858.0
2022-11-18 12:40:00,78.44,78.5,78.32,78.45,35840.0,71.7212,71.776,71.6115,71.7303,35840.0
2022-11-18 12:50:00,78.42,78.46,78.35,78.41,27602.0,71.7029,71.7395,71.6389,71.6938,27602.0
2022-11-18 13:00:00,78.41,78.67,78.41,78.64,31570.0,71.6938,71.9315,71.6938,71.904,31570.0
2022-11-18 13:10:00,78.68,78.8,78.63,78.73,31954.0,71.9406,72.0503,71.8949,71.9863,31954.0
2022-11-18 13:20:00,78.72,78.76,78.57,78.75,26506.0,71.9772,72.0138,71.84,72.0046,26506.0
2022-11-18 13:30:00,78.75,78.87,78.71,78.77,38594.0,72.0046,72.1143,71.9681,72.0229,38594.0
2022-11-18 13:40:00,78.76,78.8,78.57,78.6,30136.0,72.0138,72.0503,71.84,71.8675,30136.0
2022-11-18 13:50:00,78.57,78.62,78.47,78.57,30154.0,71.84,71.8858,71.7486,71.84,30154.0
2022-11-18 14:00:00,78.55,78.73,78.55,78.71,36296.0,71.8218,71.9863,71.8218,71.9681,36296.0
2022-11-18 14:10:00,78.7,78.72,78.58,78.67,41450.0,71.9589,71.9772,71.8492,71.9315,41450.0
2022-11-18 14:20:00,78.67,78.83,78.66,78.83,30280.0,71.9315,72.0778,71.9223,72.0778,30280.0
2022-11-18 14:30:00,78.86,78.95,78.76,78.85,39926.0,72.1052,72.1875,72.0138,72.0961,39926.0
2022-11-18 14:40:00,78.85,79.05,78.84,79.02,34900.0,72.0961,72.2789,72.0869,72.2515,34900.0
2022-11-18 14:50:00,79.02,79.17,79.02,79.16,45442.0,72.2515,72.3887,72.2515,72.3795,45442.0
2022-11-18 15:00:00,79.12,79.12,78.88,78.88,13074.0,72.3429,72.3429,72.1235,72.1235,13074.0
2022-11-18 15:10:00,78.92,78.99,78.78,78.86,39670.0,72.1601,72.2241,72.0321,72.1052,39670.0
2022-11-18 15:20:00,78.85,78.96,78.79,78.95,18192.0,72.0961,72.1966,72.0412,72.1875,18192.0
2022-11-18 15:30:00,78.96,79.0,78.79,78.83,57022.0,72.1966,72.2332,72.0412,72.0778,57022.0
2022-11-18 15:40:00,78.83,78.9,78.77,78.9,68072.0,72.0778,72.1418,72.0229,72.1418,68072.0
2022-11-18 15:50:00,78.92,79.05,78.72,78.96,218436.0,72.1601,72.2789,71.9772,72.1966,218436.0
2022-11-21 09:30:00,78.85,79.48,78.85,79.17,33768.0,72.0961,72.6721,72.0961,72.3887,33768.0
2022-11-21 09:40:00,79.05,79.26,79.0,79.16,20230.0,72.2789,72.4709,72.2332,72.3795,20230.0
2022-11-21 09:50:00,79.15,79.38,79.01,79.12,20812.0,72.3704,72.5807,72.2424,72.3429,20812.0
2022-11-21 10:00:00,79.14,79.5,79.14,79.39,30668.0,72.3612,72.6904,72.3612,72.5898,30668.0
2022-11-21 10:10:00,79.35,79.57,79.32,79.52,19072.0,72.5532,72.7544,72.5258,72.7087,19072.0
2022-11-21 10:20:00,79.52,79.57,79.33,79.57,9940.0,72.7087,72.7544,72.5349,72.7544,9940.0
2022-11-21 10:30:00,79.57,79.64,79.42,79.47,13240.0,72.7544,72.8184,72.6172,72.663,13240.0
2022-11-21 10:40:00,79.5,79.5,79.24,79.24,10838.0,72.6904,72.6904,72.4527,72.4527,10838.0
2022-11-21 10:50:00,79.3,79.36,79.22,79.3,9462.0,72.5075,72.5624,72.4344,72.5075,9462.0
2022-11-21 11:00:00,79.28,79.29,79.17,79.17,5636.0,72.4892,72.4984,72.3887,72.3887,5636.0
2022-11-21 11:10:00,79.17,79.17,78.93,78.96,8046.0,72.3887,72.3887,72.1692,72.1966,8046.0
2022-11-21 11:20:00,78.97,79.04,78.91,78.94,6534.0,72.2058,72.2698,72.1509,72.1784,6534.0
2022-11-21 11:30:00,78.92,79.08,78.92,79.04,8764.0,72.1601,72.3064,72.1601,72.2698,8764.0
2022-11-21 11:40:00,79.04,79.17,79.02,79.13,5022.0,72.2698,72.3887,72.2515,72.3521,5022.0
2022-11-21 11:50:00,79.09,79.09,78.89,78.99,9052.0,72.3155,72.3155,72.1326,72.2241,9052.0
2022-11-21 12:00:00,78.98,79.17,78.97,79.14,24660.0,72.2149,72.3887,72.2058,72.3612,24660.0
2022-11-21 12:10:00,79.17,79.3,79.17,79.24,9176.0,72.3887,72.5075,72.3887,72.4527,9176.0
2022-11-21 12:20:00,79.26,79.33,79.21,79.23,7880.0,72.4709,72.5349,72.4252,72.4435,7880.0
2022-11-21 12:30:00,79.23,79.47,79.23,79.47,10686.0,72.4435,72.663,72.4435,72.663,10686.0
2022-11-21 12:40:00,79.46,79.48,79.29,79.29,19686.0,72.6538,72.6721,72.4984,72.4984,19686.0
2022-11-21 12:50:00,79.28,79.33,79.23,79.24,10026.0,72.4892,72.5349,72.4435,72.4527,10026.0
2022-11-21 13:00:00,79.25,79.48,79.25,79.45,7112.0,72.4618,72.6721,72.4618,72.6447,7112.0
2022-11-21 13:10:00,79.46,79.57,79.45,79.54,11720.0,72.6538,72.7544,72.6447,72.727,11720.0
2022-11-21 13:20:00,79.57,79.61,79.53,79.55,11956.0,72.7544,72.791,72.7178,72.7361,11956.0
2022-11-21 13:30:00,79.54,79.54,79.39,79.44,14338.0,72.727,72.727,72.5898,72.6355,14338.0
2022-11-21 13:40:00,79.42,79.48,79.35,79.39,22858.0,72.6172,72.6721,72.5532,72.5898,22858.0
2022-11-21 13:50:00,79.41,79.41,79.19,79.24,17700.0,72.6081,72.6081,72.4069,72.4527,17700.0
2022-11-21 14:00:00,79.23,79.35,79.23,79.35,10486.0,72.4435,72.5532,72.4435,72.5532,10486.0
2022-11-21 14:10:00,79.33,79.38,79.28,79.31,7170.0,72.5349,72.5807,72.4892,72.5167,7170.0
2022-11-21 14:20:00,79.31,79.36,79.25,79.3,12716.0,72.5167,72.5624,72.4618,72.5075,12716.0
2022-11-21 14:30:00,79.28,79.31,79.2,79.23,14356.0,72.4892,72.5167,72.4161,72.4435,14356.0
2022-11-21 14:40:00,79.24,79.29,79.21,79.24,11332.0,72.4527,72.4984,72.4252,72.4527,11332.0
2022-11-21 14:50:00,79.25,79.3,79.16,79.16,15676.0,72.4618,72.5075,72.3795,72.3795,15676.0
2022-11-21 15:00:00,79.17,79.23,79.13,79.2,17592.0,72.3887,72.4435,72.3521,72.4161,17592.0
2022-11-21 15:10:00,79.19,79.25,79.17,79.24,11196.0,72.4069,72.4618,72.3887,72.4527,11196.0
2022-11-21 15:20:00,79.25,79.3,79.2,79.25,9320.0,72.4618,72.5075,72.4161,72.4618,9320.0
2022-11-21 15:30:00,79.26,79.51,79.23,79.49,32446.0,72.4709,72.6995,72.4435,72.6812,32446.0
2022-11-21 15:40:00,79.49,79.53,79.47,79.47,23850.0,72.6812,72.7178,72.663,72.663,23850.0
2022-11-21 15:50:00,79.49,79.56,79.39,79.42,148592.0,72.6812,72.7452,72.5898,72.6172,148592.0
2022-11-22 09:30:00,79.95,80.2,79.65,79.98,52428.0,73.1018,73.3304,72.8275,73.1293,52428.0
2022-11-22 09:40:00,80.0,80.39,79.96,80.39,15998.0,73.1476,73.5042,73.111,73.5042,15998.0
2022-11-22 09:50:00,80.33,80.74,80.32,80.67,16448.0,73.4493,73.8242,73.4401,73.7602,16448.0
2022-11-22 10:00:00,80.64,80.67,80.46,80.55,19790.0,73.7327,73.7602,73.5682,73.6504,19790.0
2022-11-22 10:10:00,80.55,80.58,80.44,80.48,9184.0,73.6504,73.6779,73.5499,73.5864,9184.0
2022-11-22 10:20:00,80.45,80.5,80.24,80.31,18092.0,73.559,73.6047,73.367,73.431,18092.0
2022-11-22 10:30:00,80.35,80.41,80.28,80.3,19908.0,73.4676,73.5224,73.4036,73.4219,19908.0
2022-11-22 10:40:00,80.31,80.34,80.08,80.13,8284.0,73.431,73.4584,73.2207,73.2664,8284.0
2022-11-22 10:50:00,80.12,80.21,80.04,80.19,20352.0,73.2573,73.3396,73.1841,73.3213,20352.0
2022-11-22 11:00:00,80.23,80.23,80.07,80.08,7764.0,73.3579,73.3579,73.2116,73.2207,7764.0
2022-11-22 11:10:00,80.01,80.05,79.94,80.01,21892.0,73.1567,73.1933,73.0927,73.1567,21892.0
2022-11-22 11:20:00,80.02,80.03,79.93,80.01,19106.0,73.1658,73.175,73.0836,73.1567,19106.0
2022-11-22 11:30:00,79.98,80.08,79.96,80.0,16104.0,73.1293,73.2207,73.111,73.1476,16104.0
2022-11-22 11:40:00,79.99,80.0,79.92,79.99,6926.0,73.1384,73.1476,73.0744,73.1384,6926.0
2022-11-22 11:50:00,79.96,80.06,79.92,80.05,11326.0,73.111,73.2024,73.0744,73.1933,11326.0
2022-11-22 12:00:00,80.04,80.07,79.82,79.86,16458.0,73.1841,73.2116,72.983,73.0196,16458.0
2022-11-22 12:10:00,79.85,79.94,79.79,79.88,26424.0,73.0104,73.0927,72.9555,73.0378,26424.0
2022-11-22 12:20:00,79.88,79.89,79.81,79.86,21688.0,73.0378,73.047,72.9738,73.0196,21688.0
2022-11-22 12:30:00,79.92,79.97,79.9,79.97,3842.0,73.0744,73.1201,73.0561,73.1201,3842.0
2022-11-22 12:40:00,79.99,80.07,79.98,80.0,8572.0,73.1384,73.2116,73.1293,73.1476,8572.0
2022-11-22 12:50:00,79.99,80.03,79.93,79.99,7606.0,73.1384,73.175,73.0836,73.1384,7606.0
2022-11-22 13:00:00,80.0,80.03,79.98,80.0,6534.0,73.1476,73.175,73.1293,73.1476,6534.0
2022-11-22 13:10:00,80.05,80.09,80.02,80.03,6580.0,73.1933,73.2298,73.1658,73.175,6580.0
2022-11-22 13:20:00,80.0,80.11,80.0,80.1,3558.0,73.1476,73.2481,73.1476,73.239,3558.0
2022-11-22 13:30:00,80.1,80.13,79.96,80.0,9568.0,73.239,73.2664,73.111,73.1476,9568.0
2022-11-22 13:40:00,80.0,80.1,79.99,80.01,7224.0,73.1476,73.239,73.1384,73.1567,7224.0
2022-11-22 13:50:00,79.98,80.03,79.97,80.0,9142.0,73.1293,73.175,73.1201,73.1476,9142.0
2022-11-22 14:00:00,80.03,80.14,79.98,80.07,9352.0,73.175,73.2756,73.1293,73.2116,9352.0
2022-11-22 14:10:00,80.07,80.13,80.01,80.13,11832.0,73.2116,73.2664,73.1567,73.2664,11832.0
2022-11-22 14:20:00,80.13,80.13,80.07,80.11,8908.0,73.2664,73.2664,73.2116,73.2481,8908.0
2022-11-22 14:30:00,80.11,80.14,80.04,80.12,9650.0,73.2481,73.2756,73.1841,73.2573,9650.0
2022-11-22 14:40:00,80.14,80.19,80.13,80.14,7124.0,73.2756,73.3213,73.2664,73.2756,7124.0
2022-11-22 14:50:00,80.18,80.24,80.18,80.2,2800.0,73.3121,73.367,73.3121,73.3304,2800.0
2022-11-22 15:00:00,80.21,80.28,80.21,80.24,10874.0,73.3396,73.4036,73.3396,73.367,10874.0
2022-11-22 15:10:00,80.24,80.25,80.09,80.11,11790.0,73.367,73.3761,73.2298,73.2481,11790.0
2022-11-22 15:20:00,80.11,80.17,80.09,80.12,13244.0,73.2481,73.303,73.2298,73.2573,13244.0
2022-11-22 15:30:00,80.14,80.17,80.11,80.15,13322.0,73.2756,73.303,73.2481,73.2847,13322.0
2022-11-22 15:40:00,80.16,80.39,80.16,80.34,22526.0,73.2939,73.5042,73.2939,73.4584,22526.0
2022-11-22 15:50:00,80.36,80.36,80.15,80.2,125470.0,73.4767,73.4767,73.2847,73.3304,125470.0
2022-11-23 09:30:00,79.83,80.23,79.83,80.2,26622.0,72.9921,73.3579,72.9921,73.3304,26622.0
2022-11-23 09:40:00,80.17,80.58,80.17,80.39,12460.0,73.303,73.6779,73.303,73.5042,12460.0
2022-11-23 09:50:00,80.43,80.56,80.35,80.37,10220.0,73.5407,73.6596,73.4676,73.4859,10220.0
2022-11-23 10:00:00,80.47,80.65,80.32,80.56,11106.0,73.5773,73.7419,73.4401,73.6596,11106.0
2022-11-23 10:10:00,80.68,80.86,80.57,80.66,16272.0,73.7693,73.9339,73.6687,73.751,16272.0
2022-11-23 10:20:00,80.62,80.86,80.58,80.84,16574.0,73.7145,73.9339,73.6779,73.9156,16574.0
2022-11-23 10:30:00,80.82,80.83,80.74,80.78,7752.0,73.8973,73.9065,73.8242,73.8607,7752.0
2022-11-23 10:40:00,80.81,81.02,80.8,81.0,22706.0,73.8882,74.0802,73.879,74.0619,22706.0
2022-11-23 10:50:00,80.97,80.97,80.74,80.74,7408.0,74.0345,74.0345,73.8242,73.8242,7408.0
2022-11-23 11:00:00,80.78,80.82,80.73,80.81,13646.0,73.8607,73.8973,73.815,73.8882,13646.0
2022-11-23 11:10:00,80.8,80.86,80.75,80.75,16722.0,73.879,73.9339,73.8333,73.8333,16722.0
2022-11-23 11:20:00,80.79,80.79,80.71,80.78,7770.0,73.8699,73.8699,73.7967,73.8607,7770.0
2022-11-23 11:30:00,80.82,80.82,80.75,80.81,5214.0,73.8973,73.8973,73.8333,73.8882,5214.0
2022-11-23 11:40:00,80.8,80.82,80.74,80.75,6554.0,73.879,73.8973,73.8242,73.8333,6554.0
2022-11-23 11:50:00,80.75,80.76,80.59,80.59,4520.0,73.8333,73.8425,73.687,73.687,4520.0
2022-11-23 12:00:00,80.58,80.59,80.52,80.54,3518.0,73.6779,73.687,73.623,73.6413,3518.0
2022-11-23 12:10:00,80.56,80.64,80.54,80.54,4106.0,73.6596,73.7327,73.6413,73.6413,4106.0
2022-11-23 12:20:00,80.51,80.62,80.48,80.62,3712.0,73.6139,73.7145,73.5864,73.7145,3712.0
2022-11-23 12:30:00,80.6,80.66,80.54,80.6,5144.0,73.6962,73.751,73.6413,73.6962,5144.0
2022-11-23 12:40:00,80.6,80.64,80.55,80.6,8546.0,73.6962,73.7327,73.6504,73.6962,8546.0
2022-11-23 12:50:00,80.58,80.63,80.45,80.52,19886.0,73.6779,73.7236,73.559,73.623,19886.0
2022-11-23 13:00:00,80.54,80.6,80.54,80.58,3302.0,73.6413,73.6962,73.6413,73.6779,3302.0
2022-11-23 13:10:00,80.53,80.53,80.47,80.51,5906.0,73.6322,73.6322,73.5773,73.6139,5906.0
2022-11-23 13:20:00,80.51,80.59,80.51,80.58,24474.0,73.6139,73.687,73.6139,73.6779,24474.0
2022-11-23 13:30:00,80.59,80.63,80.55,80.62,7600.0,73.687,73.7236,73.6504,73.7145,7600.0
2022-11-23 13:40:00,80.59,80.61,80.53,80.61,5536.0,73.687,73.7053,73.6322,73.7053,5536.0
2022-11-23 13:50:00,80.57,80.63,80.56,80.62,9674.0,73.6687,73.7236,73.6596,73.7145,9674.0
2022-11-23 14:00:00,80.68,80.94,80.6,80.83,9046.0,73.7693,74.007,73.6962,73.9065,9046.0
2022-11-23 14:10:00,80.86,80.92,80.79,80.81,8942.0,73.9339,73.9888,73.8699,73.8882,8942.0
2022-11-23 14:20:00,80.91,81.05,80.86,80.98,11674.0,73.9796,74.1076,73.9339,74.0436,11674.0
2022-11-23 14:30:00,80.94,80.96,80.82,80.83,9934.0,74.007,74.0253,73.8973,73.9065,9934.0
2022-11-23 14:40:00,80.85,81.0,80.83,81.0,10936.0,73.9248,74.0619,73.9065,74.0619,10936.0
2022-11-23 14:50:00,80.97,81.0,80.86,80.86,20940.0,74.0345,74.0619,73.9339,73.9339,20940.0
2022-11-23 15:00:00,80.86,81.04,80.83,81.04,16400.0,73.9339,74.0985,73.9065,74.0985,16400.0
2022-11-23 15:10:00,81.02,81.11,81.0,81.11,18664.0,74.0802,74.1625,74.0619,74.1625,18664.0
2022-11-23 15:20:00,81.1,81.15,81.05,81.14,19714.0,74.1533,74.1991,74.1076,74.1899,19714.0
2022-11-23 15:30:00,81.13,81.16,81.11,81.15,17814.0,74.1808,74.2082,74.1625,74.1991,17814.0
2022-11-23 15:40:00,81.16,81.29,81.16,81.27,36630.0,74.2082,74.3271,74.2082,74.3088,36630.0
2022-11-23 15:50:00,81.28,81.61,81.27,81.52,175230.0,74.3179,74.6197,74.3088,74.5374,175230.0
2022-11-25 09:30:00,81.96,82.15,81.85,81.99,43304.0,74.9397,75.1134,74.8391,74.9671,43304.0
2022-11-25 09:40:00,82.06,82.15,81.95,82.1,12648.0,75.0311,75.1134,74.9305,75.0677,12648.0
2022-11-25 09:50:00,82.06,82.17,82.03,82.08,16342.0,75.0311,75.1317,75.0037,75.0494,16342.0
2022-11-25 10:00:00,82.13,82.14,81.92,81.92,16858.0,75.0951,75.1043,74.9031,74.9031,16858.0
2022-11-25 10:10:00,81.97,81.97,81.83,81.86,6626.0,74.9488,74.9488,74.8208,74.8482,6626.0
2022-11-25 10:20:00,81.82,81.99,81.73,81.94,39196.0,74.8117,74.9671,74.7294,74.9214,39196.0
2022-11-25 10:30:00,81.92,81.97,81.76,81.88,15534.0,74.9031,74.9488,74.7568,74.8665,15534.0
2022-11-25 10:40:00,81.84,81.86,81.71,81.74,7836.0,74.83,74.8482,74.7111,74.7385,7836.0
2022-11-25 10:50:00,81.73,81.73,81.63,81.63,8466.0,74.7294,74.7294,74.6379,74.6379,8466.0
2022-11-25 11:00:00,81.64,81.67,81.58,81.6,21636.0,74.6471,74.6745,74.5922,74.6105,21636.0
2022-11-25 11:10:00,81.56,81.58,81.46,81.5,11880.0,74.5739,74.5922,74.4825,74.5191,11880.0
2022-11-25 11:20:00,81.53,81.55,81.41,81.41,9798.0,74.5465,74.5648,74.4368,74.4368,9798.0
2022-11-25 11:30:00,81.42,81.61,81.39,81.5,17370.0,74.4459,74.6197,74.4185,74.5191,17370.0
2022-11-25 11:40:00,81.5,81.56,81.42,81.52,7640.0,74.5191,74.5739,74.4459,74.5374,7640.0
2022-11-25 11:50:00,81.53,81.54,81.43,81.51,20158.0,74.5465,74.5556,74.4551,74.5282,20158.0
2022-11-25 12:00:00,81.5,81.58,81.49,81.53,5636.0,74.5191,74.5922,74.5099,74.5465,5636.0
2022-11-25 12:10:00,81.53,81.6,81.42,81.6,5126.0,74.5465,74.6105,74.4459,74.6105,5126.0
2022-11-25 12:20:00,81.6,81.71,81.57,81.69,8838.0,74.6105,74.7111,74.5831,74.6928,8838.0
2022-11-25 12:30:00,81.71,81.76,81.53,81.58,16548.0,74.7111,74.7568,74.5465,74.5922,16548.0
2022-11-25 12:40:00,81.6,81.6,81.3,81.31,13404.0,74.6105,74.6105,74.3362,74.3453,13404.0
2022-11-25 12:50:00,81.33,81.73,81.32,81.67,54500.0,74.3636,74.7294,74.3545,74.6745,54500.0
2022-11-28 09:30:00,81.06,81.53,80.86,81.19,31622.0,74.1168,74.5465,73.9339,74.2356,31622.0
2022-11-28 09:40:00,81.12,81.12,80.58,81.0,11410.0,74.1716,74.1716,73.6779,74.0619,11410.0
2022-11-28 09:50:00,81.05,81.11,80.95,81.11,8072.0,74.1076,74.1625,74.0162,74.1625,8072.0
2022-11-28 10:00:00,81.01,81.23,80.94,81.17,12130.0,74.071,74.2722,74.007,74.2173,12130.0
2022-11-28 10:10:00,81.22,81.39,81.22,81.38,12374.0,74.2631,74.4185,74.2631,74.4094,12374.0
2022-11-28 10:20:00,81.42,81.44,81.27,81.44,18434.0,74.4459,74.4642,74.3088,74.4642,18434.0
2022-11-28 10:30:00,81.44,81.5,81.35,81.45,11282.0,74.4642,74.5191,74.3819,74.4734,11282.0
2022-11-28 10:40:00,81.42,81.54,81.39,81.4,11506.0,74.4459,74.5556,74.4185,74.4276,11506.0
2022-11-28 10:50:00,81.37,81.42,81.26,81.28,13052.0,74.4002,74.4459,74.2996,74.3179,13052.0
2022-11-28 11:00:00,81.26,81.32,81.14,81.29,19028.0,74.2996,74.3545,74.1899,74.3271,19028.0
2022-11-28 11:10:00,81.27,81.27,81.08,81.1,12298.0,74.3088,74.3088,74.1351,74.1533,12298.0
2022-11-28 11:20:00,81.09,81.13,80.99,81.09,10248.0,74.1442,74.1808,74.0528,74.1442,10248.0
2022-11-28 11:30:00,81.15,81.3,81.1,81.26,13664.0,74.1991,74.3362,74.1533,74.2996,13664.0
2022-11-28 11:40:00,81.28,81.39,81.24,81.36,14582.0,74.3179,74.4185,74.2813,74.3911,14582.0
2022-11-28 11:50:00,81.39,81.48,81.37,81.39,20308.0,74.4185,74.5008,74.4002,74.4185,20308.0
2022-11-28 12:00:00,81.39,81.42,81.11,81.26,12996.0,74.4185,74.4459,74.1625,74.2996,12996.0
2022-11-28 12:10:00,81.17,81.32,81.12,81.3,9748.0,74.2173,74.3545,74.1716,74.3362,9748.0
2022-11-28 12:20:00,81.3,81.39,81.29,81.39,12374.0,74.3362,74.4185,74.3271,74.4185,12374.0
2022-11-28 12:30:00,81.41,81.47,81.33,81.33,10664.0,74.4368,74.4916,74.3636,74.3636,10664.0
2022-11-28 12:40:00,81.32,81.34,81.19,81.28,17154.0,74.3545,74.3728,74.2356,74.3179,17154.0
2022-11-28 12:50:00,81.28,81.32,81.18,81.23,16838.0,74.3179,74.3545,74.2265,74.2722,16838.0
2022-11-28 13:00:00,81.21,81.21,81.06,81.1,8976.0,74.2539,74.2539,74.1168,74.1533,8976.0
2022-11-28 13:10:00,81.14,81.2,81.1,81.13,14344.0,74.1899,74.2448,74.1533,74.1808,14344.0
2022-11-28 13:20:00,81.11,81.17,81.11,81.16,10298.0,74.1625,74.2173,74.1625,74.2082,10298.0
2022-11-28 13:30:00,81.08,81.14,81.03,81.11,21488.0,74.1351,74.1899,74.0893,74.1625,21488.0
2022-11-28 13:40:00,81.14,81.16,81.02,81.06,10190.0,74.1899,74.2082,74.0802,74.1168,10190.0
2022-11-28 13:50:00,81.04,81.05,80.98,81.01,11804.0,74.0985,74.1076,74.0436,74.071,11804.0
2022-11-28 14:00:00,81.01,81.03,80.86,80.92,15490.0,74.071,74.0893,73.9339,73.9888,15490.0
2022-11-28 14:10:00,80.9,81.0,80.8,81.0,16790.0,73.9705,74.0619,73.879,74.0619,16790.0
2022-11-28 14:20:00,81.0,81.04,80.9,80.92,12230.0,74.0619,74.0985,73.9705,73.9888,12230.0
2022-11-28 14:30:00,80.89,80.99,80.85,80.99,28936.0,73.9613,74.0528,73.9248,74.0528,28936.0
2022-11-28 14:40:00,81.0,81.02,80.92,80.94,10400.0,74.0619,74.0802,73.9888,74.007,10400.0
2022-11-28 14:50:00,80.92,81.07,80.89,80.99,38878.0,73.9888,74.1259,73.9613,74.0528,38878.0
2022-11-28 15:00:00,81.0,81.16,81.0,81.14,15324.0,74.0619,74.2082,74.0619,74.1899,15324.0
2022-11-28 15:10:00,81.14,81.19,81.11,81.13,16372.0,74.1899,74.2356,74.1625,74.1808,16372.0
2022-11-28 15:20:00,81.13,81.16,81.06,81.13,23138.0,74.1808,74.2082,74.1168,74.1808,23138.0
2022-11-28 15:30:00,81.12,81.31,81.1,81.3,45772.0,74.1716,74.3453,74.1533,74.3362,45772.0
2022-11-28 15:40:00,81.3,81.33,81.24,81.28,67970.0,74.3362,74.3636,74.2813,74.3179,67970.0
2022-11-28 15:50:00,81.26,81.56,81.23,81.54,453534.0,74.2996,74.5739,74.2722,74.5556,453534.0
2022-11-29 09:30:00,81.19,81.23,80.7,81.09,37626.0,74.2356,74.2722,73.7876,74.1442,37626.0
2022-11-29 09:40:00,80.84,81.13,80.73,80.93,8234.0,73.9156,74.1808,73.815,73.9979,8234.0
2022-11-29 09:50:00,80.92,81.04,80.87,81.03,7382.0,73.9888,74.0985,73.943,74.0893,7382.0
2022-11-29 10:00:00,81.04,81.23,81.02,81.02,8816.0,74.0985,74.2722,74.0802,74.0802,8816.0
2022-11-29 10:10:00,81.03,81.14,81.0,81.13,8118.0,74.0893,74.1899,74.0619,74.1808,8118.0
2022-11-29 10:20:00,81.17,81.19,80.98,81.02,10526.0,74.2173,74.2356,74.0436,74.0802,10526.0
2022-11-29 10:30:00,81.05,81.07,80.97,81.07,10194.0,74.1076,74.1259,74.0345,74.1259,10194.0
2022-11-29 10:40:00,81.1,81.1,80.91,80.96,7644.0,74.1533,74.1533,73.9796,74.0253,7644.0
2022-11-29 10:50:00,80.97,81.07,80.94,81.05,9988.0,74.0345,74.1259,74.007,74.1076,9988.0
2022-11-29 11:00:00,81.05,81.13,80.85,80.86,11990.0,74.1076,74.1808,73.9248,73.9339,11990.0
2022-11-29 11:10:00,80.85,80.92,80.58,80.58,13040.0,73.9248,73.9888,73.6779,73.6779,13040.0
2022-11-29 11:20:00,80.54,80.78,80.54,80.7,17676.0,73.6413,73.8607,73.6413,73.7876,17676.0
2022-11-29 11:30:00,80.77,80.93,80.77,80.91,12232.0,73.8516,73.9979,73.8516,73.9796,12232.0
2022-11-29 11:40:00,80.89,80.89,80.77,80.81,20544.0,73.9613,73.9613,73.8516,73.8882,20544.0
2022-11-29 11:50:00,80.83,80.86,80.7,80.75,7014.0,73.9065,73.9339,73.7876,73.8333,7014.0
2022-11-29 12:00:00,80.74,80.77,80.67,80.67,6754.0,73.8242,73.8516,73.7602,73.7602,6754.0
2022-11-29 12:10:00,80.66,80.67,80.6,80.66,16324.0,73.751,73.7602,73.6962,73.751,16324.0
2022-11-29 12:20:00,80.63,80.64,80.56,80.59,13104.0,73.7236,73.7327,73.6596,73.687,13104.0
2022-11-29 12:30:00,80.6,80.81,80.57,80.74,15270.0,73.6962,73.8882,73.6687,73.8242,15270.0
2022-11-29 12:40:00,80.72,80.73,80.58,80.65,14290.0,73.8059,73.815,73.6779,73.7419,14290.0
2022-11-29 12:50:00,80.63,80.67,80.54,80.58,13600.0,73.7236,73.7602,73.6413,73.6779,13600.0
2022-11-29 13:00:00,80.55,80.63,80.52,80.56,13872.0,73.6504,73.7236,73.623,73.6596,13872.0
2022-11-29 13:10:00,80.52,80.64,80.5,80.58,7440.0,73.623,73.7327,73.6047,73.6779,7440.0
2022-11-29 13:20:00,80.56,80.56,80.48,80.5,6340.0,73.6596,73.6596,73.5864,73.6047,6340.0
2022-11-29 13:30:00,80.51,80.56,80.46,80.54,13618.0,73.6139,73.6596,73.5682,73.6413,13618.0
2022-11-29 13:40:00,80.54,80.59,80.48,80.5,9452.0,73.6413,73.687,73.5864,73.6047,9452.0
2022-11-29 13:50:00,80.51,80.6,80.44,80.6,17984.0,73.6139,73.6962,73.5499,73.6962,17984.0
2022-11-29 14:00:00,80.61,80.82,80.6,80.76,16514.0,73.7053,73.8973,73.6962,73.8425,16514.0
2022-11-29 14:10:00,80.75,80.78,80.73,80.74,15850.0,73.8333,73.8607,73.815,73.8242,15850.0
2022-11-29 14:20:00,80.75,80.78,80.61,80.61,19754.0,73.8333,73.8607,73.7053,73.7053,19754.0
2022-11-29 14:30:00,80.6,80.73,80.6,80.71,27438.0,73.6962,73.815,73.6962,73.7967,27438.0
2022-11-29 14:40:00,80.73,80.73,80.49,80.51,25558.0,73.815,73.815,73.5956,73.6139,25558.0
2022-11-29 14:50:00,80.5,80.57,80.46,80.5,9864.0,73.6047,73.6687,73.5682,73.6047,9864.0
2022-11-29 15:00:00,80.49,80.58,80.49,80.57,8310.0,73.5956,73.6779,73.5956,73.6687,8310.0
2022-11-29 15:10:00,80.55,80.6,80.55,80.57,8968.0,73.6504,73.6962,73.6504,73.6687,8968.0
2022-11-29 15:20:00,80.58,80.63,80.5,80.5,12058.0,73.6779,73.7236,73.6047,73.6047,12058.0
2022-11-29 15:30:00,80.52,80.65,80.52,80.57,14946.0,73.623,73.7419,73.623,73.6687,14946.0
2022-11-29 15:40:00,80.55,80.67,80.55,80.67,21944.0,73.6504,73.7602,73.6504,73.7602,21944.0
2022-11-29 15:50:00,80.73,80.74,80.58,80.67,97920.0,73.815,73.8242,73.6779,73.7602,97920.0
2022-11-30 09:30:00,80.56,80.83,80.21,80.77,103232.0,73.6596,73.9065,73.3396,73.8516,103232.0
2022-11-30 09:40:00,80.75,81.22,80.7,81.22,19926.0,73.8333,74.2631,73.7876,74.2631,19926.0
2022-11-30 09:50:00,81.2,81.55,81.13,81.42,31124.0,74.2448,74.5648,74.1808,74.4459,31124.0
2022-11-30 10:00:00,81.45,81.47,81.15,81.4,20380.0,74.4734,74.4916,74.1991,74.4276,20380.0
2022-11-30 10:10:00,81.41,81.53,81.33,81.35,28506.0,74.4368,74.5465,74.3636,74.3819,28506.0
2022-11-30 10:20:00,81.37,81.37,80.95,81.03,23262.0,74.4002,74.4002,74.0162,74.0893,23262.0
2022-11-30 10:30:00,81.08,81.33,81.08,81.28,19978.0,74.1351,74.3636,74.1351,74.3179,19978.0
2022-11-30 10:40:00,81.26,81.44,81.26,81.39,35492.0,74.2996,74.4642,74.2996,74.4185,35492.0
2022-11-30 10:50:00,81.43,81.52,81.33,81.36,15222.0,74.4551,74.5374,74.3636,74.3911,15222.0
2022-11-30 11:00:00,81.36,81.38,81.2,81.36,19762.0,74.3911,74.4094,74.2448,74.3911,19762.0
2022-11-30 11:10:00,81.34,81.42,81.29,81.32,18292.0,74.3728,74.4459,74.3271,74.3545,18292.0
2022-11-30 11:20:00,81.36,81.45,81.29,81.39,17200.0,74.3911,74.4734,74.3271,74.4185,17200.0
2022-11-30 11:30:00,81.39,81.47,81.34,81.34,11848.0,74.4185,74.4916,74.3728,74.3728,11848.0
2022-11-30 11:40:00,81.37,81.37,81.27,81.31,36968.0,74.4002,74.4002,74.3088,74.3453,36968.0
2022-11-30 11:50:00,81.27,81.33,81.25,81.31,21208.0,74.3088,74.3636,74.2905,74.3453,21208.0
2022-11-30 12:00:00,81.26,81.26,81.1,81.13,17418.0,74.2996,74.2996,74.1533,74.1808,17418.0
2022-11-30 12:10:00,81.13,81.14,80.94,80.99,8978.0,74.1808,74.1899,74.007,74.0528,8978.0
2022-11-30 12:20:00,80.97,81.0,80.93,80.96,19144.0,74.0345,74.0619,73.9979,74.0253,19144.0
2022-11-30 12:30:00,80.99,81.0,80.89,80.91,16332.0,74.0528,74.0619,73.9613,73.9796,16332.0
2022-11-30 12:40:00,80.91,81.04,80.87,81.01,17062.0,73.9796,74.0985,73.943,74.071,17062.0
2022-11-30 12:50:00,81.02,81.02,80.9,80.95,15616.0,74.0802,74.0802,73.9705,74.0162,15616.0
2022-11-30 13:00:00,80.95,81.12,80.95,81.05,8678.0,74.0162,74.1716,74.0162,74.1076,8678.0
2022-11-30 13:10:00,81.08,81.14,81.02,81.02,8512.0,74.1351,74.1899,74.0802,74.0802,8512.0
2022-11-30 13:20:00,81.05,81.09,81.04,81.07,6078.0,74.1076,74.1442,74.0985,74.1259,6078.0
2022-11-30 13:30:00,81.02,81.54,80.95,81.44,63208.0,74.0802,74.5556,74.0162,74.4642,63208.0
2022-11-30 13:40:00,81.44,81.63,81.24,81.37,23714.0,74.4642,74.6379,74.2813,74.4002,23714.0
2022-11-30 13:50:00,81.42,81.7,81.42,81.61,21862.0,74.4459,74.7019,74.4459,74.6197,21862.0
2022-11-30 14:00:00,81.64,81.82,81.64,81.69,15782.0,74.6471,74.8117,74.6471,74.6928,15782.0
2022-11-30 14:10:00,81.67,81.74,81.5,81.74,18624.0,74.6745,74.7385,74.5191,74.7385,18624.0
2022-11-30 14:20:00,81.72,81.72,81.55,81.63,28676.0,74.7202,74.7202,74.5648,74.6379,28676.0
2022-11-30 14:30:00,81.58,81.77,81.56,81.73,14894.0,74.5922,74.7659,74.5739,74.7294,14894.0
2022-11-30 14:40:00,81.87,81.95,81.74,81.95,16422.0,74.8574,74.9305,74.7385,74.9305,16422.0
2022-11-30 14:50:00,81.97,82.03,81.9,81.97,15902.0,74.9488,75.0037,74.8848,74.9488,15902.0
2022-11-30 15:00:00,81.98,82.28,81.98,82.2,11702.0,74.958,75.2323,74.958,75.1591,11702.0
2022-11-30 15:10:00,82.23,82.44,82.21,82.44,24628.0,75.1865,75.3786,75.1683,75.3786,24628.0
2022-11-30 15:20:00,82.39,82.67,82.37,82.67,33174.0,75.3328,75.5889,75.3146,75.5889,33174.0
2022-11-30 15:30:00,82.65,82.97,82.65,82.94,67396.0,75.5706,75.8632,75.5706,75.8357,67396.0
2022-11-30 15:40:00,82.9,83.0,82.85,82.96,98650.0,75.7992,75.8906,75.7534,75.854,98650.0
2022-11-30 15:50:00,82.96,83.2,82.95,83.11,350308.0,75.854,76.0735,75.8449,75.9912,350308.0
2022-12-01 09:30:00,83.5,83.79,83.01,83.59,66626.0,76.3478,76.6129,75.8997,76.4301,66626.0
2022-12-01 09:40:00,83.63,83.97,83.54,83.97,42928.0,76.4666,76.7775,76.3843,76.7775,42928.0
2022-12-01 09:50:00,83.98,84.12,83.92,83.95,14086.0,76.7866,76.9147,76.7318,76.7592,14086.0
2022-12-01 10:00:00,83.98,84.11,83.64,83.64,32130.0,76.7866,76.9055,76.4758,76.4758,32130.0
2022-12-01 10:10:00,83.64,83.67,83.33,83.38,12186.0,76.4758,76.5032,76.1923,76.238,12186.0
2022-12-01 10:20:00,83.38,83.38,83.1,83.18,12090.0,76.238,76.238,75.982,76.0552,12090.0
2022-12-01 10:30:00,83.19,83.37,83.12,83.32,19622.0,76.0643,76.2289,76.0003,76.1832,19622.0
2022-12-01 10:40:00,83.31,83.39,83.04,83.28,15468.0,76.174,76.2472,75.9272,76.1466,15468.0
2022-12-01 10:50:00,83.27,83.61,83.26,83.61,20230.0,76.1375,76.4483,76.1283,76.4483,20230.0
2022-12-01 11:00:00,83.54,83.64,83.48,83.56,18194.0,76.3843,76.4758,76.3295,76.4026,18194.0
2022-12-01 11:10:00,83.58,83.69,83.46,83.48,17674.0,76.4209,76.5215,76.3112,76.3295,17674.0
2022-12-01 11:20:00,83.52,83.6,83.45,83.54,28824.0,76.3661,76.4392,76.302,76.3843,28824.0
2022-12-01 11:30:00,83.55,83.55,83.33,83.45,28984.0,76.3935,76.3935,76.1923,76.302,28984.0
2022-12-01 11:40:00,83.4,83.48,83.3,83.3,25000.0,76.2563,76.3295,76.1649,76.1649,25000.0
2022-12-01 11:50:00,83.31,83.33,83.2,83.26,11016.0,76.174,76.1923,76.0735,76.1283,11016.0
2022-12-01 12:00:00,83.21,83.32,83.11,83.31,13466.0,76.0826,76.1832,75.9912,76.174,13466.0
2022-12-01 12:10:00,83.32,83.41,83.22,83.25,16160.0,76.1832,76.2655,76.0917,76.1192,16160.0
2022-12-01 12:20:00,83.25,83.43,83.2,83.42,9802.0,76.1192,76.2838,76.0735,76.2746,9802.0
2022-12-01 12:30:00,83.41,83.49,83.25,83.25,12140.0,76.2655,76.3386,76.1192,76.1192,12140.0
2022-12-01 12:40:00,83.29,83.31,83.12,83.25,29028.0,76.1558,76.174,76.0003,76.1192,29028.0
2022-12-01 12:50:00,83.25,83.44,83.25,83.44,12234.0,76.1192,76.2929,76.1192,76.2929,12234.0
2022-12-01 13:00:00,83.44,83.67,83.38,83.63,16174.0,76.2929,76.5032,76.238,76.4666,16174.0
2022-12-01 13:10:00,83.65,83.7,83.5,83.52,14542.0,76.4849,76.5306,76.3478,76.3661,14542.0
2022-12-01 13:20:00,83.51,83.59,83.39,83.46,18968.0,76.3569,76.4301,76.2472,76.3112,18968.0
2022-12-01 13:30:00,83.48,83.49,83.33,83.42,16564.0,76.3295,76.3386,76.1923,76.2746,16564.0
2022-12-01 13:40:00,83.45,83.54,83.41,83.47,28172.0,76.302,76.3843,76.2655,76.3203,28172.0
2022-12-01 13:50:00,83.47,83.63,83.42,83.57,42704.0,76.3203,76.4666,76.2746,76.4118,42704.0
2022-12-01 14:00:00,83.54,83.58,83.38,83.46,23944.0,76.3843,76.4209,76.238,76.3112,23944.0
2022-12-01 14:10:00,83.45,83.55,83.38,83.55,18946.0,76.302,76.3935,76.238,76.3935,18946.0
2022-12-01 14:20:00,83.55,83.66,83.48,83.63,22292.0,76.3935,76.4941,76.3295,76.4666,22292.0
2022-12-01 14:30:00,83.61,83.78,83.58,83.71,29944.0,76.4483,76.6038,76.4209,76.5398,29944.0
2022-12-01 14:40:00,83.72,83.87,83.72,83.86,30324.0,76.5489,76.6861,76.5489,76.6769,30324.0
2022-12-01 14:50:00,83.87,83.91,83.73,83.81,15874.0,76.6861,76.7226,76.5581,76.6312,15874.0
2022-12-01 15:00:00,83.77,83.82,83.68,83.74,64336.0,76.5946,76.6404,76.5123,76.5672,64336.0
2022-12-01 15:10:00,83.74,83.81,83.67,83.7,44542.0,76.5672,76.6312,76.5032,76.5306,44542.0
2022-12-01 15:20:00,83.71,83.72,83.6,83.61,61688.0,76.5398,76.5489,76.4392,76.4483,61688.0
2022-12-01 15:30:00,83.61,83.7,83.58,83.7,43492.0,76.4483,76.5306,76.4209,76.5306,43492.0
2022-12-01 15:40:00,83.69,83.83,83.67,83.7,48334.0,76.5215,76.6495,76.5032,76.5306,48334.0
2022-12-01 15:50:00,83.71,83.77,83.55,83.61,331978.0,76.5398,76.5946,76.3935,76.4483,331978.0
2022-12-02 09:30:00,82.8,82.93,82.7,82.8,39120.0,75.7077,75.8266,75.6163,75.7077,39120.0
2022-12-02 09:40:00,82.78,82.85,82.64,82.72,9858.0,75.6894,75.7534,75.5614,75.6346,9858.0
2022-12-02 09:50:00,82.72,83.12,82.72,82.87,20554.0,75.6346,76.0003,75.6346,75.7717,20554.0
2022-12-02 10:00:00,82.86,82.94,82.63,82.73,54412.0,75.7626,75.8357,75.5523,75.6437,54412.0
2022-12-02 10:10:00,82.77,82.9,82.76,82.8,17902.0,75.6803,75.7992,75.6711,75.7077,17902.0
2022-12-02 10:20:00,82.83,82.92,82.78,82.83,26378.0,75.7352,75.8174,75.6894,75.7352,26378.0
2022-12-02 10:30:00,82.83,83.14,82.8,83.14,41544.0,75.7352,76.0186,75.7077,76.0186,41544.0
2022-12-02 10:40:00,83.08,83.38,83.06,83.38,54594.0,75.9637,76.238,75.9455,76.238,54594.0
2022-12-02 10:50:00,83.37,83.63,83.33,83.57,99642.0,76.2289,76.4666,76.1923,76.4118,99642.0
2022-12-02 11:00:00,83.55,83.55,83.26,83.3,92254.0,76.3935,76.3935,76.1283,76.1649,92254.0
2022-12-02 11:10:00,83.31,83.34,83.11,83.12,23214.0,76.174,76.2015,75.9912,76.0003,23214.0
2022-12-02 11:20:00,83.13,83.27,83.06,83.24,26650.0,76.0095,76.1375,75.9455,76.11,26650.0
2022-12-02 11:30:00,83.24,83.24,83.06,83.1,76676.0,76.11,76.11,75.9455,75.982,76676.0
2022-12-02 11:40:00,83.15,83.39,83.15,83.36,7096.0,76.0277,76.2472,76.0277,76.2198,7096.0
2022-12-02 11:50:00,83.28,83.31,83.19,83.24,18724.0,76.1466,76.174,76.0643,76.11,18724.0
2022-12-02 12:00:00,83.2,83.36,83.2,83.33,14822.0,76.0735,76.2198,76.0735,76.1923,14822.0
2022-12-02 12:10:00,83.32,83.34,83.27,83.29,10920.0,76.1832,76.2015,76.1375,76.1558,10920.0
2022-12-02 12:20:00,83.27,83.36,83.27,83.36,21068.0,76.1375,76.2198,76.1375,76.2198,21068.0
2022-12-02 12:30:00,83.35,83.35,83.23,83.27,20458.0,76.2106,76.2106,76.1009,76.1375,20458.0
2022-12-02 12:40:00,83.23,83.38,83.23,83.28,21962.0,76.1009,76.238,76.1009,76.1466,21962.0
2022-12-02 12:50:00,83.26,83.39,83.26,83.29,25986.0,76.1283,76.2472,76.1283,76.1558,25986.0
2022-12-02 13:00:00,83.3,83.41,83.3,83.36,22630.0,76.1649,76.2655,76.1649,76.2198,22630.0
2022-12-02 13:10:00,83.33,83.48,83.29,83.43,26902.0,76.1923,76.3295,76.1558,76.2838,26902.0
2022-12-02 13:20:00,83.46,83.53,83.33,83.33,75164.0,76.3112,76.3752,76.1923,76.1923,75164.0
2022-12-02 13:30:00,83.39,83.41,83.24,83.27,25034.0,76.2472,76.2655,76.11,76.1375,25034.0
2022-12-02 13:40:00,83.3,83.39,83.29,83.36,8848.0,76.1649,76.2472,76.1558,76.2198,8848.0
2022-12-02 13:50:00,83.35,83.35,83.26,83.3,17928.0,76.2106,76.2106,76.1283,76.1649,17928.0
2022-12-02 14:00:00,83.33,83.33,83.07,83.07,10704.0,76.1923,76.1923,75.9546,75.9546,10704.0
2022-12-02 14:10:00,83.07,83.2,83.04,83.2,16578.0,75.9546,76.0735,75.9272,76.0735,16578.0
2022-12-02 14:20:00,83.21,83.28,83.16,83.18,12404.0,76.0826,76.1466,76.0369,76.0552,12404.0
2022-12-02 14:30:00,83.17,83.19,83.0,83.04,12040.0,76.046,76.0643,75.8906,75.9272,12040.0
2022-12-02 14:40:00,83.03,83.14,82.99,83.13,18626.0,75.918,76.0186,75.8814,76.0095,18626.0
2022-12-02 14:50:00,83.15,83.17,83.07,83.14,10234.0,76.0277,76.046,75.9546,76.0186,10234.0
2022-12-02 15:00:00,83.12,83.27,83.12,83.18,12640.0,76.0003,76.1375,76.0003,76.0552,12640.0
2022-12-02 15:10:00,83.17,83.27,83.1,83.25,36344.0,76.046,76.1375,75.982,76.1192,36344.0
2022-12-02 15:20:00,83.2,83.2,82.86,82.87,11608.0,76.0735,76.0735,75.7626,75.7717,11608.0
2022-12-02 15:30:00,82.89,82.92,82.76,82.76,22612.0,75.79,75.8174,75.6711,75.6711,22612.0
2022-12-02 15:40:00,82.79,82.85,82.69,82.75,36036.0,75.6986,75.7534,75.6071,75.662,36036.0
2022-12-02 15:50:00,82.76,82.99,82.72,82.94,113814.0,75.6711,75.8814,75.6346,75.8357,113814.0
2022-12-05 09:30:00,82.19,82.67,82.09,82.53,33868.0,75.15,75.5889,75.0585,75.4609,33868.0
2022-12-05 09:40:00,82.59,82.77,82.55,82.67,21570.0,75.5157,75.6803,75.4791,75.5889,21570.0
2022-12-05 09:50:00,82.63,82.72,82.6,82.67,27634.0,75.5523,75.6346,75.5249,75.5889,27634.0
2022-12-05 10:00:00,82.69,82.71,82.36,82.43,22046.0,75.6071,75.6254,75.3054,75.3694,22046.0
2022-12-05 10:10:00,82.39,82.56,82.39,82.56,17370.0,75.3328,75.4883,75.3328,75.4883,17370.0
2022-12-05 10:20:00,82.58,82.58,82.51,82.54,35904.0,75.5066,75.5066,75.4426,75.47,35904.0
2022-12-05 10:30:00,82.5,82.89,82.5,82.89,19320.0,75.4334,75.79,75.4334,75.79,19320.0
2022-12-05 10:40:00,82.89,82.93,82.81,82.88,37062.0,75.79,75.8266,75.7169,75.7809,37062.0
2022-12-05 10:50:00,82.91,83.07,82.88,82.97,13498.0,75.8083,75.9546,75.7809,75.8632,13498.0
2022-12-05 11:00:00,82.98,83.03,82.82,82.88,22822.0,75.8723,75.918,75.726,75.7809,22822.0
2022-12-05 11:10:00,82.89,82.97,82.82,82.86,9466.0,75.79,75.8632,75.726,75.7626,9466.0
2022-12-05 11:20:00,82.86,82.86,82.76,82.79,32192.0,75.7626,75.7626,75.6711,75.6986,32192.0
2022-12-05 11:30:00,82.8,82.89,82.78,82.88,23592.0,75.7077,75.79,75.6894,75.7809,23592.0
2022-12-05 11:40:00,82.89,82.9,82.79,82.79,18844.0,75.79,75.7992,75.6986,75.6986,18844.0
2022-12-05 11:50:00,82.81,82.86,82.6,82.61,52714.0,75.7169,75.7626,75.5249,75.534,52714.0
2022-12-05 12:00:00,82.55,82.56,82.38,82.43,11024.0,75.4791,75.4883,75.3237,75.3694,11024.0
2022-12-05 12:10:00,82.45,82.59,82.44,82.58,16360.0,75.3877,75.5157,75.3786,75.5066,16360.0
2022-12-05 12:20:00,82.57,82.61,82.51,82.55,14278.0,75.4974,75.534,75.4426,75.4791,14278.0
2022-12-05 12:30:00,82.54,82.57,82.44,82.46,30434.0,75.47,75.4974,75.3786,75.3968,30434.0
2022-12-05 12:40:00,82.45,82.45,82.33,82.44,33696.0,75.3877,75.3877,75.278,75.3786,33696.0
2022-12-05 12:50:00,82.44,82.47,82.36,82.42,13666.0,75.3786,75.406,75.3054,75.3603,13666.0
2022-12-05 13:00:00,82.42,82.49,82.39,82.46,8314.0,75.3603,75.4243,75.3328,75.3968,8314.0
2022-12-05 13:10:00,82.47,82.69,82.47,82.68,23128.0,75.406,75.6071,75.406,75.598,23128.0
2022-12-05 13:20:00,82.67,82.67,82.55,82.58,7374.0,75.5889,75.5889,75.4791,75.5066,7374.0
2022-12-05 13:30:00,82.61,82.63,82.35,82.36,15052.0,75.534,75.5523,75.2963,75.3054,15052.0
2022-12-05 13:40:00,82.37,82.37,82.15,82.15,8726.0,75.3146,75.3146,75.1134,75.1134,8726.0
2022-12-05 13:50:00,82.16,82.18,82.07,82.13,11480.0,75.1225,75.1408,75.0403,75.0951,11480.0
2022-12-05 14:00:00,82.14,82.14,82.02,82.07,8282.0,75.1043,75.1043,74.9945,75.0403,8282.0
2022-12-05 14:10:00,82.08,82.1,82.02,82.06,33620.0,75.0494,75.0677,74.9945,75.0311,33620.0
2022-12-05 14:20:00,82.05,82.15,82.02,82.07,17310.0,75.022,75.1134,74.9945,75.0403,17310.0
2022-12-05 14:30:00,82.03,82.03,81.85,81.86,11924.0,75.0037,75.0037,74.8391,74.8482,11924.0
2022-12-05 14:40:00,81.86,81.86,81.67,81.73,9968.0,74.8482,74.8482,74.6745,74.7294,9968.0
2022-12-05 14:50:00,81.74,81.89,81.74,81.88,16732.0,74.7385,74.8757,74.7385,74.8665,16732.0
2022-12-05 15:00:00,81.87,81.98,81.86,81.92,23494.0,74.8574,74.958,74.8482,74.9031,23494.0
2022-12-05 15:10:00,81.92,81.97,81.87,81.91,19362.0,74.9031,74.9488,74.8574,74.894,19362.0
2022-12-05 15:20:00,81.91,81.94,81.77,81.81,21062.0,74.894,74.9214,74.7659,74.8025,21062.0
2022-12-05 15:30:00,81.78,82.1,81.78,82.04,24214.0,74.7751,75.0677,74.7751,75.0128,24214.0
2022-12-05 15:40:00,81.99,82.08,81.99,82.03,15352.0,74.9671,75.0494,74.9671,75.0037,15352.0
2022-12-05 15:50:00,82.02,82.03,81.82,81.88,99688.0,74.9945,75.0037,74.8117,74.8665,99688.0
2022-12-06 09:30:00,81.85,82.32,81.57,82.32,120706.0,74.8391,75.2688,74.5831,75.2688,120706.0
2022-12-06 09:40:00,82.33,82.72,82.23,82.64,18608.0,75.278,75.6346,75.1865,75.5614,18608.0
2022-12-06 09:50:00,82.68,82.77,82.58,82.68,20208.0,75.598,75.6803,75.5066,75.598,20208.0
2022-12-06 10:00:00,82.7,82.96,82.7,82.89,27852.0,75.6163,75.854,75.6163,75.79,27852.0
2022-12-06 10:10:00,82.9,83.08,82.77,83.08,31374.0,75.7992,75.9637,75.6803,75.9637,31374.0
2022-12-06 10:20:00,83.08,83.16,82.92,83.04,61190.0,75.9637,76.0369,75.8174,75.9272,61190.0
2022-12-06 10:30:00,83.07,83.07,82.7,82.74,32546.0,75.9546,75.9546,75.6163,75.6529,32546.0
2022-12-06 10:40:00,82.69,82.91,82.63,82.87,23544.0,75.6071,75.8083,75.5523,75.7717,23544.0
2022-12-06 10:50:00,82.91,82.91,82.76,82.82,33540.0,75.8083,75.8083,75.6711,75.726,33540.0
2022-12-06 11:00:00,82.84,82.92,82.76,82.76,20948.0,75.7443,75.8174,75.6711,75.6711,20948.0
2022-12-06 11:10:00,82.76,82.91,82.73,82.78,32190.0,75.6711,75.8083,75.6437,75.6894,32190.0
2022-12-06 11:20:00,82.78,82.78,82.52,82.64,20934.0,75.6894,75.6894,75.4517,75.5614,20934.0
2022-12-06 11:30:00,82.61,82.72,82.56,82.61,16760.0,75.534,75.6346,75.4883,75.534,16760.0
2022-12-06 11:40:00,82.61,82.73,82.55,82.67,36296.0,75.534,75.6437,75.4791,75.5889,36296.0
2022-12-06 11:50:00,82.67,82.7,82.57,82.65,19256.0,75.5889,75.6163,75.4974,75.5706,19256.0
2022-12-06 12:00:00,82.65,82.77,82.64,82.68,11546.0,75.5706,75.6803,75.5614,75.598,11546.0
2022-12-06 12:10:00,82.64,82.67,82.49,82.57,33796.0,75.5614,75.5889,75.4243,75.4974,33796.0
2022-12-06 12:20:00,82.61,82.64,82.53,82.62,30070.0,75.534,75.5614,75.4609,75.5431,30070.0
2022-12-06 12:30:00,82.6,82.61,82.49,82.58,33756.0,75.5249,75.534,75.4243,75.5066,33756.0
2022-12-06 12:40:00,82.58,82.62,82.52,82.6,22134.0,75.5066,75.5431,75.4517,75.5249,22134.0
2022-12-06 12:50:00,82.61,82.64,82.53,82.6,21566.0,75.534,75.5614,75.4609,75.5249,21566.0
2022-12-06 13:00:00,82.58,82.61,82.51,82.57,36620.0,75.5066,75.534,75.4426,75.4974,36620.0
2022-12-06 13:10:00,82.54,82.73,82.48,82.65,49364.0,75.47,75.6437,75.4151,75.5706,49364.0
2022-12-06 13:20:00,82.66,82.66,82.43,82.43,16260.0,75.5797,75.5797,75.3694,75.3694,16260.0
2022-12-06 13:30:00,82.46,82.46,82.22,82.25,18450.0,75.3968,75.3968,75.1774,75.2048,18450.0
2022-12-06 13:40:00,82.22,82.32,82.22,82.26,11960.0,75.1774,75.2688,75.1774,75.214,11960.0
2022-12-06 13:50:00,82.25,82.26,82.1,82.23,21000.0,75.2048,75.214,75.0677,75.1865,21000.0
2022-12-06 14:00:00,82.25,82.31,82.17,82.22,22912.0,75.2048,75.2597,75.1317,75.1774,22912.0
2022-12-06 14:10:00,82.23,82.33,82.17,82.25,26646.0,75.1865,75.278,75.1317,75.2048,26646.0
2022-12-06 14:20:00,82.27,82.29,82.17,82.21,16136.0,75.2231,75.2414,75.1317,75.1683,16136.0
2022-12-06 14:30:00,82.18,82.27,82.16,82.23,29634.0,75.1408,75.2231,75.1225,75.1865,29634.0
2022-12-06 14:40:00,82.23,82.29,82.18,82.19,24368.0,75.1865,75.2414,75.1408,75.15,24368.0
2022-12-06 14:50:00,82.19,82.3,82.14,82.28,27860.0,75.15,75.2506,75.1043,75.2323,27860.0
2022-12-06 15:00:00,82.31,82.4,82.29,82.38,18300.0,75.2597,75.342,75.2414,75.3237,18300.0
2022-12-06 15:10:00,82.38,82.55,82.38,82.49,30286.0,75.3237,75.4791,75.3237,75.4243,30286.0
2022-12-06 15:20:00,82.51,82.57,82.48,82.52,47186.0,75.4426,75.4974,75.4151,75.4517,47186.0
2022-12-06 15:30:00,82.54,82.6,82.52,82.58,35150.0,75.47,75.5249,75.4517,75.5066,35150.0
2022-12-06 15:40:00,82.6,82.66,82.57,82.63,58262.0,75.5249,75.5797,75.4974,75.5523,58262.0
2022-12-06 15:50:00,82.63,82.75,82.57,82.64,239348.0,75.5523,75.662,75.4974,75.5614,239348.0
2022-12-07 09:30:00,82.4,82.58,81.74,81.83,56332.0,75.342,75.5066,74.7385,74.8208,56332.0
2022-12-07 09:40:00,81.77,82.23,81.66,82.1,34370.0,74.7659,75.1865,74.6654,75.0677,34370.0
2022-12-07 09:50:00,82.03,82.22,81.98,82.18,19648.0,75.0037,75.1774,74.958,75.1408,19648.0
2022-12-07 10:00:00,82.18,82.38,82.13,82.17,56658.0,75.1408,75.3237,75.0951,75.1317,56658.0
2022-12-07 10:10:00,82.14,82.2,81.96,82.12,24412.0,75.1043,75.1591,74.9397,75.086,24412.0
2022-12-07 10:20:00,82.16,82.76,82.16,82.75,18776.0,75.1225,75.6711,75.1225,75.662,18776.0
2022-12-07 10:30:00,82.67,82.72,82.4,82.43,21624.0,75.5889,75.6346,75.342,75.3694,21624.0
2022-12-07 10:40:00,82.42,82.56,82.38,82.42,37832.0,75.3603,75.4883,75.3237,75.3603,37832.0
2022-12-07 10:50:00,82.51,82.56,82.34,82.39,9264.0,75.4426,75.4883,75.2871,75.3328,9264.0
2022-12-07 11:00:00,82.43,82.46,82.24,82.36,10346.0,75.3694,75.3968,75.1957,75.3054,10346.0
2022-12-07 11:10:00,82.33,82.36,82.22,82.34,11986.0,75.278,75.3054,75.1774,75.2871,11986.0
2022-12-07 11:20:00,82.36,82.36,82.14,82.3,92300.0,75.3054,75.3054,75.1043,75.2506,92300.0
2022-12-07 11:30:00,82.31,82.46,82.29,82.41,57290.0,75.2597,75.3968,75.2414,75.3511,57290.0
2022-12-07 11:40:00,82.39,82.47,82.39,82.4,32764.0,75.3328,75.406,75.3328,75.342,32764.0
2022-12-07 11:50:00,82.41,82.57,82.38,82.56,29552.0,75.3511,75.4974,75.3237,75.4883,29552.0
2022-12-07 12:00:00,82.57,82.57,82.45,82.5,52290.0,75.4974,75.4974,75.3877,75.4334,52290.0
2022-12-07 12:10:00,82.5,82.5,82.17,82.17,29562.0,75.4334,75.4334,75.1317,75.1317,29562.0
2022-12-07 12:20:00,82.17,82.31,82.05,82.3,47358.0,75.1317,75.2597,75.022,75.2506,47358.0
2022-12-07 12:30:00,82.31,82.39,82.28,82.33,24988.0,75.2597,75.3328,75.2323,75.278,24988.0
2022-12-07 12:40:00,82.36,82.56,82.36,82.5,22134.0,75.3054,75.4883,75.3054,75.4334,22134.0
2022-12-07 12:50:00,82.5,82.59,82.48,82.56,19678.0,75.4334,75.5157,75.4151,75.4883,19678.0
2022-12-07 13:00:00,82.54,82.55,82.45,82.53,25070.0,75.47,75.4791,75.3877,75.4609,25070.0
2022-12-07 13:10:00,82.5,82.61,82.48,82.5,300116.0,75.4334,75.534,75.4151,75.4334,300116.0
2022-12-07 13:20:00,82.47,82.47,82.08,82.08,17380.0,75.406,75.406,75.0494,75.0494,17380.0
2022-12-07 13:30:00,82.13,82.16,81.75,81.76,20736.0,75.0951,75.1225,74.7477,74.7568,20736.0
2022-12-07 13:40:00,81.78,81.83,81.58,81.64,13752.0,74.7751,74.8208,74.5922,74.6471,13752.0
2022-12-07 13:50:00,81.64,81.64,81.47,81.47,15172.0,74.6471,74.6471,74.4916,74.4916,15172.0
2022-12-07 14:00:00,81.44,81.46,81.29,81.33,15126.0,74.4642,74.4825,74.3271,74.3636,15126.0
2022-12-07 14:10:00,81.31,81.5,81.31,81.5,10480.0,74.3453,74.5191,74.3453,74.5191,10480.0
2022-12-07 14:20:00,81.49,81.6,81.46,81.56,5986.0,74.5099,74.6105,74.4825,74.5739,5986.0
2022-12-07 14:30:00,81.58,81.7,81.56,81.65,13438.0,74.5922,74.7019,74.5739,74.6562,13438.0
2022-12-07 14:40:00,81.67,81.75,81.6,81.6,19718.0,74.6745,74.7477,74.6105,74.6105,19718.0
2022-12-07 14:50:00,81.56,81.57,81.45,81.48,22760.0,74.5739,74.5831,74.4734,74.5008,22760.0
2022-12-07 15:00:00,81.5,81.53,81.31,81.34,18088.0,74.5191,74.5465,74.3453,74.3728,18088.0
2022-12-07 15:10:00,81.33,81.38,81.22,81.26,11624.0,74.3636,74.4094,74.2631,74.2996,11624.0
2022-12-07 15:20:00,81.24,81.32,81.17,81.26,15548.0,74.2813,74.3545,74.2173,74.2996,15548.0
2022-12-07 15:30:00,81.25,81.27,81.13,81.21,27448.0,74.2905,74.3088,74.1808,74.2539,27448.0
2022-12-07 15:40:00,81.2,81.24,81.08,81.17,35232.0,74.2448,74.2813,74.1351,74.2173,35232.0
2022-12-07 15:50:00,81.19,81.21,81.07,81.14,146478.0,74.2356,74.2539,74.1259,74.1899,146478.0
2022-12-08 09:30:00,81.21,81.28,81.01,81.1,34596.0,74.2539,74.3179,74.071,74.1533,34596.0
2022-12-08 09:40:00,81.13,81.21,80.89,80.99,11356.0,74.1808,74.2539,73.9613,74.0528,11356.0
2022-12-08 09:50:00,80.93,81.11,80.89,81.08,8742.0,73.9979,74.1625,73.9613,74.1351,8742.0
2022-12-08 10:00:00,81.06,81.17,80.98,81.13,16310.0,74.1168,74.2173,74.0436,74.1808,16310.0
2022-12-08 10:10:00,81.14,81.19,81.0,81.13,13336.0,74.1899,74.2356,74.0619,74.1808,13336.0
2022-12-08 10:20:00,81.12,81.29,81.04,81.29,10888.0,74.1716,74.3271,74.0985,74.3271,10888.0
2022-12-08 10:30:00,81.25,81.33,81.18,81.2,18718.0,74.2905,74.3636,74.2265,74.2448,18718.0
2022-12-08 10:40:00,81.24,81.33,81.18,81.29,27138.0,74.2813,74.3636,74.2265,74.3271,27138.0
2022-12-08 10:50:00,81.32,81.36,81.2,81.25,13456.0,74.3545,74.3911,74.2448,74.2905,13456.0
2022-12-08 11:00:00,81.22,81.29,81.1,81.1,7622.0,74.2631,74.3271,74.1533,74.1533,7622.0
2022-12-08 11:10:00,81.13,81.15,80.98,80.99,19176.0,74.1808,74.1991,74.0436,74.0528,19176.0
2022-12-08 11:20:00,80.98,81.1,80.9,81.1,9012.0,74.0436,74.1533,73.9705,74.1533,9012.0
2022-12-08 11:30:00,81.11,81.14,81.03,81.14,17622.0,74.1625,74.1899,74.0893,74.1899,17622.0
2022-12-08 11:40:00,81.14,81.14,80.94,80.97,57692.0,74.1899,74.1899,74.007,74.0345,57692.0
2022-12-08 11:50:00,80.92,81.01,80.79,81.0,28622.0,73.9888,74.071,73.8699,74.0619,28622.0
2022-12-08 12:00:00,81.02,81.11,81.02,81.07,9038.0,74.0802,74.1625,74.0802,74.1259,9038.0
2022-12-08 12:10:00,81.07,81.11,81.04,81.07,11748.0,74.1259,74.1625,74.0985,74.1259,11748.0
2022-12-08 12:20:00,81.04,81.14,81.01,81.05,34978.0,74.0985,74.1899,74.071,74.1076,34978.0
2022-12-08 12:30:00,81.04,81.14,81.02,81.05,121238.0,74.0985,74.1899,74.0802,74.1076,121238.0
2022-12-08 12:40:00,81.03,81.1,80.92,81.03,31192.0,74.0893,74.1533,73.9888,74.0893,31192.0
2022-12-08 12:50:00,81.05,81.1,80.97,80.99,55266.0,74.1076,74.1533,74.0345,74.0528,55266.0
2022-12-08 13:00:00,80.98,81.11,80.94,81.1,22024.0,74.0436,74.1625,74.007,74.1533,22024.0
2022-12-08 13:10:00,81.08,81.1,81.02,81.08,9230.0,74.1351,74.1533,74.0802,74.1351,9230.0
2022-12-08 13:20:00,81.1,81.21,81.08,81.19,16096.0,74.1533,74.2539,74.1351,74.2356,16096.0
2022-12-08 13:30:00,81.21,81.29,81.21,81.24,13102.0,74.2539,74.3271,74.2539,74.2813,13102.0
2022-12-08 13:40:00,81.3,81.39,81.3,81.37,14900.0,74.3362,74.4185,74.3362,74.4002,14900.0
2022-12-08 13:50:00,81.35,81.39,81.25,81.28,12910.0,74.3819,74.4185,74.2905,74.3179,12910.0
2022-12-08 14:00:00,81.27,81.27,81.01,81.09,17454.0,74.3088,74.3088,74.071,74.1442,17454.0
2022-12-08 14:10:00,81.07,81.14,81.01,81.11,10292.0,74.1259,74.1899,74.071,74.1625,10292.0
2022-12-08 14:20:00,81.11,81.12,80.98,81.03,16134.0,74.1625,74.1716,74.0436,74.0893,16134.0
2022-12-08 14:30:00,81.0,81.04,80.95,81.04,12420.0,74.0619,74.0985,74.0162,74.0985,12420.0
2022-12-08 14:40:00,80.99,81.05,80.89,80.89,13992.0,74.0528,74.1076,73.9613,73.9613,13992.0
2022-12-08 14:50:00,80.89,80.97,80.8,80.88,12294.0,73.9613,74.0345,73.879,73.9522,12294.0
2022-12-08 15:00:00,80.88,80.89,80.8,80.81,17606.0,73.9522,73.9613,73.879,73.8882,17606.0
2022-12-08 15:10:00,80.82,80.94,80.79,80.94,16390.0,73.8973,74.007,73.8699,74.007,16390.0
2022-12-08 15:20:00,80.92,81.05,80.89,81.0,21076.0,73.9888,74.1076,73.9613,74.0619,21076.0
2022-12-08 15:30:00,81.01,81.08,80.99,81.03,25980.0,74.071,74.1351,74.0528,74.0893,25980.0
2022-12-08 15:40:00,81.03,81.05,80.86,80.94,42964.0,74.0893,74.1076,73.9339,74.007,42964.0
2022-12-08 15:50:00,80.95,81.08,80.89,81.05,120526.0,74.0162,74.1351,73.9613,74.1076,120526.0
2022-12-09 09:30:00,80.64,81.14,80.64,81.14,32630.0,73.7327,74.1899,73.7327,74.1899,32630.0
2022-12-09 09:40:00,81.22,81.38,81.21,81.32,6766.0,74.2631,74.4094,74.2539,74.3545,6766.0
2022-12-09 09:50:00,81.36,81.58,81.36,81.45,9638.0,74.3911,74.5922,74.3911,74.4734,9638.0
2022-12-09 10:00:00,81.56,81.63,81.36,81.45,25754.0,74.5739,74.6379,74.3911,74.4734,25754.0
2022-12-09 10:10:00,81.45,81.45,81.35,81.39,9358.0,74.4734,74.4734,74.3819,74.4185,9358.0
2022-12-09 10:20:00,81.37,81.37,81.1,81.12,17442.0,74.4002,74.4002,74.1533,74.1716,17442.0
2022-12-09 10:30:00,81.16,81.19,80.94,80.99,11850.0,74.2082,74.2356,74.007,74.0528,11850.0
2022-12-09 10:40:00,80.98,81.03,80.89,81.03,7326.0,74.0436,74.0893,73.9613,74.0893,7326.0
2022-12-09 10:50:00,81.05,81.17,81.05,81.11,6164.0,74.1076,74.2173,74.1076,74.1625,6164.0
2022-12-09 11:00:00,81.16,81.3,81.1,81.17,16146.0,74.2082,74.3362,74.1533,74.2173,16146.0
2022-12-09 11:10:00,81.19,81.21,81.1,81.11,89558.0,74.2356,74.2539,74.1533,74.1625,89558.0
2022-12-09 11:20:00,81.0,81.16,80.97,81.06,8276.0,74.0619,74.2082,74.0345,74.1168,8276.0
2022-12-09 11:30:00,81.02,81.07,80.83,80.86,15040.0,74.0802,74.1259,73.9065,73.9339,15040.0
2022-12-09 11:40:00,80.84,80.98,80.83,80.96,6404.0,73.9156,74.0436,73.9065,74.0253,6404.0
2022-12-09 11:50:00,80.99,81.06,80.96,81.06,6402.0,74.0528,74.1168,74.0253,74.1168,6402.0
2022-12-09 12:00:00,81.06,81.12,81.04,81.06,7212.0,74.1168,74.1716,74.0985,74.1168,7212.0
2022-12-09 12:10:00,81.06,81.1,80.99,81.04,11216.0,74.1168,74.1533,74.0528,74.0985,11216.0
2022-12-09 12:20:00,81.0,81.03,80.89,80.93,46368.0,74.0619,74.0893,73.9613,73.9979,46368.0
2022-12-09 12:30:00,80.92,81.11,80.92,81.1,9592.0,73.9888,74.1625,73.9888,74.1533,9592.0
2022-12-09 12:40:00,81.13,81.14,81.0,81.03,5884.0,74.1808,74.1899,74.0619,74.0893,5884.0
2022-12-09 12:50:00,80.99,81.04,80.91,81.04,13688.0,74.0528,74.0985,73.9796,74.0985,13688.0
2022-12-09 13:00:00,80.99,80.99,80.88,80.89,19562.0,74.0528,74.0528,73.9522,73.9613,19562.0
2022-12-09 13:10:00,80.92,80.99,80.91,80.94,5874.0,73.9888,74.0528,73.9796,74.007,5874.0
2022-12-09 13:20:00,80.94,80.96,80.83,80.88,21038.0,74.007,74.0253,73.9065,73.9522,21038.0
2022-12-09 13:30:00,80.95,80.99,80.87,80.88,9178.0,74.0162,74.0528,73.943,73.9522,9178.0
2022-12-09 13:40:00,80.89,80.92,80.86,80.92,8830.0,73.9613,73.9888,73.9339,73.9888,8830.0
2022-12-09 13:50:00,80.92,80.94,80.74,80.74,8268.0,73.9888,74.007,73.8242,73.8242,8268.0
2022-12-09 14:00:00,80.76,80.77,80.59,80.64,12494.0,73.8425,73.8516,73.687,73.7327,12494.0
2022-12-09 14:10:00,80.63,80.73,80.57,80.7,11610.0,73.7236,73.815,73.6687,73.7876,11610.0
2022-12-09 14:20:00,80.67,80.73,80.64,80.73,5834.0,73.7602,73.815,73.7327,73.815,5834.0
2022-12-09 14:30:00,80.72,80.75,80.69,80.74,6480.0,73.8059,73.8333,73.7785,73.8242,6480.0
2022-12-09 14:40:00,80.74,80.74,80.5,80.51,54916.0,73.8242,73.8242,73.6047,73.6139,54916.0
2022-12-09 14:50:00,80.52,80.65,80.51,80.63,8666.0,73.623,73.7419,73.6139,73.7236,8666.0
2022-12-09 15:00:00,80.63,80.7,80.61,80.62,12116.0,73.7236,73.7876,73.7053,73.7145,12116.0
2022-12-09 15:10:00,80.6,80.71,80.58,80.67,14354.0,73.6962,73.7967,73.6779,73.7602,14354.0
2022-12-09 15:20:00,80.66,80.7,80.58,80.59,27478.0,73.751,73.7876,73.6779,73.687,27478.0
2022-12-09 15:30:00,80.58,80.67,80.5,80.53,25572.0,73.6779,73.7602,73.6047,73.6322,25572.0
2022-12-09 15:40:00,80.52,80.66,80.46,80.57,33214.0,73.623,73.751,73.5682,73.6687,33214.0
2022-12-09 15:50:00,80.53,80.64,80.47,80.57,135986.0,73.6322,73.7327,73.5773,73.6687,135986.0
2022-12-12 09:30:00,81.17,81.21,80.56,80.6,34780.0,74.2173,74.2539,73.6596,73.6962,34780.0
2022-12-12 09:40:00,80.58,80.66,80.3,80.41,31436.0,73.6779,73.751,73.4219,73.5224,31436.0
2022-12-12 09:50:00,80.4,80.61,80.27,80.6,21200.0,73.5133,73.7053,73.3944,73.6962,21200.0
2022-12-12 10:00:00,80.6,80.67,80.41,80.57,9264.0,73.6962,73.7602,73.5224,73.6687,9264.0
2022-12-12 10:10:00,80.58,80.62,80.4,80.58,23538.0,73.6779,73.7145,73.5133,73.6779,23538.0
2022-12-12 10:20:00,80.58,80.92,80.55,80.91,25174.0,73.6779,73.9888,73.6504,73.9796,25174.0
2022-12-12 10:30:00,80.92,81.04,80.88,81.04,9600.0,73.9888,74.0985,73.9522,74.0985,9600.0
2022-12-12 10:40:00,81.04,81.36,81.04,81.29,17430.0,74.0985,74.3911,74.0985,74.3271,17430.0
2022-12-12 10:50:00,81.26,81.39,81.22,81.3,12034.0,74.2996,74.4185,74.2631,74.3362,12034.0
2022-12-12 11:00:00,81.32,81.41,81.29,81.39,15944.0,74.3545,74.4368,74.3271,74.4185,15944.0
2022-12-12 11:10:00,81.4,81.46,81.34,81.36,11168.0,74.4276,74.4825,74.3728,74.3911,11168.0
2022-12-12 11:20:00,81.34,81.36,81.27,81.3,32326.0,74.3728,74.3911,74.3088,74.3362,32326.0
2022-12-12 11:30:00,81.29,81.5,81.29,81.45,5618.0,74.3271,74.5191,74.3271,74.4734,5618.0
2022-12-12 11:40:00,81.44,81.48,81.39,81.39,9454.0,74.4642,74.5008,74.4185,74.4185,9454.0
2022-12-12 11:50:00,81.42,81.44,81.36,81.36,26876.0,74.4459,74.4642,74.3911,74.3911,26876.0
2022-12-12 12:00:00,81.38,81.56,81.32,81.55,16782.0,74.4094,74.5739,74.3545,74.5648,16782.0
2022-12-12 12:10:00,81.53,81.56,81.47,81.49,10848.0,74.5465,74.5739,74.4916,74.5099,10848.0
2022-12-12 12:20:00,81.47,81.57,81.45,81.51,9790.0,74.4916,74.5831,74.4734,74.5282,9790.0
2022-12-12 12:30:00,81.53,81.67,81.52,81.66,8394.0,74.5465,74.6745,74.5374,74.6654,8394.0
2022-12-12 12:40:00,81.72,81.74,81.64,81.72,8410.0,74.7202,74.7385,74.6471,74.7202,8410.0
2022-12-12 12:50:00,81.72,81.89,81.72,81.83,5904.0,74.7202,74.8757,74.7202,74.8208,5904.0
2022-12-12 13:00:00,81.86,81.89,81.75,81.77,6486.0,74.8482,74.8757,74.7477,74.7659,6486.0
2022-12-12 13:10:00,81.77,81.82,81.73,81.81,4122.0,74.7659,74.8117,74.7294,74.8025,4122.0
2022-12-12 13:20:00,81.82,81.85,81.79,81.82,4476.0,74.8117,74.8391,74.7842,74.8117,4476.0
2022-12-12 13:30:00,81.85,81.88,81.76,81.83,13114.0,74.8391,74.8665,74.7568,74.8208,13114.0
2022-12-12 13:40:00,81.82,82.03,81.82,82.02,11414.0,74.8117,75.0037,74.8117,74.9945,11414.0
2022-12-12 13:50:00,82.01,82.04,81.92,81.93,13396.0,74.9854,75.0128,74.9031,74.9122,13396.0
2022-12-12 14:00:00,81.92,81.94,81.8,81.83,7726.0,74.9031,74.9214,74.7934,74.8208,7726.0
2022-12-12 14:10:00,81.83,81.89,81.8,81.86,8518.0,74.8208,74.8757,74.7934,74.8482,8518.0
2022-12-12 14:20:00,81.83,81.85,81.77,81.77,12334.0,74.8208,74.8391,74.7659,74.7659,12334.0
2022-12-12 14:30:00,81.78,81.81,81.73,81.8,8942.0,74.7751,74.8025,74.7294,74.7934,8942.0
2022-12-12 14:40:00,81.81,81.86,81.79,81.84,8098.0,74.8025,74.8482,74.7842,74.83,8098.0
2022-12-12 14:50:00,81.82,82.03,81.82,82.0,13074.0,74.8117,75.0037,74.8117,74.9762,13074.0
2022-12-12 15:00:00,82.03,82.19,82.03,82.17,7500.0,75.0037,75.15,75.0037,75.1317,7500.0
2022-12-12 15:10:00,82.24,82.39,82.24,82.36,14210.0,75.1957,75.3328,75.1957,75.3054,14210.0
2022-12-12 15:20:00,82.38,82.52,82.36,82.48,8184.0,75.3237,75.4517,75.3054,75.4151,8184.0
2022-12-12 15:30:00,82.47,82.69,82.46,82.63,21796.0,75.406,75.6071,75.3968,75.5523,21796.0
2022-12-12 15:40:00,82.64,82.67,82.58,82.58,33880.0,75.5614,75.5889,75.5066,75.5066,33880.0
2022-12-12 15:50:00,82.59,82.82,82.58,82.77,133682.0,75.5157,75.726,75.5066,75.6803,133682.0
2022-12-13 09:30:00,84.0,84.0,83.22,83.22,55350.0,76.8049,76.8049,76.0917,76.0917,55350.0
2022-12-13 09:40:00,83.24,83.72,83.23,83.64,53148.0,76.11,76.5489,76.1009,76.4758,53148.0
2022-12-13 09:50:00,83.58,84.11,83.55,83.99,19234.0,76.4209,76.9055,76.3935,76.7958,19234.0
2022-12-13 10:00:00,84.08,84.13,83.69,83.88,29796.0,76.8781,76.9238,76.5215,76.6952,29796.0
2022-12-13 10:10:00,83.83,84.0,83.8,83.95,16734.0,76.6495,76.8049,76.6221,76.7592,16734.0
2022-12-13 10:20:00,83.88,83.91,83.19,83.27,18490.0,76.6952,76.7226,76.0643,76.1375,18490.0
2022-12-13 10:30:00,83.17,83.25,82.84,82.84,32782.0,76.046,76.1192,75.7443,75.7443,32782.0
2022-12-13 10:40:00,82.77,82.99,82.77,82.86,28910.0,75.6803,75.8814,75.6803,75.7626,28910.0
2022-12-13 10:50:00,82.85,82.96,82.63,82.63,14520.0,75.7534,75.854,75.5523,75.5523,14520.0
2022-12-13 11:00:00,82.64,82.72,82.58,82.7,12308.0,75.5614,75.6346,75.5066,75.6163,12308.0
2022-12-13 11:10:00,82.74,82.92,82.67,82.72,13306.0,75.6529,75.8174,75.5889,75.6346,13306.0
2022-12-13 11:20:00,82.74,82.74,82.48,82.55,9464.0,75.6529,75.6529,75.4151,75.4791,9464.0
2022-12-13 11:30:00,82.58,82.67,82.48,82.51,14804.0,75.5066,75.5889,75.4151,75.4426,14804.0
2022-12-13 11:40:00,82.48,82.5,82.07,82.1,22128.0,75.4151,75.4334,75.0403,75.0677,22128.0
2022-12-13 11:50:00,82.1,82.19,82.01,82.16,11764.0,75.0677,75.15,74.9854,75.1225,11764.0
2022-12-13 12:00:00,82.18,82.32,82.17,82.28,12030.0,75.1408,75.2688,75.1317,75.2323,12030.0
2022-12-13 12:10:00,82.24,82.24,81.83,81.88,13958.0,75.1957,75.1957,74.8208,74.8665,13958.0
2022-12-13 12:20:00,81.92,82.03,81.82,81.82,24078.0,74.9031,75.0037,74.8117,74.8117,24078.0
2022-12-13 12:30:00,81.81,81.83,81.64,81.72,17394.0,74.8025,74.8208,74.6471,74.7202,17394.0
2022-12-13 12:40:00,81.73,81.73,81.39,81.39,18030.0,74.7294,74.7294,74.4185,74.4185,18030.0
2022-12-13 12:50:00,81.43,81.47,81.34,81.46,11792.0,74.4551,74.4916,74.3728,74.4825,11792.0
2022-12-13 13:00:00,81.42,81.7,81.42,81.69,14236.0,74.4459,74.7019,74.4459,74.6928,14236.0
2022-12-13 13:10:00,81.72,81.99,81.71,81.96,13788.0,74.7202,74.9671,74.7111,74.9397,13788.0
2022-12-13 13:20:00,81.94,82.11,81.94,82.04,13308.0,74.9214,75.0768,74.9214,75.0128,13308.0
2022-12-13 13:30:00,82.08,82.16,81.99,82.05,16562.0,75.0494,75.1225,74.9671,75.022,16562.0
2022-12-13 13:40:00,82.04,82.21,82.02,82.1,11158.0,75.0128,75.1683,74.9945,75.0677,11158.0
2022-12-13 13:50:00,82.08,82.11,81.96,82.11,17604.0,75.0494,75.0768,74.9397,75.0768,17604.0
2022-12-13 14:00:00,82.1,82.23,82.08,82.08,12934.0,75.0677,75.1865,75.0494,75.0494,12934.0
2022-12-13 14:10:00,82.07,82.15,81.98,81.99,10742.0,75.0403,75.1134,74.958,74.9671,10742.0
2022-12-13 14:20:00,82.0,82.04,81.97,82.03,20238.0,74.9762,75.0128,74.9488,75.0037,20238.0
2022-12-13 14:30:00,82.05,82.11,82.02,82.11,15582.0,75.022,75.0768,74.9945,75.0768,15582.0
2022-12-13 14:40:00,82.13,82.26,82.07,82.19,11114.0,75.0951,75.214,75.0403,75.15,11114.0
2022-12-13 14:50:00,82.17,82.17,81.99,82.11,17748.0,75.1317,75.1317,74.9671,75.0768,17748.0
2022-12-13 15:00:00,82.11,82.11,81.92,82.03,15600.0,75.0768,75.0768,74.9031,75.0037,15600.0
2022-12-13 15:10:00,82.02,82.16,81.91,82.13,19848.0,74.9945,75.1225,74.894,75.0951,19848.0
2022-12-13 15:20:00,82.14,82.29,82.1,82.28,23036.0,75.1043,75.2414,75.0677,75.2323,23036.0
2022-12-13 15:30:00,82.31,82.39,82.27,82.33,34738.0,75.2597,75.3328,75.2231,75.278,34738.0
2022-12-13 15:40:00,82.33,82.58,82.33,82.52,58582.0,75.278,75.5066,75.278,75.4517,58582.0
2022-12-13 15:50:00,82.52,82.61,82.27,82.33,143582.0,75.4517,75.534,75.2231,75.278,143582.0
2022-12-14 09:30:00,82.55,82.75,82.35,82.44,71680.0,75.4791,75.662,75.2963,75.3786,71680.0
2022-12-14 09:40:00,82.45,82.81,82.44,82.81,28964.0,75.3877,75.7169,75.3786,75.7169,28964.0
2022-12-14 09:50:00,82.8,83.02,82.79,82.95,113234.0,75.7077,75.9089,75.6986,75.8449,113234.0
2022-12-14 10:00:00,83.01,83.04,82.88,82.94,13566.0,75.8997,75.9272,75.7809,75.8357,13566.0
2022-12-14 10:10:00,82.98,83.13,82.97,83.03,10752.0,75.8723,76.0095,75.8632,75.918,10752.0
2022-12-14 10:20:00,83.05,83.11,82.98,83.02,11614.0,75.9363,75.9912,75.8723,75.9089,11614.0
2022-12-14 10:30:00,82.98,83.01,82.88,82.89,23062.0,75.8723,75.8997,75.7809,75.79,23062.0
2022-12-14 10:40:00,82.94,83.18,82.93,83.14,18902.0,75.8357,76.0552,75.8266,76.0186,18902.0
2022-12-14 10:50:00,83.14,83.19,83.05,83.14,19494.0,76.0186,76.0643,75.9363,76.0186,19494.0
2022-12-14 11:00:00,83.17,83.27,83.13,83.14,16738.0,76.046,76.1375,76.0095,76.0186,16738.0
2022-12-14 11:10:00,83.15,83.19,83.07,83.08,12228.0,76.0277,76.0643,75.9546,75.9637,12228.0
2022-12-14 11:20:00,83.08,83.08,83.02,83.06,36912.0,75.9637,75.9637,75.9089,75.9455,36912.0
2022-12-14 11:30:00,83.14,83.14,82.89,82.93,15252.0,76.0186,76.0186,75.79,75.8266,15252.0
2022-12-14 11:40:00,82.95,82.97,82.75,82.75,23462.0,75.8449,75.8632,75.662,75.662,23462.0
2022-12-14 11:50:00,82.76,82.78,82.64,82.7,25382.0,75.6711,75.6894,75.5614,75.6163,25382.0
2022-12-14 12:00:00,82.7,82.74,82.66,82.66,15104.0,75.6163,75.6529,75.5797,75.5797,15104.0
2022-12-14 12:10:00,82.67,82.67,82.58,82.63,28086.0,75.5889,75.5889,75.5066,75.5523,28086.0
2022-12-14 12:20:00,82.64,82.77,82.62,82.62,40722.0,75.5614,75.6803,75.5431,75.5431,40722.0
2022-12-14 12:30:00,82.64,82.67,82.57,82.63,42144.0,75.5614,75.5889,75.4974,75.5523,42144.0
2022-12-14 12:40:00,82.62,82.67,82.57,82.58,23914.0,75.5431,75.5889,75.4974,75.5066,23914.0
2022-12-14 12:50:00,82.58,82.6,82.5,82.58,19330.0,75.5066,75.5249,75.4334,75.5066,19330.0
2022-12-14 13:00:00,82.58,82.72,82.57,82.7,15238.0,75.5066,75.6346,75.4974,75.6163,15238.0
2022-12-14 13:10:00,82.7,82.81,82.7,82.7,7320.0,75.6163,75.7169,75.6163,75.6163,7320.0
2022-12-14 13:20:00,82.71,82.84,82.71,82.83,7414.0,75.6254,75.7443,75.6254,75.7352,7414.0
2022-12-14 13:30:00,82.85,83.08,82.81,83.08,15624.0,75.7534,75.9637,75.7169,75.9637,15624.0
2022-12-14 13:40:00,83.11,83.11,83.04,83.06,9902.0,75.9912,75.9912,75.9272,75.9455,9902.0
2022-12-14 13:50:00,83.08,83.25,83.06,83.15,7016.0,75.9637,76.1192,75.9455,76.0277,7016.0
2022-12-14 14:00:00,83.11,83.11,82.16,82.19,16732.0,75.9912,75.9912,75.1225,75.15,16732.0
2022-12-14 14:10:00,82.25,82.25,82.0,82.17,11880.0,75.2048,75.2048,74.9762,75.1317,11880.0
2022-12-14 14:20:00,82.12,82.35,82.09,82.26,19184.0,75.086,75.2963,75.0585,75.214,19184.0
2022-12-14 14:30:00,82.21,82.3,81.62,81.9,14662.0,75.1683,75.2506,74.6288,74.8848,14662.0
2022-12-14 14:40:00,81.83,82.01,81.42,81.89,17472.0,74.8208,74.9854,74.4459,74.8757,17472.0
2022-12-14 14:50:00,81.77,81.96,81.64,81.96,8768.0,74.7659,74.9397,74.6471,74.9397,8768.0
2022-12-14 15:00:00,81.92,82.11,81.82,82.04,8986.0,74.9031,75.0768,74.8117,75.0128,8986.0
2022-12-14 15:10:00,82.08,82.44,81.98,82.13,17350.0,75.0494,75.3786,74.958,75.0951,17350.0
2022-12-14 15:20:00,82.15,82.26,81.69,81.7,8886.0,75.1134,75.214,74.6928,74.7019,8886.0
2022-12-14 15:30:00,81.69,81.94,81.57,81.88,17716.0,74.6928,74.9214,74.5831,74.8665,17716.0
2022-12-14 15:40:00,81.92,82.07,81.86,82.03,22630.0,74.9031,75.0403,74.8482,75.0037,22630.0
2022-12-14 15:50:00,81.99,82.18,81.88,81.88,104740.0,74.9671,75.1408,74.8665,74.8665,104740.0
2022-12-15 09:30:00,81.46,81.67,81.26,81.39,67236.0,74.4825,74.6745,74.2996,74.4185,67236.0
2022-12-15 09:40:00,81.31,81.41,81.2,81.27,21562.0,74.3453,74.4368,74.2448,74.3088,21562.0
2022-12-15 09:50:00,81.25,81.42,80.9,80.9,30980.0,74.2905,74.4459,73.9705,73.9705,30980.0
2022-12-15 10:00:00,80.91,80.94,80.54,80.77,34176.0,73.9796,74.007,73.6413,73.8516,34176.0
2022-12-15 10:10:00,80.73,80.74,80.61,80.74,9046.0,73.815,73.8242,73.7053,73.8242,9046.0
2022-12-15 10:20:00,80.71,80.75,80.49,80.73,24290.0,73.7967,73.8333,73.5956,73.815,24290.0
2022-12-15 10:30:00,80.69,81.07,80.69,81.07,15482.0,73.7785,74.1259,73.7785,74.1259,15482.0
2022-12-15 10:40:00,81.02,81.02,80.8,80.8,11826.0,74.0802,74.0802,73.879,73.879,11826.0
2022-12-15 10:50:00,80.77,80.83,80.63,80.7,17888.0,73.8516,73.9065,73.7236,73.7876,17888.0
2022-12-15 11:00:00,80.72,80.77,80.54,80.59,14684.0,73.8059,73.8516,73.6413,73.687,14684.0
2022-12-15 11:10:00,80.57,80.67,80.5,80.53,7438.0,73.6687,73.7602,73.6047,73.6322,7438.0
2022-12-15 11:20:00,80.54,80.57,80.25,80.32,9616.0,73.6413,73.6687,73.3761,73.4401,9616.0
2022-12-15 11:30:00,80.32,80.44,80.31,80.39,7674.0,73.4401,73.5499,73.431,73.5042,7674.0
2022-12-15 11:40:00,80.36,80.38,80.28,80.32,12364.0,73.4767,73.495,73.4036,73.4401,12364.0
2022-12-15 11:50:00,80.3,80.5,80.24,80.5,11274.0,73.4219,73.6047,73.367,73.6047,11274.0
2022-12-15 12:00:00,80.53,80.65,80.47,80.55,12902.0,73.6322,73.7419,73.5773,73.6504,12902.0
2022-12-15 12:10:00,80.56,80.72,80.51,80.72,11028.0,73.6596,73.8059,73.6139,73.8059,11028.0
2022-12-15 12:20:00,80.68,80.74,80.57,80.74,9102.0,73.7693,73.8242,73.6687,73.8242,9102.0
2022-12-15 12:30:00,80.77,80.85,80.71,80.74,8434.0,73.8516,73.9248,73.7967,73.8242,8434.0
2022-12-15 12:40:00,80.79,80.79,80.57,80.64,6732.0,73.8699,73.8699,73.6687,73.7327,6732.0
2022-12-15 12:50:00,80.63,80.7,80.58,80.63,30170.0,73.7236,73.7876,73.6779,73.7236,30170.0
2022-12-15 13:00:00,80.61,80.62,80.33,80.41,19360.0,73.7053,73.7145,73.4493,73.5224,19360.0
2022-12-15 13:10:00,80.44,80.62,80.44,80.55,11082.0,73.5499,73.7145,73.5499,73.6504,11082.0
2022-12-15 13:20:00,80.54,80.65,80.54,80.58,6568.0,73.6413,73.7419,73.6413,73.6779,6568.0
2022-12-15 13:30:00,80.55,80.61,80.43,80.57,16368.0,73.6504,73.7053,73.5407,73.6687,16368.0
2022-12-15 13:40:00,80.55,80.58,80.5,80.58,7472.0,73.6504,73.6779,73.6047,73.6779,7472.0
2022-12-15 13:50:00,80.58,80.76,80.58,80.7,9944.0,73.6779,73.8425,73.6779,73.7876,9944.0
2022-12-15 14:00:00,80.77,80.77,80.52,80.53,15444.0,73.8516,73.8516,73.623,73.6322,15444.0
2022-12-15 14:10:00,80.57,80.82,80.56,80.82,10814.0,73.6687,73.8973,73.6596,73.8973,10814.0
2022-12-15 14:20:00,80.78,80.83,80.72,80.76,6402.0,73.8607,73.9065,73.8059,73.8425,6402.0
2022-12-15 14:30:00,80.78,80.91,80.74,80.88,15938.0,73.8607,73.9796,73.8242,73.9522,15938.0
2022-12-15 14:40:00,80.89,81.04,80.88,80.88,8522.0,73.9613,74.0985,73.9522,73.9522,8522.0
2022-12-15 14:50:00,80.86,81.0,80.79,80.97,9278.0,73.9339,74.0619,73.8699,74.0345,9278.0
2022-12-15 15:00:00,81.01,81.16,81.01,81.14,10902.0,74.071,74.2082,74.071,74.1899,10902.0
2022-12-15 15:10:00,81.13,81.14,80.97,80.99,16944.0,74.1808,74.1899,74.0345,74.0528,16944.0
2022-12-15 15:20:00,80.96,81.22,80.92,81.22,25318.0,74.0253,74.2631,73.9888,74.2631,25318.0
2022-12-15 15:30:00,81.23,81.29,80.99,81.02,17328.0,74.2722,74.3271,74.0528,74.0802,17328.0
2022-12-15 15:40:00,81.03,81.06,80.89,80.96,31162.0,74.0893,74.1168,73.9613,74.0253,31162.0
2022-12-15 15:50:00,80.96,81.05,80.88,80.96,134832.0,74.0253,74.1076,73.9522,74.0253,134832.0
2022-12-16 09:30:00,79.88,80.2,79.15,79.24,556776.0,73.0378,73.3304,72.3704,72.4527,556776.0
2022-12-16 09:40:00,79.26,80.08,79.26,79.84,82376.0,72.4709,73.2207,72.4709,73.0013,82376.0
2022-12-16 09:50:00,79.84,79.91,79.58,79.8,47330.0,73.0013,73.0653,72.7635,72.9647,47330.0
2022-12-16 10:00:00,79.86,79.86,79.24,79.28,68164.0,73.0196,73.0196,72.4527,72.4892,68164.0
2022-12-16 10:10:00,79.24,79.25,78.6,78.98,23894.0,72.4527,72.4618,71.8675,72.2149,23894.0
2022-12-16 10:20:00,79.02,79.03,78.86,78.92,10000.0,72.2515,72.2606,72.1052,72.1601,10000.0
2022-12-16 10:30:00,78.86,78.91,78.39,78.42,20092.0,72.1052,72.1509,71.6755,71.7029,20092.0
2022-12-16 10:40:00,78.43,78.57,78.32,78.49,50682.0,71.712,71.84,71.6115,71.7669,50682.0
2022-12-16 10:50:00,78.47,78.62,78.38,78.48,24276.0,71.7486,71.8858,71.6663,71.7578,24276.0
2022-12-16 11:00:00,78.47,78.56,78.32,78.32,74442.0,71.7486,71.8309,71.6115,71.6115,74442.0
2022-12-16 11:10:00,78.3,78.45,78.1,78.3,22044.0,71.5932,71.7303,71.4103,71.5932,22044.0
2022-12-16 11:20:00,78.28,78.38,78.27,78.38,16478.0,71.5749,71.6663,71.5657,71.6663,16478.0
2022-12-16 11:30:00,78.36,78.47,78.29,78.42,17088.0,71.648,71.7486,71.584,71.7029,17088.0
2022-12-16 11:40:00,78.36,78.48,78.29,78.44,19706.0,71.648,71.7578,71.584,71.7212,19706.0
2022-12-16 11:50:00,78.47,78.6,78.44,78.56,14208.0,71.7486,71.8675,71.7212,71.8309,14208.0
2022-12-16 12:00:00,78.58,78.69,78.51,78.66,12276.0,71.8492,71.9498,71.7852,71.9223,12276.0
2022-12-16 12:10:00,78.74,79.05,78.74,79.02,11136.0,71.9955,72.2789,71.9955,72.2515,11136.0
2022-12-16 12:20:00,79.05,79.07,78.96,78.97,16568.0,72.2789,72.2972,72.1966,72.2058,16568.0
2022-12-16 12:30:00,79.03,79.05,78.92,79.03,12492.0,72.2606,72.2789,72.1601,72.2606,12492.0
2022-12-16 12:40:00,79.03,79.04,78.73,78.85,15742.0,72.2606,72.2698,71.9863,72.0961,15742.0
2022-12-16 12:50:00,78.83,78.85,78.69,78.75,14888.0,72.0778,72.0961,71.9498,72.0046,14888.0
2022-12-16 13:00:00,78.78,78.83,78.66,78.71,13864.0,72.0321,72.0778,71.9223,71.9681,13864.0
2022-12-16 13:10:00,78.72,78.83,78.7,78.79,22790.0,71.9772,72.0778,71.9589,72.0412,22790.0
2022-12-16 13:20:00,78.79,78.86,78.76,78.81,41050.0,72.0412,72.1052,72.0138,72.0595,41050.0
2022-12-16 13:30:00,78.79,78.99,78.74,78.77,17828.0,72.0412,72.2241,71.9955,72.0229,17828.0
2022-12-16 13:40:00,78.72,78.75,78.56,78.6,12732.0,71.9772,72.0046,71.8309,71.8675,12732.0
2022-12-16 13:50:00,78.58,78.66,78.57,78.64,13254.0,71.8492,71.9223,71.84,71.904,13254.0
2022-12-16 14:00:00,78.63,78.97,78.63,78.94,28442.0,71.8949,72.2058,71.8949,72.1784,28442.0
2022-12-16 14:10:00,78.94,79.08,78.88,78.88,12844.0,72.1784,72.3064,72.1235,72.1235,12844.0
2022-12-16 14:20:00,78.89,78.89,78.64,78.67,29714.0,72.1326,72.1326,71.904,71.9315,29714.0
2022-12-16 14:30:00,78.67,78.72,78.62,78.69,12142.0,71.9315,71.9772,71.8858,71.9498,12142.0
2022-12-16 14:40:00,78.7,78.77,78.61,78.71,20332.0,71.9589,72.0229,71.8766,71.9681,20332.0
2022-12-16 14:50:00,78.73,78.96,78.72,78.88,22296.0,71.9863,72.1966,71.9772,72.1235,22296.0
2022-12-16 15:00:00,78.89,78.99,78.77,78.8,20508.0,72.1326,72.2241,72.0229,72.0503,20508.0
2022-12-16 15:10:00,78.8,79.11,78.78,78.92,41642.0,72.0503,72.3338,72.0321,72.1601,41642.0
2022-12-16 15:20:00,78.94,79.0,78.88,78.92,37448.0,72.1784,72.2332,72.1235,72.1601,37448.0
2022-12-16 15:30:00,78.97,79.23,78.97,79.08,66106.0,72.2058,72.4435,72.2058,72.3064,66106.0
2022-12-16 15:40:00,79.02,79.26,78.99,79.17,57558.0,72.2515,72.4709,72.2241,72.3887,57558.0
2022-12-16 15:50:00,79.18,79.24,78.65,78.66,272098.0,72.3978,72.4527,71.9132,71.9223,272098.0
2022-12-19 09:30:00,78.86,79.28,78.3,79.26,99322.0,72.1052,72.4892,71.5932,72.4709,99322.0
2022-12-19 09:40:00,79.34,79.36,78.91,79.05,26580.0,72.5441,72.5624,72.1509,72.2789,26580.0
2022-12-19 09:50:00,79.08,79.09,78.89,78.96,17376.0,72.3064,72.3155,72.1326,72.1966,17376.0
2022-12-19 10:00:00,78.95,79.03,78.84,78.92,53076.0,72.1875,72.2606,72.0869,72.1601,53076.0
2022-12-19 10:10:00,78.89,78.97,78.7,78.92,41764.0,72.1326,72.2058,71.9589,72.1601,41764.0
2022-12-19 10:20:00,78.99,79.26,78.97,79.21,17024.0,72.2241,72.4709,72.2058,72.4252,17024.0
2022-12-19 10:30:00,79.17,79.28,79.04,79.19,17630.0,72.3887,72.4892,72.2698,72.4069,17630.0
2022-12-19 10:40:00,79.2,79.27,79.13,79.27,15342.0,72.4161,72.4801,72.3521,72.4801,15342.0
2022-12-19 10:50:00,79.27,79.29,78.91,78.93,16322.0,72.4801,72.4984,72.1509,72.1692,16322.0
2022-12-19 11:00:00,78.91,78.97,78.8,78.95,7974.0,72.1509,72.2058,72.0503,72.1875,7974.0
2022-12-19 11:10:00,78.97,79.0,78.83,78.91,15772.0,72.2058,72.2332,72.0778,72.1509,15772.0
2022-12-19 11:20:00,78.92,78.97,78.79,78.81,14114.0,72.1601,72.2058,72.0412,72.0595,14114.0
2022-12-19 11:30:00,78.8,78.81,78.6,78.64,16910.0,72.0503,72.0595,71.8675,71.904,16910.0
2022-12-19 11:40:00,78.66,78.77,78.57,78.76,22902.0,71.9223,72.0229,71.84,72.0138,22902.0
2022-12-19 11:50:00,78.76,78.83,78.72,78.76,14558.0,72.0138,72.0778,71.9772,72.0138,14558.0
2022-12-19 12:00:00,78.73,78.91,78.73,78.85,6734.0,71.9863,72.1509,71.9863,72.0961,6734.0
2022-12-19 12:10:00,78.83,78.86,78.75,78.77,7548.0,72.0778,72.1052,72.0046,72.0229,7548.0
2022-12-19 12:20:00,78.79,78.79,78.71,78.78,15200.0,72.0412,72.0412,71.9681,72.0321,15200.0
2022-12-19 12:30:00,78.78,78.79,78.64,78.75,16404.0,72.0321,72.0412,71.904,72.0046,16404.0
2022-12-19 12:40:00,78.76,79.07,78.75,79.06,12178.0,72.0138,72.2972,72.0046,72.2881,12178.0
2022-12-19 12:50:00,79.03,79.08,79.0,79.02,21830.0,72.2606,72.3064,72.2332,72.2515,21830.0
2022-12-19 13:00:00,79.01,79.08,78.95,78.95,10220.0,72.2424,72.3064,72.1875,72.1875,10220.0
2022-12-19 13:10:00,78.97,79.06,78.9,79.0,13722.0,72.2058,72.2881,72.1418,72.2332,13722.0
2022-12-19 13:20:00,79.02,79.11,78.95,79.02,9732.0,72.2515,72.3338,72.1875,72.2515,9732.0
2022-12-19 13:30:00,79.03,79.08,78.92,78.96,11380.0,72.2606,72.3064,72.1601,72.1966,11380.0
2022-12-19 13:40:00,78.95,78.95,78.76,78.76,18530.0,72.1875,72.1875,72.0138,72.0138,18530.0
2022-12-19 13:50:00,78.78,78.8,78.69,78.69,12880.0,72.0321,72.0503,71.9498,71.9498,12880.0
2022-12-19 14:00:00,78.67,78.67,78.43,78.45,12518.0,71.9315,71.9315,71.712,71.7303,12518.0
2022-12-19 14:10:00,78.44,78.47,78.29,78.33,12446.0,71.7212,71.7486,71.584,71.6206,12446.0
2022-12-19 14:20:00,78.32,78.36,78.11,78.11,15612.0,71.6115,71.648,71.4194,71.4194,15612.0
2022-12-19 14:30:00,78.11,78.13,77.98,78.0,20714.0,71.4194,71.4377,71.3006,71.3189,20714.0
2022-12-19 14:40:00,77.98,78.05,77.83,77.96,21430.0,71.3006,71.3646,71.1634,71.2823,21430.0
2022-12-19 14:50:00,77.94,78.15,77.89,78.15,16998.0,71.264,71.456,71.2183,71.456,16998.0
2022-12-19 15:00:00,78.13,78.32,78.08,78.28,21684.0,71.4377,71.6115,71.392,71.5749,21684.0
2022-12-19 15:10:00,78.29,78.44,78.27,78.37,27664.0,71.584,71.7212,71.5657,71.6572,27664.0
2022-12-19 15:20:00,78.37,78.39,78.27,78.28,29390.0,71.6572,71.6755,71.5657,71.5749,29390.0
2022-12-19 15:30:00,78.28,78.44,78.27,78.33,29038.0,71.5749,71.7212,71.5657,71.6206,29038.0
2022-12-19 15:40:00,78.35,78.55,78.28,78.53,46294.0,71.6389,71.8218,71.5749,71.8035,46294.0
2022-12-19 15:50:00,78.55,78.68,78.52,78.64,177016.0,71.8218,71.9406,71.7943,71.904,177016.0
2022-12-20 09:30:00,78.69,78.93,78.1,78.19,36666.0,71.9498,72.1692,71.4103,71.4926,36666.0
2022-12-20 09:40:00,78.25,78.34,78.14,78.17,44308.0,71.5475,71.6297,71.4469,71.4743,44308.0
2022-12-20 09:50:00,78.05,78.47,78.03,78.41,18560.0,71.3646,71.7486,71.3463,71.6938,18560.0
2022-12-20 10:00:00,78.43,78.58,78.37,78.53,12826.0,71.712,71.8492,71.6572,71.8035,12826.0
2022-12-20 10:10:00,78.5,78.64,78.48,78.58,15608.0,71.776,71.904,71.7578,71.8492,15608.0
2022-12-20 10:20:00,78.58,78.73,78.57,78.64,13996.0,71.8492,71.9863,71.84,71.904,13996.0
2022-12-20 10:30:00,78.63,78.66,78.44,78.5,10948.0,71.8949,71.9223,71.7212,71.776,10948.0
2022-12-20 10:40:00,78.49,78.54,78.42,78.54,16210.0,71.7669,71.8126,71.7029,71.8126,16210.0
2022-12-20 10:50:00,78.51,78.56,78.38,78.38,12454.0,71.7852,71.8309,71.6663,71.6663,12454.0
2022-12-20 11:00:00,78.33,78.36,78.24,78.26,7280.0,71.6206,71.648,71.5383,71.5566,7280.0
2022-12-20 11:10:00,78.31,78.46,78.25,78.29,18152.0,71.6023,71.7395,71.5475,71.584,18152.0
2022-12-20 11:20:00,78.27,78.27,78.08,78.13,12228.0,71.5657,71.5657,71.392,71.4377,12228.0
2022-12-20 11:30:00,78.12,78.13,78.03,78.11,9210.0,71.4286,71.4377,71.3463,71.4194,9210.0
2022-12-20 11:40:00,78.11,78.12,78.0,78.07,13892.0,71.4194,71.4286,71.3189,71.3829,13892.0
2022-12-20 11:50:00,78.04,78.08,77.99,78.07,13352.0,71.3554,71.392,71.3097,71.3829,13352.0
2022-12-20 12:00:00,78.04,78.11,78.03,78.11,13448.0,71.3554,71.4194,71.3463,71.4194,13448.0
2022-12-20 12:10:00,78.08,78.17,78.05,78.13,16298.0,71.392,71.4743,71.3646,71.4377,16298.0
2022-12-20 12:20:00,78.13,78.28,78.08,78.25,24918.0,71.4377,71.5749,71.392,71.5475,24918.0
2022-12-20 12:30:00,78.21,78.28,78.19,78.28,9826.0,71.5109,71.5749,71.4926,71.5749,9826.0
2022-12-20 12:40:00,78.28,78.35,78.26,78.33,17406.0,71.5749,71.6389,71.5566,71.6206,17406.0
2022-12-20 12:50:00,78.31,78.33,78.27,78.32,12182.0,71.6023,71.6206,71.5657,71.6115,12182.0
2022-12-20 13:00:00,78.32,78.35,78.04,78.04,42116.0,71.6115,71.6389,71.3554,71.3554,42116.0
2022-12-20 13:10:00,78.09,78.33,78.01,78.29,25904.0,71.4012,71.6206,71.328,71.584,25904.0
2022-12-20 13:20:00,78.29,78.41,78.26,78.34,29012.0,71.584,71.6938,71.5566,71.6297,29012.0
2022-12-20 13:30:00,78.35,78.44,78.35,78.42,14848.0,71.6389,71.7212,71.6389,71.7029,14848.0
2022-12-20 13:40:00,78.45,78.51,78.36,78.5,18042.0,71.7303,71.7852,71.648,71.776,18042.0
2022-12-20 13:50:00,78.51,78.56,78.4,78.48,12116.0,71.7852,71.8309,71.6846,71.7578,12116.0
2022-12-20 14:00:00,78.52,78.64,78.48,78.63,16476.0,71.7943,71.904,71.7578,71.8949,16476.0
2022-12-20 14:10:00,78.63,78.64,78.5,78.56,14780.0,71.8949,71.904,71.776,71.8309,14780.0
2022-12-20 14:20:00,78.55,78.56,78.48,78.49,12858.0,71.8218,71.8309,71.7578,71.7669,12858.0
2022-12-20 14:30:00,78.52,78.52,78.3,78.36,10146.0,71.7943,71.7943,71.5932,71.648,10146.0
2022-12-20 14:40:00,78.36,78.39,78.29,78.36,12146.0,71.648,71.6755,71.584,71.648,12146.0
2022-12-20 14:50:00,78.38,78.39,78.28,78.28,14350.0,71.6663,71.6755,71.5749,71.5749,14350.0
2022-12-20 15:00:00,78.31,78.31,78.23,78.29,19580.0,71.6023,71.6023,71.5292,71.584,19580.0
2022-12-20 15:10:00,78.3,78.47,78.27,78.42,23440.0,71.5932,71.7486,71.5657,71.7029,23440.0
2022-12-20 15:20:00,78.42,78.64,78.41,78.64,28092.0,71.7029,71.904,71.6938,71.904,28092.0
2022-12-20 15:30:00,78.61,78.67,78.56,78.64,35392.0,71.8766,71.9315,71.8309,71.904,35392.0
2022-12-20 15:40:00,78.64,78.68,78.53,78.54,58444.0,71.904,71.9406,71.8035,71.8126,58444.0
2022-12-20 15:50:00,78.53,78.53,78.23,78.28,153762.0,71.8035,71.8035,71.5292,71.5749,153762.0
2022-12-21 09:30:00,78.1,78.27,77.81,77.96,37972.0,71.932,72.0885,71.6649,71.803,37972.0
2022-12-21 09:40:00,77.98,78.02,77.83,77.99,10276.0,71.8214,71.8583,71.6833,71.8307,10276.0
2022-12-21 09:50:00,77.94,77.97,77.78,77.83,16872.0,71.7846,71.8122,71.6372,71.6833,16872.0
2022-12-21 10:00:00,77.86,78.1,77.85,78.02,40028.0,71.7109,71.932,71.7017,71.8583,40028.0
2022-12-21 10:10:00,77.99,78.04,77.81,77.85,16230.0,71.8307,71.8767,71.6649,71.7017,16230.0
2022-12-21 10:20:00,77.84,78.1,77.75,78.1,17822.0,71.6925,71.932,71.6096,71.932,17822.0
2022-12-21 10:30:00,78.11,78.3,78.11,78.26,7700.0,71.9412,72.1162,71.9412,72.0793,7700.0
2022-12-21 10:40:00,78.24,78.42,78.22,78.26,34634.0,72.0609,72.2267,72.0425,72.0793,34634.0
2022-12-21 10:50:00,78.26,78.33,78.22,78.3,12094.0,72.0793,72.1438,72.0425,72.1162,12094.0
2022-12-21 11:00:00,78.33,78.41,78.26,78.28,17586.0,72.1438,72.2175,72.0793,72.0977,17586.0
2022-12-21 11:10:00,78.29,78.35,78.07,78.14,16394.0,72.107,72.1622,71.9043,71.9688,16394.0
2022-12-21 11:20:00,78.14,78.23,78.08,78.17,11842.0,71.9688,72.0517,71.9135,71.9964,11842.0
2022-12-21 11:30:00,78.21,78.23,78.1,78.1,7930.0,72.0333,72.0517,71.932,71.932,7930.0
2022-12-21 11:40:00,78.07,78.14,77.98,78.0,7680.0,71.9043,71.9688,71.8214,71.8399,7680.0
2022-12-21 11:50:00,78.02,78.11,77.98,78.11,10906.0,71.8583,71.9412,71.8214,71.9412,10906.0
2022-12-21 12:00:00,78.11,78.14,78.02,78.05,10032.0,71.9412,71.9688,71.8583,71.8859,10032.0
2022-12-21 12:10:00,78.06,78.15,78.02,78.14,13272.0,71.8951,71.978,71.8583,71.9688,13272.0
2022-12-21 12:20:00,78.13,78.21,78.11,78.16,14956.0,71.9596,72.0333,71.9412,71.9872,14956.0
2022-12-21 12:30:00,78.16,78.21,78.09,78.11,11656.0,71.9872,72.0333,71.9228,71.9412,11656.0
2022-12-21 12:40:00,78.11,78.14,78.03,78.08,17500.0,71.9412,71.9688,71.8675,71.9135,17500.0
2022-12-21 12:50:00,78.07,78.11,77.98,78.11,11208.0,71.9043,71.9412,71.8214,71.9412,11208.0
2022-12-21 13:00:00,78.14,78.27,78.11,78.19,19378.0,71.9688,72.0885,71.9412,72.0149,19378.0
2022-12-21 13:10:00,78.21,78.23,78.08,78.13,12028.0,72.0333,72.0517,71.9135,71.9596,12028.0
2022-12-21 13:20:00,78.13,78.16,78.05,78.08,14840.0,71.9596,71.9872,71.8859,71.9135,14840.0
2022-12-21 13:30:00,78.13,78.32,78.13,78.32,18008.0,71.9596,72.1346,71.9596,72.1346,18008.0
2022-12-21 13:40:00,78.33,78.5,78.32,78.48,10644.0,72.1438,72.3004,72.1346,72.282,10644.0
2022-12-21 13:50:00,78.48,78.54,78.44,78.48,8426.0,72.282,72.3372,72.2451,72.282,8426.0
2022-12-21 14:00:00,78.5,78.57,78.48,78.49,11812.0,72.3004,72.3648,72.282,72.2912,11812.0
2022-12-21 14:10:00,78.49,78.52,78.33,78.33,12588.0,72.2912,72.3188,72.1438,72.1438,12588.0
2022-12-21 14:20:00,78.35,78.35,78.24,78.25,13034.0,72.1622,72.1622,72.0609,72.0701,13034.0
2022-12-21 14:30:00,78.26,78.33,78.25,78.28,16086.0,72.0793,72.1438,72.0701,72.0977,16086.0
2022-12-21 14:40:00,78.31,78.33,78.22,78.25,16354.0,72.1254,72.1438,72.0425,72.0701,16354.0
2022-12-21 14:50:00,78.25,78.3,78.17,78.28,14294.0,72.0701,72.1162,71.9964,72.0977,14294.0
2022-12-21 15:00:00,78.27,78.35,78.17,78.17,11902.0,72.0885,72.1622,71.9964,71.9964,11902.0
2022-12-21 15:10:00,78.19,78.3,78.15,78.28,17222.0,72.0149,72.1162,71.978,72.0977,17222.0
2022-12-21 15:20:00,78.28,78.35,78.24,78.3,19380.0,72.0977,72.1622,72.0609,72.1162,19380.0
2022-12-21 15:30:00,78.29,78.4,78.25,78.34,102368.0,72.107,72.2083,72.0701,72.153,102368.0
2022-12-21 15:40:00,78.34,78.39,78.31,78.38,39766.0,72.153,72.1991,72.1254,72.1898,39766.0
2022-12-21 15:50:00,78.39,78.41,78.2,78.36,148388.0,72.1991,72.2175,72.0241,72.1714,148388.0
2022-12-22 09:30:00,78.25,78.25,77.61,77.82,37546.0,72.0701,72.0701,71.4807,71.6741,37546.0
2022-12-22 09:40:00,77.86,78.0,77.79,77.79,12392.0,71.7109,71.8399,71.6464,71.6464,12392.0
2022-12-22 09:50:00,77.83,78.0,77.81,77.9,24658.0,71.6833,71.8399,71.6649,71.7478,24658.0
2022-12-22 10:00:00,77.94,77.94,77.74,77.78,59292.0,71.7846,71.7846,71.6004,71.6372,59292.0
2022-12-22 10:10:00,77.86,77.91,77.8,77.86,9478.0,71.7109,71.757,71.6557,71.7109,9478.0
2022-12-22 10:20:00,77.83,77.92,77.74,77.75,15238.0,71.6833,71.7662,71.6004,71.6096,15238.0
2022-12-22 10:30:00,77.69,77.76,77.67,77.69,14226.0,71.5543,71.6188,71.5359,71.5543,14226.0
2022-12-22 10:40:00,77.73,77.86,77.73,77.85,7832.0,71.5912,71.7109,71.5912,71.7017,7832.0
2022-12-22 10:50:00,77.86,77.87,77.73,77.8,8242.0,71.7109,71.7201,71.5912,71.6557,8242.0
2022-12-22 11:00:00,77.83,78.09,77.8,77.95,13780.0,71.6833,71.9228,71.6557,71.7938,13780.0
2022-12-22 11:10:00,77.97,78.16,77.95,78.13,7220.0,71.8122,71.9872,71.7938,71.9596,7220.0
2022-12-22 11:20:00,78.08,78.19,78.05,78.06,11128.0,71.9135,72.0149,71.8859,71.8951,11128.0
2022-12-22 11:30:00,78.08,78.17,78.07,78.07,18326.0,71.9135,71.9964,71.9043,71.9043,18326.0
2022-12-22 11:40:00,78.04,78.06,77.9,78.04,12432.0,71.8767,71.8951,71.7478,71.8767,12432.0
2022-12-22 11:50:00,78.06,78.1,77.96,78.0,7932.0,71.8951,71.932,71.803,71.8399,7932.0
2022-12-22 12:00:00,77.97,77.97,77.8,77.8,5032.0,71.8122,71.8122,71.6557,71.6557,5032.0
2022-12-22 12:10:00,77.83,77.83,77.67,77.67,12248.0,71.6833,71.6833,71.5359,71.5359,12248.0
2022-12-22 12:20:00,77.66,77.7,77.41,77.42,14664.0,71.5267,71.5636,71.2965,71.3057,14664.0
2022-12-22 12:30:00,77.39,77.43,77.26,77.26,8730.0,71.278,71.3149,71.1583,71.1583,8730.0
2022-12-22 12:40:00,77.26,77.26,77.15,77.24,10168.0,71.1583,71.1583,71.057,71.1399,10168.0
2022-12-22 12:50:00,77.22,77.35,77.21,77.35,11322.0,71.1215,71.2412,71.1123,71.2412,11322.0
2022-12-22 13:00:00,77.36,77.36,76.93,77.0,12184.0,71.2504,71.2504,70.8544,70.9188,12184.0
2022-12-22 13:10:00,77.01,77.16,76.98,77.13,15996.0,70.928,71.0662,70.9004,71.0386,15996.0
2022-12-22 13:20:00,77.08,77.09,76.89,76.89,18560.0,70.9925,71.0017,70.8175,70.8175,18560.0
2022-12-22 13:30:00,76.89,76.89,76.71,76.81,13182.0,70.8175,70.8175,70.6517,70.7438,13182.0
2022-12-22 13:40:00,76.83,76.92,76.8,76.91,19456.0,70.7623,70.8452,70.7346,70.8359,19456.0
2022-12-22 13:50:00,76.92,76.96,76.83,76.88,21672.0,70.8452,70.882,70.7623,70.8083,21672.0
2022-12-22 14:00:00,76.88,77.08,76.88,77.02,35350.0,70.8083,70.9925,70.8083,70.9373,35350.0
2022-12-22 14:10:00,77.04,77.22,77.04,77.16,17612.0,70.9557,71.1215,70.9557,71.0662,17612.0
2022-12-22 14:20:00,77.16,77.28,77.06,77.28,19496.0,71.0662,71.1767,70.9741,71.1767,19496.0
2022-12-22 14:30:00,77.24,77.3,77.24,77.28,30928.0,71.1399,71.1951,71.1399,71.1767,30928.0
2022-12-22 14:40:00,77.28,77.35,77.2,77.35,16202.0,71.1767,71.2412,71.103,71.2412,16202.0
2022-12-22 14:50:00,77.35,77.8,77.35,77.8,70930.0,71.2412,71.6557,71.2412,71.6557,70930.0
2022-12-22 15:00:00,77.79,77.96,77.75,77.96,65944.0,71.6464,71.803,71.6096,71.803,65944.0
2022-12-22 15:10:00,77.94,78.01,77.89,77.98,31432.0,71.7846,71.8491,71.7385,71.8214,31432.0
2022-12-22 15:20:00,78.0,78.17,77.97,78.16,80636.0,71.8399,71.9964,71.8122,71.9872,80636.0
2022-12-22 15:30:00,78.17,78.2,78.03,78.08,54160.0,71.9964,72.0241,71.8675,71.9135,54160.0
2022-12-22 15:40:00,78.1,78.24,77.95,78.24,116326.0,71.932,72.0609,71.7938,72.0609,116326.0
2022-12-22 15:50:00,78.24,78.59,78.22,78.55,348556.0,72.0609,72.3833,72.0425,72.3464,348556.0
2022-12-23 09:30:00,78.29,78.5,78.19,78.28,28968.0,72.107,72.3004,72.0149,72.0977,28968.0
2022-12-23 09:40:00,78.29,78.53,78.11,78.2,17918.0,72.107,72.328,71.9412,72.0241,17918.0
2022-12-23 09:50:00,78.25,78.27,78.08,78.1,50324.0,72.0701,72.0885,71.9135,71.932,50324.0
2022-12-23 10:00:00,78.24,78.35,78.11,78.35,21782.0,72.0609,72.1622,71.9412,72.1622,21782.0
2022-12-23 10:10:00,78.4,78.68,78.37,78.56,34232.0,72.2083,72.4662,72.1806,72.3556,34232.0
2022-12-23 10:20:00,78.57,78.72,78.53,78.63,31912.0,72.3648,72.503,72.328,72.4201,31912.0
2022-12-23 10:30:00,78.64,78.86,78.64,78.79,11426.0,72.4293,72.6319,72.4293,72.5675,11426.0
2022-12-23 10:40:00,78.8,78.81,78.57,78.59,13550.0,72.5767,72.5859,72.3648,72.3833,13550.0
2022-12-23 10:50:00,78.56,78.56,78.42,78.45,10626.0,72.3556,72.3556,72.2267,72.2543,10626.0
2022-12-23 11:00:00,78.47,78.51,78.26,78.29,31210.0,72.2727,72.3096,72.0793,72.107,31210.0
2022-12-23 11:10:00,78.36,78.42,78.25,78.32,21744.0,72.1714,72.2267,72.0701,72.1346,21744.0
2022-12-23 11:20:00,78.33,78.39,78.16,78.16,6892.0,72.1438,72.1991,71.9872,71.9872,6892.0
2022-12-23 11:30:00,78.2,78.42,78.14,78.42,11742.0,72.0241,72.2267,71.9688,72.2267,11742.0
2022-12-23 11:40:00,78.37,78.54,78.27,78.44,9354.0,72.1806,72.3372,72.0885,72.2451,9354.0
2022-12-23 11:50:00,78.39,78.46,78.34,78.42,6676.0,72.1991,72.2635,72.153,72.2267,6676.0
2022-12-23 12:00:00,78.45,78.49,78.34,78.35,8452.0,72.2543,72.2912,72.153,72.1622,8452.0
2022-12-23 12:10:00,78.32,78.46,78.28,78.46,5400.0,72.1346,72.2635,72.0977,72.2635,5400.0
2022-12-23 12:20:00,78.46,78.56,78.36,78.45,9256.0,72.2635,72.3556,72.1714,72.2543,9256.0
2022-12-23 12:30:00,78.45,78.56,78.43,78.52,17354.0,72.2543,72.3556,72.2359,72.3188,17354.0
2022-12-23 12:40:00,78.5,78.54,78.37,78.42,16234.0,72.3004,72.3372,72.1806,72.2267,16234.0
2022-12-23 12:50:00,78.44,78.54,78.43,78.54,13300.0,72.2451,72.3372,72.2359,72.3372,13300.0
2022-12-23 13:00:00,78.49,78.7,78.49,78.7,4140.0,72.2912,72.4846,72.2912,72.4846,4140.0
2022-12-23 13:10:00,78.71,78.83,78.67,78.81,5542.0,72.4938,72.6043,72.4569,72.5859,5542.0
2022-12-23 13:20:00,78.8,78.83,78.75,78.78,6360.0,72.5767,72.6043,72.5306,72.5583,6360.0
2022-12-23 13:30:00,78.83,78.91,78.79,78.89,5406.0,72.6043,72.678,72.5675,72.6596,5406.0
2022-12-23 13:40:00,78.89,78.92,78.74,78.81,8978.0,72.6596,72.6872,72.5214,72.5859,8978.0
2022-12-23 13:50:00,78.79,78.79,78.7,78.71,3814.0,72.5675,72.5675,72.4846,72.4938,3814.0
2022-12-23 14:00:00,78.67,78.7,78.65,78.7,5332.0,72.4569,72.4846,72.4385,72.4846,5332.0
2022-12-23 14:10:00,78.69,78.85,78.69,78.82,5032.0,72.4754,72.6227,72.4754,72.5951,5032.0
2022-12-23 14:20:00,78.82,78.82,78.66,78.78,5994.0,72.5951,72.5951,72.4477,72.5583,5994.0
2022-12-23 14:30:00,78.8,78.9,78.79,78.9,8270.0,72.5767,72.6688,72.5675,72.6688,8270.0
2022-12-23 14:40:00,78.88,78.88,78.81,78.82,7180.0,72.6504,72.6504,72.5859,72.5951,7180.0
2022-12-23 14:50:00,78.85,78.98,78.84,78.94,5854.0,72.6227,72.7425,72.6135,72.7056,5854.0
2022-12-23 15:00:00,78.96,79.01,78.91,78.91,5334.0,72.724,72.7701,72.678,72.678,5334.0
2022-12-23 15:10:00,78.96,79.04,78.92,79.0,5580.0,72.724,72.7977,72.6872,72.7609,5580.0
2022-12-23 15:20:00,79.01,79.05,78.88,78.97,5366.0,72.7701,72.8069,72.6504,72.7333,5366.0
2022-12-23 15:30:00,78.97,78.97,78.76,78.77,8848.0,72.7333,72.7333,72.5398,72.549,8848.0
2022-12-23 15:40:00,78.79,78.97,78.77,78.97,14438.0,72.5675,72.7333,72.549,72.7333,14438.0
2022-12-23 15:50:00,78.95,78.96,78.83,78.88,69272.0,72.7148,72.724,72.6043,72.6504,69272.0
2022-12-27 09:30:00,79.12,79.32,78.73,79.0,36400.0,72.8714,73.0556,72.5122,72.7609,36400.0
2022-12-27 09:40:00,79.01,79.11,78.83,78.97,10472.0,72.7701,72.8622,72.6043,72.7333,10472.0
2022-12-27 09:50:00,78.89,78.97,78.81,78.81,9664.0,72.6596,72.7333,72.5859,72.5859,9664.0
2022-12-27 10:00:00,78.82,78.83,78.54,78.72,14754.0,72.5951,72.6043,72.3372,72.503,14754.0
2022-12-27 10:10:00,78.71,78.86,78.56,78.82,20154.0,72.4938,72.6319,72.3556,72.5951,20154.0
2022-12-27 10:20:00,78.93,79.0,78.79,78.79,8812.0,72.6964,72.7609,72.5675,72.5675,8812.0
2022-12-27 10:30:00,78.73,78.83,78.73,78.81,6628.0,72.5122,72.6043,72.5122,72.5859,6628.0
2022-12-27 10:40:00,78.77,78.85,78.76,78.84,7932.0,72.549,72.6227,72.5398,72.6135,7932.0
2022-12-27 10:50:00,78.77,78.83,78.57,78.57,11412.0,72.549,72.6043,72.3648,72.3648,11412.0
2022-12-27 11:00:00,78.56,78.66,78.53,78.65,16226.0,72.3556,72.4477,72.328,72.4385,16226.0
2022-12-27 11:10:00,78.66,78.71,78.58,78.58,6726.0,72.4477,72.4938,72.3741,72.3741,6726.0
2022-12-27 11:20:00,78.61,78.83,78.61,78.77,5152.0,72.4017,72.6043,72.4017,72.549,5152.0
2022-12-27 11:30:00,78.85,78.87,78.79,78.87,7522.0,72.6227,72.6412,72.5675,72.6412,7522.0
2022-12-27 11:40:00,78.88,78.93,78.87,78.89,3318.0,72.6504,72.6964,72.6412,72.6596,3318.0
2022-12-27 11:50:00,78.95,79.05,78.9,79.02,8146.0,72.7148,72.8069,72.6688,72.7793,8146.0
2022-12-27 12:00:00,79.02,79.27,79.02,79.21,26152.0,72.7793,73.0096,72.7793,72.9543,26152.0
2022-12-27 12:10:00,79.23,79.36,79.17,79.17,14862.0,72.9727,73.0925,72.9175,72.9175,14862.0
2022-12-27 12:20:00,79.13,79.22,79.08,79.22,5824.0,72.8806,72.9635,72.8346,72.9635,5824.0
2022-12-27 12:30:00,79.22,79.32,79.22,79.28,8318.0,72.9635,73.0556,72.9635,73.0188,8318.0
2022-12-27 12:40:00,79.27,79.27,79.11,79.16,5332.0,73.0096,73.0096,72.8622,72.9082,5332.0
2022-12-27 12:50:00,79.26,79.26,79.11,79.18,7890.0,73.0004,73.0004,72.8622,72.9267,7890.0
2022-12-27 13:00:00,79.2,79.33,79.2,79.33,5174.0,72.9451,73.0648,72.9451,73.0648,5174.0
2022-12-27 13:10:00,79.3,79.34,79.25,79.32,4708.0,73.0372,73.074,72.9911,73.0556,4708.0
2022-12-27 13:20:00,79.28,79.35,79.26,79.35,10450.0,73.0188,73.0832,73.0004,73.0832,10450.0
2022-12-27 13:30:00,79.29,79.33,79.2,79.33,7186.0,73.028,73.0648,72.9451,73.0648,7186.0
2022-12-27 13:40:00,79.29,79.33,79.25,79.33,8114.0,73.028,73.0648,72.9911,73.0648,8114.0
2022-12-27 13:50:00,79.29,79.29,79.05,79.05,9976.0,73.028,73.028,72.8069,72.8069,9976.0
2022-12-27 14:00:00,79.08,79.1,79.04,79.06,3634.0,72.8346,72.853,72.7977,72.8161,3634.0
2022-12-27 14:10:00,79.07,79.1,79.01,79.06,6586.0,72.8254,72.853,72.7701,72.8161,6586.0
2022-12-27 14:20:00,79.04,79.22,79.04,79.06,7650.0,72.7977,72.9635,72.7977,72.8161,7650.0
2022-12-27 14:30:00,79.06,79.14,79.03,79.07,7080.0,72.8161,72.8898,72.7885,72.8254,7080.0
2022-12-27 14:40:00,79.04,79.15,79.04,79.13,6712.0,72.7977,72.899,72.7977,72.8806,6712.0
2022-12-27 14:50:00,79.15,79.24,79.13,79.24,14346.0,72.899,72.9819,72.8806,72.9819,14346.0
2022-12-27 15:00:00,79.27,79.4,79.22,79.38,7916.0,73.0096,73.1293,72.9635,73.1109,7916.0
2022-12-27 15:10:00,79.35,79.45,79.3,79.39,22390.0,73.0832,73.1753,73.0372,73.1201,22390.0
2022-12-27 15:20:00,79.37,79.49,79.36,79.45,13060.0,73.1017,73.2122,73.0925,73.1753,13060.0
2022-12-27 15:30:00,79.49,79.54,79.44,79.52,18820.0,73.2122,73.2582,73.1661,73.2398,18820.0
2022-12-27 15:40:00,79.5,79.54,79.43,79.46,23366.0,73.2214,73.2582,73.1569,73.1846,23366.0
2022-12-27 15:50:00,79.45,79.49,79.3,79.42,86530.0,73.1753,73.2122,73.0372,73.1477,86530.0
2022-12-28 09:30:00,79.46,79.64,78.84,79.3,38210.0,73.1846,73.3503,72.6135,73.0372,38210.0
2022-12-28 09:40:00,79.36,79.64,79.25,79.56,7792.0,73.0925,73.3503,72.9911,73.2767,7792.0
2022-12-28 09:50:00,79.58,79.63,79.23,79.23,8036.0,73.2951,73.3411,72.9727,72.9727,8036.0
2022-12-28 10:00:00,79.27,79.31,79.14,79.14,23664.0,73.0096,73.0464,72.8898,72.8898,23664.0
2022-12-28 10:10:00,79.09,79.19,79.02,79.11,38172.0,72.8438,72.9359,72.7793,72.8622,38172.0
2022-12-28 10:20:00,79.1,79.1,78.71,78.74,6312.0,72.853,72.853,72.4938,72.5214,6312.0
2022-12-28 10:30:00,78.71,78.81,78.64,78.76,12032.0,72.4938,72.5859,72.4293,72.5398,12032.0
2022-12-28 10:40:00,78.77,78.83,78.7,78.83,3880.0,72.549,72.6043,72.4846,72.6043,3880.0
2022-12-28 10:50:00,78.84,78.89,78.78,78.78,7356.0,72.6135,72.6596,72.5583,72.5583,7356.0
2022-12-28 11:00:00,78.84,78.89,78.52,78.62,38036.0,72.6135,72.6596,72.3188,72.4109,38036.0
2022-12-28 11:10:00,78.7,78.72,78.65,78.71,3938.0,72.4846,72.503,72.4385,72.4938,3938.0
2022-12-28 11:20:00,78.72,78.73,78.64,78.67,5392.0,72.503,72.5122,72.4293,72.4569,5392.0
2022-12-28 11:30:00,78.67,78.8,78.67,78.74,9160.0,72.4569,72.5767,72.4569,72.5214,9160.0
2022-12-28 11:40:00,78.72,79.05,78.72,78.92,19050.0,72.503,72.8069,72.503,72.6872,19050.0
2022-12-28 11:50:00,78.88,78.99,78.86,78.99,8134.0,72.6504,72.7517,72.6319,72.7517,8134.0
2022-12-28 12:00:00,78.93,78.93,78.79,78.86,9226.0,72.6964,72.6964,72.5675,72.6319,9226.0
2022-12-28 12:10:00,78.86,78.86,78.74,78.75,9752.0,72.6319,72.6319,72.5214,72.5306,9752.0
2022-12-28 12:20:00,78.73,78.77,78.61,78.61,9728.0,72.5122,72.549,72.4017,72.4017,9728.0
2022-12-28 12:30:00,78.64,78.73,78.58,78.58,8144.0,72.4293,72.5122,72.3741,72.3741,8144.0
2022-12-28 12:40:00,78.58,78.76,78.58,78.76,5876.0,72.3741,72.5398,72.3741,72.5398,5876.0
2022-12-28 12:50:00,78.79,78.86,78.78,78.85,5758.0,72.5675,72.6319,72.5583,72.6227,5758.0
2022-12-28 13:00:00,78.85,78.9,78.82,78.82,5048.0,72.6227,72.6688,72.5951,72.5951,5048.0
2022-12-28 13:10:00,78.86,78.89,78.81,78.87,5786.0,72.6319,72.6596,72.5859,72.6412,5786.0
2022-12-28 13:20:00,78.85,78.86,78.75,78.81,13224.0,72.6227,72.6319,72.5306,72.5859,13224.0
2022-12-28 13:30:00,78.78,78.81,78.51,78.51,36178.0,72.5583,72.5859,72.3096,72.3096,36178.0
2022-12-28 13:40:00,78.55,78.61,78.51,78.55,22068.0,72.3464,72.4017,72.3096,72.3464,22068.0
2022-12-28 13:50:00,78.58,78.58,78.45,78.46,9594.0,72.3741,72.3741,72.2543,72.2635,9594.0
2022-12-28 14:00:00,78.47,78.58,78.46,78.53,5596.0,72.2727,72.3741,72.2635,72.328,5596.0
2022-12-28 14:10:00,78.56,78.56,78.41,78.44,25312.0,72.3556,72.3556,72.2175,72.2451,25312.0
2022-12-28 14:20:00,78.48,78.61,78.44,78.6,16044.0,72.282,72.4017,72.2451,72.3925,16044.0
2022-12-28 14:30:00,78.59,78.69,78.58,78.66,12900.0,72.3833,72.4754,72.3741,72.4477,12900.0
2022-12-28 14:40:00,78.69,78.89,78.69,78.74,22472.0,72.4754,72.6596,72.4754,72.5214,22472.0
2022-12-28 14:50:00,78.77,78.77,78.52,78.54,18734.0,72.549,72.549,72.3188,72.3372,18734.0
2022-12-28 15:00:00,78.56,78.56,78.13,78.13,43460.0,72.3556,72.3556,71.9596,71.9596,43460.0
2022-12-28 15:10:00,78.16,78.16,77.88,78.05,53338.0,71.9872,71.9872,71.7293,71.8859,53338.0
2022-12-28 15:20:00,78.06,78.14,78.02,78.1,19128.0,71.8951,71.9688,71.8583,71.932,19128.0
2022-12-28 15:30:00,78.08,78.2,78.05,78.1,29038.0,71.9135,72.0241,71.8859,71.932,29038.0
2022-12-28 15:40:00,78.11,78.11,77.91,78.03,33966.0,71.9412,71.9412,71.757,71.8675,33966.0
2022-12-28 15:50:00,78.05,78.19,78.04,78.15,152456.0,71.8859,72.0149,71.8767,71.978,152456.0
2022-12-29 09:30:00,78.25,78.46,78.01,78.14,66704.0,72.0701,72.2635,71.8491,71.9688,66704.0
2022-12-29 09:40:00,78.13,78.24,77.93,77.96,38428.0,71.9596,72.0609,71.7754,71.803,38428.0
2022-12-29 09:50:00,77.94,78.17,77.85,78.09,78792.0,71.7846,71.9964,71.7017,71.9228,78792.0
2022-12-29 10:00:00,78.17,78.21,78.06,78.14,18558.0,71.9964,72.0333,71.8951,71.9688,18558.0
2022-12-29 10:10:00,78.14,78.19,78.08,78.15,53714.0,71.9688,72.0149,71.9135,71.978,53714.0
2022-12-29 10:20:00,78.14,78.21,78.03,78.04,41080.0,71.9688,72.0333,71.8675,71.8767,41080.0
2022-12-29 10:30:00,78.11,78.23,78.11,78.21,11772.0,71.9412,72.0517,71.9412,72.0333,11772.0
2022-12-29 10:40:00,78.24,78.39,78.23,78.31,11590.0,72.0609,72.1991,72.0517,72.1254,11590.0
2022-12-29 10:50:00,78.36,78.39,78.22,78.22,9276.0,72.1714,72.1991,72.0425,72.0425,9276.0
2022-12-29 11:00:00,78.2,78.25,78.14,78.18,9840.0,72.0241,72.0701,71.9688,72.0056,9840.0
2022-12-29 11:10:00,78.17,78.18,78.03,78.06,7346.0,71.9964,72.0056,71.8675,71.8951,7346.0
2022-12-29 11:20:00,78.03,78.04,77.91,77.92,10282.0,71.8675,71.8767,71.757,71.7662,10282.0
2022-12-29 11:30:00,77.96,78.14,77.94,78.12,16164.0,71.803,71.9688,71.7846,71.9504,16164.0
2022-12-29 11:40:00,78.11,78.19,78.11,78.17,9200.0,71.9412,72.0149,71.9412,71.9964,9200.0
2022-12-29 11:50:00,78.27,78.28,78.13,78.14,22172.0,72.0885,72.0977,71.9596,71.9688,22172.0
2022-12-29 12:00:00,78.14,78.26,78.11,78.25,27462.0,71.9688,72.0793,71.9412,72.0701,27462.0
2022-12-29 12:10:00,78.25,78.29,78.09,78.1,16842.0,72.0701,72.107,71.9228,71.932,16842.0
2022-12-29 12:20:00,78.1,78.17,78.1,78.13,5654.0,71.932,71.9964,71.932,71.9596,5654.0
2022-12-29 12:30:00,78.14,78.24,78.13,78.14,10254.0,71.9688,72.0609,71.9596,71.9688,10254.0
2022-12-29 12:40:00,78.14,78.23,78.13,78.23,7450.0,71.9688,72.0517,71.9596,72.0517,7450.0
2022-12-29 12:50:00,78.22,78.31,78.22,78.29,9822.0,72.0425,72.1254,72.0425,72.107,9822.0
2022-12-29 13:00:00,78.29,78.31,78.2,78.21,8042.0,72.107,72.1254,72.0241,72.0333,8042.0
2022-12-29 13:10:00,78.21,78.33,78.2,78.3,13214.0,72.0333,72.1438,72.0241,72.1162,13214.0
2022-12-29 13:20:00,78.28,78.4,78.23,78.39,7092.0,72.0977,72.2083,72.0517,72.1991,7092.0
2022-12-29 13:30:00,78.38,78.47,78.38,78.44,9090.0,72.1898,72.2727,72.1898,72.2451,9090.0
2022-12-29 13:40:00,78.47,78.52,78.45,78.51,8774.0,72.2727,72.3188,72.2543,72.3096,8774.0
2022-12-29 13:50:00,78.5,78.53,78.41,78.41,10136.0,72.3004,72.328,72.2175,72.2175,10136.0
2022-12-29 14:00:00,78.47,78.47,78.38,78.38,5438.0,72.2727,72.2727,72.1898,72.1898,5438.0
2022-12-29 14:10:00,78.33,78.36,78.25,78.28,22794.0,72.1438,72.1714,72.0701,72.0977,22794.0
2022-12-29 14:20:00,78.25,78.31,78.23,78.24,11896.0,72.0701,72.1254,72.0517,72.0609,11896.0
2022-12-29 14:30:00,78.19,78.28,78.17,78.27,12146.0,72.0149,72.0977,71.9964,72.0885,12146.0
2022-12-29 14:40:00,78.27,78.38,78.27,78.31,10204.0,72.0885,72.1898,72.0885,72.1254,10204.0
2022-12-29 14:50:00,78.31,78.36,78.3,78.33,20630.0,72.1254,72.1714,72.1162,72.1438,20630.0
2022-12-29 15:00:00,78.32,78.39,78.28,78.28,13152.0,72.1346,72.1991,72.0977,72.0977,13152.0
2022-12-29 15:10:00,78.31,78.36,78.2,78.23,25688.0,72.1254,72.1714,72.0241,72.0517,25688.0
2022-12-29 15:20:00,78.2,78.23,78.04,78.04,14644.0,72.0241,72.0517,71.8767,71.8767,14644.0
2022-12-29 15:30:00,78.02,78.07,77.83,77.89,15466.0,71.8583,71.9043,71.6833,71.7385,15466.0
2022-12-29 15:40:00,77.88,77.99,77.85,77.99,34486.0,71.7293,71.8307,71.7017,71.8307,34486.0
2022-12-29 15:50:00,78.01,78.08,77.89,77.95,143944.0,71.8491,71.9135,71.7385,71.7938,143944.0
2022-12-30 09:30:00,77.88,78.19,77.58,77.88,27782.0,71.7293,72.0149,71.453,71.7293,27782.0
2022-12-30 09:40:00,77.87,78.1,77.75,77.75,33370.0,71.7201,71.932,71.6096,71.6096,33370.0
2022-12-30 09:50:00,77.76,77.83,77.67,77.76,11666.0,71.6188,71.6833,71.5359,71.6188,11666.0
2022-12-30 10:00:00,77.76,77.76,77.64,77.7,15834.0,71.6188,71.6188,71.5083,71.5636,15834.0
2022-12-30 10:10:00,77.69,77.97,77.69,77.96,11048.0,71.5543,71.8122,71.5543,71.803,11048.0
2022-12-30 10:20:00,77.99,78.02,77.89,77.95,10616.0,71.8307,71.8583,71.7385,71.7938,10616.0
2022-12-30 10:30:00,78.0,78.01,77.8,77.87,16494.0,71.8399,71.8491,71.6557,71.7201,16494.0
2022-12-30 10:40:00,77.85,77.88,77.76,77.86,11268.0,71.7017,71.7293,71.6188,71.7109,11268.0
2022-12-30 10:50:00,77.84,77.84,77.61,77.69,25246.0,71.6925,71.6925,71.4807,71.5543,25246.0
2022-12-30 11:00:00,77.67,77.72,77.6,77.66,22310.0,71.5359,71.582,71.4715,71.5267,22310.0
2022-12-30 11:10:00,77.63,77.68,77.54,77.63,42986.0,71.4991,71.5451,71.4162,71.4991,42986.0
2022-12-30 11:20:00,77.63,77.64,77.55,77.59,40896.0,71.4991,71.5083,71.4254,71.4622,40896.0
2022-12-30 11:30:00,77.61,77.77,77.53,77.73,26596.0,71.4807,71.628,71.407,71.5912,26596.0
2022-12-30 11:40:00,77.74,77.79,77.62,77.64,35764.0,71.6004,71.6464,71.4899,71.5083,35764.0
2022-12-30 11:50:00,77.64,77.76,77.63,77.74,22484.0,71.5083,71.6188,71.4991,71.6004,22484.0
2022-12-30 12:00:00,77.76,77.81,77.72,77.77,19990.0,71.6188,71.6649,71.582,71.628,19990.0
2022-12-30 12:10:00,77.77,77.81,77.72,77.79,38274.0,71.628,71.6649,71.582,71.6464,38274.0
2022-12-30 12:20:00,77.81,77.84,77.76,77.77,14356.0,71.6649,71.6925,71.6188,71.628,14356.0
2022-12-30 12:30:00,77.75,77.79,77.62,77.63,11998.0,71.6096,71.6464,71.4899,71.4991,11998.0
2022-12-30 12:40:00,77.65,77.74,77.62,77.69,12982.0,71.5175,71.6004,71.4899,71.5543,12982.0
2022-12-30 12:50:00,77.7,77.8,77.68,77.8,17934.0,71.5636,71.6557,71.5451,71.6557,17934.0
2022-12-30 13:00:00,77.78,77.8,77.7,77.74,14004.0,71.6372,71.6557,71.5636,71.6004,14004.0
2022-12-30 13:10:00,77.74,77.79,77.56,77.57,19978.0,71.6004,71.6464,71.4346,71.4438,19978.0
2022-12-30 13:20:00,77.53,77.54,77.29,77.42,25674.0,71.407,71.4162,71.1859,71.3057,25674.0
2022-12-30 13:30:00,77.42,77.57,77.41,77.49,19772.0,71.3057,71.4438,71.2965,71.3701,19772.0
2022-12-30 13:40:00,77.42,77.42,77.21,77.21,15136.0,71.3057,71.3057,71.1123,71.1123,15136.0
2022-12-30 13:50:00,77.22,77.22,77.08,77.11,7496.0,71.1215,71.1215,70.9925,71.0201,7496.0
2022-12-30 14:00:00,77.05,77.17,76.91,76.91,11632.0,70.9649,71.0754,70.8359,70.8359,11632.0
2022-12-30 14:10:00,76.94,76.95,76.88,76.89,9884.0,70.8636,70.8728,70.8083,70.8175,9884.0
2022-12-30 14:20:00,76.89,76.89,76.68,76.71,10558.0,70.8175,70.8175,70.6241,70.6517,10558.0
2022-12-30 14:30:00,76.71,76.79,76.69,76.74,13808.0,70.6517,70.7254,70.6333,70.6794,13808.0
2022-12-30 14:40:00,76.69,76.79,76.67,76.69,12014.0,70.6333,70.7254,70.6149,70.6333,12014.0
2022-12-30 14:50:00,76.71,76.82,76.68,76.71,24026.0,70.6517,70.7531,70.6241,70.6517,24026.0
2022-12-30 15:00:00,76.67,76.73,76.59,76.68,23102.0,70.6149,70.6702,70.5412,70.6241,23102.0
2022-12-30 15:10:00,76.67,77.0,76.66,76.97,28606.0,70.6149,70.9188,70.6057,70.8912,28606.0
2022-12-30 15:20:00,76.95,77.06,76.93,77.01,39748.0,70.8728,70.9741,70.8544,70.928,39748.0
2022-12-30 15:30:00,77.01,77.27,76.97,77.25,37760.0,70.928,71.1675,70.8912,71.1491,37760.0
2022-12-30 15:40:00,77.26,77.5,77.25,77.5,55328.0,71.1583,71.3793,71.1491,71.3793,55328.0
2022-12-30 15:50:00,77.56,77.56,77.19,77.28,153924.0,71.4346,71.4346,71.0938,71.1767,153924.0
2023-01-03 09:30:00,77.15,77.83,77.08,77.67,45674.0,71.057,71.6833,70.9925,71.5359,45674.0
2023-01-03 09:40:00,77.77,77.91,77.11,77.19,66302.0,71.628,71.757,71.0201,71.0938,66302.0
2023-01-03 09:50:00,77.26,77.33,76.92,76.99,27360.0,71.1583,71.2228,70.8452,70.9096,27360.0
2023-01-03 10:00:00,77.01,77.02,76.74,76.85,19138.0,70.928,70.9373,70.6794,70.7807,19138.0
2023-01-03 10:10:00,76.74,76.74,75.99,75.99,19018.0,70.6794,70.6794,69.9886,69.9886,19018.0
2023-01-03 10:20:00,75.97,76.13,75.95,76.13,36160.0,69.9702,70.1175,69.9518,70.1175,36160.0
2023-01-03 10:30:00,76.14,76.3,76.08,76.17,14500.0,70.1268,70.2741,70.0715,70.1544,14500.0
2023-01-03 10:40:00,76.14,76.29,76.14,76.2,10204.0,70.1268,70.2649,70.1268,70.182,10204.0
2023-01-03 10:50:00,76.18,76.33,76.16,76.31,13916.0,70.1636,70.3018,70.1452,70.2833,13916.0
2023-01-03 11:00:00,76.34,76.41,76.22,76.22,16674.0,70.311,70.3754,70.2004,70.2004,16674.0
2023-01-03 11:10:00,76.23,76.23,75.71,75.74,21210.0,70.2096,70.2096,69.7307,69.7583,21210.0
2023-01-03 11:20:00,75.74,75.79,75.5,75.63,20014.0,69.7583,69.8044,69.5373,69.657,20014.0
2023-01-03 11:30:00,75.62,75.62,75.45,75.55,17864.0,69.6478,69.6478,69.4912,69.5834,17864.0
2023-01-03 11:40:00,75.54,75.58,75.45,75.47,11428.0,69.5741,69.611,69.4912,69.5097,11428.0
2023-01-03 11:50:00,75.47,75.64,75.47,75.53,14550.0,69.5097,69.6662,69.5097,69.5649,14550.0
2023-01-03 12:00:00,75.53,75.58,75.47,75.55,15564.0,69.5649,69.611,69.5097,69.5834,15564.0
2023-01-03 12:10:00,75.53,75.64,75.45,75.64,49332.0,69.5649,69.6662,69.4912,69.6662,49332.0
2023-01-03 12:20:00,75.67,75.73,75.52,75.52,27798.0,69.6939,69.7491,69.5557,69.5557,27798.0
2023-01-03 12:30:00,75.51,75.74,75.51,75.65,34314.0,69.5465,69.7583,69.5465,69.6755,34314.0
2023-01-03 12:40:00,75.65,75.65,75.32,75.33,19462.0,69.6755,69.6755,69.3715,69.3807,19462.0
2023-01-03 12:50:00,75.34,75.47,75.27,75.42,12308.0,69.3899,69.5097,69.3255,69.4636,12308.0
2023-01-03 13:00:00,75.42,75.54,75.31,75.53,9090.0,69.4636,69.5741,69.3623,69.5649,9090.0
2023-01-03 13:10:00,75.51,75.61,75.48,75.6,19524.0,69.5465,69.6386,69.5189,69.6294,19524.0
2023-01-03 13:20:00,75.63,75.77,75.54,75.75,34436.0,69.657,69.786,69.5741,69.7676,34436.0
2023-01-03 13:30:00,75.76,75.85,75.67,75.78,40490.0,69.7768,69.8597,69.6939,69.7952,40490.0
2023-01-03 13:40:00,75.78,75.94,75.75,75.91,41488.0,69.7952,69.9426,69.7676,69.9149,41488.0
2023-01-03 13:50:00,75.9,76.1,75.82,75.93,59114.0,69.9057,70.0899,69.832,69.9333,59114.0
2023-01-03 14:00:00,75.96,76.02,75.88,75.94,43760.0,69.961,70.0162,69.8873,69.9426,43760.0
2023-01-03 14:10:00,75.97,76.25,75.96,76.24,21184.0,69.9702,70.2281,69.961,70.2189,21184.0
2023-01-03 14:20:00,76.28,76.3,76.11,76.13,17938.0,70.2557,70.2741,70.0991,70.1175,17938.0
2023-01-03 14:30:00,76.11,76.14,75.91,75.91,26708.0,70.0991,70.1268,69.9149,69.9149,26708.0
2023-01-03 14:40:00,75.9,76.29,75.9,76.26,23646.0,69.9057,70.2649,69.9057,70.2373,23646.0
2023-01-03 14:50:00,76.27,76.27,76.06,76.08,20232.0,70.2465,70.2465,70.0531,70.0715,20232.0
2023-01-03 15:00:00,76.11,76.23,75.99,75.99,18084.0,70.0991,70.2096,69.9886,69.9886,18084.0
2023-01-03 15:10:00,75.95,76.16,75.93,76.1,31390.0,69.9518,70.1452,69.9333,70.0899,31390.0
2023-01-03 15:20:00,76.1,76.27,76.01,76.27,38570.0,70.0899,70.2465,70.007,70.2465,38570.0
2023-01-03 15:30:00,76.29,76.45,76.25,76.41,63224.0,70.2649,70.4123,70.2281,70.3754,63224.0
2023-01-03 15:40:00,76.4,76.61,76.4,76.61,87562.0,70.3662,70.5596,70.3662,70.5596,87562.0
2023-01-03 15:50:00,76.61,76.89,76.58,76.86,381996.0,70.5596,70.8175,70.532,70.7899,381996.0
2023-01-04 09:30:00,77.03,77.53,76.79,77.49,63418.0,70.9465,71.407,70.7254,71.3701,63418.0
2023-01-04 09:40:00,77.52,77.7,77.4,77.5,27064.0,71.3978,71.5636,71.2872,71.3793,27064.0
2023-01-04 09:50:00,77.48,77.71,77.42,77.67,18056.0,71.3609,71.5728,71.3057,71.5359,18056.0
2023-01-04 10:00:00,77.61,77.77,77.27,77.35,19796.0,71.4807,71.628,71.1675,71.2412,19796.0
2023-01-04 10:10:00,77.35,77.44,77.27,77.28,10122.0,71.2412,71.3241,71.1675,71.1767,10122.0
2023-01-04 10:20:00,77.25,77.33,77.04,77.29,43754.0,71.1491,71.2228,70.9557,71.1859,43754.0
2023-01-04 10:30:00,77.25,77.35,77.2,77.22,9608.0,71.1491,71.2412,71.103,71.1215,9608.0
2023-01-04 10:40:00,77.24,77.48,77.22,77.28,21472.0,71.1399,71.3609,71.1215,71.1767,21472.0
2023-01-04 10:50:00,77.27,77.41,77.25,77.35,22670.0,71.1675,71.2965,71.1491,71.2412,22670.0
2023-01-04 11:00:00,77.41,77.53,77.33,77.53,13462.0,71.2965,71.407,71.2228,71.407,13462.0
2023-01-04 11:10:00,77.5,77.54,77.38,77.42,22474.0,71.3793,71.4162,71.2688,71.3057,22474.0
2023-01-04 11:20:00,77.45,77.56,77.42,77.45,15036.0,71.3333,71.4346,71.3057,71.3333,15036.0
2023-01-04 11:30:00,77.51,77.61,77.47,77.56,8670.0,71.3886,71.4807,71.3517,71.4346,8670.0
2023-01-04 11:40:00,77.58,77.75,77.58,77.74,3720.0,71.453,71.6096,71.453,71.6004,3720.0
2023-01-04 11:50:00,77.77,78.06,77.77,77.97,21570.0,71.628,71.8951,71.628,71.8122,21570.0
2023-01-04 12:00:00,78.01,78.08,77.97,78.0,12066.0,71.8491,71.9135,71.8122,71.8399,12066.0
2023-01-04 12:10:00,78.0,78.02,77.96,78.01,9370.0,71.8399,71.8583,71.803,71.8491,9370.0
2023-01-04 12:20:00,78.02,78.07,77.89,77.89,14606.0,71.8583,71.9043,71.7385,71.7385,14606.0
2023-01-04 12:30:00,77.92,78.07,77.91,78.0,15110.0,71.7662,71.9043,71.757,71.8399,15110.0
2023-01-04 12:40:00,78.03,78.14,78.03,78.07,11858.0,71.8675,71.9688,71.8675,71.9043,11858.0
2023-01-04 12:50:00,78.08,78.08,77.92,77.95,10880.0,71.9135,71.9135,71.7662,71.7938,10880.0
2023-01-04 13:00:00,77.95,78.05,77.91,78.05,14256.0,71.7938,71.8859,71.757,71.8859,14256.0
2023-01-04 13:10:00,78.07,78.2,78.03,78.17,9050.0,71.9043,72.0241,71.8675,71.9964,9050.0
2023-01-04 13:20:00,78.15,78.17,78.03,78.03,9662.0,71.978,71.9964,71.8675,71.8675,9662.0
2023-01-04 13:30:00,78.05,78.08,77.99,78.01,8552.0,71.8859,71.9135,71.8307,71.8491,8552.0
2023-01-04 13:40:00,77.99,78.01,77.84,77.86,8478.0,71.8307,71.8491,71.6925,71.7109,8478.0
2023-01-04 13:50:00,77.86,77.89,77.72,77.72,6612.0,71.7109,71.7385,71.582,71.582,6612.0
2023-01-04 14:00:00,77.61,77.97,77.52,77.52,15466.0,71.4807,71.8122,71.3978,71.3978,15466.0
2023-01-04 14:10:00,77.47,77.76,77.45,77.67,7448.0,71.3517,71.6188,71.3333,71.5359,7448.0
2023-01-04 14:20:00,77.69,77.69,77.22,77.29,7150.0,71.5543,71.5543,71.1215,71.1859,7150.0
2023-01-04 14:30:00,77.22,77.44,77.22,77.42,10310.0,71.1215,71.3241,71.1215,71.3057,10310.0
2023-01-04 14:40:00,77.42,77.53,77.25,77.25,13042.0,71.3057,71.407,71.1491,71.1491,13042.0
2023-01-04 14:50:00,77.21,77.55,77.18,77.51,25104.0,71.1123,71.4254,71.0846,71.3886,25104.0
2023-01-04 15:00:00,77.48,77.64,77.48,77.57,9762.0,71.3609,71.5083,71.3609,71.4438,9762.0
2023-01-04 15:10:00,77.57,77.57,77.45,77.56,14068.0,71.4438,71.4438,71.3333,71.4346,14068.0
2023-01-04 15:20:00,77.55,77.6,77.33,77.36,15724.0,71.4254,71.4715,71.2228,71.2504,15724.0
2023-01-04 15:30:00,77.33,77.36,77.01,77.11,21446.0,71.2228,71.2504,70.928,71.0201,21446.0
2023-01-04 15:40:00,77.13,77.23,77.01,77.23,23548.0,71.0386,71.1307,70.928,71.1307,23548.0
2023-01-04 15:50:00,77.24,77.55,77.2,77.51,104958.0,71.1399,71.4254,71.103,71.3886,104958.0
2023-01-05 09:30:00,76.88,77.21,76.8,76.89,87538.0,70.8083,71.1123,70.7346,70.8175,87538.0
2023-01-05 09:40:00,76.79,76.79,76.22,76.39,19362.0,70.7254,70.7254,70.2004,70.357,19362.0
2023-01-05 09:50:00,76.39,76.39,75.89,76.0,15602.0,70.357,70.357,69.8965,69.9978,15602.0
2023-01-05 10:00:00,75.94,75.95,75.56,75.78,23696.0,69.9426,69.9518,69.5926,69.7952,23696.0
2023-01-05 10:10:00,75.76,76.04,75.64,75.67,11264.0,69.7768,70.0347,69.6662,69.6939,11264.0
2023-01-05 10:20:00,75.67,75.86,75.5,75.79,16584.0,69.6939,69.8689,69.5373,69.8044,16584.0
2023-01-05 10:30:00,75.75,75.99,75.75,75.9,19736.0,69.7676,69.9886,69.7676,69.9057,19736.0
2023-01-05 10:40:00,75.89,76.06,75.78,76.06,14406.0,69.8965,70.0531,69.7952,70.0531,14406.0
2023-01-05 10:50:00,76.09,76.09,75.81,75.95,33952.0,70.0807,70.0807,69.8228,69.9518,33952.0
2023-01-05 11:00:00,75.92,76.12,75.92,76.1,22772.0,69.9241,70.1083,69.9241,70.0899,22772.0
2023-01-05 11:10:00,76.1,76.2,76.0,76.06,20482.0,70.0899,70.182,69.9978,70.0531,20482.0
2023-01-05 11:20:00,76.03,76.14,75.99,76.11,21838.0,70.0254,70.1268,69.9886,70.0991,21838.0
2023-01-05 11:30:00,76.1,76.17,76.04,76.08,15940.0,70.0899,70.1544,70.0347,70.0715,15940.0
2023-01-05 11:40:00,76.05,76.16,76.04,76.08,18378.0,70.0439,70.1452,70.0347,70.0715,18378.0
2023-01-05 11:50:00,76.07,76.08,75.95,75.95,18100.0,70.0623,70.0715,69.9518,69.9518,18100.0
2023-01-05 12:00:00,75.95,76.17,75.91,76.14,14340.0,69.9518,70.1544,69.9149,70.1268,14340.0
2023-01-05 12:10:00,76.11,76.16,75.98,75.99,11782.0,70.0991,70.1452,69.9794,69.9886,11782.0
2023-01-05 12:20:00,75.99,76.13,75.98,76.12,11770.0,69.9886,70.1175,69.9794,70.1083,11770.0
2023-01-05 12:30:00,76.12,76.28,76.12,76.12,16444.0,70.1083,70.2557,70.1083,70.1083,16444.0
2023-01-05 12:40:00,76.14,76.21,76.09,76.2,9170.0,70.1268,70.1912,70.0807,70.182,9170.0
2023-01-05 12:50:00,76.18,76.33,76.18,76.33,15548.0,70.1636,70.3018,70.1636,70.3018,15548.0
2023-01-05 13:00:00,76.3,76.36,76.17,76.21,12206.0,70.2741,70.3294,70.1544,70.1912,12206.0
2023-01-05 13:10:00,76.16,76.17,76.06,76.07,12460.0,70.1452,70.1544,70.0531,70.0623,12460.0
2023-01-05 13:20:00,76.07,76.47,76.07,76.39,17676.0,70.0623,70.4307,70.0623,70.357,17676.0
2023-01-05 13:30:00,76.39,76.44,76.31,76.34,12086.0,70.357,70.4031,70.2833,70.311,12086.0
2023-01-05 13:40:00,76.33,76.45,76.32,76.38,26380.0,70.3018,70.4123,70.2925,70.3478,26380.0
2023-01-05 13:50:00,76.38,76.4,76.24,76.27,10984.0,70.3478,70.3662,70.2189,70.2465,10984.0
2023-01-05 14:00:00,76.26,76.39,76.26,76.39,8726.0,70.2373,70.357,70.2373,70.357,8726.0
2023-01-05 14:10:00,76.39,76.39,76.23,76.27,12582.0,70.357,70.357,70.2096,70.2465,12582.0
2023-01-05 14:20:00,76.26,76.26,76.06,76.07,11410.0,70.2373,70.2373,70.0531,70.0623,11410.0
2023-01-05 14:30:00,76.07,76.36,76.07,76.29,12678.0,70.0623,70.3294,70.0623,70.2649,12678.0
2023-01-05 14:40:00,76.31,76.39,76.28,76.36,9946.0,70.2833,70.357,70.2557,70.3294,9946.0
2023-01-05 14:50:00,76.38,76.39,76.29,76.29,15950.0,70.3478,70.357,70.2649,70.2649,15950.0
2023-01-05 15:00:00,76.28,76.28,76.08,76.08,10102.0,70.2557,70.2557,70.0715,70.0715,10102.0
2023-01-05 15:10:00,76.07,76.1,76.0,76.05,23076.0,70.0623,70.0899,69.9978,70.0439,23076.0
2023-01-05 15:20:00,76.06,76.08,76.0,76.02,22226.0,70.0531,70.0715,69.9978,70.0162,22226.0
2023-01-05 15:30:00,76.01,76.19,76.0,76.16,37788.0,70.007,70.1728,69.9978,70.1452,37788.0
2023-01-05 15:40:00,76.17,76.2,76.02,76.12,42450.0,70.1544,70.182,70.0162,70.1083,42450.0
2023-01-05 15:50:00,76.11,76.3,76.05,76.26,174406.0,70.0991,70.2741,70.0439,70.2373,174406.0
2023-01-06 09:30:00,77.17,77.57,77.17,77.41,44232.0,71.0754,71.4438,71.0754,71.2965,44232.0
2023-01-06 09:40:00,77.36,77.45,77.32,77.33,15128.0,71.2504,71.3333,71.2136,71.2228,15128.0
2023-01-06 09:50:00,77.36,77.41,77.2,77.29,67250.0,71.2504,71.2965,71.103,71.1859,67250.0
2023-01-06 10:00:00,77.31,77.67,77.31,77.66,31760.0,71.2044,71.5359,71.2044,71.5267,31760.0
2023-01-06 10:10:00,77.69,77.83,77.58,77.78,21348.0,71.5543,71.6833,71.453,71.6372,21348.0
2023-01-06 10:20:00,77.78,77.88,77.76,77.82,8620.0,71.6372,71.7293,71.6188,71.6741,8620.0
2023-01-06 10:30:00,77.8,78.11,77.8,78.03,22914.0,71.6557,71.9412,71.6557,71.8675,22914.0
2023-01-06 10:40:00,78.03,78.11,77.92,78.03,32896.0,71.8675,71.9412,71.7662,71.8675,32896.0
2023-01-06 10:50:00,78.07,78.1,78.01,78.04,8848.0,71.9043,71.932,71.8491,71.8767,8848.0
2023-01-06 11:00:00,78.09,78.18,77.96,77.99,20490.0,71.9228,72.0056,71.803,71.8307,20490.0
2023-01-06 11:10:00,77.97,78.01,77.82,77.83,13392.0,71.8122,71.8491,71.6741,71.6833,13392.0
2023-01-06 11:20:00,77.86,77.86,77.6,77.6,30860.0,71.7109,71.7109,71.4715,71.4715,30860.0
2023-01-06 11:30:00,77.61,77.64,77.48,77.48,17626.0,71.4807,71.5083,71.3609,71.3609,17626.0
2023-01-06 11:40:00,77.48,77.57,77.34,77.55,53382.0,71.3609,71.4438,71.232,71.4254,53382.0
2023-01-06 11:50:00,77.55,77.57,77.45,77.45,22260.0,71.4254,71.4438,71.3333,71.3333,22260.0
2023-01-06 12:00:00,77.46,77.46,77.36,77.39,12274.0,71.3425,71.3425,71.2504,71.278,12274.0
2023-01-06 12:10:00,77.39,77.42,77.15,77.27,13038.0,71.278,71.3057,71.057,71.1675,13038.0
2023-01-06 12:20:00,77.28,77.28,77.08,77.1,8144.0,71.1767,71.1767,70.9925,71.0109,8144.0
2023-01-06 12:30:00,77.15,77.24,77.1,77.21,10390.0,71.057,71.1399,71.0109,71.1123,10390.0
2023-01-06 12:40:00,77.23,77.3,77.15,77.19,7746.0,71.1307,71.1951,71.057,71.0938,7746.0
2023-01-06 12:50:00,77.21,77.24,77.14,77.23,4750.0,71.1123,71.1399,71.0478,71.1307,4750.0
2023-01-06 13:00:00,77.23,77.26,77.14,77.22,9772.0,71.1307,71.1583,71.0478,71.1215,9772.0
2023-01-06 13:10:00,77.21,77.28,77.17,77.23,8562.0,71.1123,71.1767,71.0754,71.1307,8562.0
2023-01-06 13:20:00,77.21,77.21,77.1,77.11,7814.0,71.1123,71.1123,71.0109,71.0201,7814.0
2023-01-06 13:30:00,77.1,77.21,77.1,77.19,19408.0,71.0109,71.1123,71.0109,71.0938,19408.0
2023-01-06 13:40:00,77.2,77.24,77.08,77.14,25822.0,71.103,71.1399,70.9925,71.0478,25822.0
2023-01-06 13:50:00,77.14,77.28,77.1,77.27,25126.0,71.0478,71.1767,71.0109,71.1675,25126.0
2023-01-06 14:00:00,77.27,77.39,77.27,77.35,14054.0,71.1675,71.278,71.1675,71.2412,14054.0
2023-01-06 14:10:00,77.33,77.36,77.27,77.36,13840.0,71.2228,71.2504,71.1675,71.2504,13840.0
2023-01-06 14:20:00,77.38,77.44,77.35,77.36,9338.0,71.2688,71.3241,71.2412,71.2504,9338.0
2023-01-06 14:30:00,77.35,77.49,77.35,77.44,20660.0,71.2412,71.3701,71.2412,71.3241,20660.0
2023-01-06 14:40:00,77.42,77.45,77.36,77.36,12016.0,71.3057,71.3333,71.2504,71.2504,12016.0
2023-01-06 14:50:00,77.39,77.54,77.38,77.46,15296.0,71.278,71.4162,71.2688,71.3425,15296.0
2023-01-06 15:00:00,77.46,77.5,77.42,77.45,33926.0,71.3425,71.3793,71.3057,71.3333,33926.0
2023-01-06 15:10:00,77.44,77.49,77.39,77.39,41346.0,71.3241,71.3701,71.278,71.278,41346.0
2023-01-06 15:20:00,77.38,77.39,77.24,77.25,21984.0,71.2688,71.278,71.1399,71.1491,21984.0
2023-01-06 15:30:00,77.25,77.35,77.24,77.28,34010.0,71.1491,71.2412,71.1399,71.1767,34010.0
2023-01-06 15:40:00,77.28,77.35,77.25,77.27,50304.0,71.1767,71.2412,71.1491,71.1675,50304.0
2023-01-06 15:50:00,77.24,77.36,77.1,77.26,247388.0,71.1399,71.2504,71.0109,71.1583,247388.0
2023-01-09 09:30:00,77.24,77.47,77.19,77.42,42000.0,71.1399,71.3517,71.0938,71.3057,42000.0
2023-01-09 09:40:00,77.41,77.71,77.39,77.67,20202.0,71.2965,71.5728,71.278,71.5359,20202.0
2023-01-09 09:50:00,77.66,78.08,77.66,78.03,45288.0,71.5267,71.9135,71.5267,71.8675,45288.0
2023-01-09 10:00:00,78.07,78.17,77.98,78.11,44746.0,71.9043,71.9964,71.8214,71.9412,44746.0
2023-01-09 10:10:00,78.11,78.24,78.07,78.17,39428.0,71.9412,72.0609,71.9043,71.9964,39428.0
2023-01-09 10:20:00,78.21,78.24,77.92,77.95,17764.0,72.0333,72.0609,71.7662,71.7938,17764.0
2023-01-09 10:30:00,77.92,78.36,77.92,78.33,84894.0,71.7662,72.1714,71.7662,72.1438,84894.0
2023-01-09 10:40:00,78.32,78.36,78.14,78.21,10810.0,72.1346,72.1714,71.9688,72.0333,10810.0
2023-01-09 10:50:00,78.22,78.3,78.1,78.15,18062.0,72.0425,72.1162,71.932,71.978,18062.0
2023-01-09 11:00:00,78.22,78.36,78.18,78.23,8626.0,72.0425,72.1714,72.0056,72.0517,8626.0
2023-01-09 11:10:00,78.23,78.44,78.23,78.41,22568.0,72.0517,72.2451,72.0517,72.2175,22568.0
2023-01-09 11:20:00,78.42,78.47,78.35,78.42,11036.0,72.2267,72.2727,72.1622,72.2267,11036.0
2023-01-09 11:30:00,78.45,78.62,78.4,78.48,27412.0,72.2543,72.4109,72.2083,72.282,27412.0
2023-01-09 11:40:00,78.52,78.71,78.52,78.68,46230.0,72.3188,72.4938,72.3188,72.4662,46230.0
2023-01-09 11:50:00,78.68,78.78,78.64,78.72,38466.0,72.4662,72.5583,72.4293,72.503,38466.0
2023-01-09 12:00:00,78.72,78.75,78.53,78.53,33518.0,72.503,72.5306,72.328,72.328,33518.0
2023-01-09 12:10:00,78.5,78.57,78.32,78.35,14676.0,72.3004,72.3648,72.1346,72.1622,14676.0
2023-01-09 12:20:00,78.31,78.33,78.21,78.3,17858.0,72.1254,72.1438,72.0333,72.1162,17858.0
2023-01-09 12:30:00,78.29,78.41,78.22,78.23,27670.0,72.107,72.2175,72.0425,72.0517,27670.0
2023-01-09 12:40:00,78.25,78.44,78.25,78.39,24674.0,72.0701,72.2451,72.0701,72.1991,24674.0
2023-01-09 12:50:00,78.39,78.42,78.29,78.38,36192.0,72.1991,72.2267,72.107,72.1898,36192.0
2023-01-09 13:00:00,78.38,78.38,78.24,78.25,6404.0,72.1898,72.1898,72.0609,72.0701,6404.0
2023-01-09 13:10:00,78.22,78.31,78.2,78.25,14144.0,72.0425,72.1254,72.0241,72.0701,14144.0
2023-01-09 13:20:00,78.23,78.35,78.21,78.31,8518.0,72.0517,72.1622,72.0333,72.1254,8518.0
2023-01-09 13:30:00,78.3,78.33,78.11,78.2,25258.0,72.1162,72.1438,71.9412,72.0241,25258.0
2023-01-09 13:40:00,78.14,78.3,78.14,78.3,16704.0,71.9688,72.1162,71.9688,72.1162,16704.0
2023-01-09 13:50:00,78.28,78.37,78.23,78.32,38290.0,72.0977,72.1806,72.0517,72.1346,38290.0
2023-01-09 14:00:00,78.34,78.49,78.32,78.46,35152.0,72.153,72.2912,72.1346,72.2635,35152.0
2023-01-09 14:10:00,78.51,78.63,78.51,78.58,8372.0,72.3096,72.4201,72.3096,72.3741,8372.0
2023-01-09 14:20:00,78.67,78.75,78.64,78.68,19490.0,72.4569,72.5306,72.4293,72.4662,19490.0
2023-01-09 14:30:00,78.68,78.75,78.65,78.72,20228.0,72.4662,72.5306,72.4385,72.503,20228.0
2023-01-09 14:40:00,78.68,78.75,78.67,78.67,17440.0,72.4662,72.5306,72.4569,72.4569,17440.0
2023-01-09 14:50:00,78.66,78.73,78.6,78.61,19522.0,72.4477,72.5122,72.3925,72.4017,19522.0
2023-01-09 15:00:00,78.61,78.74,78.61,78.71,14772.0,72.4017,72.5214,72.4017,72.4938,14772.0
2023-01-09 15:10:00,78.72,78.72,78.54,78.67,21906.0,72.503,72.503,72.3372,72.4569,21906.0
2023-01-09 15:20:00,78.64,78.66,78.45,78.49,20116.0,72.4293,72.4477,72.2543,72.2912,20116.0
2023-01-09 15:30:00,78.52,78.67,78.48,78.61,51732.0,72.3188,72.4569,72.282,72.4017,51732.0
2023-01-09 15:40:00,78.61,78.71,78.6,78.67,61612.0,72.4017,72.4938,72.3925,72.4569,61612.0
2023-01-09 15:50:00,78.67,78.87,78.56,78.56,295798.0,72.4569,72.6412,72.3556,72.3556,295798.0
2023-01-10 09:30:00,78.52,78.88,78.08,78.21,132356.0,72.3188,72.6504,71.9135,72.0333,132356.0
2023-01-10 09:40:00,78.21,78.28,78.04,78.14,34218.0,72.0333,72.0977,71.8767,71.9688,34218.0
2023-01-10 09:50:00,78.14,78.32,78.03,78.17,66908.0,71.9688,72.1346,71.8675,71.9964,66908.0
2023-01-10 10:00:00,78.19,78.23,77.99,78.19,33780.0,72.0149,72.0517,71.8307,72.0149,33780.0
2023-01-10 10:10:00,78.17,78.43,78.07,78.11,32258.0,71.9964,72.2359,71.9043,71.9412,32258.0
2023-01-10 10:20:00,78.07,78.25,77.92,77.96,40130.0,71.9043,72.0701,71.7662,71.803,40130.0
2023-01-10 10:30:00,77.98,77.99,77.72,77.87,34030.0,71.8214,71.8307,71.582,71.7201,34030.0
2023-01-10 10:40:00,77.89,77.92,77.62,77.8,20502.0,71.7385,71.7662,71.4899,71.6557,20502.0
2023-01-10 10:50:00,77.83,78.02,77.81,78.0,26542.0,71.6833,71.8583,71.6649,71.8399,26542.0
2023-01-10 11:00:00,78.0,78.04,77.91,77.91,41942.0,71.8399,71.8767,71.757,71.757,41942.0
2023-01-10 11:10:00,77.86,78.03,77.85,77.91,93928.0,71.7109,71.8675,71.7017,71.757,93928.0
2023-01-10 11:20:00,77.94,77.94,77.61,77.62,19108.0,71.7846,71.7846,71.4807,71.4899,19108.0
2023-01-10 11:30:00,77.67,77.73,77.58,77.69,11944.0,71.5359,71.5912,71.453,71.5543,11944.0
2023-01-10 11:40:00,77.69,78.01,77.67,78.01,53768.0,71.5543,71.8491,71.5359,71.8491,53768.0
2023-01-10 11:50:00,78.04,78.04,77.88,77.89,14294.0,71.8767,71.8767,71.7293,71.7385,14294.0
2023-01-10 12:00:00,77.88,77.89,77.72,77.81,15678.0,71.7293,71.7385,71.582,71.6649,15678.0
2023-01-10 12:10:00,77.79,77.85,77.61,77.67,14902.0,71.6464,71.7017,71.4807,71.5359,14902.0
2023-01-10 12:20:00,77.64,77.73,77.57,77.6,15398.0,71.5083,71.5912,71.4438,71.4715,15398.0
2023-01-10 12:30:00,77.6,77.64,77.43,77.63,20488.0,71.4715,71.5083,71.3149,71.4991,20488.0
2023-01-10 12:40:00,77.63,77.81,77.6,77.72,10800.0,71.4991,71.6649,71.4715,71.582,10800.0
2023-01-10 12:50:00,77.72,77.89,77.71,77.81,12012.0,71.582,71.7385,71.5728,71.6649,12012.0
2023-01-10 13:00:00,77.83,77.97,77.77,77.93,16782.0,71.6833,71.8122,71.628,71.7754,16782.0
2023-01-10 13:10:00,77.91,77.99,77.91,77.92,12522.0,71.757,71.8307,71.757,71.7662,12522.0
2023-01-10 13:20:00,77.95,77.96,77.72,77.77,22604.0,71.7938,71.803,71.582,71.628,22604.0
2023-01-10 13:30:00,77.75,77.95,77.75,77.91,27538.0,71.6096,71.7938,71.6096,71.757,27538.0
2023-01-10 13:40:00,77.92,78.03,77.88,77.96,21464.0,71.7662,71.8675,71.7293,71.803,21464.0
2023-01-10 13:50:00,77.96,78.01,77.89,77.98,37706.0,71.803,71.8491,71.7385,71.8214,37706.0
2023-01-10 14:00:00,78.0,78.18,78.0,78.18,12668.0,71.8399,72.0056,71.8399,72.0056,12668.0
2023-01-10 14:10:00,78.18,78.31,78.15,78.26,15344.0,72.0056,72.1254,71.978,72.0793,15344.0
2023-01-10 14:20:00,78.27,78.29,78.09,78.18,14616.0,72.0885,72.107,71.9228,72.0056,14616.0
2023-01-10 14:30:00,78.16,78.3,78.16,78.24,16778.0,71.9872,72.1162,71.9872,72.0609,16778.0
2023-01-10 14:40:00,78.24,78.28,78.19,78.24,12498.0,72.0609,72.0977,72.0149,72.0609,12498.0
2023-01-10 14:50:00,78.24,78.25,78.19,78.23,14458.0,72.0609,72.0701,72.0149,72.0517,14458.0
2023-01-10 15:00:00,78.26,78.28,78.18,78.28,12472.0,72.0793,72.0977,72.0056,72.0977,12472.0
2023-01-10 15:10:00,78.28,78.5,78.26,78.49,15642.0,72.0977,72.3004,72.0793,72.2912,15642.0
2023-01-10 15:20:00,78.48,78.57,78.42,78.48,27186.0,72.282,72.3648,72.2267,72.282,27186.0
2023-01-10 15:30:00,78.46,78.53,78.43,78.53,20478.0,72.2635,72.328,72.2359,72.328,20478.0
2023-01-10 15:40:00,78.53,78.55,78.49,78.54,55116.0,72.328,72.3464,72.2912,72.3372,55116.0
2023-01-10 15:50:00,78.55,78.86,78.53,78.77,151612.0,72.3464,72.6319,72.328,72.549,151612.0
2023-01-11 09:30:00,79.0,79.78,79.0,79.78,37184.0,72.7609,73.4793,72.7609,73.4793,37184.0
2023-01-11 09:40:00,79.82,80.11,79.76,80.0,40840.0,73.5161,73.7832,73.4609,73.6819,40840.0
2023-01-11 09:50:00,80.05,80.42,79.92,80.42,24734.0,73.728,74.0687,73.6082,74.0687,24734.0
2023-01-11 10:00:00,80.42,80.54,80.17,80.36,33354.0,74.0687,74.1793,73.8385,74.0135,33354.0
2023-01-11 10:10:00,80.4,80.61,80.38,80.41,32670.0,74.0503,74.2437,74.0319,74.0595,32670.0
2023-01-11 10:20:00,80.4,80.45,80.11,80.16,74574.0,74.0503,74.0964,73.7832,73.8293,74574.0
2023-01-11 10:30:00,80.19,80.27,80.14,80.19,25966.0,73.8569,73.9306,73.8109,73.8569,25966.0
2023-01-11 10:40:00,80.22,80.58,80.22,80.58,40922.0,73.8845,74.2161,73.8845,74.2161,40922.0
2023-01-11 10:50:00,80.58,80.58,80.42,80.55,18574.0,74.2161,74.2161,74.0687,74.1885,18574.0
2023-01-11 11:00:00,80.55,80.76,80.53,80.73,26110.0,74.1885,74.3819,74.1701,74.3543,26110.0
2023-01-11 11:10:00,80.72,80.91,80.67,80.89,53294.0,74.345,74.52,74.299,74.5016,53294.0
2023-01-11 11:20:00,80.89,80.97,80.62,80.67,43834.0,74.5016,74.5753,74.2529,74.299,43834.0
2023-01-11 11:30:00,80.66,80.67,80.44,80.56,15354.0,74.2898,74.299,74.0872,74.1977,15354.0
2023-01-11 11:40:00,80.56,80.7,80.55,80.63,12746.0,74.1977,74.3266,74.1885,74.2622,12746.0
2023-01-11 11:50:00,80.6,80.73,80.6,80.6,30626.0,74.2345,74.3543,74.2345,74.2345,30626.0
2023-01-11 12:00:00,80.61,80.66,80.47,80.56,14790.0,74.2437,74.2898,74.1148,74.1977,14790.0
2023-01-11 12:10:00,80.56,80.61,80.51,80.56,11688.0,74.1977,74.2437,74.1516,74.1977,11688.0
2023-01-11 12:20:00,80.57,80.7,80.57,80.61,49592.0,74.2069,74.3266,74.2069,74.2437,49592.0
2023-01-11 12:30:00,80.63,80.64,80.47,80.55,16278.0,74.2622,74.2714,74.1148,74.1885,16278.0
2023-01-11 12:40:00,80.57,80.73,80.57,80.64,26558.0,74.2069,74.3543,74.2069,74.2714,26558.0
2023-01-11 12:50:00,80.66,80.68,80.49,80.5,22130.0,74.2898,74.3082,74.1332,74.1424,22130.0
2023-01-11 13:00:00,80.45,80.54,80.35,80.35,11750.0,74.0964,74.1793,74.0043,74.0043,11750.0
2023-01-11 13:10:00,80.39,80.58,80.39,80.53,15224.0,74.0411,74.2161,74.0411,74.1701,15224.0
2023-01-11 13:20:00,80.56,80.84,80.52,80.79,10294.0,74.1977,74.4556,74.1608,74.4095,10294.0
2023-01-11 13:30:00,80.81,80.94,80.8,80.89,16688.0,74.4279,74.5477,74.4187,74.5016,16688.0
2023-01-11 13:40:00,80.9,81.13,80.89,81.1,19248.0,74.5108,74.7227,74.5016,74.695,19248.0
2023-01-11 13:50:00,81.1,81.11,80.94,80.97,18098.0,74.695,74.7042,74.5477,74.5753,18098.0
2023-01-11 14:00:00,80.98,81.0,80.79,80.89,16978.0,74.5845,74.6029,74.4095,74.5016,16978.0
2023-01-11 14:10:00,80.91,80.94,80.82,80.9,15394.0,74.52,74.5477,74.4371,74.5108,15394.0
2023-01-11 14:20:00,80.89,81.02,80.88,80.94,16458.0,74.5016,74.6214,74.4924,74.5477,16458.0
2023-01-11 14:30:00,80.98,81.13,80.98,81.08,13624.0,74.5845,74.7227,74.5845,74.6766,13624.0
2023-01-11 14:40:00,81.07,81.21,81.04,81.21,26442.0,74.6674,74.7963,74.6398,74.7963,26442.0
2023-01-11 14:50:00,81.2,81.27,81.1,81.25,20610.0,74.7871,74.8516,74.695,74.8332,20610.0
2023-01-11 15:00:00,81.25,81.36,81.2,81.28,46214.0,74.8332,74.9345,74.7871,74.8608,46214.0
2023-01-11 15:10:00,81.29,81.35,81.2,81.29,30202.0,74.87,74.9253,74.7871,74.87,30202.0
2023-01-11 15:20:00,81.28,81.32,81.21,81.23,29326.0,74.8608,74.8977,74.7963,74.8148,29326.0
2023-01-11 15:30:00,81.21,81.21,81.03,81.03,34354.0,74.7963,74.7963,74.6306,74.6306,34354.0
2023-01-11 15:40:00,81.03,81.21,80.98,81.21,67506.0,74.6306,74.7963,74.5845,74.7963,67506.0
2023-01-11 15:50:00,81.2,81.21,81.0,81.0,299526.0,74.7871,74.7963,74.6029,74.6029,299526.0
2023-01-12 09:30:00,81.21,81.35,80.83,80.93,25076.0,74.7963,74.9253,74.4464,74.5385,25076.0
2023-01-12 09:40:00,80.95,80.95,80.44,80.53,26716.0,74.5569,74.5569,74.0872,74.1701,26716.0
2023-01-12 09:50:00,80.49,80.57,80.3,80.45,22088.0,74.1332,74.2069,73.9582,74.0964,22088.0
2023-01-12 10:00:00,80.52,80.61,80.24,80.33,29798.0,74.1608,74.2437,73.903,73.9858,29798.0
2023-01-12 10:10:00,80.42,80.76,80.38,80.61,130694.0,74.0687,74.3819,74.0319,74.2437,130694.0
2023-01-12 10:20:00,80.61,80.72,80.44,80.44,131110.0,74.2437,74.345,74.0872,74.0872,131110.0
2023-01-12 10:30:00,80.38,80.57,80.35,80.57,13210.0,74.0319,74.2069,74.0043,74.2069,13210.0
2023-01-12 10:40:00,80.56,80.64,80.11,80.11,40710.0,74.1977,74.2714,73.7832,73.7832,40710.0
2023-01-12 10:50:00,80.11,80.57,80.09,80.52,24304.0,73.7832,74.2069,73.7648,74.1608,24304.0
2023-01-12 11:00:00,80.45,80.46,80.29,80.42,10250.0,74.0964,74.1056,73.949,74.0687,10250.0
2023-01-12 11:10:00,80.39,80.65,80.39,80.49,34154.0,74.0411,74.2806,74.0411,74.1332,34154.0
2023-01-12 11:20:00,80.53,80.56,80.47,80.5,8944.0,74.1701,74.1977,74.1148,74.1424,8944.0
2023-01-12 11:30:00,80.46,80.48,80.21,80.21,6200.0,74.1056,74.124,73.8753,73.8753,6200.0
2023-01-12 11:40:00,80.3,80.44,80.27,80.41,8304.0,73.9582,74.0872,73.9306,74.0595,8304.0
2023-01-12 11:50:00,80.38,80.4,80.29,80.31,27810.0,74.0319,74.0503,73.949,73.9674,27810.0
2023-01-12 12:00:00,80.29,80.7,80.26,80.64,43490.0,73.949,74.3266,73.9214,74.2714,43490.0
2023-01-12 12:10:00,80.59,80.74,80.58,80.63,17366.0,74.2253,74.3635,74.2161,74.2622,17366.0
2023-01-12 12:20:00,80.63,80.67,80.53,80.61,21942.0,74.2622,74.299,74.1701,74.2437,21942.0
2023-01-12 12:30:00,80.58,80.6,80.27,80.29,30016.0,74.2161,74.2345,73.9306,73.949,30016.0
2023-01-12 12:40:00,80.3,80.47,80.3,80.44,17652.0,73.9582,74.1148,73.9582,74.0872,17652.0
2023-01-12 12:50:00,80.49,80.58,80.47,80.57,10296.0,74.1332,74.2161,74.1148,74.2069,10296.0
2023-01-12 13:00:00,80.56,80.7,80.54,80.7,16968.0,74.1977,74.3266,74.1793,74.3266,16968.0
2023-01-12 13:10:00,80.65,80.71,80.59,80.69,21938.0,74.2806,74.3358,74.2253,74.3174,21938.0
2023-01-12 13:20:00,80.69,80.69,80.21,80.25,27068.0,74.3174,74.3174,73.8753,73.9122,27068.0
2023-01-12 13:30:00,80.25,80.4,80.11,80.35,120152.0,73.9122,74.0503,73.7832,74.0043,120152.0
2023-01-12 13:40:00,80.36,80.54,80.36,80.54,25626.0,74.0135,74.1793,74.0135,74.1793,25626.0
2023-01-12 13:50:00,80.55,80.75,80.55,80.66,33892.0,74.1885,74.3727,74.1885,74.2898,33892.0
2023-01-12 14:00:00,80.68,80.77,80.6,80.62,21726.0,74.3082,74.3911,74.2345,74.2529,21726.0
2023-01-12 14:10:00,80.66,80.83,80.66,80.75,18252.0,74.2898,74.4464,74.2898,74.3727,18252.0
2023-01-12 14:20:00,80.75,80.78,80.61,80.64,28134.0,74.3727,74.4003,74.2437,74.2714,28134.0
2023-01-12 14:30:00,80.63,80.73,80.55,80.66,34546.0,74.2622,74.3543,74.1885,74.2898,34546.0
2023-01-12 14:40:00,80.66,80.69,80.54,80.58,32594.0,74.2898,74.3174,74.1793,74.2161,32594.0
2023-01-12 14:50:00,80.58,80.64,80.42,80.64,21260.0,74.2161,74.2714,74.0687,74.2714,21260.0
2023-01-12 15:00:00,80.64,80.72,80.46,80.47,25546.0,74.2714,74.345,74.1056,74.1148,25546.0
2023-01-12 15:10:00,80.47,80.49,80.33,80.42,14848.0,74.1148,74.1332,73.9858,74.0687,14848.0
2023-01-12 15:20:00,80.43,80.53,80.39,80.47,16268.0,74.0779,74.1701,74.0411,74.1148,16268.0
2023-01-12 15:30:00,80.47,80.54,80.39,80.46,39270.0,74.1148,74.1793,74.0411,74.1056,39270.0
2023-01-12 15:40:00,80.48,80.53,80.39,80.42,40462.0,74.124,74.1701,74.0411,74.0687,40462.0
2023-01-12 15:50:00,80.42,80.55,80.36,80.37,219818.0,74.0687,74.1885,74.0135,74.0227,219818.0
2023-01-13 09:30:00,80.12,80.41,79.6,79.6,26476.0,73.7924,74.0595,73.3135,73.3135,26476.0
2023-01-13 09:40:00,79.71,79.86,79.66,79.66,11718.0,73.4148,73.553,73.3688,73.3688,11718.0
2023-01-13 09:50:00,79.59,79.67,79.46,79.67,23156.0,73.3043,73.378,73.1846,73.378,23156.0
2023-01-13 10:00:00,79.61,80.11,79.54,80.01,28428.0,73.3227,73.7832,73.2582,73.6911,28428.0
2023-01-13 10:10:00,80.03,80.09,79.92,80.01,36046.0,73.7095,73.7648,73.6082,73.6911,36046.0
2023-01-13 10:20:00,80.01,80.1,79.93,80.1,19792.0,73.6911,73.774,73.6174,73.774,19792.0
2023-01-13 10:30:00,80.11,80.11,79.89,79.94,21818.0,73.7832,73.7832,73.5806,73.6266,21818.0
2023-01-13 10:40:00,79.95,79.98,79.79,79.92,19756.0,73.6359,73.6635,73.4885,73.6082,19756.0
2023-01-13 10:50:00,80.0,80.14,79.98,80.03,119210.0,73.6819,73.8109,73.6635,73.7095,119210.0
2023-01-13 11:00:00,80.03,80.06,79.9,79.94,19684.0,73.7095,73.7372,73.5898,73.6266,19684.0
2023-01-13 11:10:00,79.94,79.94,79.78,79.83,5104.0,73.6266,73.6266,73.4793,73.5253,5104.0
2023-01-13 11:20:00,79.83,80.02,79.83,79.92,38020.0,73.5253,73.7003,73.5253,73.6082,38020.0
2023-01-13 11:30:00,79.9,79.9,79.82,79.89,12330.0,73.5898,73.5898,73.5161,73.5806,12330.0
2023-01-13 11:40:00,79.92,79.95,79.86,79.95,5516.0,73.6082,73.6359,73.553,73.6359,5516.0
2023-01-13 11:50:00,79.93,79.95,79.82,79.84,11740.0,73.6174,73.6359,73.5161,73.5345,11740.0
2023-01-13 12:00:00,79.78,79.93,79.75,79.92,8530.0,73.4793,73.6174,73.4517,73.6082,8530.0
2023-01-13 12:10:00,79.95,80.05,79.94,79.96,91180.0,73.6359,73.728,73.6266,73.6451,91180.0
2023-01-13 12:20:00,79.93,80.04,79.89,80.02,11344.0,73.6174,73.7187,73.5806,73.7003,11344.0
2023-01-13 12:30:00,80.05,80.07,79.91,79.92,13218.0,73.728,73.7464,73.599,73.6082,13218.0
2023-01-13 12:40:00,79.95,80.0,79.91,79.96,8070.0,73.6359,73.6819,73.599,73.6451,8070.0
2023-01-13 12:50:00,79.93,80.03,79.93,80.02,15432.0,73.6174,73.7095,73.6174,73.7003,15432.0
2023-01-13 13:00:00,80.03,80.22,80.03,80.19,46850.0,73.7095,73.8845,73.7095,73.8569,46850.0
2023-01-13 13:10:00,80.26,80.26,80.08,80.11,35942.0,73.9214,73.9214,73.7556,73.7832,35942.0
2023-01-13 13:20:00,80.11,80.2,80.08,80.12,12176.0,73.7832,73.8661,73.7556,73.7924,12176.0
2023-01-13 13:30:00,80.14,80.19,80.02,80.14,60998.0,73.8109,73.8569,73.7003,73.8109,60998.0
2023-01-13 13:40:00,80.14,80.42,80.14,80.42,34052.0,73.8109,74.0687,73.8109,74.0687,34052.0
2023-01-13 13:50:00,80.42,80.52,80.38,80.51,9614.0,74.0687,74.1608,74.0319,74.1516,9614.0
2023-01-13 14:00:00,80.51,80.61,80.51,80.61,13104.0,74.1516,74.2437,74.1516,74.2437,13104.0
2023-01-13 14:10:00,80.57,80.61,80.39,80.42,33576.0,74.2069,74.2437,74.0411,74.0687,33576.0
2023-01-13 14:20:00,80.38,80.49,80.35,80.46,39554.0,74.0319,74.1332,74.0043,74.1056,39554.0
2023-01-13 14:30:00,80.46,80.67,80.46,80.67,12228.0,74.1056,74.299,74.1056,74.299,12228.0
2023-01-13 14:40:00,80.67,80.67,80.55,80.58,25266.0,74.299,74.299,74.1885,74.2161,25266.0
2023-01-13 14:50:00,80.57,80.59,80.44,80.53,191454.0,74.2069,74.2253,74.0872,74.1701,191454.0
2023-01-13 15:00:00,80.53,80.57,80.49,80.57,12652.0,74.1701,74.2069,74.1332,74.2069,12652.0
2023-01-13 15:10:00,80.55,80.58,80.27,80.35,21400.0,74.1885,74.2161,73.9306,74.0043,21400.0
2023-01-13 15:20:00,80.36,80.45,80.35,80.42,22478.0,74.0135,74.0964,74.0043,74.0687,22478.0
2023-01-13 15:30:00,80.43,80.71,80.42,80.71,32088.0,74.0779,74.3358,74.0687,74.3358,32088.0
2023-01-13 15:40:00,80.73,80.73,80.56,80.63,43502.0,74.3543,74.3543,74.1977,74.2622,43502.0
2023-01-13 15:50:00,80.61,80.64,80.38,80.39,159928.0,74.2437,74.2714,74.0319,74.0411,159928.0
2023-01-17 09:30:00,80.61,81.15,80.42,80.94,65816.0,74.2437,74.7411,74.0687,74.5477,65816.0
2023-01-17 09:40:00,80.95,81.22,80.83,81.22,22656.0,74.5569,74.8056,74.4464,74.8056,22656.0
2023-01-17 09:50:00,81.26,81.5,81.26,81.31,46738.0,74.8424,75.0634,74.8424,74.8884,46738.0
2023-01-17 10:00:00,81.32,81.41,81.14,81.32,54288.0,74.8977,74.9806,74.7319,74.8977,54288.0
2023-01-17 10:10:00,81.32,81.69,81.27,81.4,35760.0,74.8977,75.2384,74.8516,74.9713,35760.0
2023-01-17 10:20:00,81.47,81.63,81.36,81.58,29262.0,75.0358,75.1832,74.9345,75.1371,29262.0
2023-01-17 10:30:00,81.63,81.82,81.61,81.8,41268.0,75.1832,75.3582,75.1648,75.3398,41268.0
2023-01-17 10:40:00,81.8,81.8,81.43,81.5,49086.0,75.3398,75.3398,74.999,75.0634,49086.0
2023-01-17 10:50:00,81.44,81.53,81.29,81.35,220480.0,75.0082,75.0911,74.87,74.9253,220480.0
2023-01-17 11:00:00,81.38,81.47,81.07,81.16,57318.0,74.9529,75.0358,74.6674,74.7503,57318.0
2023-01-17 11:10:00,81.16,81.28,81.15,81.26,73622.0,74.7503,74.8608,74.7411,74.8424,73622.0
2023-01-17 11:20:00,81.26,81.36,81.23,81.36,48176.0,74.8424,74.9345,74.8148,74.9345,48176.0
2023-01-17 11:30:00,81.36,81.36,81.16,81.19,29492.0,74.9345,74.9345,74.7503,74.7779,29492.0
2023-01-17 11:40:00,81.19,81.38,81.15,81.32,26988.0,74.7779,74.9529,74.7411,74.8977,26988.0
2023-01-17 11:50:00,81.35,81.5,81.32,81.45,26462.0,74.9253,75.0634,74.8977,75.0174,26462.0
2023-01-17 12:00:00,81.49,81.62,81.39,81.41,65924.0,75.0542,75.174,74.9621,74.9806,65924.0
2023-01-17 12:10:00,81.39,81.42,81.17,81.19,21060.0,74.9621,74.9898,74.7595,74.7779,21060.0
2023-01-17 12:20:00,81.19,81.23,80.95,80.98,27790.0,74.7779,74.8148,74.5569,74.5845,27790.0
2023-01-17 12:30:00,80.97,81.01,80.92,80.92,15598.0,74.5753,74.6121,74.5293,74.5293,15598.0
2023-01-17 12:40:00,80.94,80.94,80.77,80.83,21806.0,74.5477,74.5477,74.3911,74.4464,21806.0
2023-01-17 12:50:00,80.81,80.81,80.66,80.69,17120.0,74.4279,74.4279,74.2898,74.3174,17120.0
2023-01-17 13:00:00,80.73,80.95,80.72,80.92,17850.0,74.3543,74.5569,74.345,74.5293,17850.0
2023-01-17 13:10:00,80.92,81.01,80.88,80.93,19462.0,74.5293,74.6121,74.4924,74.5385,19462.0
2023-01-17 13:20:00,80.94,80.94,80.83,80.86,16940.0,74.5477,74.5477,74.4464,74.474,16940.0
2023-01-17 13:30:00,80.92,81.08,80.91,81.08,12182.0,74.5293,74.6766,74.52,74.6766,12182.0
2023-01-17 13:40:00,81.06,81.09,80.89,80.92,15934.0,74.6582,74.6858,74.5016,74.5293,15934.0
2023-01-17 13:50:00,80.92,80.99,80.85,80.98,19358.0,74.5293,74.5937,74.4648,74.5845,19358.0
2023-01-17 14:00:00,80.96,81.03,80.96,81.02,20012.0,74.5661,74.6306,74.5661,74.6214,20012.0
2023-01-17 14:10:00,81.01,81.01,80.82,80.88,61010.0,74.6121,74.6121,74.4371,74.4924,61010.0
2023-01-17 14:20:00,80.88,80.88,80.74,80.82,24040.0,74.4924,74.4924,74.3635,74.4371,24040.0
2023-01-17 14:30:00,80.83,80.88,80.82,80.84,93820.0,74.4464,74.4924,74.4371,74.4556,93820.0
2023-01-17 14:40:00,80.83,81.06,80.83,81.03,18304.0,74.4464,74.6582,74.4464,74.6306,18304.0
2023-01-17 14:50:00,81.03,81.05,80.95,80.97,20980.0,74.6306,74.649,74.5569,74.5753,20980.0
2023-01-17 15:00:00,80.97,81.07,80.88,80.92,20642.0,74.5753,74.6674,74.4924,74.5293,20642.0
2023-01-17 15:10:00,80.9,81.0,80.82,80.98,24984.0,74.5108,74.6029,74.4371,74.5845,24984.0
2023-01-17 15:20:00,80.98,80.98,80.88,80.93,34214.0,74.5845,74.5845,74.4924,74.5385,34214.0
2023-01-17 15:30:00,80.91,80.98,80.82,80.95,42496.0,74.52,74.5845,74.4371,74.5569,42496.0
2023-01-17 15:40:00,80.94,80.96,80.82,80.88,57486.0,74.5477,74.5661,74.4371,74.4924,57486.0
2023-01-17 15:50:00,80.86,80.93,80.75,80.9,194592.0,74.474,74.5385,74.3727,74.5108,194592.0
2023-01-18 09:30:00,81.27,81.27,80.89,80.91,26212.0,74.8516,74.8516,74.5016,74.52,26212.0
2023-01-18 09:40:00,80.85,81.11,80.77,80.81,25484.0,74.4648,74.7042,74.3911,74.4279,25484.0
2023-01-18 09:50:00,80.82,80.89,80.44,80.82,16576.0,74.4371,74.5016,74.0872,74.4371,16576.0
2023-01-18 10:00:00,80.79,80.92,80.49,80.52,111066.0,74.4095,74.5293,74.1332,74.1608,111066.0
2023-01-18 10:10:00,80.52,80.53,80.28,80.35,45098.0,74.1608,74.1701,73.9398,74.0043,45098.0
2023-01-18 10:20:00,80.38,80.59,80.38,80.56,16228.0,74.0319,74.2253,74.0319,74.1977,16228.0
2023-01-18 10:30:00,80.56,80.66,80.51,80.66,20114.0,74.1977,74.2898,74.1516,74.2898,20114.0
2023-01-18 10:40:00,80.66,80.89,80.61,80.84,19764.0,74.2898,74.5016,74.2437,74.4556,19764.0
2023-01-18 10:50:00,80.82,80.91,80.53,80.65,15564.0,74.4371,74.52,74.1701,74.2806,15564.0
2023-01-18 11:00:00,80.66,80.66,80.39,80.43,16082.0,74.2898,74.2898,74.0411,74.0779,16082.0
2023-01-18 11:10:00,80.43,80.43,80.11,80.11,16356.0,74.0779,74.0779,73.7832,73.7832,16356.0
2023-01-18 11:20:00,80.11,80.11,79.78,79.81,11946.0,73.7832,73.7832,73.4793,73.5069,11946.0
2023-01-18 11:30:00,79.77,79.77,79.51,79.55,15274.0,73.4701,73.4701,73.2306,73.2674,15274.0
2023-01-18 11:40:00,79.58,79.62,79.26,79.29,52456.0,73.2951,73.3319,73.0004,73.028,52456.0
2023-01-18 11:50:00,79.35,79.39,79.14,79.24,10184.0,73.0832,73.1201,72.8898,72.9819,10184.0
2023-01-18 12:00:00,79.3,79.3,79.14,79.19,9266.0,73.0372,73.0372,72.8898,72.9359,9266.0
2023-01-18 12:10:00,79.19,79.36,79.14,79.17,14844.0,72.9359,73.0925,72.8898,72.9175,14844.0
2023-01-18 12:20:00,79.11,79.22,78.98,79.01,13258.0,72.8622,72.9635,72.7425,72.7701,13258.0
2023-01-18 12:30:00,78.99,79.08,78.86,79.04,11710.0,72.7517,72.8346,72.6319,72.7977,11710.0
2023-01-18 12:40:00,79.04,79.06,78.92,78.95,6100.0,72.7977,72.8161,72.6872,72.7148,6100.0
2023-01-18 12:50:00,78.93,78.97,78.7,78.73,7148.0,72.6964,72.7333,72.4846,72.5122,7148.0
2023-01-18 13:00:00,78.77,78.84,78.62,78.67,21528.0,72.549,72.6135,72.4109,72.4569,21528.0
2023-01-18 13:10:00,78.66,78.66,78.39,78.39,50342.0,72.4477,72.4477,72.1991,72.1991,50342.0
2023-01-18 13:20:00,78.4,78.55,78.38,78.46,50228.0,72.2083,72.3464,72.1898,72.2635,50228.0
2023-01-18 13:30:00,78.45,78.58,78.38,78.4,41064.0,72.2543,72.3741,72.1898,72.2083,41064.0
2023-01-18 13:40:00,78.38,78.63,78.33,78.59,23744.0,72.1898,72.4201,72.1438,72.3833,23744.0
2023-01-18 13:50:00,78.6,78.72,78.57,78.6,11580.0,72.3925,72.503,72.3648,72.3925,11580.0
2023-01-18 14:00:00,78.57,78.78,78.54,78.76,28798.0,72.3648,72.5583,72.3372,72.5398,28798.0
2023-01-18 14:10:00,78.74,78.74,78.34,78.36,24654.0,72.5214,72.5214,72.153,72.1714,24654.0
2023-01-18 14:20:00,78.39,78.41,78.33,78.39,8266.0,72.1991,72.2175,72.1438,72.1991,8266.0
2023-01-18 14:30:00,78.42,78.53,78.34,78.35,19426.0,72.2267,72.328,72.153,72.1622,19426.0
2023-01-18 14:40:00,78.33,78.44,78.23,78.41,9740.0,72.1438,72.2451,72.0517,72.2175,9740.0
2023-01-18 14:50:00,78.39,78.42,78.25,78.27,8572.0,72.1991,72.2267,72.0701,72.0885,8572.0
2023-01-18 15:00:00,78.24,78.39,78.2,78.37,13038.0,72.0609,72.1991,72.0241,72.1806,13038.0
2023-01-18 15:10:00,78.36,78.51,78.28,78.39,14808.0,72.1714,72.3096,72.0977,72.1991,14808.0
2023-01-18 15:20:00,78.38,78.49,78.27,78.28,81758.0,72.1898,72.2912,72.0885,72.0977,81758.0
2023-01-18 15:30:00,78.27,78.31,78.1,78.19,33692.0,72.0885,72.1254,71.932,72.0149,33692.0
2023-01-18 15:40:00,78.17,78.17,78.06,78.13,46494.0,71.9964,71.9964,71.8951,71.9596,46494.0
2023-01-18 15:50:00,78.14,78.44,78.08,78.33,230282.0,71.9688,72.2451,71.9135,72.1438,230282.0
2023-01-19 09:30:00,78.25,78.57,77.77,77.86,32198.0,72.0701,72.3648,71.628,71.7109,32198.0
2023-01-19 09:40:00,77.82,78.01,77.64,77.86,34498.0,71.6741,71.8491,71.5083,71.7109,34498.0
2023-01-19 09:50:00,77.92,78.05,77.83,78.03,30220.0,71.7662,71.8859,71.6833,71.8675,30220.0
2023-01-19 10:00:00,78.05,78.05,77.9,77.98,30438.0,71.8859,71.8859,71.7478,71.8214,30438.0
2023-01-19 10:10:00,78.0,78.06,77.89,78.02,28422.0,71.8399,71.8951,71.7385,71.8583,28422.0
2023-01-19 10:20:00,78.01,78.03,77.89,77.93,38542.0,71.8491,71.8675,71.7385,71.7754,38542.0
2023-01-19 10:30:00,77.94,77.94,77.32,77.33,23224.0,71.7846,71.7846,71.2136,71.2228,23224.0
2023-01-19 10:40:00,77.3,77.35,77.07,77.09,35406.0,71.1951,71.2412,70.9833,71.0017,35406.0
2023-01-19 10:50:00,77.05,77.07,76.92,77.05,54140.0,70.9649,70.9833,70.8452,70.9649,54140.0
2023-01-19 11:00:00,77.05,77.32,77.05,77.29,17440.0,70.9649,71.2136,70.9649,71.1859,17440.0
2023-01-19 11:10:00,77.43,77.43,77.18,77.18,14806.0,71.3149,71.3149,71.0846,71.0846,14806.0
2023-01-19 11:20:00,77.17,77.17,77.02,77.1,16388.0,71.0754,71.0754,70.9373,71.0109,16388.0
2023-01-19 11:30:00,77.1,77.24,77.1,77.19,15756.0,71.0109,71.1399,71.0109,71.0938,15756.0
2023-01-19 11:40:00,77.2,77.2,76.91,76.98,13766.0,71.103,71.103,70.8359,70.9004,13766.0
2023-01-19 11:50:00,76.96,77.04,76.91,77.0,9054.0,70.882,70.9557,70.8359,70.9188,9054.0
2023-01-19 12:00:00,76.99,77.14,76.99,77.07,20224.0,70.9096,71.0478,70.9096,70.9833,20224.0
2023-01-19 12:10:00,77.08,77.25,77.07,77.15,8602.0,70.9925,71.1491,70.9833,71.057,8602.0
2023-01-19 12:20:00,77.14,77.17,77.05,77.17,18678.0,71.0478,71.0754,70.9649,71.0754,18678.0
2023-01-19 12:30:00,77.17,77.38,77.16,77.38,34476.0,71.0754,71.2688,71.0662,71.2688,34476.0
2023-01-19 12:40:00,77.36,77.45,77.29,77.42,22724.0,71.2504,71.3333,71.1859,71.3057,22724.0
2023-01-19 12:50:00,77.45,77.58,77.36,77.58,119848.0,71.3333,71.453,71.2504,71.453,119848.0
2023-01-19 13:00:00,77.61,77.83,77.61,77.8,15816.0,71.4807,71.6833,71.4807,71.6557,15816.0
2023-01-19 13:10:00,77.78,77.9,77.63,77.89,86576.0,71.6372,71.7478,71.4991,71.7385,86576.0
2023-01-19 13:20:00,77.89,78.01,77.53,77.58,49878.0,71.7385,71.8491,71.407,71.453,49878.0
2023-01-19 13:30:00,77.56,77.71,77.55,77.66,13122.0,71.4346,71.5728,71.4254,71.5267,13122.0
2023-01-19 13:40:00,77.69,77.73,77.56,77.64,15544.0,71.5543,71.5912,71.4346,71.5083,15544.0
2023-01-19 13:50:00,77.59,77.84,77.47,77.7,19384.0,71.4622,71.6925,71.3517,71.5636,19384.0
2023-01-19 14:00:00,77.65,77.7,77.58,77.64,11520.0,71.5175,71.5636,71.453,71.5083,11520.0
2023-01-19 14:10:00,77.64,77.86,77.63,77.83,59000.0,71.5083,71.7109,71.4991,71.6833,59000.0
2023-01-19 14:20:00,77.97,78.03,77.92,78.01,62498.0,71.8122,71.8675,71.7662,71.8491,62498.0
2023-01-19 14:30:00,78.01,78.18,77.97,78.14,19560.0,71.8491,72.0056,71.8122,71.9688,19560.0
2023-01-19 14:40:00,78.14,78.17,77.95,77.97,20568.0,71.9688,71.9964,71.7938,71.8122,20568.0
2023-01-19 14:50:00,77.89,78.07,77.83,78.03,25380.0,71.7385,71.9043,71.6833,71.8675,25380.0
2023-01-19 15:00:00,78.05,78.05,77.88,77.94,19048.0,71.8859,71.8859,71.7293,71.7846,19048.0
2023-01-19 15:10:00,77.92,78.08,77.88,78.08,25484.0,71.7662,71.9135,71.7293,71.9135,25484.0
2023-01-19 15:20:00,78.11,78.11,77.83,77.91,105548.0,71.9412,71.9412,71.6833,71.757,105548.0
2023-01-19 15:30:00,77.92,78.07,77.89,78.0,74072.0,71.7662,71.9043,71.7385,71.8399,74072.0
2023-01-19 15:40:00,77.98,78.05,77.95,78.01,58206.0,71.8214,71.8859,71.7938,71.8491,58206.0
2023-01-19 15:50:00,78.04,78.17,77.77,77.86,267940.0,71.8767,71.9964,71.628,71.7109,267940.0
2023-01-20 09:30:00,78.24,78.29,77.3,77.47,231364.0,72.0609,72.107,71.1951,71.3517,231364.0
2023-01-20 09:40:00,77.4,77.59,77.29,77.46,26590.0,71.2872,71.4622,71.1859,71.3425,26590.0
2023-01-20 09:50:00,77.55,77.61,77.28,77.46,33496.0,71.4254,71.4807,71.1767,71.3425,33496.0
2023-01-20 10:00:00,77.41,77.76,77.33,77.76,23476.0,71.2965,71.6188,71.2228,71.6188,23476.0
2023-01-20 10:10:00,77.74,77.82,77.48,77.51,18678.0,71.6004,71.6741,71.3609,71.3886,18678.0
2023-01-20 10:20:00,77.49,77.89,77.49,77.81,18626.0,71.3701,71.7385,71.3701,71.6649,18626.0
2023-01-20 10:30:00,77.84,77.87,77.75,77.83,19704.0,71.6925,71.7201,71.6096,71.6833,19704.0
2023-01-20 10:40:00,77.78,78.01,77.77,78.0,19632.0,71.6372,71.8491,71.628,71.8399,19632.0
2023-01-20 10:50:00,77.96,78.15,77.86,78.11,20356.0,71.803,71.978,71.7109,71.9412,20356.0
2023-01-20 11:00:00,78.11,78.15,78.05,78.05,22844.0,71.9412,71.978,71.8859,71.8859,22844.0
2023-01-20 11:10:00,78.0,78.09,77.96,78.01,13888.0,71.8399,71.9228,71.803,71.8491,13888.0
2023-01-20 11:20:00,78.01,78.3,77.96,78.28,20676.0,71.8491,72.1162,71.803,72.0977,20676.0
2023-01-20 11:30:00,78.3,78.39,78.25,78.33,115778.0,72.1162,72.1991,72.0701,72.1438,115778.0
2023-01-20 11:40:00,78.33,78.51,78.31,78.47,31878.0,72.1438,72.3096,72.1254,72.2727,31878.0
2023-01-20 11:50:00,78.44,78.48,78.28,78.31,25970.0,72.2451,72.282,72.0977,72.1254,25970.0
2023-01-20 12:00:00,78.3,78.31,78.09,78.09,30092.0,72.1162,72.1254,71.9228,71.9228,30092.0
2023-01-20 12:10:00,78.05,78.05,77.92,77.95,13080.0,71.8859,71.8859,71.7662,71.7938,13080.0
2023-01-20 12:20:00,77.95,78.05,77.88,78.02,13844.0,71.7938,71.8859,71.7293,71.8583,13844.0
2023-01-20 12:30:00,78.0,78.21,77.97,78.16,17086.0,71.8399,72.0333,71.8122,71.9872,17086.0
2023-01-20 12:40:00,78.18,78.26,78.07,78.11,13296.0,72.0056,72.0793,71.9043,71.9412,13296.0
2023-01-20 12:50:00,78.11,78.25,78.11,78.16,18368.0,71.9412,72.0701,71.9412,71.9872,18368.0
2023-01-20 13:00:00,78.2,78.25,78.11,78.22,11656.0,72.0241,72.0701,71.9412,72.0425,11656.0
2023-01-20 13:10:00,78.23,78.35,78.14,78.24,14540.0,72.0517,72.1622,71.9688,72.0609,14540.0
2023-01-20 13:20:00,78.21,78.41,78.21,78.41,26566.0,72.0333,72.2175,72.0333,72.2175,26566.0
2023-01-20 13:30:00,78.43,78.66,78.4,78.6,34228.0,72.2359,72.4477,72.2083,72.3925,34228.0
2023-01-20 13:40:00,78.63,78.77,78.61,78.76,22362.0,72.4201,72.549,72.4017,72.5398,22362.0
2023-01-20 13:50:00,78.78,78.78,78.62,78.66,22910.0,72.5583,72.5583,72.4109,72.4477,22910.0
2023-01-20 14:00:00,78.67,78.69,78.48,78.67,15024.0,72.4569,72.4754,72.282,72.4569,15024.0
2023-01-20 14:10:00,78.67,78.86,78.67,78.74,29144.0,72.4569,72.6319,72.4569,72.5214,29144.0
2023-01-20 14:20:00,78.72,78.75,78.63,78.63,13896.0,72.503,72.5306,72.4201,72.4201,13896.0
2023-01-20 14:30:00,78.58,78.74,78.58,78.66,21216.0,72.3741,72.5214,72.3741,72.4477,21216.0
2023-01-20 14:40:00,78.67,78.69,78.49,78.54,21956.0,72.4569,72.4754,72.2912,72.3372,21956.0
2023-01-20 14:50:00,78.55,78.7,78.54,78.7,18454.0,72.3464,72.4846,72.3372,72.4846,18454.0
2023-01-20 15:00:00,78.72,78.91,78.72,78.91,22500.0,72.503,72.678,72.503,72.678,22500.0
2023-01-20 15:10:00,78.89,79.05,78.89,79.0,43322.0,72.6596,72.8069,72.6596,72.7609,43322.0
2023-01-20 15:20:00,79.01,79.01,78.87,78.99,50188.0,72.7701,72.7701,72.6412,72.7517,50188.0
2023-01-20 15:30:00,79.0,79.11,78.91,78.97,91404.0,72.7609,72.8622,72.678,72.7333,91404.0
2023-01-20 15:40:00,78.97,79.06,78.86,79.04,66826.0,72.7333,72.8161,72.6319,72.7977,66826.0
2023-01-20 15:50:00,79.03,79.06,78.92,78.97,233348.0,72.7885,72.8161,72.6872,72.7333,233348.0
2023-01-23 09:30:00,79.0,79.0,78.39,78.42,15984.0,72.7609,72.7609,72.1991,72.2267,15984.0
2023-01-23 09:40:00,78.49,78.77,78.48,78.64,12696.0,72.2912,72.549,72.282,72.4293,12696.0
2023-01-23 09:50:00,78.68,78.82,78.67,78.81,6946.0,72.4662,72.5951,72.4569,72.5859,6946.0
2023-01-23 10:00:00,78.81,78.85,78.67,78.74,5664.0,72.5859,72.6227,72.4569,72.5214,5664.0
2023-01-23 10:10:00,78.71,78.9,78.71,78.85,11356.0,72.4938,72.6688,72.4938,72.6227,11356.0
2023-01-23 10:20:00,78.86,79.03,78.83,78.96,11852.0,72.6319,72.7885,72.6043,72.724,11852.0
2023-01-23 10:30:00,78.97,79.06,78.86,79.05,10646.0,72.7333,72.8161,72.6319,72.8069,10646.0
2023-01-23 10:40:00,79.06,79.3,79.04,79.27,17814.0,72.8161,73.0372,72.7977,73.0096,17814.0
2023-01-23 10:50:00,79.26,79.48,79.23,79.44,18602.0,73.0004,73.203,72.9727,73.1661,18602.0
2023-01-23 11:00:00,79.46,79.68,79.41,79.57,33174.0,73.1846,73.3872,73.1385,73.2859,33174.0
2023-01-23 11:10:00,79.6,79.7,79.55,79.7,11662.0,73.3135,73.4056,73.2674,73.4056,11662.0
2023-01-23 11:20:00,79.77,79.81,79.63,79.63,17384.0,73.4701,73.5069,73.3411,73.3411,17384.0
2023-01-23 11:30:00,79.66,79.71,79.6,79.63,17782.0,73.3688,73.4148,73.3135,73.3411,17782.0
2023-01-23 11:40:00,79.65,79.73,79.58,79.69,17794.0,73.3595,73.4332,73.2951,73.3964,17794.0
2023-01-23 11:50:00,79.68,79.79,79.68,79.77,21068.0,73.3872,73.4885,73.3872,73.4701,21068.0
2023-01-23 12:00:00,79.77,79.83,79.66,79.67,22356.0,73.4701,73.5253,73.3688,73.378,22356.0
2023-01-23 12:10:00,79.63,79.86,79.63,79.86,15936.0,73.3411,73.553,73.3411,73.553,15936.0
2023-01-23 12:20:00,79.85,79.88,79.78,79.86,22230.0,73.5438,73.5714,73.4793,73.553,22230.0
2023-01-23 12:30:00,79.88,79.89,79.77,79.81,20530.0,73.5714,73.5806,73.4701,73.5069,20530.0
2023-01-23 12:40:00,79.77,79.8,79.69,79.69,9772.0,73.4701,73.4977,73.3964,73.3964,9772.0
2023-01-23 12:50:00,79.69,79.8,79.67,79.78,16930.0,73.3964,73.4977,73.378,73.4793,16930.0
2023-01-23 13:00:00,79.78,79.83,79.76,79.82,12658.0,73.4793,73.5253,73.4609,73.5161,12658.0
2023-01-23 13:10:00,79.82,79.86,79.73,79.81,17338.0,73.5161,73.553,73.4332,73.5069,17338.0
2023-01-23 13:20:00,79.81,79.86,79.76,79.86,13236.0,73.5069,73.553,73.4609,73.553,13236.0
2023-01-23 13:30:00,79.86,79.89,79.81,79.87,14778.0,73.553,73.5806,73.5069,73.5622,14778.0
2023-01-23 13:40:00,79.87,80.04,79.81,80.01,21918.0,73.5622,73.7187,73.5069,73.6911,21918.0
2023-01-23 13:50:00,80.0,80.07,79.97,80.0,18714.0,73.6819,73.7464,73.6543,73.6819,18714.0
2023-01-23 14:00:00,79.98,79.98,79.79,79.8,17396.0,73.6635,73.6635,73.4885,73.4977,17396.0
2023-01-23 14:10:00,79.79,79.83,79.69,79.78,16830.0,73.4885,73.5253,73.3964,73.4793,16830.0
2023-01-23 14:20:00,79.75,79.75,79.56,79.58,23628.0,73.4517,73.4517,73.2767,73.2951,23628.0
2023-01-23 14:30:00,79.56,79.7,79.53,79.54,28174.0,73.2767,73.4056,73.249,73.2582,28174.0
2023-01-23 14:40:00,79.51,79.56,79.34,79.36,23310.0,73.2306,73.2767,73.074,73.0925,23310.0
2023-01-23 14:50:00,79.34,79.34,79.19,79.26,28588.0,73.074,73.074,72.9359,73.0004,28588.0
2023-01-23 15:00:00,79.24,79.34,79.17,79.32,28326.0,72.9819,73.074,72.9175,73.0556,28326.0
2023-01-23 15:10:00,79.3,79.36,79.19,79.28,29402.0,73.0372,73.0925,72.9359,73.0188,29402.0
2023-01-23 15:20:00,79.27,79.31,79.08,79.15,33194.0,73.0096,73.0464,72.8346,72.899,33194.0
2023-01-23 15:30:00,79.16,79.19,78.96,79.13,34550.0,72.9082,72.9359,72.724,72.8806,34550.0
2023-01-23 15:40:00,79.12,79.3,79.02,79.3,29026.0,72.8714,73.0372,72.7793,73.0372,29026.0
2023-01-23 15:50:00,79.31,79.4,79.21,79.38,130666.0,73.0464,73.1293,72.9543,73.1109,130666.0
2023-01-24 09:30:00,78.44,79.87,78.44,78.77,33408.0,72.2451,73.5622,72.2451,72.549,33408.0
2023-01-24 09:40:00,78.83,79.03,78.75,79.03,9186.0,72.6043,72.7885,72.5306,72.7885,9186.0
2023-01-24 09:50:00,78.95,79.0,78.46,78.53,16224.0,72.7148,72.7609,72.2635,72.328,16224.0
2023-01-24 10:00:00,78.46,78.91,78.37,78.87,18624.0,72.2635,72.678,72.1806,72.6412,18624.0
2023-01-24 10:10:00,78.83,79.11,78.82,79.05,15050.0,72.6043,72.8622,72.5951,72.8069,15050.0
2023-01-24 10:20:00,79.1,79.12,78.79,78.98,18112.0,72.853,72.8714,72.5675,72.7425,18112.0
2023-01-24 10:30:00,79.0,79.44,79.0,79.36,27930.0,72.7609,73.1661,72.7609,73.0925,27930.0
2023-01-24 10:40:00,79.38,79.59,79.32,79.58,23396.0,73.1109,73.3043,73.0556,73.2951,23396.0
2023-01-24 10:50:00,79.53,79.6,79.39,79.51,16558.0,73.249,73.3135,73.1201,73.2306,16558.0
2023-01-24 11:00:00,79.49,79.54,79.4,79.41,17406.0,73.2122,73.2582,73.1293,73.1385,17406.0
2023-01-24 11:10:00,79.42,79.43,79.29,79.29,10490.0,73.1477,73.1569,73.028,73.028,10490.0
2023-01-24 11:20:00,79.29,79.49,79.29,79.47,16800.0,73.028,73.2122,73.028,73.1938,16800.0
2023-01-24 11:30:00,79.47,79.47,79.32,79.38,22150.0,73.1938,73.1938,73.0556,73.1109,22150.0
2023-01-24 11:40:00,79.39,79.44,79.34,79.4,10596.0,73.1201,73.1661,73.074,73.1293,10596.0
2023-01-24 11:50:00,79.41,79.53,79.38,79.47,12872.0,73.1385,73.249,73.1109,73.1938,12872.0
2023-01-24 12:00:00,79.47,79.47,79.19,79.38,21650.0,73.1938,73.1938,72.9359,73.1109,21650.0
2023-01-24 12:10:00,79.39,79.46,79.36,79.4,6330.0,73.1201,73.1846,73.0925,73.1293,6330.0
2023-01-24 12:20:00,79.42,79.47,79.39,79.4,17338.0,73.1477,73.1938,73.1201,73.1293,17338.0
2023-01-24 12:30:00,79.37,79.43,79.36,79.39,15754.0,73.1017,73.1569,73.0925,73.1201,15754.0
2023-01-24 12:40:00,79.38,79.46,79.38,79.42,14782.0,73.1109,73.1846,73.1109,73.1477,14782.0
2023-01-24 12:50:00,79.45,79.49,79.38,79.49,25904.0,73.1753,73.2122,73.1109,73.2122,25904.0
2023-01-24 13:00:00,79.47,79.64,79.47,79.64,16696.0,73.1938,73.3503,73.1938,73.3503,16696.0
2023-01-24 13:10:00,79.66,79.77,79.6,79.6,14894.0,73.3688,73.4701,73.3135,73.3135,14894.0
2023-01-24 13:20:00,79.6,79.6,79.47,79.57,11966.0,73.3135,73.3135,73.1938,73.2859,11966.0
2023-01-24 13:30:00,79.58,79.58,79.44,79.5,9758.0,73.2951,73.2951,73.1661,73.2214,9758.0
2023-01-24 13:40:00,79.53,79.67,79.5,79.58,18334.0,73.249,73.378,73.2214,73.2951,18334.0
2023-01-24 13:50:00,79.56,79.58,79.51,79.53,9958.0,73.2767,73.2951,73.2306,73.249,9958.0
2023-01-24 14:00:00,79.52,79.52,79.36,79.42,14398.0,73.2398,73.2398,73.0925,73.1477,14398.0
2023-01-24 14:10:00,79.42,79.49,79.41,79.47,10178.0,73.1477,73.2122,73.1385,73.1938,10178.0
2023-01-24 14:20:00,79.46,79.58,79.46,79.58,10392.0,73.1846,73.2951,73.1846,73.2951,10392.0
2023-01-24 14:30:00,79.59,79.67,79.58,79.64,17932.0,73.3043,73.378,73.2951,73.3503,17932.0
2023-01-24 14:40:00,79.64,79.74,79.64,79.7,21920.0,73.3503,73.4424,73.3503,73.4056,21920.0
2023-01-24 14:50:00,79.7,79.85,79.68,79.83,14904.0,73.4056,73.5438,73.3872,73.5253,14904.0
2023-01-24 15:00:00,79.83,79.86,79.73,79.76,22746.0,73.5253,73.553,73.4332,73.4609,22746.0
2023-01-24 15:10:00,79.75,79.82,79.65,79.7,20648.0,73.4517,73.5161,73.3595,73.4056,20648.0
2023-01-24 15:20:00,79.69,79.71,79.61,79.7,21252.0,73.3964,73.4148,73.3227,73.4056,21252.0
2023-01-24 15:30:00,79.67,79.69,79.59,79.66,25098.0,73.378,73.3964,73.3043,73.3688,25098.0
2023-01-24 15:40:00,79.64,79.67,79.49,79.66,53010.0,73.3503,73.378,73.2122,73.3688,53010.0
2023-01-24 15:50:00,79.64,79.69,79.49,79.56,160430.0,73.3503,73.3964,73.2122,73.2767,160430.0
2023-01-25 09:30:00,78.97,79.08,78.51,78.82,28972.0,72.7333,72.8346,72.3096,72.5951,28972.0
2023-01-25 09:40:00,78.78,78.91,78.65,78.9,12064.0,72.5583,72.678,72.4385,72.6688,12064.0
2023-01-25 09:50:00,78.78,78.95,78.67,78.67,10998.0,72.5583,72.7148,72.4569,72.4569,10998.0
2023-01-25 10:00:00,78.74,79.12,78.63,79.02,17214.0,72.5214,72.8714,72.4201,72.7793,17214.0
2023-01-25 10:10:00,79.04,79.05,78.86,79.0,10672.0,72.7977,72.8069,72.6319,72.7609,10672.0
2023-01-25 10:20:00,79.0,79.07,78.88,78.89,11470.0,72.7609,72.8254,72.6504,72.6596,11470.0
2023-01-25 10:30:00,78.95,79.06,78.84,78.86,8782.0,72.7148,72.8161,72.6135,72.6319,8782.0
2023-01-25 10:40:00,78.83,78.98,78.78,78.82,9854.0,72.6043,72.7425,72.5583,72.5951,9854.0
2023-01-25 10:50:00,78.78,79.06,78.78,79.02,20488.0,72.5583,72.8161,72.5583,72.7793,20488.0
2023-01-25 11:00:00,79.03,79.09,78.99,79.04,7422.0,72.7885,72.8438,72.7517,72.7977,7422.0
2023-01-25 11:10:00,79.02,79.11,78.95,79.11,14128.0,72.7793,72.8622,72.7148,72.8622,14128.0
2023-01-25 11:20:00,79.08,79.29,79.06,79.25,8180.0,72.8346,73.028,72.8161,72.9911,8180.0
2023-01-25 11:30:00,79.26,79.3,79.22,79.25,10886.0,73.0004,73.0372,72.9635,72.9911,10886.0
2023-01-25 11:40:00,79.25,79.26,79.07,79.11,5736.0,72.9911,73.0004,72.8254,72.8622,5736.0
2023-01-25 11:50:00,79.14,79.26,79.13,79.14,6340.0,72.8898,73.0004,72.8806,72.8898,6340.0
2023-01-25 12:00:00,79.15,79.15,78.92,79.0,10298.0,72.899,72.899,72.6872,72.7609,10298.0
2023-01-25 12:10:00,79.0,79.03,78.91,78.91,5374.0,72.7609,72.7885,72.678,72.678,5374.0
2023-01-25 12:20:00,78.89,78.99,78.89,78.89,5252.0,72.6596,72.7517,72.6596,72.6596,5252.0
2023-01-25 12:30:00,78.95,79.02,78.93,78.97,11722.0,72.7148,72.7793,72.6964,72.7333,11722.0
2023-01-25 12:40:00,78.99,79.07,78.92,79.04,4410.0,72.7517,72.8254,72.6872,72.7977,4410.0
2023-01-25 12:50:00,79.04,79.07,78.98,79.0,3428.0,72.7977,72.8254,72.7425,72.7609,3428.0
2023-01-25 13:00:00,79.0,79.08,78.98,79.04,5808.0,72.7609,72.8346,72.7425,72.7977,5808.0
2023-01-25 13:10:00,79.06,79.17,79.05,79.08,9062.0,72.8161,72.9175,72.8069,72.8346,9062.0
2023-01-25 13:20:00,79.1,79.24,79.09,79.22,7350.0,72.853,72.9819,72.8438,72.9635,7350.0
2023-01-25 13:30:00,79.22,79.22,79.11,79.2,5458.0,72.9635,72.9635,72.8622,72.9451,5458.0
2023-01-25 13:40:00,79.22,79.25,79.13,79.25,8118.0,72.9635,72.9911,72.8806,72.9911,8118.0
2023-01-25 13:50:00,79.22,79.22,79.06,79.13,5820.0,72.9635,72.9635,72.8161,72.8806,5820.0
2023-01-25 14:00:00,79.14,79.22,79.11,79.19,6184.0,72.8898,72.9635,72.8622,72.9359,6184.0
2023-01-25 14:10:00,79.16,79.31,79.16,79.26,3600.0,72.9082,73.0464,72.9082,73.0004,3600.0
2023-01-25 14:20:00,79.25,79.25,78.98,79.05,8568.0,72.9911,72.9911,72.7425,72.8069,8568.0
2023-01-25 14:30:00,79.04,79.04,78.93,79.0,13968.0,72.7977,72.7977,72.6964,72.7609,13968.0
2023-01-25 14:40:00,78.99,79.07,78.99,79.05,8570.0,72.7517,72.8254,72.7517,72.8069,8570.0
2023-01-25 14:50:00,79.07,79.07,79.02,79.03,8316.0,72.8254,72.8254,72.7793,72.7885,8316.0
2023-01-25 15:00:00,79.04,79.25,79.04,79.24,9128.0,72.7977,72.9911,72.7977,72.9819,9128.0
2023-01-25 15:10:00,79.25,79.28,79.18,79.28,17280.0,72.9911,73.0188,72.9267,73.0188,17280.0
2023-01-25 15:20:00,79.28,79.35,79.28,79.35,7746.0,73.0188,73.0832,73.0188,73.0832,7746.0
2023-01-25 15:30:00,79.37,79.49,79.36,79.42,11606.0,73.1017,73.2122,73.0925,73.1477,11606.0
2023-01-25 15:40:00,79.42,79.43,79.31,79.39,25846.0,73.1477,73.1569,73.0464,73.1201,25846.0
2023-01-25 15:50:00,79.4,79.55,79.22,79.5,172528.0,73.1293,73.2674,72.9635,73.2214,172528.0
2023-01-26 09:30:00,79.25,79.86,79.11,79.2,32218.0,72.9911,73.553,72.8622,72.9451,32218.0
2023-01-26 09:40:00,79.29,79.39,79.16,79.28,16594.0,73.028,73.1201,72.9082,73.0188,16594.0
2023-01-26 09:50:00,79.22,79.42,79.16,79.33,11728.0,72.9635,73.1477,72.9082,73.0648,11728.0
2023-01-26 10:00:00,79.32,79.52,79.3,79.47,5826.0,73.0556,73.2398,73.0372,73.1938,5826.0
2023-01-26 10:10:00,79.71,79.94,79.71,79.92,12330.0,73.4148,73.6266,73.4148,73.6082,12330.0
2023-01-26 10:20:00,79.89,80.07,79.85,80.0,19008.0,73.5806,73.7464,73.5438,73.6819,19008.0
2023-01-26 10:30:00,79.95,79.98,79.67,79.71,20746.0,73.6359,73.6635,73.378,73.4148,20746.0
2023-01-26 10:40:00,79.7,79.86,79.7,79.83,19084.0,73.4056,73.553,73.4056,73.5253,19084.0
2023-01-26 10:50:00,79.78,79.83,79.55,79.66,14954.0,73.4793,73.5253,73.2674,73.3688,14954.0
2023-01-26 11:00:00,79.64,79.76,79.62,79.72,7516.0,73.3503,73.4609,73.3319,73.424,7516.0
2023-01-26 11:10:00,79.77,79.81,79.58,79.64,7704.0,73.4701,73.5069,73.2951,73.3503,7704.0
2023-01-26 11:20:00,79.66,79.71,79.51,79.7,15062.0,73.3688,73.4148,73.2306,73.4056,15062.0
2023-01-26 11:30:00,79.7,79.81,79.69,79.69,7576.0,73.4056,73.5069,73.3964,73.3964,7576.0
2023-01-26 11:40:00,79.69,79.74,79.64,79.66,6504.0,73.3964,73.4424,73.3503,73.3688,6504.0
2023-01-26 11:50:00,79.69,79.7,79.61,79.67,6332.0,73.3964,73.4056,73.3227,73.378,6332.0
2023-01-26 12:00:00,79.7,79.75,79.66,79.75,7716.0,73.4056,73.4517,73.3688,73.4517,7716.0
2023-01-26 12:10:00,79.75,79.76,79.63,79.64,8352.0,73.4517,73.4609,73.3411,73.3503,8352.0
2023-01-26 12:20:00,79.66,79.7,79.52,79.57,6868.0,73.3688,73.4056,73.2398,73.2859,6868.0
2023-01-26 12:30:00,79.55,79.69,79.55,79.69,7314.0,73.2674,73.3964,73.2674,73.3964,7314.0
2023-01-26 12:40:00,79.72,79.73,79.51,79.52,5886.0,73.424,73.4332,73.2306,73.2398,5886.0
2023-01-26 12:50:00,79.51,79.6,79.44,79.44,4658.0,73.2306,73.3135,73.1661,73.1661,4658.0
2023-01-26 13:00:00,79.42,79.58,79.42,79.55,6216.0,73.1477,73.2951,73.1477,73.2674,6216.0
2023-01-26 13:10:00,79.54,79.6,79.51,79.6,2450.0,73.2582,73.3135,73.2306,73.3135,2450.0
2023-01-26 13:20:00,79.54,79.64,79.54,79.58,5370.0,73.2582,73.3503,73.2582,73.2951,5370.0
2023-01-26 13:30:00,79.58,79.73,79.58,79.73,7734.0,73.2951,73.4332,73.2951,73.4332,7734.0
2023-01-26 13:40:00,79.74,79.83,79.74,79.74,4826.0,73.4424,73.5253,73.4424,73.4424,4826.0
2023-01-26 13:50:00,79.75,79.78,79.7,79.74,11866.0,73.4517,73.4793,73.4056,73.4424,11866.0
2023-01-26 14:00:00,79.73,79.87,79.69,79.87,15596.0,73.4332,73.5622,73.3964,73.5622,15596.0
2023-01-26 14:10:00,79.81,79.94,79.81,79.94,14080.0,73.5069,73.6266,73.5069,73.6266,14080.0
2023-01-26 14:20:00,79.94,80.08,79.92,80.0,11248.0,73.6266,73.7556,73.6082,73.6819,11248.0
2023-01-26 14:30:00,80.03,80.08,79.99,79.99,11018.0,73.7095,73.7556,73.6727,73.6727,11018.0
2023-01-26 14:40:00,80.0,80.04,79.96,79.99,83610.0,73.6819,73.7187,73.6451,73.6727,83610.0
2023-01-26 14:50:00,79.99,80.01,79.91,80.0,31480.0,73.6727,73.6911,73.599,73.6819,31480.0
2023-01-26 15:00:00,80.0,80.02,79.94,79.97,30570.0,73.6819,73.7003,73.6266,73.6543,30570.0
2023-01-26 15:10:00,79.97,80.04,79.94,80.0,13396.0,73.6543,73.7187,73.6266,73.6819,13396.0
2023-01-26 15:20:00,79.99,80.05,79.94,80.0,27714.0,73.6727,73.728,73.6266,73.6819,27714.0
2023-01-26 15:30:00,79.98,79.98,79.81,79.86,34562.0,73.6635,73.6635,73.5069,73.553,34562.0
2023-01-26 15:40:00,79.85,80.02,79.85,80.01,55368.0,73.5438,73.7003,73.5438,73.6911,55368.0
2023-01-26 15:50:00,79.98,80.26,79.92,80.2,269726.0,73.6635,73.9214,73.6082,73.8661,269726.0
2023-01-27 09:30:00,80.25,80.41,80.04,80.37,145416.0,73.9122,74.0595,73.7187,74.0227,145416.0
2023-01-27 09:40:00,80.36,80.5,80.32,80.47,17434.0,74.0135,74.1424,73.9766,74.1148,17434.0
2023-01-27 09:50:00,80.54,80.54,80.03,80.2,24856.0,74.1793,74.1793,73.7095,73.8661,24856.0
2023-01-27 10:00:00,80.16,80.43,80.16,80.34,13032.0,73.8293,74.0779,73.8293,73.9951,13032.0
2023-01-27 10:10:00,80.36,80.48,80.28,80.32,24958.0,74.0135,74.124,73.9398,73.9766,24958.0
2023-01-27 10:20:00,80.3,80.51,80.22,80.49,63022.0,73.9582,74.1516,73.8845,74.1332,63022.0
2023-01-27 10:30:00,80.54,80.61,80.49,80.61,8966.0,74.1793,74.2437,74.1332,74.2437,8966.0
2023-01-27 10:40:00,80.59,80.6,80.43,80.44,8470.0,74.2253,74.2345,74.0779,74.0872,8470.0
2023-01-27 10:50:00,80.47,80.48,80.31,80.48,123124.0,74.1148,74.124,73.9674,74.124,123124.0
2023-01-27 11:00:00,80.51,80.57,80.48,80.54,8064.0,74.1516,74.2069,74.124,74.1793,8064.0
2023-01-27 11:10:00,80.51,80.53,80.45,80.48,7348.0,74.1516,74.1701,74.0964,74.124,7348.0
2023-01-27 11:20:00,80.49,80.49,80.32,80.36,6408.0,74.1332,74.1332,73.9766,74.0135,6408.0
2023-01-27 11:30:00,80.35,80.5,80.33,80.41,8820.0,74.0043,74.1424,73.9858,74.0595,8820.0
2023-01-27 11:40:00,80.46,80.62,80.42,80.62,20894.0,74.1056,74.2529,74.0687,74.2529,20894.0
2023-01-27 11:50:00,80.6,80.74,80.58,80.74,10366.0,74.2345,74.3635,74.2161,74.3635,10366.0
2023-01-27 12:00:00,80.74,80.85,80.71,80.82,14702.0,74.3635,74.4648,74.3358,74.4371,14702.0
2023-01-27 12:10:00,80.81,80.91,80.81,80.85,14748.0,74.4279,74.52,74.4279,74.4648,14748.0
2023-01-27 12:20:00,80.85,80.85,80.61,80.63,21948.0,74.4648,74.4648,74.2437,74.2622,21948.0
2023-01-27 12:30:00,80.67,80.8,80.67,80.76,13108.0,74.299,74.4187,74.299,74.3819,13108.0
2023-01-27 12:40:00,80.8,80.82,80.73,80.82,17794.0,74.4187,74.4371,74.3543,74.4371,17794.0
2023-01-27 12:50:00,80.82,80.83,80.76,80.79,14504.0,74.4371,74.4464,74.3819,74.4095,14504.0
2023-01-27 13:00:00,80.81,80.83,80.76,80.81,8964.0,74.4279,74.4464,74.3819,74.4279,8964.0
2023-01-27 13:10:00,80.77,80.85,80.75,80.85,15838.0,74.3911,74.4648,74.3727,74.4648,15838.0
2023-01-27 13:20:00,80.82,80.85,80.72,80.8,22992.0,74.4371,74.4648,74.345,74.4187,22992.0
2023-01-27 13:30:00,80.78,80.82,80.75,80.79,16094.0,74.4003,74.4371,74.3727,74.4095,16094.0
2023-01-27 13:40:00,80.76,80.76,80.65,80.73,40816.0,74.3819,74.3819,74.2806,74.3543,40816.0
2023-01-27 13:50:00,80.72,80.73,80.63,80.71,8874.0,74.345,74.3543,74.2622,74.3358,8874.0
2023-01-27 14:00:00,80.71,80.86,80.71,80.86,24228.0,74.3358,74.474,74.3358,74.474,24228.0
2023-01-27 14:10:00,80.89,81.01,80.87,81.01,13618.0,74.5016,74.6121,74.4832,74.6121,13618.0
2023-01-27 14:20:00,81.0,81.0,80.86,80.86,9278.0,74.6029,74.6029,74.474,74.474,9278.0
2023-01-27 14:30:00,80.89,80.94,80.86,80.94,12196.0,74.5016,74.5477,74.474,74.5477,12196.0
2023-01-27 14:40:00,80.93,81.03,80.9,80.99,12514.0,74.5385,74.6306,74.5108,74.5937,12514.0
2023-01-27 14:50:00,80.98,81.01,80.94,80.95,10990.0,74.5845,74.6121,74.5477,74.5569,10990.0
2023-01-27 15:00:00,80.96,80.99,80.92,80.96,15920.0,74.5661,74.5937,74.5293,74.5661,15920.0
2023-01-27 15:10:00,80.93,81.0,80.86,80.89,14538.0,74.5385,74.6029,74.474,74.5016,14538.0
2023-01-27 15:20:00,80.89,81.0,80.86,80.99,40472.0,74.5016,74.6029,74.474,74.5937,40472.0
2023-01-27 15:30:00,81.0,81.1,80.99,81.1,42858.0,74.6029,74.695,74.5937,74.695,42858.0
2023-01-27 15:40:00,81.11,81.12,80.79,80.79,40716.0,74.7042,74.7135,74.4095,74.4095,40716.0
2023-01-27 15:50:00,80.79,81.36,80.72,80.9,697278.0,74.4095,74.9345,74.345,74.5108,697278.0
2023-01-30 09:30:00,80.47,81.11,80.39,81.11,59514.0,74.1148,74.7042,74.0411,74.7042,59514.0
2023-01-30 09:40:00,81.1,81.3,81.05,81.23,34144.0,74.695,74.8792,74.649,74.8148,34144.0
2023-01-30 09:50:00,81.25,81.25,80.96,80.96,52304.0,74.8332,74.8332,74.5661,74.5661,52304.0
2023-01-30 10:00:00,81.0,81.14,80.92,81.1,52248.0,74.6029,74.7319,74.5293,74.695,52248.0
2023-01-30 10:10:00,81.14,81.16,81.04,81.1,17922.0,74.7319,74.7503,74.6398,74.695,17922.0
2023-01-30 10:20:00,81.11,81.23,81.08,81.22,25196.0,74.7042,74.8148,74.6766,74.8056,25196.0
2023-01-30 10:30:00,81.25,81.3,81.11,81.3,35760.0,74.8332,74.8792,74.7042,74.8792,35760.0
2023-01-30 10:40:00,81.3,81.33,81.08,81.17,47642.0,74.8792,74.9069,74.6766,74.7595,47642.0
2023-01-30 10:50:00,81.17,81.17,81.07,81.16,16978.0,74.7595,74.7595,74.6674,74.7503,16978.0
2023-01-30 11:00:00,81.17,81.23,81.09,81.14,16096.0,74.7595,74.8148,74.6858,74.7319,16096.0
2023-01-30 11:10:00,81.14,81.28,81.11,81.2,41696.0,74.7319,74.8608,74.7042,74.7871,41696.0
2023-01-30 11:20:00,81.22,81.22,81.1,81.14,25972.0,74.8056,74.8056,74.695,74.7319,25972.0
2023-01-30 11:30:00,81.17,81.17,81.07,81.11,57454.0,74.7595,74.7595,74.6674,74.7042,57454.0
2023-01-30 11:40:00,81.14,81.14,81.03,81.06,61332.0,74.7319,74.7319,74.6306,74.6582,61332.0
2023-01-30 11:50:00,81.05,81.13,80.99,81.13,27686.0,74.649,74.7227,74.5937,74.7227,27686.0
2023-01-30 12:00:00,81.13,81.16,81.1,81.14,17872.0,74.7227,74.7503,74.695,74.7319,17872.0
2023-01-30 12:10:00,81.14,81.14,81.0,81.06,25566.0,74.7319,74.7319,74.6029,74.6582,25566.0
2023-01-30 12:20:00,81.06,81.17,80.99,81.05,36298.0,74.6582,74.7595,74.5937,74.649,36298.0
2023-01-30 12:30:00,81.04,81.1,81.03,81.06,31586.0,74.6398,74.695,74.6306,74.6582,31586.0
2023-01-30 12:40:00,81.06,81.07,80.97,81.03,37356.0,74.6582,74.6674,74.5753,74.6306,37356.0
2023-01-30 12:50:00,81.03,81.03,80.76,80.78,20104.0,74.6306,74.6306,74.3819,74.4003,20104.0
2023-01-30 13:00:00,80.77,80.83,80.71,80.82,15466.0,74.3911,74.4464,74.3358,74.4371,15466.0
2023-01-30 13:10:00,80.82,80.95,80.78,80.89,31620.0,74.4371,74.5569,74.4003,74.5016,31620.0
2023-01-30 13:20:00,80.96,81.01,80.89,80.92,19714.0,74.5661,74.6121,74.5016,74.5293,19714.0
2023-01-30 13:30:00,80.94,80.94,80.87,80.89,31608.0,74.5477,74.5477,74.4832,74.5016,31608.0
2023-01-30 13:40:00,80.89,80.98,80.87,80.98,32136.0,74.5016,74.5845,74.4832,74.5845,32136.0
2023-01-30 13:50:00,81.0,81.0,80.88,80.97,30288.0,74.6029,74.6029,74.4924,74.5753,30288.0
2023-01-30 14:00:00,80.95,80.97,80.83,80.86,26974.0,74.5569,74.5753,74.4464,74.474,26974.0
2023-01-30 14:10:00,80.86,80.97,80.85,80.91,23798.0,74.474,74.5753,74.4648,74.52,23798.0
2023-01-30 14:20:00,80.92,80.94,80.83,80.86,21158.0,74.5293,74.5477,74.4464,74.474,21158.0
2023-01-30 14:30:00,80.86,80.88,80.77,80.8,23054.0,74.474,74.4924,74.3911,74.4187,23054.0
2023-01-30 14:40:00,80.8,80.82,80.75,80.82,28532.0,74.4187,74.4371,74.3727,74.4371,28532.0
2023-01-30 14:50:00,80.81,80.88,80.72,80.84,65208.0,74.4279,74.4924,74.345,74.4556,65208.0
2023-01-30 15:00:00,80.84,80.94,80.8,80.85,25942.0,74.4556,74.5477,74.4187,74.4648,25942.0
2023-01-30 15:10:00,80.85,80.94,80.81,80.94,32474.0,74.4648,74.5477,74.4279,74.5477,32474.0
2023-01-30 15:20:00,80.94,80.94,80.85,80.88,36154.0,74.5477,74.5477,74.4648,74.4924,36154.0
2023-01-30 15:30:00,80.87,81.0,80.86,80.96,51498.0,74.4832,74.6029,74.474,74.5661,51498.0
2023-01-30 15:40:00,80.96,81.04,80.96,81.02,130588.0,74.5661,74.6398,74.5661,74.6214,130588.0
2023-01-30 15:50:00,81.0,81.04,80.6,80.63,430590.0,74.6029,74.6398,74.2345,74.2622,430590.0
2023-01-31 09:30:00,80.62,80.68,79.88,79.92,61474.0,74.2529,74.3082,73.5714,73.6082,61474.0
2023-01-31 09:40:00,79.85,79.88,79.45,79.69,14964.0,73.5438,73.5714,73.1753,73.3964,14964.0
2023-01-31 09:50:00,79.7,79.95,79.69,79.77,23720.0,73.4056,73.6359,73.3964,73.4701,23720.0
2023-01-31 10:00:00,79.83,79.94,79.65,79.73,11058.0,73.5253,73.6266,73.3595,73.4332,11058.0
2023-01-31 10:10:00,79.56,79.62,79.26,79.39,36358.0,73.2767,73.3319,73.0004,73.1201,36358.0
2023-01-31 10:20:00,79.38,79.56,79.36,79.48,34262.0,73.1109,73.2767,73.0925,73.203,34262.0
2023-01-31 10:30:00,79.52,79.74,79.52,79.65,18372.0,73.2398,73.4424,73.2398,73.3595,18372.0
2023-01-31 10:40:00,79.58,79.72,79.58,79.63,41174.0,73.2951,73.424,73.2951,73.3411,41174.0
2023-01-31 10:50:00,79.63,79.64,79.52,79.6,73574.0,73.3411,73.3503,73.2398,73.3135,73574.0
2023-01-31 11:00:00,79.63,79.7,79.42,79.42,23492.0,73.3411,73.4056,73.1477,73.1477,23492.0
2023-01-31 11:10:00,79.4,79.41,79.1,79.14,74902.0,73.1293,73.1385,72.853,72.8898,74902.0
2023-01-31 11:20:00,79.14,79.26,79.14,79.21,27666.0,72.8898,73.0004,72.8898,72.9543,27666.0
2023-01-31 11:30:00,79.21,79.27,79.16,79.16,12352.0,72.9543,73.0096,72.9082,72.9082,12352.0
2023-01-31 11:40:00,79.18,79.3,79.17,79.25,49082.0,72.9267,73.0372,72.9175,72.9911,49082.0
2023-01-31 11:50:00,79.28,79.29,79.18,79.25,11898.0,73.0188,73.028,72.9267,72.9911,11898.0
2023-01-31 12:00:00,79.27,79.27,79.16,79.17,16398.0,73.0096,73.0096,72.9082,72.9175,16398.0
2023-01-31 12:10:00,79.17,79.19,78.94,79.11,46558.0,72.9175,72.9359,72.7056,72.8622,46558.0
2023-01-31 12:20:00,79.12,79.22,78.96,79.01,13776.0,72.8714,72.9635,72.724,72.7701,13776.0
2023-01-31 12:30:00,78.98,79.1,78.98,79.08,8234.0,72.7425,72.853,72.7425,72.8346,8234.0
2023-01-31 12:40:00,79.1,79.19,79.07,79.16,14970.0,72.853,72.9359,72.8254,72.9082,14970.0
2023-01-31 12:50:00,79.17,79.19,78.91,79.01,16076.0,72.9175,72.9359,72.678,72.7701,16076.0
2023-01-31 13:00:00,79.02,79.23,79.02,79.21,45066.0,72.7793,72.9727,72.7793,72.9543,45066.0
2023-01-31 13:10:00,79.17,79.31,79.16,79.3,26812.0,72.9175,73.0464,72.9082,73.0372,26812.0
2023-01-31 13:20:00,79.31,79.31,79.17,79.23,11072.0,73.0464,73.0464,72.9175,72.9727,11072.0
2023-01-31 13:30:00,79.24,79.32,79.23,79.28,8696.0,72.9819,73.0556,72.9727,73.0188,8696.0
2023-01-31 13:40:00,79.26,79.31,79.25,79.26,9716.0,73.0004,73.0464,72.9911,73.0004,9716.0
2023-01-31 13:50:00,79.27,79.27,79.19,79.23,19892.0,73.0096,73.0096,72.9359,72.9727,19892.0
2023-01-31 14:00:00,79.23,79.44,79.17,79.42,54528.0,72.9727,73.1661,72.9175,73.1477,54528.0
2023-01-31 14:10:00,79.43,79.5,79.36,79.39,7486.0,73.1569,73.2214,73.0925,73.1201,7486.0
2023-01-31 14:20:00,79.38,79.57,79.38,79.57,24346.0,73.1109,73.2859,73.1109,73.2859,24346.0
2023-01-31 14:30:00,79.57,79.57,79.4,79.44,9958.0,73.2859,73.2859,73.1293,73.1661,9958.0
2023-01-31 14:40:00,79.47,79.57,79.44,79.54,19948.0,73.1938,73.2859,73.1661,73.2582,19948.0
2023-01-31 14:50:00,79.56,79.58,79.29,79.3,25166.0,73.2767,73.2951,73.028,73.0372,25166.0
2023-01-31 15:00:00,79.3,79.31,79.14,79.14,37328.0,73.0372,73.0464,72.8898,72.8898,37328.0
2023-01-31 15:10:00,79.14,79.14,79.0,79.03,31008.0,72.8898,72.8898,72.7609,72.7885,31008.0
2023-01-31 15:20:00,79.02,79.16,78.96,79.16,102304.0,72.7793,72.9082,72.724,72.9082,102304.0
2023-01-31 15:30:00,79.16,79.52,79.16,79.49,32600.0,72.9082,73.2398,72.9082,73.2122,32600.0
2023-01-31 15:40:00,79.51,79.76,79.51,79.71,33496.0,73.2306,73.4609,73.2306,73.4148,33496.0
2023-01-31 15:50:00,79.73,80.27,79.73,80.17,267128.0,73.4332,73.9306,73.4332,73.8385,267128.0
2023-02-01 09:30:00,79.78,80.21,79.78,80.05,37664.0,73.4793,73.8753,73.4793,73.728,37664.0
2023-02-01 09:40:00,79.99,79.99,79.64,79.84,15800.0,73.6727,73.6727,73.3503,73.5345,15800.0
2023-02-01 09:50:00,79.79,80.03,79.72,79.98,47354.0,73.4885,73.7095,73.424,73.6635,47354.0
2023-02-01 10:00:00,80.01,80.11,79.75,79.84,11920.0,73.6911,73.7832,73.4517,73.5345,11920.0
2023-02-01 10:10:00,79.85,80.03,79.76,79.82,24052.0,73.5438,73.7095,73.4609,73.5161,24052.0
2023-02-01 10:20:00,79.72,79.81,79.69,79.76,31370.0,73.424,73.5069,73.3964,73.4609,31370.0
2023-02-01 10:30:00,79.74,79.89,79.73,79.73,22658.0,73.4424,73.5806,73.4332,73.4332,22658.0
2023-02-01 10:40:00,79.75,79.87,79.61,79.64,56242.0,73.4517,73.5622,73.3227,73.3503,56242.0
2023-02-01 10:50:00,79.64,79.64,79.49,79.57,11262.0,73.3503,73.3503,73.2122,73.2859,11262.0
2023-02-01 11:00:00,79.61,79.77,79.61,79.7,11598.0,73.3227,73.4701,73.3227,73.4056,11598.0
2023-02-01 11:10:00,79.7,79.81,79.69,79.8,22474.0,73.4056,73.5069,73.3964,73.4977,22474.0
2023-02-01 11:20:00,79.83,80.01,79.83,80.01,35602.0,73.5253,73.6911,73.5253,73.6911,35602.0
2023-02-01 11:30:00,80.04,80.26,79.97,80.26,63550.0,73.7187,73.9214,73.6543,73.9214,63550.0
2023-02-01 11:40:00,80.32,80.33,80.08,80.08,9304.0,73.9766,73.9858,73.7556,73.7556,9304.0
2023-02-01 11:50:00,80.1,80.23,80.1,80.18,34846.0,73.774,73.8937,73.774,73.8477,34846.0
2023-02-01 12:00:00,80.16,80.26,80.1,80.17,19560.0,73.8293,73.9214,73.774,73.8385,19560.0
2023-02-01 12:10:00,80.17,80.22,79.95,79.95,18152.0,73.8385,73.8845,73.6359,73.6359,18152.0
2023-02-01 12:20:00,79.93,80.02,79.9,79.9,8818.0,73.6174,73.7003,73.5898,73.5898,8818.0
2023-02-01 12:30:00,79.88,79.88,79.64,79.64,14276.0,73.5714,73.5714,73.3503,73.3503,14276.0
2023-02-01 12:40:00,79.64,79.69,79.52,79.53,7292.0,73.3503,73.3964,73.2398,73.249,7292.0
2023-02-01 12:50:00,79.55,79.63,79.51,79.55,16608.0,73.2674,73.3411,73.2306,73.2674,16608.0
2023-02-01 13:00:00,79.55,79.77,79.53,79.77,11518.0,73.2674,73.4701,73.249,73.4701,11518.0
2023-02-01 13:10:00,79.75,79.77,79.67,79.75,10000.0,73.4517,73.4701,73.378,73.4517,10000.0
2023-02-01 13:20:00,79.75,79.8,79.63,79.63,60500.0,73.4517,73.4977,73.3411,73.3411,60500.0
2023-02-01 13:30:00,79.63,79.7,79.58,79.67,9748.0,73.3411,73.4056,73.2951,73.378,9748.0
2023-02-01 13:40:00,79.69,79.73,79.66,79.73,8628.0,73.3964,73.4332,73.3688,73.4332,8628.0
2023-02-01 13:50:00,79.74,79.84,79.7,79.77,11794.0,73.4424,73.5345,73.4056,73.4701,11794.0
2023-02-01 14:00:00,79.71,79.71,79.42,79.67,14158.0,73.4148,73.4148,73.1477,73.378,14158.0
2023-02-01 14:10:00,79.63,79.66,79.4,79.42,12446.0,73.3411,73.3688,73.1293,73.1477,12446.0
2023-02-01 14:20:00,79.42,79.56,79.42,79.51,47988.0,73.1477,73.2767,73.1477,73.2306,47988.0
2023-02-01 14:30:00,79.56,79.98,79.29,79.97,28306.0,73.2767,73.6635,73.028,73.6543,28306.0
2023-02-01 14:40:00,80.0,80.29,79.94,80.11,30940.0,73.6819,73.949,73.6266,73.7832,30940.0
2023-02-01 14:50:00,80.09,80.22,80.07,80.13,27798.0,73.7648,73.8845,73.7464,73.8016,27798.0
2023-02-01 15:00:00,80.15,80.33,80.04,80.33,44470.0,73.8201,73.9858,73.7187,73.9858,44470.0
2023-02-01 15:10:00,80.33,80.33,79.92,80.14,57054.0,73.9858,73.9858,73.6082,73.8109,57054.0
2023-02-01 15:20:00,80.14,80.17,79.99,80.17,30142.0,73.8109,73.8385,73.6727,73.8385,30142.0
2023-02-01 15:30:00,80.18,80.63,80.18,80.52,37020.0,73.8477,74.2622,73.8477,74.1608,37020.0
2023-02-01 15:40:00,80.55,80.73,80.21,80.24,37010.0,74.1885,74.3543,73.8753,73.903,37010.0
2023-02-01 15:50:00,80.23,80.29,79.88,79.98,161740.0,73.8937,73.949,73.5714,73.6635,161740.0
2023-02-02 09:30:00,80.39,80.39,79.55,79.83,47214.0,74.0411,74.0411,73.2674,73.5253,47214.0
2023-02-02 09:40:00,79.86,79.94,79.51,79.7,47250.0,73.553,73.6266,73.2306,73.4056,47250.0
2023-02-02 09:50:00,79.76,79.85,79.46,79.69,34596.0,73.4609,73.5438,73.1846,73.3964,34596.0
2023-02-02 10:00:00,79.69,79.69,79.33,79.41,35488.0,73.3964,73.3964,73.0648,73.1385,35488.0
2023-02-02 10:10:00,79.38,79.51,79.1,79.51,27660.0,73.1109,73.2306,72.853,73.2306,27660.0
2023-02-02 10:20:00,79.55,79.85,79.51,79.81,25454.0,73.2674,73.5438,73.2306,73.5069,25454.0
2023-02-02 10:30:00,79.83,80.21,79.81,80.21,22114.0,73.5253,73.8753,73.5069,73.8753,22114.0
2023-02-02 10:40:00,80.22,80.45,80.19,80.36,44006.0,73.8845,74.0964,73.8569,74.0135,44006.0
2023-02-02 10:50:00,80.35,80.5,80.31,80.42,40776.0,74.0043,74.1424,73.9674,74.0687,40776.0
2023-02-02 11:00:00,80.43,80.58,80.43,80.53,36444.0,74.0779,74.2161,74.0779,74.1701,36444.0
2023-02-02 11:10:00,80.53,80.72,80.51,80.65,35572.0,74.1701,74.345,74.1516,74.2806,35572.0
2023-02-02 11:20:00,80.66,80.7,80.42,80.61,22574.0,74.2898,74.3266,74.0687,74.2437,22574.0
2023-02-02 11:30:00,80.6,80.72,80.44,80.54,14450.0,74.2345,74.345,74.0872,74.1793,14450.0
2023-02-02 11:40:00,80.54,80.6,80.45,80.48,16876.0,74.1793,74.2345,74.0964,74.124,16876.0
2023-02-02 11:50:00,80.47,80.57,80.42,80.5,18388.0,74.1148,74.2069,74.0687,74.1424,18388.0
2023-02-02 12:00:00,80.49,80.49,80.35,80.37,15862.0,74.1332,74.1332,74.0043,74.0227,15862.0
2023-02-02 12:10:00,80.35,80.53,80.34,80.45,24256.0,74.0043,74.1701,73.9951,74.0964,24256.0
2023-02-02 12:20:00,80.46,80.58,80.42,80.47,8026.0,74.1056,74.2161,74.0687,74.1148,8026.0
2023-02-02 12:30:00,80.47,80.58,80.47,80.58,16048.0,74.1148,74.2161,74.1148,74.2161,16048.0
2023-02-02 12:40:00,80.61,80.75,80.47,80.5,107172.0,74.2437,74.3727,74.1148,74.1424,107172.0
2023-02-02 12:50:00,80.5,80.62,80.45,80.54,25574.0,74.1424,74.2529,74.0964,74.1793,25574.0
2023-02-02 13:00:00,80.55,80.58,80.37,80.41,59798.0,74.1885,74.2161,74.0227,74.0595,59798.0
2023-02-02 13:10:00,80.4,80.58,80.4,80.52,70168.0,74.0503,74.2161,74.0503,74.1608,70168.0
2023-02-02 13:20:00,80.52,80.55,80.4,80.41,41288.0,74.1608,74.1885,74.0503,74.0595,41288.0
2023-02-02 13:30:00,80.41,80.42,80.16,80.21,21546.0,74.0595,74.0687,73.8293,73.8753,21546.0
2023-02-02 13:40:00,80.23,80.33,80.23,80.33,27442.0,73.8937,73.9858,73.8937,73.9858,27442.0
2023-02-02 13:50:00,80.33,80.42,80.25,80.33,12696.0,73.9858,74.0687,73.9122,73.9858,12696.0
2023-02-02 14:00:00,80.36,80.39,80.24,80.29,21572.0,74.0135,74.0411,73.903,73.949,21572.0
2023-02-02 14:10:00,80.3,80.36,80.13,80.17,80516.0,73.9582,74.0135,73.8016,73.8385,80516.0
2023-02-02 14:20:00,80.17,80.17,80.0,80.02,22726.0,73.8385,73.8385,73.6819,73.7003,22726.0
2023-02-02 14:30:00,80.02,80.05,79.86,80.02,30834.0,73.7003,73.728,73.553,73.7003,30834.0
2023-02-02 14:40:00,80.03,80.16,80.02,80.13,20448.0,73.7095,73.8293,73.7003,73.8016,20448.0
2023-02-02 14:50:00,80.16,80.19,80.1,80.18,44792.0,73.8293,73.8569,73.774,73.8477,44792.0
2023-02-02 15:00:00,80.19,80.36,80.17,80.33,58132.0,73.8569,74.0135,73.8385,73.9858,58132.0
2023-02-02 15:10:00,80.3,80.51,80.3,80.48,83852.0,73.9582,74.1516,73.9582,74.124,83852.0
2023-02-02 15:20:00,80.48,80.73,80.46,80.73,41586.0,74.124,74.3543,74.1056,74.3543,41586.0
2023-02-02 15:30:00,80.73,80.86,80.72,80.81,161706.0,74.3543,74.474,74.345,74.4279,161706.0
2023-02-02 15:40:00,80.81,80.88,80.79,80.85,189764.0,74.4279,74.4924,74.4095,74.4648,189764.0
2023-02-02 15:50:00,80.82,81.0,80.56,80.56,566566.0,74.4371,74.6029,74.1977,74.1977,566566.0
2023-02-03 09:30:00,80.04,80.44,79.48,79.58,31106.0,73.7187,74.0872,73.203,73.2951,31106.0
2023-02-03 09:40:00,79.58,79.61,79.02,79.05,66434.0,73.2951,73.3227,72.7793,72.8069,66434.0
2023-02-03 09:50:00,79.05,79.05,78.23,78.5,50094.0,72.8069,72.8069,72.0517,72.3004,50094.0
2023-02-03 10:00:00,78.37,78.55,78.0,78.11,19856.0,72.1806,72.3464,71.8399,71.9412,19856.0
2023-02-03 10:10:00,78.17,78.21,77.98,78.03,29664.0,71.9964,72.0333,71.8214,71.8675,29664.0
2023-02-03 10:20:00,78.08,78.21,77.64,77.86,41160.0,71.9135,72.0333,71.5083,71.7109,41160.0
2023-02-03 10:30:00,77.79,78.0,77.73,77.96,39394.0,71.6464,71.8399,71.5912,71.803,39394.0
2023-02-03 10:40:00,77.96,77.96,77.62,77.71,27840.0,71.803,71.803,71.4899,71.5728,27840.0
2023-02-03 10:50:00,77.68,77.77,77.45,77.58,33654.0,71.5451,71.628,71.3333,71.453,33654.0
2023-02-03 11:00:00,77.6,77.62,77.33,77.53,34770.0,71.4715,71.4899,71.2228,71.407,34770.0
2023-02-03 11:10:00,77.56,77.78,77.56,77.73,18922.0,71.4346,71.6372,71.4346,71.5912,18922.0
2023-02-03 11:20:00,77.74,78.0,77.74,77.99,12536.0,71.6004,71.8399,71.6004,71.8307,12536.0
2023-02-03 11:30:00,78.01,78.23,77.99,77.99,15582.0,71.8491,72.0517,71.8307,71.8307,15582.0
2023-02-03 11:40:00,77.98,78.1,77.78,77.81,81394.0,71.8214,71.932,71.6372,71.6649,81394.0
2023-02-03 11:50:00,77.82,77.9,77.74,77.79,19990.0,71.6741,71.7478,71.6004,71.6464,19990.0
2023-02-03 12:00:00,77.85,78.01,77.81,77.91,34620.0,71.7017,71.8491,71.6649,71.757,34620.0
2023-02-03 12:10:00,77.92,77.94,77.77,77.78,25700.0,71.7662,71.7846,71.628,71.6372,25700.0
2023-02-03 12:20:00,77.78,78.06,77.78,77.86,37136.0,71.6372,71.8951,71.6372,71.7109,37136.0
2023-02-03 12:30:00,77.88,78.03,77.88,77.96,24694.0,71.7293,71.8675,71.7293,71.803,24694.0
2023-02-03 12:40:00,77.97,78.08,77.94,77.96,19822.0,71.8122,71.9135,71.7846,71.803,19822.0
2023-02-03 12:50:00,77.96,78.01,77.68,77.68,21202.0,71.803,71.8491,71.5451,71.5451,21202.0
2023-02-03 13:00:00,77.7,77.76,77.44,77.45,32532.0,71.5636,71.6188,71.3241,71.3333,32532.0
2023-02-03 13:10:00,77.45,77.57,77.39,77.53,65286.0,71.3333,71.4438,71.278,71.407,65286.0
2023-02-03 13:20:00,77.54,77.57,77.44,77.51,231910.0,71.4162,71.4438,71.3241,71.3886,231910.0
2023-02-03 13:30:00,77.5,77.73,77.47,77.64,13814.0,71.3793,71.5912,71.3517,71.5083,13814.0
2023-02-03 13:40:00,77.64,77.64,77.55,77.58,10496.0,71.5083,71.5083,71.4254,71.453,10496.0
2023-02-03 13:50:00,77.6,77.71,77.6,77.65,11958.0,71.4715,71.5728,71.4715,71.5175,11958.0
2023-02-03 14:00:00,77.68,78.06,77.68,77.96,28880.0,71.5451,71.8951,71.5451,71.803,28880.0
2023-02-03 14:10:00,77.97,77.97,77.83,77.83,11950.0,71.8122,71.8122,71.6833,71.6833,11950.0
2023-02-03 14:20:00,77.83,77.86,77.69,77.75,24132.0,71.6833,71.7109,71.5543,71.6096,24132.0
2023-02-03 14:30:00,77.73,77.98,77.6,77.89,47786.0,71.5912,71.8214,71.4715,71.7385,47786.0
2023-02-03 14:40:00,77.89,77.89,77.71,77.78,13084.0,71.7385,71.7385,71.5728,71.6372,13084.0
2023-02-03 14:50:00,77.8,77.81,77.7,77.74,28664.0,71.6557,71.6649,71.5636,71.6004,28664.0
2023-02-03 15:00:00,77.72,77.72,77.58,77.72,32244.0,71.582,71.582,71.453,71.582,32244.0
2023-02-03 15:10:00,77.77,78.01,77.74,77.99,13768.0,71.628,71.8491,71.6004,71.8307,13768.0
2023-02-03 15:20:00,77.96,78.14,77.95,78.03,13988.0,71.803,71.9688,71.7938,71.8675,13988.0
2023-02-03 15:30:00,78.05,78.18,77.96,77.98,26226.0,71.8859,72.0056,71.803,71.8214,26226.0
2023-02-03 15:40:00,77.97,78.11,77.94,77.97,36966.0,71.8122,71.9412,71.7846,71.8122,36966.0
2023-02-03 15:50:00,77.96,78.0,77.84,77.95,288396.0,71.803,71.8399,71.6925,71.7938,288396.0
2023-02-06 09:30:00,77.67,78.23,77.51,78.07,39966.0,71.5359,72.0517,71.3886,71.9043,39966.0
2023-02-06 09:40:00,77.96,77.96,77.72,77.83,14346.0,71.803,71.803,71.582,71.6833,14346.0
2023-02-06 09:50:00,77.81,78.08,77.81,78.03,14154.0,71.6649,71.9135,71.6649,71.8675,14154.0
2023-02-06 10:00:00,78.0,78.02,77.86,78.02,31756.0,71.8399,71.8583,71.7109,71.8583,31756.0
2023-02-06 10:10:00,78.04,78.08,77.83,77.94,21416.0,71.8767,71.9135,71.6833,71.7846,21416.0
2023-02-06 10:20:00,77.93,77.95,77.74,77.78,28950.0,71.7754,71.7938,71.6004,71.6372,28950.0
2023-02-06 10:30:00,77.78,77.84,77.64,77.81,46556.0,71.6372,71.6925,71.5083,71.6649,46556.0
2023-02-06 10:40:00,77.84,78.09,77.84,78.04,16998.0,71.6925,71.9228,71.6925,71.8767,16998.0
2023-02-06 10:50:00,78.01,78.17,78.01,78.05,8322.0,71.8491,71.9964,71.8491,71.8859,8322.0
2023-02-06 11:00:00,78.03,78.11,78.0,78.03,9898.0,71.8675,71.9412,71.8399,71.8675,9898.0
2023-02-06 11:10:00,78.03,78.03,77.91,78.01,11882.0,71.8675,71.8675,71.757,71.8491,11882.0
2023-02-06 11:20:00,78.04,78.12,78.01,78.09,12836.0,71.8767,71.9504,71.8491,71.9228,12836.0
2023-02-06 11:30:00,78.11,78.13,77.94,77.99,12032.0,71.9412,71.9596,71.7846,71.8307,12032.0
2023-02-06 11:40:00,77.99,77.99,77.9,77.9,31904.0,71.8307,71.8307,71.7478,71.7478,31904.0
2023-02-06 11:50:00,77.89,77.95,77.67,77.7,12534.0,71.7385,71.7938,71.5359,71.5636,12534.0
2023-02-06 12:00:00,77.71,77.78,77.64,77.75,13346.0,71.5728,71.6372,71.5083,71.6096,13346.0
2023-02-06 12:10:00,77.74,77.81,77.72,77.72,6680.0,71.6004,71.6649,71.582,71.582,6680.0
2023-02-06 12:20:00,77.74,77.92,77.74,77.9,24202.0,71.6004,71.7662,71.6004,71.7478,24202.0
2023-02-06 12:30:00,77.91,78.0,77.91,78.0,7944.0,71.757,71.8399,71.757,71.8399,7944.0
2023-02-06 12:40:00,77.99,78.16,77.99,78.12,19886.0,71.8307,71.9872,71.8307,71.9504,19886.0
2023-02-06 12:50:00,78.1,78.13,77.93,77.93,14988.0,71.932,71.9596,71.7754,71.7754,14988.0
2023-02-06 13:00:00,77.94,78.0,77.89,78.0,23950.0,71.7846,71.8399,71.7385,71.8399,23950.0
2023-02-06 13:10:00,78.06,78.16,78.02,78.11,9688.0,71.8951,71.9872,71.8583,71.9412,9688.0
2023-02-06 13:20:00,78.11,78.16,78.08,78.13,12456.0,71.9412,71.9872,71.9135,71.9596,12456.0
2023-02-06 13:30:00,78.14,78.21,78.09,78.14,9284.0,71.9688,72.0333,71.9228,71.9688,9284.0
2023-02-06 13:40:00,78.14,78.14,78.0,78.03,10938.0,71.9688,71.9688,71.8399,71.8675,10938.0
2023-02-06 13:50:00,78.06,78.24,78.05,78.21,7456.0,71.8951,72.0609,71.8859,72.0333,7456.0
2023-02-06 14:00:00,78.23,78.23,78.16,78.18,10120.0,72.0517,72.0517,71.9872,72.0056,10120.0
2023-02-06 14:10:00,78.17,78.36,78.16,78.36,10074.0,71.9964,72.1714,71.9872,72.1714,10074.0
2023-02-06 14:20:00,78.42,78.48,78.39,78.46,13370.0,72.2267,72.282,72.1991,72.2635,13370.0
2023-02-06 14:30:00,78.45,78.6,78.36,78.59,13514.0,72.2543,72.3925,72.1714,72.3833,13514.0
2023-02-06 14:40:00,78.6,78.6,78.46,78.47,15734.0,72.3925,72.3925,72.2635,72.2727,15734.0
2023-02-06 14:50:00,78.46,78.69,78.45,78.65,28582.0,72.2635,72.4754,72.2543,72.4385,28582.0
2023-02-06 15:00:00,78.69,78.76,78.6,78.75,13662.0,72.4754,72.5398,72.3925,72.5306,13662.0
2023-02-06 15:10:00,78.75,78.76,78.67,78.72,19212.0,72.5306,72.5398,72.4569,72.503,19212.0
2023-02-06 15:20:00,78.72,78.76,78.61,78.67,40898.0,72.503,72.5398,72.4017,72.4569,40898.0
2023-02-06 15:30:00,78.63,78.8,78.55,78.77,43974.0,72.4201,72.5767,72.3464,72.549,43974.0
2023-02-06 15:40:00,78.76,78.83,78.69,78.81,51246.0,72.5398,72.6043,72.4754,72.5859,51246.0
2023-02-06 15:50:00,78.82,78.99,78.76,78.83,180394.0,72.5951,72.7517,72.5398,72.6043,180394.0
2023-02-07 09:30:00,78.1,78.3,77.43,77.47,41660.0,71.932,72.1162,71.3149,71.3517,41660.0
2023-02-07 09:40:00,77.47,77.64,77.38,77.57,10372.0,71.3517,71.5083,71.2688,71.4438,10372.0
2023-02-07 09:50:00,77.57,77.96,77.45,77.96,31896.0,71.4438,71.803,71.3333,71.803,31896.0
2023-02-07 10:00:00,77.89,77.98,77.85,77.86,14878.0,71.7385,71.8214,71.7017,71.7109,14878.0
2023-02-07 10:10:00,77.89,77.89,77.5,77.56,23162.0,71.7385,71.7385,71.3793,71.4346,23162.0
2023-02-07 10:20:00,77.59,77.65,77.56,77.58,14666.0,71.4622,71.5175,71.4346,71.453,14666.0
2023-02-07 10:30:00,77.56,77.69,77.51,77.61,70560.0,71.4346,71.5543,71.3886,71.4807,70560.0
2023-02-07 10:40:00,77.64,77.64,77.42,77.47,21370.0,71.5083,71.5083,71.3057,71.3517,21370.0
2023-02-07 10:50:00,77.48,77.56,77.44,77.47,13420.0,71.3609,71.4346,71.3241,71.3517,13420.0
2023-02-07 11:00:00,77.48,77.89,77.43,77.84,25130.0,71.3609,71.7385,71.3149,71.6925,25130.0
2023-02-07 11:10:00,77.85,77.94,77.84,77.89,8042.0,71.7017,71.7846,71.6925,71.7385,8042.0
2023-02-07 11:20:00,77.91,77.91,77.8,77.8,12334.0,71.757,71.757,71.6557,71.6557,12334.0
2023-02-07 11:30:00,77.83,77.92,77.77,77.77,12368.0,71.6833,71.7662,71.628,71.628,12368.0
2023-02-07 11:40:00,77.77,77.8,77.58,77.6,32726.0,71.628,71.6557,71.453,71.4715,32726.0
2023-02-07 11:50:00,77.6,77.67,77.57,77.57,16990.0,71.4715,71.5359,71.4438,71.4438,16990.0
2023-02-07 12:00:00,77.58,77.68,77.55,77.61,23582.0,71.453,71.5451,71.4254,71.4807,23582.0
2023-02-07 12:10:00,77.61,77.69,77.56,77.69,13848.0,71.4807,71.5543,71.4346,71.5543,13848.0
2023-02-07 12:20:00,77.69,77.81,77.65,77.8,23434.0,71.5543,71.6649,71.5175,71.6557,23434.0
2023-02-07 12:30:00,77.83,77.89,77.68,77.73,17810.0,71.6833,71.7385,71.5451,71.5912,17810.0
2023-02-07 12:40:00,77.73,78.23,77.72,78.23,19794.0,71.5912,72.0517,71.582,72.0517,19794.0
2023-02-07 12:50:00,78.24,78.33,78.17,78.22,10326.0,72.0609,72.1438,71.9964,72.0425,10326.0
2023-02-07 13:00:00,78.25,78.3,78.19,78.24,14906.0,72.0701,72.1162,72.0149,72.0609,14906.0
2023-02-07 13:10:00,78.23,78.23,77.91,78.04,11014.0,72.0517,72.0517,71.757,71.8767,11014.0
2023-02-07 13:20:00,78.03,78.07,77.67,77.67,5706.0,71.8675,71.9043,71.5359,71.5359,5706.0
2023-02-07 13:30:00,77.61,77.61,77.37,77.49,13464.0,71.4807,71.4807,71.2596,71.3701,13464.0
2023-02-07 13:40:00,77.51,77.58,77.32,77.33,13350.0,71.3886,71.453,71.2136,71.2228,13350.0
2023-02-07 13:50:00,77.32,77.58,77.3,77.58,12648.0,71.2136,71.453,71.1951,71.453,12648.0
2023-02-07 14:00:00,77.56,77.94,77.56,77.91,11932.0,71.4346,71.7846,71.4346,71.757,11932.0
2023-02-07 14:10:00,77.92,78.0,77.91,77.93,4746.0,71.7662,71.8399,71.757,71.7754,4746.0
2023-02-07 14:20:00,77.89,77.96,77.8,77.83,11652.0,71.7385,71.803,71.6557,71.6833,11652.0
2023-02-07 14:30:00,77.8,78.0,77.8,77.95,6916.0,71.6557,71.8399,71.6557,71.7938,6916.0
2023-02-07 14:40:00,77.93,77.98,77.89,77.92,12714.0,71.7754,71.8214,71.7385,71.7662,12714.0
2023-02-07 14:50:00,77.92,78.11,77.92,78.07,14690.0,71.7662,71.9412,71.7662,71.9043,14690.0
2023-02-07 15:00:00,78.08,78.28,77.99,78.04,16810.0,71.9135,72.0977,71.8307,71.8767,16810.0
2023-02-07 15:10:00,78.05,78.15,78.03,78.13,13306.0,71.8859,71.978,71.8675,71.9596,13306.0
2023-02-07 15:20:00,78.13,78.29,78.1,78.29,25876.0,71.9596,72.107,71.932,72.107,25876.0
2023-02-07 15:30:00,78.27,78.43,78.26,78.39,22050.0,72.0885,72.2359,72.0793,72.1991,22050.0
2023-02-07 15:40:00,78.4,78.56,78.4,78.53,18902.0,72.2083,72.3556,72.2083,72.328,18902.0
2023-02-07 15:50:00,78.56,78.7,78.43,78.54,150466.0,72.3556,72.4846,72.2359,72.3372,150466.0
2023-02-08 09:30:00,77.95,77.95,77.42,77.42,28406.0,71.7938,71.7938,71.3057,71.3057,28406.0
2023-02-08 09:40:00,77.47,77.83,77.46,77.75,15740.0,71.3517,71.6833,71.3425,71.6096,15740.0
2023-02-08 09:50:00,77.74,78.0,77.72,77.89,15678.0,71.6004,71.8399,71.582,71.7385,15678.0
2023-02-08 10:00:00,77.84,77.85,77.61,77.74,56940.0,71.6925,71.7017,71.4807,71.6004,56940.0
2023-02-08 10:10:00,77.71,77.87,77.67,77.81,27526.0,71.5728,71.7201,71.5359,71.6649,27526.0
2023-02-08 10:20:00,77.86,77.93,77.77,77.86,9136.0,71.7109,71.7754,71.628,71.7109,9136.0
2023-02-08 10:30:00,77.92,77.92,77.73,77.73,9746.0,71.7662,71.7662,71.5912,71.5912,9746.0
2023-02-08 10:40:00,77.76,77.76,77.49,77.5,20116.0,71.6188,71.6188,71.3701,71.3793,20116.0
2023-02-08 10:50:00,77.53,77.55,77.31,77.39,10900.0,71.407,71.4254,71.2044,71.278,10900.0
2023-02-08 11:00:00,77.33,77.45,77.25,77.3,24916.0,71.2228,71.3333,71.1491,71.1951,24916.0
2023-02-08 11:10:00,77.3,77.45,77.26,77.44,15878.0,71.1951,71.3333,71.1583,71.3241,15878.0
2023-02-08 11:20:00,77.49,77.49,77.16,77.24,9768.0,71.3701,71.3701,71.0662,71.1399,9768.0
2023-02-08 11:30:00,77.18,77.26,77.13,77.15,8300.0,71.0846,71.1583,71.0386,71.057,8300.0
2023-02-08 11:40:00,77.14,77.14,76.92,77.04,19188.0,71.0478,71.0478,70.8452,70.9557,19188.0
2023-02-08 11:50:00,77.06,77.25,77.03,77.22,8864.0,70.9741,71.1491,70.9465,71.1215,8864.0
2023-02-08 12:00:00,77.23,77.23,77.08,77.13,7000.0,71.1307,71.1307,70.9925,71.0386,7000.0
2023-02-08 12:10:00,77.08,77.08,76.85,76.98,16680.0,70.9925,70.9925,70.7807,70.9004,16680.0
2023-02-08 12:20:00,77.03,77.06,76.83,76.89,12258.0,70.9465,70.9741,70.7623,70.8175,12258.0
2023-02-08 12:30:00,76.88,77.0,76.69,76.72,66194.0,70.8083,70.9188,70.6333,70.6609,66194.0
2023-02-08 12:40:00,76.74,77.23,76.69,77.23,141564.0,70.6794,71.1307,70.6333,71.1307,141564.0
2023-02-08 12:50:00,77.24,77.24,77.14,77.22,8876.0,71.1399,71.1399,71.0478,71.1215,8876.0
2023-02-08 13:00:00,77.25,77.33,77.21,77.28,11978.0,71.1491,71.2228,71.1123,71.1767,11978.0
2023-02-08 13:10:00,77.27,77.35,77.21,77.3,21418.0,71.1675,71.2412,71.1123,71.1951,21418.0
2023-02-08 13:20:00,77.33,77.39,77.29,77.31,13828.0,71.2228,71.278,71.1859,71.2044,13828.0
2023-02-08 13:30:00,77.27,77.37,77.18,77.32,22050.0,71.1675,71.2596,71.0846,71.2136,22050.0
2023-02-08 13:40:00,77.3,77.34,77.22,77.28,26400.0,71.1951,71.232,71.1215,71.1767,26400.0
2023-02-08 13:50:00,77.27,77.35,77.26,77.29,12652.0,71.1675,71.2412,71.1583,71.1859,12652.0
2023-02-08 14:00:00,77.27,77.27,77.07,77.1,19168.0,71.1675,71.1675,70.9833,71.0109,19168.0
2023-02-08 14:10:00,77.1,77.33,77.1,77.29,19778.0,71.0109,71.2228,71.0109,71.1859,19778.0
2023-02-08 14:20:00,77.27,77.28,77.12,77.12,16190.0,71.1675,71.1767,71.0294,71.0294,16190.0
2023-02-08 14:30:00,77.12,77.17,77.05,77.14,19314.0,71.0294,71.0754,70.9649,71.0478,19314.0
2023-02-08 14:40:00,77.16,77.17,76.97,77.03,23318.0,71.0662,71.0754,70.8912,70.9465,23318.0
2023-02-08 14:50:00,77.01,77.22,77.01,77.22,19724.0,70.928,71.1215,70.928,71.1215,19724.0
2023-02-08 15:00:00,77.19,77.2,76.99,77.08,22176.0,71.0938,71.103,70.9096,70.9925,22176.0
2023-02-08 15:10:00,77.08,77.08,76.83,76.83,22032.0,70.9925,70.9925,70.7623,70.7623,22032.0
2023-02-08 15:20:00,76.84,76.95,76.83,76.86,26976.0,70.7715,70.8728,70.7623,70.7899,26976.0
2023-02-08 15:30:00,76.84,76.99,76.79,76.98,20568.0,70.7715,70.9096,70.7254,70.9004,20568.0
2023-02-08 15:40:00,76.97,77.06,76.86,76.99,50124.0,70.8912,70.9741,70.7899,70.9096,50124.0
2023-02-08 15:50:00,76.98,77.26,76.95,77.25,274122.0,70.9004,71.1583,70.8728,71.1491,274122.0
2023-02-09 09:30:00,77.45,78.07,77.45,77.95,56000.0,71.3333,71.9043,71.3333,71.7938,56000.0
2023-02-09 09:40:00,77.92,77.92,77.61,77.72,34002.0,71.7662,71.7662,71.4807,71.582,34002.0
2023-02-09 09:50:00,77.78,77.8,77.39,77.44,25786.0,71.6372,71.6557,71.278,71.3241,25786.0
2023-02-09 10:00:00,77.44,77.44,77.26,77.39,20698.0,71.3241,71.3241,71.1583,71.278,20698.0
2023-02-09 10:10:00,77.35,77.42,76.99,77.18,18430.0,71.2412,71.3057,70.9096,71.0846,18430.0
2023-02-09 10:20:00,77.22,77.22,77.04,77.11,12920.0,71.1215,71.1215,70.9557,71.0201,12920.0
2023-02-09 10:30:00,77.16,77.36,77.14,77.24,17682.0,71.0662,71.2504,71.0478,71.1399,17682.0
2023-02-09 10:40:00,77.2,77.31,77.16,77.31,17000.0,71.103,71.2044,71.0662,71.2044,17000.0
2023-02-09 10:50:00,77.31,77.46,77.29,77.33,25002.0,71.2044,71.3425,71.1859,71.2228,25002.0
2023-02-09 11:00:00,77.34,77.5,77.34,77.38,27374.0,71.232,71.3793,71.232,71.2688,27374.0
2023-02-09 11:10:00,77.38,77.53,77.33,77.5,57622.0,71.2688,71.407,71.2228,71.3793,57622.0
2023-02-09 11:20:00,77.5,77.61,77.48,77.6,61956.0,71.3793,71.4807,71.3609,71.4715,61956.0
2023-02-09 11:30:00,77.57,77.63,77.49,77.63,38894.0,71.4438,71.4991,71.3701,71.4991,38894.0
2023-02-09 11:40:00,77.64,77.64,77.39,77.4,38832.0,71.5083,71.5083,71.278,71.2872,38832.0
2023-02-09 11:50:00,77.41,77.52,77.31,77.31,40360.0,71.2965,71.3978,71.2044,71.2044,40360.0
2023-02-09 12:00:00,77.4,77.51,77.35,77.36,16144.0,71.2872,71.3886,71.2412,71.2504,16144.0
2023-02-09 12:10:00,77.36,77.52,77.35,77.49,23964.0,71.2504,71.3978,71.2412,71.3701,23964.0
2023-02-09 12:20:00,77.5,77.58,77.4,77.43,53488.0,71.3793,71.453,71.2872,71.3149,53488.0
2023-02-09 12:30:00,77.41,77.41,77.21,77.24,22226.0,71.2965,71.2965,71.1123,71.1399,22226.0
2023-02-09 12:40:00,77.22,77.29,77.1,77.1,66668.0,71.1215,71.1859,71.0109,71.0109,66668.0
2023-02-09 12:50:00,77.08,77.1,76.97,76.97,13878.0,70.9925,71.0109,70.8912,70.8912,13878.0
2023-02-09 13:00:00,76.97,77.0,76.81,76.88,40516.0,70.8912,70.9188,70.7438,70.8083,40516.0
2023-02-09 13:10:00,76.88,76.97,76.83,76.89,30524.0,70.8083,70.8912,70.7623,70.8175,30524.0
2023-02-09 13:20:00,76.87,77.07,76.84,77.01,42948.0,70.7991,70.9833,70.7715,70.928,42948.0
2023-02-09 13:30:00,77.0,77.06,76.82,76.83,17210.0,70.9188,70.9741,70.7531,70.7623,17210.0
2023-02-09 13:40:00,76.83,76.85,76.71,76.85,30376.0,70.7623,70.7807,70.6517,70.7807,30376.0
2023-02-09 13:50:00,76.88,76.91,76.81,76.83,13330.0,70.8083,70.8359,70.7438,70.7623,13330.0
2023-02-09 14:00:00,76.83,76.92,76.8,76.9,18478.0,70.7623,70.8452,70.7346,70.8267,18478.0
2023-02-09 14:10:00,76.91,76.91,76.69,76.74,16414.0,70.8359,70.8359,70.6333,70.6794,16414.0
2023-02-09 14:20:00,76.74,76.85,76.74,76.78,15566.0,70.6794,70.7807,70.6794,70.7162,15566.0
2023-02-09 14:30:00,76.81,76.99,76.8,76.97,44042.0,70.7438,70.9096,70.7346,70.8912,44042.0
2023-02-09 14:40:00,77.0,77.15,76.98,77.15,15200.0,70.9188,71.057,70.9004,71.057,15200.0
2023-02-09 14:50:00,77.14,77.14,76.94,77.04,28182.0,71.0478,71.0478,70.8636,70.9557,28182.0
2023-02-09 15:00:00,77.04,77.04,76.81,76.89,22038.0,70.9557,70.9557,70.7438,70.8175,22038.0
2023-02-09 15:10:00,76.9,76.9,76.58,76.58,23234.0,70.8267,70.8267,70.532,70.532,23234.0
2023-02-09 15:20:00,76.57,76.64,76.45,76.49,26126.0,70.5228,70.5873,70.4123,70.4491,26126.0
2023-02-09 15:30:00,76.48,76.57,76.39,76.55,34872.0,70.4399,70.5228,70.357,70.5044,34872.0
2023-02-09 15:40:00,76.54,76.74,76.49,76.6,46866.0,70.4952,70.6794,70.4491,70.5504,46866.0
2023-02-09 15:50:00,76.64,76.77,76.31,76.39,317414.0,70.5873,70.707,70.2833,70.357,317414.0
2023-02-10 09:30:00,76.64,76.77,76.42,76.75,21278.0,70.5873,70.707,70.3846,70.6886,21278.0
2023-02-10 09:40:00,76.77,77.17,76.67,77.14,15586.0,70.707,71.0754,70.6149,71.0478,15586.0
2023-02-10 09:50:00,77.21,77.61,77.17,77.61,17632.0,71.1123,71.4807,71.0754,71.4807,17632.0
2023-02-10 10:00:00,77.55,77.62,77.42,77.52,26488.0,71.4254,71.4899,71.3057,71.3978,26488.0
2023-02-10 10:10:00,77.57,77.98,77.57,77.97,37848.0,71.4438,71.8214,71.4438,71.8122,37848.0
2023-02-10 10:20:00,78.02,78.22,78.01,78.19,40898.0,71.8583,72.0425,71.8491,72.0149,40898.0
2023-02-10 10:30:00,78.18,78.25,77.88,78.0,20102.0,72.0056,72.0701,71.7293,71.8399,20102.0
2023-02-10 10:40:00,77.99,78.09,77.72,77.85,25936.0,71.8307,71.9228,71.582,71.7017,25936.0
2023-02-10 10:50:00,77.76,77.89,77.75,77.89,21658.0,71.6188,71.7385,71.6096,71.7385,21658.0
2023-02-10 11:00:00,77.92,78.03,77.89,77.99,21704.0,71.7662,71.8675,71.7385,71.8307,21704.0
2023-02-10 11:10:00,77.98,78.06,77.95,78.05,10282.0,71.8214,71.8951,71.7938,71.8859,10282.0
2023-02-10 11:20:00,78.03,78.17,77.98,78.02,15096.0,71.8675,71.9964,71.8214,71.8583,15096.0
2023-02-10 11:30:00,78.03,78.12,77.96,78.07,15744.0,71.8675,71.9504,71.803,71.9043,15744.0
2023-02-10 11:40:00,78.05,78.2,78.03,78.13,11852.0,71.8859,72.0241,71.8675,71.9596,11852.0
2023-02-10 11:50:00,78.11,78.3,78.11,78.27,18124.0,71.9412,72.1162,71.9412,72.0885,18124.0
2023-02-10 12:00:00,78.29,78.32,78.09,78.19,19306.0,72.107,72.1346,71.9228,72.0149,19306.0
2023-02-10 12:10:00,78.18,78.18,78.0,78.16,13782.0,72.0056,72.0056,71.8399,71.9872,13782.0
2023-02-10 12:20:00,78.16,78.28,78.14,78.27,13582.0,71.9872,72.0977,71.9688,72.0885,13582.0
2023-02-10 12:30:00,78.3,78.52,78.29,78.29,25098.0,72.1162,72.3188,72.107,72.107,25098.0
2023-02-10 12:40:00,78.28,78.3,78.17,78.23,10772.0,72.0977,72.1162,71.9964,72.0517,10772.0
2023-02-10 12:50:00,78.21,78.33,78.19,78.31,10466.0,72.0333,72.1438,72.0149,72.1254,10466.0
2023-02-10 13:00:00,78.33,78.33,78.17,78.19,14242.0,72.1438,72.1438,71.9964,72.0149,14242.0
2023-02-10 13:10:00,78.2,78.38,78.2,78.38,21078.0,72.0241,72.1898,72.0241,72.1898,21078.0
2023-02-10 13:20:00,78.41,78.42,78.12,78.12,13714.0,72.2175,72.2267,71.9504,71.9504,13714.0
2023-02-10 13:30:00,78.11,78.17,78.07,78.12,29122.0,71.9412,71.9964,71.9043,71.9504,29122.0
2023-02-10 13:40:00,78.09,78.09,77.97,78.03,22390.0,71.9228,71.9228,71.8122,71.8675,22390.0
2023-02-10 13:50:00,78.0,78.0,77.82,77.82,19318.0,71.8399,71.8399,71.6741,71.6741,19318.0
2023-02-10 14:00:00,77.81,77.91,77.72,77.91,15588.0,71.6649,71.757,71.582,71.757,15588.0
2023-02-10 14:10:00,77.94,77.94,77.84,77.91,31816.0,71.7846,71.7846,71.6925,71.757,31816.0
2023-02-10 14:20:00,77.91,78.05,77.9,77.96,53166.0,71.757,71.8859,71.7478,71.803,53166.0
2023-02-10 14:30:00,78.02,78.16,77.96,78.11,18230.0,71.8583,71.9872,71.803,71.9412,18230.0
2023-02-10 14:40:00,78.11,78.22,78.07,78.19,22840.0,71.9412,72.0425,71.9043,72.0149,22840.0
2023-02-10 14:50:00,78.18,78.33,78.14,78.28,25012.0,72.0056,72.1438,71.9688,72.0977,25012.0
2023-02-10 15:00:00,78.3,78.42,78.3,78.38,32306.0,72.1162,72.2267,72.1162,72.1898,32306.0
2023-02-10 15:10:00,78.35,78.35,78.24,78.31,26894.0,72.1622,72.1622,72.0609,72.1254,26894.0
2023-02-10 15:20:00,78.3,78.3,78.11,78.2,56332.0,72.1162,72.1162,71.9412,72.0241,56332.0
2023-02-10 15:30:00,78.22,78.37,78.2,78.36,70540.0,72.0425,72.1806,72.0241,72.1714,70540.0
2023-02-10 15:40:00,78.33,78.5,78.32,78.48,47452.0,72.1438,72.3004,72.1346,72.282,47452.0
2023-02-10 15:50:00,78.49,78.61,78.41,78.56,222116.0,72.2912,72.4017,72.2175,72.3556,222116.0
2023-02-13 09:30:00,78.67,78.96,78.64,78.91,18628.0,72.4569,72.724,72.4293,72.678,18628.0
2023-02-13 09:40:00,78.75,78.86,78.61,78.7,8148.0,72.5306,72.6319,72.4017,72.4846,8148.0
2023-02-13 09:50:00,78.74,78.8,78.65,78.65,10026.0,72.5214,72.5767,72.4385,72.4385,10026.0
2023-02-13 10:00:00,78.65,78.83,78.63,78.83,19998.0,72.4385,72.6043,72.4201,72.6043,19998.0
2023-02-13 10:10:00,78.83,78.97,78.8,78.9,8562.0,72.6043,72.7333,72.5767,72.6688,8562.0
2023-02-13 10:20:00,78.92,79.04,78.86,79.01,12194.0,72.6872,72.7977,72.6319,72.7701,12194.0
2023-02-13 10:30:00,79.02,79.07,78.95,79.04,10730.0,72.7793,72.8254,72.7148,72.7977,10730.0
2023-02-13 10:40:00,79.04,79.19,78.99,79.08,11620.0,72.7977,72.9359,72.7517,72.8346,11620.0
2023-02-13 10:50:00,79.08,79.2,79.07,79.11,9410.0,72.8346,72.9451,72.8254,72.8622,9410.0
2023-02-13 11:00:00,79.04,79.08,78.98,79.04,9422.0,72.7977,72.8346,72.7425,72.7977,9422.0
2023-02-13 11:10:00,79.04,79.06,78.92,78.98,10186.0,72.7977,72.8161,72.6872,72.7425,10186.0
2023-02-13 11:20:00,78.97,79.03,78.92,79.03,8466.0,72.7333,72.7885,72.6872,72.7885,8466.0
2023-02-13 11:30:00,79.04,79.04,78.92,78.95,9976.0,72.7977,72.7977,72.6872,72.7148,9976.0
2023-02-13 11:40:00,78.94,79.05,78.92,78.96,6678.0,72.7056,72.8069,72.6872,72.724,6678.0
2023-02-13 11:50:00,78.99,78.99,78.86,78.88,14690.0,72.7517,72.7517,72.6319,72.6504,14690.0
2023-02-13 12:00:00,78.85,78.87,78.71,78.82,17136.0,72.6227,72.6412,72.4938,72.5951,17136.0
2023-02-13 12:10:00,78.78,78.78,78.54,78.57,16316.0,72.5583,72.5583,72.3372,72.3648,16316.0
2023-02-13 12:20:00,78.6,78.75,78.58,78.71,10848.0,72.3925,72.5306,72.3741,72.4938,10848.0
2023-02-13 12:30:00,78.73,78.86,78.73,78.79,11646.0,72.5122,72.6319,72.5122,72.5675,11646.0
2023-02-13 12:40:00,78.8,78.84,78.76,78.81,7630.0,72.5767,72.6135,72.5398,72.5859,7630.0
2023-02-13 12:50:00,78.8,78.86,78.77,78.81,9758.0,72.5767,72.6319,72.549,72.5859,9758.0
2023-02-13 13:00:00,78.8,78.85,78.71,78.74,10284.0,72.5767,72.6227,72.4938,72.5214,10284.0
2023-02-13 13:10:00,78.75,78.76,78.7,78.73,5586.0,72.5306,72.5398,72.4846,72.5122,5586.0
2023-02-13 13:20:00,78.78,78.82,78.76,78.77,10552.0,72.5583,72.5951,72.5398,72.549,10552.0
2023-02-13 13:30:00,78.77,78.89,78.77,78.86,14516.0,72.549,72.6596,72.549,72.6319,14516.0
2023-02-13 13:40:00,78.85,78.98,78.83,78.97,10522.0,72.6227,72.7425,72.6043,72.7333,10522.0
2023-02-13 13:50:00,78.96,78.97,78.86,78.89,11582.0,72.724,72.7333,72.6319,72.6596,11582.0
2023-02-13 14:00:00,78.9,78.91,78.82,78.85,9076.0,72.6688,72.678,72.5951,72.6227,9076.0
2023-02-13 14:10:00,78.84,78.92,78.82,78.91,17750.0,72.6135,72.6872,72.5951,72.678,17750.0
2023-02-13 14:20:00,78.91,78.91,78.72,78.73,7332.0,72.678,72.678,72.503,72.5122,7332.0
2023-02-13 14:30:00,78.75,78.77,78.68,78.71,12190.0,72.5306,72.549,72.4662,72.4938,12190.0
2023-02-13 14:40:00,78.71,78.79,78.66,78.7,10752.0,72.4938,72.5675,72.4477,72.4846,10752.0
2023-02-13 14:50:00,78.68,78.76,78.68,78.7,17378.0,72.4662,72.5398,72.4662,72.4846,17378.0
2023-02-13 15:00:00,78.7,78.72,78.61,78.71,21022.0,72.4846,72.503,72.4017,72.4938,21022.0
2023-02-13 15:10:00,78.7,78.7,78.58,78.67,15210.0,72.4846,72.4846,72.3741,72.4569,15210.0
2023-02-13 15:20:00,78.67,78.84,78.66,78.78,16910.0,72.4569,72.6135,72.4477,72.5583,16910.0
2023-02-13 15:30:00,78.83,78.95,78.8,78.92,19796.0,72.6043,72.7148,72.5767,72.6872,19796.0
2023-02-13 15:40:00,78.91,78.92,78.67,78.74,34746.0,72.678,72.6872,72.4569,72.5214,34746.0
2023-02-13 15:50:00,78.78,78.92,78.74,78.89,146318.0,72.5583,72.6872,72.5214,72.6596,146318.0
2023-02-14 09:30:00,78.8,78.8,78.46,78.47,19644.0,72.5767,72.5767,72.2635,72.2727,19644.0
2023-02-14 09:40:00,78.5,78.67,78.47,78.51,13482.0,72.3004,72.4569,72.2727,72.3096,13482.0
2023-02-14 09:50:00,78.52,78.96,78.51,78.87,7974.0,72.3188,72.724,72.3096,72.6412,7974.0
2023-02-14 10:00:00,78.83,79.06,78.74,78.97,7564.0,72.6043,72.8161,72.5214,72.7333,7564.0
2023-02-14 10:10:00,78.96,79.39,78.96,79.26,25562.0,72.724,73.1201,72.724,73.0004,25562.0
2023-02-14 10:20:00,79.24,79.26,78.95,78.95,9070.0,72.9819,73.0004,72.7148,72.7148,9070.0
2023-02-14 10:30:00,78.85,78.94,78.58,78.58,13116.0,72.6227,72.7056,72.3741,72.3741,13116.0
2023-02-14 10:40:00,78.56,78.74,78.54,78.67,6324.0,72.3556,72.5214,72.3372,72.4569,6324.0
2023-02-14 10:50:00,78.63,78.7,78.52,78.64,9628.0,72.4201,72.4846,72.3188,72.4293,9628.0
2023-02-14 11:00:00,78.66,78.94,78.66,78.86,9702.0,72.4477,72.7056,72.4477,72.6319,9702.0
2023-02-14 11:10:00,78.84,78.91,78.75,78.91,7926.0,72.6135,72.678,72.5306,72.678,7926.0
2023-02-14 11:20:00,78.89,78.92,78.47,78.47,13000.0,72.6596,72.6872,72.2727,72.2727,13000.0
2023-02-14 11:30:00,78.44,78.47,78.24,78.32,41638.0,72.2451,72.2727,72.0609,72.1346,41638.0
2023-02-14 11:40:00,78.37,78.44,78.32,78.44,11036.0,72.1806,72.2451,72.1346,72.2451,11036.0
2023-02-14 11:50:00,78.42,78.44,78.26,78.34,16256.0,72.2267,72.2451,72.0793,72.153,16256.0
2023-02-14 12:00:00,78.32,78.42,78.31,78.42,13058.0,72.1346,72.2267,72.1254,72.2267,13058.0
2023-02-14 12:10:00,78.42,78.5,78.37,78.42,30596.0,72.2267,72.3004,72.1806,72.2267,30596.0
2023-02-14 12:20:00,78.42,78.48,78.27,78.28,15068.0,72.2267,72.282,72.0885,72.0977,15068.0
2023-02-14 12:30:00,78.28,78.41,78.21,78.22,20436.0,72.0977,72.2175,72.0333,72.0425,20436.0
2023-02-14 12:40:00,78.3,78.48,78.28,78.47,3358.0,72.1162,72.282,72.0977,72.2727,3358.0
2023-02-14 12:50:00,78.47,78.55,78.42,78.55,9102.0,72.2727,72.3464,72.2267,72.3464,9102.0
2023-02-14 13:00:00,78.58,78.77,78.58,78.75,7704.0,72.3741,72.549,72.3741,72.5306,7704.0
2023-02-14 13:10:00,78.71,78.92,78.71,78.92,6172.0,72.4938,72.6872,72.4938,72.6872,6172.0
2023-02-14 13:20:00,78.89,78.9,78.73,78.73,6308.0,72.6596,72.6688,72.5122,72.5122,6308.0
2023-02-14 13:30:00,78.75,78.83,78.74,78.82,7118.0,72.5306,72.6043,72.5214,72.5951,7118.0
2023-02-14 13:40:00,78.82,78.84,78.74,78.84,3844.0,72.5951,72.6135,72.5214,72.6135,3844.0
2023-02-14 13:50:00,78.86,78.96,78.82,78.89,6300.0,72.6319,72.724,72.5951,72.6596,6300.0
2023-02-14 14:00:00,78.92,78.96,78.78,78.82,8260.0,72.6872,72.724,72.5583,72.5951,8260.0
2023-02-14 14:10:00,78.82,78.97,78.79,78.97,6268.0,72.5951,72.7333,72.5675,72.7333,6268.0
2023-02-14 14:20:00,78.95,78.99,78.88,78.95,6788.0,72.7148,72.7517,72.6504,72.7148,6788.0
2023-02-14 14:30:00,78.97,79.04,78.97,78.98,25184.0,72.7333,72.7977,72.7333,72.7425,25184.0
2023-02-14 14:40:00,79.0,79.02,78.85,78.86,13480.0,72.7609,72.7793,72.6227,72.6319,13480.0
2023-02-14 14:50:00,78.89,78.89,78.79,78.8,14566.0,72.6596,72.6596,72.5675,72.5767,14566.0
2023-02-14 15:00:00,78.8,78.84,78.65,78.73,26978.0,72.5767,72.6135,72.4385,72.5122,26978.0
2023-02-14 15:10:00,78.71,78.76,78.58,78.6,29464.0,72.4938,72.5398,72.3741,72.3925,29464.0
2023-02-14 15:20:00,78.61,78.66,78.5,78.58,22800.0,72.4017,72.4477,72.3004,72.3741,22800.0
2023-02-14 15:30:00,78.58,78.58,78.42,78.5,53350.0,72.3741,72.3741,72.2267,72.3004,53350.0
2023-02-14 15:40:00,78.51,78.58,78.46,78.47,48000.0,72.3096,72.3741,72.2635,72.2727,48000.0
2023-02-14 15:50:00,78.47,78.55,78.34,78.42,164766.0,72.2727,72.3464,72.153,72.2267,164766.0
2023-02-15 09:30:00,78.03,78.04,77.89,78.03,27958.0,71.8675,71.8767,71.7385,71.8675,27958.0
2023-02-15 09:40:00,78.1,78.35,77.98,78.06,16928.0,71.932,72.1622,71.8214,71.8951,16928.0
2023-02-15 09:50:00,78.07,78.57,78.07,78.57,94420.0,71.9043,72.3648,71.9043,72.3648,94420.0
2023-02-15 10:00:00,78.47,78.51,78.17,78.32,26892.0,72.2727,72.3096,71.9964,72.1346,26892.0
2023-02-15 10:10:00,78.3,78.36,78.13,78.22,25614.0,72.1162,72.1714,71.9596,72.0425,25614.0
2023-02-15 10:20:00,78.27,78.29,78.0,78.05,13940.0,72.0885,72.107,71.8399,71.8859,13940.0
2023-02-15 10:30:00,78.07,78.26,78.07,78.16,14564.0,71.9043,72.0793,71.9043,71.9872,14564.0
2023-02-15 10:40:00,78.14,78.14,77.96,78.04,13938.0,71.9688,71.9688,71.803,71.8767,13938.0
2023-02-15 10:50:00,78.04,78.11,77.94,77.94,14756.0,71.8767,71.9412,71.7846,71.7846,14756.0
2023-02-15 11:00:00,77.93,78.04,77.86,78.03,9456.0,71.7754,71.8767,71.7109,71.8675,9456.0
2023-02-15 11:10:00,78.03,78.1,78.01,78.1,20904.0,71.8675,71.932,71.8491,71.932,20904.0
2023-02-15 11:20:00,78.17,78.29,78.14,78.28,12180.0,71.9964,72.107,71.9688,72.0977,12180.0
2023-02-15 11:30:00,78.28,78.29,78.11,78.22,9392.0,72.0977,72.107,71.9412,72.0425,9392.0
2023-02-15 11:40:00,78.25,78.28,78.19,78.19,10514.0,72.0701,72.0977,72.0149,72.0149,10514.0
2023-02-15 11:50:00,78.22,78.32,78.19,78.27,13290.0,72.0425,72.1346,72.0149,72.0885,13290.0
2023-02-15 12:00:00,78.25,78.28,78.19,78.26,26360.0,72.0701,72.0977,72.0149,72.0793,26360.0
2023-02-15 12:10:00,78.26,78.29,78.18,78.19,12596.0,72.0793,72.107,72.0056,72.0149,12596.0
2023-02-15 12:20:00,78.17,78.22,78.14,78.17,13940.0,71.9964,72.0425,71.9688,71.9964,13940.0
2023-02-15 12:30:00,78.16,78.23,78.11,78.19,17836.0,71.9872,72.0517,71.9412,72.0149,17836.0
2023-02-15 12:40:00,78.18,78.3,78.16,78.29,21500.0,72.0056,72.1162,71.9872,72.107,21500.0
2023-02-15 12:50:00,78.29,78.33,78.27,78.31,21336.0,72.107,72.1438,72.0885,72.1254,21336.0
2023-02-15 13:00:00,78.31,78.38,78.3,78.38,17378.0,72.1254,72.1898,72.1162,72.1898,17378.0
2023-02-15 13:10:00,78.37,78.46,78.35,78.46,13044.0,72.1806,72.2635,72.1622,72.2635,13044.0
2023-02-15 13:20:00,78.44,78.59,78.41,78.58,23842.0,72.2451,72.3833,72.2175,72.3741,23842.0
2023-02-15 13:30:00,78.58,78.64,78.56,78.61,53854.0,72.3741,72.4293,72.3556,72.4017,53854.0
2023-02-15 13:40:00,78.63,78.81,78.61,78.81,29458.0,72.4201,72.5859,72.4017,72.5859,29458.0
2023-02-15 13:50:00,78.82,78.88,78.77,78.86,21868.0,72.5951,72.6504,72.549,72.6319,21868.0
2023-02-15 14:00:00,78.85,78.87,78.79,78.86,35026.0,72.6227,72.6412,72.5675,72.6319,35026.0
2023-02-15 14:10:00,78.84,78.94,78.81,78.91,24300.0,72.6135,72.7056,72.5859,72.678,24300.0
2023-02-15 14:20:00,78.89,78.89,78.78,78.83,16314.0,72.6596,72.6596,72.5583,72.6043,16314.0
2023-02-15 14:30:00,78.83,78.92,78.82,78.86,18306.0,72.6043,72.6872,72.5951,72.6319,18306.0
2023-02-15 14:40:00,78.86,79.02,78.86,79.01,19520.0,72.6319,72.7793,72.6319,72.7701,19520.0
2023-02-15 14:50:00,79.02,79.04,78.8,78.84,26056.0,72.7793,72.7977,72.5767,72.6135,26056.0
2023-02-15 15:00:00,78.85,78.97,78.85,78.97,16312.0,72.6227,72.7333,72.6227,72.7333,16312.0
2023-02-15 15:10:00,78.95,78.95,78.87,78.87,16088.0,72.7148,72.7148,72.6412,72.6412,16088.0
2023-02-15 15:20:00,78.89,78.94,78.86,78.92,21652.0,72.6596,72.7056,72.6319,72.6872,21652.0
2023-02-15 15:30:00,78.93,79.09,78.92,79.09,37110.0,72.6964,72.8438,72.6872,72.8438,37110.0
2023-02-15 15:40:00,79.11,79.16,79.07,79.16,68894.0,72.8622,72.9082,72.8254,72.9082,68894.0
2023-02-15 15:50:00,79.16,79.29,79.13,79.2,319658.0,72.9082,73.028,72.8806,72.9451,319658.0
2023-02-16 09:30:00,78.19,78.3,77.93,78.13,27504.0,72.0149,72.1162,71.7754,71.9596,27504.0
2023-02-16 09:40:00,78.11,78.13,77.74,77.88,15986.0,71.9412,71.9596,71.6004,71.7293,15986.0
2023-02-16 09:50:00,77.86,78.07,77.54,77.6,12630.0,71.7109,71.9043,71.4162,71.4715,12630.0
2023-02-16 10:00:00,77.54,77.99,77.54,77.83,21944.0,71.4162,71.8307,71.4162,71.6833,21944.0
2023-02-16 10:10:00,77.83,78.2,77.83,78.17,45686.0,71.6833,72.0241,71.6833,71.9964,45686.0
2023-02-16 10:20:00,78.19,78.23,78.07,78.17,24698.0,72.0149,72.0517,71.9043,71.9964,24698.0
2023-02-16 10:30:00,78.19,78.25,78.11,78.25,143120.0,72.0149,72.0701,71.9412,72.0701,143120.0
2023-02-16 10:40:00,78.2,78.43,78.17,78.25,62944.0,72.0241,72.2359,71.9964,72.0701,62944.0
2023-02-16 10:50:00,78.21,78.3,78.1,78.3,18252.0,72.0333,72.1162,71.932,72.1162,18252.0
2023-02-16 11:00:00,78.31,78.36,78.11,78.28,17330.0,72.1254,72.1714,71.9412,72.0977,17330.0
2023-02-16 11:10:00,78.25,78.44,78.23,78.44,21748.0,72.0701,72.2451,72.0517,72.2451,21748.0
2023-02-16 11:20:00,78.44,78.63,78.35,78.59,47682.0,72.2451,72.4201,72.1622,72.3833,47682.0
2023-02-16 11:30:00,78.61,78.66,78.55,78.64,13932.0,72.4017,72.4477,72.3464,72.4293,13932.0
2023-02-16 11:40:00,78.68,78.68,78.5,78.5,18198.0,72.4662,72.4662,72.3004,72.3004,18198.0
2023-02-16 11:50:00,78.52,78.74,78.52,78.74,27098.0,72.3188,72.5214,72.3188,72.5214,27098.0
2023-02-16 12:00:00,78.72,78.86,78.72,78.83,11680.0,72.503,72.6319,72.503,72.6043,11680.0
2023-02-16 12:10:00,78.83,78.94,78.83,78.85,12998.0,72.6043,72.7056,72.6043,72.6227,12998.0
2023-02-16 12:20:00,78.81,78.99,78.81,78.9,13394.0,72.5859,72.7517,72.5859,72.6688,13394.0
2023-02-16 12:30:00,78.89,78.98,78.82,78.96,18274.0,72.6596,72.7425,72.5951,72.724,18274.0
2023-02-16 12:40:00,78.97,79.07,78.93,79.07,11024.0,72.7333,72.8254,72.6964,72.8254,11024.0
2023-02-16 12:50:00,79.02,79.04,78.91,78.94,18614.0,72.7793,72.7977,72.678,72.7056,18614.0
2023-02-16 13:00:00,78.95,79.01,78.92,78.95,16192.0,72.7148,72.7701,72.6872,72.7148,16192.0
2023-02-16 13:10:00,78.92,78.92,78.8,78.8,12564.0,72.6872,72.6872,72.5767,72.5767,12564.0
2023-02-16 13:20:00,78.8,78.81,78.74,78.76,12436.0,72.5767,72.5859,72.5214,72.5398,12436.0
2023-02-16 13:30:00,78.76,78.93,78.73,78.88,16376.0,72.5398,72.6964,72.5122,72.6504,16376.0
2023-02-16 13:40:00,78.85,78.86,78.74,78.78,15428.0,72.6227,72.6319,72.5214,72.5583,15428.0
2023-02-16 13:50:00,78.79,78.86,78.76,78.86,10016.0,72.5675,72.6319,72.5398,72.6319,10016.0
2023-02-16 14:00:00,78.86,78.99,78.86,78.9,10392.0,72.6319,72.7517,72.6319,72.6688,10392.0
2023-02-16 14:10:00,78.88,79.01,78.87,78.98,12670.0,72.6504,72.7701,72.6412,72.7425,12670.0
2023-02-16 14:20:00,78.99,78.99,78.94,78.97,11878.0,72.7517,72.7517,72.7056,72.7333,11878.0
2023-02-16 14:30:00,78.99,79.06,78.95,78.97,13176.0,72.7517,72.8161,72.7148,72.7333,13176.0
2023-02-16 14:40:00,78.94,78.96,78.85,78.85,14156.0,72.7056,72.724,72.6227,72.6227,14156.0
2023-02-16 14:50:00,78.87,78.97,78.85,78.86,18470.0,72.6412,72.7333,72.6227,72.6319,18470.0
2023-02-16 15:00:00,78.88,78.92,78.67,78.76,20342.0,72.6504,72.6872,72.4569,72.5398,20342.0
2023-02-16 15:10:00,78.8,78.86,78.73,78.79,59616.0,72.5767,72.6319,72.5122,72.5675,59616.0
2023-02-16 15:20:00,78.78,78.81,78.67,78.78,40598.0,72.5583,72.5859,72.4569,72.5583,40598.0
2023-02-16 15:30:00,78.78,78.94,78.67,78.89,30634.0,72.5583,72.7056,72.4569,72.6596,30634.0
2023-02-16 15:40:00,78.89,78.89,78.75,78.87,57208.0,72.6596,72.6596,72.5306,72.6412,57208.0
2023-02-16 15:50:00,78.85,79.0,78.73,78.74,211632.0,72.6227,72.7609,72.5122,72.5214,211632.0
2023-02-17 09:30:00,78.82,79.11,78.76,79.11,82102.0,72.5951,72.8622,72.5398,72.8622,82102.0
2023-02-17 09:40:00,79.13,79.27,79.08,79.08,11182.0,72.8806,73.0096,72.8346,72.8346,11182.0
2023-02-17 09:50:00,79.08,79.08,78.33,78.34,43278.0,72.8346,72.8346,72.1438,72.153,43278.0
2023-02-17 10:00:00,78.31,78.72,78.31,78.66,60656.0,72.1254,72.503,72.1254,72.4477,60656.0
2023-02-17 10:10:00,78.66,79.3,78.64,79.25,45198.0,72.4477,73.0372,72.4293,72.9911,45198.0
2023-02-17 10:20:00,79.22,79.36,79.16,79.18,34756.0,72.9635,73.0925,72.9082,72.9267,34756.0
2023-02-17 10:30:00,79.16,79.37,79.11,79.25,22994.0,72.9082,73.1017,72.8622,72.9911,22994.0
2023-02-17 10:40:00,79.24,79.24,79.13,79.16,27454.0,72.9819,72.9819,72.8806,72.9082,27454.0
2023-02-17 10:50:00,79.15,79.23,79.05,79.21,17602.0,72.899,72.9727,72.8069,72.9543,17602.0
2023-02-17 11:00:00,79.2,79.36,79.16,79.33,20314.0,72.9451,73.0925,72.9082,73.0648,20314.0
2023-02-17 11:10:00,79.34,79.47,79.32,79.45,24150.0,73.074,73.1938,73.0556,73.1753,24150.0
2023-02-17 11:20:00,79.47,79.55,79.42,79.42,29812.0,73.1938,73.2674,73.1477,73.1477,29812.0
2023-02-17 11:30:00,79.42,79.56,79.33,79.54,29426.0,73.1477,73.2767,73.0648,73.2582,29426.0
2023-02-17 11:40:00,79.58,79.61,79.47,79.54,32596.0,73.2951,73.3227,73.1938,73.2582,32596.0
2023-02-17 11:50:00,79.52,79.64,79.49,79.61,21358.0,73.2398,73.3503,73.2122,73.3227,21358.0
2023-02-17 12:00:00,79.6,79.92,79.58,79.89,25500.0,73.3135,73.6082,73.2951,73.5806,25500.0
2023-02-17 12:10:00,79.95,80.08,79.92,80.01,53972.0,73.6359,73.7556,73.6082,73.6911,53972.0
2023-02-17 12:20:00,80.02,80.14,80.01,80.11,37238.0,73.7003,73.8109,73.6911,73.7832,37238.0
2023-02-17 12:30:00,80.09,80.16,79.93,79.97,34568.0,73.7648,73.8293,73.6174,73.6543,34568.0
2023-02-17 12:40:00,79.95,79.96,79.73,79.8,29122.0,73.6359,73.6451,73.4332,73.4977,29122.0
2023-02-17 12:50:00,79.8,79.82,79.63,79.68,23764.0,73.4977,73.5161,73.3411,73.3872,23764.0
2023-02-17 13:00:00,79.68,79.7,79.57,79.64,19370.0,73.3872,73.4056,73.2859,73.3503,19370.0
2023-02-17 13:10:00,79.69,79.71,79.54,79.54,53838.0,73.3964,73.4148,73.2582,73.2582,53838.0
2023-02-17 13:20:00,79.48,79.55,79.46,79.51,19174.0,73.203,73.2674,73.1846,73.2306,19174.0
2023-02-17 13:30:00,79.53,79.53,79.38,79.39,22146.0,73.249,73.249,73.1109,73.1201,22146.0
2023-02-17 13:40:00,79.36,79.4,79.28,79.36,17014.0,73.0925,73.1293,73.0188,73.0925,17014.0
2023-02-17 13:50:00,79.36,79.5,79.27,79.5,15856.0,73.0925,73.2214,73.0096,73.2214,15856.0
2023-02-17 14:00:00,79.49,79.6,79.48,79.56,13152.0,73.2122,73.3135,73.203,73.2767,13152.0
2023-02-17 14:10:00,79.58,79.62,79.38,79.48,21780.0,73.2951,73.3319,73.1109,73.203,21780.0
2023-02-17 14:20:00,79.49,79.71,79.49,79.6,16788.0,73.2122,73.4148,73.2122,73.3135,16788.0
2023-02-17 14:30:00,79.61,79.64,79.5,79.6,18538.0,73.3227,73.3503,73.2214,73.3135,18538.0
2023-02-17 14:40:00,79.58,79.58,79.46,79.54,10416.0,73.2951,73.2951,73.1846,73.2582,10416.0
2023-02-17 14:50:00,79.55,79.6,79.5,79.57,18446.0,73.2674,73.3135,73.2214,73.2859,18446.0
2023-02-17 15:00:00,79.56,79.65,79.49,79.65,34216.0,73.2767,73.3595,73.2122,73.3595,34216.0
2023-02-17 15:10:00,79.66,79.69,79.55,79.58,16176.0,73.3688,73.3964,73.2674,73.2951,16176.0
2023-02-17 15:20:00,79.59,79.67,79.58,79.6,20498.0,73.3043,73.378,73.2951,73.3135,20498.0
2023-02-17 15:30:00,79.58,79.76,79.55,79.6,44756.0,73.2951,73.4609,73.2674,73.3135,44756.0
2023-02-17 15:40:00,79.59,79.64,79.33,79.34,81834.0,73.3043,73.3503,73.0648,73.074,81834.0
2023-02-17 15:50:00,79.34,79.41,79.2,79.25,458548.0,73.074,73.1385,72.9451,72.9911,458548.0
2023-02-21 09:30:00,78.74,78.74,78.26,78.38,49476.0,72.5214,72.5214,72.0793,72.1898,49476.0
2023-02-21 09:40:00,78.34,78.34,77.9,78.18,30360.0,72.153,72.153,71.7478,72.0056,30360.0
2023-02-21 09:50:00,78.18,78.39,78.18,78.27,30600.0,72.0056,72.1991,72.0056,72.0885,30600.0
2023-02-21 10:00:00,78.25,78.64,78.14,78.54,27964.0,72.0701,72.4293,71.9688,72.3372,27964.0
2023-02-21 10:10:00,78.51,78.58,78.37,78.37,13100.0,72.3096,72.3741,72.1806,72.1806,13100.0
2023-02-21 10:20:00,78.37,78.44,78.24,78.42,33806.0,72.1806,72.2451,72.0609,72.2267,33806.0
2023-02-21 10:30:00,78.37,78.42,78.3,78.41,9882.0,72.1806,72.2267,72.1162,72.2175,9882.0
2023-02-21 10:40:00,78.41,78.59,78.35,78.35,10376.0,72.2175,72.3833,72.1622,72.1622,10376.0
2023-02-21 10:50:00,78.28,78.3,78.1,78.1,16538.0,72.0977,72.1162,71.932,71.932,16538.0
2023-02-21 11:00:00,78.03,78.11,78.03,78.08,20238.0,71.8675,71.9412,71.8675,71.9135,20238.0
2023-02-21 11:10:00,78.06,78.16,78.03,78.1,11774.0,71.8951,71.9872,71.8675,71.932,11774.0
2023-02-21 11:20:00,78.1,78.2,78.08,78.14,21002.0,71.932,72.0241,71.9135,71.9688,21002.0
2023-02-21 11:30:00,78.13,78.16,77.99,78.01,19058.0,71.9596,71.9872,71.8307,71.8491,19058.0
2023-02-21 11:40:00,78.03,78.05,77.98,78.01,20370.0,71.8675,71.8859,71.8214,71.8491,20370.0
2023-02-21 11:50:00,77.99,78.05,77.92,78.0,29422.0,71.8307,71.8859,71.7662,71.8399,29422.0
2023-02-21 12:00:00,78.01,78.01,77.88,77.91,30512.0,71.8491,71.8491,71.7293,71.757,30512.0
2023-02-21 12:10:00,77.89,77.89,77.69,77.8,20718.0,71.7385,71.7385,71.5543,71.6557,20718.0
2023-02-21 12:20:00,77.82,77.85,77.67,77.74,37218.0,71.6741,71.7017,71.5359,71.6004,37218.0
2023-02-21 12:30:00,77.71,77.92,77.66,77.82,25798.0,71.5728,71.7662,71.5267,71.6741,25798.0
2023-02-21 12:40:00,77.85,77.85,77.71,77.79,8524.0,71.7017,71.7017,71.5728,71.6464,8524.0
2023-02-21 12:50:00,77.79,77.89,77.79,77.83,6404.0,71.6464,71.7385,71.6464,71.6833,6404.0
2023-02-21 13:00:00,77.83,77.96,77.83,77.88,31364.0,71.6833,71.803,71.6833,71.7293,31364.0
2023-02-21 13:10:00,77.88,77.88,77.74,77.75,24936.0,71.7293,71.7293,71.6004,71.6096,24936.0
2023-02-21 13:20:00,77.73,77.75,77.67,77.72,9680.0,71.5912,71.6096,71.5359,71.582,9680.0
2023-02-21 13:30:00,77.72,77.74,77.58,77.66,31234.0,71.582,71.6004,71.453,71.5267,31234.0
2023-02-21 13:40:00,77.68,77.88,77.68,77.83,23984.0,71.5451,71.7293,71.5451,71.6833,23984.0
2023-02-21 13:50:00,77.82,77.85,77.73,77.82,21220.0,71.6741,71.7017,71.5912,71.6741,21220.0
2023-02-21 14:00:00,77.83,77.87,77.79,77.8,17102.0,71.6833,71.7201,71.6464,71.6557,17102.0
2023-02-21 14:10:00,77.8,77.86,77.73,77.78,37520.0,71.6557,71.7109,71.5912,71.6372,37520.0
2023-02-21 14:20:00,77.78,77.95,77.78,77.92,11788.0,71.6372,71.7938,71.6372,71.7662,11788.0
2023-02-21 14:30:00,77.91,77.95,77.85,77.91,9320.0,71.757,71.7938,71.7017,71.757,9320.0
2023-02-21 14:40:00,77.88,77.95,77.86,77.91,9354.0,71.7293,71.7938,71.7109,71.757,9354.0
2023-02-21 14:50:00,77.9,77.98,77.89,77.94,10322.0,71.7478,71.8214,71.7385,71.7846,10322.0
2023-02-21 15:00:00,77.99,78.08,77.95,78.05,16696.0,71.8307,71.9135,71.7938,71.8859,16696.0
2023-02-21 15:10:00,78.0,78.08,77.98,78.08,10270.0,71.8399,71.9135,71.8214,71.9135,10270.0
2023-02-21 15:20:00,78.13,78.26,78.06,78.25,17896.0,71.9596,72.0793,71.8951,72.0701,17896.0
2023-02-21 15:30:00,78.28,78.35,78.19,78.19,21416.0,72.0977,72.1622,72.0149,72.0149,21416.0
2023-02-21 15:40:00,78.2,78.23,78.06,78.07,74158.0,72.0241,72.0517,71.8951,71.9043,74158.0
2023-02-21 15:50:00,78.08,78.08,77.7,77.73,265226.0,71.9135,71.9135,71.5636,71.5912,265226.0
2023-02-22 09:30:00,77.54,77.65,77.06,77.61,64388.0,71.4162,71.5175,70.9741,71.4807,64388.0
2023-02-22 09:40:00,77.6,77.84,77.58,77.75,8174.0,71.4715,71.6925,71.453,71.6096,8174.0
2023-02-22 09:50:00,77.8,78.17,77.69,78.11,11296.0,71.6557,71.9964,71.5543,71.9412,11296.0
2023-02-22 10:00:00,78.08,78.09,77.91,78.01,11496.0,71.9135,71.9228,71.757,71.8491,11496.0
2023-02-22 10:10:00,78.02,78.1,77.88,78.0,26682.0,71.8583,71.932,71.7293,71.8399,26682.0
2023-02-22 10:20:00,78.01,78.26,78.01,78.19,13276.0,71.8491,72.0793,71.8491,72.0149,13276.0
2023-02-22 10:30:00,78.11,78.11,77.9,77.9,20468.0,71.9412,71.9412,71.7478,71.7478,20468.0
2023-02-22 10:40:00,77.95,78.08,77.91,78.08,25848.0,71.7938,71.9135,71.757,71.9135,25848.0
2023-02-22 10:50:00,78.11,78.18,78.1,78.13,17486.0,71.9412,72.0056,71.932,71.9596,17486.0
2023-02-22 11:00:00,78.14,78.21,78.1,78.15,20254.0,71.9688,72.0333,71.932,71.978,20254.0
2023-02-22 11:10:00,78.17,78.19,78.05,78.08,23496.0,71.9964,72.0149,71.8859,71.9135,23496.0
2023-02-22 11:20:00,78.11,78.23,78.07,78.23,11066.0,71.9412,72.0517,71.9043,72.0517,11066.0
2023-02-22 11:30:00,78.26,78.35,78.23,78.27,8666.0,72.0793,72.1622,72.0517,72.0885,8666.0
2023-02-22 11:40:00,78.22,78.39,78.22,78.31,5460.0,72.0425,72.1991,72.0425,72.1254,5460.0
2023-02-22 11:50:00,78.33,78.5,78.33,78.47,7454.0,72.1438,72.3004,72.1438,72.2727,7454.0
2023-02-22 12:00:00,78.48,78.58,78.48,78.56,9294.0,72.282,72.3741,72.282,72.3556,9294.0
2023-02-22 12:10:00,78.54,78.63,78.47,78.61,12166.0,72.3372,72.4201,72.2727,72.4017,12166.0
2023-02-22 12:20:00,78.6,78.66,78.58,78.58,11240.0,72.3925,72.4477,72.3741,72.3741,11240.0
2023-02-22 12:30:00,78.59,78.64,78.51,78.53,7936.0,72.3833,72.4293,72.3096,72.328,7936.0
2023-02-22 12:40:00,78.55,78.55,78.34,78.34,17312.0,72.3464,72.3464,72.153,72.153,17312.0
2023-02-22 12:50:00,78.31,78.42,78.29,78.41,18128.0,72.1254,72.2267,72.107,72.2175,18128.0
2023-02-22 13:00:00,78.39,78.48,78.33,78.45,8402.0,72.1991,72.282,72.1438,72.2543,8402.0
2023-02-22 13:10:00,78.46,78.59,78.42,78.57,7334.0,72.2635,72.3833,72.2267,72.3648,7334.0
2023-02-22 13:20:00,78.58,78.64,78.54,78.63,14458.0,72.3741,72.4293,72.3372,72.4201,14458.0
2023-02-22 13:30:00,78.65,78.67,78.51,78.57,15260.0,72.4385,72.4569,72.3096,72.3648,15260.0
2023-02-22 13:40:00,78.59,78.61,78.47,78.5,6626.0,72.3833,72.4017,72.2727,72.3004,6626.0
2023-02-22 13:50:00,78.46,78.46,78.31,78.31,7768.0,72.2635,72.2635,72.1254,72.1254,7768.0
2023-02-22 14:00:00,78.3,78.58,78.27,78.46,20930.0,72.1162,72.3741,72.0885,72.2635,20930.0
2023-02-22 14:10:00,78.5,78.5,78.19,78.35,15050.0,72.3004,72.3004,72.0149,72.1622,15050.0
2023-02-22 14:20:00,78.39,78.42,78.19,78.21,12158.0,72.1991,72.2267,72.0149,72.0333,12158.0
2023-02-22 14:30:00,78.19,78.2,77.78,77.8,20752.0,72.0149,72.0241,71.6372,71.6557,20752.0
2023-02-22 14:40:00,77.8,77.88,77.68,77.88,20490.0,71.6557,71.7293,71.5451,71.7293,20490.0
2023-02-22 14:50:00,77.88,77.89,77.64,77.78,16380.0,71.7293,71.7385,71.5083,71.6372,16380.0
2023-02-22 15:00:00,77.75,77.82,77.67,77.7,11956.0,71.6096,71.6741,71.5359,71.5636,11956.0
2023-02-22 15:10:00,77.74,77.82,77.59,77.6,26510.0,71.6004,71.6741,71.4622,71.4715,26510.0
2023-02-22 15:20:00,77.6,77.68,77.55,77.61,29196.0,71.4715,71.5451,71.4254,71.4807,29196.0
2023-02-22 15:30:00,77.6,77.62,77.32,77.41,36138.0,71.4715,71.4899,71.2136,71.2965,36138.0
2023-02-22 15:40:00,77.42,77.64,77.38,77.6,67542.0,71.3057,71.5083,71.2688,71.4715,67542.0
2023-02-22 15:50:00,77.56,77.75,77.45,77.58,287112.0,71.4346,71.6096,71.3333,71.453,287112.0
2023-02-23 09:30:00,77.92,78.25,77.6,78.22,44452.0,71.7662,72.0701,71.4715,72.0425,44452.0
2023-02-23 09:40:00,78.16,78.24,78.02,78.1,12972.0,71.9872,72.0609,71.8583,71.932,12972.0
2023-02-23 09:50:00,78.08,78.31,78.06,78.25,13608.0,71.9135,72.1254,71.8951,72.0701,13608.0
2023-02-23 10:00:00,78.28,78.33,78.17,78.28,15742.0,72.0977,72.1438,71.9964,72.0977,15742.0
2023-02-23 10:10:00,78.29,78.45,78.26,78.41,11010.0,72.107,72.2543,72.0793,72.2175,11010.0
2023-02-23 10:20:00,78.4,78.48,78.33,78.33,20286.0,72.2083,72.282,72.1438,72.1438,20286.0
2023-02-23 10:30:00,78.31,78.34,78.2,78.26,15036.0,72.1254,72.153,72.0241,72.0793,15036.0
2023-02-23 10:40:00,78.3,78.4,78.11,78.13,8502.0,72.1162,72.2083,71.9412,71.9596,8502.0
2023-02-23 10:50:00,78.11,78.31,78.08,78.28,8436.0,71.9412,72.1254,71.9135,72.0977,8436.0
2023-02-23 11:00:00,78.31,78.42,77.98,78.01,40108.0,72.1254,72.2267,71.8214,71.8491,40108.0
2023-02-23 11:10:00,78.02,78.03,77.72,77.77,40038.0,71.8583,71.8675,71.582,71.628,40038.0
2023-02-23 11:20:00,77.77,77.91,77.63,77.63,25184.0,71.628,71.757,71.4991,71.4991,25184.0
2023-02-23 11:30:00,77.6,77.67,77.5,77.54,27108.0,71.4715,71.5359,71.3793,71.4162,27108.0
2023-02-23 11:40:00,77.54,77.55,77.4,77.45,37038.0,71.4162,71.4254,71.2872,71.3333,37038.0
2023-02-23 11:50:00,77.44,77.45,77.19,77.24,18144.0,71.3241,71.3333,71.0938,71.1399,18144.0
2023-02-23 12:00:00,77.23,77.41,77.17,77.34,21230.0,71.1307,71.2965,71.0754,71.232,21230.0
2023-02-23 12:10:00,77.35,77.49,77.28,77.49,12906.0,71.2412,71.3701,71.1767,71.3701,12906.0
2023-02-23 12:20:00,77.52,77.57,77.39,77.41,25332.0,71.3978,71.4438,71.278,71.2965,25332.0
2023-02-23 12:30:00,77.39,77.49,77.32,77.41,26270.0,71.278,71.3701,71.2136,71.2965,26270.0
2023-02-23 12:40:00,77.41,77.47,77.34,77.4,48580.0,71.2965,71.3517,71.232,71.2872,48580.0
2023-02-23 12:50:00,77.39,77.61,77.36,77.58,28636.0,71.278,71.4807,71.2504,71.453,28636.0
2023-02-23 13:00:00,77.57,77.58,77.47,77.56,11094.0,71.4438,71.453,71.3517,71.4346,11094.0
2023-02-23 13:10:00,77.57,77.69,77.56,77.66,18044.0,71.4438,71.5543,71.4346,71.5267,18044.0
2023-02-23 13:20:00,77.72,77.72,77.53,77.56,15172.0,71.582,71.582,71.407,71.4346,15172.0
2023-02-23 13:30:00,77.58,77.61,77.53,77.53,13634.0,71.453,71.4807,71.407,71.407,13634.0
2023-02-23 13:40:00,77.54,77.57,77.26,77.45,16946.0,71.4162,71.4438,71.1583,71.3333,16946.0
2023-02-23 13:50:00,77.45,77.5,77.4,77.41,20796.0,71.3333,71.3793,71.2872,71.2965,20796.0
2023-02-23 14:00:00,77.42,77.46,77.33,77.33,15766.0,71.3057,71.3425,71.2228,71.2228,15766.0
2023-02-23 14:10:00,77.3,77.38,77.2,77.38,10842.0,71.1951,71.2688,71.103,71.2688,10842.0
2023-02-23 14:20:00,77.39,77.53,77.39,77.49,11232.0,71.278,71.407,71.278,71.3701,11232.0
2023-02-23 14:30:00,77.5,77.6,77.44,77.5,13594.0,71.3793,71.4715,71.3241,71.3793,13594.0
2023-02-23 14:40:00,77.51,77.61,77.45,77.58,21758.0,71.3886,71.4807,71.3333,71.453,21758.0
2023-02-23 14:50:00,77.57,77.6,77.47,77.55,24292.0,71.4438,71.4715,71.3517,71.4254,24292.0
2023-02-23 15:00:00,77.55,77.83,77.55,77.79,31814.0,71.4254,71.6833,71.4254,71.6464,31814.0
2023-02-23 15:10:00,77.82,77.9,77.76,77.77,53184.0,71.6741,71.7478,71.6188,71.628,53184.0
2023-02-23 15:20:00,77.74,78.02,77.71,77.94,38308.0,71.6004,71.8583,71.5728,71.7846,38308.0
2023-02-23 15:30:00,77.94,77.94,77.82,77.94,31264.0,71.7846,71.7846,71.6741,71.7846,31264.0
2023-02-23 15:40:00,77.93,77.95,77.78,77.83,55076.0,71.7754,71.7938,71.6372,71.6833,55076.0
2023-02-23 15:50:00,77.83,77.96,77.81,77.85,159890.0,71.6833,71.803,71.6649,71.7017,159890.0
2023-02-24 09:30:00,77.12,77.5,76.54,77.44,32848.0,71.0294,71.3793,70.4952,71.3241,32848.0
2023-02-24 09:40:00,77.41,77.43,76.92,77.09,25812.0,71.2965,71.3149,70.8452,71.0017,25812.0
2023-02-24 09:50:00,77.01,77.04,76.61,76.76,10748.0,70.928,70.9557,70.5596,70.6978,10748.0
2023-02-24 10:00:00,76.71,77.07,76.65,77.03,28990.0,70.6517,70.9833,70.5965,70.9465,28990.0
2023-02-24 10:10:00,76.99,77.14,76.91,76.99,29554.0,70.9096,71.0478,70.8359,70.9096,29554.0
2023-02-24 10:20:00,76.99,77.06,76.66,76.76,26986.0,70.9096,70.9741,70.6057,70.6978,26986.0
2023-02-24 10:30:00,76.73,76.77,76.58,76.76,24092.0,70.6702,70.707,70.532,70.6978,24092.0
2023-02-24 10:40:00,76.78,76.89,76.74,76.76,10218.0,70.7162,70.8175,70.6794,70.6978,10218.0
2023-02-24 10:50:00,76.69,76.79,76.62,76.65,18656.0,70.6333,70.7254,70.5688,70.5965,18656.0
2023-02-24 11:00:00,76.64,76.76,76.61,76.71,21014.0,70.5873,70.6978,70.5596,70.6517,21014.0
2023-02-24 11:10:00,76.71,76.8,76.69,76.72,12964.0,70.6517,70.7346,70.6333,70.6609,12964.0
2023-02-24 11:20:00,76.72,76.74,76.58,76.63,14994.0,70.6609,70.6794,70.532,70.5781,14994.0
2023-02-24 11:30:00,76.64,76.84,76.61,76.74,15726.0,70.5873,70.7715,70.5596,70.6794,15726.0
2023-02-24 11:40:00,76.76,76.99,76.73,76.96,20782.0,70.6978,70.9096,70.6702,70.882,20782.0
2023-02-24 11:50:00,76.96,77.05,76.83,76.84,18390.0,70.882,70.9649,70.7623,70.7715,18390.0
2023-02-24 12:00:00,76.86,77.17,76.83,77.13,15156.0,70.7899,71.0754,70.7623,71.0386,15156.0
2023-02-24 12:10:00,77.12,77.35,77.12,77.35,13686.0,71.0294,71.2412,71.0294,71.2412,13686.0
2023-02-24 12:20:00,77.35,77.35,77.05,77.14,11502.0,71.2412,71.2412,70.9649,71.0478,11502.0
2023-02-24 12:30:00,77.14,77.21,77.01,77.06,15234.0,71.0478,71.1123,70.928,70.9741,15234.0
2023-02-24 12:40:00,77.07,77.16,77.04,77.04,15640.0,70.9833,71.0662,70.9557,70.9557,15640.0
2023-02-24 12:50:00,77.03,77.08,76.92,77.0,16118.0,70.9465,70.9925,70.8452,70.9188,16118.0
2023-02-24 13:00:00,77.03,77.2,77.0,77.16,30544.0,70.9465,71.103,70.9188,71.0662,30544.0
2023-02-24 13:10:00,77.15,77.33,77.14,77.24,17744.0,71.057,71.2228,71.0478,71.1399,17744.0
2023-02-24 13:20:00,77.24,77.39,77.19,77.31,25776.0,71.1399,71.278,71.0938,71.2044,25776.0
2023-02-24 13:30:00,77.32,77.32,77.18,77.32,26650.0,71.2136,71.2136,71.0846,71.2136,26650.0
2023-02-24 13:40:00,77.32,77.42,77.25,77.37,32182.0,71.2136,71.3057,71.1491,71.2596,32182.0
2023-02-24 13:50:00,77.35,77.46,77.33,77.46,23676.0,71.2412,71.3425,71.2228,71.3425,23676.0
2023-02-24 14:00:00,77.46,77.5,77.42,77.49,22660.0,71.3425,71.3793,71.3057,71.3701,22660.0
2023-02-24 14:10:00,77.49,77.64,77.48,77.64,22236.0,71.3701,71.5083,71.3609,71.5083,22236.0
2023-02-24 14:20:00,77.64,77.64,77.48,77.51,26880.0,71.5083,71.5083,71.3609,71.3886,26880.0
2023-02-24 14:30:00,77.5,77.53,77.41,77.5,19794.0,71.3793,71.407,71.2965,71.3793,19794.0
2023-02-24 14:40:00,77.47,77.62,77.36,77.6,21316.0,71.3517,71.4899,71.2504,71.4715,21316.0
2023-02-24 14:50:00,77.61,77.77,77.6,77.75,23468.0,71.4807,71.628,71.4715,71.6096,23468.0
2023-02-24 15:00:00,77.76,77.9,77.76,77.82,35286.0,71.6188,71.7478,71.6188,71.6741,35286.0
2023-02-24 15:10:00,77.83,77.83,77.66,77.82,38428.0,71.6833,71.6833,71.5267,71.6741,38428.0
2023-02-24 15:20:00,77.84,77.89,77.74,77.79,60004.0,71.6925,71.7385,71.6004,71.6464,60004.0
2023-02-24 15:30:00,77.79,77.83,77.52,77.57,74024.0,71.6464,71.6833,71.3978,71.4438,74024.0
2023-02-24 15:40:00,77.57,77.57,77.42,77.55,72030.0,71.4438,71.4438,71.3057,71.4254,72030.0
2023-02-24 15:50:00,77.55,77.67,77.36,77.64,214286.0,71.4254,71.5359,71.2504,71.5083,214286.0
2023-02-27 09:30:00,77.96,78.34,77.95,78.2,40872.0,71.803,72.153,71.7938,72.0241,40872.0
2023-02-27 09:40:00,78.33,78.6,78.28,78.6,17584.0,72.1438,72.3925,72.0977,72.3925,17584.0
2023-02-27 09:50:00,78.64,78.8,78.54,78.75,21702.0,72.4293,72.5767,72.3372,72.5306,21702.0
2023-02-27 10:00:00,78.71,78.74,78.47,78.52,28064.0,72.4938,72.5214,72.2727,72.3188,28064.0
2023-02-27 10:10:00,78.5,78.68,78.4,78.54,24046.0,72.3004,72.4662,72.2083,72.3372,24046.0
2023-02-27 10:20:00,78.55,78.97,78.48,78.69,29428.0,72.3464,72.7333,72.282,72.4754,29428.0
2023-02-27 10:30:00,78.7,78.83,78.35,78.35,26626.0,72.4846,72.6043,72.1622,72.1622,26626.0
2023-02-27 10:40:00,78.33,78.42,78.23,78.28,14884.0,72.1438,72.2267,72.0517,72.0977,14884.0
2023-02-27 10:50:00,78.3,78.31,78.08,78.17,24908.0,72.1162,72.1254,71.9135,71.9964,24908.0
2023-02-27 11:00:00,78.14,78.48,78.14,78.36,40076.0,71.9688,72.282,71.9688,72.1714,40076.0
2023-02-27 11:10:00,78.36,78.39,78.01,78.01,19410.0,72.1714,72.1991,71.8491,71.8491,19410.0
2023-02-27 11:20:00,78.03,78.1,77.89,77.89,11442.0,71.8675,71.932,71.7385,71.7385,11442.0
2023-02-27 11:30:00,77.92,77.92,77.72,77.75,15308.0,71.7662,71.7662,71.582,71.6096,15308.0
2023-02-27 11:40:00,77.77,77.78,77.47,77.55,14876.0,71.628,71.6372,71.3517,71.4254,14876.0
2023-02-27 11:50:00,77.57,77.73,77.57,77.63,6782.0,71.4438,71.5912,71.4438,71.4991,6782.0
2023-02-27 12:00:00,77.58,77.61,77.53,77.57,10712.0,71.453,71.4807,71.407,71.4438,10712.0
2023-02-27 12:10:00,77.61,77.71,77.57,77.67,14468.0,71.4807,71.5728,71.4438,71.5359,14468.0
2023-02-27 12:20:00,77.64,77.67,77.47,77.66,14958.0,71.5083,71.5359,71.3517,71.5267,14958.0
2023-02-27 12:30:00,77.66,77.86,77.64,77.86,34912.0,71.5267,71.7109,71.5083,71.7109,34912.0
2023-02-27 12:40:00,77.85,77.95,77.74,77.85,27662.0,71.7017,71.7938,71.6004,71.7017,27662.0
2023-02-27 12:50:00,77.84,77.86,77.5,77.52,49704.0,71.6925,71.7109,71.3793,71.3978,49704.0
2023-02-27 13:00:00,77.56,77.7,77.47,77.7,31446.0,71.4346,71.5636,71.3517,71.5636,31446.0
2023-02-27 13:10:00,77.74,77.8,77.66,77.7,15504.0,71.6004,71.6557,71.5267,71.5636,15504.0
2023-02-27 13:20:00,77.69,77.77,77.65,77.7,22388.0,71.5543,71.628,71.5175,71.5636,22388.0
2023-02-27 13:30:00,77.71,77.76,77.57,77.58,38044.0,71.5728,71.6188,71.4438,71.453,38044.0
2023-02-27 13:40:00,77.56,77.67,77.54,77.61,20228.0,71.4346,71.5359,71.4162,71.4807,20228.0
2023-02-27 13:50:00,77.6,77.85,77.58,77.78,18374.0,71.4715,71.7017,71.453,71.6372,18374.0
2023-02-27 14:00:00,77.8,77.85,77.76,77.83,21178.0,71.6557,71.7017,71.6188,71.6833,21178.0
2023-02-27 14:10:00,77.83,77.92,77.69,77.71,25966.0,71.6833,71.7662,71.5543,71.5728,25966.0
2023-02-27 14:20:00,77.67,77.7,77.49,77.58,25348.0,71.5359,71.5636,71.3701,71.453,25348.0
2023-02-27 14:30:00,77.57,77.63,77.49,77.52,19776.0,71.4438,71.4991,71.3701,71.3978,19776.0
2023-02-27 14:40:00,77.48,77.55,77.37,77.49,15786.0,71.3609,71.4254,71.2596,71.3701,15786.0
2023-02-27 14:50:00,77.49,77.6,77.47,77.48,29782.0,71.3701,71.4715,71.3517,71.3609,29782.0
2023-02-27 15:00:00,77.46,77.49,77.32,77.33,24696.0,71.3425,71.3701,71.2136,71.2228,24696.0
2023-02-27 15:10:00,77.32,77.42,77.16,77.2,38762.0,71.2136,71.3057,71.0662,71.103,38762.0
2023-02-27 15:20:00,77.18,77.22,77.06,77.12,62278.0,71.0846,71.1215,70.9741,71.0294,62278.0
2023-02-27 15:30:00,77.13,77.22,77.07,77.1,78780.0,71.0386,71.1215,70.9833,71.0109,78780.0
2023-02-27 15:40:00,77.11,77.26,77.08,77.19,79312.0,71.0201,71.1583,70.9925,71.0938,79312.0
2023-02-27 15:50:00,77.2,77.46,77.17,77.46,236020.0,71.103,71.3425,71.0754,71.3425,236020.0
2023-02-28 09:30:00,76.73,76.8,74.52,74.71,127874.0,70.6702,70.7346,68.6347,68.8097,127874.0
2023-02-28 09:40:00,74.71,75.35,74.26,74.86,103794.0,68.8097,69.3991,68.3952,68.9478,103794.0
2023-02-28 09:50:00,74.85,75.19,74.75,74.78,83982.0,68.9386,69.2518,68.8465,68.8742,83982.0
2023-02-28 10:00:00,74.8,76.2,74.62,75.73,150796.0,68.8926,70.182,68.7268,69.7491,150796.0
2023-02-28 10:10:00,75.73,75.73,75.05,75.26,134192.0,69.7491,69.7491,69.1228,69.3163,134192.0
2023-02-28 10:20:00,75.22,76.04,75.22,75.94,92684.0,69.2794,70.0347,69.2794,69.9426,92684.0
2023-02-28 10:30:00,75.99,76.35,75.85,76.14,119474.0,69.9886,70.3202,69.8597,70.1268,119474.0
2023-02-28 10:40:00,76.01,76.73,76.0,76.15,158986.0,70.007,70.6702,69.9978,70.136,158986.0
2023-02-28 10:50:00,76.13,76.38,75.95,76.26,78726.0,70.1175,70.3478,69.9518,70.2373,78726.0
2023-02-28 11:00:00,76.27,76.58,76.2,76.33,43948.0,70.2465,70.532,70.182,70.3018,43948.0
2023-02-28 11:10:00,76.29,76.38,75.73,75.73,75976.0,70.2649,70.3478,69.7491,69.7491,75976.0
2023-02-28 11:20:00,75.74,75.87,75.39,75.45,67324.0,69.7583,69.8781,69.436,69.4912,67324.0
2023-02-28 11:30:00,75.48,75.65,75.25,75.29,97048.0,69.5189,69.6755,69.307,69.3439,97048.0
2023-02-28 11:40:00,75.25,75.64,75.21,75.63,67384.0,69.307,69.6662,69.2702,69.657,67384.0
2023-02-28 11:50:00,75.61,75.93,75.49,75.77,39396.0,69.6386,69.9333,69.5281,69.786,39396.0
2023-02-28 12:00:00,75.83,75.83,75.48,75.69,53042.0,69.8412,69.8412,69.5189,69.7123,53042.0
2023-02-28 12:10:00,75.71,75.98,75.7,75.77,56928.0,69.7307,69.9794,69.7215,69.786,56928.0
2023-02-28 12:20:00,75.79,76.15,75.77,76.06,31066.0,69.8044,70.136,69.786,70.0531,31066.0
2023-02-28 12:30:00,76.08,76.14,75.95,76.01,35732.0,70.0715,70.1268,69.9518,70.007,35732.0
2023-02-28 12:40:00,76.0,76.28,75.98,76.19,30268.0,69.9978,70.2557,69.9794,70.1728,30268.0
2023-02-28 12:50:00,76.17,76.2,75.97,75.97,51476.0,70.1544,70.182,69.9702,69.9702,51476.0
2023-02-28 13:00:00,75.99,76.08,75.83,76.03,70092.0,69.9886,70.0715,69.8412,70.0254,70092.0
2023-02-28 13:10:00,76.03,76.03,75.7,75.77,39068.0,70.0254,70.0254,69.7215,69.786,39068.0
2023-02-28 13:20:00,75.75,76.0,75.74,75.91,26696.0,69.7676,69.9978,69.7583,69.9149,26696.0
2023-02-28 13:30:00,75.95,76.0,75.74,75.82,41016.0,69.9518,69.9978,69.7583,69.832,41016.0
2023-02-28 13:40:00,75.83,75.91,75.78,75.8,38036.0,69.8412,69.9149,69.7952,69.8136,38036.0
2023-02-28 13:50:00,75.78,75.89,75.66,75.72,77596.0,69.7952,69.8965,69.6847,69.7399,77596.0
2023-02-28 14:00:00,75.75,75.81,75.38,75.44,84070.0,69.7676,69.8228,69.4268,69.482,84070.0
2023-02-28 14:10:00,75.44,75.7,75.4,75.52,48176.0,69.482,69.7215,69.4452,69.5557,48176.0
2023-02-28 14:20:00,75.5,75.67,75.49,75.52,37778.0,69.5373,69.6939,69.5281,69.5557,37778.0
2023-02-28 14:30:00,75.52,75.76,75.44,75.75,46834.0,69.5557,69.7768,69.482,69.7676,46834.0
2023-02-28 14:40:00,75.7,75.89,75.59,75.88,38338.0,69.7215,69.8965,69.6202,69.8873,38338.0
2023-02-28 14:50:00,75.86,75.86,75.48,75.53,93658.0,69.8689,69.8689,69.5189,69.5649,93658.0
2023-02-28 15:00:00,75.51,75.58,75.2,75.24,122468.0,69.5465,69.611,69.261,69.2978,122468.0
2023-02-28 15:10:00,75.25,75.4,75.03,75.13,70786.0,69.307,69.4452,69.1044,69.1965,70786.0
2023-02-28 15:20:00,75.12,75.31,75.08,75.14,112312.0,69.1873,69.3623,69.1505,69.2057,112312.0
2023-02-28 15:30:00,75.14,75.34,75.04,75.11,157878.0,69.2057,69.3899,69.1136,69.1781,157878.0
2023-02-28 15:40:00,75.11,75.11,74.91,74.98,164328.0,69.1781,69.1781,68.9939,69.0584,164328.0
2023-02-28 15:50:00,74.96,75.15,74.75,74.97,806442.0,69.0399,69.2149,68.8465,69.0492,806442.0
2023-03-01 09:30:00,74.59,74.79,74.24,74.27,132998.0,68.6992,68.8834,68.3768,68.4044,132998.0
2023-03-01 09:40:00,74.28,74.45,73.95,74.45,90314.0,68.4137,68.5702,68.1097,68.5702,90314.0
2023-03-01 09:50:00,74.45,74.45,73.74,73.74,18654.0,68.5702,68.5702,67.9163,67.9163,18654.0
2023-03-01 10:00:00,73.69,73.73,73.24,73.29,40494.0,67.8702,67.9071,67.4558,67.5018,40494.0
2023-03-01 10:10:00,73.3,73.33,73.05,73.17,36696.0,67.511,67.5387,67.2808,67.3913,36696.0
2023-03-01 10:20:00,73.16,73.26,72.92,73.11,32126.0,67.3821,67.4742,67.1611,67.3361,32126.0
2023-03-01 10:30:00,73.06,73.36,73.05,73.26,44520.0,67.29,67.5663,67.2808,67.4742,44520.0
2023-03-01 10:40:00,73.23,73.47,73.17,73.41,34570.0,67.4466,67.6676,67.3913,67.6124,34570.0
2023-03-01 10:50:00,73.41,73.41,73.06,73.13,34174.0,67.6124,67.6124,67.29,67.3545,34174.0
2023-03-01 11:00:00,73.13,73.46,73.05,73.13,122984.0,67.3545,67.6584,67.2808,67.3545,122984.0
2023-03-01 11:10:00,73.14,73.32,73.02,73.05,29918.0,67.3637,67.5295,67.2532,67.2808,29918.0
2023-03-01 11:20:00,73.03,73.39,73.0,73.3,39672.0,67.2624,67.5939,67.2347,67.511,39672.0
2023-03-01 11:30:00,73.33,73.58,73.33,73.49,80188.0,67.5387,67.7689,67.5387,67.686,80188.0
2023-03-01 11:40:00,73.51,73.88,73.47,73.86,27738.0,67.7045,68.0452,67.6676,68.0268,27738.0
2023-03-01 11:50:00,73.84,73.91,73.69,73.84,53928.0,68.0084,68.0729,67.8702,68.0084,53928.0
2023-03-01 12:00:00,73.85,74.07,73.83,74.07,28650.0,68.0176,68.2202,67.9992,68.2202,28650.0
2023-03-01 12:10:00,74.06,74.17,73.91,73.91,30102.0,68.211,68.3123,68.0729,68.0729,30102.0
2023-03-01 12:20:00,73.89,74.23,73.88,74.23,35540.0,68.0545,68.3676,68.0452,68.3676,35540.0
2023-03-01 12:30:00,74.24,74.24,74.1,74.2,99972.0,68.3768,68.3768,68.2479,68.34,99972.0
2023-03-01 12:40:00,74.21,74.22,73.97,73.98,24138.0,68.3492,68.3584,68.1281,68.1373,24138.0
2023-03-01 12:50:00,74.0,74.05,73.91,73.99,27242.0,68.1558,68.2018,68.0729,68.1466,27242.0
2023-03-01 13:00:00,74.02,74.07,73.76,73.78,28234.0,68.1742,68.2202,67.9347,67.9531,28234.0
2023-03-01 13:10:00,73.8,73.92,73.77,73.81,35882.0,67.9716,68.0821,67.9439,67.9808,35882.0
2023-03-01 13:20:00,73.8,74.05,73.77,74.03,69264.0,67.9716,68.2018,67.9439,68.1834,69264.0
2023-03-01 13:30:00,74.04,74.05,73.77,74.0,40752.0,68.1926,68.2018,67.9439,68.1558,40752.0
2023-03-01 13:40:00,73.98,74.03,73.9,74.01,29740.0,68.1373,68.1834,68.0637,68.165,29740.0
2023-03-01 13:50:00,73.97,74.14,73.97,74.04,19354.0,68.1281,68.2847,68.1281,68.1926,19354.0
2023-03-01 14:00:00,74.03,74.08,73.86,74.01,31840.0,68.1834,68.2294,68.0268,68.165,31840.0
2023-03-01 14:10:00,74.03,74.07,73.82,73.83,42720.0,68.1834,68.2202,67.99,67.9992,42720.0
2023-03-01 14:20:00,73.85,74.17,73.84,74.12,45986.0,68.0176,68.3123,68.0084,68.2663,45986.0
2023-03-01 14:30:00,74.1,74.42,74.08,74.39,73494.0,68.2479,68.5426,68.2294,68.515,73494.0
2023-03-01 14:40:00,74.38,74.38,74.17,74.19,44594.0,68.5058,68.5058,68.3123,68.3308,44594.0
2023-03-01 14:50:00,74.2,74.23,74.12,74.21,38592.0,68.34,68.3676,68.2663,68.3492,38592.0
2023-03-01 15:00:00,74.2,74.27,74.15,74.17,30640.0,68.34,68.4044,68.2939,68.3123,30640.0
2023-03-01 15:10:00,74.19,74.31,74.12,74.22,38380.0,68.3308,68.4413,68.2663,68.3584,38380.0
2023-03-01 15:20:00,74.23,74.24,73.96,73.98,31890.0,68.3676,68.3768,68.1189,68.1373,31890.0
2023-03-01 15:30:00,73.97,74.16,73.96,74.05,53072.0,68.1281,68.3031,68.1189,68.2018,53072.0
2023-03-01 15:40:00,74.06,74.21,74.02,74.2,71994.0,68.211,68.3492,68.1742,68.34,71994.0
2023-03-01 15:50:00,74.17,74.2,73.9,73.94,291542.0,68.3123,68.34,68.0637,68.1005,291542.0
2023-03-02 09:30:00,73.47,73.49,73.07,73.23,78368.0,67.6676,67.686,67.2992,67.4466,78368.0
2023-03-02 09:40:00,73.2,73.33,72.86,73.22,21036.0,67.4189,67.5387,67.1058,67.4374,21036.0
2023-03-02 09:50:00,73.36,73.41,72.82,72.98,28592.0,67.5663,67.6124,67.069,67.2163,28592.0
2023-03-02 10:00:00,72.96,73.22,72.88,73.22,21426.0,67.1979,67.4374,67.1242,67.4374,21426.0
2023-03-02 10:10:00,73.24,73.3,73.11,73.23,31972.0,67.4558,67.511,67.3361,67.4466,31972.0
2023-03-02 10:20:00,73.25,73.46,73.09,73.42,24560.0,67.465,67.6584,67.3176,67.6216,24560.0
2023-03-02 10:30:00,73.45,73.67,73.4,73.58,45540.0,67.6492,67.8518,67.6032,67.7689,45540.0
2023-03-02 10:40:00,73.63,73.77,73.42,73.7,62842.0,67.815,67.9439,67.6216,67.8795,62842.0
2023-03-02 10:50:00,73.66,73.66,73.52,73.58,11428.0,67.8426,67.8426,67.7137,67.7689,11428.0
2023-03-02 11:00:00,73.56,73.57,73.28,73.28,13632.0,67.7505,67.7597,67.4926,67.4926,13632.0
2023-03-02 11:10:00,73.28,73.5,73.28,73.45,22996.0,67.4926,67.6953,67.4926,67.6492,22996.0
2023-03-02 11:20:00,73.48,73.51,73.33,73.35,18860.0,67.6768,67.7045,67.5387,67.5571,18860.0
2023-03-02 11:30:00,73.33,73.48,73.33,73.41,22448.0,67.5387,67.6768,67.5387,67.6124,22448.0
2023-03-02 11:40:00,73.39,73.57,73.39,73.55,14248.0,67.5939,67.7597,67.5939,67.7413,14248.0
2023-03-02 11:50:00,73.55,73.67,73.48,73.67,16322.0,67.7413,67.8518,67.6768,67.8518,16322.0
2023-03-02 12:00:00,73.68,73.76,73.65,73.7,18678.0,67.861,67.9347,67.8334,67.8795,18678.0
2023-03-02 12:10:00,73.72,73.73,73.6,73.66,17936.0,67.8979,67.9071,67.7874,67.8426,17936.0
2023-03-02 12:20:00,73.64,73.82,73.57,73.81,22372.0,67.8242,67.99,67.7597,67.9808,22372.0
2023-03-02 12:30:00,73.83,73.92,73.82,73.89,17542.0,67.9992,68.0821,67.99,68.0545,17542.0
2023-03-02 12:40:00,73.86,73.91,73.8,73.83,18606.0,68.0268,68.0729,67.9716,67.9992,18606.0
2023-03-02 12:50:00,73.81,73.89,73.79,73.83,26228.0,67.9808,68.0545,67.9623,67.9992,26228.0
2023-03-02 13:00:00,73.83,73.88,73.67,73.71,13342.0,67.9992,68.0452,67.8518,67.8887,13342.0
2023-03-02 13:10:00,73.72,73.83,73.71,73.82,17312.0,67.8979,67.9992,67.8887,67.99,17312.0
2023-03-02 13:20:00,73.83,73.83,73.77,73.79,34246.0,67.9992,67.9992,67.9439,67.9623,34246.0
2023-03-02 13:30:00,73.8,73.98,73.72,73.83,20476.0,67.9716,68.1373,67.8979,67.9992,20476.0
2023-03-02 13:40:00,73.86,73.88,73.68,73.69,11088.0,68.0268,68.0452,67.861,67.8702,11088.0
2023-03-02 13:50:00,73.67,74.02,73.67,74.02,14186.0,67.8518,68.1742,67.8518,68.1742,14186.0
2023-03-02 14:00:00,74.05,74.1,73.89,73.92,23728.0,68.2018,68.2479,68.0545,68.0821,23728.0
2023-03-02 14:10:00,73.95,74.08,73.86,74.08,18930.0,68.1097,68.2294,68.0268,68.2294,18930.0
2023-03-02 14:20:00,74.11,74.17,74.02,74.11,47170.0,68.2571,68.3123,68.1742,68.2571,47170.0
2023-03-02 14:30:00,74.11,74.13,74.04,74.06,30040.0,68.2571,68.2755,68.1926,68.211,30040.0
2023-03-02 14:40:00,74.08,74.17,74.07,74.14,29400.0,68.2294,68.3123,68.2202,68.2847,29400.0
2023-03-02 14:50:00,74.16,74.22,74.1,74.18,33732.0,68.3031,68.3584,68.2479,68.3215,33732.0
2023-03-02 15:00:00,74.2,74.31,74.13,74.17,26774.0,68.34,68.4413,68.2755,68.3123,26774.0
2023-03-02 15:10:00,74.19,74.3,74.14,74.14,48274.0,68.3308,68.4321,68.2847,68.2847,48274.0
2023-03-02 15:20:00,74.09,74.35,74.08,74.2,110602.0,68.2387,68.4781,68.2294,68.34,110602.0
2023-03-02 15:30:00,74.21,74.4,74.17,74.28,50422.0,68.3492,68.5242,68.3123,68.4137,50422.0
2023-03-02 15:40:00,74.3,74.38,74.24,74.37,60864.0,68.4321,68.5058,68.3768,68.4965,60864.0
2023-03-02 15:50:00,74.36,74.38,74.21,74.38,169562.0,68.4873,68.5058,68.3492,68.5058,169562.0
2023-03-03 09:30:00,74.6,74.76,74.13,74.22,42038.0,68.7084,68.8557,68.2755,68.3584,42038.0
2023-03-03 09:40:00,74.23,74.42,74.04,74.36,22546.0,68.3676,68.5426,68.1926,68.4873,22546.0
2023-03-03 09:50:00,74.41,74.44,74.16,74.16,20958.0,68.5334,68.561,68.3031,68.3031,20958.0
2023-03-03 10:00:00,74.19,74.19,73.58,73.71,23252.0,68.3308,68.3308,67.7689,67.8887,23252.0
2023-03-03 10:10:00,73.76,74.2,73.73,74.11,19322.0,67.9347,68.34,67.9071,68.2571,19322.0
2023-03-03 10:20:00,74.08,74.41,74.05,74.39,17734.0,68.2294,68.5334,68.2018,68.515,17734.0
2023-03-03 10:30:00,74.37,74.37,74.18,74.26,30646.0,68.4965,68.4965,68.3215,68.3952,30646.0
2023-03-03 10:40:00,74.29,74.36,74.16,74.16,54082.0,68.4229,68.4873,68.3031,68.3031,54082.0
2023-03-03 10:50:00,74.17,74.28,74.14,74.24,20752.0,68.3123,68.4137,68.2847,68.3768,20752.0
2023-03-03 11:00:00,74.23,74.5,74.23,74.49,37420.0,68.3676,68.6163,68.3676,68.6071,37420.0
2023-03-03 11:10:00,74.46,74.58,74.41,74.5,19378.0,68.5794,68.69,68.5334,68.6163,19378.0
2023-03-03 11:20:00,74.49,74.6,74.45,74.6,16952.0,68.6071,68.7084,68.5702,68.7084,16952.0
2023-03-03 11:30:00,74.62,74.73,74.58,74.66,13284.0,68.7268,68.8281,68.69,68.7636,13284.0
2023-03-03 11:40:00,74.65,74.67,74.57,74.57,8728.0,68.7544,68.7729,68.6807,68.6807,8728.0
2023-03-03 11:50:00,74.56,74.82,74.56,74.75,10338.0,68.6715,68.911,68.6715,68.8465,10338.0
2023-03-03 12:00:00,74.74,74.75,74.62,74.67,10498.0,68.8373,68.8465,68.7268,68.7729,10498.0
2023-03-03 12:10:00,74.7,74.81,74.7,74.75,14068.0,68.8005,68.9018,68.8005,68.8465,14068.0
2023-03-03 12:20:00,74.77,74.77,74.61,74.7,8062.0,68.865,68.865,68.7176,68.8005,8062.0
2023-03-03 12:30:00,74.75,74.79,74.64,74.64,9386.0,68.8465,68.8834,68.7452,68.7452,9386.0
2023-03-03 12:40:00,74.66,74.82,74.64,74.82,9934.0,68.7636,68.911,68.7452,68.911,9934.0
2023-03-03 12:50:00,74.83,74.86,74.78,74.83,7722.0,68.9202,68.9478,68.8742,68.9202,7722.0
2023-03-03 13:00:00,74.85,75.0,74.84,74.97,21776.0,68.9386,69.0768,68.9294,69.0492,21776.0
2023-03-03 13:10:00,74.96,75.0,74.89,74.89,31104.0,69.0399,69.0768,68.9755,68.9755,31104.0
2023-03-03 13:20:00,74.89,74.93,74.83,74.93,11718.0,68.9755,69.0123,68.9202,69.0123,11718.0
2023-03-03 13:30:00,74.97,74.98,74.89,74.91,17940.0,69.0492,69.0584,68.9755,68.9939,17940.0
2023-03-03 13:40:00,74.92,74.96,74.85,74.95,7502.0,69.0031,69.0399,68.9386,69.0307,7502.0
2023-03-03 13:50:00,74.94,74.96,74.89,74.91,14062.0,69.0215,69.0399,68.9755,68.9939,14062.0
2023-03-03 14:00:00,74.94,74.94,74.82,74.89,9360.0,69.0215,69.0215,68.911,68.9755,9360.0
2023-03-03 14:10:00,74.89,75.01,74.88,74.96,17116.0,68.9755,69.086,68.9663,69.0399,17116.0
2023-03-03 14:20:00,74.97,75.13,74.97,75.13,14796.0,69.0492,69.1965,69.0492,69.1965,14796.0
2023-03-03 14:30:00,75.11,75.17,75.06,75.08,9512.0,69.1781,69.2334,69.1321,69.1505,9512.0
2023-03-03 14:40:00,75.08,75.11,75.0,75.0,18968.0,69.1505,69.1781,69.0768,69.0768,18968.0
2023-03-03 14:50:00,75.0,75.17,75.0,75.16,15200.0,69.0768,69.2334,69.0768,69.2242,15200.0
2023-03-03 15:00:00,75.18,75.25,75.1,75.25,20016.0,69.2426,69.307,69.1689,69.307,20016.0
2023-03-03 15:10:00,75.24,75.29,75.12,75.14,16678.0,69.2978,69.3439,69.1873,69.2057,16678.0
2023-03-03 15:20:00,75.14,75.19,75.11,75.14,27634.0,69.2057,69.2518,69.1781,69.2057,27634.0
2023-03-03 15:30:00,75.13,75.14,75.0,75.03,34320.0,69.1965,69.2057,69.0768,69.1044,34320.0
2023-03-03 15:40:00,75.03,75.13,75.0,75.11,50864.0,69.1044,69.1965,69.0768,69.1781,50864.0
2023-03-03 15:50:00,75.09,75.47,75.05,75.45,296708.0,69.1597,69.5097,69.1228,69.4912,296708.0
2023-03-06 09:30:00,75.42,75.76,75.3,75.5,34020.0,69.4636,69.7768,69.3531,69.5373,34020.0
2023-03-06 09:40:00,75.64,75.71,75.4,75.71,15296.0,69.6662,69.7307,69.4452,69.7307,15296.0
2023-03-06 09:50:00,75.65,75.93,75.65,75.92,16876.0,69.6755,69.9333,69.6755,69.9241,16876.0
2023-03-06 10:00:00,75.92,76.14,75.78,76.14,15736.0,69.9241,70.1268,69.7952,70.1268,15736.0
2023-03-06 10:10:00,76.13,76.13,75.83,75.88,12830.0,70.1175,70.1175,69.8412,69.8873,12830.0
2023-03-06 10:20:00,75.88,75.88,75.71,75.71,10136.0,69.8873,69.8873,69.7307,69.7307,10136.0
2023-03-06 10:30:00,75.72,75.74,75.55,75.57,21462.0,69.7399,69.7583,69.5834,69.6018,21462.0
2023-03-06 10:40:00,75.52,75.77,75.52,75.72,22388.0,69.5557,69.786,69.5557,69.7399,22388.0
2023-03-06 10:50:00,75.67,75.67,75.42,75.42,9244.0,69.6939,69.6939,69.4636,69.4636,9244.0
2023-03-06 11:00:00,75.41,75.63,75.41,75.55,16552.0,69.4544,69.657,69.4544,69.5834,16552.0
2023-03-06 11:10:00,75.6,75.66,75.53,75.59,12252.0,69.6294,69.6847,69.5649,69.6202,12252.0
2023-03-06 11:20:00,75.59,75.59,75.4,75.47,20436.0,69.6202,69.6202,69.4452,69.5097,20436.0
2023-03-06 11:30:00,75.48,75.61,75.44,75.58,19298.0,69.5189,69.6386,69.482,69.611,19298.0
2023-03-06 11:40:00,75.56,75.56,75.41,75.42,13076.0,69.5926,69.5926,69.4544,69.4636,13076.0
2023-03-06 11:50:00,75.42,75.53,75.41,75.5,13712.0,69.4636,69.5649,69.4544,69.5373,13712.0
2023-03-06 12:00:00,75.49,75.62,75.47,75.54,11750.0,69.5281,69.6478,69.5097,69.5741,11750.0
2023-03-06 12:10:00,75.55,75.66,75.55,75.62,16182.0,69.5834,69.6847,69.5834,69.6478,16182.0
2023-03-06 12:20:00,75.63,75.68,75.56,75.64,25918.0,69.657,69.7031,69.5926,69.6662,25918.0
2023-03-06 12:30:00,75.64,75.72,75.55,75.7,57670.0,69.6662,69.7399,69.5834,69.7215,57670.0
2023-03-06 12:40:00,75.71,75.73,75.58,75.67,22688.0,69.7307,69.7491,69.611,69.6939,22688.0
2023-03-06 12:50:00,75.67,75.68,75.57,75.62,14250.0,69.6939,69.7031,69.6018,69.6478,14250.0
2023-03-06 13:00:00,75.61,75.63,75.38,75.42,11104.0,69.6386,69.657,69.4268,69.4636,11104.0
2023-03-06 13:10:00,75.42,75.42,75.35,75.36,11824.0,69.4636,69.4636,69.3991,69.4084,11824.0
2023-03-06 13:20:00,75.36,75.56,75.35,75.47,31040.0,69.4084,69.5926,69.3991,69.5097,31040.0
2023-03-06 13:30:00,75.45,75.51,75.45,75.5,16668.0,69.4912,69.5465,69.4912,69.5373,16668.0
2023-03-06 13:40:00,75.5,75.53,75.4,75.44,19874.0,69.5373,69.5649,69.4452,69.482,19874.0
2023-03-06 13:50:00,75.44,75.44,75.22,75.33,16360.0,69.482,69.482,69.2794,69.3807,16360.0
2023-03-06 14:00:00,75.33,75.38,75.29,75.36,20646.0,69.3807,69.4268,69.3439,69.4084,20646.0
2023-03-06 14:10:00,75.36,75.42,75.32,75.36,21818.0,69.4084,69.4636,69.3715,69.4084,21818.0
2023-03-06 14:20:00,75.38,75.48,75.36,75.44,23744.0,69.4268,69.5189,69.4084,69.482,23744.0
2023-03-06 14:30:00,75.42,75.44,75.36,75.4,18936.0,69.4636,69.482,69.4084,69.4452,18936.0
2023-03-06 14:40:00,75.42,75.49,75.4,75.44,16000.0,69.4636,69.5281,69.4452,69.482,16000.0
2023-03-06 14:50:00,75.45,75.46,75.34,75.35,18012.0,69.4912,69.5005,69.3899,69.3991,18012.0
2023-03-06 15:00:00,75.34,75.36,75.24,75.31,39688.0,69.3899,69.4084,69.2978,69.3623,39688.0
2023-03-06 15:10:00,75.33,75.36,75.25,75.3,47240.0,69.3807,69.4084,69.307,69.3531,47240.0
2023-03-06 15:20:00,75.31,75.35,75.24,75.29,35846.0,69.3623,69.3991,69.2978,69.3439,35846.0
2023-03-06 15:30:00,75.29,75.53,75.29,75.5,28376.0,69.3439,69.5649,69.3439,69.5373,28376.0
2023-03-06 15:40:00,75.49,75.58,75.48,75.55,34266.0,69.5281,69.611,69.5189,69.5834,34266.0
2023-03-06 15:50:00,75.54,75.63,75.49,75.52,152060.0,69.5741,69.657,69.5281,69.5557,152060.0
2023-03-07 09:30:00,75.71,75.74,75.42,75.47,34164.0,69.7307,69.7583,69.4636,69.5097,34164.0
2023-03-07 09:40:00,75.51,75.78,75.39,75.75,16702.0,69.5465,69.7952,69.436,69.7676,16702.0
2023-03-07 09:50:00,75.79,75.79,75.52,75.61,7652.0,69.8044,69.8044,69.5557,69.6386,7652.0
2023-03-07 10:00:00,75.58,75.58,75.02,75.05,16210.0,69.611,69.611,69.0952,69.1228,16210.0
2023-03-07 10:10:00,75.08,75.11,74.76,74.83,23378.0,69.1505,69.1781,68.8557,68.9202,23378.0
2023-03-07 10:20:00,74.82,74.91,74.44,74.56,38190.0,68.911,68.9939,68.561,68.6715,38190.0
2023-03-07 10:30:00,74.55,74.79,74.53,74.59,29464.0,68.6623,68.8834,68.6439,68.6992,29464.0
2023-03-07 10:40:00,74.57,74.74,74.38,74.72,24170.0,68.6807,68.8373,68.5058,68.8189,24170.0
2023-03-07 10:50:00,74.69,74.69,74.31,74.33,19988.0,68.7913,68.7913,68.4413,68.4597,19988.0
2023-03-07 11:00:00,74.32,74.55,74.29,74.41,19756.0,68.4505,68.6623,68.4229,68.5334,19756.0
2023-03-07 11:10:00,74.44,74.48,74.28,74.36,13186.0,68.561,68.5979,68.4137,68.4873,13186.0
2023-03-07 11:20:00,74.38,74.38,74.11,74.13,13352.0,68.5058,68.5058,68.2571,68.2755,13352.0
2023-03-07 11:30:00,74.16,74.2,74.09,74.17,9436.0,68.3031,68.34,68.2387,68.3123,9436.0
2023-03-07 11:40:00,74.18,74.18,73.95,74.06,15326.0,68.3215,68.3215,68.1097,68.211,15326.0
2023-03-07 11:50:00,74.07,74.15,73.86,73.88,13408.0,68.2202,68.2939,68.0268,68.0452,13408.0
2023-03-07 12:00:00,73.86,73.92,73.79,73.84,12506.0,68.0268,68.0821,67.9623,68.0084,12506.0
2023-03-07 12:10:00,73.83,73.98,73.78,73.98,10016.0,67.9992,68.1373,67.9531,68.1373,10016.0
2023-03-07 12:20:00,74.0,74.17,73.93,73.93,28104.0,68.1558,68.3123,68.0913,68.0913,28104.0
2023-03-07 12:30:00,73.91,73.98,73.89,73.96,10834.0,68.0729,68.1373,68.0545,68.1189,10834.0
2023-03-07 12:40:00,73.94,74.0,73.84,73.99,14192.0,68.1005,68.1558,68.0084,68.1466,14192.0
2023-03-07 12:50:00,73.94,73.99,73.91,73.96,12034.0,68.1005,68.1466,68.0729,68.1189,12034.0
2023-03-07 13:00:00,73.94,73.94,73.78,73.78,11948.0,68.1005,68.1005,67.9531,67.9531,11948.0
2023-03-07 13:10:00,73.79,73.92,73.78,73.89,11444.0,67.9623,68.0821,67.9531,68.0545,11444.0
2023-03-07 13:20:00,73.92,73.98,73.84,73.92,15074.0,68.0821,68.1373,68.0084,68.0821,15074.0
2023-03-07 13:30:00,73.9,74.06,73.89,74.0,15258.0,68.0637,68.211,68.0545,68.1558,15258.0
2023-03-07 13:40:00,73.98,74.09,73.97,74.07,15372.0,68.1373,68.2387,68.1281,68.2202,15372.0
2023-03-07 13:50:00,74.02,74.02,73.89,73.89,15570.0,68.1742,68.1742,68.0545,68.0545,15570.0
2023-03-07 14:00:00,73.83,73.98,73.82,73.95,21794.0,67.9992,68.1373,67.99,68.1097,21794.0
2023-03-07 14:10:00,73.92,74.02,73.92,73.98,22758.0,68.0821,68.1742,68.0821,68.1373,22758.0
2023-03-07 14:20:00,73.97,74.02,73.88,73.92,26746.0,68.1281,68.1742,68.0452,68.0821,26746.0
2023-03-07 14:30:00,73.92,73.95,73.88,73.88,16846.0,68.0821,68.1097,68.0452,68.0452,16846.0
2023-03-07 14:40:00,73.88,74.01,73.87,74.0,22536.0,68.0452,68.165,68.036,68.1558,22536.0
2023-03-07 14:50:00,74.0,74.04,73.93,73.94,11998.0,68.1558,68.1926,68.0913,68.1005,11998.0
2023-03-07 15:00:00,73.92,74.0,73.89,73.98,17644.0,68.0821,68.1558,68.0545,68.1373,17644.0
2023-03-07 15:10:00,73.97,74.19,73.97,74.17,20584.0,68.1281,68.3308,68.1281,68.3123,20584.0
2023-03-07 15:20:00,74.17,74.2,74.14,74.17,32250.0,68.3123,68.34,68.2847,68.3123,32250.0
2023-03-07 15:30:00,74.18,74.51,74.18,74.45,44510.0,68.3215,68.6255,68.3215,68.5702,44510.0
2023-03-07 15:40:00,74.46,74.47,74.31,74.39,82618.0,68.5794,68.5886,68.4413,68.515,82618.0
2023-03-07 15:50:00,74.37,74.39,74.12,74.14,257804.0,68.4965,68.515,68.2663,68.2847,257804.0
2023-03-08 09:30:00,74.14,74.27,74.0,74.0,32466.0,68.2847,68.4044,68.1558,68.1558,32466.0
2023-03-08 09:40:00,74.01,74.15,73.98,74.03,12648.0,68.165,68.2939,68.1373,68.1834,12648.0
2023-03-08 09:50:00,74.07,74.1,73.95,73.98,17770.0,68.2202,68.2479,68.1097,68.1373,17770.0
2023-03-08 10:00:00,73.97,74.11,73.69,74.11,30438.0,68.1281,68.2571,67.8702,68.2571,30438.0
2023-03-08 10:10:00,74.17,74.23,73.97,74.0,21390.0,68.3123,68.3676,68.1281,68.1558,21390.0
2023-03-08 10:20:00,74.01,74.29,73.99,74.06,32608.0,68.165,68.4229,68.1466,68.211,32608.0
2023-03-08 10:30:00,74.06,74.26,74.01,74.18,26492.0,68.211,68.3952,68.165,68.3215,26492.0
2023-03-08 10:40:00,74.15,74.26,74.15,74.17,24340.0,68.2939,68.3952,68.2939,68.3123,24340.0
2023-03-08 10:50:00,74.17,74.36,74.15,74.35,42390.0,68.3123,68.4873,68.2939,68.4781,42390.0
2023-03-08 11:00:00,74.38,74.42,74.23,74.35,54608.0,68.5058,68.5426,68.3676,68.4781,54608.0
2023-03-08 11:10:00,74.33,74.38,74.21,74.36,17790.0,68.4597,68.5058,68.3492,68.4873,17790.0
2023-03-08 11:20:00,74.33,74.43,74.28,74.36,27242.0,68.4597,68.5518,68.4137,68.4873,27242.0
2023-03-08 11:30:00,74.37,74.38,74.21,74.24,24934.0,68.4965,68.5058,68.3492,68.3768,24934.0
2023-03-08 11:40:00,74.24,74.36,74.24,74.36,15460.0,68.3768,68.4873,68.3768,68.4873,15460.0
2023-03-08 11:50:00,74.35,74.54,74.34,74.44,123664.0,68.4781,68.6531,68.4689,68.561,123664.0
2023-03-08 12:00:00,74.45,74.49,74.31,74.32,13736.0,68.5702,68.6071,68.4413,68.4505,13736.0
2023-03-08 12:10:00,74.32,74.32,74.14,74.32,9806.0,68.4505,68.4505,68.2847,68.4505,9806.0
2023-03-08 12:20:00,74.33,74.34,74.22,74.22,9998.0,68.4597,68.4689,68.3584,68.3584,9998.0
2023-03-08 12:30:00,74.23,74.24,74.13,74.24,10338.0,68.3676,68.3768,68.2755,68.3768,10338.0
2023-03-08 12:40:00,74.25,74.32,74.17,74.22,11622.0,68.386,68.4505,68.3123,68.3584,11622.0
2023-03-08 12:50:00,74.23,74.24,74.11,74.14,10566.0,68.3676,68.3768,68.2571,68.2847,10566.0
2023-03-08 13:00:00,74.11,74.17,73.92,73.92,13098.0,68.2571,68.3123,68.0821,68.0821,13098.0
2023-03-08 13:10:00,73.94,74.0,73.82,73.87,14182.0,68.1005,68.1558,67.99,68.036,14182.0
2023-03-08 13:20:00,73.84,73.86,73.75,73.75,13632.0,68.0084,68.0268,67.9255,67.9255,13632.0
2023-03-08 13:30:00,73.76,73.83,73.72,73.83,25252.0,67.9347,67.9992,67.8979,67.9992,25252.0
2023-03-08 13:40:00,73.82,73.93,73.81,73.88,24572.0,67.99,68.0913,67.9808,68.0452,24572.0
2023-03-08 13:50:00,73.88,74.02,73.86,73.99,11782.0,68.0452,68.1742,68.0268,68.1466,11782.0
2023-03-08 14:00:00,74.0,74.06,73.96,74.0,21300.0,68.1558,68.211,68.1189,68.1558,21300.0
2023-03-08 14:10:00,74.0,74.13,74.0,74.08,23046.0,68.1558,68.2755,68.1558,68.2294,23046.0
2023-03-08 14:20:00,74.08,74.14,74.05,74.13,36072.0,68.2294,68.2847,68.2018,68.2755,36072.0
2023-03-08 14:30:00,74.14,74.17,74.1,74.12,20596.0,68.2847,68.3123,68.2479,68.2663,20596.0
2023-03-08 14:40:00,74.13,74.26,74.13,74.22,15926.0,68.2755,68.3952,68.2755,68.3584,15926.0
2023-03-08 14:50:00,74.21,74.21,74.1,74.14,24130.0,68.3492,68.3492,68.2479,68.2847,24130.0
2023-03-08 15:00:00,74.13,74.19,74.05,74.14,23890.0,68.2755,68.3308,68.2018,68.2847,23890.0
2023-03-08 15:10:00,74.13,74.23,74.1,74.2,28756.0,68.2755,68.3676,68.2479,68.34,28756.0
2023-03-08 15:20:00,74.2,74.26,74.1,74.14,16530.0,68.34,68.3952,68.2479,68.2847,16530.0
2023-03-08 15:30:00,74.14,74.22,74.12,74.16,32086.0,68.2847,68.3584,68.2663,68.3031,32086.0
2023-03-08 15:40:00,74.14,74.31,74.13,74.23,49350.0,68.2847,68.4413,68.2755,68.3676,49350.0
2023-03-08 15:50:00,74.23,74.35,74.17,74.32,182902.0,68.3676,68.4781,68.3123,68.4505,182902.0
2023-03-09 09:30:00,74.38,74.66,74.3,74.43,55298.0,68.5058,68.7636,68.4321,68.5518,55298.0
2023-03-09 09:40:00,74.42,74.6,74.36,74.57,25020.0,68.5426,68.7084,68.4873,68.6807,25020.0
2023-03-09 09:50:00,74.7,74.7,74.26,74.3,17612.0,68.8005,68.8005,68.3952,68.4321,17612.0
2023-03-09 10:00:00,74.29,74.42,74.17,74.24,64998.0,68.4229,68.5426,68.3123,68.3768,64998.0
2023-03-09 10:10:00,74.21,74.33,74.12,74.17,12812.0,68.3492,68.4597,68.2663,68.3123,12812.0
2023-03-09 10:20:00,74.11,74.26,74.05,74.26,37812.0,68.2571,68.3952,68.2018,68.3952,37812.0
2023-03-09 10:30:00,74.24,74.38,74.16,74.3,17748.0,68.3768,68.5058,68.3031,68.4321,17748.0
2023-03-09 10:40:00,74.31,74.33,74.21,74.21,16998.0,68.4413,68.4597,68.3492,68.3492,16998.0
2023-03-09 10:50:00,74.26,74.32,74.2,74.22,18586.0,68.3952,68.4505,68.34,68.3584,18586.0
2023-03-09 11:00:00,74.23,74.27,74.13,74.16,12762.0,68.3676,68.4044,68.2755,68.3031,12762.0
2023-03-09 11:10:00,74.18,74.28,74.13,74.19,17418.0,68.3215,68.4137,68.2755,68.3308,17418.0
2023-03-09 11:20:00,74.21,74.25,74.11,74.25,17788.0,68.3492,68.386,68.2571,68.386,17788.0
2023-03-09 11:30:00,74.27,74.35,74.25,74.27,15128.0,68.4044,68.4781,68.386,68.4044,15128.0
2023-03-09 11:40:00,74.29,74.4,74.29,74.37,18508.0,68.4229,68.5242,68.4229,68.4965,18508.0
2023-03-09 11:50:00,74.37,74.52,74.35,74.47,21936.0,68.4965,68.6347,68.4781,68.5886,21936.0
2023-03-09 12:00:00,74.47,74.74,74.42,74.74,42166.0,68.5886,68.8373,68.5426,68.8373,42166.0
2023-03-09 12:10:00,74.74,74.83,74.68,74.81,43716.0,68.8373,68.9202,68.7821,68.9018,43716.0
2023-03-09 12:20:00,74.81,75.03,74.77,74.98,32932.0,68.9018,69.1044,68.865,69.0584,32932.0
2023-03-09 12:30:00,74.99,75.05,74.92,74.99,24214.0,69.0676,69.1228,69.0031,69.0676,24214.0
2023-03-09 12:40:00,75.01,75.18,74.89,74.92,25186.0,69.086,69.2426,68.9755,69.0031,25186.0
2023-03-09 12:50:00,74.9,74.92,74.84,74.84,38712.0,68.9847,69.0031,68.9294,68.9294,38712.0
2023-03-09 13:00:00,74.83,74.91,74.75,74.85,37314.0,68.9202,68.9939,68.8465,68.9386,37314.0
2023-03-09 13:10:00,74.85,75.11,74.81,75.11,56158.0,68.9386,69.1781,68.9018,69.1781,56158.0
2023-03-09 13:20:00,75.1,75.12,74.89,75.01,37144.0,69.1689,69.1873,68.9755,69.086,37144.0
2023-03-09 13:30:00,75.0,75.01,74.82,74.86,39550.0,69.0768,69.086,68.911,68.9478,39550.0
2023-03-09 13:40:00,74.86,74.98,74.83,74.86,54052.0,68.9478,69.0584,68.9202,68.9478,54052.0
2023-03-09 13:50:00,74.85,74.97,74.78,74.89,29060.0,68.9386,69.0492,68.8742,68.9755,29060.0
2023-03-09 14:00:00,74.88,74.88,74.61,74.66,40648.0,68.9663,68.9663,68.7176,68.7636,40648.0
2023-03-09 14:10:00,74.64,74.79,74.6,74.69,50116.0,68.7452,68.8834,68.7084,68.7913,50116.0
2023-03-09 14:20:00,74.7,74.7,74.42,74.42,16036.0,68.8005,68.8005,68.5426,68.5426,16036.0
2023-03-09 14:30:00,74.38,74.38,74.05,74.05,27188.0,68.5058,68.5058,68.2018,68.2018,27188.0
2023-03-09 14:40:00,74.06,74.18,74.0,74.01,24000.0,68.211,68.3215,68.1558,68.165,24000.0
2023-03-09 14:50:00,74.02,74.07,73.82,73.82,45702.0,68.1742,68.2202,67.99,67.99,45702.0
2023-03-09 15:00:00,73.83,73.89,73.79,73.83,25962.0,67.9992,68.0545,67.9623,67.9992,25962.0
2023-03-09 15:10:00,73.83,73.92,73.68,73.69,24896.0,67.9992,68.0821,67.861,67.8702,24896.0
2023-03-09 15:20:00,73.67,73.86,73.58,73.81,29828.0,67.8518,68.0268,67.7689,67.9808,29828.0
2023-03-09 15:30:00,73.8,74.07,73.77,73.97,35892.0,67.9716,68.2202,67.9439,68.1281,35892.0
2023-03-09 15:40:00,73.97,74.1,73.67,73.81,127874.0,68.1281,68.2479,67.8518,67.9808,127874.0
2023-03-09 15:50:00,73.8,73.92,73.71,73.81,263868.0,67.9716,68.0821,67.8887,67.9808,263868.0
2023-03-10 09:30:00,74.08,74.5,74.01,74.41,60116.0,68.2294,68.6163,68.165,68.5334,60116.0
2023-03-10 09:40:00,74.39,74.49,74.04,74.22,49188.0,68.515,68.6071,68.1926,68.3584,49188.0
2023-03-10 09:50:00,74.21,74.24,73.89,74.12,48594.0,68.3492,68.3768,68.0545,68.2663,48594.0
2023-03-10 10:00:00,74.07,74.22,73.9,73.94,61652.0,68.2202,68.3584,68.0637,68.1005,61652.0
2023-03-10 10:10:00,73.91,73.95,73.47,73.78,65770.0,68.0729,68.1097,67.6676,67.9531,65770.0
2023-03-10 10:20:00,73.77,73.85,73.39,73.52,39708.0,67.9439,68.0176,67.5939,67.7137,39708.0
2023-03-10 10:30:00,73.53,73.9,73.5,73.66,31888.0,67.7229,68.0637,67.6953,67.8426,31888.0
2023-03-10 10:40:00,73.7,73.73,73.41,73.5,32208.0,67.8795,67.9071,67.6124,67.6953,32208.0
2023-03-10 10:50:00,73.58,73.91,73.42,73.83,21632.0,67.7689,68.0729,67.6216,67.9992,21632.0
2023-03-10 11:00:00,73.8,73.85,73.66,73.67,52792.0,67.9716,68.0176,67.8426,67.8518,52792.0
2023-03-10 11:10:00,73.66,73.74,73.5,73.68,35658.0,67.8426,67.9163,67.6953,67.861,35658.0
2023-03-10 11:20:00,73.71,73.81,73.61,73.78,21532.0,67.8887,67.9808,67.7966,67.9531,21532.0
2023-03-10 11:30:00,73.82,73.93,73.64,73.67,30328.0,67.99,68.0913,67.8242,67.8518,30328.0
2023-03-10 11:40:00,73.7,73.72,73.35,73.47,24468.0,67.8795,67.8979,67.5571,67.6676,24468.0
2023-03-10 11:50:00,73.39,73.39,73.11,73.14,41698.0,67.5939,67.5939,67.3361,67.3637,41698.0
2023-03-10 12:00:00,73.21,73.26,73.08,73.09,15440.0,67.4282,67.4742,67.3084,67.3176,15440.0
2023-03-10 12:10:00,73.07,73.07,72.77,72.9,51636.0,67.2992,67.2992,67.0229,67.1426,51636.0
2023-03-10 12:20:00,72.88,72.98,72.84,72.88,13984.0,67.1242,67.2163,67.0874,67.1242,13984.0
2023-03-10 12:30:00,72.96,73.36,72.95,73.27,43050.0,67.1979,67.5663,67.1887,67.4834,43050.0
2023-03-10 12:40:00,73.26,73.32,73.21,73.22,23154.0,67.4742,67.5295,67.4282,67.4374,23154.0
2023-03-10 12:50:00,73.21,73.21,73.11,73.11,26204.0,67.4282,67.4282,67.3361,67.3361,26204.0
2023-03-10 13:00:00,73.13,73.22,72.98,72.98,13308.0,67.3545,67.4374,67.2163,67.2163,13308.0
2023-03-10 13:10:00,73.0,73.0,72.58,72.58,16118.0,67.2347,67.2347,66.8479,66.8479,16118.0
2023-03-10 13:20:00,72.56,72.64,72.28,72.42,34506.0,66.8295,66.9032,66.5716,66.7005,34506.0
2023-03-10 13:30:00,72.42,72.5,72.27,72.34,33178.0,66.7005,66.7742,66.5624,66.6269,33178.0
2023-03-10 13:40:00,72.36,72.44,72.25,72.28,45938.0,66.6453,66.719,66.544,66.5716,45938.0
2023-03-10 13:50:00,72.27,72.27,72.02,72.14,33536.0,66.5624,66.5624,66.3321,66.4427,33536.0
2023-03-10 14:00:00,72.16,72.6,72.16,72.6,25126.0,66.4611,66.8663,66.4611,66.8663,25126.0
2023-03-10 14:10:00,72.57,72.72,72.14,72.31,30512.0,66.8387,66.9769,66.4427,66.5992,30512.0
2023-03-10 14:20:00,72.28,72.37,72.06,72.06,23550.0,66.5716,66.6545,66.369,66.369,23550.0
2023-03-10 14:30:00,72.09,72.44,72.09,72.35,20764.0,66.3966,66.719,66.3966,66.6361,20764.0
2023-03-10 14:40:00,72.33,72.57,72.16,72.55,22788.0,66.6177,66.8387,66.4611,66.8203,22788.0
2023-03-10 14:50:00,72.56,72.64,72.36,72.44,34568.0,66.8295,66.9032,66.6453,66.719,34568.0
2023-03-10 15:00:00,72.44,72.52,72.25,72.39,22434.0,66.719,66.7926,66.544,66.6729,22434.0
2023-03-10 15:10:00,72.44,72.55,72.23,72.23,29996.0,66.719,66.8203,66.5256,66.5256,29996.0
2023-03-10 15:20:00,72.24,72.41,72.14,72.36,44748.0,66.5348,66.6913,66.4427,66.6453,44748.0
2023-03-10 15:30:00,72.35,72.39,72.04,72.04,39984.0,66.6361,66.6729,66.3506,66.3506,39984.0
2023-03-10 15:40:00,72.07,72.08,71.88,71.97,66168.0,66.3782,66.3874,66.2032,66.2861,66168.0
2023-03-10 15:50:00,71.96,72.07,71.85,72.07,257530.0,66.2769,66.3782,66.1756,66.3782,257530.0
2023-03-13 09:30:00,71.9,72.26,71.64,71.91,52236.0,66.2216,66.5532,65.9821,66.2308,52236.0
2023-03-13 09:40:00,71.89,72.28,71.83,72.14,72956.0,66.2124,66.5716,66.1571,66.4427,72956.0
2023-03-13 09:50:00,72.27,73.04,72.23,72.84,135468.0,66.5624,67.2716,66.5256,67.0874,135468.0
2023-03-13 10:00:00,72.86,73.28,72.54,73.23,98922.0,67.1058,67.4926,66.8111,67.4466,98922.0
2023-03-13 10:10:00,73.33,73.38,72.81,73.01,29834.0,67.5387,67.5847,67.0597,67.244,29834.0
2023-03-13 10:20:00,72.95,73.16,72.78,73.05,39920.0,67.1887,67.3821,67.0321,67.2808,39920.0
2023-03-13 10:30:00,73.06,73.64,73.06,73.64,40240.0,67.29,67.8242,67.29,67.8242,40240.0
2023-03-13 10:40:00,73.64,74.26,73.6,74.22,99818.0,67.8242,68.3952,67.7874,68.3584,99818.0
2023-03-13 10:50:00,74.2,74.36,73.97,74.25,81644.0,68.34,68.4873,68.1281,68.386,81644.0
2023-03-13 11:00:00,74.29,74.54,74.23,74.35,83216.0,68.4229,68.6531,68.3676,68.4781,83216.0
2023-03-13 11:10:00,74.38,74.44,74.1,74.12,33472.0,68.5058,68.561,68.2479,68.2663,33472.0
2023-03-13 11:20:00,74.15,74.39,74.02,74.28,28306.0,68.2939,68.515,68.1742,68.4137,28306.0
2023-03-13 11:30:00,74.31,74.32,73.38,73.52,29750.0,68.4413,68.4505,67.5847,67.7137,29750.0
2023-03-13 11:40:00,73.48,73.7,73.3,73.56,30240.0,67.6768,67.8795,67.511,67.7505,30240.0
2023-03-13 11:50:00,73.49,73.63,73.32,73.61,51276.0,67.686,67.815,67.5295,67.7966,51276.0
2023-03-13 12:00:00,73.67,73.97,73.44,73.64,25552.0,67.8518,68.1281,67.64,67.8242,25552.0
2023-03-13 12:10:00,73.64,73.67,73.36,73.52,34844.0,67.8242,67.8518,67.5663,67.7137,34844.0
2023-03-13 12:20:00,73.52,73.61,73.34,73.53,30924.0,67.7137,67.7966,67.5479,67.7229,30924.0
2023-03-13 12:30:00,73.56,73.56,73.09,73.17,17892.0,67.7505,67.7505,67.3176,67.3913,17892.0
2023-03-13 12:40:00,73.19,73.24,72.66,72.76,28828.0,67.4097,67.4558,66.9216,67.0137,28828.0
2023-03-13 12:50:00,72.8,72.97,72.73,72.96,23900.0,67.0505,67.2071,66.9861,67.1979,23900.0
2023-03-13 13:00:00,73.0,73.0,72.57,72.75,25720.0,67.2347,67.2347,66.8387,67.0045,25720.0
2023-03-13 13:10:00,72.71,72.82,72.67,72.8,19736.0,66.9676,67.069,66.9308,67.0505,19736.0
2023-03-13 13:20:00,72.78,72.8,72.54,72.63,24940.0,67.0321,67.0505,66.8111,66.894,24940.0
2023-03-13 13:30:00,72.66,73.0,72.52,72.94,31288.0,66.9216,67.2347,66.7926,67.1795,31288.0
2023-03-13 13:40:00,72.95,73.13,72.91,73.02,30120.0,67.1887,67.3545,67.1518,67.2532,30120.0
2023-03-13 13:50:00,73.05,73.1,72.95,73.01,24498.0,67.2808,67.3268,67.1887,67.244,24498.0
2023-03-13 14:00:00,73.01,73.18,72.87,72.87,37664.0,67.244,67.4005,67.115,67.115,37664.0
2023-03-13 14:10:00,72.91,73.04,72.83,72.89,40616.0,67.1518,67.2716,67.0782,67.1334,40616.0
2023-03-13 14:20:00,72.92,73.0,72.78,72.91,35100.0,67.1611,67.2347,67.0321,67.1518,35100.0
2023-03-13 14:30:00,72.92,72.97,72.67,72.71,117758.0,67.1611,67.2071,66.9308,66.9676,117758.0
2023-03-13 14:40:00,72.7,72.95,72.67,72.86,70814.0,66.9584,67.1887,66.9308,67.1058,70814.0
2023-03-13 14:50:00,72.86,72.91,72.61,72.72,48990.0,67.1058,67.1518,66.8755,66.9769,48990.0
2023-03-13 15:00:00,72.67,72.77,72.48,72.48,50454.0,66.9308,67.0229,66.7558,66.7558,50454.0
2023-03-13 15:10:00,72.48,72.67,72.48,72.51,117564.0,66.7558,66.9308,66.7558,66.7834,117564.0
2023-03-13 15:20:00,72.52,72.52,72.1,72.25,62970.0,66.7926,66.7926,66.4058,66.544,62970.0
2023-03-13 15:30:00,72.27,72.42,72.26,72.42,65456.0,66.5624,66.7005,66.5532,66.7005,65456.0
2023-03-13 15:40:00,72.42,72.49,72.22,72.29,73710.0,66.7005,66.765,66.5163,66.5808,73710.0
2023-03-13 15:50:00,72.26,72.32,71.9,71.99,447730.0,66.5532,66.6084,66.2216,66.3045,447730.0
2023-03-14 09:30:00,72.82,73.72,72.82,73.33,44288.0,67.069,67.8979,67.069,67.5387,44288.0
2023-03-14 09:40:00,73.46,73.55,73.04,73.06,21900.0,67.6584,67.7413,67.2716,67.29,21900.0
2023-03-14 09:50:00,73.14,73.5,73.14,73.4,24144.0,67.3637,67.6953,67.3637,67.6032,24144.0
2023-03-14 10:00:00,73.48,73.79,73.39,73.77,24138.0,67.6768,67.9623,67.5939,67.9439,24138.0
2023-03-14 10:10:00,73.81,73.92,73.58,73.88,22942.0,67.9808,68.0821,67.7689,68.0452,22942.0
2023-03-14 10:20:00,73.89,73.97,73.78,73.81,47202.0,68.0545,68.1281,67.9531,67.9808,47202.0
2023-03-14 10:30:00,73.83,74.06,73.8,73.98,60662.0,67.9992,68.211,67.9716,68.1373,60662.0
2023-03-14 10:40:00,73.98,74.06,73.87,74.05,47236.0,68.1373,68.211,68.036,68.2018,47236.0
2023-03-14 10:50:00,74.06,74.12,74.04,74.07,35706.0,68.211,68.2663,68.1926,68.2202,35706.0
2023-03-14 11:00:00,74.1,74.39,74.02,74.32,25312.0,68.2479,68.515,68.1742,68.4505,25312.0
2023-03-14 11:10:00,74.33,74.36,74.21,74.27,26726.0,68.4597,68.4873,68.3492,68.4044,26726.0
2023-03-14 11:20:00,74.25,74.4,74.18,74.25,41454.0,68.386,68.5242,68.3215,68.386,41454.0
2023-03-14 11:30:00,74.26,74.29,74.17,74.23,26756.0,68.3952,68.4229,68.3123,68.3676,26756.0
2023-03-14 11:40:00,74.25,74.25,74.06,74.13,46884.0,68.386,68.386,68.211,68.2755,46884.0
2023-03-14 11:50:00,74.14,74.29,74.1,74.11,25836.0,68.2847,68.4229,68.2479,68.2571,25836.0
2023-03-14 12:00:00,74.1,74.13,73.88,74.01,27662.0,68.2479,68.2755,68.0452,68.165,27662.0
2023-03-14 12:10:00,73.99,74.06,73.92,73.96,18398.0,68.1466,68.211,68.0821,68.1189,18398.0
2023-03-14 12:20:00,73.94,73.96,73.67,73.71,29570.0,68.1005,68.1189,67.8518,67.8887,29570.0
2023-03-14 12:30:00,73.67,73.94,73.67,73.93,25168.0,67.8518,68.1005,67.8518,68.0913,25168.0
2023-03-14 12:40:00,73.9,74.01,73.81,74.0,26206.0,68.0637,68.165,67.9808,68.1558,26206.0
2023-03-14 12:50:00,74.0,74.01,73.88,73.95,33398.0,68.1558,68.165,68.0452,68.1097,33398.0
2023-03-14 13:00:00,73.94,73.98,73.72,73.74,32276.0,68.1005,68.1373,67.8979,67.9163,32276.0
2023-03-14 13:10:00,73.73,73.73,73.32,73.41,33158.0,67.9071,67.9071,67.5295,67.6124,33158.0
2023-03-14 13:20:00,73.39,73.47,73.22,73.39,21224.0,67.5939,67.6676,67.4374,67.5939,21224.0
2023-03-14 13:30:00,73.39,73.45,73.29,73.36,41840.0,67.5939,67.6492,67.5018,67.5663,41840.0
2023-03-14 13:40:00,73.36,73.39,73.05,73.14,30592.0,67.5663,67.5939,67.2808,67.3637,30592.0
2023-03-14 13:50:00,73.14,73.25,73.12,73.19,27802.0,67.3637,67.465,67.3453,67.4097,27802.0
2023-03-14 14:00:00,73.25,73.4,73.23,73.34,55142.0,67.465,67.6032,67.4466,67.5479,55142.0
2023-03-14 14:10:00,73.36,73.41,73.08,73.18,38982.0,67.5663,67.6124,67.3084,67.4005,38982.0
2023-03-14 14:20:00,73.16,73.42,73.11,73.39,38078.0,67.3821,67.6216,67.3361,67.5939,38078.0
2023-03-14 14:30:00,73.39,73.49,73.38,73.41,39970.0,67.5939,67.686,67.5847,67.6124,39970.0
2023-03-14 14:40:00,73.39,73.41,73.24,73.33,36832.0,67.5939,67.6124,67.4558,67.5387,36832.0
2023-03-14 14:50:00,73.31,73.43,73.17,73.17,29926.0,67.5203,67.6308,67.3913,67.3913,29926.0
2023-03-14 15:00:00,73.17,73.36,73.04,73.09,32460.0,67.3913,67.5663,67.2716,67.3176,32460.0
2023-03-14 15:10:00,73.07,73.15,72.94,73.12,36952.0,67.2992,67.3729,67.1795,67.3453,36952.0
2023-03-14 15:20:00,73.15,73.15,72.86,72.94,32894.0,67.3729,67.3729,67.1058,67.1795,32894.0
2023-03-14 15:30:00,72.97,73.35,72.96,73.21,46610.0,67.2071,67.5571,67.1979,67.4282,46610.0
2023-03-14 15:40:00,73.2,73.34,73.17,73.24,86902.0,67.4189,67.5479,67.3913,67.4558,86902.0
2023-03-14 15:50:00,73.25,73.5,73.21,73.44,264808.0,67.465,67.6953,67.4282,67.64,264808.0
2023-03-15 09:30:00,72.94,73.05,72.42,72.59,72280.0,67.1795,67.2808,66.7005,66.8571,72280.0
2023-03-15 09:40:00,72.64,73.16,72.61,73.08,170364.0,66.9032,67.3821,66.8755,67.3084,170364.0
2023-03-15 09:50:00,73.11,73.22,72.45,72.53,38404.0,67.3361,67.4374,66.7282,66.8019,38404.0
2023-03-15 10:00:00,72.49,73.03,72.34,72.72,58830.0,66.765,67.2624,66.6269,66.9769,58830.0
2023-03-15 10:10:00,72.72,73.03,72.71,73.03,38850.0,66.9769,67.2624,66.9676,67.2624,38850.0
2023-03-15 10:20:00,73.06,73.18,72.83,72.96,19006.0,67.29,67.4005,67.0782,67.1979,19006.0
2023-03-15 10:30:00,72.91,73.17,72.89,73.11,24038.0,67.1518,67.3913,67.1334,67.3361,24038.0
2023-03-15 10:40:00,73.08,73.08,72.8,72.99,18476.0,67.3084,67.3084,67.0505,67.2255,18476.0
2023-03-15 10:50:00,72.97,73.6,72.92,73.57,63630.0,67.2071,67.7874,67.1611,67.7597,63630.0
2023-03-15 11:00:00,73.54,73.74,73.52,73.71,42808.0,67.7321,67.9163,67.7137,67.8887,42808.0
2023-03-15 11:10:00,73.7,73.76,73.46,73.5,28974.0,67.8795,67.9347,67.6584,67.6953,28974.0
2023-03-15 11:20:00,73.51,73.53,73.19,73.37,22308.0,67.7045,67.7229,67.4097,67.5755,22308.0
2023-03-15 11:30:00,73.35,73.38,73.01,73.01,19066.0,67.5571,67.5847,67.244,67.244,19066.0
2023-03-15 11:40:00,73.0,73.26,73.0,73.08,12790.0,67.2347,67.4742,67.2347,67.3084,12790.0
2023-03-15 11:50:00,73.04,73.06,72.89,73.0,22960.0,67.2716,67.29,67.1334,67.2347,22960.0
2023-03-15 12:00:00,73.02,73.07,72.87,72.95,20354.0,67.2532,67.2992,67.115,67.1887,20354.0
2023-03-15 12:10:00,72.92,72.98,72.86,72.92,15844.0,67.1611,67.2163,67.1058,67.1611,15844.0
2023-03-15 12:20:00,72.85,72.95,72.83,72.92,18706.0,67.0966,67.1887,67.0782,67.1611,18706.0
2023-03-15 12:30:00,72.96,73.14,72.92,73.0,52448.0,67.1979,67.3637,67.1611,67.2347,52448.0
2023-03-15 12:40:00,73.0,73.08,72.92,72.95,26006.0,67.2347,67.3084,67.1611,67.1887,26006.0
2023-03-15 12:50:00,72.94,72.94,72.56,72.69,22982.0,67.1795,67.1795,66.8295,66.9492,22982.0
2023-03-15 13:00:00,72.63,72.71,72.58,72.69,27810.0,66.894,66.9676,66.8479,66.9492,27810.0
2023-03-15 13:10:00,72.66,72.8,72.6,72.72,29538.0,66.9216,67.0505,66.8663,66.9769,29538.0
2023-03-15 13:20:00,72.72,72.97,72.69,72.91,23008.0,66.9769,67.2071,66.9492,67.1518,23008.0
2023-03-15 13:30:00,72.89,72.89,72.64,72.71,25306.0,67.1334,67.1334,66.9032,66.9676,25306.0
2023-03-15 13:40:00,72.73,72.78,72.66,72.7,21780.0,66.9861,67.0321,66.9216,66.9584,21780.0
2023-03-15 13:50:00,72.7,72.94,72.69,72.88,16216.0,66.9584,67.1795,66.9492,67.1242,16216.0
2023-03-15 14:00:00,72.87,72.87,72.7,72.85,19272.0,67.115,67.115,66.9584,67.0966,19272.0
2023-03-15 14:10:00,72.83,73.17,72.83,73.16,17272.0,67.0782,67.3913,67.0782,67.3821,17272.0
2023-03-15 14:20:00,73.14,73.66,73.14,73.38,36396.0,67.3637,67.8426,67.3637,67.5847,36396.0
2023-03-15 14:30:00,73.45,73.62,73.42,73.45,27300.0,67.6492,67.8058,67.6216,67.6492,27300.0
2023-03-15 14:40:00,73.42,73.52,73.09,73.11,21058.0,67.6216,67.7137,67.3176,67.3361,21058.0
2023-03-15 14:50:00,73.05,73.17,72.97,73.1,17704.0,67.2808,67.3913,67.2071,67.3268,17704.0
2023-03-15 15:00:00,73.14,73.17,72.85,73.04,41528.0,67.3637,67.3913,67.0966,67.2716,41528.0
2023-03-15 15:10:00,73.01,73.26,72.98,73.16,46436.0,67.244,67.4742,67.2163,67.3821,46436.0
2023-03-15 15:20:00,73.11,73.36,73.11,73.26,35364.0,67.3361,67.5663,67.3361,67.4742,35364.0
2023-03-15 15:30:00,73.22,73.27,72.96,73.04,35410.0,67.4374,67.4834,67.1979,67.2716,35410.0
2023-03-15 15:40:00,73.02,73.23,72.93,73.12,62066.0,67.2532,67.4466,67.1703,67.3453,62066.0
2023-03-15 15:50:00,73.11,73.22,72.86,73.22,165886.0,67.3361,67.4374,67.1058,67.4374,165886.0
2023-03-16 09:30:00,72.82,73.14,72.67,72.91,30784.0,67.069,67.3637,66.9308,67.1518,30784.0
2023-03-16 09:40:00,72.91,73.27,72.86,73.18,14778.0,67.1518,67.4834,67.1058,67.4005,14778.0
2023-03-16 09:50:00,73.24,73.29,72.9,73.19,12596.0,67.4558,67.5018,67.1426,67.4097,12596.0
2023-03-16 10:00:00,73.17,73.22,72.71,72.74,16340.0,67.3913,67.4374,66.9676,66.9953,16340.0
2023-03-16 10:10:00,72.77,72.92,72.67,72.89,19802.0,67.0229,67.1611,66.9308,67.1334,19802.0
2023-03-16 10:20:00,72.85,73.04,72.74,73.0,19020.0,67.0966,67.2716,66.9953,67.2347,19020.0
2023-03-16 10:30:00,72.99,73.11,72.98,73.06,14902.0,67.2255,67.3361,67.2163,67.29,14902.0
2023-03-16 10:40:00,73.11,73.29,73.08,73.17,29852.0,67.3361,67.5018,67.3084,67.3913,29852.0
2023-03-16 10:50:00,73.15,73.61,73.13,73.58,21860.0,67.3729,67.7966,67.3545,67.7689,21860.0
2023-03-16 11:00:00,73.56,73.71,73.43,73.66,15350.0,67.7505,67.8887,67.6308,67.8426,15350.0
2023-03-16 11:10:00,73.67,74.11,73.63,74.11,40032.0,67.8518,68.2571,67.815,68.2571,40032.0
2023-03-16 11:20:00,74.11,74.33,74.03,74.17,36818.0,68.2571,68.4597,68.1834,68.3123,36818.0
2023-03-16 11:30:00,74.21,74.23,74.02,74.14,17502.0,68.3492,68.3676,68.1742,68.2847,17502.0
2023-03-16 11:40:00,74.16,74.38,74.11,74.11,13430.0,68.3031,68.5058,68.2571,68.2571,13430.0
2023-03-16 11:50:00,74.12,74.17,74.02,74.06,37264.0,68.2663,68.3123,68.1742,68.211,37264.0
2023-03-16 12:00:00,74.02,74.06,73.74,73.86,16716.0,68.1742,68.211,67.9163,68.0268,16716.0
2023-03-16 12:10:00,73.85,74.02,73.8,74.02,17516.0,68.0176,68.1742,67.9716,68.1742,17516.0
2023-03-16 12:20:00,73.99,74.08,73.97,73.97,38446.0,68.1466,68.2294,68.1281,68.1281,38446.0
2023-03-16 12:30:00,73.95,73.99,73.64,73.81,31384.0,68.1097,68.1466,67.8242,67.9808,31384.0
2023-03-16 12:40:00,73.83,73.91,73.63,73.91,52972.0,67.9992,68.0729,67.815,68.0729,52972.0
2023-03-16 12:50:00,73.92,74.16,73.88,73.97,55378.0,68.0821,68.3031,68.0452,68.1281,55378.0
2023-03-16 13:00:00,73.96,74.29,73.88,74.14,31452.0,68.1189,68.4229,68.0452,68.2847,31452.0
2023-03-16 13:10:00,74.11,74.17,73.93,73.98,28522.0,68.2571,68.3123,68.0913,68.1373,28522.0
2023-03-16 13:20:00,74.0,74.05,73.78,73.83,22168.0,68.1558,68.2018,67.9531,67.9992,22168.0
2023-03-16 13:30:00,73.83,74.03,73.83,73.91,41736.0,67.9992,68.1834,67.9992,68.0729,41736.0
2023-03-16 13:40:00,73.95,74.02,73.88,73.98,26142.0,68.1097,68.1742,68.0452,68.1373,26142.0
2023-03-16 13:50:00,74.0,74.08,73.93,74.01,22120.0,68.1558,68.2294,68.0913,68.165,22120.0
2023-03-16 14:00:00,74.01,74.02,73.83,74.01,63464.0,68.165,68.1742,67.9992,68.165,63464.0
2023-03-16 14:10:00,74.0,74.0,73.74,73.74,27508.0,68.1558,68.1558,67.9163,67.9163,27508.0
2023-03-16 14:20:00,73.75,73.81,73.67,73.76,22104.0,67.9255,67.9808,67.8518,67.9347,22104.0
2023-03-16 14:30:00,73.75,73.89,73.74,73.86,33748.0,67.9255,68.0545,67.9163,68.0268,33748.0
2023-03-16 14:40:00,73.88,74.01,73.86,73.95,21006.0,68.0452,68.165,68.0268,68.1097,21006.0
2023-03-16 14:50:00,73.95,74.15,73.85,74.15,38350.0,68.1097,68.2939,68.0176,68.2939,38350.0
2023-03-16 15:00:00,74.2,74.24,74.1,74.1,29466.0,68.34,68.3768,68.2479,68.2479,29466.0
2023-03-16 15:10:00,74.11,74.19,73.99,74.0,26160.0,68.2571,68.3308,68.1466,68.1558,26160.0
2023-03-16 15:20:00,74.01,74.14,73.95,74.11,30358.0,68.165,68.2847,68.1097,68.2571,30358.0
2023-03-16 15:30:00,74.1,74.16,74.01,74.13,44074.0,68.2479,68.3031,68.165,68.2755,44074.0
2023-03-16 15:40:00,74.12,74.29,74.08,74.26,69766.0,68.2663,68.4229,68.2294,68.3952,69766.0
2023-03-16 15:50:00,74.26,74.39,74.22,74.36,267266.0,68.3952,68.515,68.3584,68.4873,267266.0
2023-03-17 09:30:00,73.95,74.01,73.47,73.5,916066.0,68.1097,68.165,67.6676,67.6953,916066.0
2023-03-17 09:40:00,73.57,74.01,73.57,73.8,17380.0,67.7597,68.165,67.7597,67.9716,17380.0
2023-03-17 09:50:00,73.8,73.86,73.44,73.44,20286.0,67.9716,68.0268,67.64,67.64,20286.0
2023-03-17 10:00:00,73.55,73.76,73.36,73.48,18234.0,67.7413,67.9347,67.5663,67.6768,18234.0
2023-03-17 10:10:00,73.38,73.53,73.17,73.46,58540.0,67.5847,67.7229,67.3913,67.6584,58540.0
2023-03-17 10:20:00,73.45,73.45,73.05,73.35,23636.0,67.6492,67.6492,67.2808,67.5571,23636.0
2023-03-17 10:30:00,73.36,73.36,73.11,73.28,23400.0,67.5663,67.5663,67.3361,67.4926,23400.0
2023-03-17 10:40:00,73.3,73.31,73.13,73.17,35794.0,67.511,67.5203,67.3545,67.3913,35794.0
2023-03-17 10:50:00,73.17,73.17,73.0,73.08,24438.0,67.3913,67.3913,67.2347,67.3084,24438.0
2023-03-17 11:00:00,73.09,73.35,73.09,73.3,28180.0,67.3176,67.5571,67.3176,67.511,28180.0
2023-03-17 11:10:00,73.27,73.33,73.2,73.27,30284.0,67.4834,67.5387,67.4189,67.4834,30284.0
2023-03-17 11:20:00,73.27,73.34,73.11,73.19,26060.0,67.4834,67.5479,67.3361,67.4097,26060.0
2023-03-17 11:30:00,73.2,73.53,73.16,73.17,28118.0,67.4189,67.7229,67.3821,67.3913,28118.0
2023-03-17 11:40:00,73.21,73.27,73.14,73.25,22486.0,67.4282,67.4834,67.3637,67.465,22486.0
2023-03-17 11:50:00,73.26,73.34,73.08,73.16,27784.0,67.4742,67.5479,67.3084,67.3821,27784.0
2023-03-17 12:00:00,73.19,73.26,73.09,73.22,24306.0,67.4097,67.4742,67.3176,67.4374,24306.0
2023-03-17 12:10:00,73.24,73.34,73.24,73.28,12046.0,67.4558,67.5479,67.4558,67.4926,12046.0
2023-03-17 12:20:00,73.28,73.35,73.16,73.32,54992.0,67.4926,67.5571,67.3821,67.5295,54992.0
2023-03-17 12:30:00,73.33,73.42,73.16,73.24,52562.0,67.5387,67.6216,67.3821,67.4558,52562.0
2023-03-17 12:40:00,73.24,73.31,73.17,73.22,46386.0,67.4558,67.5203,67.3913,67.4374,46386.0
2023-03-17 12:50:00,73.22,73.25,73.11,73.17,24770.0,67.4374,67.465,67.3361,67.3913,24770.0
2023-03-17 13:00:00,73.2,73.21,73.08,73.16,36626.0,67.4189,67.4282,67.3084,67.3821,36626.0
2023-03-17 13:10:00,73.14,73.3,73.11,73.26,40588.0,67.3637,67.511,67.3361,67.4742,40588.0
2023-03-17 13:20:00,73.26,73.4,73.26,73.32,41756.0,67.4742,67.6032,67.4742,67.5295,41756.0
2023-03-17 13:30:00,73.33,73.46,73.29,73.3,33884.0,67.5387,67.6584,67.5018,67.511,33884.0
2023-03-17 13:40:00,73.31,73.32,73.16,73.3,34576.0,67.5203,67.5295,67.3821,67.511,34576.0
2023-03-17 13:50:00,73.31,73.38,73.27,73.37,24926.0,67.5203,67.5847,67.4834,67.5755,24926.0
2023-03-17 14:00:00,73.39,73.48,73.14,73.23,39706.0,67.5939,67.6768,67.3637,67.4466,39706.0
2023-03-17 14:10:00,73.24,73.25,73.16,73.17,52310.0,67.4558,67.465,67.3821,67.3913,52310.0
2023-03-17 14:20:00,73.17,73.28,73.03,73.03,147584.0,67.3913,67.4926,67.2624,67.2624,147584.0
2023-03-17 14:30:00,73.03,73.24,73.03,73.15,52744.0,67.2624,67.4558,67.2624,67.3729,52744.0
2023-03-17 14:40:00,73.16,73.17,72.91,72.95,49722.0,67.3821,67.3913,67.1518,67.1887,49722.0
2023-03-17 14:50:00,72.92,73.1,72.78,73.04,75780.0,67.1611,67.3268,67.0321,67.2716,75780.0
2023-03-17 15:00:00,73.04,73.05,72.82,73.02,78982.0,67.2716,67.2808,67.069,67.2532,78982.0
2023-03-17 15:10:00,73.03,73.29,73.02,73.26,100006.0,67.2624,67.5018,67.2532,67.4742,100006.0
2023-03-17 15:20:00,73.28,73.32,73.13,73.21,64288.0,67.4926,67.5295,67.3545,67.4282,64288.0
2023-03-17 15:30:00,73.17,73.22,72.83,72.85,84234.0,67.3913,67.4374,67.0782,67.0966,84234.0
2023-03-17 15:40:00,72.82,72.93,72.75,72.86,92270.0,67.069,67.1703,67.0045,67.1058,92270.0
2023-03-17 15:50:00,72.88,72.97,72.59,72.69,392432.0,67.1242,67.2071,66.8571,66.9492,392432.0
2023-03-20 09:30:00,72.89,73.58,72.83,73.18,54966.0,67.1334,67.7689,67.0782,67.4005,54966.0
2023-03-20 09:40:00,73.23,73.61,73.22,73.48,32660.0,67.4466,67.7966,67.4374,67.6768,32660.0
2023-03-20 09:50:00,73.53,73.85,73.53,73.68,21872.0,67.7229,68.0176,67.7229,67.861,21872.0
2023-03-20 10:00:00,73.69,73.9,73.56,73.58,48424.0,67.8702,68.0637,67.7505,67.7689,48424.0
2023-03-20 10:10:00,73.56,73.61,73.35,73.37,49054.0,67.7505,67.7966,67.5571,67.5755,49054.0
2023-03-20 10:20:00,73.36,73.59,73.32,73.53,31828.0,67.5663,67.7781,67.5295,67.7229,31828.0
2023-03-20 10:30:00,73.51,73.54,73.28,73.39,41156.0,67.7045,67.7321,67.4926,67.5939,41156.0
2023-03-20 10:40:00,73.39,73.54,73.36,73.54,33656.0,67.5939,67.7321,67.5663,67.7321,33656.0
2023-03-20 10:50:00,73.58,73.69,73.46,73.66,20306.0,67.7689,67.8702,67.6584,67.8426,20306.0
2023-03-20 11:00:00,73.65,73.86,73.63,73.67,27000.0,67.8334,68.0268,67.815,67.8518,27000.0
2023-03-20 11:10:00,73.64,73.66,73.47,73.56,75320.0,67.8242,67.8426,67.6676,67.7505,75320.0
2023-03-20 11:20:00,73.57,73.59,73.5,73.58,25646.0,67.7597,67.7781,67.6953,67.7689,25646.0
2023-03-20 11:30:00,73.6,73.6,73.32,73.45,23886.0,67.7874,67.7874,67.5295,67.6492,23886.0
2023-03-20 11:40:00,73.41,73.6,73.38,73.58,26608.0,67.6124,67.7874,67.5847,67.7689,26608.0
2023-03-20 11:50:00,73.58,73.71,73.55,73.71,26384.0,67.7689,67.8887,67.7413,67.8887,26384.0
2023-03-20 12:00:00,73.72,73.86,73.66,73.66,26224.0,67.8979,68.0268,67.8426,67.8426,26224.0
2023-03-20 12:10:00,73.64,73.64,73.22,73.26,29418.0,67.8242,67.8242,67.4374,67.4742,29418.0
2023-03-20 12:20:00,73.27,73.51,73.25,73.45,44484.0,67.4834,67.7045,67.465,67.6492,44484.0
2023-03-20 12:30:00,73.47,73.6,73.42,73.57,33812.0,67.6676,67.7874,67.6216,67.7597,33812.0
2023-03-20 12:40:00,73.58,73.71,73.55,73.66,20356.0,67.7689,67.8887,67.7413,67.8426,20356.0
2023-03-20 12:50:00,73.71,73.88,73.71,73.83,17828.0,67.8887,68.0452,67.8887,67.9992,17828.0
2023-03-20 13:00:00,73.83,73.95,73.83,73.93,22666.0,67.9992,68.1097,67.9992,68.0913,22666.0
2023-03-20 13:10:00,73.94,73.98,73.89,73.9,16478.0,68.1005,68.1373,68.0545,68.0637,16478.0
2023-03-20 13:20:00,73.91,73.96,73.84,73.84,19806.0,68.0729,68.1189,68.0084,68.0084,19806.0
2023-03-20 13:30:00,73.86,73.88,73.61,73.65,22750.0,68.0268,68.0452,67.7966,67.8334,22750.0
2023-03-20 13:40:00,73.65,73.71,73.52,73.61,29634.0,67.8334,67.8887,67.7137,67.7966,29634.0
2023-03-20 13:50:00,73.58,73.61,73.48,73.52,19508.0,67.7689,67.7966,67.6768,67.7137,19508.0
2023-03-20 14:00:00,73.52,73.55,73.4,73.49,30920.0,67.7137,67.7413,67.6032,67.686,30920.0
2023-03-20 14:10:00,73.48,73.53,73.42,73.5,25284.0,67.6768,67.7229,67.6216,67.6953,25284.0
2023-03-20 14:20:00,73.52,73.64,73.49,73.6,31084.0,67.7137,67.8242,67.686,67.7874,31084.0
2023-03-20 14:30:00,73.61,73.64,73.39,73.43,23716.0,67.7966,67.8242,67.5939,67.6308,23716.0
2023-03-20 14:40:00,73.45,73.55,73.45,73.52,15170.0,67.6492,67.7413,67.6492,67.7137,15170.0
2023-03-20 14:50:00,73.53,73.63,73.52,73.56,25960.0,67.7229,67.815,67.7137,67.7505,25960.0
2023-03-20 15:00:00,73.56,73.57,73.51,73.55,32668.0,67.7505,67.7597,67.7045,67.7413,32668.0
2023-03-20 15:10:00,73.55,73.58,73.46,73.56,29898.0,67.7413,67.7689,67.6584,67.7505,29898.0
2023-03-20 15:20:00,73.54,73.64,73.47,73.64,27496.0,67.7321,67.8242,67.6676,67.8242,27496.0
2023-03-20 15:30:00,73.67,73.76,73.62,73.63,48312.0,67.8518,67.9347,67.8058,67.815,48312.0
2023-03-20 15:40:00,73.64,73.91,73.63,73.87,66962.0,67.8242,68.0729,67.815,68.036,66962.0
2023-03-20 15:50:00,74.02,74.02,73.72,73.76,194186.0,68.1742,68.1742,67.8979,67.9347,194186.0
2023-03-21 09:30:00,73.6,73.73,73.21,73.41,71052.0,68.3414,68.4621,67.9793,68.165,71052.0
2023-03-21 09:40:00,73.41,73.52,72.88,73.06,60670.0,68.165,68.2671,67.6729,67.84,60670.0
2023-03-21 09:50:00,73.06,73.12,72.75,72.96,81790.0,67.84,67.8957,67.5522,67.7472,81790.0
2023-03-21 10:00:00,72.88,72.94,72.19,72.19,47424.0,67.6729,67.7286,67.0322,67.0322,47424.0
2023-03-21 10:10:00,72.23,72.69,72.22,72.44,42346.0,67.0693,67.4964,67.06,67.2643,42346.0
2023-03-21 10:20:00,72.42,72.61,72.17,72.23,39164.0,67.2457,67.4222,67.0136,67.0693,39164.0
2023-03-21 10:30:00,72.23,72.38,71.92,72.04,33032.0,67.0693,67.2086,66.7815,66.8929,33032.0
2023-03-21 10:40:00,72.01,72.08,71.91,72.08,34936.0,66.865,66.93,66.7722,66.93,34936.0
2023-03-21 10:50:00,72.07,72.57,72.07,72.52,70736.0,66.9207,67.385,66.9207,67.3386,70736.0
2023-03-21 11:00:00,72.52,72.92,72.51,72.89,41514.0,67.3386,67.71,67.3293,67.6822,41514.0
2023-03-21 11:10:00,72.89,72.92,72.65,72.7,29952.0,67.6822,67.71,67.4593,67.5057,29952.0
2023-03-21 11:20:00,72.67,72.77,72.58,72.64,23718.0,67.4779,67.5707,67.3943,67.45,23718.0
2023-03-21 11:30:00,72.65,72.66,72.19,72.22,25732.0,67.4593,67.4686,67.0322,67.06,25732.0
2023-03-21 11:40:00,72.14,72.15,71.93,72.02,48840.0,66.9857,66.995,66.7907,66.8743,48840.0
2023-03-21 11:50:00,72.05,72.05,71.85,71.94,71188.0,66.9022,66.9022,66.7165,66.8,71188.0
2023-03-21 12:00:00,71.97,71.97,71.8,71.83,100868.0,66.8279,66.8279,66.67,66.6979,100868.0
2023-03-21 12:10:00,71.8,71.88,71.71,71.78,47142.0,66.67,66.7443,66.5865,66.6515,47142.0
2023-03-21 12:20:00,71.77,71.88,71.74,71.8,56774.0,66.6422,66.7443,66.6143,66.67,56774.0
2023-03-21 12:30:00,71.8,71.85,71.57,71.59,44260.0,66.67,66.7165,66.4565,66.475,44260.0
2023-03-21 12:40:00,71.63,71.72,71.53,71.69,26690.0,66.5122,66.5957,66.4193,66.5679,26690.0
2023-03-21 12:50:00,71.72,71.77,71.42,71.53,72740.0,66.5957,66.6422,66.3172,66.4193,72740.0
2023-03-21 13:00:00,71.51,71.64,71.39,71.55,75238.0,66.4008,66.5215,66.2893,66.4379,75238.0
2023-03-21 13:10:00,71.54,71.92,71.52,71.86,89034.0,66.4286,66.7815,66.41,66.7257,89034.0
2023-03-21 13:20:00,71.84,71.89,71.74,71.86,37132.0,66.7072,66.7536,66.6143,66.7257,37132.0
2023-03-21 13:30:00,71.84,72.09,71.84,72.08,47220.0,66.7072,66.9393,66.7072,66.93,47220.0
2023-03-21 13:40:00,72.1,72.14,71.93,71.98,47942.0,66.9486,66.9857,66.7907,66.8372,47942.0
2023-03-21 13:50:00,71.96,72.14,71.93,72.14,60796.0,66.8186,66.9857,66.7907,66.9857,60796.0
2023-03-21 14:00:00,72.19,72.26,72.11,72.12,48636.0,67.0322,67.0972,66.9579,66.9672,48636.0
2023-03-21 14:10:00,72.11,72.42,72.1,72.39,80530.0,66.9579,67.2457,66.9486,67.2179,80530.0
2023-03-21 14:20:00,72.4,72.51,72.4,72.5,32854.0,67.2272,67.3293,67.2272,67.32,32854.0
2023-03-21 14:30:00,72.51,72.57,72.45,72.47,42794.0,67.3293,67.385,67.2736,67.2922,42794.0
2023-03-21 14:40:00,72.47,72.61,72.47,72.56,36920.0,67.2922,67.4222,67.2922,67.3757,36920.0
2023-03-21 14:50:00,72.56,72.64,72.49,72.64,58548.0,67.3757,67.45,67.3107,67.45,58548.0
2023-03-21 15:00:00,72.64,72.65,72.51,72.53,40874.0,67.45,67.4593,67.3293,67.3479,40874.0
2023-03-21 15:10:00,72.55,72.58,72.47,72.5,38568.0,67.3664,67.3943,67.2922,67.32,38568.0
2023-03-21 15:20:00,72.5,72.61,72.45,72.51,73536.0,67.32,67.4222,67.2736,67.3293,73536.0
2023-03-21 15:30:00,72.54,72.74,72.54,72.74,97174.0,67.3572,67.5429,67.3572,67.5429,97174.0
2023-03-21 15:40:00,72.75,73.04,72.75,72.94,140010.0,67.5522,67.8214,67.5522,67.7286,140010.0
2023-03-21 15:50:00,72.97,73.07,72.79,72.83,326190.0,67.7564,67.8493,67.5893,67.6264,326190.0
2023-03-22 09:30:00,72.3,72.3,71.5,71.73,115920.0,67.1343,67.1343,66.3915,66.605,115920.0
2023-03-22 09:40:00,71.73,71.9,71.48,71.48,51366.0,66.605,66.7629,66.3729,66.3729,51366.0
2023-03-22 09:50:00,71.48,71.73,71.36,71.54,34234.0,66.3729,66.605,66.2615,66.4286,34234.0
2023-03-22 10:00:00,71.47,71.69,71.47,71.63,42692.0,66.3636,66.5679,66.3636,66.5122,42692.0
2023-03-22 10:10:00,71.65,72.04,71.6,71.95,59310.0,66.5307,66.8929,66.4843,66.8093,59310.0
2023-03-22 10:20:00,71.96,72.27,71.91,72.21,71736.0,66.8186,67.1065,66.7722,67.0507,71736.0
2023-03-22 10:30:00,72.22,72.66,72.22,72.66,88120.0,67.06,67.4686,67.06,67.4686,88120.0
2023-03-22 10:40:00,72.64,72.64,72.32,72.35,48936.0,67.45,67.45,67.1529,67.1807,48936.0
2023-03-22 10:50:00,72.36,72.39,71.99,71.99,26074.0,67.19,67.2179,66.8465,66.8465,26074.0
2023-03-22 11:00:00,72.01,72.12,71.97,71.97,26392.0,66.865,66.9672,66.8279,66.8279,26392.0
2023-03-22 11:10:00,71.98,71.98,71.72,71.73,20886.0,66.8372,66.8372,66.5957,66.605,20886.0
2023-03-22 11:20:00,71.76,71.81,71.71,71.76,22558.0,66.6329,66.6793,66.5865,66.6329,22558.0
2023-03-22 11:30:00,71.79,71.84,71.76,71.78,26968.0,66.6607,66.7072,66.6329,66.6515,26968.0
2023-03-22 11:40:00,71.77,71.94,71.75,71.86,36386.0,66.6422,66.8,66.6236,66.7257,36386.0
2023-03-22 11:50:00,71.83,71.85,71.73,71.76,20514.0,66.6979,66.7165,66.605,66.6329,20514.0
2023-03-22 12:00:00,71.77,71.8,71.58,71.61,34412.0,66.6422,66.67,66.4657,66.4936,34412.0
2023-03-22 12:10:00,71.61,71.74,71.61,71.68,32750.0,66.4936,66.6143,66.4936,66.5586,32750.0
2023-03-22 12:20:00,71.68,71.79,71.61,71.79,28718.0,66.5586,66.6607,66.4936,66.6607,28718.0
2023-03-22 12:30:00,71.75,71.82,71.56,71.56,14902.0,66.6236,66.6886,66.4472,66.4472,14902.0
2023-03-22 12:40:00,71.56,71.66,71.53,71.64,17238.0,66.4472,66.54,66.4193,66.5215,17238.0
2023-03-22 12:50:00,71.64,71.68,71.58,71.6,26864.0,66.5215,66.5586,66.4657,66.4843,26864.0
2023-03-22 13:00:00,71.54,71.61,71.54,71.6,30720.0,66.4286,66.4936,66.4286,66.4843,30720.0
2023-03-22 13:10:00,71.6,71.74,71.59,71.74,16432.0,66.4843,66.6143,66.475,66.6143,16432.0
2023-03-22 13:20:00,71.73,71.8,71.67,71.77,14042.0,66.605,66.67,66.5493,66.6422,14042.0
2023-03-22 13:30:00,71.79,71.92,71.75,71.89,26762.0,66.6607,66.7815,66.6236,66.7536,26762.0
2023-03-22 13:40:00,71.89,71.92,71.82,71.92,23386.0,66.7536,66.7815,66.6886,66.7815,23386.0
2023-03-22 13:50:00,71.92,71.92,71.74,71.74,20094.0,66.7815,66.7815,66.6143,66.6143,20094.0
2023-03-22 14:00:00,71.74,72.37,71.74,72.06,53682.0,66.6143,67.1993,66.6143,66.9115,53682.0
2023-03-22 14:10:00,72.1,72.29,72.02,72.16,38486.0,66.9486,67.125,66.8743,67.0043,38486.0
2023-03-22 14:20:00,72.1,72.13,71.96,72.0,18398.0,66.9486,66.9765,66.8186,66.8557,18398.0
2023-03-22 14:30:00,71.97,72.19,71.77,72.1,22750.0,66.8279,67.0322,66.6422,66.9486,22750.0
2023-03-22 14:40:00,72.15,72.66,72.15,72.55,23330.0,66.995,67.4686,66.995,67.3664,23330.0
2023-03-22 14:50:00,72.45,72.5,72.08,72.16,57442.0,67.2736,67.32,66.93,67.0043,57442.0
2023-03-22 15:00:00,72.08,72.22,71.79,71.89,44222.0,66.93,67.06,66.6607,66.7536,44222.0
2023-03-22 15:10:00,71.89,72.23,71.85,72.11,46016.0,66.7536,67.0693,66.7165,66.9579,46016.0
2023-03-22 15:20:00,72.13,72.42,72.11,72.37,41300.0,66.9765,67.2457,66.9579,67.1993,41300.0
2023-03-22 15:30:00,72.37,72.39,71.89,72.0,61148.0,67.1993,67.2179,66.7536,66.8557,61148.0
2023-03-22 15:40:00,72.01,72.11,71.6,71.65,60366.0,66.865,66.9579,66.4843,66.5307,60366.0
2023-03-22 15:50:00,71.62,71.69,71.0,71.01,305978.0,66.5029,66.5679,65.9272,65.9365,305978.0
2023-03-23 09:30:00,70.73,70.82,70.39,70.54,60966.0,65.6765,65.7601,65.3608,65.5001,60966.0
2023-03-23 09:40:00,70.58,70.84,70.38,70.81,28146.0,65.5372,65.7786,65.3515,65.7508,28146.0
2023-03-23 09:50:00,70.81,70.99,70.75,70.88,39446.0,65.7508,65.9179,65.6951,65.8158,39446.0
2023-03-23 10:00:00,70.88,70.89,70.63,70.89,37690.0,65.8158,65.825,65.5836,65.825,37690.0
2023-03-23 10:10:00,70.84,71.11,70.82,70.94,55736.0,65.7786,66.0293,65.7601,65.8715,55736.0
2023-03-23 10:20:00,70.95,70.97,70.83,70.89,39276.0,65.8808,65.8993,65.7693,65.825,39276.0
2023-03-23 10:30:00,70.89,71.17,70.86,70.96,45904.0,65.825,66.085,65.7972,65.89,45904.0
2023-03-23 10:40:00,70.92,71.01,70.86,70.92,49000.0,65.8529,65.9365,65.7972,65.8529,49000.0
2023-03-23 10:50:00,70.92,71.04,70.89,71.0,65962.0,65.8529,65.9643,65.825,65.9272,65962.0
2023-03-23 11:00:00,71.03,71.16,70.93,71.05,51990.0,65.955,66.0758,65.8622,65.9736,51990.0
2023-03-23 11:10:00,71.03,71.23,71.01,71.05,51906.0,65.955,66.1408,65.9365,65.9736,51906.0
2023-03-23 11:20:00,71.07,71.08,70.94,71.02,43280.0,65.9922,66.0015,65.8715,65.9458,43280.0
2023-03-23 11:30:00,71.02,71.09,70.99,71.07,30346.0,65.9458,66.0108,65.9179,65.9922,30346.0
2023-03-23 11:40:00,71.06,71.13,70.94,70.99,43826.0,65.9829,66.0479,65.8715,65.9179,43826.0
2023-03-23 11:50:00,70.99,71.22,70.98,71.07,27590.0,65.9179,66.1315,65.9086,65.9922,27590.0
2023-03-23 12:00:00,71.03,71.03,70.86,70.98,29256.0,65.955,65.955,65.7972,65.9086,29256.0
2023-03-23 12:10:00,70.99,71.03,70.79,71.02,38156.0,65.9179,65.955,65.7322,65.9458,38156.0
2023-03-23 12:20:00,71.03,71.17,70.96,71.08,32974.0,65.955,66.085,65.89,66.0015,32974.0
2023-03-23 12:30:00,71.08,71.11,70.98,70.99,25046.0,66.0015,66.0293,65.9086,65.9179,25046.0
2023-03-23 12:40:00,70.97,71.02,70.75,70.8,46880.0,65.8993,65.9458,65.6951,65.7415,46880.0
2023-03-23 12:50:00,70.77,70.79,70.66,70.67,24940.0,65.7136,65.7322,65.6115,65.6208,24940.0
2023-03-23 13:00:00,70.68,70.76,70.61,70.63,27794.0,65.6301,65.7043,65.5651,65.5836,27794.0
2023-03-23 13:10:00,70.64,70.69,70.56,70.6,36862.0,65.5929,65.6393,65.5186,65.5558,36862.0
2023-03-23 13:20:00,70.6,70.67,70.42,70.48,34920.0,65.5558,65.6208,65.3886,65.4443,34920.0
2023-03-23 13:30:00,70.48,70.53,70.26,70.28,25860.0,65.4443,65.4908,65.2401,65.2586,25860.0
2023-03-23 13:40:00,70.26,70.39,70.24,70.29,25102.0,65.2401,65.3608,65.2215,65.2679,25102.0
2023-03-23 13:50:00,70.27,70.32,70.18,70.18,28020.0,65.2493,65.2958,65.1658,65.1658,28020.0
2023-03-23 14:00:00,70.21,70.4,70.2,70.4,42220.0,65.1936,65.3701,65.1843,65.3701,42220.0
2023-03-23 14:10:00,70.39,70.42,70.29,70.29,41708.0,65.3608,65.3886,65.2679,65.2679,41708.0
2023-03-23 14:20:00,70.27,70.27,69.95,69.95,27298.0,65.2493,65.2493,64.9522,64.9522,27298.0
2023-03-23 14:30:00,69.95,70.1,69.89,70.03,24938.0,64.9522,65.0915,64.8965,65.0265,24938.0
2023-03-23 14:40:00,70.03,70.03,69.67,69.7,40236.0,65.0265,65.0265,64.6922,64.7201,40236.0
2023-03-23 14:50:00,69.7,69.7,69.49,69.64,32468.0,64.7201,64.7201,64.5251,64.6644,32468.0
2023-03-23 15:00:00,69.69,70.13,69.64,69.79,55508.0,64.7108,65.1193,64.6644,64.8036,55508.0
2023-03-23 15:10:00,69.82,69.88,69.45,69.45,45144.0,64.8315,64.8872,64.4879,64.4879,45144.0
2023-03-23 15:20:00,69.44,69.55,69.28,69.42,90408.0,64.4786,64.5808,64.3301,64.4601,90408.0
2023-03-23 15:30:00,69.42,69.61,69.32,69.57,82588.0,64.4601,64.6365,64.3672,64.5994,82588.0
2023-03-23 15:40:00,69.52,69.71,69.44,69.6,111830.0,64.5529,64.7294,64.4786,64.6272,111830.0
2023-03-23 15:50:00,69.61,69.94,69.6,69.79,290476.0,64.6365,64.9429,64.6272,64.8036,290476.0
2023-03-24 09:30:00,69.9,70.26,69.78,70.17,37776.0,64.9058,65.2401,64.7944,65.1565,37776.0
2023-03-24 09:40:00,70.17,70.17,69.9,69.99,21182.0,65.1565,65.1565,64.9058,64.9894,21182.0
2023-03-24 09:50:00,70.02,70.83,70.02,70.5,40792.0,65.0172,65.7693,65.0172,65.4629,40792.0
2023-03-24 10:00:00,70.53,70.64,70.36,70.57,23664.0,65.4908,65.5929,65.3329,65.5279,23664.0
2023-03-24 10:10:00,70.57,70.62,70.34,70.52,24128.0,65.5279,65.5743,65.3143,65.4815,24128.0
2023-03-24 10:20:00,70.53,70.87,70.42,70.83,25978.0,65.4908,65.8065,65.3886,65.7693,25978.0
2023-03-24 10:30:00,70.82,70.96,70.56,70.57,19248.0,65.7601,65.89,65.5186,65.5279,19248.0
2023-03-24 10:40:00,70.54,70.61,70.44,70.51,23382.0,65.5001,65.5651,65.4072,65.4722,23382.0
2023-03-24 10:50:00,70.5,70.6,70.44,70.57,17154.0,65.4629,65.5558,65.4072,65.5279,17154.0
2023-03-24 11:00:00,70.56,70.67,70.33,70.34,16562.0,65.5186,65.6208,65.3051,65.3143,16562.0
2023-03-24 11:10:00,70.33,70.41,70.16,70.41,25326.0,65.3051,65.3793,65.1472,65.3793,25326.0
2023-03-24 11:20:00,70.44,70.63,70.41,70.63,30144.0,65.4072,65.5836,65.3793,65.5836,30144.0
2023-03-24 11:30:00,70.61,70.75,70.48,70.6,30034.0,65.5651,65.6951,65.4443,65.5558,30034.0
2023-03-24 11:40:00,70.6,70.9,70.58,70.8,77352.0,65.5558,65.8343,65.5372,65.7415,77352.0
2023-03-24 11:50:00,70.82,70.86,70.66,70.81,25930.0,65.7601,65.7972,65.6115,65.7508,25930.0
2023-03-24 12:00:00,70.83,70.98,70.78,70.84,20424.0,65.7693,65.9086,65.7229,65.7786,20424.0
2023-03-24 12:10:00,70.86,70.92,70.83,70.89,22022.0,65.7972,65.8529,65.7693,65.825,22022.0
2023-03-24 12:20:00,70.89,70.89,70.73,70.81,13396.0,65.825,65.825,65.6765,65.7508,13396.0
2023-03-24 12:30:00,70.89,71.01,70.84,70.92,12982.0,65.825,65.9365,65.7786,65.8529,12982.0
2023-03-24 12:40:00,70.92,71.2,70.89,71.11,14134.0,65.8529,66.1129,65.825,66.0293,14134.0
2023-03-24 12:50:00,71.14,71.21,71.11,71.14,45474.0,66.0572,66.1222,66.0293,66.0572,45474.0
2023-03-24 13:00:00,71.16,71.25,71.08,71.11,36572.0,66.0758,66.1593,66.0015,66.0293,36572.0
2023-03-24 13:10:00,71.09,71.14,70.94,70.94,14678.0,66.0108,66.0572,65.8715,65.8715,14678.0
2023-03-24 13:20:00,70.96,71.16,70.96,71.0,27480.0,65.89,66.0758,65.89,65.9272,27480.0
2023-03-24 13:30:00,71.0,71.17,71.0,71.06,28752.0,65.9272,66.085,65.9272,65.9829,28752.0
2023-03-24 13:40:00,71.07,71.08,70.89,70.95,29118.0,65.9922,66.0015,65.825,65.8808,29118.0
2023-03-24 13:50:00,70.96,71.07,70.92,70.97,24332.0,65.89,65.9922,65.8529,65.8993,24332.0
2023-03-24 14:00:00,70.95,71.02,70.82,70.87,19284.0,65.8808,65.9458,65.7601,65.8065,19284.0
2023-03-24 14:10:00,70.88,71.0,70.87,70.91,31532.0,65.8158,65.9272,65.8065,65.8436,31532.0
2023-03-24 14:20:00,70.89,71.01,70.88,70.97,25008.0,65.825,65.9365,65.8158,65.8993,25008.0
2023-03-24 14:30:00,70.99,71.1,70.95,71.07,32682.0,65.9179,66.02,65.8808,65.9922,32682.0
2023-03-24 14:40:00,71.06,71.1,71.0,71.06,26470.0,65.9829,66.02,65.9272,65.9829,26470.0
2023-03-24 14:50:00,71.05,71.14,71.03,71.1,27208.0,65.9736,66.0572,65.955,66.02,27208.0
2023-03-24 15:00:00,71.1,71.14,70.94,71.0,25036.0,66.02,66.0572,65.8715,65.9272,25036.0
2023-03-24 15:10:00,71.03,71.19,70.98,71.15,25056.0,65.955,66.1036,65.9086,66.0665,25056.0
2023-03-24 15:20:00,71.17,71.42,71.16,71.36,31024.0,66.085,66.3172,66.0758,66.2615,31024.0
2023-03-24 15:30:00,71.36,71.47,71.34,71.39,32600.0,66.2615,66.3636,66.2429,66.2893,32600.0
2023-03-24 15:40:00,71.39,71.44,71.22,71.26,45820.0,66.2893,66.3358,66.1315,66.1686,45820.0
2023-03-24 15:50:00,71.22,71.42,71.15,71.42,164302.0,66.1315,66.3172,66.0665,66.3172,164302.0
2023-03-27 09:30:00,72.13,72.57,71.67,72.47,122154.0,66.9765,67.385,66.5493,67.2922,122154.0
2023-03-27 09:40:00,72.41,72.45,71.94,71.97,45234.0,67.2364,67.2736,66.8,66.8279,45234.0
2023-03-27 09:50:00,71.99,72.03,71.63,71.92,29210.0,66.8465,66.8836,66.5122,66.7815,29210.0
2023-03-27 10:00:00,71.92,71.94,71.67,71.77,38412.0,66.7815,66.8,66.5493,66.6422,38412.0
2023-03-27 10:10:00,71.77,71.99,71.77,71.83,37112.0,66.6422,66.8465,66.6422,66.6979,37112.0
2023-03-27 10:20:00,71.81,71.94,71.81,71.92,9052.0,66.6793,66.8,66.6793,66.7815,9052.0
2023-03-27 10:30:00,71.92,71.92,71.66,71.74,38016.0,66.7815,66.7815,66.54,66.6143,38016.0
2023-03-27 10:40:00,71.75,71.81,71.62,71.71,48964.0,66.6236,66.6793,66.5029,66.5865,48964.0
2023-03-27 10:50:00,71.71,71.94,71.71,71.8,32646.0,66.5865,66.8,66.5865,66.67,32646.0
2023-03-27 11:00:00,71.78,71.85,71.71,71.81,6438.0,66.6515,66.7165,66.5865,66.6793,6438.0
2023-03-27 11:10:00,71.79,71.88,71.76,71.77,26550.0,66.6607,66.7443,66.6329,66.6422,26550.0
2023-03-27 11:20:00,71.75,71.92,71.75,71.9,17584.0,66.6236,66.7815,66.6236,66.7629,17584.0
2023-03-27 11:30:00,71.93,72.09,71.93,72.08,18356.0,66.7907,66.9393,66.7907,66.93,18356.0
2023-03-27 11:40:00,72.1,72.29,72.1,72.27,45250.0,66.9486,67.125,66.9486,67.1065,45250.0
2023-03-27 11:50:00,72.29,72.33,72.2,72.27,12814.0,67.125,67.1622,67.0415,67.1065,12814.0
2023-03-27 12:00:00,72.26,72.38,72.19,72.19,10038.0,67.0972,67.2086,67.0322,67.0322,10038.0
2023-03-27 12:10:00,72.2,72.28,72.18,72.26,10136.0,67.0415,67.1157,67.0229,67.0972,10136.0
2023-03-27 12:20:00,72.29,72.33,72.22,72.29,11256.0,67.125,67.1622,67.06,67.125,11256.0
2023-03-27 12:30:00,72.3,72.4,72.3,72.35,18878.0,67.1343,67.2272,67.1343,67.1807,18878.0
2023-03-27 12:40:00,72.37,72.48,72.37,72.45,18524.0,67.1993,67.3014,67.1993,67.2736,18524.0
2023-03-27 12:50:00,72.46,72.49,72.37,72.43,13780.0,67.2829,67.3107,67.1993,67.255,13780.0
2023-03-27 13:00:00,72.45,72.56,72.42,72.51,19442.0,67.2736,67.3757,67.2457,67.3293,19442.0
2023-03-27 13:10:00,72.45,72.47,72.39,72.41,5106.0,67.2736,67.2922,67.2179,67.2364,5106.0
2023-03-27 13:20:00,72.42,72.6,72.41,72.6,15532.0,67.2457,67.4129,67.2364,67.4129,15532.0
2023-03-27 13:30:00,72.61,72.64,72.44,72.49,17570.0,67.4222,67.45,67.2643,67.3107,17570.0
2023-03-27 13:40:00,72.5,72.55,72.46,72.46,8068.0,67.32,67.3664,67.2829,67.2829,8068.0
2023-03-27 13:50:00,72.44,72.51,72.42,72.46,16998.0,67.2643,67.3293,67.2457,67.2829,16998.0
2023-03-27 14:00:00,72.47,72.47,72.41,72.44,10442.0,67.2922,67.2922,67.2364,67.2643,10442.0
2023-03-27 14:10:00,72.43,72.6,72.43,72.49,35998.0,67.255,67.4129,67.255,67.3107,35998.0
2023-03-27 14:20:00,72.47,72.58,72.37,72.4,15624.0,67.2922,67.3943,67.1993,67.2272,15624.0
2023-03-27 14:30:00,72.42,72.48,72.35,72.35,12604.0,67.2457,67.3014,67.1807,67.1807,12604.0
2023-03-27 14:40:00,72.32,72.39,72.26,72.33,15018.0,67.1529,67.2179,67.0972,67.1622,15018.0
2023-03-27 14:50:00,72.33,72.38,72.25,72.36,23238.0,67.1622,67.2086,67.0879,67.19,23238.0
2023-03-27 15:00:00,72.36,72.39,72.15,72.15,19134.0,67.19,67.2179,66.995,66.995,19134.0
2023-03-27 15:10:00,72.13,72.28,72.13,72.24,16274.0,66.9765,67.1157,66.9765,67.0786,16274.0
2023-03-27 15:20:00,72.25,72.36,72.22,72.36,17550.0,67.0879,67.19,67.06,67.19,17550.0
2023-03-27 15:30:00,72.39,72.39,72.18,72.26,22142.0,67.2179,67.2179,67.0229,67.0972,22142.0
2023-03-27 15:40:00,72.27,72.3,72.08,72.08,24918.0,67.1065,67.1343,66.93,66.93,24918.0
2023-03-27 15:50:00,72.08,72.26,72.04,72.18,163254.0,66.93,67.0972,66.8929,67.0229,163254.0
2023-03-28 09:30:00,72.02,72.52,71.88,72.52,22270.0,66.8743,67.3386,66.7443,67.3386,22270.0
2023-03-28 09:40:00,72.42,72.67,72.42,72.48,7402.0,67.2457,67.4779,67.2457,67.3014,7402.0
2023-03-28 09:50:00,72.49,72.55,72.39,72.47,6812.0,67.3107,67.3664,67.2179,67.2922,6812.0
2023-03-28 10:00:00,72.42,72.68,72.42,72.65,20238.0,67.2457,67.4872,67.2457,67.4593,20238.0
2023-03-28 10:10:00,72.58,72.66,72.55,72.55,9260.0,67.3943,67.4686,67.3664,67.3664,9260.0
2023-03-28 10:20:00,72.54,72.61,72.45,72.58,8704.0,67.3572,67.4222,67.2736,67.3943,8704.0
2023-03-28 10:30:00,72.58,72.58,72.43,72.46,7104.0,67.3943,67.3943,67.255,67.2829,7104.0
2023-03-28 10:40:00,72.5,72.55,72.46,72.53,4800.0,67.32,67.3664,67.2829,67.3479,4800.0
2023-03-28 10:50:00,72.63,72.63,72.53,72.59,3408.0,67.4407,67.4407,67.3479,67.4036,3408.0
2023-03-28 11:00:00,72.59,72.79,72.59,72.74,5920.0,67.4036,67.5893,67.4036,67.5429,5920.0
2023-03-28 11:10:00,72.76,72.83,72.75,72.83,8822.0,67.5614,67.6264,67.5522,67.6264,8822.0
2023-03-28 11:20:00,72.84,73.09,72.82,73.09,12806.0,67.6357,67.8679,67.6172,67.8679,12806.0
2023-03-28 11:30:00,73.11,73.13,73.03,73.12,44896.0,67.8864,67.905,67.8122,67.8957,44896.0
2023-03-28 11:40:00,73.11,73.13,73.03,73.06,9802.0,67.8864,67.905,67.8122,67.84,9802.0
2023-03-28 11:50:00,73.08,73.17,73.06,73.15,14716.0,67.8586,67.9421,67.84,67.9236,14716.0
2023-03-28 12:00:00,73.19,73.28,73.15,73.28,14758.0,67.9607,68.0443,67.9236,68.0443,14758.0
2023-03-28 12:10:00,73.25,73.28,73.14,73.27,20986.0,68.0164,68.0443,67.9143,68.035,20986.0
2023-03-28 12:20:00,73.27,73.27,73.07,73.09,8550.0,68.035,68.035,67.8493,67.8679,8550.0
2023-03-28 12:30:00,73.08,73.13,73.06,73.13,11790.0,67.8586,67.905,67.84,67.905,11790.0
2023-03-28 12:40:00,73.13,73.16,73.04,73.04,15116.0,67.905,67.9329,67.8214,67.8214,15116.0
2023-03-28 12:50:00,73.01,73.02,72.86,72.88,11452.0,67.7936,67.8029,67.6543,67.6729,11452.0
2023-03-28 13:00:00,72.86,72.9,72.77,72.78,7614.0,67.6543,67.6914,67.5707,67.58,7614.0
2023-03-28 13:10:00,72.77,72.81,72.67,72.67,6344.0,67.5707,67.6079,67.4779,67.4779,6344.0
2023-03-28 13:20:00,72.68,72.72,72.66,72.66,5450.0,67.4872,67.5243,67.4686,67.4686,5450.0
2023-03-28 13:30:00,72.66,72.67,72.51,72.64,8328.0,67.4686,67.4779,67.3293,67.45,8328.0
2023-03-28 13:40:00,72.63,72.63,72.54,72.57,6786.0,67.4407,67.4407,67.3572,67.385,6786.0
2023-03-28 13:50:00,72.56,72.6,72.39,72.41,5202.0,67.3757,67.4129,67.2179,67.2364,5202.0
2023-03-28 14:00:00,72.41,72.57,72.41,72.51,26822.0,67.2364,67.385,67.2364,67.3293,26822.0
2023-03-28 14:10:00,72.51,72.58,72.46,72.56,27932.0,67.3293,67.3943,67.2829,67.3757,27932.0
2023-03-28 14:20:00,72.58,72.64,72.55,72.59,8858.0,67.3943,67.45,67.3664,67.4036,8858.0
2023-03-28 14:30:00,72.58,72.7,72.56,72.64,17810.0,67.3943,67.5057,67.3757,67.45,17810.0
2023-03-28 14:40:00,72.64,72.78,72.63,72.67,16752.0,67.45,67.58,67.4407,67.4779,16752.0
2023-03-28 14:50:00,72.71,72.76,72.67,72.73,12584.0,67.515,67.5614,67.4779,67.5336,12584.0
2023-03-28 15:00:00,72.74,72.82,72.64,72.82,25380.0,67.5429,67.6172,67.45,67.6172,25380.0
2023-03-28 15:10:00,72.82,72.82,72.64,72.64,51958.0,67.6172,67.6172,67.45,67.45,51958.0
2023-03-28 15:20:00,72.64,72.77,72.61,72.64,25666.0,67.45,67.5707,67.4222,67.45,25666.0
2023-03-28 15:30:00,72.65,72.72,72.57,72.67,27872.0,67.4593,67.5243,67.385,67.4779,27872.0
2023-03-28 15:40:00,72.67,72.71,72.51,72.54,38330.0,67.4779,67.515,67.3293,67.3572,38330.0
2023-03-28 15:50:00,72.56,72.73,72.54,72.7,115052.0,67.3757,67.5336,67.3572,67.5057,115052.0
2023-03-29 09:30:00,73.27,73.87,73.27,73.85,52122.0,68.035,68.5921,68.035,68.5736,52122.0
2023-03-29 09:40:00,73.86,74.17,73.77,74.04,41922.0,68.5828,68.8707,68.4993,68.75,41922.0
2023-03-29 09:50:00,74.03,74.16,74.0,74.12,29454.0,68.7407,68.8614,68.7128,68.8243,29454.0
2023-03-29 10:00:00,74.13,74.22,74.01,74.04,27918.0,68.8336,68.9171,68.7221,68.75,27918.0
2023-03-29 10:10:00,74.03,74.14,73.99,74.04,43552.0,68.7407,68.8428,68.7036,68.75,43552.0
2023-03-29 10:20:00,74.04,74.08,73.89,73.94,15716.0,68.75,68.7871,68.6107,68.6571,15716.0
2023-03-29 10:30:00,73.99,74.13,73.94,73.96,19162.0,68.7036,68.8336,68.6571,68.6757,19162.0
2023-03-29 10:40:00,73.94,74.17,73.94,74.17,17760.0,68.6571,68.8707,68.6571,68.8707,17760.0
2023-03-29 10:50:00,74.17,74.22,74.13,74.13,17476.0,68.8707,68.9171,68.8336,68.8336,17476.0
2023-03-29 11:00:00,74.12,74.22,74.07,74.18,18840.0,68.8243,68.9171,68.7778,68.88,18840.0
2023-03-29 11:10:00,74.18,74.4,74.17,74.27,21832.0,68.88,69.0843,68.8707,68.9636,21832.0
2023-03-29 11:20:00,74.25,74.3,74.14,74.18,10936.0,68.945,68.9914,68.8428,68.88,10936.0
2023-03-29 11:30:00,74.21,74.25,74.14,74.17,16084.0,68.9078,68.945,68.8428,68.8707,16084.0
2023-03-29 11:40:00,74.17,74.33,74.17,74.33,16458.0,68.8707,69.0193,68.8707,69.0193,16458.0
2023-03-29 11:50:00,74.32,74.49,74.32,74.41,24332.0,69.01,69.1678,69.01,69.0936,24332.0
2023-03-29 12:00:00,74.39,74.43,74.3,74.34,17974.0,69.075,69.1121,68.9914,69.0286,17974.0
2023-03-29 12:10:00,74.35,74.35,74.22,74.24,28898.0,69.0378,69.0378,68.9171,68.9357,28898.0
2023-03-29 12:20:00,74.25,74.25,74.11,74.19,8638.0,68.945,68.945,68.815,68.8893,8638.0
2023-03-29 12:30:00,74.22,74.28,74.2,74.25,7790.0,68.9171,68.9728,68.8986,68.945,7790.0
2023-03-29 12:40:00,74.24,74.27,74.2,74.25,8676.0,68.9357,68.9636,68.8986,68.945,8676.0
2023-03-29 12:50:00,74.24,74.3,74.16,74.29,9002.0,68.9357,68.9914,68.8614,68.9821,9002.0
2023-03-29 13:00:00,74.29,74.37,74.25,74.33,8220.0,68.9821,69.0564,68.945,69.0193,8220.0
2023-03-29 13:10:00,74.36,74.39,74.34,74.35,7688.0,69.0471,69.075,69.0286,69.0378,7688.0
2023-03-29 13:20:00,74.35,74.38,74.31,74.36,9456.0,69.0378,69.0657,69.0007,69.0471,9456.0
2023-03-29 13:30:00,74.35,74.36,74.17,74.25,26724.0,69.0378,69.0471,68.8707,68.945,26724.0
2023-03-29 13:40:00,74.24,74.24,74.16,74.17,22644.0,68.9357,68.9357,68.8614,68.8707,22644.0
2023-03-29 13:50:00,74.14,74.2,74.11,74.14,26110.0,68.8428,68.8986,68.815,68.8428,26110.0
2023-03-29 14:00:00,74.15,74.17,74.08,74.17,26692.0,68.8521,68.8707,68.7871,68.8707,26692.0
2023-03-29 14:10:00,74.17,74.27,74.17,74.22,26988.0,68.8707,68.9636,68.8707,68.9171,26988.0
2023-03-29 14:20:00,74.23,74.31,74.21,74.31,15206.0,68.9264,69.0007,68.9078,69.0007,15206.0
2023-03-29 14:30:00,74.31,74.33,74.26,74.31,15502.0,69.0007,69.0193,68.9543,69.0007,15502.0
2023-03-29 14:40:00,74.33,74.36,74.25,74.32,24434.0,69.0193,69.0471,68.945,69.01,24434.0
2023-03-29 14:50:00,74.31,74.42,74.28,74.39,27872.0,69.0007,69.1028,68.9728,69.075,27872.0
2023-03-29 15:00:00,74.41,74.48,74.3,74.31,34056.0,69.0936,69.1586,68.9914,69.0007,34056.0
2023-03-29 15:10:00,74.29,74.39,74.21,74.31,19012.0,68.9821,69.075,68.9078,69.0007,19012.0
2023-03-29 15:20:00,74.31,74.32,74.22,74.25,22956.0,69.0007,69.01,68.9171,68.945,22956.0
2023-03-29 15:30:00,74.23,74.31,74.19,74.21,45966.0,68.9264,69.0007,68.8893,68.9078,45966.0
2023-03-29 15:40:00,74.2,74.26,74.11,74.26,56990.0,68.8986,68.9543,68.815,68.9543,56990.0
2023-03-29 15:50:00,74.26,74.35,74.18,74.23,225482.0,68.9543,69.0378,68.88,68.9264,225482.0
2023-03-30 09:30:00,74.61,75.17,74.57,75.1,33084.0,69.2793,69.7993,69.2421,69.7343,33084.0
2023-03-30 09:40:00,75.12,75.13,74.94,75.05,36552.0,69.7528,69.7621,69.5857,69.6878,36552.0
2023-03-30 09:50:00,75.11,75.44,75.04,75.35,42306.0,69.7435,70.05,69.6785,69.9664,42306.0
2023-03-30 10:00:00,75.34,75.37,75.26,75.28,91652.0,69.9571,69.985,69.8828,69.9014,91652.0
2023-03-30 10:10:00,75.27,75.36,75.17,75.21,15826.0,69.8921,69.9757,69.7993,69.8364,15826.0
2023-03-30 10:20:00,75.19,75.27,75.08,75.23,16792.0,69.8178,69.8921,69.7157,69.855,16792.0
2023-03-30 10:30:00,75.24,75.31,75.23,75.3,11460.0,69.8642,69.9292,69.855,69.92,11460.0
2023-03-30 10:40:00,75.3,75.36,75.26,75.3,27130.0,69.92,69.9757,69.8828,69.92,27130.0
2023-03-30 10:50:00,75.29,75.31,75.08,75.08,45522.0,69.9107,69.9292,69.7157,69.7157,45522.0
2023-03-30 11:00:00,75.06,75.16,75.0,75.1,21802.0,69.6971,69.79,69.6414,69.7343,21802.0
2023-03-30 11:10:00,75.09,75.14,74.99,75.05,15538.0,69.725,69.7714,69.6321,69.6878,15538.0
2023-03-30 11:20:00,75.11,75.24,75.11,75.14,28968.0,69.7435,69.8642,69.7435,69.7714,28968.0
2023-03-30 11:30:00,75.14,75.15,74.95,74.97,12686.0,69.7714,69.7807,69.595,69.6135,12686.0
2023-03-30 11:40:00,74.96,74.96,74.75,74.79,9812.0,69.6043,69.6043,69.4093,69.4464,9812.0
2023-03-30 11:50:00,74.81,74.99,74.77,74.92,14034.0,69.465,69.6321,69.4278,69.5671,14034.0
2023-03-30 12:00:00,74.92,74.98,74.8,74.89,24684.0,69.5671,69.6228,69.4557,69.5393,24684.0
2023-03-30 12:10:00,74.87,74.98,74.85,74.86,4944.0,69.5207,69.6228,69.5021,69.5114,4944.0
2023-03-30 12:20:00,74.86,74.9,74.77,74.77,6104.0,69.5114,69.5485,69.4278,69.4278,6104.0
2023-03-30 12:30:00,74.77,74.77,74.61,74.61,8156.0,69.4278,69.4278,69.2793,69.2793,8156.0
2023-03-30 12:40:00,74.63,74.74,74.63,74.67,6386.0,69.2978,69.4,69.2978,69.335,6386.0
2023-03-30 12:50:00,74.66,74.72,74.61,74.65,8106.0,69.3257,69.3814,69.2793,69.3164,8106.0
2023-03-30 13:00:00,74.62,74.73,74.47,74.52,19932.0,69.2885,69.3907,69.1493,69.1957,19932.0
2023-03-30 13:10:00,74.53,74.62,74.35,74.43,18566.0,69.205,69.2885,69.0378,69.1121,18566.0
2023-03-30 13:20:00,74.46,74.6,74.44,74.59,19234.0,69.14,69.27,69.1214,69.2607,19234.0
2023-03-30 13:30:00,74.57,74.58,74.42,74.5,24842.0,69.2421,69.2514,69.1028,69.1771,24842.0
2023-03-30 13:40:00,74.52,74.54,74.36,74.42,23624.0,69.1957,69.2143,69.0471,69.1028,23624.0
2023-03-30 13:50:00,74.42,74.51,74.35,74.5,22934.0,69.1028,69.1864,69.0378,69.1771,22934.0
2023-03-30 14:00:00,74.5,74.56,74.49,74.5,23104.0,69.1771,69.2328,69.1678,69.1771,23104.0
2023-03-30 14:10:00,74.5,74.54,74.43,74.44,25136.0,69.1771,69.2143,69.1121,69.1214,25136.0
2023-03-30 14:20:00,74.44,74.6,74.42,74.58,22534.0,69.1214,69.27,69.1028,69.2514,22534.0
2023-03-30 14:30:00,74.58,74.76,74.58,74.63,26576.0,69.2514,69.4185,69.2514,69.2978,26576.0
2023-03-30 14:40:00,74.61,74.61,74.52,74.54,16230.0,69.2793,69.2793,69.1957,69.2143,16230.0
2023-03-30 14:50:00,74.54,74.6,74.53,74.53,20788.0,69.2143,69.27,69.205,69.205,20788.0
2023-03-30 15:00:00,74.52,74.6,74.49,74.53,22184.0,69.1957,69.27,69.1678,69.205,22184.0
2023-03-30 15:10:00,74.51,74.51,74.42,74.46,14780.0,69.1864,69.1864,69.1028,69.14,14780.0
2023-03-30 15:20:00,74.43,74.58,74.42,74.54,23070.0,69.1121,69.2514,69.1028,69.2143,23070.0
2023-03-30 15:30:00,74.54,74.66,74.52,74.57,33122.0,69.2143,69.3257,69.1957,69.2421,33122.0
2023-03-30 15:40:00,74.56,74.67,74.56,74.62,47346.0,69.2328,69.335,69.2328,69.2885,47346.0
2023-03-30 15:50:00,74.64,74.81,74.56,74.79,205984.0,69.3071,69.465,69.2328,69.4464,205984.0
2023-03-31 09:30:00,74.99,75.21,74.83,74.97,27176.0,69.6321,69.8364,69.4835,69.6135,27176.0
2023-03-31 09:40:00,75.07,75.16,74.88,74.89,27444.0,69.7064,69.79,69.53,69.5393,27444.0
2023-03-31 09:50:00,74.83,75.11,74.79,75.1,30692.0,69.4835,69.7435,69.4464,69.7343,30692.0
2023-03-31 10:00:00,75.11,75.33,75.11,75.33,20698.0,69.7435,69.9478,69.7435,69.9478,20698.0
2023-03-31 10:10:00,75.26,75.3,75.08,75.11,17166.0,69.8828,69.92,69.7157,69.7435,17166.0
2023-03-31 10:20:00,75.13,75.2,75.0,75.1,22130.0,69.7621,69.8271,69.6414,69.7343,22130.0
2023-03-31 10:30:00,75.1,75.11,75.01,75.06,15214.0,69.7343,69.7435,69.6507,69.6971,15214.0
2023-03-31 10:40:00,75.04,75.08,74.93,74.96,13694.0,69.6785,69.7157,69.5764,69.6043,13694.0
2023-03-31 10:50:00,74.97,74.99,74.89,74.93,45198.0,69.6135,69.6321,69.5393,69.5764,45198.0
2023-03-31 11:00:00,74.97,75.03,74.94,74.98,5484.0,69.6135,69.6693,69.5857,69.6228,5484.0
2023-03-31 11:10:00,75.02,75.07,74.95,75.05,63532.0,69.66,69.7064,69.595,69.6878,63532.0
2023-03-31 11:20:00,75.01,75.12,74.86,74.86,139784.0,69.6507,69.7528,69.5114,69.5114,139784.0
2023-03-31 11:30:00,74.88,75.0,74.88,74.96,11158.0,69.53,69.6414,69.53,69.6043,11158.0
2023-03-31 11:40:00,74.93,75.1,74.92,75.1,4736.0,69.5764,69.7343,69.5671,69.7343,4736.0
2023-03-31 11:50:00,75.13,75.21,75.13,75.21,8252.0,69.7621,69.8364,69.7621,69.8364,8252.0
2023-03-31 12:00:00,75.21,75.27,75.17,75.19,12328.0,69.8364,69.8921,69.7993,69.8178,12328.0
2023-03-31 12:10:00,75.21,75.21,75.12,75.16,14622.0,69.8364,69.8364,69.7528,69.79,14622.0
2023-03-31 12:20:00,75.16,75.17,75.06,75.1,27248.0,69.79,69.7993,69.6971,69.7343,27248.0
2023-03-31 12:30:00,75.08,75.09,75.01,75.08,10572.0,69.7157,69.725,69.6507,69.7157,10572.0
2023-03-31 12:40:00,75.07,75.11,74.96,74.98,12934.0,69.7064,69.7435,69.6043,69.6228,12934.0
2023-03-31 12:50:00,74.98,75.03,74.96,75.03,18572.0,69.6228,69.6693,69.6043,69.6693,18572.0
2023-03-31 13:00:00,75.02,75.08,74.94,75.08,13330.0,69.66,69.7157,69.5857,69.7157,13330.0
2023-03-31 13:10:00,75.07,75.08,74.96,74.99,8270.0,69.7064,69.7157,69.6043,69.6321,8270.0
2023-03-31 13:20:00,75.01,75.01,74.92,74.96,10730.0,69.6507,69.6507,69.5671,69.6043,10730.0
2023-03-31 13:30:00,74.96,75.06,74.91,75.03,25226.0,69.6043,69.6971,69.5578,69.6693,25226.0
2023-03-31 13:40:00,75.03,75.04,74.83,74.87,14818.0,69.6693,69.6785,69.4835,69.5207,14818.0
2023-03-31 13:50:00,74.89,74.98,74.83,74.95,26462.0,69.5393,69.6228,69.4835,69.595,26462.0
2023-03-31 14:00:00,74.97,75.02,74.96,75.0,11970.0,69.6135,69.66,69.6043,69.6414,11970.0
2023-03-31 14:10:00,75.0,75.12,74.99,75.12,23324.0,69.6414,69.7528,69.6321,69.7528,23324.0
2023-03-31 14:20:00,75.16,75.16,75.02,75.06,9104.0,69.79,69.79,69.66,69.6971,9104.0
2023-03-31 14:30:00,75.09,75.11,75.06,75.06,10968.0,69.725,69.7435,69.6971,69.6971,10968.0
2023-03-31 14:40:00,75.08,75.17,75.06,75.17,15664.0,69.7157,69.7993,69.6971,69.7993,15664.0
2023-03-31 14:50:00,75.16,75.26,75.11,75.17,23146.0,69.79,69.8828,69.7435,69.7993,23146.0
2023-03-31 15:00:00,75.17,75.33,75.11,75.11,20470.0,69.7993,69.9478,69.7435,69.7435,20470.0
2023-03-31 15:10:00,75.08,75.26,75.08,75.26,17542.0,69.7157,69.8828,69.7157,69.8828,17542.0
2023-03-31 15:20:00,75.27,75.43,75.27,75.33,26950.0,69.8921,70.0407,69.8921,69.9478,26950.0
2023-03-31 15:30:00,75.34,75.41,75.23,75.25,28524.0,69.9571,70.0221,69.855,69.8735,28524.0
2023-03-31 15:40:00,75.26,75.32,75.2,75.24,37872.0,69.8828,69.9385,69.8271,69.8642,37872.0
2023-03-31 15:50:00,75.26,75.6,75.25,75.56,339452.0,69.8828,70.1985,69.8735,70.1614,339452.0
2023-04-03 09:30:00,75.42,75.48,74.83,74.92,72486.0,70.0314,70.0871,69.4835,69.5671,72486.0
2023-04-03 09:40:00,74.95,75.06,74.67,75.03,39180.0,69.595,69.6971,69.335,69.6693,39180.0
2023-04-03 09:50:00,75.12,75.23,74.75,74.85,26040.0,69.7528,69.855,69.4093,69.5021,26040.0
2023-04-03 10:00:00,74.76,75.25,74.76,75.23,77418.0,69.4185,69.8735,69.4185,69.855,77418.0
2023-04-03 10:10:00,75.21,75.4,75.18,75.34,26138.0,69.8364,70.0128,69.8085,69.9571,26138.0
2023-04-03 10:20:00,75.39,75.47,75.31,75.41,41940.0,70.0035,70.0778,69.9292,70.0221,41940.0
2023-04-03 10:30:00,75.41,75.5,75.35,75.45,19960.0,70.0221,70.1057,69.9664,70.0592,19960.0
2023-04-03 10:40:00,75.48,75.53,75.36,75.39,27662.0,70.0871,70.1335,69.9757,70.0035,27662.0
2023-04-03 10:50:00,75.39,75.43,75.23,75.41,52846.0,70.0035,70.0407,69.855,70.0221,52846.0
2023-04-03 11:00:00,75.39,75.45,75.32,75.33,23262.0,70.0035,70.0592,69.9385,69.9478,23262.0
2023-04-03 11:10:00,75.35,75.44,75.3,75.36,12262.0,69.9664,70.05,69.92,69.9757,12262.0
2023-04-03 11:20:00,75.29,75.33,75.24,75.31,13040.0,69.9107,69.9478,69.8642,69.9292,13040.0
2023-04-03 11:30:00,75.33,75.35,75.27,75.33,18718.0,69.9478,69.9664,69.8921,69.9478,18718.0
2023-04-03 11:40:00,75.37,75.55,75.35,75.53,31414.0,69.985,70.1521,69.9664,70.1335,31414.0
2023-04-03 11:50:00,75.48,75.52,75.44,75.5,33778.0,70.0871,70.1242,70.05,70.1057,33778.0
2023-04-03 12:00:00,75.51,75.61,75.49,75.5,18156.0,70.115,70.2078,70.0964,70.1057,18156.0
2023-04-03 12:10:00,75.48,75.66,75.47,75.64,32994.0,70.0871,70.2542,70.0778,70.2357,32994.0
2023-04-03 12:20:00,75.65,75.71,75.63,75.67,25470.0,70.245,70.3007,70.2264,70.2635,25470.0
2023-04-03 12:30:00,75.66,75.66,75.54,75.6,11154.0,70.2542,70.2542,70.1428,70.1985,11154.0
2023-04-03 12:40:00,75.61,75.61,75.46,75.46,10168.0,70.2078,70.2078,70.0685,70.0685,10168.0
2023-04-03 12:50:00,75.44,75.5,75.36,75.41,16758.0,70.05,70.1057,69.9757,70.0221,16758.0
2023-04-03 13:00:00,75.4,75.4,75.29,75.37,25510.0,70.0128,70.0128,69.9107,69.985,25510.0
2023-04-03 13:10:00,75.37,75.51,75.37,75.49,17640.0,69.985,70.115,69.985,70.0964,17640.0
2023-04-03 13:20:00,75.48,75.48,75.33,75.33,17036.0,70.0871,70.0871,69.9478,69.9478,17036.0
2023-04-03 13:30:00,75.31,75.31,75.22,75.25,14632.0,69.9292,69.9292,69.8457,69.8735,14632.0
2023-04-03 13:40:00,75.23,75.28,75.19,75.22,16936.0,69.855,69.9014,69.8178,69.8457,16936.0
2023-04-03 13:50:00,75.22,75.29,75.2,75.26,31982.0,69.8457,69.9107,69.8271,69.8828,31982.0
2023-04-03 14:00:00,75.24,75.37,75.22,75.33,27902.0,69.8642,69.985,69.8457,69.9478,27902.0
2023-04-03 14:10:00,75.34,75.49,75.34,75.41,42770.0,69.9571,70.0964,69.9571,70.0221,42770.0
2023-04-03 14:20:00,75.41,75.5,75.39,75.42,22372.0,70.0221,70.1057,70.0035,70.0314,22372.0
2023-04-03 14:30:00,75.41,75.49,75.38,75.45,28584.0,70.0221,70.0964,69.9942,70.0592,28584.0
2023-04-03 14:40:00,75.45,75.45,75.25,75.27,14536.0,70.0592,70.0592,69.8735,69.8921,14536.0
2023-04-03 14:50:00,75.31,75.36,75.26,75.26,21302.0,69.9292,69.9757,69.8828,69.8828,21302.0
2023-04-03 15:00:00,75.28,75.33,75.14,75.16,43336.0,69.9014,69.9478,69.7714,69.79,43336.0
2023-04-03 15:10:00,75.16,75.27,75.16,75.25,41432.0,69.79,69.8921,69.79,69.8735,41432.0
2023-04-03 15:20:00,75.25,75.3,75.19,75.24,45736.0,69.8735,69.92,69.8178,69.8642,45736.0
2023-04-03 15:30:00,75.24,75.24,75.07,75.13,51360.0,69.8642,69.8642,69.7064,69.7621,51360.0
2023-04-03 15:40:00,75.13,75.21,74.96,74.96,71800.0,69.7621,69.8364,69.6043,69.6043,71800.0
2023-04-03 15:50:00,74.92,74.94,74.71,74.77,316792.0,69.5671,69.5857,69.3721,69.4278,316792.0
2023-04-04 09:30:00,74.97,75.06,74.67,74.71,37270.0,69.6135,69.6971,69.335,69.3721,37270.0
2023-04-04 09:40:00,74.72,74.79,74.49,74.58,17648.0,69.3814,69.4464,69.1678,69.2514,17648.0
2023-04-04 09:50:00,74.64,74.74,74.44,74.55,13628.0,69.3071,69.4,69.1214,69.2235,13628.0
2023-04-04 10:00:00,74.6,74.96,74.6,74.91,9798.0,69.27,69.6043,69.27,69.5578,9798.0
2023-04-04 10:10:00,74.96,75.3,74.91,75.25,16714.0,69.6043,69.92,69.5578,69.8735,16714.0
2023-04-04 10:20:00,75.22,75.23,74.94,74.96,21378.0,69.8457,69.855,69.5857,69.6043,21378.0
2023-04-04 10:30:00,75.01,75.13,74.96,75.08,16916.0,69.6507,69.7621,69.6043,69.7157,16916.0
2023-04-04 10:40:00,75.08,75.08,74.95,75.04,20550.0,69.7157,69.7157,69.595,69.6785,20550.0
2023-04-04 10:50:00,75.05,75.08,74.9,74.98,16508.0,69.6878,69.7157,69.5485,69.6228,16508.0
2023-04-04 11:00:00,74.95,74.95,74.71,74.75,16866.0,69.595,69.595,69.3721,69.4093,16866.0
2023-04-04 11:10:00,74.75,74.95,74.7,74.82,15218.0,69.4093,69.595,69.3628,69.4743,15218.0
2023-04-04 11:20:00,74.83,74.89,74.76,74.87,11668.0,69.4835,69.5393,69.4185,69.5207,11668.0
2023-04-04 11:30:00,74.85,75.1,74.79,75.1,22462.0,69.5021,69.7343,69.4464,69.7343,22462.0
2023-04-04 11:40:00,75.08,75.25,75.07,75.19,23156.0,69.7157,69.8735,69.7064,69.8178,23156.0
2023-04-04 11:50:00,75.16,75.17,75.05,75.05,23068.0,69.79,69.7993,69.6878,69.6878,23068.0
2023-04-04 12:00:00,75.01,75.05,74.89,75.05,17094.0,69.6507,69.6878,69.5393,69.6878,17094.0
2023-04-04 12:10:00,75.06,75.08,74.75,74.77,10446.0,69.6971,69.7157,69.4093,69.4278,10446.0
2023-04-04 12:20:00,74.75,74.87,74.75,74.87,15450.0,69.4093,69.5207,69.4093,69.5207,15450.0
2023-04-04 12:30:00,74.89,74.94,74.88,74.88,4882.0,69.5393,69.5857,69.53,69.53,4882.0
2023-04-04 12:40:00,74.89,74.99,74.89,74.98,8208.0,69.5393,69.6321,69.5393,69.6228,8208.0
2023-04-04 12:50:00,75.0,75.0,74.86,74.93,9664.0,69.6414,69.6414,69.5114,69.5764,9664.0
2023-04-04 13:00:00,74.97,75.07,74.96,75.04,11832.0,69.6135,69.7064,69.6043,69.6785,11832.0
2023-04-04 13:10:00,75.03,75.19,75.03,75.12,19820.0,69.6693,69.8178,69.6693,69.7528,19820.0
2023-04-04 13:20:00,75.11,75.13,75.03,75.11,13468.0,69.7435,69.7621,69.6693,69.7435,13468.0
2023-04-04 13:30:00,75.11,75.12,75.02,75.1,18390.0,69.7435,69.7528,69.66,69.7343,18390.0
2023-04-04 13:40:00,75.08,75.14,75.03,75.11,27764.0,69.7157,69.7714,69.6693,69.7435,27764.0
2023-04-04 13:50:00,75.11,75.18,75.08,75.11,18904.0,69.7435,69.8085,69.7157,69.7435,18904.0
2023-04-04 14:00:00,75.11,75.25,75.08,75.14,18792.0,69.7435,69.8735,69.7157,69.7714,18792.0
2023-04-04 14:10:00,75.14,75.14,74.89,74.92,10034.0,69.7714,69.7714,69.5393,69.5671,10034.0
2023-04-04 14:20:00,74.92,75.07,74.92,75.05,25340.0,69.5671,69.7064,69.5671,69.6878,25340.0
2023-04-04 14:30:00,75.02,75.07,74.93,75.04,14332.0,69.66,69.7064,69.5764,69.6785,14332.0
2023-04-04 14:40:00,75.03,75.14,75.03,75.07,16338.0,69.6693,69.7714,69.6693,69.7064,16338.0
2023-04-04 14:50:00,75.08,75.26,75.06,75.25,45610.0,69.7157,69.8828,69.6971,69.8735,45610.0
2023-04-04 15:00:00,75.22,75.3,75.22,75.28,19816.0,69.8457,69.92,69.8457,69.9014,19816.0
2023-04-04 15:10:00,75.27,75.37,75.25,75.33,25542.0,69.8921,69.985,69.8735,69.9478,25542.0
2023-04-04 15:20:00,75.33,75.38,75.14,75.2,33086.0,69.9478,69.9942,69.7714,69.8271,33086.0
2023-04-04 15:30:00,75.2,75.24,75.04,75.11,51148.0,69.8271,69.8642,69.6785,69.7435,51148.0
2023-04-04 15:40:00,75.09,75.17,75.06,75.17,78186.0,69.725,69.7993,69.6971,69.7993,78186.0
2023-04-04 15:50:00,75.2,75.2,75.08,75.13,243808.0,69.8271,69.8271,69.7157,69.7621,243808.0
2023-04-05 09:30:00,75.5,76.39,75.5,76.38,35844.0,70.1057,70.9321,70.1057,70.9228,35844.0
2023-04-05 09:40:00,76.38,76.7,76.38,76.58,28050.0,70.9228,71.2199,70.9228,71.1085,28050.0
2023-04-05 09:50:00,76.54,76.58,76.44,76.46,11126.0,71.0714,71.1085,70.9785,70.9971,11126.0
2023-04-05 10:00:00,76.42,76.42,76.2,76.31,24896.0,70.9599,70.9599,70.7557,70.8578,24896.0
2023-04-05 10:10:00,76.32,76.32,76.14,76.21,18564.0,70.8671,70.8671,70.6999,70.7649,18564.0
2023-04-05 10:20:00,76.23,76.47,76.18,76.39,25970.0,70.7835,71.0064,70.7371,70.9321,25970.0
2023-04-05 10:30:00,76.38,76.6,76.38,76.49,23072.0,70.9228,71.1271,70.9228,71.0249,23072.0
2023-04-05 10:40:00,76.5,76.71,76.5,76.71,24962.0,71.0342,71.2292,71.0342,71.2292,24962.0
2023-04-05 10:50:00,76.72,76.82,76.55,76.72,21802.0,71.2385,71.3314,71.0807,71.2385,21802.0
2023-04-05 11:00:00,76.72,76.72,76.52,76.55,19550.0,71.2385,71.2385,71.0528,71.0807,19550.0
2023-04-05 11:10:00,76.55,76.83,76.55,76.81,28912.0,71.0807,71.3406,71.0807,71.3221,28912.0
2023-04-05 11:20:00,76.82,76.9,76.72,76.74,31208.0,71.3314,71.4056,71.2385,71.2571,31208.0
2023-04-05 11:30:00,76.72,77.08,76.67,76.92,49002.0,71.2385,71.5728,71.1921,71.4242,49002.0
2023-04-05 11:40:00,76.92,77.0,76.83,76.83,23044.0,71.4242,71.4985,71.3406,71.3406,23044.0
2023-04-05 11:50:00,76.86,76.99,76.82,76.86,19528.0,71.3685,71.4892,71.3314,71.3685,19528.0
2023-04-05 12:00:00,76.85,76.92,76.81,76.85,48226.0,71.3592,71.4242,71.3221,71.3592,48226.0
2023-04-05 12:10:00,76.85,76.85,76.61,76.63,17094.0,71.3592,71.3592,71.1364,71.1549,17094.0
2023-04-05 12:20:00,76.63,76.64,76.52,76.56,20720.0,71.1549,71.1642,71.0528,71.0899,20720.0
2023-04-05 12:30:00,76.56,76.61,76.5,76.52,11174.0,71.0899,71.1364,71.0342,71.0528,11174.0
2023-04-05 12:40:00,76.5,76.63,76.49,76.56,19966.0,71.0342,71.1549,71.0249,71.0899,19966.0
2023-04-05 12:50:00,76.54,76.66,76.51,76.57,13522.0,71.0714,71.1828,71.0435,71.0992,13522.0
2023-04-05 13:00:00,76.54,76.61,76.47,76.57,14606.0,71.0714,71.1364,71.0064,71.0992,14606.0
2023-04-05 13:10:00,76.58,76.77,76.58,76.73,17566.0,71.1085,71.2849,71.1085,71.2478,17566.0
2023-04-05 13:20:00,76.73,76.85,76.64,76.83,18044.0,71.2478,71.3592,71.1642,71.3406,18044.0
2023-04-05 13:30:00,76.84,76.86,76.76,76.81,14824.0,71.3499,71.3685,71.2756,71.3221,14824.0
2023-04-05 13:40:00,76.77,76.89,76.77,76.85,22070.0,71.2849,71.3964,71.2849,71.3592,22070.0
2023-04-05 13:50:00,76.86,76.97,76.86,76.93,16462.0,71.3685,71.4706,71.3685,71.4335,16462.0
2023-04-05 14:00:00,76.94,76.98,76.77,76.77,24944.0,71.4428,71.4799,71.2849,71.2849,24944.0
2023-04-05 14:10:00,76.8,76.8,76.63,76.66,19936.0,71.3128,71.3128,71.1549,71.1828,19936.0
2023-04-05 14:20:00,76.66,76.67,76.53,76.53,21494.0,71.1828,71.1921,71.0621,71.0621,21494.0
2023-04-05 14:30:00,76.55,76.72,76.52,76.64,26174.0,71.0807,71.2385,71.0528,71.1642,26174.0
2023-04-05 14:40:00,76.64,76.78,76.61,76.7,23276.0,71.1642,71.2942,71.1364,71.2199,23276.0
2023-04-05 14:50:00,76.72,76.74,76.59,76.67,26598.0,71.2385,71.2571,71.1178,71.1921,26598.0
2023-04-05 15:00:00,76.66,76.7,76.56,76.61,26548.0,71.1828,71.2199,71.0899,71.1364,26548.0
2023-04-05 15:10:00,76.61,76.7,76.57,76.63,60222.0,71.1364,71.2199,71.0992,71.1549,60222.0
2023-04-05 15:20:00,76.63,76.76,76.63,76.74,69234.0,71.1549,71.2756,71.1549,71.2571,69234.0
2023-04-05 15:30:00,76.75,76.77,76.61,76.71,77548.0,71.2664,71.2849,71.1364,71.2292,77548.0
2023-04-05 15:40:00,76.73,76.75,76.57,76.57,110130.0,71.2478,71.2664,71.0992,71.0992,110130.0
2023-04-05 15:50:00,76.58,76.64,76.5,76.56,276648.0,71.1085,71.1642,71.0342,71.0899,276648.0
2023-04-06 09:30:00,76.95,77.64,76.95,77.47,83762.0,71.4521,72.0928,71.4521,71.9349,83762.0
2023-04-06 09:40:00,77.46,77.7,77.32,77.52,40044.0,71.9256,72.1485,71.7956,71.9813,40044.0
2023-04-06 09:50:00,77.49,77.7,77.41,77.54,24520.0,71.9535,72.1485,71.8792,71.9999,24520.0
2023-04-06 10:00:00,77.48,77.48,77.03,77.3,18030.0,71.9442,71.9442,71.5264,71.7771,18030.0
2023-04-06 10:10:00,77.31,77.49,77.21,77.47,35266.0,71.7864,71.9535,71.6935,71.9349,35266.0
2023-04-06 10:20:00,77.47,77.57,77.14,77.23,19618.0,71.9349,72.0278,71.6285,71.7121,19618.0
2023-04-06 10:30:00,77.31,77.5,77.3,77.41,39118.0,71.7864,71.9628,71.7771,71.8792,39118.0
2023-04-06 10:40:00,77.45,77.5,77.38,77.45,19578.0,71.9163,71.9628,71.8514,71.9163,19578.0
2023-04-06 10:50:00,77.47,77.47,77.1,77.23,16860.0,71.9349,71.9349,71.5914,71.7121,16860.0
2023-04-06 11:00:00,77.21,77.21,76.97,77.01,42532.0,71.6935,71.6935,71.4706,71.5078,42532.0
2023-04-06 11:10:00,76.97,77.11,76.92,77.08,35872.0,71.4706,71.6006,71.4242,71.5728,35872.0
2023-04-06 11:20:00,77.13,77.19,77.05,77.17,12874.0,71.6192,71.6749,71.5449,71.6564,12874.0
2023-04-06 11:30:00,77.2,77.33,77.2,77.21,19938.0,71.6842,71.8049,71.6842,71.6935,19938.0
2023-04-06 11:40:00,77.23,77.31,77.17,77.17,17848.0,71.7121,71.7864,71.6564,71.6564,17848.0
2023-04-06 11:50:00,77.17,77.36,77.13,77.36,16176.0,71.6564,71.8328,71.6192,71.8328,16176.0
2023-04-06 12:00:00,77.38,77.38,77.21,77.31,24608.0,71.8514,71.8514,71.6935,71.7864,24608.0
2023-04-06 12:10:00,77.31,77.42,77.31,77.42,23808.0,71.7864,71.8885,71.7864,71.8885,23808.0
2023-04-06 12:20:00,77.4,77.45,77.3,77.31,22356.0,71.8699,71.9163,71.7771,71.7864,22356.0
2023-04-06 12:30:00,77.32,77.48,77.31,77.48,29496.0,71.7956,71.9442,71.7864,71.9442,29496.0
2023-04-06 12:40:00,77.47,77.58,77.44,77.57,16888.0,71.9349,72.0371,71.9071,72.0278,16888.0
2023-04-06 12:50:00,77.55,77.79,77.54,77.78,23234.0,72.0092,72.2321,71.9999,72.2228,23234.0
2023-04-06 13:00:00,77.78,77.83,77.57,77.58,23576.0,72.2228,72.2692,72.0278,72.0371,23576.0
2023-04-06 13:10:00,77.58,77.67,77.5,77.51,12642.0,72.0371,72.1206,71.9628,71.9721,12642.0
2023-04-06 13:20:00,77.53,77.53,77.47,77.52,13034.0,71.9906,71.9906,71.9349,71.9813,13034.0
2023-04-06 13:30:00,77.52,77.54,77.39,77.42,14946.0,71.9813,71.9999,71.8606,71.8885,14946.0
2023-04-06 13:40:00,77.41,77.41,77.35,77.35,22380.0,71.8792,71.8792,71.8235,71.8235,22380.0
2023-04-06 13:50:00,77.33,77.33,77.18,77.18,17448.0,71.8049,71.8049,71.6656,71.6656,17448.0
2023-04-06 14:00:00,77.14,77.17,77.06,77.17,15610.0,71.6285,71.6564,71.5542,71.6564,15610.0
2023-04-06 14:10:00,77.17,77.38,77.17,77.33,16348.0,71.6564,71.8514,71.6564,71.8049,16348.0
2023-04-06 14:20:00,77.33,77.33,77.25,77.3,14770.0,71.8049,71.8049,71.7306,71.7771,14770.0
2023-04-06 14:30:00,77.29,77.31,77.22,77.27,14202.0,71.7678,71.7864,71.7028,71.7492,14202.0
2023-04-06 14:40:00,77.27,77.32,77.24,77.3,12480.0,71.7492,71.7956,71.7214,71.7771,12480.0
2023-04-06 14:50:00,77.32,77.38,77.31,77.36,18842.0,71.7956,71.8514,71.7864,71.8328,18842.0
2023-04-06 15:00:00,77.36,77.41,77.31,77.38,28794.0,71.8328,71.8792,71.7864,71.8514,28794.0
2023-04-06 15:10:00,77.38,77.42,77.3,77.3,22104.0,71.8514,71.8885,71.7771,71.7771,22104.0
2023-04-06 15:20:00,77.26,77.45,77.25,77.45,30362.0,71.7399,71.9163,71.7306,71.9163,30362.0
2023-04-06 15:30:00,77.45,77.63,77.44,77.58,51738.0,71.9163,72.0835,71.9071,72.0371,51738.0
2023-04-06 15:40:00,77.59,77.67,77.54,77.6,78880.0,72.0463,72.1206,71.9999,72.0556,78880.0
2023-04-06 15:50:00,77.62,77.81,77.62,77.67,264086.0,72.0742,72.2506,72.0742,72.1206,264086.0
2023-04-10 09:30:00,77.01,77.33,76.88,77.25,47606.0,71.5078,71.8049,71.3871,71.7306,47606.0
2023-04-10 09:40:00,77.33,77.36,77.16,77.18,11642.0,71.8049,71.8328,71.6471,71.6656,11642.0
2023-04-10 09:50:00,77.25,77.27,76.82,77.0,13594.0,71.7306,71.7492,71.3314,71.4985,13594.0
2023-04-10 10:00:00,76.98,77.25,76.98,77.19,9276.0,71.4799,71.7306,71.4799,71.6749,9276.0
2023-04-10 10:10:00,77.17,77.35,77.13,77.16,13242.0,71.6564,71.8235,71.6192,71.6471,13242.0
2023-04-10 10:20:00,77.13,77.14,77.04,77.09,19264.0,71.6192,71.6285,71.5356,71.5821,19264.0
2023-04-10 10:30:00,77.08,77.14,76.97,76.97,10008.0,71.5728,71.6285,71.4706,71.4706,10008.0
2023-04-10 10:40:00,77.03,77.19,77.0,77.14,7002.0,71.5264,71.6749,71.4985,71.6285,7002.0
2023-04-10 10:50:00,77.17,77.19,77.04,77.16,8928.0,71.6564,71.6749,71.5356,71.6471,8928.0
2023-04-10 11:00:00,77.16,77.17,77.04,77.16,4508.0,71.6471,71.6564,71.5356,71.6471,4508.0
2023-04-10 11:10:00,77.17,77.19,77.09,77.16,7638.0,71.6564,71.6749,71.5821,71.6471,7638.0
2023-04-10 11:20:00,77.14,77.14,76.97,76.97,11732.0,71.6285,71.6285,71.4706,71.4706,11732.0
2023-04-10 11:30:00,76.99,77.23,76.99,77.2,6004.0,71.4892,71.7121,71.4892,71.6842,6004.0
2023-04-10 11:40:00,77.2,77.26,77.14,77.26,3072.0,71.6842,71.7399,71.6285,71.7399,3072.0
2023-04-10 11:50:00,77.26,77.31,77.2,77.28,11298.0,71.7399,71.7864,71.6842,71.7585,11298.0
2023-04-10 12:00:00,77.3,77.4,77.21,77.21,5654.0,71.7771,71.8699,71.6935,71.6935,5654.0
2023-04-10 12:10:00,77.25,77.32,77.23,77.29,4856.0,71.7306,71.7956,71.7121,71.7678,4856.0
2023-04-10 12:20:00,77.26,77.28,77.22,77.22,7548.0,71.7399,71.7585,71.7028,71.7028,7548.0
2023-04-10 12:30:00,77.29,77.48,77.29,77.46,7866.0,71.7678,71.9442,71.7678,71.9256,7866.0
2023-04-10 12:40:00,77.45,77.55,77.44,77.44,9686.0,71.9163,72.0092,71.9071,71.9071,9686.0
2023-04-10 12:50:00,77.47,77.6,77.47,77.6,8048.0,71.9349,72.0556,71.9349,72.0556,8048.0
2023-04-10 13:00:00,77.58,77.71,77.58,77.7,6118.0,72.0371,72.1578,72.0371,72.1485,6118.0
2023-04-10 13:10:00,77.71,77.76,77.68,77.74,10866.0,72.1578,72.2042,72.1299,72.1856,10866.0
2023-04-10 13:20:00,77.74,77.74,77.56,77.6,7914.0,72.1856,72.1856,72.0185,72.0556,7914.0
2023-04-10 13:30:00,77.61,77.67,77.52,77.53,15778.0,72.0649,72.1206,71.9813,71.9906,15778.0
2023-04-10 13:40:00,77.55,77.59,77.51,77.59,9864.0,72.0092,72.0463,71.9721,72.0463,9864.0
2023-04-10 13:50:00,77.58,77.7,77.57,77.61,9418.0,72.0371,72.1485,72.0278,72.0649,9418.0
2023-04-10 14:00:00,77.54,77.58,77.49,77.56,6860.0,71.9999,72.0371,71.9535,72.0185,6860.0
2023-04-10 14:10:00,77.58,77.61,77.54,77.58,9700.0,72.0371,72.0649,71.9999,72.0371,9700.0
2023-04-10 14:20:00,77.62,77.62,77.47,77.54,5592.0,72.0742,72.0742,71.9349,71.9999,5592.0
2023-04-10 14:30:00,77.53,77.57,77.51,77.56,16620.0,71.9906,72.0278,71.9721,72.0185,16620.0
2023-04-10 14:40:00,77.54,77.55,77.47,77.5,10290.0,71.9999,72.0092,71.9349,71.9628,10290.0
2023-04-10 14:50:00,77.51,77.53,77.45,77.49,31940.0,71.9721,71.9906,71.9163,71.9535,31940.0
2023-04-10 15:00:00,77.5,77.65,77.49,77.65,16068.0,71.9628,72.1021,71.9535,72.1021,16068.0
2023-04-10 15:10:00,77.66,77.67,77.56,77.58,14708.0,72.1113,72.1206,72.0185,72.0371,14708.0
2023-04-10 15:20:00,77.58,77.6,77.52,77.53,20598.0,72.0371,72.0556,71.9813,71.9906,20598.0
2023-04-10 15:30:00,77.53,77.6,77.49,77.56,20288.0,71.9906,72.0556,71.9535,72.0185,20288.0
2023-04-10 15:40:00,77.58,77.73,77.5,77.72,40064.0,72.0371,72.1763,71.9628,72.1671,40064.0
2023-04-10 15:50:00,77.76,77.82,77.61,77.65,212280.0,72.2042,72.2599,72.0649,72.1021,212280.0
2023-04-11 09:30:00,77.43,77.51,76.86,77.14,57298.0,71.8978,71.9721,71.3685,71.6285,57298.0
2023-04-11 09:40:00,77.11,77.52,77.05,77.48,58442.0,71.6006,71.9813,71.5449,71.9442,58442.0
2023-04-11 09:50:00,77.47,77.57,77.36,77.42,27452.0,71.9349,72.0278,71.8328,71.8885,27452.0
2023-04-11 10:00:00,77.41,77.45,77.24,77.35,75778.0,71.8792,71.9163,71.7214,71.8235,75778.0
2023-04-11 10:10:00,77.36,77.53,77.33,77.5,26390.0,71.8328,71.9906,71.8049,71.9628,26390.0
2023-04-11 10:20:00,77.51,77.56,77.36,77.45,39744.0,71.9721,72.0185,71.8328,71.9163,39744.0
2023-04-11 10:30:00,77.45,77.64,77.45,77.57,25302.0,71.9163,72.0928,71.9163,72.0278,25302.0
2023-04-11 10:40:00,77.53,77.54,77.37,77.41,30512.0,71.9906,71.9999,71.8421,71.8792,30512.0
2023-04-11 10:50:00,77.41,77.42,77.33,77.42,17338.0,71.8792,71.8885,71.8049,71.8885,17338.0
2023-04-11 11:00:00,77.41,77.48,77.35,77.41,17118.0,71.8792,71.9442,71.8235,71.8792,17118.0
2023-04-11 11:10:00,77.42,77.43,77.25,77.31,19262.0,71.8885,71.8978,71.7306,71.7864,19262.0
2023-04-11 11:20:00,77.31,77.41,77.31,77.35,14512.0,71.7864,71.8792,71.7864,71.8235,14512.0
2023-04-11 11:30:00,77.36,77.39,77.16,77.16,10684.0,71.8328,71.8606,71.6471,71.6471,10684.0
2023-04-11 11:40:00,77.17,77.2,76.99,77.05,17046.0,71.6564,71.6842,71.4892,71.5449,17046.0
2023-04-11 11:50:00,77.06,77.08,76.96,77.01,14494.0,71.5542,71.5728,71.4614,71.5078,14494.0
2023-04-11 12:00:00,76.99,77.19,76.98,77.1,12114.0,71.4892,71.6749,71.4799,71.5914,12114.0
2023-04-11 12:10:00,77.14,77.29,77.11,77.29,8012.0,71.6285,71.7678,71.6006,71.7678,8012.0
2023-04-11 12:20:00,77.35,77.35,77.19,77.21,16082.0,71.8235,71.8235,71.6749,71.6935,16082.0
2023-04-11 12:30:00,77.21,77.36,77.21,77.28,18250.0,71.6935,71.8328,71.6935,71.7585,18250.0
2023-04-11 12:40:00,77.29,77.36,77.27,77.27,11294.0,71.7678,71.8328,71.7492,71.7492,11294.0
2023-04-11 12:50:00,77.31,77.33,77.27,77.29,7354.0,71.7864,71.8049,71.7492,71.7678,7354.0
2023-04-11 13:00:00,77.3,77.48,77.28,77.44,56990.0,71.7771,71.9442,71.7585,71.9071,56990.0
2023-04-11 13:10:00,77.45,77.48,77.34,77.39,11158.0,71.9163,71.9442,71.8142,71.8606,11158.0
2023-04-11 13:20:00,77.42,77.45,77.41,77.42,8206.0,71.8885,71.9163,71.8792,71.8885,8206.0
2023-04-11 13:30:00,77.41,77.42,77.33,77.35,21432.0,71.8792,71.8885,71.8049,71.8235,21432.0
2023-04-11 13:40:00,77.35,77.47,77.19,77.47,37126.0,71.8235,71.9349,71.6749,71.9349,37126.0
2023-04-11 13:50:00,77.49,77.53,77.45,77.51,9498.0,71.9535,71.9906,71.9163,71.9721,9498.0
2023-04-11 14:00:00,77.53,77.58,77.52,77.56,9858.0,71.9906,72.0371,71.9813,72.0185,9858.0
2023-04-11 14:10:00,77.56,77.6,77.54,77.6,18454.0,72.0185,72.0556,71.9999,72.0556,18454.0
2023-04-11 14:20:00,77.61,77.66,77.57,77.57,13994.0,72.0649,72.1113,72.0278,72.0278,13994.0
2023-04-11 14:30:00,77.57,77.58,77.49,77.5,10844.0,72.0278,72.0371,71.9535,71.9628,10844.0
2023-04-11 14:40:00,77.51,77.6,77.51,77.55,11774.0,71.9721,72.0556,71.9721,72.0092,11774.0
2023-04-11 14:50:00,77.56,77.58,77.52,77.52,10828.0,72.0185,72.0371,71.9813,71.9813,10828.0
2023-04-11 15:00:00,77.48,77.5,77.43,77.45,13228.0,71.9442,71.9628,71.8978,71.9163,13228.0
2023-04-11 15:10:00,77.45,77.53,77.44,77.5,14294.0,71.9163,71.9906,71.9071,71.9628,14294.0
2023-04-11 15:20:00,77.5,77.5,77.39,77.45,19870.0,71.9628,71.9628,71.8606,71.9163,19870.0
2023-04-11 15:30:00,77.47,77.58,77.47,77.56,19468.0,71.9349,72.0371,71.9349,72.0185,19468.0
2023-04-11 15:40:00,77.56,77.56,77.39,77.39,41698.0,72.0185,72.0185,71.8606,71.8606,41698.0
2023-04-11 15:50:00,77.39,77.48,77.25,77.39,151836.0,71.8606,71.9442,71.7306,71.8606,151836.0
2023-04-12 09:30:00,77.69,77.76,77.17,77.59,39086.0,72.1392,72.2042,71.6564,72.0463,39086.0
2023-04-12 09:40:00,77.6,77.6,77.4,77.57,22344.0,72.0556,72.0556,71.8699,72.0278,22344.0
2023-04-12 09:50:00,77.55,77.8,77.54,77.65,39060.0,72.0092,72.2413,71.9999,72.1021,39060.0
2023-04-12 10:00:00,77.66,77.71,77.49,77.54,24120.0,72.1113,72.1578,71.9535,71.9999,24120.0
2023-04-12 10:10:00,77.56,77.77,77.56,77.71,23130.0,72.0185,72.2135,72.0185,72.1578,23130.0
2023-04-12 10:20:00,77.72,77.72,77.5,77.55,24802.0,72.1671,72.1671,71.9628,72.0092,24802.0
2023-04-12 10:30:00,77.53,77.53,77.3,77.31,21364.0,71.9906,71.9906,71.7771,71.7864,21364.0
2023-04-12 10:40:00,77.29,77.41,77.28,77.41,21418.0,71.7678,71.8792,71.7585,71.8792,21418.0
2023-04-12 10:50:00,77.43,77.45,77.27,77.36,22244.0,71.8978,71.9163,71.7492,71.8328,22244.0
2023-04-12 11:00:00,77.38,77.4,77.3,77.31,12274.0,71.8514,71.8699,71.7771,71.7864,12274.0
2023-04-12 11:10:00,77.31,77.31,77.14,77.16,22118.0,71.7864,71.7864,71.6285,71.6471,22118.0
2023-04-12 11:20:00,77.16,77.33,77.16,77.29,16414.0,71.6471,71.8049,71.6471,71.7678,16414.0
2023-04-12 11:30:00,77.3,77.33,77.24,77.26,21798.0,71.7771,71.8049,71.7214,71.7399,21798.0
2023-04-12 11:40:00,77.25,77.31,77.21,77.29,21552.0,71.7306,71.7864,71.6935,71.7678,21552.0
2023-04-12 11:50:00,77.29,77.39,77.28,77.36,25452.0,71.7678,71.8606,71.7585,71.8328,25452.0
2023-04-12 12:00:00,77.36,77.39,77.3,77.3,23858.0,71.8328,71.8606,71.7771,71.7771,23858.0
2023-04-12 12:10:00,77.3,77.31,77.17,77.19,66522.0,71.7771,71.7864,71.6564,71.6749,66522.0
2023-04-12 12:20:00,77.18,77.18,77.02,77.08,18626.0,71.6656,71.6656,71.5171,71.5728,18626.0
2023-04-12 12:30:00,77.07,77.12,77.01,77.08,14984.0,71.5635,71.6099,71.5078,71.5728,14984.0
2023-04-12 12:40:00,77.07,77.17,76.97,77.14,22940.0,71.5635,71.6564,71.4706,71.6285,22940.0
2023-04-12 12:50:00,77.16,77.17,77.03,77.08,11450.0,71.6471,71.6564,71.5264,71.5728,11450.0
2023-04-12 13:00:00,77.09,77.15,77.02,77.12,18810.0,71.5821,71.6378,71.5171,71.6099,18810.0
2023-04-12 13:10:00,77.12,77.14,77.0,77.02,21972.0,71.6099,71.6285,71.4985,71.5171,21972.0
2023-04-12 13:20:00,77.02,77.13,77.01,77.11,20124.0,71.5171,71.6192,71.5078,71.6006,20124.0
2023-04-12 13:30:00,77.11,77.33,77.11,77.29,36266.0,71.6006,71.8049,71.6006,71.7678,36266.0
2023-04-12 13:40:00,77.3,77.37,77.27,77.33,17146.0,71.7771,71.8421,71.7492,71.8049,17146.0
2023-04-12 13:50:00,77.34,77.35,77.31,77.33,15596.0,71.8142,71.8235,71.7864,71.8049,15596.0
2023-04-12 14:00:00,77.33,77.37,77.25,77.28,21522.0,71.8049,71.8421,71.7306,71.7585,21522.0
2023-04-12 14:10:00,77.28,77.35,77.27,77.3,13084.0,71.7585,71.8235,71.7492,71.7771,13084.0
2023-04-12 14:20:00,77.28,77.31,76.98,77.0,19376.0,71.7585,71.7864,71.4799,71.4985,19376.0
2023-04-12 14:30:00,77.0,77.0,76.83,76.94,15436.0,71.4985,71.4985,71.3406,71.4428,15436.0
2023-04-12 14:40:00,76.94,77.0,76.73,76.73,17392.0,71.4428,71.4985,71.2478,71.2478,17392.0
2023-04-12 14:50:00,76.74,76.91,76.69,76.84,13964.0,71.2571,71.4149,71.2107,71.3499,13964.0
2023-04-12 15:00:00,76.86,76.92,76.69,76.78,21024.0,71.3685,71.4242,71.2107,71.2942,21024.0
2023-04-12 15:10:00,76.8,76.8,76.67,76.67,22890.0,71.3128,71.3128,71.1921,71.1921,22890.0
2023-04-12 15:20:00,76.67,76.76,76.64,76.67,26742.0,71.1921,71.2756,71.1642,71.1921,26742.0
2023-04-12 15:30:00,76.68,76.77,76.67,76.73,29972.0,71.2014,71.2849,71.1921,71.2478,29972.0
2023-04-12 15:40:00,76.71,76.81,76.67,76.69,34698.0,71.2292,71.3221,71.1921,71.2107,34698.0
2023-04-12 15:50:00,76.67,76.99,76.65,76.99,180988.0,71.1921,71.4892,71.1735,71.4892,180988.0
2023-04-13 09:30:00,76.63,76.63,76.39,76.53,27680.0,71.1549,71.1549,70.9321,71.0621,27680.0
2023-04-13 09:40:00,76.58,76.83,76.58,76.69,9838.0,71.1085,71.3406,71.1085,71.2107,9838.0
2023-04-13 09:50:00,76.72,76.79,76.51,76.61,10178.0,71.2385,71.3035,71.0435,71.1364,10178.0
2023-04-13 10:00:00,76.58,76.77,76.58,76.74,12590.0,71.1085,71.2849,71.1085,71.2571,12590.0
2023-04-13 10:10:00,76.72,76.84,76.71,76.81,9986.0,71.2385,71.3499,71.2292,71.3221,9986.0
2023-04-13 10:20:00,76.83,76.83,76.56,76.67,20348.0,71.3406,71.3406,71.0899,71.1921,20348.0
2023-04-13 10:30:00,76.66,76.67,76.45,76.52,13190.0,71.1828,71.1921,70.9878,71.0528,13190.0
2023-04-13 10:40:00,76.53,76.53,76.24,76.32,18106.0,71.0621,71.0621,70.7928,70.8671,18106.0
2023-04-13 10:50:00,76.33,76.49,76.27,76.38,28844.0,70.8764,71.0249,70.8207,70.9228,28844.0
2023-04-13 11:00:00,76.36,76.42,76.18,76.19,27918.0,70.9042,70.9599,70.7371,70.7464,27918.0
2023-04-13 11:10:00,76.19,76.24,75.95,75.99,31668.0,70.7464,70.7928,70.5235,70.5607,31668.0
2023-04-13 11:20:00,75.96,76.21,75.88,76.21,17380.0,70.5328,70.7649,70.4585,70.7649,17380.0
2023-04-13 11:30:00,76.22,76.51,76.22,76.47,21526.0,70.7742,71.0435,70.7742,71.0064,21526.0
2023-04-13 11:40:00,76.51,76.65,76.5,76.56,26822.0,71.0435,71.1735,71.0342,71.0899,26822.0
2023-04-13 11:50:00,76.52,76.74,76.47,76.74,49680.0,71.0528,71.2571,71.0064,71.2571,49680.0
2023-04-13 12:00:00,76.75,76.77,76.49,76.66,38174.0,71.2664,71.2849,71.0249,71.1828,38174.0
2023-04-13 12:10:00,76.69,76.88,76.67,76.78,17870.0,71.2107,71.3871,71.1921,71.2942,17870.0
2023-04-13 12:20:00,76.77,76.87,76.76,76.85,11490.0,71.2849,71.3778,71.2756,71.3592,11490.0
2023-04-13 12:30:00,76.86,76.98,76.83,76.96,13952.0,71.3685,71.4799,71.3406,71.4614,13952.0
2023-04-13 12:40:00,76.96,77.11,76.96,77.1,14704.0,71.4614,71.6006,71.4614,71.5914,14704.0
2023-04-13 12:50:00,77.1,77.1,77.02,77.08,15248.0,71.5914,71.5914,71.5171,71.5728,15248.0
2023-04-13 13:00:00,77.06,77.07,76.94,76.99,12048.0,71.5542,71.5635,71.4428,71.4892,12048.0
2023-04-13 13:10:00,76.99,77.08,76.99,77.05,9996.0,71.4892,71.5728,71.4892,71.5449,9996.0
2023-04-13 13:20:00,77.06,77.13,77.04,77.12,7102.0,71.5542,71.6192,71.5356,71.6099,7102.0
2023-04-13 13:30:00,77.13,77.17,77.01,77.01,15230.0,71.6192,71.6564,71.5078,71.5078,15230.0
2023-04-13 13:40:00,77.0,77.1,76.98,77.1,9098.0,71.4985,71.5914,71.4799,71.5914,9098.0
2023-04-13 13:50:00,77.14,77.22,77.12,77.17,7206.0,71.6285,71.7028,71.6099,71.6564,7206.0
2023-04-13 14:00:00,77.2,77.33,77.17,77.22,15546.0,71.6842,71.8049,71.6564,71.7028,15546.0
2023-04-13 14:10:00,77.23,77.39,77.23,77.35,12488.0,71.7121,71.8606,71.7121,71.8235,12488.0
2023-04-13 14:20:00,77.33,77.45,77.28,77.45,14970.0,71.8049,71.9163,71.7585,71.9163,14970.0
2023-04-13 14:30:00,77.46,77.52,77.45,77.51,9932.0,71.9256,71.9813,71.9163,71.9721,9932.0
2023-04-13 14:40:00,77.5,77.58,77.5,77.56,9928.0,71.9628,72.0371,71.9628,72.0185,9928.0
2023-04-13 14:50:00,77.56,77.72,77.56,77.66,9468.0,72.0185,72.1671,72.0185,72.1113,9468.0
2023-04-13 15:00:00,77.69,77.69,77.58,77.64,12614.0,72.1392,72.1392,72.0371,72.0928,12614.0
2023-04-13 15:10:00,77.64,77.64,77.49,77.49,16552.0,72.0928,72.0928,71.9535,71.9535,16552.0
2023-04-13 15:20:00,77.48,77.54,77.46,77.46,30564.0,71.9442,71.9999,71.9256,71.9256,30564.0
2023-04-13 15:30:00,77.46,77.46,77.37,77.39,41142.0,71.9256,71.9256,71.8421,71.8606,41142.0
2023-04-13 15:40:00,77.41,77.59,77.41,77.53,36396.0,71.8792,72.0463,71.8792,71.9906,36396.0
2023-04-13 15:50:00,77.54,77.56,77.37,77.41,197764.0,71.9999,72.0185,71.8421,71.8792,197764.0
2023-04-14 09:30:00,76.94,77.17,76.88,76.99,19042.0,71.4428,71.6564,71.3871,71.4892,19042.0
2023-04-14 09:40:00,77.19,77.3,77.13,77.25,11628.0,71.6749,71.7771,71.6192,71.7306,11628.0
2023-04-14 09:50:00,77.24,77.24,76.89,76.94,10836.0,71.7214,71.7214,71.3964,71.4428,10836.0
2023-04-14 10:00:00,76.9,77.13,76.78,76.84,17482.0,71.4056,71.6192,71.2942,71.3499,17482.0
2023-04-14 10:10:00,76.76,76.83,76.64,76.72,11496.0,71.2756,71.3406,71.1642,71.2385,11496.0
2023-04-14 10:20:00,76.78,76.81,76.61,76.74,8892.0,71.2942,71.3221,71.1364,71.2571,8892.0
2023-04-14 10:30:00,76.71,76.86,76.67,76.86,15720.0,71.2292,71.3685,71.1921,71.3685,15720.0
2023-04-14 10:40:00,76.89,77.1,76.8,77.1,8662.0,71.3964,71.5914,71.3128,71.5914,8662.0
2023-04-14 10:50:00,77.11,77.14,76.89,77.05,24364.0,71.6006,71.6285,71.3964,71.5449,24364.0
2023-04-14 11:00:00,77.03,77.05,76.88,77.05,7720.0,71.5264,71.5449,71.3871,71.5449,7720.0
2023-04-14 11:10:00,77.05,77.08,76.92,77.01,8418.0,71.5449,71.5728,71.4242,71.5078,8418.0
2023-04-14 11:20:00,77.05,77.05,76.78,76.78,8660.0,71.5449,71.5449,71.2942,71.2942,8660.0
2023-04-14 11:30:00,76.79,76.98,76.75,76.98,8146.0,71.3035,71.4799,71.2664,71.4799,8146.0
2023-04-14 11:40:00,76.98,76.98,76.83,76.85,6514.0,71.4799,71.4799,71.3406,71.3592,6514.0
2023-04-14 11:50:00,76.85,76.89,76.78,76.86,14878.0,71.3592,71.3964,71.2942,71.3685,14878.0
2023-04-14 12:00:00,76.86,76.91,76.69,76.7,17334.0,71.3685,71.4149,71.2107,71.2199,17334.0
2023-04-14 12:10:00,76.68,76.75,76.66,76.73,7528.0,71.2014,71.2664,71.1828,71.2478,7528.0
2023-04-14 12:20:00,76.71,76.82,76.69,76.72,10702.0,71.2292,71.3314,71.2107,71.2385,10702.0
2023-04-14 12:30:00,76.72,76.73,76.64,76.7,13732.0,71.2385,71.2478,71.1642,71.2199,13732.0
2023-04-14 12:40:00,76.7,76.76,76.64,76.74,21120.0,71.2199,71.2756,71.1642,71.2571,21120.0
2023-04-14 12:50:00,76.75,76.81,76.71,76.81,26876.0,71.2664,71.3221,71.2292,71.3221,26876.0
2023-04-14 13:00:00,76.81,76.92,76.8,76.9,15432.0,71.3221,71.4242,71.3128,71.4056,15432.0
2023-04-14 13:10:00,76.92,77.02,76.91,76.95,7282.0,71.4242,71.5171,71.4149,71.4521,7282.0
2023-04-14 13:20:00,76.92,76.97,76.81,76.81,7880.0,71.4242,71.4706,71.3221,71.3221,7880.0
2023-04-14 13:30:00,76.8,76.8,76.7,76.7,24052.0,71.3128,71.3128,71.2199,71.2199,24052.0
2023-04-14 13:40:00,76.74,76.88,76.74,76.85,15752.0,71.2571,71.3871,71.2571,71.3592,15752.0
2023-04-14 13:50:00,76.85,76.99,76.84,76.97,7938.0,71.3592,71.4892,71.3499,71.4706,7938.0
2023-04-14 14:00:00,76.94,76.96,76.82,76.86,11778.0,71.4428,71.4614,71.3314,71.3685,11778.0
2023-04-14 14:10:00,76.85,76.86,76.71,76.71,79536.0,71.3592,71.3685,71.2292,71.2292,79536.0
2023-04-14 14:20:00,76.72,76.72,76.63,76.67,18628.0,71.2385,71.2385,71.1549,71.1921,18628.0
2023-04-14 14:30:00,76.67,76.72,76.55,76.62,48256.0,71.1921,71.2385,71.0807,71.1457,48256.0
2023-04-14 14:40:00,76.61,76.72,76.61,76.71,12100.0,71.1364,71.2385,71.1364,71.2292,12100.0
2023-04-14 14:50:00,76.72,76.75,76.66,76.72,12144.0,71.2385,71.2664,71.1828,71.2385,12144.0
2023-04-14 15:00:00,76.71,76.72,76.61,76.61,18348.0,71.2292,71.2385,71.1364,71.1364,18348.0
2023-04-14 15:10:00,76.61,76.66,76.36,76.38,44138.0,71.1364,71.1828,70.9042,70.9228,44138.0
2023-04-14 15:20:00,76.39,76.61,76.31,76.57,24960.0,70.9321,71.1364,70.8578,71.0992,24960.0
2023-04-14 15:30:00,76.54,76.64,76.53,76.64,23696.0,71.0714,71.1642,71.0621,71.1642,23696.0
2023-04-14 15:40:00,76.66,76.79,76.62,76.75,42338.0,71.1828,71.3035,71.1457,71.2664,42338.0
2023-04-14 15:50:00,76.75,76.75,76.51,76.52,177784.0,71.2664,71.2664,71.0435,71.0528,177784.0
2023-04-17 09:30:00,76.74,76.98,76.72,76.83,42430.0,71.2571,71.4799,71.2385,71.3406,42430.0
2023-04-17 09:40:00,76.83,76.89,76.71,76.75,33928.0,71.3406,71.3964,71.2292,71.2664,33928.0
2023-04-17 09:50:00,76.72,76.86,76.4,76.4,15536.0,71.2385,71.3685,70.9414,70.9414,15536.0
2023-04-17 10:00:00,76.42,76.6,76.42,76.59,26316.0,70.9599,71.1271,70.9599,71.1178,26316.0
2023-04-17 10:10:00,76.57,76.64,76.52,76.64,20504.0,71.0992,71.1642,71.0528,71.1642,20504.0
2023-04-17 10:20:00,76.66,76.95,76.64,76.92,102822.0,71.1828,71.4521,71.1642,71.4242,102822.0
2023-04-17 10:30:00,76.91,76.95,76.85,76.9,20734.0,71.4149,71.4521,71.3592,71.4056,20734.0
2023-04-17 10:40:00,76.89,77.0,76.88,77.0,17444.0,71.3964,71.4985,71.3871,71.4985,17444.0
2023-04-17 10:50:00,76.96,76.96,76.74,76.77,18726.0,71.4614,71.4614,71.2571,71.2849,18726.0
2023-04-17 11:00:00,76.72,76.93,76.72,76.86,9152.0,71.2385,71.4335,71.2385,71.3685,9152.0
2023-04-17 11:10:00,76.83,76.84,76.74,76.82,13022.0,71.3406,71.3499,71.2571,71.3314,13022.0
2023-04-17 11:20:00,76.8,76.92,76.74,76.86,14822.0,71.3128,71.4242,71.2571,71.3685,14822.0
2023-04-17 11:30:00,76.8,76.8,76.62,76.65,10594.0,71.3128,71.3128,71.1457,71.1735,10594.0
2023-04-17 11:40:00,76.64,76.71,76.56,76.64,16418.0,71.1642,71.2292,71.0899,71.1642,16418.0
2023-04-17 11:50:00,76.65,76.86,76.65,76.86,18622.0,71.1735,71.3685,71.1735,71.3685,18622.0
2023-04-17 12:00:00,76.91,76.93,76.8,76.91,27450.0,71.4149,71.4335,71.3128,71.4149,27450.0
2023-04-17 12:10:00,76.92,76.93,76.84,76.89,27010.0,71.4242,71.4335,71.3499,71.3964,27010.0
2023-04-17 12:20:00,76.92,76.94,76.77,76.86,22658.0,71.4242,71.4428,71.2849,71.3685,22658.0
2023-04-17 12:30:00,76.89,76.96,76.81,76.95,46104.0,71.3964,71.4614,71.3221,71.4521,46104.0
2023-04-17 12:40:00,76.96,77.05,76.95,76.98,17924.0,71.4614,71.5449,71.4521,71.4799,17924.0
2023-04-17 12:50:00,76.97,76.99,76.89,76.99,15270.0,71.4706,71.4892,71.3964,71.4892,15270.0
2023-04-17 13:00:00,77.01,77.01,76.92,76.94,18618.0,71.5078,71.5078,71.4242,71.4428,18618.0
2023-04-17 13:10:00,76.92,77.0,76.89,76.96,21798.0,71.4242,71.4985,71.3964,71.4614,21798.0
2023-04-17 13:20:00,76.96,76.99,76.92,76.99,23032.0,71.4614,71.4892,71.4242,71.4892,23032.0
2023-04-17 13:30:00,76.98,77.01,76.95,77.0,12418.0,71.4799,71.5078,71.4521,71.4985,12418.0
2023-04-17 13:40:00,76.99,77.03,76.89,76.91,28506.0,71.4892,71.5264,71.3964,71.4149,28506.0
2023-04-17 13:50:00,76.91,76.94,76.75,76.86,98406.0,71.4149,71.4428,71.2664,71.3685,98406.0
2023-04-17 14:00:00,76.86,76.9,76.74,76.86,165920.0,71.3685,71.4056,71.2571,71.3685,165920.0
2023-04-17 14:10:00,76.86,77.05,76.83,77.03,35946.0,71.3685,71.5449,71.3406,71.5264,35946.0
2023-04-17 14:20:00,77.05,77.13,77.0,77.1,32268.0,71.5449,71.6192,71.4985,71.5914,32268.0
2023-04-17 14:30:00,77.1,77.2,77.08,77.17,58504.0,71.5914,71.6842,71.5728,71.6564,58504.0
2023-04-17 14:40:00,77.17,77.27,77.14,77.17,16728.0,71.6564,71.7492,71.6285,71.6564,16728.0
2023-04-17 14:50:00,77.16,77.25,77.15,77.17,16086.0,71.6471,71.7306,71.6378,71.6564,16086.0
2023-04-17 15:00:00,77.17,77.25,77.13,77.23,14372.0,71.6564,71.7306,71.6192,71.7121,14372.0
2023-04-17 15:10:00,77.25,77.27,77.14,77.14,22982.0,71.7306,71.7492,71.6285,71.6285,22982.0
2023-04-17 15:20:00,77.17,77.36,77.14,77.32,13240.0,71.6564,71.8328,71.6285,71.7956,13240.0
2023-04-17 15:30:00,77.31,77.36,77.26,77.27,15000.0,71.7864,71.8328,71.7399,71.7492,15000.0
2023-04-17 15:40:00,77.29,77.29,77.2,77.26,20994.0,71.7678,71.7678,71.6842,71.7399,20994.0
2023-04-17 15:50:00,77.28,77.5,77.27,77.5,154608.0,71.7585,71.9628,71.7492,71.9628,154608.0
2023-04-18 09:30:00,77.29,77.61,77.29,77.57,24822.0,71.7678,72.0649,71.7678,72.0278,24822.0
2023-04-18 09:40:00,77.51,77.6,77.38,77.6,36012.0,71.9721,72.0556,71.8514,72.0556,36012.0
2023-04-18 09:50:00,77.59,77.72,77.41,77.67,33810.0,72.0463,72.1671,71.8792,72.1206,33810.0
2023-04-18 10:00:00,77.7,77.8,77.57,77.71,74386.0,72.1485,72.2413,72.0278,72.1578,74386.0
2023-04-18 10:10:00,77.73,77.82,77.71,77.8,52602.0,72.1763,72.2599,72.1578,72.2413,52602.0
2023-04-18 10:20:00,77.79,77.94,77.75,77.79,42028.0,72.2321,72.3713,72.1949,72.2321,42028.0
2023-04-18 10:30:00,77.81,77.85,77.67,77.78,43724.0,72.2506,72.2878,72.1206,72.2228,43724.0
2023-04-18 10:40:00,77.71,77.8,77.67,77.74,32366.0,72.1578,72.2413,72.1206,72.1856,32366.0
2023-04-18 10:50:00,77.73,77.74,77.5,77.53,52990.0,72.1763,72.1856,71.9628,71.9906,52990.0
2023-04-18 11:00:00,77.53,77.61,77.41,77.51,52386.0,71.9906,72.0649,71.8792,71.9721,52386.0
2023-04-18 11:10:00,77.51,77.52,77.4,77.45,34666.0,71.9721,71.9813,71.8699,71.9163,34666.0
2023-04-18 11:20:00,77.42,77.55,77.38,77.53,20046.0,71.8885,72.0092,71.8514,71.9906,20046.0
2023-04-18 11:30:00,77.54,77.57,77.43,77.46,44326.0,71.9999,72.0278,71.8978,71.9256,44326.0
2023-04-18 11:40:00,77.42,77.55,77.39,77.55,29418.0,71.8885,72.0092,71.8606,72.0092,29418.0
2023-04-18 11:50:00,77.56,77.58,77.49,77.54,20870.0,72.0185,72.0371,71.9535,71.9999,20870.0
2023-04-18 12:00:00,77.54,77.64,77.52,77.63,37526.0,71.9999,72.0928,71.9813,72.0835,37526.0
2023-04-18 12:10:00,77.63,77.77,77.61,77.77,48312.0,72.0835,72.2135,72.0649,72.2135,48312.0
2023-04-18 12:20:00,77.76,77.82,77.68,77.81,42146.0,72.2042,72.2599,72.1299,72.2506,42146.0
2023-04-18 12:30:00,77.81,77.82,77.75,77.79,44416.0,72.2506,72.2599,72.1949,72.2321,44416.0
2023-04-18 12:40:00,77.78,77.89,77.78,77.86,28572.0,72.2228,72.3249,72.2228,72.2971,28572.0
2023-04-18 12:50:00,77.84,77.87,77.68,77.76,85766.0,72.2785,72.3063,72.1299,72.2042,85766.0
2023-04-18 13:00:00,77.74,77.89,77.72,77.89,96920.0,72.1856,72.3249,72.1671,72.3249,96920.0
2023-04-18 13:10:00,77.88,77.91,77.8,77.85,139422.0,72.3156,72.3435,72.2413,72.2878,139422.0
2023-04-18 13:20:00,77.84,77.9,77.82,77.89,113082.0,72.2785,72.3342,72.2599,72.3249,113082.0
2023-04-18 13:30:00,77.89,77.91,77.61,77.75,319310.0,72.3249,72.3435,72.0649,72.1949,319310.0
2023-04-18 13:40:00,77.75,77.8,77.72,77.74,56506.0,72.1949,72.2413,72.1671,72.1856,56506.0
2023-04-18 13:50:00,77.76,77.81,77.74,77.78,55502.0,72.2042,72.2506,72.1856,72.2228,55502.0
2023-04-18 14:00:00,77.78,77.81,77.75,77.81,75024.0,72.2228,72.2506,72.1949,72.2506,75024.0
2023-04-18 14:10:00,77.82,77.85,77.72,77.76,62604.0,72.2599,72.2878,72.1671,72.2042,62604.0
2023-04-18 14:20:00,77.77,77.86,77.75,77.83,61570.0,72.2135,72.2971,72.1949,72.2692,61570.0
2023-04-18 14:30:00,77.81,77.96,77.8,77.93,49538.0,72.2506,72.3899,72.2413,72.3621,49538.0
2023-04-18 14:40:00,77.93,77.97,77.66,77.74,82580.0,72.3621,72.3992,72.1113,72.1856,82580.0
2023-04-18 14:50:00,77.74,77.9,77.74,77.9,73688.0,72.1856,72.3342,72.1856,72.3342,73688.0
2023-04-18 15:00:00,77.89,78.07,77.89,78.02,48462.0,72.3249,72.4921,72.3249,72.4456,48462.0
2023-04-18 15:10:00,78.03,78.09,77.97,78.08,26002.0,72.4549,72.5106,72.3992,72.5013,26002.0
2023-04-18 15:20:00,78.1,78.14,78.01,78.06,30396.0,72.5199,72.5571,72.4363,72.4828,30396.0
2023-04-18 15:30:00,78.05,78.08,77.98,78.05,61864.0,72.4735,72.5013,72.4085,72.4735,61864.0
2023-04-18 15:40:00,78.04,78.16,78.02,78.04,70396.0,72.4642,72.5756,72.4456,72.4642,70396.0
2023-04-18 15:50:00,78.04,78.09,77.97,78.0,255764.0,72.4642,72.5106,72.3992,72.4271,255764.0
2023-04-19 09:30:00,78.23,78.44,78.16,78.42,59070.0,72.6406,72.8356,72.5756,72.817,59070.0
2023-04-19 09:40:00,78.36,78.63,78.33,78.45,40344.0,72.7613,73.012,72.7335,72.8449,40344.0
2023-04-19 09:50:00,78.5,78.8,78.48,78.78,18754.0,72.8913,73.1699,72.8728,73.1513,18754.0
2023-04-19 10:00:00,78.79,79.04,78.76,79.03,146996.0,73.1606,73.3927,73.1328,73.3835,146996.0
2023-04-19 10:10:00,79.03,79.18,79.0,79.1,95890.0,73.3835,73.5227,73.3556,73.4485,95890.0
2023-04-19 10:20:00,79.1,79.25,79.04,79.25,52416.0,73.4485,73.5877,73.3927,73.5877,52416.0
2023-04-19 10:30:00,79.25,79.52,79.23,79.51,151262.0,73.5877,73.8385,73.5692,73.8292,151262.0
2023-04-19 10:40:00,79.5,79.5,79.11,79.15,128030.0,73.8199,73.8199,73.4577,73.4949,128030.0
2023-04-19 10:50:00,79.14,79.14,78.85,78.92,26146.0,73.4856,73.4856,73.2163,73.2813,26146.0
2023-04-19 11:00:00,78.94,79.07,78.84,79.02,33550.0,73.2999,73.4206,73.207,73.3742,33550.0
2023-04-19 11:10:00,79.0,79.08,78.99,79.07,22220.0,73.3556,73.4299,73.3463,73.4206,22220.0
2023-04-19 11:20:00,79.05,79.2,79.05,79.2,19770.0,73.402,73.5413,73.402,73.5413,19770.0
2023-04-19 11:30:00,79.2,79.22,79.03,79.12,36530.0,73.5413,73.5599,73.3835,73.467,36530.0
2023-04-19 11:40:00,79.11,79.11,79.01,79.03,13406.0,73.4577,73.4577,73.3649,73.3835,13406.0
2023-04-19 11:50:00,79.03,79.11,78.97,79.11,26894.0,73.3835,73.4577,73.3277,73.4577,26894.0
2023-04-19 12:00:00,79.11,79.17,79.07,79.11,70296.0,73.4577,73.5135,73.4206,73.4577,70296.0
2023-04-19 12:10:00,79.11,79.13,79.0,79.11,40804.0,73.4577,73.4763,73.3556,73.4577,40804.0
2023-04-19 12:20:00,79.11,79.16,79.06,79.14,70646.0,73.4577,73.5042,73.4113,73.4856,70646.0
2023-04-19 12:30:00,79.14,79.19,79.11,79.13,20616.0,73.4856,73.532,73.4577,73.4763,20616.0
2023-04-19 12:40:00,79.11,79.16,79.06,79.11,36490.0,73.4577,73.5042,73.4113,73.4577,36490.0
2023-04-19 12:50:00,79.11,79.22,79.11,79.22,28834.0,73.4577,73.5599,73.4577,73.5599,28834.0
2023-04-19 13:00:00,79.23,79.33,79.19,79.24,47194.0,73.5692,73.662,73.532,73.5785,47194.0
2023-04-19 13:10:00,79.22,79.24,79.11,79.12,35136.0,73.5599,73.5785,73.4577,73.467,35136.0
2023-04-19 13:20:00,79.12,79.19,79.11,79.18,26704.0,73.467,73.532,73.4577,73.5227,26704.0
2023-04-19 13:30:00,79.19,79.22,79.11,79.13,17378.0,73.532,73.5599,73.4577,73.4763,17378.0
2023-04-19 13:40:00,79.13,79.16,79.1,79.14,21760.0,73.4763,73.5042,73.4485,73.4856,21760.0
2023-04-19 13:50:00,79.15,79.18,79.14,79.17,22846.0,73.4949,73.5227,73.4856,73.5135,22846.0
2023-04-19 14:00:00,79.17,79.27,79.11,79.14,26326.0,73.5135,73.6063,73.4577,73.4856,26326.0
2023-04-19 14:10:00,79.11,79.17,79.09,79.15,56326.0,73.4577,73.5135,73.4392,73.4949,56326.0
2023-04-19 14:20:00,79.18,79.24,79.17,79.19,23216.0,73.5227,73.5785,73.5135,73.532,23216.0
2023-04-19 14:30:00,79.19,79.21,79.11,79.12,22736.0,73.532,73.5506,73.4577,73.467,22736.0
2023-04-19 14:40:00,79.12,79.17,79.09,79.16,42224.0,73.467,73.5135,73.4392,73.5042,42224.0
2023-04-19 14:50:00,79.14,79.16,79.08,79.13,37276.0,73.4856,73.5042,73.4299,73.4763,37276.0
2023-04-19 15:00:00,79.12,79.15,79.08,79.14,48050.0,73.467,73.4949,73.4299,73.4856,48050.0
2023-04-19 15:10:00,79.14,79.14,79.07,79.12,52644.0,73.4856,73.4856,73.4206,73.467,52644.0
2023-04-19 15:20:00,79.11,79.14,79.08,79.11,103678.0,73.4577,73.4856,73.4299,73.4577,103678.0
2023-04-19 15:30:00,79.11,79.14,79.08,79.11,75894.0,73.4577,73.4856,73.4299,73.4577,75894.0
2023-04-19 15:40:00,79.11,79.15,78.93,78.94,76146.0,73.4577,73.4949,73.2906,73.2999,76146.0
2023-04-19 15:50:00,78.91,79.06,78.88,79.0,284084.0,73.272,73.4113,73.2442,73.3556,284084.0
2023-04-20 09:30:00,79.06,79.44,79.06,79.42,30680.0,73.4113,73.7642,73.4113,73.7456,30680.0
2023-04-20 09:40:00,79.42,79.42,79.06,79.08,22948.0,73.7456,73.7456,73.4113,73.4299,22948.0
2023-04-20 09:50:00,79.14,79.2,78.98,79.11,98906.0,73.4856,73.5413,73.337,73.4577,98906.0
2023-04-20 10:00:00,79.1,79.18,78.78,78.78,122512.0,73.4485,73.5227,73.1513,73.1513,122512.0
2023-04-20 10:10:00,78.78,78.86,78.6,78.71,297442.0,73.1513,73.2256,72.9842,73.0863,297442.0
2023-04-20 10:20:00,78.68,78.83,78.58,78.73,29396.0,73.0585,73.1978,72.9656,73.1049,29396.0
2023-04-20 10:30:00,78.75,78.89,78.72,78.8,11216.0,73.1235,73.2535,73.0956,73.1699,11216.0
2023-04-20 10:40:00,78.83,79.0,78.71,78.94,30128.0,73.1978,73.3556,73.0863,73.2999,30128.0
2023-04-20 10:50:00,78.97,79.14,78.97,79.14,14940.0,73.3277,73.4856,73.3277,73.4856,14940.0
2023-04-20 11:00:00,79.21,79.24,79.08,79.08,9476.0,73.5506,73.5785,73.4299,73.4299,9476.0
2023-04-20 11:10:00,79.12,79.17,78.98,79.03,19242.0,73.467,73.5135,73.337,73.3835,19242.0
2023-04-20 11:20:00,79.03,79.12,79.0,79.02,11516.0,73.3835,73.467,73.3556,73.3742,11516.0
2023-04-20 11:30:00,79.02,79.08,78.92,78.95,16042.0,73.3742,73.4299,73.2813,73.3092,16042.0
2023-04-20 11:40:00,78.93,79.02,78.91,78.92,14018.0,73.2906,73.3742,73.272,73.2813,14018.0
2023-04-20 11:50:00,78.92,78.98,78.71,78.75,65382.0,73.2813,73.337,73.0863,73.1235,65382.0
2023-04-20 12:00:00,78.77,78.8,78.67,78.67,29428.0,73.142,73.1699,73.0492,73.0492,29428.0
2023-04-20 12:10:00,78.66,78.72,78.6,78.72,11888.0,73.0399,73.0956,72.9842,73.0956,11888.0
2023-04-20 12:20:00,78.73,78.82,78.71,78.82,12996.0,73.1049,73.1885,73.0863,73.1885,12996.0
2023-04-20 12:30:00,78.83,78.98,78.83,78.86,40102.0,73.1978,73.337,73.1978,73.2256,40102.0
2023-04-20 12:40:00,78.86,78.94,78.82,78.85,7644.0,73.2256,73.2999,73.1885,73.2163,7644.0
2023-04-20 12:50:00,78.85,78.93,78.83,78.92,9598.0,73.2163,73.2906,73.1978,73.2813,9598.0
2023-04-20 13:00:00,78.94,78.97,78.74,78.76,45724.0,73.2999,73.3277,73.1142,73.1328,45724.0
2023-04-20 13:10:00,78.78,78.82,78.75,78.77,13816.0,73.1513,73.1885,73.1235,73.142,13816.0
2023-04-20 13:20:00,78.77,78.77,78.7,78.71,18440.0,73.142,73.142,73.077,73.0863,18440.0
2023-04-20 13:30:00,78.72,78.74,78.63,78.63,19802.0,73.0956,73.1142,73.012,73.012,19802.0
2023-04-20 13:40:00,78.61,78.64,78.52,78.55,11546.0,72.9935,73.0213,72.9099,72.9378,11546.0
2023-04-20 13:50:00,78.56,78.67,78.55,78.6,9680.0,72.947,73.0492,72.9378,72.9842,9680.0
2023-04-20 14:00:00,78.61,78.63,78.5,78.56,8446.0,72.9935,73.012,72.8913,72.947,8446.0
2023-04-20 14:10:00,78.55,78.63,78.47,78.63,18872.0,72.9378,73.012,72.8635,73.012,18872.0
2023-04-20 14:20:00,78.63,78.72,78.6,78.61,14628.0,73.012,73.0956,72.9842,72.9935,14628.0
2023-04-20 14:30:00,78.6,78.61,78.37,78.41,14036.0,72.9842,72.9935,72.7706,72.8078,14036.0
2023-04-20 14:40:00,78.42,78.44,78.31,78.33,21564.0,72.817,72.8356,72.7149,72.7335,21564.0
2023-04-20 14:50:00,78.36,78.44,78.36,78.4,19912.0,72.7613,72.8356,72.7613,72.7985,19912.0
2023-04-20 15:00:00,78.39,78.44,78.31,78.36,36848.0,72.7892,72.8356,72.7149,72.7613,36848.0
2023-04-20 15:10:00,78.37,78.37,78.1,78.13,35984.0,72.7706,72.7706,72.5199,72.5478,35984.0
2023-04-20 15:20:00,78.13,78.26,78.1,78.1,43740.0,72.5478,72.6685,72.5199,72.5199,43740.0
2023-04-20 15:30:00,78.11,78.22,78.06,78.16,39486.0,72.5292,72.6313,72.4828,72.5756,39486.0
2023-04-20 15:40:00,78.16,78.2,78.04,78.2,106222.0,72.5756,72.6128,72.4642,72.6128,106222.0
2023-04-20 15:50:00,78.18,78.48,78.14,78.46,196676.0,72.5942,72.8728,72.5571,72.8542,196676.0
2023-04-21 09:30:00,79.0,79.06,78.54,78.73,79782.0,73.3556,73.4113,72.9285,73.1049,79782.0
2023-04-21 09:40:00,78.89,78.89,78.35,78.35,23724.0,73.2535,73.2535,72.752,72.752,23724.0
2023-04-21 09:50:00,78.35,78.5,78.27,78.35,16066.0,72.752,72.8913,72.6778,72.752,16066.0
2023-04-21 10:00:00,78.31,78.31,77.93,77.94,19242.0,72.7149,72.7149,72.3621,72.3713,19242.0
2023-04-21 10:10:00,77.91,78.17,77.91,78.12,26298.0,72.3435,72.5849,72.3435,72.5385,26298.0
2023-04-21 10:20:00,78.13,78.25,78.1,78.2,19392.0,72.5478,72.6592,72.5199,72.6128,19392.0
2023-04-21 10:30:00,78.2,78.21,78.07,78.08,11694.0,72.6128,72.622,72.4921,72.5013,11694.0
2023-04-21 10:40:00,78.03,78.08,77.87,78.07,14196.0,72.4549,72.5013,72.3063,72.4921,14196.0
2023-04-21 10:50:00,78.09,78.14,78.02,78.07,8780.0,72.5106,72.5571,72.4456,72.4921,8780.0
2023-04-21 11:00:00,78.05,78.31,78.05,78.26,8908.0,72.4735,72.7149,72.4735,72.6685,8908.0
2023-04-21 11:10:00,78.26,78.3,78.22,78.27,21908.0,72.6685,72.7056,72.6313,72.6778,21908.0
2023-04-21 11:20:00,78.26,78.27,78.11,78.11,10042.0,72.6685,72.6778,72.5292,72.5292,10042.0
2023-04-21 11:30:00,78.13,78.2,78.07,78.08,9006.0,72.5478,72.6128,72.4921,72.5013,9006.0
2023-04-21 11:40:00,78.07,78.16,78.01,78.01,11256.0,72.4921,72.5756,72.4363,72.4363,11256.0
2023-04-21 11:50:00,78.02,78.21,78.02,78.21,13738.0,72.4456,72.622,72.4456,72.622,13738.0
2023-04-21 12:00:00,78.21,78.24,78.12,78.21,6186.0,72.622,72.6499,72.5385,72.622,6186.0
2023-04-21 12:10:00,78.14,78.24,78.11,78.24,13414.0,72.5571,72.6499,72.5292,72.6499,13414.0
2023-04-21 12:20:00,78.22,78.24,78.17,78.24,6706.0,72.6313,72.6499,72.5849,72.6499,6706.0
2023-04-21 12:30:00,78.25,78.38,78.25,78.32,5314.0,72.6592,72.7799,72.6592,72.7242,5314.0
2023-04-21 12:40:00,78.33,78.34,78.26,78.28,9550.0,72.7335,72.7428,72.6685,72.687,9550.0
2023-04-21 12:50:00,78.31,78.36,78.29,78.36,6136.0,72.7149,72.7613,72.6963,72.7613,6136.0
2023-04-21 13:00:00,78.3,78.38,78.3,78.33,9522.0,72.7056,72.7799,72.7056,72.7335,9522.0
2023-04-21 13:10:00,78.37,78.37,78.21,78.22,28602.0,72.7706,72.7706,72.622,72.6313,28602.0
2023-04-21 13:20:00,78.22,78.22,78.08,78.11,8532.0,72.6313,72.6313,72.5013,72.5292,8532.0
2023-04-21 13:30:00,78.1,78.22,78.08,78.22,11462.0,72.5199,72.6313,72.5013,72.6313,11462.0
2023-04-21 13:40:00,78.25,78.47,78.24,78.47,7448.0,72.6592,72.8635,72.6499,72.8635,7448.0
2023-04-21 13:50:00,78.48,78.5,78.33,78.38,7604.0,72.8728,72.8913,72.7335,72.7799,7604.0
2023-04-21 14:00:00,78.39,78.48,78.39,78.41,15278.0,72.7892,72.8728,72.7892,72.8078,15278.0
2023-04-21 14:10:00,78.42,78.48,78.39,78.39,12618.0,72.817,72.8728,72.7892,72.7892,12618.0
2023-04-21 14:20:00,78.42,78.46,78.38,78.4,14058.0,72.817,72.8542,72.7799,72.7985,14058.0
2023-04-21 14:30:00,78.39,78.48,78.36,78.41,16950.0,72.7892,72.8728,72.7613,72.8078,16950.0
2023-04-21 14:40:00,78.41,78.44,78.34,78.44,9638.0,72.8078,72.8356,72.7428,72.8356,9638.0
2023-04-21 14:50:00,78.42,78.45,78.32,78.36,11546.0,72.817,72.8449,72.7242,72.7613,11546.0
2023-04-21 15:00:00,78.36,78.39,78.29,78.34,14166.0,72.7613,72.7892,72.6963,72.7428,14166.0
2023-04-21 15:10:00,78.35,78.35,78.2,78.28,12136.0,72.752,72.752,72.6128,72.687,12136.0
2023-04-21 15:20:00,78.28,78.32,78.25,78.31,12210.0,72.687,72.7242,72.6592,72.7149,12210.0
2023-04-21 15:30:00,78.31,78.39,78.29,78.33,25742.0,72.7149,72.7892,72.6963,72.7335,25742.0
2023-04-21 15:40:00,78.32,78.42,78.27,78.38,52722.0,72.7242,72.817,72.6778,72.7799,52722.0
2023-04-21 15:50:00,78.38,78.52,78.36,78.41,151176.0,72.7799,72.9099,72.7613,72.8078,151176.0
2023-04-24 09:30:00,78.63,78.79,78.33,78.38,24512.0,73.012,73.1606,72.7335,72.7799,24512.0
2023-04-24 09:40:00,78.4,78.52,78.18,78.42,9410.0,72.7985,72.9099,72.5942,72.817,9410.0
2023-04-24 09:50:00,78.45,78.56,78.45,78.56,5204.0,72.8449,72.947,72.8449,72.947,5204.0
2023-04-24 10:00:00,78.56,78.66,78.51,78.6,20728.0,72.947,73.0399,72.9006,72.9842,20728.0
2023-04-24 10:10:00,78.64,78.79,78.63,78.64,12090.0,73.0213,73.1606,73.012,73.0213,12090.0
2023-04-24 10:20:00,78.64,78.74,78.58,78.61,8138.0,73.0213,73.1142,72.9656,72.9935,8138.0
2023-04-24 10:30:00,78.6,78.68,78.54,78.67,11370.0,72.9842,73.0585,72.9285,73.0492,11370.0
2023-04-24 10:40:00,78.67,78.76,78.64,78.73,10078.0,73.0492,73.1328,73.0213,73.1049,10078.0
2023-04-24 10:50:00,78.74,78.77,78.58,78.59,8436.0,73.1142,73.142,72.9656,72.9749,8436.0
2023-04-24 11:00:00,78.56,78.61,78.53,78.53,10108.0,72.947,72.9935,72.9192,72.9192,10108.0
2023-04-24 11:10:00,78.57,78.75,78.55,78.75,9550.0,72.9563,73.1235,72.9378,73.1235,9550.0
2023-04-24 11:20:00,78.68,78.72,78.61,78.64,9844.0,73.0585,73.0956,72.9935,73.0213,9844.0
2023-04-24 11:30:00,78.67,78.76,78.66,78.74,8942.0,73.0492,73.1328,73.0399,73.1142,8942.0
2023-04-24 11:40:00,78.76,78.76,78.66,78.75,7064.0,73.1328,73.1328,73.0399,73.1235,7064.0
2023-04-24 11:50:00,78.79,78.86,78.75,78.81,4788.0,73.1606,73.2256,73.1235,73.1792,4788.0
2023-04-24 12:00:00,78.79,78.86,78.77,78.77,12448.0,73.1606,73.2256,73.142,73.142,12448.0
2023-04-24 12:10:00,78.78,78.78,78.66,78.69,14376.0,73.1513,73.1513,73.0399,73.0678,14376.0
2023-04-24 12:20:00,78.72,78.77,78.7,78.77,19062.0,73.0956,73.142,73.077,73.142,19062.0
2023-04-24 12:30:00,78.77,78.81,78.69,78.73,21822.0,73.142,73.1792,73.0678,73.1049,21822.0
2023-04-24 12:40:00,78.74,78.79,78.73,78.75,16244.0,73.1142,73.1606,73.1049,73.1235,16244.0
2023-04-24 12:50:00,78.75,78.78,78.7,78.72,14986.0,73.1235,73.1513,73.077,73.0956,14986.0
2023-04-24 13:00:00,78.75,78.82,78.7,78.75,8920.0,73.1235,73.1885,73.077,73.1235,8920.0
2023-04-24 13:10:00,78.77,78.78,78.72,78.76,5800.0,73.142,73.1513,73.0956,73.1328,5800.0
2023-04-24 13:20:00,78.76,78.81,78.74,78.81,14482.0,73.1328,73.1792,73.1142,73.1792,14482.0
2023-04-24 13:30:00,78.81,78.89,78.8,78.88,21044.0,73.1792,73.2535,73.1699,73.2442,21044.0
2023-04-24 13:40:00,78.89,78.89,78.77,78.86,25378.0,73.2535,73.2535,73.142,73.2256,25378.0
2023-04-24 13:50:00,78.87,78.91,78.81,78.81,17978.0,73.2349,73.272,73.1792,73.1792,17978.0
2023-04-24 14:00:00,78.82,78.85,78.7,78.7,11234.0,73.1885,73.2163,73.077,73.077,11234.0
2023-04-24 14:10:00,78.71,78.71,78.57,78.57,20746.0,73.0863,73.0863,72.9563,72.9563,20746.0
2023-04-24 14:20:00,78.58,78.63,78.52,78.61,10470.0,72.9656,73.012,72.9099,72.9935,10470.0
2023-04-24 14:30:00,78.63,78.72,78.63,78.65,11070.0,73.012,73.0956,73.012,73.0306,11070.0
2023-04-24 14:40:00,78.63,78.66,78.58,78.63,17882.0,73.012,73.0399,72.9656,73.012,17882.0
2023-04-24 14:50:00,78.63,78.68,78.61,78.67,8700.0,73.012,73.0585,72.9935,73.0492,8700.0
2023-04-24 15:00:00,78.68,78.76,78.67,78.76,12112.0,73.0585,73.1328,73.0492,73.1328,12112.0
2023-04-24 15:10:00,78.78,78.82,78.77,78.81,34604.0,73.1513,73.1885,73.142,73.1792,34604.0
2023-04-24 15:20:00,78.82,78.86,78.78,78.85,24518.0,73.1885,73.2256,73.1513,73.2163,24518.0
2023-04-24 15:30:00,78.84,78.89,78.7,78.7,24710.0,73.207,73.2535,73.077,73.077,24710.0
2023-04-24 15:40:00,78.71,78.83,78.7,78.83,33634.0,73.0863,73.1978,73.077,73.1978,33634.0
2023-04-24 15:50:00,78.82,78.96,78.74,78.92,157670.0,73.1885,73.3185,73.1142,73.2813,157670.0
2023-04-25 09:30:00,78.86,79.11,78.8,79.11,17562.0,73.2256,73.4577,73.1699,73.4577,17562.0
2023-04-25 09:40:00,78.93,79.0,78.82,78.92,2932.0,73.2906,73.3556,73.1885,73.2813,2932.0
2023-04-25 09:50:00,78.98,79.0,78.69,78.81,5736.0,73.337,73.3556,73.0678,73.1792,5736.0
2023-04-25 10:00:00,78.8,78.92,78.72,78.92,8640.0,73.1699,73.2813,73.0956,73.2813,8640.0
2023-04-25 10:10:00,78.96,78.99,78.72,78.99,14010.0,73.3185,73.3463,73.0956,73.3463,14010.0
2023-04-25 10:20:00,78.99,79.1,78.91,78.92,12524.0,73.3463,73.4485,73.272,73.2813,12524.0
2023-04-25 10:30:00,78.95,79.08,78.88,79.02,13580.0,73.3092,73.4299,73.2442,73.3742,13580.0
2023-04-25 10:40:00,79.06,79.18,79.06,79.15,10196.0,73.4113,73.5227,73.4113,73.4949,10196.0
2023-04-25 10:50:00,79.16,79.22,79.13,79.21,8936.0,73.5042,73.5599,73.4763,73.5506,8936.0
2023-04-25 11:00:00,79.23,79.25,79.09,79.17,5172.0,73.5692,73.5877,73.4392,73.5135,5172.0
2023-04-25 11:10:00,79.18,79.38,79.15,79.26,12368.0,73.5227,73.7085,73.4949,73.597,12368.0
2023-04-25 11:20:00,79.32,79.32,79.04,79.04,4346.0,73.6527,73.6527,73.3927,73.3927,4346.0
2023-04-25 11:30:00,79.04,79.12,79.0,79.02,9922.0,73.3927,73.467,73.3556,73.3742,9922.0
2023-04-25 11:40:00,79.0,79.09,78.97,79.08,5574.0,73.3556,73.4392,73.3277,73.4299,5574.0
2023-04-25 11:50:00,79.08,79.21,79.05,79.2,6512.0,73.4299,73.5506,73.402,73.5413,6512.0
2023-04-25 12:00:00,79.22,79.24,79.14,79.17,7774.0,73.5599,73.5785,73.4856,73.5135,7774.0
2023-04-25 12:10:00,79.16,79.24,79.12,79.24,17168.0,73.5042,73.5785,73.467,73.5785,17168.0
2023-04-25 12:20:00,79.24,79.28,79.2,79.21,8916.0,73.5785,73.6156,73.5413,73.5506,8916.0
2023-04-25 12:30:00,79.2,79.33,79.2,79.3,6512.0,73.5413,73.662,73.5413,73.6342,6512.0
2023-04-25 12:40:00,79.26,79.31,79.2,79.2,7134.0,73.597,73.6435,73.5413,73.5413,7134.0
2023-04-25 12:50:00,79.21,79.23,79.11,79.13,6348.0,73.5506,73.5692,73.4577,73.4763,6348.0
2023-04-25 13:00:00,79.15,79.18,79.08,79.1,7364.0,73.4949,73.5227,73.4299,73.4485,7364.0
2023-04-25 13:10:00,79.07,79.14,78.91,78.95,7760.0,73.4206,73.4856,73.272,73.3092,7760.0
2023-04-25 13:20:00,79.0,79.0,78.85,78.89,24034.0,73.3556,73.3556,73.2163,73.2535,24034.0
2023-04-25 13:30:00,78.92,78.95,78.77,78.95,19910.0,73.2813,73.3092,73.142,73.3092,19910.0
2023-04-25 13:40:00,78.99,79.06,78.92,78.96,10438.0,73.3463,73.4113,73.2813,73.3185,10438.0
2023-04-25 13:50:00,78.94,78.96,78.8,78.8,8060.0,73.2999,73.3185,73.1699,73.1699,8060.0
2023-04-25 14:00:00,78.84,78.87,78.78,78.79,12276.0,73.207,73.2349,73.1513,73.1606,12276.0
2023-04-25 14:10:00,78.79,78.85,78.76,78.81,8668.0,73.1606,73.2163,73.1328,73.1792,8668.0
2023-04-25 14:20:00,78.83,78.92,78.81,78.89,12194.0,73.1978,73.2813,73.1792,73.2535,12194.0
2023-04-25 14:30:00,78.91,79.0,78.89,78.89,7658.0,73.272,73.3556,73.2535,73.2535,7658.0
2023-04-25 14:40:00,78.91,78.91,78.71,78.75,26300.0,73.272,73.272,73.0863,73.1235,26300.0
2023-04-25 14:50:00,78.77,78.81,78.7,78.74,12552.0,73.142,73.1792,73.077,73.1142,12552.0
2023-04-25 15:00:00,78.75,78.86,78.75,78.82,15266.0,73.1235,73.2256,73.1235,73.1885,15266.0
2023-04-25 15:10:00,78.83,78.97,78.82,78.92,10866.0,73.1978,73.3277,73.1885,73.2813,10866.0
2023-04-25 15:20:00,78.95,79.08,78.92,79.02,10676.0,73.3092,73.4299,73.2813,73.3742,10676.0
2023-04-25 15:30:00,79.02,79.09,78.99,79.06,22456.0,73.3742,73.4392,73.3463,73.4113,22456.0
2023-04-25 15:40:00,79.07,79.07,78.88,78.88,26380.0,73.4206,73.4206,73.2442,73.2442,26380.0
2023-04-25 15:50:00,78.88,79.04,78.83,79.01,85178.0,73.2442,73.3927,73.1978,73.3649,85178.0
2023-04-26 09:30:00,78.38,78.98,78.38,78.49,31878.0,72.7799,73.337,72.7799,72.882,31878.0
2023-04-26 09:40:00,78.36,78.39,77.89,77.91,8816.0,72.7613,72.7892,72.3249,72.3435,8816.0
2023-04-26 09:50:00,77.75,77.81,77.48,77.77,15730.0,72.1949,72.2506,71.9442,72.2135,15730.0
2023-04-26 10:00:00,77.84,78.02,77.58,77.59,69830.0,72.2785,72.4456,72.0371,72.0463,69830.0
2023-04-26 10:10:00,77.53,77.54,77.35,77.36,26486.0,71.9906,71.9999,71.8235,71.8328,26486.0
2023-04-26 10:20:00,77.36,77.47,77.32,77.39,55862.0,71.8328,71.9349,71.7956,71.8606,55862.0
2023-04-26 10:30:00,77.39,77.72,77.39,77.6,65410.0,71.8606,72.1671,71.8606,72.0556,65410.0
2023-04-26 10:40:00,77.6,77.64,77.5,77.55,18508.0,72.0556,72.0928,71.9628,72.0092,18508.0
2023-04-26 10:50:00,77.55,77.77,77.52,77.69,21096.0,72.0092,72.2135,71.9813,72.1392,21096.0
2023-04-26 11:00:00,77.71,77.71,77.6,77.61,23814.0,72.1578,72.1578,72.0556,72.0649,23814.0
2023-04-26 11:10:00,77.63,77.65,77.53,77.53,24266.0,72.0835,72.1021,71.9906,71.9906,24266.0
2023-04-26 11:20:00,77.51,77.61,77.51,77.58,18008.0,71.9721,72.0649,71.9721,72.0371,18008.0
2023-04-26 11:30:00,77.56,77.6,77.48,77.48,17218.0,72.0185,72.0556,71.9442,71.9442,17218.0
2023-04-26 11:40:00,77.51,77.64,77.51,77.6,16246.0,71.9721,72.0928,71.9721,72.0556,16246.0
2023-04-26 11:50:00,77.58,77.58,77.33,77.33,7382.0,72.0371,72.0371,71.8049,71.8049,7382.0
2023-04-26 12:00:00,77.28,77.33,77.24,77.24,6290.0,71.7585,71.8049,71.7214,71.7214,6290.0
2023-04-26 12:10:00,77.23,77.39,77.23,77.31,6600.0,71.7121,71.8606,71.7121,71.7864,6600.0
2023-04-26 12:20:00,77.28,77.28,77.16,77.25,4308.0,71.7585,71.7585,71.6471,71.7306,4308.0
2023-04-26 12:30:00,77.29,77.41,77.28,77.35,8424.0,71.7678,71.8792,71.7585,71.8235,8424.0
2023-04-26 12:40:00,77.34,77.35,77.25,77.26,21676.0,71.8142,71.8235,71.7306,71.7399,21676.0
2023-04-26 12:50:00,77.28,77.28,77.2,77.22,21062.0,71.7585,71.7585,71.6842,71.7028,21062.0
2023-04-26 13:00:00,77.24,77.28,77.22,77.25,29624.0,71.7214,71.7585,71.7028,71.7306,29624.0
2023-04-26 13:10:00,77.25,77.25,77.14,77.14,14662.0,71.7306,71.7306,71.6285,71.6285,14662.0
2023-04-26 13:20:00,77.14,77.14,76.99,77.11,24502.0,71.6285,71.6285,71.4892,71.6006,24502.0
2023-04-26 13:30:00,77.14,77.19,77.08,77.08,18458.0,71.6285,71.6749,71.5728,71.5728,18458.0
2023-04-26 13:40:00,77.08,77.15,77.0,77.0,29922.0,71.5728,71.6378,71.4985,71.4985,29922.0
2023-04-26 13:50:00,76.99,77.0,76.89,76.92,26976.0,71.4892,71.4985,71.3964,71.4242,26976.0
2023-04-26 14:00:00,76.95,77.04,76.87,76.89,37160.0,71.4521,71.5356,71.3778,71.3964,37160.0
2023-04-26 14:10:00,76.89,76.99,76.75,76.97,23468.0,71.3964,71.4892,71.2664,71.4706,23468.0
2023-04-26 14:20:00,76.99,77.26,76.99,77.19,14420.0,71.4892,71.7399,71.4892,71.6749,14420.0
2023-04-26 14:30:00,77.17,77.17,76.97,77.13,52308.0,71.6564,71.6564,71.4706,71.6192,52308.0
2023-04-26 14:40:00,77.13,77.26,77.13,77.24,20994.0,71.6192,71.7399,71.6192,71.7214,20994.0
2023-04-26 14:50:00,77.23,77.25,77.05,77.21,14144.0,71.7121,71.7306,71.5449,71.6935,14144.0
2023-04-26 15:00:00,77.2,77.23,77.08,77.23,25666.0,71.6842,71.7121,71.5728,71.7121,25666.0
2023-04-26 15:10:00,77.24,77.35,77.22,77.27,23806.0,71.7214,71.8235,71.7028,71.7492,23806.0
2023-04-26 15:20:00,77.26,77.32,77.18,77.23,14194.0,71.7399,71.7956,71.6656,71.7121,14194.0
2023-04-26 15:30:00,77.22,77.25,76.98,77.02,36908.0,71.7028,71.7306,71.4799,71.5171,36908.0
2023-04-26 15:40:00,77.04,77.2,76.96,77.2,68788.0,71.5356,71.6842,71.4614,71.6842,68788.0
2023-04-26 15:50:00,77.14,77.33,77.07,77.17,216838.0,71.6285,71.8049,71.5635,71.6564,216838.0
2023-04-27 09:30:00,77.55,77.94,77.17,77.67,39246.0,72.0092,72.3713,71.6564,72.1206,39246.0
2023-04-27 09:40:00,77.8,77.8,77.56,77.58,10226.0,72.2413,72.2413,72.0185,72.0371,10226.0
2023-04-27 09:50:00,77.63,77.66,77.39,77.55,22792.0,72.0835,72.1113,71.8606,72.0092,22792.0
2023-04-27 10:00:00,77.57,78.04,77.57,77.89,19258.0,72.0278,72.4642,72.0278,72.3249,19258.0
2023-04-27 10:10:00,77.86,78.0,77.83,77.94,8772.0,72.2971,72.4271,72.2692,72.3713,8772.0
2023-04-27 10:20:00,77.94,78.11,77.91,77.91,18286.0,72.3713,72.5292,72.3435,72.3435,18286.0
2023-04-27 10:30:00,77.94,77.96,77.61,77.63,27536.0,72.3713,72.3899,72.0649,72.0835,27536.0
2023-04-27 10:40:00,77.67,77.77,77.61,77.77,19364.0,72.1206,72.2135,72.0649,72.2135,19364.0
2023-04-27 10:50:00,77.74,77.86,77.66,77.81,14836.0,72.1856,72.2971,72.1113,72.2506,14836.0
2023-04-27 11:00:00,77.79,77.8,77.61,77.64,16344.0,72.2321,72.2413,72.0649,72.0928,16344.0
2023-04-27 11:10:00,77.64,77.66,77.51,77.53,15010.0,72.0928,72.1113,71.9721,71.9906,15010.0
2023-04-27 11:20:00,77.52,77.63,77.47,77.62,9964.0,71.9813,72.0835,71.9349,72.0742,9964.0
2023-04-27 11:30:00,77.64,77.64,77.31,77.34,16700.0,72.0928,72.0928,71.7864,71.8142,16700.0
2023-04-27 11:40:00,77.38,77.54,77.35,77.54,10696.0,71.8514,71.9999,71.8235,71.9999,10696.0
2023-04-27 11:50:00,77.56,77.83,77.56,77.83,15148.0,72.0185,72.2692,72.0185,72.2692,15148.0
2023-04-27 12:00:00,77.92,78.03,77.79,77.88,13194.0,72.3528,72.4549,72.2321,72.3156,13194.0
2023-04-27 12:10:00,77.89,77.98,77.85,77.94,9120.0,72.3249,72.4085,72.2878,72.3713,9120.0
2023-04-27 12:20:00,77.95,77.97,77.77,77.77,28442.0,72.3806,72.3992,72.2135,72.2135,28442.0
2023-04-27 12:30:00,77.75,77.82,77.73,77.73,12608.0,72.1949,72.2599,72.1763,72.1763,12608.0
2023-04-27 12:40:00,77.68,77.68,77.55,77.61,17388.0,72.1299,72.1299,72.0092,72.0649,17388.0
2023-04-27 12:50:00,77.6,77.69,77.58,77.68,12418.0,72.0556,72.1392,72.0371,72.1299,12418.0
2023-04-27 13:00:00,77.67,77.67,77.45,77.55,16288.0,72.1206,72.1206,71.9163,72.0092,16288.0
2023-04-27 13:10:00,77.59,77.61,77.53,77.56,10796.0,72.0463,72.0649,71.9906,72.0185,10796.0
2023-04-27 13:20:00,77.58,77.58,77.5,77.57,8768.0,72.0371,72.0371,71.9628,72.0278,8768.0
2023-04-27 13:30:00,77.57,77.57,77.48,77.52,12256.0,72.0278,72.0278,71.9442,71.9813,12256.0
2023-04-27 13:40:00,77.54,77.68,77.53,77.68,13864.0,71.9999,72.1299,71.9906,72.1299,13864.0
2023-04-27 13:50:00,77.74,77.83,77.71,77.71,9538.0,72.1856,72.2692,72.1578,72.1578,9538.0
2023-04-27 14:00:00,77.69,77.74,77.67,77.72,10232.0,72.1392,72.1856,72.1206,72.1671,10232.0
2023-04-27 14:10:00,77.73,77.76,77.61,77.74,21222.0,72.1763,72.2042,72.0649,72.1856,21222.0
2023-04-27 14:20:00,77.75,77.89,77.69,77.89,9980.0,72.1949,72.3249,72.1392,72.3249,9980.0
2023-04-27 14:30:00,77.89,77.92,77.79,77.83,17156.0,72.3249,72.3528,72.2321,72.2692,17156.0
2023-04-27 14:40:00,77.81,77.87,77.77,77.85,23002.0,72.2506,72.3063,72.2135,72.2878,23002.0
2023-04-27 14:50:00,77.84,77.89,77.8,77.86,38376.0,72.2785,72.3249,72.2413,72.2971,38376.0
2023-04-27 15:00:00,77.85,78.07,77.85,77.95,58532.0,72.2878,72.4921,72.2878,72.3806,58532.0
2023-04-27 15:10:00,77.95,77.97,77.8,77.88,48228.0,72.3806,72.3992,72.2413,72.3156,48228.0
2023-04-27 15:20:00,77.86,77.92,77.76,77.8,43816.0,72.2971,72.3528,72.2042,72.2413,43816.0
2023-04-27 15:30:00,77.77,77.8,77.72,77.8,29048.0,72.2135,72.2413,72.1671,72.2413,29048.0
2023-04-27 15:40:00,77.79,77.91,77.78,77.89,41678.0,72.2321,72.3435,72.2228,72.3249,41678.0
2023-04-27 15:50:00,77.85,78.09,77.8,78.05,148632.0,72.2878,72.5106,72.2413,72.4735,148632.0
2023-04-28 09:30:00,77.99,78.22,77.86,78.15,78276.0,72.4178,72.6313,72.2971,72.5663,78276.0
2023-04-28 09:40:00,78.16,78.22,78.01,78.01,37850.0,72.5756,72.6313,72.4363,72.4363,37850.0
2023-04-28 09:50:00,78.06,78.06,77.86,77.93,11338.0,72.4828,72.4828,72.2971,72.3621,11338.0
2023-04-28 10:00:00,77.85,77.96,77.7,77.87,14020.0,72.2878,72.3899,72.1485,72.3063,14020.0
2023-04-28 10:10:00,77.9,77.95,77.67,77.71,37512.0,72.3342,72.3806,72.1206,72.1578,37512.0
2023-04-28 10:20:00,77.69,77.78,77.63,77.75,45858.0,72.1392,72.2228,72.0835,72.1949,45858.0
2023-04-28 10:30:00,77.75,77.99,77.7,77.75,34596.0,72.1949,72.4178,72.1485,72.1949,34596.0
2023-04-28 10:40:00,77.71,77.89,77.67,77.89,18602.0,72.1578,72.3249,72.1206,72.3249,18602.0
2023-04-28 10:50:00,77.92,78.01,77.65,77.66,17532.0,72.3528,72.4363,72.1021,72.1113,17532.0
2023-04-28 11:00:00,77.66,77.91,77.53,77.77,98860.0,72.1113,72.3435,71.9906,72.2135,98860.0
2023-04-28 11:10:00,77.78,77.89,77.78,77.82,15690.0,72.2228,72.3249,72.2228,72.2599,15690.0
2023-04-28 11:20:00,77.81,77.98,77.79,77.92,22592.0,72.2506,72.4085,72.2321,72.3528,22592.0
2023-04-28 11:30:00,77.92,77.96,77.89,77.89,20420.0,72.3528,72.3899,72.3249,72.3249,20420.0
2023-04-28 11:40:00,77.87,77.92,77.82,77.86,21352.0,72.3063,72.3528,72.2599,72.2971,21352.0
2023-04-28 11:50:00,77.87,77.96,77.86,77.96,28198.0,72.3063,72.3899,72.2971,72.3899,28198.0
2023-04-28 12:00:00,77.96,77.97,77.83,77.92,12716.0,72.3899,72.3992,72.2692,72.3528,12716.0
2023-04-28 12:10:00,77.92,77.97,77.83,77.84,17036.0,72.3528,72.3992,72.2692,72.2785,17036.0
2023-04-28 12:20:00,77.85,77.85,77.75,77.78,17598.0,72.2878,72.2878,72.1949,72.2228,17598.0
2023-04-28 12:30:00,77.78,77.89,77.76,77.77,31960.0,72.2228,72.3249,72.2042,72.2135,31960.0
2023-04-28 12:40:00,77.78,77.8,77.71,77.76,10892.0,72.2228,72.2413,72.1578,72.2042,10892.0
2023-04-28 12:50:00,77.73,77.77,77.64,77.73,12306.0,72.1763,72.2135,72.0928,72.1763,12306.0
2023-04-28 13:00:00,77.74,77.74,77.62,77.62,19808.0,72.1856,72.1856,72.0742,72.0742,19808.0
2023-04-28 13:10:00,77.62,77.67,77.56,77.66,14348.0,72.0742,72.1206,72.0185,72.1113,14348.0
2023-04-28 13:20:00,77.66,77.67,77.61,77.64,15074.0,72.1113,72.1206,72.0649,72.0928,15074.0
2023-04-28 13:30:00,77.66,77.7,77.57,77.63,31650.0,72.1113,72.1485,72.0278,72.0835,31650.0
2023-04-28 13:40:00,77.63,77.64,77.54,77.55,17060.0,72.0835,72.0928,71.9999,72.0092,17060.0
2023-04-28 13:50:00,77.53,77.61,77.45,77.61,21852.0,71.9906,72.0649,71.9163,72.0649,21852.0
2023-04-28 14:00:00,77.61,77.88,77.61,77.73,16900.0,72.0649,72.3156,72.0649,72.1763,16900.0
2023-04-28 14:10:00,77.74,77.74,77.52,77.56,37954.0,72.1856,72.1856,71.9813,72.0185,37954.0
2023-04-28 14:20:00,77.56,77.61,77.39,77.42,18464.0,72.0185,72.0649,71.8606,71.8885,18464.0
2023-04-28 14:30:00,77.42,77.44,77.26,77.36,35070.0,71.8885,71.9071,71.7399,71.8328,35070.0
2023-04-28 14:40:00,77.37,77.38,77.18,77.18,16564.0,71.8421,71.8514,71.6656,71.6656,16564.0
2023-04-28 14:50:00,77.2,77.39,77.2,77.37,33070.0,71.6842,71.8606,71.6842,71.8421,33070.0
2023-04-28 15:00:00,77.38,77.47,77.36,77.39,37862.0,71.8514,71.9349,71.8328,71.8606,37862.0
2023-04-28 15:10:00,77.39,77.56,77.36,77.52,79414.0,71.8606,72.0185,71.8328,71.9813,79414.0
2023-04-28 15:20:00,77.52,77.55,77.39,77.44,70032.0,71.9813,72.0092,71.8606,71.9071,70032.0
2023-04-28 15:30:00,77.42,77.71,77.41,77.71,22918.0,71.8885,72.1578,71.8792,72.1578,22918.0
2023-04-28 15:40:00,77.72,77.76,77.62,77.7,40330.0,72.1671,72.2042,72.0742,72.1485,40330.0
2023-04-28 15:50:00,77.72,77.77,77.53,77.75,170696.0,72.1671,72.2135,71.9906,72.1949,170696.0
2023-05-01 09:30:00,77.59,77.86,77.45,77.8,23090.0,72.0463,72.2971,71.9163,72.2413,23090.0
2023-05-01 09:40:00,77.95,78.13,77.79,78.09,7538.0,72.3806,72.5478,72.2321,72.5106,7538.0
2023-05-01 09:50:00,78.07,78.37,77.98,78.36,7828.0,72.4921,72.7706,72.4085,72.7613,7828.0
2023-05-01 10:00:00,78.26,78.36,78.13,78.36,7438.0,72.6685,72.7613,72.5478,72.7613,7438.0
2023-05-01 10:10:00,78.39,78.42,78.26,78.34,11524.0,72.7892,72.817,72.6685,72.7428,11524.0
2023-05-01 10:20:00,78.34,78.38,78.28,78.37,9128.0,72.7428,72.7799,72.687,72.7706,9128.0
2023-05-01 10:30:00,78.41,78.47,78.36,78.45,12320.0,72.8078,72.8635,72.7613,72.8449,12320.0
2023-05-01 10:40:00,78.49,78.61,78.44,78.61,16686.0,72.882,72.9935,72.8356,72.9935,16686.0
2023-05-01 10:50:00,78.64,78.92,78.64,78.86,82472.0,73.0213,73.2813,73.0213,73.2256,82472.0
2023-05-01 11:00:00,78.83,78.85,78.67,78.73,33640.0,73.1978,73.2163,73.0492,73.1049,33640.0
2023-05-01 11:10:00,78.73,78.85,78.69,78.81,23664.0,73.1049,73.2163,73.0678,73.1792,23664.0
2023-05-01 11:20:00,78.79,78.91,78.78,78.83,15044.0,73.1606,73.272,73.1513,73.1978,15044.0
2023-05-01 11:30:00,78.81,78.94,78.76,78.94,18942.0,73.1792,73.2999,73.1328,73.2999,18942.0
2023-05-01 11:40:00,78.92,79.13,78.92,79.04,33174.0,73.2813,73.4763,73.2813,73.3927,33174.0
2023-05-01 11:50:00,79.04,79.04,78.92,79.0,13232.0,73.3927,73.3927,73.2813,73.3556,13232.0
2023-05-01 12:00:00,78.98,79.06,78.88,78.96,17790.0,73.337,73.4113,73.2442,73.3185,17790.0
2023-05-01 12:10:00,78.98,79.11,78.95,79.11,124056.0,73.337,73.4577,73.3092,73.4577,124056.0
2023-05-01 12:20:00,79.11,79.28,79.11,79.18,178298.0,73.4577,73.6156,73.4577,73.5227,178298.0
2023-05-01 12:30:00,79.19,79.3,79.14,79.22,45694.0,73.532,73.6342,73.4856,73.5599,45694.0
2023-05-01 12:40:00,79.2,79.23,79.09,79.11,16094.0,73.5413,73.5692,73.4392,73.4577,16094.0
2023-05-01 12:50:00,79.1,79.16,79.07,79.09,12360.0,73.4485,73.5042,73.4206,73.4392,12360.0
2023-05-01 13:00:00,79.09,79.2,79.04,79.2,9120.0,73.4392,73.5413,73.3927,73.5413,9120.0
2023-05-01 13:10:00,79.22,79.27,79.06,79.07,18580.0,73.5599,73.6063,73.4113,73.4206,18580.0
2023-05-01 13:20:00,79.08,79.11,78.95,78.95,33166.0,73.4299,73.4577,73.3092,73.3092,33166.0
2023-05-01 13:30:00,78.96,78.97,78.82,78.92,14780.0,73.3185,73.3277,73.1885,73.2813,14780.0
2023-05-01 13:40:00,78.92,79.06,78.9,79.02,23046.0,73.2813,73.4113,73.2628,73.3742,23046.0
2023-05-01 13:50:00,79.03,79.11,79.01,79.11,6622.0,73.3835,73.4577,73.3649,73.4577,6622.0
2023-05-01 14:00:00,79.14,79.17,79.05,79.16,14354.0,73.4856,73.5135,73.402,73.5042,14354.0
2023-05-01 14:10:00,79.16,79.16,79.04,79.04,17354.0,73.5042,73.5042,73.3927,73.3927,17354.0
2023-05-01 14:20:00,79.05,79.12,78.97,79.04,13512.0,73.402,73.467,73.3277,73.3927,13512.0
2023-05-01 14:30:00,79.03,79.03,78.72,78.73,27730.0,73.3835,73.3835,73.0956,73.1049,27730.0
2023-05-01 14:40:00,78.72,78.8,78.69,78.75,40762.0,73.0956,73.1699,73.0678,73.1235,40762.0
2023-05-01 14:50:00,78.77,78.8,78.71,78.71,23660.0,73.142,73.1699,73.0863,73.0863,23660.0
2023-05-01 15:00:00,78.7,78.83,78.7,78.73,24756.0,73.077,73.1978,73.077,73.1049,24756.0
2023-05-01 15:10:00,78.73,78.73,78.61,78.66,35060.0,73.1049,73.1049,72.9935,73.0399,35060.0
2023-05-01 15:20:00,78.67,78.69,78.57,78.61,45828.0,73.0492,73.0678,72.9563,72.9935,45828.0
2023-05-01 15:30:00,78.62,78.71,78.54,78.55,62328.0,73.0028,73.0863,72.9285,72.9378,62328.0
2023-05-01 15:40:00,78.55,78.61,78.45,78.45,79712.0,72.9378,72.9935,72.8449,72.8449,79712.0
2023-05-01 15:50:00,78.48,78.48,78.2,78.23,218306.0,72.8728,72.8728,72.6128,72.6406,218306.0
2023-05-02 09:30:00,78.18,78.48,77.95,78.08,57354.0,72.5942,72.8728,72.3806,72.5013,57354.0
2023-05-02 09:40:00,78.07,78.07,77.45,77.62,23398.0,72.4921,72.4921,71.9163,72.0742,23398.0
2023-05-02 09:50:00,77.62,77.78,77.52,77.78,25224.0,72.0742,72.2228,71.9813,72.2228,25224.0
2023-05-02 10:00:00,77.8,77.8,77.41,77.45,36830.0,72.2413,72.2413,71.8792,71.9163,36830.0
2023-05-02 10:10:00,77.46,77.62,77.35,77.37,36030.0,71.9256,72.0742,71.8235,71.8421,36030.0
2023-05-02 10:20:00,77.37,77.5,77.02,77.03,45314.0,71.8421,71.9628,71.5171,71.5264,45314.0
2023-05-02 10:30:00,77.0,77.08,76.86,76.92,29522.0,71.4985,71.5728,71.3685,71.4242,29522.0
2023-05-02 10:40:00,76.97,77.05,76.86,76.89,18128.0,71.4706,71.5449,71.3685,71.3964,18128.0
2023-05-02 10:50:00,76.88,76.96,76.83,76.95,38412.0,71.3871,71.4614,71.3406,71.4521,38412.0
2023-05-02 11:00:00,76.96,76.96,76.51,76.59,32676.0,71.4614,71.4614,71.0435,71.1178,32676.0
2023-05-02 11:10:00,76.61,76.69,76.42,76.43,28164.0,71.1364,71.2107,70.9599,70.9692,28164.0
2023-05-02 11:20:00,76.41,76.41,76.11,76.33,27126.0,70.9507,70.9507,70.6721,70.8764,27126.0
2023-05-02 11:30:00,76.37,76.5,76.33,76.45,43394.0,70.9135,71.0342,70.8764,70.9878,43394.0
2023-05-02 11:40:00,76.45,76.59,76.45,76.49,24458.0,70.9878,71.1178,70.9878,71.0249,24458.0
2023-05-02 11:50:00,76.48,76.61,76.45,76.58,47370.0,71.0157,71.1364,70.9878,71.1085,47370.0
2023-05-02 12:00:00,76.57,76.57,76.44,76.47,19826.0,71.0992,71.0992,70.9785,71.0064,19826.0
2023-05-02 12:10:00,76.43,76.52,76.36,76.52,29364.0,70.9692,71.0528,70.9042,71.0528,29364.0
2023-05-02 12:20:00,76.49,76.6,76.42,76.58,30012.0,71.0249,71.1271,70.9599,71.1085,30012.0
2023-05-02 12:30:00,76.58,76.58,76.43,76.49,31678.0,71.1085,71.1085,70.9692,71.0249,31678.0
2023-05-02 12:40:00,76.47,76.64,76.46,76.64,20382.0,71.0064,71.1642,70.9971,71.1642,20382.0
2023-05-02 12:50:00,76.66,76.67,76.61,76.64,25738.0,71.1828,71.1921,71.1364,71.1642,25738.0
2023-05-02 13:00:00,76.66,76.69,76.51,76.51,20188.0,71.1828,71.2107,71.0435,71.0435,20188.0
2023-05-02 13:10:00,76.51,76.61,76.49,76.54,25046.0,71.0435,71.1364,71.0249,71.0714,25046.0
2023-05-02 13:20:00,76.57,76.6,76.5,76.53,29954.0,71.0992,71.1271,71.0342,71.0621,29954.0
2023-05-02 13:30:00,76.51,76.54,76.37,76.39,37102.0,71.0435,71.0714,70.9135,70.9321,37102.0
2023-05-02 13:40:00,76.38,76.52,76.37,76.49,35654.0,70.9228,71.0528,70.9135,71.0249,35654.0
2023-05-02 13:50:00,76.49,76.52,76.46,76.49,25706.0,71.0249,71.0528,70.9971,71.0249,25706.0
2023-05-02 14:00:00,76.48,76.48,76.3,76.31,74346.0,71.0157,71.0157,70.8485,70.8578,74346.0
2023-05-02 14:10:00,76.33,76.41,76.29,76.38,31296.0,70.8764,70.9507,70.8392,70.9228,31296.0
2023-05-02 14:20:00,76.4,76.53,76.39,76.53,28956.0,70.9414,71.0621,70.9321,71.0621,28956.0
2023-05-02 14:30:00,76.51,76.54,76.46,76.54,24836.0,71.0435,71.0714,70.9971,71.0714,24836.0
2023-05-02 14:40:00,76.55,76.77,76.53,76.73,26892.0,71.0807,71.2849,71.0621,71.2478,26892.0
2023-05-02 14:50:00,76.72,76.83,76.72,76.82,23928.0,71.2385,71.3406,71.2385,71.3314,23928.0
2023-05-02 15:00:00,76.83,76.84,76.69,76.76,30736.0,71.3406,71.3499,71.2107,71.2756,30736.0
2023-05-02 15:10:00,76.77,76.91,76.77,76.81,34576.0,71.2849,71.4149,71.2849,71.3221,34576.0
2023-05-02 15:20:00,76.83,76.94,76.78,76.91,25030.0,71.3406,71.4428,71.2942,71.4149,25030.0
2023-05-02 15:30:00,76.9,76.94,76.76,76.76,44326.0,71.4056,71.4428,71.2756,71.2756,44326.0
2023-05-02 15:40:00,76.76,76.86,76.69,76.76,79180.0,71.2756,71.3685,71.2107,71.2756,79180.0
2023-05-02 15:50:00,76.73,76.81,76.56,76.6,314916.0,71.2478,71.3221,71.0899,71.1271,314916.0
2023-05-03 09:30:00,77.13,77.13,76.69,76.89,37594.0,71.6192,71.6192,71.2107,71.3964,37594.0
2023-05-03 09:40:00,76.89,77.0,76.59,76.6,31746.0,71.3964,71.4985,71.1178,71.1271,31746.0
2023-05-03 09:50:00,76.62,76.73,76.35,76.35,61508.0,71.1457,71.2478,70.8949,70.8949,61508.0
2023-05-03 10:00:00,76.36,76.66,76.36,76.5,66442.0,70.9042,71.1828,70.9042,71.0342,66442.0
2023-05-03 10:10:00,76.5,76.53,76.27,76.39,23266.0,71.0342,71.0621,70.8207,70.9321,23266.0
2023-05-03 10:20:00,76.41,76.57,76.37,76.53,99794.0,70.9507,71.0992,70.9135,71.0621,99794.0
2023-05-03 10:30:00,76.53,76.61,76.36,76.41,54114.0,71.0621,71.1364,70.9042,70.9507,54114.0
2023-05-03 10:40:00,76.41,76.41,76.13,76.17,22824.0,70.9507,70.9507,70.6907,70.7278,22824.0
2023-05-03 10:50:00,76.19,76.39,76.18,76.35,28638.0,70.7464,70.9321,70.7371,70.8949,28638.0
2023-05-03 11:00:00,76.33,76.45,76.32,76.42,23034.0,70.8764,70.9878,70.8671,70.9599,23034.0
2023-05-03 11:10:00,76.39,76.47,76.33,76.45,28024.0,70.9321,71.0064,70.8764,70.9878,28024.0
2023-05-03 11:20:00,76.48,76.57,76.45,76.5,96988.0,71.0157,71.0992,70.9878,71.0342,96988.0
2023-05-03 11:30:00,76.5,76.57,76.44,76.44,77342.0,71.0342,71.0992,70.9785,70.9785,77342.0
2023-05-03 11:40:00,76.46,76.6,76.33,76.57,74838.0,70.9971,71.1271,70.8764,71.0992,74838.0
2023-05-03 11:50:00,76.57,76.67,76.54,76.67,37582.0,71.0992,71.1921,71.0714,71.1921,37582.0
2023-05-03 12:00:00,76.65,76.73,76.57,76.73,50530.0,71.1735,71.2478,71.0992,71.2478,50530.0
2023-05-03 12:10:00,76.72,76.76,76.66,76.68,20890.0,71.2385,71.2756,71.1828,71.2014,20890.0
2023-05-03 12:20:00,76.66,76.79,76.64,76.79,24582.0,71.1828,71.3035,71.1642,71.3035,24582.0
2023-05-03 12:30:00,76.8,76.91,76.75,76.82,39298.0,71.3128,71.4149,71.2664,71.3314,39298.0
2023-05-03 12:40:00,76.81,76.92,76.75,76.92,20614.0,71.3221,71.4242,71.2664,71.4242,20614.0
2023-05-03 12:50:00,76.9,77.02,76.9,76.95,23674.0,71.4056,71.5171,71.4056,71.4521,23674.0
2023-05-03 13:00:00,76.96,77.04,76.96,77.0,28520.0,71.4614,71.5356,71.4614,71.4985,28520.0
2023-05-03 13:10:00,77.0,77.15,77.0,77.13,55240.0,71.4985,71.6378,71.4985,71.6192,55240.0
2023-05-03 13:20:00,77.14,77.19,77.05,77.1,66404.0,71.6285,71.6749,71.5449,71.5914,66404.0
2023-05-03 13:30:00,77.08,77.08,76.91,77.05,101468.0,71.5728,71.5728,71.4149,71.5449,101468.0
2023-05-03 13:40:00,77.06,77.33,77.05,77.11,49806.0,71.5542,71.8049,71.5449,71.6006,49806.0
2023-05-03 13:50:00,77.1,77.13,77.03,77.03,38096.0,71.5914,71.6192,71.5264,71.5264,38096.0
2023-05-03 14:00:00,76.99,77.13,76.73,76.87,43912.0,71.4892,71.6192,71.2478,71.3778,43912.0
2023-05-03 14:10:00,76.88,77.07,76.79,76.99,27304.0,71.3871,71.5635,71.3035,71.4892,27304.0
2023-05-03 14:20:00,76.97,77.16,76.95,76.97,48126.0,71.4706,71.6471,71.4521,71.4706,48126.0
2023-05-03 14:30:00,76.98,77.16,76.69,77.05,65320.0,71.4799,71.6471,71.2107,71.5449,65320.0
2023-05-03 14:40:00,77.03,77.18,76.86,76.99,41176.0,71.5264,71.6656,71.3685,71.4892,41176.0
2023-05-03 14:50:00,76.96,77.03,76.62,76.8,112948.0,71.4614,71.5264,71.1457,71.3128,112948.0
2023-05-03 15:00:00,76.8,77.04,76.61,76.66,64598.0,71.3128,71.5356,71.1364,71.1828,64598.0
2023-05-03 15:10:00,76.62,76.67,76.38,76.47,66542.0,71.1457,71.1921,70.9228,71.0064,66542.0
2023-05-03 15:20:00,76.43,76.62,76.23,76.33,57374.0,70.9692,71.1457,70.7835,70.8764,57374.0
2023-05-03 15:30:00,76.33,76.39,76.22,76.34,99150.0,70.8764,70.9321,70.7742,70.8857,99150.0
2023-05-03 15:40:00,76.33,76.42,76.22,76.42,164758.0,70.8764,70.9599,70.7742,70.9599,164758.0
2023-05-03 15:50:00,76.39,76.44,76.24,76.35,338394.0,70.9321,70.9785,70.7928,70.8949,338394.0
2023-05-04 09:30:00,77.04,77.14,76.41,76.82,59080.0,71.5356,71.6285,70.9507,71.3314,59080.0
2023-05-04 09:40:00,76.89,76.98,76.46,76.64,68020.0,71.3964,71.4799,70.9971,71.1642,68020.0
2023-05-04 09:50:00,76.68,76.82,76.51,76.58,35706.0,71.2014,71.3314,71.0435,71.1085,35706.0
2023-05-04 10:00:00,76.43,76.62,76.35,76.42,50654.0,70.9692,71.1457,70.8949,70.9599,50654.0
2023-05-04 10:10:00,76.5,76.79,76.46,76.72,55560.0,71.0342,71.3035,70.9971,71.2385,55560.0
2023-05-04 10:20:00,76.72,76.85,76.3,76.51,36622.0,71.2385,71.3592,70.8485,71.0435,36622.0
2023-05-04 10:30:00,76.57,76.78,76.42,76.76,27248.0,71.0992,71.2942,70.9599,71.2756,27248.0
2023-05-04 10:40:00,76.73,77.06,76.71,76.96,53126.0,71.2478,71.5542,71.2292,71.4614,53126.0
2023-05-04 10:50:00,76.94,77.35,76.87,77.21,47154.0,71.4428,71.8235,71.3778,71.6935,47154.0
2023-05-04 11:00:00,77.22,77.24,76.96,77.17,43184.0,71.7028,71.7214,71.4614,71.6564,43184.0
2023-05-04 11:10:00,77.21,77.27,76.96,76.97,22284.0,71.6935,71.7492,71.4614,71.4706,22284.0
2023-05-04 11:20:00,76.97,77.21,76.97,77.1,33768.0,71.4706,71.6935,71.4706,71.5914,33768.0
2023-05-04 11:30:00,77.1,77.15,76.97,76.98,36012.0,71.5914,71.6378,71.4706,71.4799,36012.0
2023-05-04 11:40:00,76.95,77.05,76.8,76.81,16872.0,71.4521,71.5449,71.3128,71.3221,16872.0
2023-05-04 11:50:00,76.83,76.88,76.7,76.75,31536.0,71.3406,71.3871,71.2199,71.2664,31536.0
2023-05-04 12:00:00,76.74,76.84,76.72,76.78,23588.0,71.2571,71.3499,71.2385,71.2942,23588.0
2023-05-04 12:10:00,76.8,77.06,76.72,77.03,54116.0,71.3128,71.5542,71.2385,71.5264,54116.0
2023-05-04 12:20:00,77.05,77.29,77.05,77.23,26748.0,71.5449,71.7678,71.5449,71.7121,26748.0
2023-05-04 12:30:00,77.22,77.23,77.05,77.1,47448.0,71.7028,71.7121,71.5449,71.5914,47448.0
2023-05-04 12:40:00,77.09,77.38,77.07,77.36,27700.0,71.5821,71.8514,71.5635,71.8328,27700.0
2023-05-04 12:50:00,77.36,77.47,77.26,77.39,23204.0,71.8328,71.9349,71.7399,71.8606,23204.0
2023-05-04 13:00:00,77.36,77.48,77.3,77.47,30650.0,71.8328,71.9442,71.7771,71.9349,30650.0
2023-05-04 13:10:00,77.48,77.53,77.34,77.38,29086.0,71.9442,71.9906,71.8142,71.8514,29086.0
2023-05-04 13:20:00,77.39,77.54,77.26,77.28,33996.0,71.8606,71.9999,71.7399,71.7585,33996.0
2023-05-04 13:30:00,77.29,77.35,77.17,77.23,32044.0,71.7678,71.8235,71.6564,71.7121,32044.0
2023-05-04 13:40:00,77.25,77.3,77.03,77.03,30706.0,71.7306,71.7771,71.5264,71.5264,30706.0
2023-05-04 13:50:00,77.02,77.06,76.9,77.03,29410.0,71.5171,71.5542,71.4056,71.5264,29410.0
2023-05-04 14:00:00,77.04,77.06,76.9,77.04,23592.0,71.5356,71.5542,71.4056,71.5356,23592.0
2023-05-04 14:10:00,77.03,77.11,76.99,77.09,29038.0,71.5264,71.6006,71.4892,71.5821,29038.0
2023-05-04 14:20:00,77.1,77.14,76.89,76.89,19768.0,71.5914,71.6285,71.3964,71.3964,19768.0
2023-05-04 14:30:00,76.87,76.93,76.71,76.75,38284.0,71.3778,71.4335,71.2292,71.2664,38284.0
2023-05-04 14:40:00,76.75,76.8,76.63,76.66,40384.0,71.2664,71.3128,71.1549,71.1828,40384.0
2023-05-04 14:50:00,76.64,76.78,76.64,76.78,39012.0,71.1642,71.2942,71.1642,71.2942,39012.0
2023-05-04 15:00:00,76.78,77.02,76.78,76.98,39632.0,71.2942,71.5171,71.2942,71.4799,39632.0
2023-05-04 15:10:00,76.97,76.98,76.67,76.69,38232.0,71.4706,71.4799,71.1921,71.2107,38232.0
2023-05-04 15:20:00,76.64,76.67,76.53,76.57,61074.0,71.1642,71.1921,71.0621,71.0992,61074.0
2023-05-04 15:30:00,76.58,76.93,76.58,76.9,99926.0,71.1085,71.4335,71.1085,71.4056,99926.0
2023-05-04 15:40:00,76.91,76.98,76.64,76.84,112058.0,71.4149,71.4799,71.1642,71.3499,112058.0
2023-05-04 15:50:00,76.82,76.82,76.58,76.75,416068.0,71.3314,71.3314,71.1085,71.2664,416068.0
2023-05-05 09:30:00,76.5,77.16,76.25,77.16,95904.0,71.0342,71.6471,70.8021,71.6471,95904.0
2023-05-05 09:40:00,77.32,77.85,77.28,77.66,30734.0,71.7956,72.2878,71.7585,72.1113,30734.0
2023-05-05 09:50:00,77.64,77.79,77.44,77.64,44574.0,72.0928,72.2321,71.9071,72.0928,44574.0
2023-05-05 10:00:00,77.64,77.64,77.41,77.58,18320.0,72.0928,72.0928,71.8792,72.0371,18320.0
2023-05-05 10:10:00,77.6,77.64,77.24,77.25,23022.0,72.0556,72.0928,71.7214,71.7306,23022.0
2023-05-05 10:20:00,77.26,77.47,77.15,77.46,47226.0,71.7399,71.9349,71.6378,71.9256,47226.0
2023-05-05 10:30:00,77.45,77.58,77.26,77.39,19556.0,71.9163,72.0371,71.7399,71.8606,19556.0
2023-05-05 10:40:00,77.42,77.54,77.2,77.23,14460.0,71.8885,71.9999,71.6842,71.7121,14460.0
2023-05-05 10:50:00,77.24,77.3,77.12,77.17,16784.0,71.7214,71.7771,71.6099,71.6564,16784.0
2023-05-05 11:00:00,77.15,77.33,77.07,77.1,20306.0,71.6378,71.8049,71.5635,71.5914,20306.0
2023-05-05 11:10:00,77.1,77.25,77.07,77.25,22780.0,71.5914,71.7306,71.5635,71.7306,22780.0
2023-05-05 11:20:00,77.25,77.26,77.08,77.17,18728.0,71.7306,71.7399,71.5728,71.6564,18728.0
2023-05-05 11:30:00,77.17,77.17,77.1,77.12,16630.0,71.6564,71.6564,71.5914,71.6099,16630.0
2023-05-05 11:40:00,77.1,77.1,77.0,77.03,8588.0,71.5914,71.5914,71.4985,71.5264,8588.0
2023-05-05 11:50:00,77.06,77.08,77.0,77.08,13366.0,71.5542,71.5728,71.4985,71.5728,13366.0
2023-05-05 12:00:00,77.08,77.14,76.99,77.11,13856.0,71.5728,71.6285,71.4892,71.6006,13856.0
2023-05-05 12:10:00,77.1,77.18,77.04,77.05,22938.0,71.5914,71.6656,71.5356,71.5449,22938.0
2023-05-05 12:20:00,77.05,77.16,77.01,77.04,16184.0,71.5449,71.6471,71.5078,71.5356,16184.0
2023-05-05 12:30:00,77.05,77.11,77.01,77.01,15232.0,71.5449,71.6006,71.5078,71.5078,15232.0
2023-05-05 12:40:00,76.99,77.06,76.94,77.01,14764.0,71.4892,71.5542,71.4428,71.5078,14764.0
2023-05-05 12:50:00,77.04,77.07,76.99,77.05,19674.0,71.5356,71.5635,71.4892,71.5449,19674.0
2023-05-05 13:00:00,77.05,77.19,77.04,77.13,17836.0,71.5449,71.6749,71.5356,71.6192,17836.0
2023-05-05 13:10:00,77.13,77.24,77.11,77.16,45840.0,71.6192,71.7214,71.6006,71.6471,45840.0
2023-05-05 13:20:00,77.15,77.23,77.08,77.17,13670.0,71.6378,71.7121,71.5728,71.6564,13670.0
2023-05-05 13:30:00,77.18,77.24,77.16,77.22,33196.0,71.6656,71.7214,71.6471,71.7028,33196.0
2023-05-05 13:40:00,77.21,77.27,77.19,77.23,12512.0,71.6935,71.7492,71.6749,71.7121,12512.0
2023-05-05 13:50:00,77.23,77.25,77.16,77.16,28980.0,71.7121,71.7306,71.6471,71.6471,28980.0
2023-05-05 14:00:00,77.14,77.24,77.13,77.19,30900.0,71.6285,71.7214,71.6192,71.6749,30900.0
2023-05-05 14:10:00,77.21,77.33,77.15,77.33,35634.0,71.6935,71.8049,71.6378,71.8049,35634.0
2023-05-05 14:20:00,77.3,77.49,77.26,77.38,32504.0,71.7771,71.9535,71.7399,71.8514,32504.0
2023-05-05 14:30:00,77.36,77.42,77.3,77.33,19060.0,71.8328,71.8885,71.7771,71.8049,19060.0
2023-05-05 14:40:00,77.33,77.35,77.28,77.33,18110.0,71.8049,71.8235,71.7585,71.8049,18110.0
2023-05-05 14:50:00,77.31,77.42,77.29,77.32,22878.0,71.7864,71.8885,71.7678,71.7956,22878.0
2023-05-05 15:00:00,77.32,77.35,77.24,77.35,16916.0,71.7956,71.8235,71.7214,71.8235,16916.0
2023-05-05 15:10:00,77.35,77.36,77.26,77.26,37126.0,71.8235,71.8328,71.7399,71.7399,37126.0
2023-05-05 15:20:00,77.26,77.31,77.2,77.23,35412.0,71.7399,71.7864,71.6842,71.7121,35412.0
2023-05-05 15:30:00,77.22,77.37,77.21,77.32,55108.0,71.7028,71.8421,71.6935,71.7956,55108.0
2023-05-05 15:40:00,77.32,77.38,77.25,77.36,71674.0,71.7956,71.8514,71.7306,71.8328,71674.0
2023-05-05 15:50:00,77.34,77.49,77.3,77.46,326890.0,71.8142,71.9535,71.7771,71.9256,326890.0
2023-05-08 09:30:00,77.36,77.83,77.27,77.75,260630.0,71.8328,72.2692,71.7492,72.1949,260630.0
2023-05-08 09:40:00,77.76,77.76,77.55,77.61,15616.0,72.2042,72.2042,72.0092,72.0649,15616.0
2023-05-08 09:50:00,77.58,78.1,77.46,78.03,45516.0,72.0371,72.5199,71.9256,72.4549,45516.0
2023-05-08 10:00:00,78.01,78.01,77.64,77.64,23518.0,72.4363,72.4363,72.0928,72.0928,23518.0
2023-05-08 10:10:00,77.58,77.58,77.39,77.51,8630.0,72.0371,72.0371,71.8606,71.9721,8630.0
2023-05-08 10:20:00,77.4,77.47,77.32,77.42,9326.0,71.8699,71.9349,71.7956,71.8885,9326.0
2023-05-08 10:30:00,77.44,77.49,77.39,77.39,7686.0,71.9071,71.9535,71.8606,71.8606,7686.0
2023-05-08 10:40:00,77.38,77.47,77.3,77.35,16140.0,71.8514,71.9349,71.7771,71.8235,16140.0
2023-05-08 10:50:00,77.37,77.52,77.37,77.39,12136.0,71.8421,71.9813,71.8421,71.8606,12136.0
2023-05-08 11:00:00,77.43,77.52,77.42,77.51,6236.0,71.8978,71.9813,71.8885,71.9721,6236.0
2023-05-08 11:10:00,77.5,77.56,77.32,77.33,7818.0,71.9628,72.0185,71.7956,71.8049,7818.0
2023-05-08 11:20:00,77.42,77.5,77.38,77.45,6176.0,71.8885,71.9628,71.8514,71.9163,6176.0
2023-05-08 11:30:00,77.4,77.45,77.38,77.42,6986.0,71.8699,71.9163,71.8514,71.8885,6986.0
2023-05-08 11:40:00,77.42,77.46,77.38,77.46,9376.0,71.8885,71.9256,71.8514,71.9256,9376.0
2023-05-08 11:50:00,77.42,77.47,77.35,77.35,10540.0,71.8885,71.9349,71.8235,71.8235,10540.0
2023-05-08 12:00:00,77.36,77.39,77.32,77.38,7090.0,71.8328,71.8606,71.7956,71.8514,7090.0
2023-05-08 12:10:00,77.36,77.51,77.31,77.49,13542.0,71.8328,71.9721,71.7864,71.9535,13542.0
2023-05-08 12:20:00,77.49,77.53,77.39,77.42,7248.0,71.9535,71.9906,71.8606,71.8885,7248.0
2023-05-08 12:30:00,77.43,77.47,77.36,77.39,8066.0,71.8978,71.9349,71.8328,71.8606,8066.0
2023-05-08 12:40:00,77.36,77.45,77.36,77.45,18334.0,71.8328,71.9163,71.8328,71.9163,18334.0
2023-05-08 12:50:00,77.48,77.48,77.39,77.4,2632.0,71.9442,71.9442,71.8606,71.8699,2632.0
2023-05-08 13:00:00,77.4,77.46,77.39,77.42,6616.0,71.8699,71.9256,71.8606,71.8885,6616.0
2023-05-08 13:10:00,77.4,77.45,77.36,77.45,8832.0,71.8699,71.9163,71.8328,71.9163,8832.0
2023-05-08 13:20:00,77.43,77.49,77.39,77.46,8816.0,71.8978,71.9535,71.8606,71.9256,8816.0
2023-05-08 13:30:00,77.49,77.53,77.39,77.5,21034.0,71.9535,71.9906,71.8606,71.9628,21034.0
2023-05-08 13:40:00,77.5,77.54,77.47,77.5,44704.0,71.9628,71.9999,71.9349,71.9628,44704.0
2023-05-08 13:50:00,77.49,77.52,77.45,77.5,9782.0,71.9535,71.9813,71.9163,71.9628,9782.0
2023-05-08 14:00:00,77.5,77.56,77.36,77.48,26004.0,71.9628,72.0185,71.8328,71.9442,26004.0
2023-05-08 14:10:00,77.46,77.53,77.41,77.47,12200.0,71.9256,71.9906,71.8792,71.9349,12200.0
2023-05-08 14:20:00,77.5,77.54,77.47,77.5,22884.0,71.9628,71.9999,71.9349,71.9628,22884.0
2023-05-08 14:30:00,77.5,77.53,77.44,77.45,12544.0,71.9628,71.9906,71.9071,71.9163,12544.0
2023-05-08 14:40:00,77.44,77.52,77.42,77.52,15228.0,71.9071,71.9813,71.8885,71.9813,15228.0
2023-05-08 14:50:00,77.5,77.52,77.47,77.49,13826.0,71.9628,71.9813,71.9349,71.9535,13826.0
2023-05-08 15:00:00,77.49,77.54,77.47,77.52,33462.0,71.9535,71.9999,71.9349,71.9813,33462.0
2023-05-08 15:10:00,77.52,77.54,77.44,77.5,39894.0,71.9813,71.9999,71.9071,71.9628,39894.0
2023-05-08 15:20:00,77.52,77.52,77.45,77.5,19486.0,71.9813,71.9813,71.9163,71.9628,19486.0
2023-05-08 15:30:00,77.5,77.52,77.46,77.5,32908.0,71.9628,71.9813,71.9256,71.9628,32908.0
2023-05-08 15:40:00,77.5,77.62,77.48,77.61,67888.0,71.9628,72.0742,71.9442,72.0649,67888.0
2023-05-08 15:50:00,77.61,77.61,77.44,77.48,118076.0,72.0649,72.0649,71.9071,71.9442,118076.0
2023-05-09 09:30:00,77.42,77.45,77.14,77.25,22836.0,71.8885,71.9163,71.6285,71.7306,22836.0
2023-05-09 09:40:00,77.23,77.51,77.14,77.51,9774.0,71.7121,71.9721,71.6285,71.9721,9774.0
2023-05-09 09:50:00,77.51,77.62,77.23,77.25,19056.0,71.9721,72.0742,71.7121,71.7306,19056.0
2023-05-09 10:00:00,77.31,77.34,77.19,77.21,23208.0,71.7864,71.8142,71.6749,71.6935,23208.0
2023-05-09 10:10:00,77.18,77.48,77.15,77.45,15582.0,71.6656,71.9442,71.6378,71.9163,15582.0
2023-05-09 10:20:00,77.39,77.53,77.23,77.51,11030.0,71.8606,71.9906,71.7121,71.9721,11030.0
2023-05-09 10:30:00,77.53,77.56,77.24,77.39,44268.0,71.9906,72.0185,71.7214,71.8606,44268.0
2023-05-09 10:40:00,77.38,77.46,77.22,77.29,12836.0,71.8514,71.9256,71.7028,71.7678,12836.0
2023-05-09 10:50:00,77.27,77.44,77.26,77.39,9934.0,71.7492,71.9071,71.7399,71.8606,9934.0
2023-05-09 11:00:00,77.41,77.46,77.36,77.46,9862.0,71.8792,71.9256,71.8328,71.9256,9862.0
2023-05-09 11:10:00,77.5,77.65,77.49,77.65,15490.0,71.9628,72.1021,71.9535,72.1021,15490.0
2023-05-09 11:20:00,77.61,77.61,77.48,77.55,13664.0,72.0649,72.0649,71.9442,72.0092,13664.0
2023-05-09 11:30:00,77.56,77.64,77.54,77.64,30038.0,72.0185,72.0928,71.9999,72.0928,30038.0
2023-05-09 11:40:00,77.61,77.63,77.53,77.61,17436.0,72.0649,72.0835,71.9906,72.0649,17436.0
2023-05-09 11:50:00,77.61,77.66,77.56,77.57,23096.0,72.0649,72.1113,72.0185,72.0278,23096.0
2023-05-09 12:00:00,77.57,77.69,77.55,77.68,18628.0,72.0278,72.1392,72.0092,72.1299,18628.0
2023-05-09 12:10:00,77.7,77.76,77.68,77.72,24120.0,72.1485,72.2042,72.1299,72.1671,24120.0
2023-05-09 12:20:00,77.74,77.83,77.69,77.77,17780.0,72.1856,72.2692,72.1392,72.2135,17780.0
2023-05-09 12:30:00,77.78,77.83,77.73,77.77,15704.0,72.2228,72.2692,72.1763,72.2135,15704.0
2023-05-09 12:40:00,77.74,77.8,77.71,77.77,12302.0,72.1856,72.2413,72.1578,72.2135,12302.0
2023-05-09 12:50:00,77.77,77.84,77.77,77.84,6200.0,72.2135,72.2785,72.2135,72.2785,6200.0
2023-05-09 13:00:00,77.83,77.91,77.83,77.88,27902.0,72.2692,72.3435,72.2692,72.3156,27902.0
2023-05-09 13:10:00,77.88,77.89,77.79,77.82,9576.0,72.3156,72.3249,72.2321,72.2599,9576.0
2023-05-09 13:20:00,77.82,77.86,77.81,77.84,11556.0,72.2599,72.2971,72.2506,72.2785,11556.0
2023-05-09 13:30:00,77.81,77.91,77.79,77.89,22104.0,72.2506,72.3435,72.2321,72.3249,22104.0
2023-05-09 13:40:00,77.91,78.03,77.9,78.01,16196.0,72.3435,72.4549,72.3342,72.4363,16196.0
2023-05-09 13:50:00,78.0,78.03,77.96,78.03,12394.0,72.4271,72.4549,72.3899,72.4549,12394.0
2023-05-09 14:00:00,78.06,78.1,77.89,77.91,12376.0,72.4828,72.5199,72.3249,72.3435,12376.0
2023-05-09 14:10:00,77.92,78.05,77.89,78.05,8670.0,72.3528,72.4735,72.3249,72.4735,8670.0
2023-05-09 14:20:00,78.03,78.04,77.96,77.98,9412.0,72.4549,72.4642,72.3899,72.4085,9412.0
2023-05-09 14:30:00,77.99,78.03,77.96,77.96,11072.0,72.4178,72.4549,72.3899,72.3899,11072.0
2023-05-09 14:40:00,77.95,78.05,77.95,78.03,11570.0,72.3806,72.4735,72.3806,72.4549,11570.0
2023-05-09 14:50:00,78.05,78.08,77.96,78.03,12504.0,72.4735,72.5013,72.3899,72.4549,12504.0
2023-05-09 15:00:00,78.04,78.09,78.01,78.01,15202.0,72.4642,72.5106,72.4363,72.4363,15202.0
2023-05-09 15:10:00,78.01,78.08,77.98,77.98,19064.0,72.4363,72.5013,72.4085,72.4085,19064.0
2023-05-09 15:20:00,77.96,77.99,77.91,77.98,18698.0,72.3899,72.4178,72.3435,72.4085,18698.0
2023-05-09 15:30:00,78.0,78.04,77.98,78.02,26550.0,72.4271,72.4642,72.4085,72.4456,26550.0
2023-05-09 15:40:00,78.01,78.01,77.89,77.96,42756.0,72.4363,72.4363,72.3249,72.3899,42756.0
2023-05-09 15:50:00,77.99,77.99,77.72,77.89,306400.0,72.4178,72.4178,72.1671,72.3249,306400.0
2023-05-10 09:30:00,78.52,78.69,78.37,78.58,31176.0,72.9099,73.0678,72.7706,72.9656,31176.0
2023-05-10 09:40:00,78.55,78.55,78.17,78.24,11738.0,72.9378,72.9378,72.5849,72.6499,11738.0
2023-05-10 09:50:00,78.26,78.49,78.26,78.47,8656.0,72.6685,72.882,72.6685,72.8635,8656.0
2023-05-10 10:00:00,78.45,78.7,78.38,78.38,25286.0,72.8449,73.077,72.7799,72.7799,25286.0
2023-05-10 10:10:00,78.3,78.38,78.07,78.1,20452.0,72.7056,72.7799,72.4921,72.5199,20452.0
2023-05-10 10:20:00,78.11,78.28,78.1,78.17,29752.0,72.5292,72.687,72.5199,72.5849,29752.0
2023-05-10 10:30:00,78.13,78.2,78.05,78.1,52932.0,72.5478,72.6128,72.4735,72.5199,52932.0
2023-05-10 10:40:00,78.13,78.17,77.8,77.85,32884.0,72.5478,72.5849,72.2413,72.2878,32884.0
2023-05-10 10:50:00,77.84,78.06,77.72,78.04,20378.0,72.2785,72.4828,72.1671,72.4642,20378.0
2023-05-10 11:00:00,78.03,78.11,78.03,78.08,5168.0,72.4549,72.5292,72.4549,72.5013,5168.0
2023-05-10 11:10:00,78.07,78.16,78.06,78.07,26460.0,72.4921,72.5756,72.4828,72.4921,26460.0
2023-05-10 11:20:00,78.09,78.17,77.96,77.96,4430.0,72.5106,72.5849,72.3899,72.3899,4430.0
2023-05-10 11:30:00,77.92,77.99,77.87,77.87,6662.0,72.3528,72.4178,72.3063,72.3063,6662.0
2023-05-10 11:40:00,77.88,77.88,77.64,77.66,78062.0,72.3156,72.3156,72.0928,72.1113,78062.0
2023-05-10 11:50:00,77.64,77.72,77.62,77.64,25702.0,72.0928,72.1671,72.0742,72.0928,25702.0
2023-05-10 12:00:00,77.67,77.69,77.45,77.55,12574.0,72.1206,72.1392,71.9163,72.0092,12574.0
2023-05-10 12:10:00,77.58,77.58,77.44,77.49,6590.0,72.0371,72.0371,71.9071,71.9535,6590.0
2023-05-10 12:20:00,77.52,77.59,77.46,77.46,9620.0,71.9813,72.0463,71.9256,71.9256,9620.0
2023-05-10 12:30:00,77.47,77.49,77.36,77.38,18240.0,71.9349,71.9535,71.8328,71.8514,18240.0
2023-05-10 12:40:00,77.4,77.46,77.4,77.45,6978.0,71.8699,71.9256,71.8699,71.9163,6978.0
2023-05-10 12:50:00,77.47,77.49,77.39,77.41,7332.0,71.9349,71.9535,71.8606,71.8792,7332.0
2023-05-10 13:00:00,77.41,77.44,77.3,77.3,9518.0,71.8792,71.9071,71.7771,71.7771,9518.0
2023-05-10 13:10:00,77.31,77.43,77.31,77.43,11178.0,71.7864,71.8978,71.7864,71.8978,11178.0
2023-05-10 13:20:00,77.44,77.47,77.35,77.41,8886.0,71.9071,71.9349,71.8235,71.8792,8886.0
2023-05-10 13:30:00,77.39,77.52,77.3,77.31,26756.0,71.8606,71.9813,71.7771,71.7864,26756.0
2023-05-10 13:40:00,77.31,77.39,77.27,77.38,17354.0,71.7864,71.8606,71.7492,71.8514,17354.0
2023-05-10 13:50:00,77.38,77.39,77.32,77.38,11308.0,71.8514,71.8606,71.7956,71.8514,11308.0
2023-05-10 14:00:00,77.38,77.44,77.31,77.39,14530.0,71.8514,71.9071,71.7864,71.8606,14530.0
2023-05-10 14:10:00,77.39,77.48,77.34,77.45,16370.0,71.8606,71.9442,71.8142,71.9163,16370.0
2023-05-10 14:20:00,77.46,77.51,77.4,77.49,7020.0,71.9256,71.9721,71.8699,71.9535,7020.0
2023-05-10 14:30:00,77.47,77.7,77.47,77.7,24608.0,71.9349,72.1485,71.9349,72.1485,24608.0
2023-05-10 14:40:00,77.7,77.82,77.65,77.66,12474.0,72.1485,72.2599,72.1021,72.1113,12474.0
2023-05-10 14:50:00,77.66,77.7,77.57,77.61,18684.0,72.1113,72.1485,72.0278,72.0649,18684.0
2023-05-10 15:00:00,77.63,77.68,77.58,77.67,12034.0,72.0835,72.1299,72.0371,72.1206,12034.0
2023-05-10 15:10:00,77.69,77.77,77.63,77.77,20890.0,72.1392,72.2135,72.0835,72.2135,20890.0
2023-05-10 15:20:00,77.79,78.03,77.78,77.91,28514.0,72.2321,72.4549,72.2228,72.3435,28514.0
2023-05-10 15:30:00,77.89,78.1,77.88,77.97,20854.0,72.3249,72.5199,72.3156,72.3992,20854.0
2023-05-10 15:40:00,77.96,77.97,77.8,77.86,85558.0,72.3899,72.3992,72.2413,72.2971,85558.0
2023-05-10 15:50:00,77.85,77.86,77.7,77.8,187976.0,72.2878,72.2971,72.1485,72.2413,187976.0
2023-05-11 09:30:00,77.83,78.02,77.61,77.73,26564.0,72.2692,72.4456,72.0649,72.1763,26564.0
2023-05-11 09:40:00,77.81,77.81,77.3,77.32,6904.0,72.2506,72.2506,71.7771,71.7956,6904.0
2023-05-11 09:50:00,77.33,77.33,76.75,76.8,17248.0,71.8049,71.8049,71.2664,71.3128,17248.0
2023-05-11 10:00:00,76.81,76.84,76.58,76.67,61916.0,71.3221,71.3499,71.1085,71.1921,61916.0
2023-05-11 10:10:00,76.67,76.76,76.53,76.55,27174.0,71.1921,71.2756,71.0621,71.0807,27174.0
2023-05-11 10:20:00,76.55,76.83,76.54,76.83,44798.0,71.0807,71.3406,71.0714,71.3406,44798.0
2023-05-11 10:30:00,76.83,76.9,76.74,76.75,41828.0,71.3406,71.4056,71.2571,71.2664,41828.0
2023-05-11 10:40:00,76.78,76.86,76.76,76.82,27596.0,71.2942,71.3685,71.2756,71.3314,27596.0
2023-05-11 10:50:00,76.81,76.85,76.7,76.82,110422.0,71.3221,71.3592,71.2199,71.3314,110422.0
2023-05-11 11:00:00,76.81,76.81,76.44,76.47,32690.0,71.3221,71.3221,70.9785,71.0064,32690.0
2023-05-11 11:10:00,76.5,76.58,76.46,76.5,18384.0,71.0342,71.1085,70.9971,71.0342,18384.0
2023-05-11 11:20:00,76.51,76.55,76.48,76.53,20108.0,71.0435,71.0807,71.0157,71.0621,20108.0
2023-05-11 11:30:00,76.54,76.59,76.46,76.49,22486.0,71.0714,71.1178,70.9971,71.0249,22486.0
2023-05-11 11:40:00,76.5,76.73,76.5,76.69,10110.0,71.0342,71.2478,71.0342,71.2107,10110.0
2023-05-11 11:50:00,76.73,76.86,76.57,76.64,30388.0,71.2478,71.3685,71.0992,71.1642,30388.0
2023-05-11 12:00:00,76.63,76.86,76.63,76.86,15826.0,71.1549,71.3685,71.1549,71.3685,15826.0
2023-05-11 12:10:00,76.85,76.85,76.7,76.75,19066.0,71.3592,71.3592,71.2199,71.2664,19066.0
2023-05-11 12:20:00,76.79,76.91,76.78,76.83,17288.0,71.3035,71.4149,71.2942,71.3406,17288.0
2023-05-11 12:30:00,76.82,76.88,76.79,76.83,14896.0,71.3314,71.3871,71.3035,71.3406,14896.0
2023-05-11 12:40:00,76.8,76.83,76.77,76.78,6332.0,71.3128,71.3406,71.2849,71.2942,6332.0
2023-05-11 12:50:00,76.78,76.78,76.69,76.73,13908.0,71.2942,71.2942,71.2107,71.2478,13908.0
2023-05-11 13:00:00,76.75,76.75,76.63,76.63,9044.0,71.2664,71.2664,71.1549,71.1549,9044.0
2023-05-11 13:10:00,76.63,76.65,76.6,76.63,10868.0,71.1549,71.1735,71.1271,71.1549,10868.0
2023-05-11 13:20:00,76.64,76.68,76.54,76.56,97106.0,71.1642,71.2014,71.0714,71.0899,97106.0
2023-05-11 13:30:00,76.53,76.61,76.42,76.58,18950.0,71.0621,71.1364,70.9599,71.1085,18950.0
2023-05-11 13:40:00,76.59,76.61,76.29,76.39,27986.0,71.1178,71.1364,70.8392,70.9321,27986.0
2023-05-11 13:50:00,76.35,76.53,76.35,76.53,20432.0,70.8949,71.0621,70.8949,71.0621,20432.0
2023-05-11 14:00:00,76.5,76.52,76.37,76.39,19338.0,71.0342,71.0528,70.9135,70.9321,19338.0
2023-05-11 14:10:00,76.42,76.42,76.34,76.34,15690.0,70.9599,70.9599,70.8857,70.8857,15690.0
2023-05-11 14:20:00,76.33,76.53,76.31,76.46,17284.0,70.8764,71.0621,70.8578,70.9971,17284.0
2023-05-11 14:30:00,76.48,76.5,76.42,76.49,7452.0,71.0157,71.0342,70.9599,71.0249,7452.0
2023-05-11 14:40:00,76.5,76.55,76.4,76.41,19426.0,71.0342,71.0807,70.9414,70.9507,19426.0
2023-05-11 14:50:00,76.42,76.46,76.35,76.44,19118.0,70.9599,70.9971,70.8949,70.9785,19118.0
2023-05-11 15:00:00,76.44,76.56,76.44,76.53,42886.0,70.9785,71.0899,70.9785,71.0621,42886.0
2023-05-11 15:10:00,76.53,76.56,76.48,76.49,27522.0,71.0621,71.0899,71.0157,71.0249,27522.0
2023-05-11 15:20:00,76.5,76.53,76.41,76.53,18576.0,71.0342,71.0621,70.9507,71.0621,18576.0
2023-05-11 15:30:00,76.53,76.57,76.44,76.5,42340.0,71.0621,71.0992,70.9785,71.0342,42340.0
2023-05-11 15:40:00,76.51,76.59,76.45,76.58,81616.0,71.0435,71.1178,70.9878,71.1085,81616.0
2023-05-11 15:50:00,76.57,76.83,76.51,76.74,208672.0,71.0992,71.3406,71.0435,71.2571,208672.0
2023-05-12 09:30:00,77.2,77.5,77.06,77.34,33948.0,71.6842,71.9628,71.5542,71.8142,33948.0
2023-05-12 09:40:00,77.36,77.41,77.22,77.29,10030.0,71.8328,71.8792,71.7028,71.7678,10030.0
2023-05-12 09:50:00,77.28,77.28,77.17,77.21,7318.0,71.7585,71.7585,71.6564,71.6935,7318.0
2023-05-12 10:00:00,77.01,77.14,77.01,77.12,9432.0,71.5078,71.6285,71.5078,71.6099,9432.0
2023-05-12 10:10:00,77.16,77.24,77.15,77.24,8238.0,71.6471,71.7214,71.6378,71.7214,8238.0
2023-05-12 10:20:00,77.22,77.27,77.2,77.21,8502.0,71.7028,71.7492,71.6842,71.6935,8502.0
2023-05-12 10:30:00,77.18,77.2,76.94,77.04,7428.0,71.6656,71.6842,71.4428,71.5356,7428.0
2023-05-12 10:40:00,77.0,77.01,76.85,76.9,23432.0,71.4985,71.5078,71.3592,71.4056,23432.0
2023-05-12 10:50:00,76.87,76.94,76.85,76.86,30946.0,71.3778,71.4428,71.3592,71.3685,30946.0
2023-05-12 11:00:00,76.85,76.85,76.73,76.83,7958.0,71.3592,71.3592,71.2478,71.3406,7958.0
2023-05-12 11:10:00,76.83,76.84,76.6,76.65,8218.0,71.3406,71.3499,71.1271,71.1735,8218.0
2023-05-12 11:20:00,76.62,76.65,76.54,76.58,6504.0,71.1457,71.1735,71.0714,71.1085,6504.0
2023-05-12 11:30:00,76.55,76.75,76.5,76.74,22364.0,71.0807,71.2664,71.0342,71.2571,22364.0
2023-05-12 11:40:00,76.72,76.76,76.61,76.7,7098.0,71.2385,71.2756,71.1364,71.2199,7098.0
2023-05-12 11:50:00,76.71,76.76,76.67,76.74,5692.0,71.2292,71.2756,71.1921,71.2571,5692.0
2023-05-12 12:00:00,76.76,76.79,76.58,76.58,7644.0,71.2756,71.3035,71.1085,71.1085,7644.0
2023-05-12 12:10:00,76.61,76.64,76.55,76.55,13018.0,71.1364,71.1642,71.0807,71.0807,13018.0
2023-05-12 12:20:00,76.58,76.58,76.38,76.52,65476.0,71.1085,71.1085,70.9228,71.0528,65476.0
2023-05-12 12:30:00,76.51,76.55,76.49,76.49,57464.0,71.0435,71.0807,71.0249,71.0249,57464.0
2023-05-12 12:40:00,76.49,76.49,76.42,76.43,27566.0,71.0249,71.0249,70.9599,70.9692,27566.0
2023-05-12 12:50:00,76.44,76.56,76.41,76.55,59270.0,70.9785,71.0899,70.9507,71.0807,59270.0
2023-05-12 13:00:00,76.52,76.64,76.49,76.61,88780.0,71.0528,71.1642,71.0249,71.1364,88780.0
2023-05-12 13:10:00,76.63,76.66,76.44,76.5,35772.0,71.1549,71.1828,70.9785,71.0342,35772.0
2023-05-12 13:20:00,76.5,76.6,76.5,76.55,19096.0,71.0342,71.1271,71.0342,71.0807,19096.0
2023-05-12 13:30:00,76.55,76.55,76.45,76.48,24704.0,71.0807,71.0807,70.9878,71.0157,24704.0
2023-05-12 13:40:00,76.46,76.53,76.33,76.43,14472.0,70.9971,71.0621,70.8764,70.9692,14472.0
2023-05-12 13:50:00,76.39,76.44,76.3,76.44,7120.0,70.9321,70.9785,70.8485,70.9785,7120.0
2023-05-12 14:00:00,76.44,76.52,76.36,76.39,17176.0,70.9785,71.0528,70.9042,70.9321,17176.0
2023-05-12 14:10:00,76.39,76.41,76.3,76.35,12942.0,70.9321,70.9507,70.8485,70.8949,12942.0
2023-05-12 14:20:00,76.35,76.53,76.33,76.46,18448.0,70.8949,71.0621,70.8764,70.9971,18448.0
2023-05-12 14:30:00,76.42,76.51,76.36,76.36,16490.0,70.9599,71.0435,70.9042,70.9042,16490.0
2023-05-12 14:40:00,76.39,76.51,76.39,76.46,10984.0,70.9321,71.0435,70.9321,70.9971,10984.0
2023-05-12 14:50:00,76.48,76.59,76.48,76.57,33094.0,71.0157,71.1178,71.0157,71.0992,33094.0
2023-05-12 15:00:00,76.57,76.57,76.49,76.49,19814.0,71.0992,71.0992,71.0249,71.0249,19814.0
2023-05-12 15:10:00,76.48,76.51,76.38,76.42,18890.0,71.0157,71.0435,70.9228,70.9599,18890.0
2023-05-12 15:20:00,76.42,76.54,76.41,76.46,39820.0,70.9599,71.0714,70.9507,70.9971,39820.0
2023-05-12 15:30:00,76.46,76.56,76.44,76.5,33560.0,70.9971,71.0899,70.9785,71.0342,33560.0
2023-05-12 15:40:00,76.49,76.55,76.47,76.5,48236.0,71.0249,71.0807,71.0064,71.0342,48236.0
2023-05-12 15:50:00,76.5,76.67,76.48,76.64,180226.0,71.0342,71.1921,71.0157,71.1642,180226.0
2023-05-15 09:30:00,76.83,76.86,75.8,76.02,51448.0,71.3406,71.3685,70.3842,70.5885,51448.0
2023-05-15 09:40:00,76.05,76.22,75.75,75.84,23374.0,70.6164,70.7742,70.3378,70.4214,23374.0
2023-05-15 09:50:00,75.82,75.82,75.31,75.39,12040.0,70.4028,70.4028,69.9292,70.0035,12040.0
2023-05-15 10:00:00,75.44,75.73,75.44,75.61,15804.0,70.05,70.3192,70.05,70.2078,15804.0
2023-05-15 10:10:00,75.56,75.57,75.32,75.42,27986.0,70.1614,70.1707,69.9385,70.0314,27986.0
2023-05-15 10:20:00,75.42,75.63,75.33,75.53,67198.0,70.0314,70.2264,69.9478,70.1335,67198.0
2023-05-15 10:30:00,75.52,75.56,75.39,75.42,31136.0,70.1242,70.1614,70.0035,70.0314,31136.0
2023-05-15 10:40:00,75.44,75.46,75.33,75.34,28960.0,70.05,70.0685,69.9478,69.9571,28960.0
2023-05-15 10:50:00,75.33,75.56,75.33,75.43,21202.0,69.9478,70.1614,69.9478,70.0407,21202.0
2023-05-15 11:00:00,75.42,75.55,75.36,75.38,15716.0,70.0314,70.1521,69.9757,69.9942,15716.0
2023-05-15 11:10:00,75.38,75.52,75.33,75.52,18270.0,69.9942,70.1242,69.9478,70.1242,18270.0
2023-05-15 11:20:00,75.54,75.54,75.27,75.29,12290.0,70.1428,70.1428,69.8921,69.9107,12290.0
2023-05-15 11:30:00,75.29,75.38,75.25,75.27,19624.0,69.9107,69.9942,69.8735,69.8921,19624.0
2023-05-15 11:40:00,75.28,75.28,75.11,75.24,16176.0,69.9014,69.9014,69.7435,69.8642,16176.0
2023-05-15 11:50:00,75.25,75.46,75.25,75.41,9162.0,69.8735,70.0685,69.8735,70.0221,9162.0
2023-05-15 12:00:00,75.42,75.42,75.25,75.32,7652.0,70.0314,70.0314,69.8735,69.9385,7652.0
2023-05-15 12:10:00,75.32,75.34,75.26,75.31,11526.0,69.9385,69.9571,69.8828,69.9292,11526.0
2023-05-15 12:20:00,75.29,75.45,75.29,75.42,9904.0,69.9107,70.0592,69.9107,70.0314,9904.0
2023-05-15 12:30:00,75.41,75.48,75.39,75.46,39146.0,70.0221,70.0871,70.0035,70.0685,39146.0
2023-05-15 12:40:00,75.46,75.57,75.42,75.56,41068.0,70.0685,70.1707,70.0314,70.1614,41068.0
2023-05-15 12:50:00,75.55,75.63,75.48,75.58,27536.0,70.1521,70.2264,70.0871,70.18,27536.0
2023-05-15 13:00:00,75.6,75.76,75.58,75.73,18634.0,70.1985,70.3471,70.18,70.3192,18634.0
2023-05-15 13:10:00,75.76,75.82,75.46,75.61,32048.0,70.3471,70.4028,70.0685,70.2078,32048.0
2023-05-15 13:20:00,75.61,75.63,75.19,75.19,22640.0,70.2078,70.2264,69.8178,69.8178,22640.0
2023-05-15 13:30:00,75.17,75.21,75.11,75.19,35284.0,69.7993,69.8364,69.7435,69.8178,35284.0
2023-05-15 13:40:00,75.17,75.17,74.98,75.1,12648.0,69.7993,69.7993,69.6228,69.7343,12648.0
2023-05-15 13:50:00,75.08,75.23,74.96,75.14,23666.0,69.7157,69.855,69.6043,69.7714,23666.0
2023-05-15 14:00:00,75.13,75.29,75.13,75.24,57992.0,69.7621,69.9107,69.7621,69.8642,57992.0
2023-05-15 14:10:00,75.26,75.37,75.14,75.25,26204.0,69.8828,69.985,69.7714,69.8735,26204.0
2023-05-15 14:20:00,75.22,75.26,75.04,75.08,16942.0,69.8457,69.8828,69.6785,69.7157,16942.0
2023-05-15 14:30:00,75.11,75.25,74.97,75.23,32440.0,69.7435,69.8735,69.6135,69.855,32440.0
2023-05-15 14:40:00,75.22,75.42,75.21,75.42,20326.0,69.8457,70.0314,69.8364,70.0314,20326.0
2023-05-15 14:50:00,75.44,75.44,75.35,75.36,25618.0,70.05,70.05,69.9664,69.9757,25618.0
2023-05-15 15:00:00,75.36,75.5,75.36,75.47,15518.0,69.9757,70.1057,69.9757,70.0778,15518.0
2023-05-15 15:10:00,75.48,75.54,75.43,75.49,9680.0,70.0871,70.1428,70.0407,70.0964,9680.0
2023-05-15 15:20:00,75.47,75.57,75.47,75.55,20650.0,70.0778,70.1707,70.0778,70.1521,20650.0
2023-05-15 15:30:00,75.53,75.58,75.51,75.58,25398.0,70.1335,70.18,70.115,70.18,25398.0
2023-05-15 15:40:00,75.56,75.59,75.39,75.39,35190.0,70.1614,70.1892,70.0035,70.0035,35190.0
2023-05-15 15:50:00,75.39,75.39,75.18,75.29,125290.0,70.0035,70.0035,69.8085,69.9107,125290.0
2023-05-16 09:30:00,75.22,75.22,74.6,74.78,53192.0,69.8457,69.8457,69.27,69.4371,53192.0
2023-05-16 09:40:00,74.83,75.04,74.67,74.86,21056.0,69.4835,69.6785,69.335,69.5114,21056.0
2023-05-16 09:50:00,74.83,74.86,74.41,74.47,24978.0,69.4835,69.5114,69.0936,69.1493,24978.0
2023-05-16 10:00:00,74.5,74.52,74.35,74.41,28186.0,69.1771,69.1957,69.0378,69.0936,28186.0
2023-05-16 10:10:00,74.41,74.46,74.32,74.38,28944.0,69.0936,69.14,69.01,69.0657,28944.0
2023-05-16 10:20:00,74.36,74.41,74.3,74.38,20264.0,69.0471,69.0936,68.9914,69.0657,20264.0
2023-05-16 10:30:00,74.41,74.43,74.03,74.03,17306.0,69.0936,69.1121,68.7407,68.7407,17306.0
2023-05-16 10:40:00,74.0,74.02,73.73,73.74,28392.0,68.7128,68.7314,68.4621,68.4714,28392.0
2023-05-16 10:50:00,73.77,73.77,73.52,73.53,23804.0,68.4993,68.4993,68.2671,68.2764,23804.0
2023-05-16 11:00:00,73.53,73.59,73.47,73.57,78960.0,68.2764,68.3321,68.2207,68.3136,78960.0
2023-05-16 11:10:00,73.56,73.73,73.53,73.7,62876.0,68.3043,68.4621,68.2764,68.4343,62876.0
2023-05-16 11:20:00,73.77,73.8,73.72,73.77,12884.0,68.4993,68.5271,68.4529,68.4993,12884.0
2023-05-16 11:30:00,73.76,73.79,73.55,73.55,17296.0,68.49,68.5178,68.295,68.295,17296.0
2023-05-16 11:40:00,73.58,73.59,73.39,73.48,71762.0,68.3229,68.3321,68.1464,68.23,71762.0
2023-05-16 11:50:00,73.47,73.52,73.33,73.42,34982.0,68.2207,68.2671,68.0907,68.1743,34982.0
2023-05-16 12:00:00,73.42,73.57,73.39,73.55,22392.0,68.1743,68.3136,68.1464,68.295,22392.0
2023-05-16 12:10:00,73.53,73.58,73.46,73.49,16170.0,68.2764,68.3229,68.2114,68.2393,16170.0
2023-05-16 12:20:00,73.49,73.49,73.41,73.48,22984.0,68.2393,68.2393,68.165,68.23,22984.0
2023-05-16 12:30:00,73.48,73.52,73.44,73.46,37434.0,68.23,68.2671,68.1929,68.2114,37434.0
2023-05-16 12:40:00,73.47,73.58,73.46,73.51,75152.0,68.2207,68.3229,68.2114,68.2579,75152.0
2023-05-16 12:50:00,73.51,73.51,73.38,73.38,33226.0,68.2579,68.2579,68.1371,68.1371,33226.0
2023-05-16 13:00:00,73.38,73.41,73.32,73.39,41454.0,68.1371,68.165,68.0814,68.1464,41454.0
2023-05-16 13:10:00,73.38,73.41,73.32,73.32,13784.0,68.1371,68.165,68.0814,68.0814,13784.0
2023-05-16 13:20:00,73.32,73.34,73.26,73.28,17284.0,68.0814,68.1,68.0257,68.0443,17284.0
2023-05-16 13:30:00,73.32,73.32,73.23,73.23,20132.0,68.0814,68.0814,67.9979,67.9979,20132.0
2023-05-16 13:40:00,73.23,73.24,73.18,73.21,16586.0,67.9979,68.0071,67.9514,67.9793,16586.0
2023-05-16 13:50:00,73.23,73.34,73.23,73.33,30106.0,67.9979,68.1,67.9979,68.0907,30106.0
2023-05-16 14:00:00,73.33,73.33,73.16,73.2,27580.0,68.0907,68.0907,67.9329,67.97,27580.0
2023-05-16 14:10:00,73.22,73.25,73.14,73.18,20738.0,67.9886,68.0164,67.9143,67.9514,20738.0
2023-05-16 14:20:00,73.18,73.18,73.02,73.07,15982.0,67.9514,67.9514,67.8029,67.8493,15982.0
2023-05-16 14:30:00,73.07,73.21,73.06,73.18,29318.0,67.8493,67.9793,67.84,67.9514,29318.0
2023-05-16 14:40:00,73.19,73.23,73.07,73.12,16936.0,67.9607,67.9979,67.8493,67.8957,16936.0
2023-05-16 14:50:00,73.13,73.16,73.04,73.1,43002.0,67.905,67.9329,67.8214,67.8771,43002.0
2023-05-16 15:00:00,73.1,73.12,73.05,73.12,26196.0,67.8771,67.8957,67.8307,67.8957,26196.0
2023-05-16 15:10:00,73.11,73.23,73.1,73.16,49446.0,67.8864,67.9979,67.8771,67.9329,49446.0
2023-05-16 15:20:00,73.17,73.29,73.17,73.26,55848.0,67.9421,68.0536,67.9421,68.0257,55848.0
2023-05-16 15:30:00,73.26,73.26,73.17,73.22,79906.0,68.0257,68.0257,67.9421,67.9886,79906.0
2023-05-16 15:40:00,73.21,73.27,73.06,73.07,132450.0,67.9793,68.035,67.84,67.8493,132450.0
2023-05-16 15:50:00,73.07,73.07,72.72,72.75,548376.0,67.8493,67.8493,67.5243,67.5522,548376.0
2023-05-17 09:30:00,72.9,72.94,72.4,72.63,98420.0,67.6914,67.7286,67.2272,67.4407,98420.0
2023-05-17 09:40:00,72.65,72.76,72.44,72.66,94816.0,67.4593,67.5614,67.2643,67.4686,94816.0
2023-05-17 09:50:00,72.58,72.71,72.41,72.52,34248.0,67.3943,67.515,67.2364,67.3386,34248.0
2023-05-17 10:00:00,72.52,72.81,72.44,72.71,46940.0,67.3386,67.6079,67.2643,67.515,46940.0
2023-05-17 10:10:00,72.71,72.79,72.58,72.59,35534.0,67.515,67.5893,67.3943,67.4036,35534.0
2023-05-17 10:20:00,72.58,72.77,72.57,72.73,51728.0,67.3943,67.5707,67.385,67.5336,51728.0
2023-05-17 10:30:00,72.74,72.84,72.7,72.72,57684.0,67.5429,67.6357,67.5057,67.5243,57684.0
2023-05-17 10:40:00,72.72,72.72,72.46,72.47,34374.0,67.5243,67.5243,67.2829,67.2922,34374.0
2023-05-17 10:50:00,72.47,72.52,72.35,72.46,22188.0,67.2922,67.3386,67.1807,67.2829,22188.0
2023-05-17 11:00:00,72.47,72.56,72.42,72.48,20354.0,67.2922,67.3757,67.2457,67.3014,20354.0
2023-05-17 11:10:00,72.46,72.78,72.46,72.69,30870.0,67.2829,67.58,67.2829,67.4964,30870.0
2023-05-17 11:20:00,72.7,72.7,72.35,72.53,21518.0,67.5057,67.5057,67.1807,67.3479,21518.0
2023-05-17 11:30:00,72.57,72.61,72.39,72.5,18732.0,67.385,67.4222,67.2179,67.32,18732.0
2023-05-17 11:40:00,72.5,72.57,72.42,72.51,35220.0,67.32,67.385,67.2457,67.3293,35220.0
2023-05-17 11:50:00,72.52,72.61,72.51,72.57,25774.0,67.3386,67.4222,67.3293,67.385,25774.0
2023-05-17 12:00:00,72.58,72.7,72.54,72.62,20300.0,67.3943,67.5057,67.3572,67.4314,20300.0
2023-05-17 12:10:00,72.64,72.72,72.54,72.58,19532.0,67.45,67.5243,67.3572,67.3943,19532.0
2023-05-17 12:20:00,72.57,72.65,72.53,72.62,21104.0,67.385,67.4593,67.3479,67.4314,21104.0
2023-05-17 12:30:00,72.62,72.75,72.61,72.75,30386.0,67.4314,67.5522,67.4222,67.5522,30386.0
2023-05-17 12:40:00,72.79,72.85,72.72,72.83,62430.0,67.5893,67.645,67.5243,67.6264,62430.0
2023-05-17 12:50:00,72.83,72.83,72.71,72.78,29564.0,67.6264,67.6264,67.515,67.58,29564.0
2023-05-17 13:00:00,72.73,72.87,72.73,72.83,31340.0,67.5336,67.6636,67.5336,67.6264,31340.0
2023-05-17 13:10:00,72.82,72.86,72.72,72.74,23986.0,67.6172,67.6543,67.5243,67.5429,23986.0
2023-05-17 13:20:00,72.76,72.8,72.72,72.72,89188.0,67.5614,67.5986,67.5243,67.5243,89188.0
2023-05-17 13:30:00,72.74,73.21,72.74,73.14,172816.0,67.5429,67.9793,67.5429,67.9143,172816.0
2023-05-17 13:40:00,73.14,73.33,73.01,73.22,43188.0,67.9143,68.0907,67.7936,67.9886,43188.0
2023-05-17 13:50:00,73.21,73.27,73.08,73.27,24906.0,67.9793,68.035,67.8586,68.035,24906.0
2023-05-17 14:00:00,73.3,73.3,72.99,73.03,52214.0,68.0629,68.0629,67.775,67.8122,52214.0
2023-05-17 14:10:00,73.04,73.25,73.04,73.22,18308.0,67.8214,68.0164,67.8214,67.9886,18308.0
2023-05-17 14:20:00,73.24,73.25,73.1,73.1,13040.0,68.0071,68.0164,67.8771,67.8771,13040.0
2023-05-17 14:30:00,73.08,73.11,72.98,73.04,12558.0,67.8586,67.8864,67.7657,67.8214,12558.0
2023-05-17 14:40:00,73.02,73.04,72.98,73.01,13094.0,67.8029,67.8214,67.7657,67.7936,13094.0
2023-05-17 14:50:00,72.99,73.03,72.94,72.97,34508.0,67.775,67.8122,67.7286,67.7564,34508.0
2023-05-17 15:00:00,72.98,73.11,72.98,73.1,20544.0,67.7657,67.8864,67.7657,67.8771,20544.0
2023-05-17 15:10:00,73.09,73.17,73.06,73.14,27110.0,67.8679,67.9421,67.84,67.9143,27110.0
2023-05-17 15:20:00,73.14,73.15,72.97,73.02,30014.0,67.9143,67.9236,67.7564,67.8029,30014.0
2023-05-17 15:30:00,73.05,73.1,72.92,73.04,50658.0,67.8307,67.8771,67.71,67.8214,50658.0
2023-05-17 15:40:00,73.01,73.28,72.99,73.24,71946.0,67.7936,68.0443,67.775,68.0071,71946.0
2023-05-17 15:50:00,73.28,73.44,73.19,73.42,363954.0,68.0443,68.1929,67.9607,68.1743,363954.0
2023-05-18 09:30:00,72.96,73.09,72.85,72.96,36762.0,67.7472,67.8679,67.645,67.7472,36762.0
2023-05-18 09:40:00,72.91,73.28,72.89,73.17,19932.0,67.7007,68.0443,67.6822,67.9421,19932.0
2023-05-18 09:50:00,73.24,73.49,73.11,73.4,33974.0,68.0071,68.2393,67.8864,68.1557,33974.0
2023-05-18 10:00:00,73.43,73.55,73.33,73.48,44790.0,68.1836,68.295,68.0907,68.23,44790.0
2023-05-18 10:10:00,73.5,73.56,73.38,73.42,80762.0,68.2486,68.3043,68.1371,68.1743,80762.0
2023-05-18 10:20:00,73.43,73.54,73.42,73.53,26688.0,68.1836,68.2857,68.1743,68.2764,26688.0
2023-05-18 10:30:00,73.53,73.77,73.53,73.7,33562.0,68.2764,68.4993,68.2764,68.4343,33562.0
2023-05-18 10:40:00,73.68,73.73,73.41,73.46,42062.0,68.4157,68.4621,68.165,68.2114,42062.0
2023-05-18 10:50:00,73.46,73.6,73.44,73.57,20478.0,68.2114,68.3414,68.1929,68.3136,20478.0
2023-05-18 11:00:00,73.58,73.63,73.48,73.58,23962.0,68.3229,68.3693,68.23,68.3229,23962.0
2023-05-18 11:10:00,73.55,73.56,73.41,73.49,26030.0,68.295,68.3043,68.165,68.2393,26030.0
2023-05-18 11:20:00,73.5,73.52,73.38,73.5,31360.0,68.2486,68.2671,68.1371,68.2486,31360.0
2023-05-18 11:30:00,73.49,73.59,73.45,73.5,46962.0,68.2393,68.3321,68.2021,68.2486,46962.0
2023-05-18 11:40:00,73.5,73.5,73.33,73.36,76452.0,68.2486,68.2486,68.0907,68.1186,76452.0
2023-05-18 11:50:00,73.36,73.45,73.25,73.35,130360.0,68.1186,68.2021,68.0164,68.1093,130360.0
2023-05-18 12:00:00,73.31,73.39,73.21,73.38,49772.0,68.0721,68.1464,67.9793,68.1371,49772.0
2023-05-18 12:10:00,73.35,73.44,73.24,73.26,57526.0,68.1093,68.1929,68.0071,68.0257,57526.0
2023-05-18 12:20:00,73.3,73.39,73.24,73.24,37644.0,68.0629,68.1464,68.0071,68.0071,37644.0
2023-05-18 12:30:00,73.25,73.32,73.23,73.28,28564.0,68.0164,68.0814,67.9979,68.0443,28564.0
2023-05-18 12:40:00,73.28,73.39,73.27,73.33,30228.0,68.0443,68.1464,68.035,68.0907,30228.0
2023-05-18 12:50:00,73.3,73.45,73.23,73.42,40662.0,68.0629,68.2021,67.9979,68.1743,40662.0
2023-05-18 13:00:00,73.4,73.52,73.36,73.51,16806.0,68.1557,68.2671,68.1186,68.2579,16806.0
2023-05-18 13:10:00,73.5,73.6,73.49,73.55,16634.0,68.2486,68.3414,68.2393,68.295,16634.0
2023-05-18 13:20:00,73.52,73.64,73.42,73.46,28034.0,68.2671,68.3786,68.1743,68.2114,28034.0
2023-05-18 13:30:00,73.42,73.55,73.39,73.51,24090.0,68.1743,68.295,68.1464,68.2579,24090.0
2023-05-18 13:40:00,73.49,73.49,73.4,73.43,22326.0,68.2393,68.2393,68.1557,68.1836,22326.0
2023-05-18 13:50:00,73.42,73.5,73.37,73.46,15258.0,68.1743,68.2486,68.1279,68.2114,15258.0
2023-05-18 14:00:00,73.48,73.54,73.33,73.34,27410.0,68.23,68.2857,68.0907,68.1,27410.0
2023-05-18 14:10:00,73.33,73.33,73.26,73.29,21922.0,68.0907,68.0907,68.0257,68.0536,21922.0
2023-05-18 14:20:00,73.32,73.42,73.25,73.41,17760.0,68.0814,68.1743,68.0164,68.165,17760.0
2023-05-18 14:30:00,73.43,73.44,73.26,73.39,28796.0,68.1836,68.1929,68.0257,68.1464,28796.0
2023-05-18 14:40:00,73.39,73.39,73.25,73.33,70648.0,68.1464,68.1464,68.0164,68.0907,70648.0
2023-05-18 14:50:00,73.32,73.34,73.29,73.29,20776.0,68.0814,68.1,68.0536,68.0536,20776.0
2023-05-18 15:00:00,73.29,73.39,73.21,73.21,25572.0,68.0536,68.1464,67.9793,67.9793,25572.0
2023-05-18 15:10:00,73.2,73.29,73.2,73.25,29380.0,67.97,68.0536,67.97,68.0164,29380.0
2023-05-18 15:20:00,73.25,73.28,73.13,73.18,30392.0,68.0164,68.0443,67.905,67.9514,30392.0
2023-05-18 15:30:00,73.2,73.39,73.19,73.38,37370.0,67.97,68.1464,67.9607,68.1371,37370.0
2023-05-18 15:40:00,73.37,73.67,73.35,73.64,71072.0,68.1279,68.4064,68.1093,68.3786,71072.0
2023-05-18 15:50:00,73.64,73.74,73.54,73.56,206474.0,68.3786,68.4714,68.2857,68.3043,206474.0
2023-05-19 09:30:00,73.92,74.1,73.84,74.0,83888.0,68.6386,68.8057,68.5643,68.7128,83888.0
2023-05-19 09:40:00,74.02,74.39,73.94,74.21,54746.0,68.7314,69.075,68.6571,68.9078,54746.0
2023-05-19 09:50:00,74.21,74.48,74.19,74.23,14104.0,68.9078,69.1586,68.8893,68.9264,14104.0
2023-05-19 10:00:00,74.26,74.32,74.19,74.24,13538.0,68.9543,69.01,68.8893,68.9357,13538.0
2023-05-19 10:10:00,74.28,74.29,73.83,73.83,19588.0,68.9728,68.9821,68.555,68.555,19588.0
2023-05-19 10:20:00,73.76,73.86,73.73,73.81,4976.0,68.49,68.5828,68.4621,68.5364,4976.0
2023-05-19 10:30:00,73.76,73.88,73.7,73.73,15186.0,68.49,68.6014,68.4343,68.4621,15186.0
2023-05-19 10:40:00,73.7,73.72,73.58,73.58,12812.0,68.4343,68.4529,68.3229,68.3229,12812.0
2023-05-19 10:50:00,73.61,73.66,73.36,73.39,10598.0,68.3507,68.3971,68.1186,68.1464,10598.0
2023-05-19 11:00:00,73.38,73.58,73.38,73.52,28532.0,68.1371,68.3229,68.1371,68.2671,28532.0
2023-05-19 11:10:00,73.52,73.74,73.5,73.55,17012.0,68.2671,68.4714,68.2486,68.295,17012.0
2023-05-19 11:20:00,73.57,73.71,73.32,73.32,12498.0,68.3136,68.4436,68.0814,68.0814,12498.0
2023-05-19 11:30:00,73.3,73.32,73.11,73.14,12844.0,68.0629,68.0814,67.8864,67.9143,12844.0
2023-05-19 11:40:00,73.16,73.31,73.11,73.24,17908.0,67.9329,68.0721,67.8864,68.0071,17908.0
2023-05-19 11:50:00,73.2,73.29,73.16,73.16,19626.0,67.97,68.0536,67.9329,67.9329,19626.0
2023-05-19 12:00:00,73.14,73.32,73.11,73.22,18148.0,67.9143,68.0814,67.8864,67.9886,18148.0
2023-05-19 12:10:00,73.2,73.34,73.14,73.14,12124.0,67.97,68.1,67.9143,67.9143,12124.0
2023-05-19 12:20:00,73.21,73.22,73.14,73.15,11642.0,67.9793,67.9886,67.9143,67.9236,11642.0
2023-05-19 12:30:00,73.13,73.19,73.05,73.19,12724.0,67.905,67.9607,67.8307,67.9607,12724.0
2023-05-19 12:40:00,73.17,73.32,73.17,73.32,15336.0,67.9421,68.0814,67.9421,68.0814,15336.0
2023-05-19 12:50:00,73.33,73.37,73.32,73.37,8016.0,68.0907,68.1279,68.0814,68.1279,8016.0
2023-05-19 13:00:00,73.38,73.44,73.31,73.33,13728.0,68.1371,68.1929,68.0721,68.0907,13728.0
2023-05-19 13:10:00,73.32,73.33,73.26,73.3,7134.0,68.0814,68.0907,68.0257,68.0629,7134.0
2023-05-19 13:20:00,73.28,73.29,73.16,73.17,9130.0,68.0443,68.0536,67.9329,67.9421,9130.0
2023-05-19 13:30:00,73.14,73.17,73.09,73.14,14540.0,67.9143,67.9421,67.8679,67.9143,14540.0
2023-05-19 13:40:00,73.16,73.27,73.05,73.05,28076.0,67.9329,68.035,67.8307,67.8307,28076.0
2023-05-19 13:50:00,73.07,73.17,73.05,73.09,12626.0,67.8493,67.9421,67.8307,67.8679,12626.0
2023-05-19 14:00:00,73.08,73.16,73.02,73.12,11444.0,67.8586,67.9329,67.8029,67.8957,11444.0
2023-05-19 14:10:00,73.11,73.17,73.04,73.17,25474.0,67.8864,67.9421,67.8214,67.9421,25474.0
2023-05-19 14:20:00,73.17,73.24,73.11,73.11,5742.0,67.9421,68.0071,67.8864,67.8864,5742.0
2023-05-19 14:30:00,73.08,73.17,73.07,73.17,7532.0,67.8586,67.9421,67.8493,67.9421,7532.0
2023-05-19 14:40:00,73.14,73.19,73.11,73.13,8812.0,67.9143,67.9607,67.8864,67.905,8812.0
2023-05-19 14:50:00,73.16,73.3,73.13,73.3,10652.0,67.9329,68.0629,67.905,68.0629,10652.0
2023-05-19 15:00:00,73.28,73.3,73.16,73.21,7274.0,68.0443,68.0629,67.9329,67.9793,7274.0
2023-05-19 15:10:00,73.22,73.28,73.16,73.16,21952.0,67.9886,68.0443,67.9329,67.9329,21952.0
2023-05-19 15:20:00,73.14,73.24,73.12,73.12,11974.0,67.9143,68.0071,67.8957,67.8957,11974.0
2023-05-19 15:30:00,73.12,73.19,73.08,73.19,13894.0,67.8957,67.9607,67.8586,67.9607,13894.0
2023-05-19 15:40:00,73.17,73.19,73.06,73.08,44266.0,67.9421,67.9607,67.84,67.8586,44266.0
2023-05-19 15:50:00,73.05,73.08,72.89,72.91,234644.0,67.8307,67.8586,67.6822,67.7007,234644.0
2023-05-22 09:30:00,72.95,73.36,72.76,73.2,93836.0,67.7379,68.1186,67.5614,67.97,93836.0
2023-05-22 09:40:00,73.22,73.28,72.93,72.93,23488.0,67.9886,68.0443,67.7193,67.7193,23488.0
2023-05-22 09:50:00,72.89,72.91,72.72,72.78,24750.0,67.6822,67.7007,67.5243,67.58,24750.0
2023-05-22 10:00:00,72.8,72.86,72.57,72.57,39530.0,67.5986,67.6543,67.385,67.385,39530.0
2023-05-22 10:10:00,72.61,73.02,72.61,72.96,34488.0,67.4222,67.8029,67.4222,67.7472,34488.0
2023-05-22 10:20:00,72.97,73.36,72.97,73.36,16290.0,67.7564,68.1186,67.7564,68.1186,16290.0
2023-05-22 10:30:00,73.39,73.44,73.24,73.26,13720.0,68.1464,68.1929,68.0071,68.0257,13720.0
2023-05-22 10:40:00,73.28,73.28,73.05,73.05,10440.0,68.0443,68.0443,67.8307,67.8307,10440.0
2023-05-22 10:50:00,73.02,73.04,72.95,73.04,13164.0,67.8029,67.8214,67.7379,67.8214,13164.0
2023-05-22 11:00:00,73.11,73.32,73.1,73.24,8750.0,67.8864,68.0814,67.8771,68.0071,8750.0
2023-05-22 11:10:00,73.19,73.24,73.16,73.2,6920.0,67.9607,68.0071,67.9329,67.97,6920.0
2023-05-22 11:20:00,73.22,73.24,73.11,73.17,11360.0,67.9886,68.0071,67.8864,67.9421,11360.0
2023-05-22 11:30:00,73.18,73.32,73.18,73.26,12668.0,67.9514,68.0814,67.9514,68.0257,12668.0
2023-05-22 11:40:00,73.27,73.27,73.13,73.15,6756.0,68.035,68.035,67.905,67.9236,6756.0
2023-05-22 11:50:00,73.17,73.33,73.16,73.28,12276.0,67.9421,68.0907,67.9329,68.0443,12276.0
2023-05-22 12:00:00,73.31,73.35,73.17,73.24,16526.0,68.0721,68.1093,67.9421,68.0071,16526.0
2023-05-22 12:10:00,73.25,73.28,73.2,73.27,7420.0,68.0164,68.0443,67.97,68.035,7420.0
2023-05-22 12:20:00,73.27,73.32,73.21,73.3,10724.0,68.035,68.0814,67.9793,68.0629,10724.0
2023-05-22 12:30:00,73.28,73.41,73.28,73.33,7740.0,68.0443,68.165,68.0443,68.0907,7740.0
2023-05-22 12:40:00,73.31,73.36,73.27,73.32,9814.0,68.0721,68.1186,68.035,68.0814,9814.0
2023-05-22 12:50:00,73.33,73.42,73.33,73.39,10494.0,68.0907,68.1743,68.0907,68.1464,10494.0
2023-05-22 13:00:00,73.42,73.5,73.38,73.38,7516.0,68.1743,68.2486,68.1371,68.1371,7516.0
2023-05-22 13:10:00,73.39,73.41,73.18,73.32,27424.0,68.1464,68.165,67.9514,68.0814,27424.0
2023-05-22 13:20:00,73.3,73.39,73.3,73.32,6498.0,68.0629,68.1464,68.0629,68.0814,6498.0
2023-05-22 13:30:00,73.3,73.41,73.3,73.41,7852.0,68.0629,68.165,68.0629,68.165,7852.0
2023-05-22 13:40:00,73.41,73.48,73.38,73.48,10316.0,68.165,68.23,68.1371,68.23,10316.0
2023-05-22 13:50:00,73.49,73.49,73.38,73.39,9420.0,68.2393,68.2393,68.1371,68.1464,9420.0
2023-05-22 14:00:00,73.37,73.49,73.37,73.49,9844.0,68.1279,68.2393,68.1279,68.2393,9844.0
2023-05-22 14:10:00,73.49,73.53,73.46,73.53,4830.0,68.2393,68.2764,68.2114,68.2764,4830.0
2023-05-22 14:20:00,73.48,73.49,73.33,73.43,19538.0,68.23,68.2393,68.0907,68.1836,19538.0
2023-05-22 14:30:00,73.41,73.42,73.33,73.37,6866.0,68.165,68.1743,68.0907,68.1279,6866.0
2023-05-22 14:40:00,73.37,73.37,73.3,73.31,12800.0,68.1279,68.1279,68.0629,68.0721,12800.0
2023-05-22 14:50:00,73.35,73.39,73.26,73.35,8662.0,68.1093,68.1464,68.0257,68.1093,8662.0
2023-05-22 15:00:00,73.36,73.39,73.21,73.21,10902.0,68.1186,68.1464,67.9793,67.9793,10902.0
2023-05-22 15:10:00,73.21,73.21,73.02,73.11,19890.0,67.9793,67.9793,67.8029,67.8864,19890.0
2023-05-22 15:20:00,73.09,73.09,72.96,72.97,14512.0,67.8679,67.8679,67.7472,67.7564,14512.0
2023-05-22 15:30:00,72.98,73.08,72.98,73.08,20080.0,67.7657,67.8586,67.7657,67.8586,20080.0
2023-05-22 15:40:00,73.08,73.14,73.0,73.1,30874.0,67.8586,67.9143,67.7843,67.8771,30874.0
2023-05-22 15:50:00,73.08,73.1,72.97,73.05,80342.0,67.8586,67.8771,67.7564,67.8307,80342.0
2023-05-23 09:30:00,72.9,73.33,72.64,73.33,42380.0,67.6914,68.0907,67.45,68.0907,42380.0
2023-05-23 09:40:00,73.11,73.37,73.11,73.32,4936.0,67.8864,68.1279,67.8864,68.0814,4936.0
2023-05-23 09:50:00,73.38,73.49,73.29,73.33,19014.0,68.1371,68.2393,68.0536,68.0907,19014.0
2023-05-23 10:00:00,73.41,73.41,73.22,73.25,13410.0,68.165,68.165,67.9886,68.0164,13410.0
2023-05-23 10:10:00,73.21,73.23,73.0,73.11,21110.0,67.9793,67.9979,67.7843,67.8864,21110.0
2023-05-23 10:20:00,73.11,73.16,73.04,73.11,24124.0,67.8864,67.9329,67.8214,67.8864,24124.0
2023-05-23 10:30:00,73.11,73.26,73.09,73.26,36862.0,67.8864,68.0257,67.8679,68.0257,36862.0
2023-05-23 10:40:00,73.23,73.28,73.17,73.28,15938.0,67.9979,68.0443,67.9421,68.0443,15938.0
2023-05-23 10:50:00,73.27,73.27,73.1,73.14,29040.0,68.035,68.035,67.8771,67.9143,29040.0
2023-05-23 11:00:00,73.15,73.4,73.14,73.39,13108.0,67.9236,68.1557,67.9143,68.1464,13108.0
2023-05-23 11:10:00,73.39,73.46,73.35,73.39,13718.0,68.1464,68.2114,68.1093,68.1464,13718.0
2023-05-23 11:20:00,73.38,73.41,73.31,73.35,10010.0,68.1371,68.165,68.0721,68.1093,10010.0
2023-05-23 11:30:00,73.35,73.49,73.33,73.48,10332.0,68.1093,68.2393,68.0907,68.23,10332.0
2023-05-23 11:40:00,73.55,73.65,73.47,73.64,8978.0,68.295,68.3879,68.2207,68.3786,8978.0
2023-05-23 11:50:00,73.64,73.7,73.46,73.48,17362.0,68.3786,68.4343,68.2114,68.23,17362.0
2023-05-23 12:00:00,73.44,73.54,73.44,73.5,10636.0,68.1929,68.2857,68.1929,68.2486,10636.0
2023-05-23 12:10:00,73.5,73.53,73.42,73.42,9502.0,68.2486,68.2764,68.1743,68.1743,9502.0
2023-05-23 12:20:00,73.44,73.45,73.33,73.42,11620.0,68.1929,68.2021,68.0907,68.1743,11620.0
2023-05-23 12:30:00,73.4,73.52,73.39,73.42,14494.0,68.1557,68.2671,68.1464,68.1743,14494.0
2023-05-23 12:40:00,73.45,73.52,73.42,73.52,5482.0,68.2021,68.2671,68.1743,68.2671,5482.0
2023-05-23 12:50:00,73.51,73.57,73.49,73.52,12168.0,68.2579,68.3136,68.2393,68.2671,12168.0
2023-05-23 13:00:00,73.51,73.52,73.33,73.33,26746.0,68.2579,68.2671,68.0907,68.0907,26746.0
2023-05-23 13:10:00,73.34,73.39,73.3,73.32,12476.0,68.1,68.1464,68.0629,68.0814,12476.0
2023-05-23 13:20:00,73.28,73.28,73.1,73.11,8402.0,68.0443,68.0443,67.8771,67.8864,8402.0
2023-05-23 13:30:00,73.05,73.21,72.98,73.21,14476.0,67.8307,67.9793,67.7657,67.9793,14476.0
2023-05-23 13:40:00,73.21,73.36,73.21,73.31,15362.0,67.9793,68.1186,67.9793,68.0721,15362.0
2023-05-23 13:50:00,73.31,73.31,73.17,73.19,6720.0,68.0721,68.0721,67.9421,67.9607,6720.0
2023-05-23 14:00:00,73.19,73.34,73.19,73.25,9868.0,67.9607,68.1,67.9607,68.0164,9868.0
2023-05-23 14:10:00,73.25,73.29,73.21,73.27,13124.0,68.0164,68.0536,67.9793,68.035,13124.0
2023-05-23 14:20:00,73.27,73.27,72.95,73.1,11832.0,68.035,68.035,67.7379,67.8771,11832.0
2023-05-23 14:30:00,73.05,73.23,73.05,73.11,18016.0,67.8307,67.9979,67.8307,67.8864,18016.0
2023-05-23 14:40:00,73.07,73.15,73.05,73.1,8844.0,67.8493,67.9236,67.8307,67.8771,8844.0
2023-05-23 14:50:00,73.14,73.2,73.11,73.19,11592.0,67.9143,67.97,67.8864,67.9607,11592.0
2023-05-23 15:00:00,73.14,73.21,73.05,73.21,15992.0,67.9143,67.9793,67.8307,67.9793,15992.0
2023-05-23 15:10:00,73.19,73.27,73.17,73.21,14500.0,67.9607,68.035,67.9421,67.9793,14500.0
2023-05-23 15:20:00,73.21,73.29,73.14,73.2,32568.0,67.9793,68.0536,67.9143,67.97,32568.0
2023-05-23 15:30:00,73.22,73.24,73.17,73.23,27420.0,67.9886,68.0071,67.9421,67.9979,27420.0
2023-05-23 15:40:00,73.23,73.27,73.19,73.24,47446.0,67.9979,68.035,67.9607,68.0071,47446.0
2023-05-23 15:50:00,73.24,73.28,73.12,73.26,217512.0,68.0071,68.0443,67.8957,68.0257,217512.0
2023-05-24 09:30:00,72.89,73.3,72.89,72.9,57076.0,67.6822,68.0629,67.6822,67.6914,57076.0
2023-05-24 09:40:00,72.98,73.14,72.87,72.97,15476.0,67.7657,67.9143,67.6636,67.7564,15476.0
2023-05-24 09:50:00,72.98,73.03,72.8,72.8,18086.0,67.7657,67.8122,67.5986,67.5986,18086.0
2023-05-24 10:00:00,72.89,73.1,72.86,73.1,20342.0,67.6822,67.8771,67.6543,67.8771,20342.0
2023-05-24 10:10:00,73.08,73.13,72.96,72.98,27670.0,67.8586,67.905,67.7472,67.7657,27670.0
2023-05-24 10:20:00,72.96,73.17,72.91,73.15,14518.0,67.7472,67.9421,67.7007,67.9236,14518.0
2023-05-24 10:30:00,73.25,73.33,73.17,73.17,11642.0,68.0164,68.0907,67.9421,67.9421,11642.0
2023-05-24 10:40:00,73.2,73.35,73.14,73.22,16956.0,67.97,68.1093,67.9143,67.9886,16956.0
2023-05-24 10:50:00,73.23,73.25,73.07,73.12,12610.0,67.9979,68.0164,67.8493,67.8957,12610.0
2023-05-24 11:00:00,73.15,73.2,73.1,73.1,10538.0,67.9236,67.97,67.8771,67.8771,10538.0
2023-05-24 11:10:00,73.03,73.09,72.98,73.08,8168.0,67.8122,67.8679,67.7657,67.8586,8168.0
2023-05-24 11:20:00,73.07,73.23,73.07,73.12,17784.0,67.8493,67.9979,67.8493,67.8957,17784.0
2023-05-24 11:30:00,73.07,73.13,73.02,73.06,16096.0,67.8493,67.905,67.8029,67.84,16096.0
2023-05-24 11:40:00,73.07,73.07,72.89,72.93,12636.0,67.8493,67.8493,67.6822,67.7193,12636.0
2023-05-24 11:50:00,72.97,72.97,72.77,72.86,11678.0,67.7564,67.7564,67.5707,67.6543,11678.0
2023-05-24 12:00:00,72.86,73.0,72.83,72.94,7966.0,67.6543,67.7843,67.6264,67.7286,7966.0
2023-05-24 12:10:00,72.96,72.99,72.86,72.99,8028.0,67.7472,67.775,67.6543,67.775,8028.0
2023-05-24 12:20:00,72.99,73.02,72.91,72.91,6978.0,67.775,67.8029,67.7007,67.7007,6978.0
2023-05-24 12:30:00,72.92,73.04,72.92,73.01,7620.0,67.71,67.8214,67.71,67.7936,7620.0
2023-05-24 12:40:00,73.04,73.14,73.01,73.14,17194.0,67.8214,67.9143,67.7936,67.9143,17194.0
2023-05-24 12:50:00,73.14,73.16,73.0,73.0,8966.0,67.9143,67.9329,67.7843,67.7843,8966.0
2023-05-24 13:00:00,72.96,73.04,72.92,73.04,18760.0,67.7472,67.8214,67.71,67.8214,18760.0
2023-05-24 13:10:00,73.09,73.11,73.0,73.11,10234.0,67.8679,67.8864,67.7843,67.8864,10234.0
2023-05-24 13:20:00,73.11,73.14,72.95,72.97,9900.0,67.8864,67.9143,67.7379,67.7564,9900.0
2023-05-24 13:30:00,72.99,73.07,72.99,73.07,10562.0,67.775,67.8493,67.775,67.8493,10562.0
2023-05-24 13:40:00,73.07,73.11,73.0,73.0,13112.0,67.8493,67.8864,67.7843,67.7843,13112.0
2023-05-24 13:50:00,73.0,73.08,73.0,73.03,5432.0,67.7843,67.8586,67.7843,67.8122,5432.0
2023-05-24 14:00:00,73.05,73.1,72.95,72.96,8274.0,67.8307,67.8771,67.7379,67.7472,8274.0
2023-05-24 14:10:00,72.95,73.04,72.88,72.98,20466.0,67.7379,67.8214,67.6729,67.7657,20466.0
2023-05-24 14:20:00,72.99,72.99,72.82,72.82,14322.0,67.775,67.775,67.6172,67.6172,14322.0
2023-05-24 14:30:00,72.82,73.08,72.81,73.05,15844.0,67.6172,67.8586,67.6079,67.8307,15844.0
2023-05-24 14:40:00,73.07,73.07,72.99,73.01,8058.0,67.8493,67.8493,67.775,67.7936,8058.0
2023-05-24 14:50:00,73.02,73.06,72.88,72.92,9074.0,67.8029,67.84,67.6729,67.71,9074.0
2023-05-24 15:00:00,72.92,73.0,72.83,72.91,14984.0,67.71,67.7843,67.6264,67.7007,14984.0
2023-05-24 15:10:00,72.91,73.08,72.88,73.08,14128.0,67.7007,67.8586,67.6729,67.8586,14128.0
2023-05-24 15:20:00,73.09,73.16,72.92,72.97,87932.0,67.8679,67.9329,67.71,67.7564,87932.0
2023-05-24 15:30:00,72.99,73.14,72.92,72.97,26342.0,67.775,67.9143,67.71,67.7564,26342.0
2023-05-24 15:40:00,72.98,73.0,72.82,72.86,59168.0,67.7657,67.7843,67.6172,67.6543,59168.0
2023-05-24 15:50:00,72.86,72.97,72.76,72.86,211874.0,67.6543,67.7564,67.5614,67.6543,211874.0
2023-05-25 09:30:00,72.93,72.99,71.92,72.0,56684.0,67.7193,67.775,66.7815,66.8557,56684.0
2023-05-25 09:40:00,72.11,72.23,71.82,71.91,21702.0,66.9579,67.0693,66.6886,66.7722,21702.0
2023-05-25 09:50:00,71.95,72.1,71.74,72.1,39910.0,66.8093,66.9486,66.6143,66.9486,39910.0
2023-05-25 10:00:00,72.12,72.25,72.05,72.13,23606.0,66.9672,67.0879,66.9022,66.9765,23606.0
2023-05-25 10:10:00,72.13,72.39,72.11,72.33,57002.0,66.9765,67.2179,66.9579,67.1622,57002.0
2023-05-25 10:20:00,72.3,72.48,72.3,72.4,16566.0,67.1343,67.3014,67.1343,67.2272,16566.0
2023-05-25 10:30:00,72.4,72.4,72.17,72.3,22570.0,67.2272,67.2272,67.0136,67.1343,22570.0
2023-05-25 10:40:00,72.28,72.36,72.14,72.16,16336.0,67.1157,67.19,66.9857,67.0043,16336.0
2023-05-25 10:50:00,72.16,72.17,71.95,72.01,50118.0,67.0043,67.0136,66.8093,66.865,50118.0
2023-05-25 11:00:00,72.05,72.09,71.88,71.89,16370.0,66.9022,66.9393,66.7443,66.7536,16370.0
2023-05-25 11:10:00,71.88,71.91,71.58,71.58,64190.0,66.7443,66.7722,66.4657,66.4657,64190.0
2023-05-25 11:20:00,71.63,71.76,71.58,71.76,18124.0,66.5122,66.6329,66.4657,66.6329,18124.0
2023-05-25 11:30:00,71.78,71.86,71.72,71.75,11494.0,66.6515,66.7257,66.5957,66.6236,11494.0
2023-05-25 11:40:00,71.7,71.79,71.69,71.7,7486.0,66.5772,66.6607,66.5679,66.5772,7486.0
2023-05-25 11:50:00,71.72,71.73,71.55,71.61,26318.0,66.5957,66.605,66.4379,66.4936,26318.0
2023-05-25 12:00:00,71.65,71.76,71.65,71.75,10436.0,66.5307,66.6329,66.5307,66.6236,10436.0
2023-05-25 12:10:00,71.77,71.84,71.76,71.81,15742.0,66.6422,66.7072,66.6329,66.6793,15742.0
2023-05-25 12:20:00,71.81,71.81,71.5,71.53,21246.0,66.6793,66.6793,66.3915,66.4193,21246.0
2023-05-25 12:30:00,71.56,71.64,71.5,71.64,17218.0,66.4472,66.5215,66.3915,66.5215,17218.0
2023-05-25 12:40:00,71.67,71.69,71.66,71.69,2702.0,66.5493,66.5679,66.54,66.5679,2702.0
2023-05-25 12:50:00,71.68,71.69,71.56,71.56,6240.0,66.5586,66.5679,66.4472,66.4472,6240.0
2023-05-25 13:00:00,71.57,71.66,71.53,71.66,6294.0,66.4565,66.54,66.4193,66.54,6294.0
2023-05-25 13:10:00,71.66,71.8,71.66,71.79,7294.0,66.54,66.67,66.54,66.6607,7294.0
2023-05-25 13:20:00,71.75,71.99,71.75,71.96,4682.0,66.6236,66.8465,66.6236,66.8186,4682.0
2023-05-25 13:30:00,71.95,72.01,71.9,71.95,7388.0,66.8093,66.865,66.7629,66.8093,7388.0
2023-05-25 13:40:00,71.99,72.02,71.95,71.98,5918.0,66.8465,66.8743,66.8093,66.8372,5918.0
2023-05-25 13:50:00,71.98,72.08,71.96,72.08,9074.0,66.8372,66.93,66.8186,66.93,9074.0
2023-05-25 14:00:00,72.11,72.27,71.97,71.97,17458.0,66.9579,67.1065,66.8279,66.8279,17458.0
2023-05-25 14:10:00,71.97,72.12,71.97,72.03,13964.0,66.8279,66.9672,66.8279,66.8836,13964.0
2023-05-25 14:20:00,72.01,72.08,71.97,72.04,10084.0,66.865,66.93,66.8279,66.8929,10084.0
2023-05-25 14:30:00,72.07,72.07,71.87,71.92,14844.0,66.9207,66.9207,66.735,66.7815,14844.0
2023-05-25 14:40:00,71.95,72.07,71.95,72.04,12332.0,66.8093,66.9207,66.8093,66.8929,12332.0
2023-05-25 14:50:00,72.01,72.05,71.98,72.03,8780.0,66.865,66.9022,66.8372,66.8836,8780.0
2023-05-25 15:00:00,72.03,72.08,71.97,72.01,31848.0,66.8836,66.93,66.8279,66.865,31848.0
2023-05-25 15:10:00,72.01,72.03,71.89,71.89,31138.0,66.865,66.8836,66.7536,66.7536,31138.0
2023-05-25 15:20:00,71.89,72.07,71.86,72.07,31566.0,66.7536,66.9207,66.7257,66.9207,31566.0
2023-05-25 15:30:00,72.03,72.1,71.99,72.07,24882.0,66.8836,66.9486,66.8465,66.9207,24882.0
2023-05-25 15:40:00,72.11,72.16,72.05,72.12,49658.0,66.9579,67.0043,66.9022,66.9672,49658.0
2023-05-25 15:50:00,72.1,72.1,71.76,71.79,238114.0,66.9486,66.9486,66.6329,66.6607,238114.0
2023-05-26 09:30:00,71.74,71.86,71.19,71.42,53978.0,66.6143,66.7257,66.1036,66.3172,53978.0
2023-05-26 09:40:00,71.56,71.83,71.44,71.49,19928.0,66.4472,66.6979,66.3358,66.3822,19928.0
2023-05-26 09:50:00,71.33,71.44,71.32,71.33,8126.0,66.2336,66.3358,66.2243,66.2336,8126.0
2023-05-26 10:00:00,71.38,71.58,71.22,71.55,58586.0,66.28,66.4657,66.1315,66.4379,58586.0
2023-05-26 10:10:00,71.5,71.61,71.33,71.51,34242.0,66.3915,66.4936,66.2336,66.4008,34242.0
2023-05-26 10:20:00,71.49,71.64,71.46,71.55,8416.0,66.3822,66.5215,66.3543,66.4379,8416.0
2023-05-26 10:30:00,71.57,71.6,71.45,71.51,16026.0,66.4565,66.4843,66.345,66.4008,16026.0
2023-05-26 10:40:00,71.5,71.57,71.27,71.28,25766.0,66.3915,66.4565,66.1779,66.1872,25766.0
2023-05-26 10:50:00,71.27,71.29,71.12,71.16,39518.0,66.1779,66.1965,66.0386,66.0758,39518.0
2023-05-26 11:00:00,71.16,71.31,71.16,71.28,73842.0,66.0758,66.215,66.0758,66.1872,73842.0
2023-05-26 11:10:00,71.28,71.29,71.17,71.19,33854.0,66.1872,66.1965,66.085,66.1036,33854.0
2023-05-26 11:20:00,71.21,71.22,71.0,71.05,81330.0,66.1222,66.1315,65.9272,65.9736,81330.0
2023-05-26 11:30:00,71.06,71.13,71.0,71.11,20756.0,65.9829,66.0479,65.9272,66.0293,20756.0
2023-05-26 11:40:00,71.08,71.16,70.95,71.02,63890.0,66.0015,66.0758,65.8808,65.9458,63890.0
2023-05-26 11:50:00,71.02,71.08,70.97,71.0,25048.0,65.9458,66.0015,65.8993,65.9272,25048.0
2023-05-26 12:00:00,71.0,71.17,71.0,71.14,11882.0,65.9272,66.085,65.9272,66.0572,11882.0
2023-05-26 12:10:00,71.14,71.22,71.07,71.17,31388.0,66.0572,66.1315,65.9922,66.085,31388.0
2023-05-26 12:20:00,71.19,71.36,71.19,71.36,17540.0,66.1036,66.2615,66.1036,66.2615,17540.0
2023-05-26 12:30:00,71.34,71.39,71.26,71.28,13846.0,66.2429,66.2893,66.1686,66.1872,13846.0
2023-05-26 12:40:00,71.25,71.31,71.23,71.25,29292.0,66.1593,66.215,66.1408,66.1593,29292.0
2023-05-26 12:50:00,71.25,71.39,71.25,71.28,16058.0,66.1593,66.2893,66.1593,66.1872,16058.0
2023-05-26 13:00:00,71.31,71.38,71.31,71.35,22738.0,66.215,66.28,66.215,66.2522,22738.0
2023-05-26 13:10:00,71.36,71.39,71.26,71.27,10440.0,66.2615,66.2893,66.1686,66.1779,10440.0
2023-05-26 13:20:00,71.28,71.42,71.25,71.41,27756.0,66.1872,66.3172,66.1593,66.3079,27756.0
2023-05-26 13:30:00,71.38,71.39,71.32,71.36,25316.0,66.28,66.2893,66.2243,66.2615,25316.0
2023-05-26 13:40:00,71.31,71.42,71.3,71.36,21244.0,66.215,66.3172,66.2058,66.2615,21244.0
2023-05-26 13:50:00,71.36,71.44,71.3,71.44,17452.0,66.2615,66.3358,66.2058,66.3358,17452.0
2023-05-26 14:00:00,71.44,71.45,71.31,71.37,13396.0,66.3358,66.345,66.215,66.2708,13396.0
2023-05-26 14:10:00,71.38,71.41,71.3,71.41,34062.0,66.28,66.3079,66.2058,66.3079,34062.0
2023-05-26 14:20:00,71.39,71.5,71.33,71.48,20626.0,66.2893,66.3915,66.2336,66.3729,20626.0
2023-05-26 14:30:00,71.5,71.69,71.47,71.66,28356.0,66.3915,66.5679,66.3636,66.54,28356.0
2023-05-26 14:40:00,71.63,71.64,71.49,71.5,17528.0,66.5122,66.5215,66.3822,66.3915,17528.0
2023-05-26 14:50:00,71.48,71.54,71.46,71.53,24004.0,66.3729,66.4286,66.3543,66.4193,24004.0
2023-05-26 15:00:00,71.56,71.69,71.53,71.69,15624.0,66.4472,66.5679,66.4193,66.5679,15624.0
2023-05-26 15:10:00,71.7,71.73,71.55,71.64,28368.0,66.5772,66.605,66.4379,66.5215,28368.0
2023-05-26 15:20:00,71.6,71.64,71.54,71.6,51480.0,66.4843,66.5215,66.4286,66.4843,51480.0
2023-05-26 15:30:00,71.6,71.69,71.55,71.67,28630.0,66.4843,66.5679,66.4379,66.5493,28630.0
2023-05-26 15:40:00,71.65,71.78,71.65,71.78,52916.0,66.5307,66.6515,66.5307,66.6515,52916.0
2023-05-26 15:50:00,71.77,71.93,71.73,71.93,411006.0,66.6422,66.7907,66.605,66.7907,411006.0
2023-05-30 09:30:00,71.98,72.1,71.73,72.04,105224.0,66.8372,66.9486,66.605,66.8929,105224.0
2023-05-30 09:40:00,72.01,72.26,71.95,72.23,65746.0,66.865,67.0972,66.8093,67.0693,65746.0
2023-05-30 09:50:00,72.23,72.61,72.21,72.43,28420.0,67.0693,67.4222,67.0507,67.255,28420.0
2023-05-30 10:00:00,72.58,72.58,72.28,72.55,77940.0,67.3943,67.3943,67.1157,67.3664,77940.0
2023-05-30 10:10:00,72.57,72.58,72.26,72.39,66224.0,67.385,67.3943,67.0972,67.2179,66224.0
2023-05-30 10:20:00,72.4,72.5,72.04,72.24,55396.0,67.2272,67.32,66.8929,67.0786,55396.0
2023-05-30 10:30:00,72.25,72.49,72.04,72.04,41678.0,67.0879,67.3107,66.8929,66.8929,41678.0
2023-05-30 10:40:00,72.1,72.22,71.86,71.89,40336.0,66.9486,67.06,66.7257,66.7536,40336.0
2023-05-30 10:50:00,71.86,72.03,71.86,71.99,37982.0,66.7257,66.8836,66.7257,66.8465,37982.0
2023-05-30 11:00:00,71.99,72.01,71.86,71.91,39692.0,66.8465,66.865,66.7257,66.7722,39692.0
2023-05-30 11:10:00,71.91,72.05,71.88,72.05,34154.0,66.7722,66.9022,66.7443,66.9022,34154.0
2023-05-30 11:20:00,72.0,72.06,71.92,71.99,42008.0,66.8557,66.9115,66.7815,66.8465,42008.0
2023-05-30 11:30:00,72.0,72.07,71.97,72.04,28828.0,66.8557,66.9207,66.8279,66.8929,28828.0
2023-05-30 11:40:00,72.03,72.06,71.95,72.0,23900.0,66.8836,66.9115,66.8093,66.8557,23900.0
2023-05-30 11:50:00,72.0,72.05,71.92,72.02,41222.0,66.8557,66.9022,66.7815,66.8743,41222.0
2023-05-30 12:00:00,72.01,72.11,71.98,72.06,17106.0,66.865,66.9579,66.8372,66.9115,17106.0
2023-05-30 12:10:00,72.07,72.07,71.98,72.05,17650.0,66.9207,66.9207,66.8372,66.9022,17650.0
2023-05-30 12:20:00,72.02,72.02,71.95,72.0,26362.0,66.8743,66.8743,66.8093,66.8557,26362.0
2023-05-30 12:30:00,72.0,72.01,71.86,71.93,36976.0,66.8557,66.865,66.7257,66.7907,36976.0
2023-05-30 12:40:00,71.92,71.95,71.8,71.86,68758.0,66.7815,66.8093,66.67,66.7257,68758.0
2023-05-30 12:50:00,71.85,72.02,71.85,71.99,38236.0,66.7165,66.8743,66.7165,66.8465,38236.0
2023-05-30 13:00:00,71.96,72.05,71.95,72.0,44610.0,66.8186,66.9022,66.8093,66.8557,44610.0
2023-05-30 13:10:00,72.0,72.04,71.98,72.04,14704.0,66.8557,66.8929,66.8372,66.8929,14704.0
2023-05-30 13:20:00,72.04,72.08,71.99,72.0,22282.0,66.8929,66.93,66.8465,66.8557,22282.0
2023-05-30 13:30:00,72.0,72.01,71.86,71.98,41006.0,66.8557,66.865,66.7257,66.8372,41006.0
2023-05-30 13:40:00,71.99,72.03,71.96,71.97,21752.0,66.8465,66.8836,66.8186,66.8279,21752.0
2023-05-30 13:50:00,71.97,71.97,71.64,71.66,33992.0,66.8279,66.8279,66.5215,66.54,33992.0
2023-05-30 14:00:00,71.65,71.77,71.63,71.72,27072.0,66.5307,66.6422,66.5122,66.5957,27072.0
2023-05-30 14:10:00,71.75,71.83,71.66,71.8,28114.0,66.6236,66.6979,66.54,66.67,28114.0
2023-05-30 14:20:00,71.81,71.88,71.79,71.83,36630.0,66.6793,66.7443,66.6607,66.6979,36630.0
2023-05-30 14:30:00,71.83,71.94,71.82,71.86,30028.0,66.6979,66.8,66.6886,66.7257,30028.0
2023-05-30 14:40:00,71.86,71.92,71.77,71.79,37346.0,66.7257,66.7815,66.6422,66.6607,37346.0
2023-05-30 14:50:00,71.79,71.83,71.63,71.66,54562.0,66.6607,66.6979,66.5122,66.54,54562.0
2023-05-30 15:00:00,71.6,71.64,71.48,71.56,17896.0,66.4843,66.5215,66.3729,66.4472,17896.0
2023-05-30 15:10:00,71.57,71.69,71.54,71.69,35338.0,66.4565,66.5679,66.4286,66.5679,35338.0
2023-05-30 15:20:00,71.7,71.7,71.61,71.66,31154.0,66.5772,66.5772,66.4936,66.54,31154.0
2023-05-30 15:30:00,71.63,71.8,71.63,71.72,49496.0,66.5122,66.67,66.5122,66.5957,49496.0
2023-05-30 15:40:00,71.74,71.82,71.73,71.79,53626.0,66.6143,66.6886,66.605,66.6607,53626.0
2023-05-30 15:50:00,71.82,71.97,71.74,71.88,295502.0,66.6886,66.8279,66.6143,66.7443,295502.0
2023-05-31 09:30:00,72.03,72.39,71.95,72.0,29160.0,66.8836,67.2179,66.8093,66.8557,29160.0
2023-05-31 09:40:00,71.99,72.19,71.88,71.96,28386.0,66.8465,67.0322,66.7443,66.8186,28386.0
2023-05-31 09:50:00,71.99,72.02,71.57,71.62,28788.0,66.8465,66.8743,66.4565,66.5029,28788.0
2023-05-31 10:00:00,71.62,71.73,71.48,71.68,22210.0,66.5029,66.605,66.3729,66.5586,22210.0
2023-05-31 10:10:00,71.63,71.83,71.58,71.75,33086.0,66.5122,66.6979,66.4657,66.6236,33086.0
2023-05-31 10:20:00,71.75,71.79,71.61,71.74,28674.0,66.6236,66.6607,66.4936,66.6143,28674.0
2023-05-31 10:30:00,71.73,71.75,71.6,71.64,14482.0,66.605,66.6236,66.4843,66.5215,14482.0
2023-05-31 10:40:00,71.63,71.63,71.27,71.27,12648.0,66.5122,66.5122,66.1779,66.1779,12648.0
2023-05-31 10:50:00,71.22,71.41,71.02,71.41,18206.0,66.1315,66.3079,65.9458,66.3079,18206.0
2023-05-31 11:00:00,71.38,71.38,71.18,71.19,14562.0,66.28,66.28,66.0943,66.1036,14562.0
2023-05-31 11:10:00,71.19,71.38,71.14,71.38,23458.0,66.1036,66.28,66.0572,66.28,23458.0
2023-05-31 11:20:00,71.35,71.58,71.35,71.47,16600.0,66.2522,66.4657,66.2522,66.3636,16600.0
2023-05-31 11:30:00,71.47,71.61,71.47,71.53,12304.0,66.3636,66.4936,66.3636,66.4193,12304.0
2023-05-31 11:40:00,71.57,71.64,71.47,71.47,9432.0,66.4565,66.5215,66.3636,66.3636,9432.0
2023-05-31 11:50:00,71.46,71.61,71.45,71.54,11372.0,66.3543,66.4936,66.345,66.4286,11372.0
2023-05-31 12:00:00,71.55,71.61,71.5,71.52,12464.0,66.4379,66.4936,66.3915,66.41,12464.0
2023-05-31 12:10:00,71.53,71.71,71.53,71.65,17936.0,66.4193,66.5865,66.4193,66.5307,17936.0
2023-05-31 12:20:00,71.64,71.75,71.58,71.75,13226.0,66.5215,66.6236,66.4657,66.6236,13226.0
2023-05-31 12:30:00,71.75,71.79,71.73,71.75,9826.0,66.6236,66.6607,66.605,66.6236,9826.0
2023-05-31 12:40:00,71.75,71.86,71.74,71.76,12814.0,66.6236,66.7257,66.6143,66.6329,12814.0
2023-05-31 12:50:00,71.75,71.75,71.64,71.65,14232.0,66.6236,66.6236,66.5215,66.5307,14232.0
2023-05-31 13:00:00,71.67,71.79,71.65,71.78,15268.0,66.5493,66.6607,66.5307,66.6515,15268.0
2023-05-31 13:10:00,71.76,71.79,71.72,71.73,9094.0,66.6329,66.6607,66.5957,66.605,9094.0
2023-05-31 13:20:00,71.74,71.8,71.72,71.76,15830.0,66.6143,66.67,66.5957,66.6329,15830.0
2023-05-31 13:30:00,71.8,71.86,71.67,71.73,19566.0,66.67,66.7257,66.5493,66.605,19566.0
2023-05-31 13:40:00,71.79,72.0,71.79,71.82,6758.0,66.6607,66.8557,66.6607,66.6886,6758.0
2023-05-31 13:50:00,71.84,72.02,71.84,72.02,17736.0,66.7072,66.8743,66.7072,66.8743,17736.0
2023-05-31 14:00:00,71.98,72.04,71.91,72.0,25904.0,66.8372,66.8929,66.7722,66.8557,25904.0
2023-05-31 14:10:00,72.04,72.13,71.99,72.08,12754.0,66.8929,66.9765,66.8465,66.93,12754.0
2023-05-31 14:20:00,72.11,72.17,72.07,72.17,18910.0,66.9579,67.0136,66.9207,67.0136,18910.0
2023-05-31 14:30:00,72.17,72.34,72.13,72.23,62488.0,67.0136,67.1714,66.9765,67.0693,62488.0
2023-05-31 14:40:00,72.27,72.27,72.08,72.08,22636.0,67.1065,67.1065,66.93,66.93,22636.0
2023-05-31 14:50:00,72.1,72.25,72.08,72.23,56988.0,66.9486,67.0879,66.93,67.0693,56988.0
2023-05-31 15:00:00,72.23,72.32,72.21,72.3,14490.0,67.0693,67.1529,67.0507,67.1343,14490.0
2023-05-31 15:10:00,72.3,72.31,72.06,72.09,25700.0,67.1343,67.1436,66.9115,66.9393,25700.0
2023-05-31 15:20:00,72.08,72.14,72.01,72.02,31724.0,66.93,66.9857,66.865,66.8743,31724.0
2023-05-31 15:30:00,72.02,72.17,72.0,72.09,60754.0,66.8743,67.0136,66.8557,66.9393,60754.0
2023-05-31 15:40:00,72.1,72.13,71.92,71.95,124222.0,66.9486,66.9765,66.7815,66.8093,124222.0
2023-05-31 15:50:00,71.91,72.02,71.7,71.77,525130.0,66.7722,66.8743,66.5772,66.6422,525130.0
2023-06-01 09:30:00,72.05,72.14,71.81,72.0,58174.0,66.9022,66.9857,66.6793,66.8557,58174.0
2023-06-01 09:40:00,71.96,72.04,71.61,71.75,27388.0,66.8186,66.8929,66.4936,66.6236,27388.0
2023-06-01 09:50:00,71.75,71.81,71.42,71.53,46338.0,66.6236,66.6793,66.3172,66.4193,46338.0
2023-06-01 10:00:00,71.57,71.93,71.4,71.93,29318.0,66.4565,66.7907,66.2986,66.7907,29318.0
2023-06-01 10:10:00,71.88,72.05,71.88,72.03,21106.0,66.7443,66.9022,66.7443,66.8836,21106.0
2023-06-01 10:20:00,71.96,72.03,71.77,71.92,28886.0,66.8186,66.8836,66.6422,66.7815,28886.0
2023-06-01 10:30:00,71.92,72.04,71.82,71.86,51940.0,66.7815,66.8929,66.6886,66.7257,51940.0
2023-06-01 10:40:00,71.92,72.16,71.92,72.0,38106.0,66.7815,67.0043,66.7815,66.8557,38106.0
2023-06-01 10:50:00,71.99,72.19,71.97,72.01,23184.0,66.8465,67.0322,66.8279,66.865,23184.0
2023-06-01 11:00:00,72.03,72.08,71.94,71.99,24612.0,66.8836,66.93,66.8,66.8465,24612.0
2023-06-01 11:10:00,71.96,72.01,71.9,72.01,18012.0,66.8186,66.865,66.7629,66.865,18012.0
2023-06-01 11:20:00,71.99,72.05,71.97,71.99,20368.0,66.8465,66.9022,66.8279,66.8465,20368.0
2023-06-01 11:30:00,72.0,72.04,71.9,72.0,29512.0,66.8557,66.8929,66.7629,66.8557,29512.0
2023-06-01 11:40:00,71.97,72.14,71.97,72.13,40504.0,66.8279,66.9857,66.8279,66.9765,40504.0
2023-06-01 11:50:00,72.14,72.14,71.92,72.01,70836.0,66.9857,66.9857,66.7815,66.865,70836.0
2023-06-01 12:00:00,72.05,72.13,71.96,72.01,22052.0,66.9022,66.9765,66.8186,66.865,22052.0
2023-06-01 12:10:00,72.0,72.09,71.96,72.08,15460.0,66.8557,66.9393,66.8186,66.93,15460.0
2023-06-01 12:20:00,72.09,72.1,71.99,72.03,28704.0,66.9393,66.9486,66.8465,66.8836,28704.0
2023-06-01 12:30:00,72.06,72.08,71.86,71.88,37314.0,66.9115,66.93,66.7257,66.7443,37314.0
2023-06-01 12:40:00,71.82,71.9,71.73,71.83,21892.0,66.6886,66.7629,66.605,66.6979,21892.0
2023-06-01 12:50:00,71.85,71.87,71.67,71.7,31646.0,66.7165,66.735,66.5493,66.5772,31646.0
2023-06-01 13:00:00,71.73,71.81,71.56,71.64,44648.0,66.605,66.6793,66.4472,66.5215,44648.0
2023-06-01 13:10:00,71.65,71.9,71.64,71.85,22476.0,66.5307,66.7629,66.5215,66.7165,22476.0
2023-06-01 13:20:00,71.85,71.89,71.72,71.83,12264.0,66.7165,66.7536,66.5957,66.6979,12264.0
2023-06-01 13:30:00,71.81,71.82,71.67,71.72,26542.0,66.6793,66.6886,66.5493,66.5957,26542.0
2023-06-01 13:40:00,71.73,71.89,71.7,71.86,36176.0,66.605,66.7536,66.5772,66.7257,36176.0
2023-06-01 13:50:00,71.86,71.98,71.81,71.89,30764.0,66.7257,66.8372,66.6793,66.7536,30764.0
2023-06-01 14:00:00,71.89,71.97,71.8,71.95,15654.0,66.7536,66.8279,66.67,66.8093,15654.0
2023-06-01 14:10:00,71.95,72.05,71.91,72.0,60054.0,66.8093,66.9022,66.7722,66.8557,60054.0
2023-06-01 14:20:00,72.0,72.02,71.93,71.97,53198.0,66.8557,66.8743,66.7907,66.8279,53198.0
2023-06-01 14:30:00,71.95,71.98,71.86,71.97,50196.0,66.8093,66.8372,66.7257,66.8279,50196.0
2023-06-01 14:40:00,71.96,72.11,71.92,72.08,30616.0,66.8186,66.9579,66.7815,66.93,30616.0
2023-06-01 14:50:00,72.08,72.1,72.01,72.08,36000.0,66.93,66.9486,66.865,66.93,36000.0
2023-06-01 15:00:00,72.11,72.2,72.05,72.13,61224.0,66.9579,67.0415,66.9022,66.9765,61224.0
2023-06-01 15:10:00,72.13,72.13,72.01,72.1,58054.0,66.9765,66.9765,66.865,66.9486,58054.0
2023-06-01 15:20:00,72.08,72.17,72.05,72.05,117584.0,66.93,67.0136,66.9022,66.9022,117584.0
2023-06-01 15:30:00,72.05,72.07,71.8,71.8,78420.0,66.9022,66.9207,66.67,66.67,78420.0
2023-06-01 15:40:00,71.82,72.1,71.81,72.1,71136.0,66.6886,66.9486,66.6793,66.9486,71136.0
2023-06-01 15:50:00,72.14,72.16,71.97,72.1,231478.0,66.9857,67.0043,66.8279,66.9486,231478.0
2023-06-02 09:30:00,71.89,72.17,71.55,72.02,50264.0,66.7536,67.0136,66.4379,66.8743,50264.0
2023-06-02 09:40:00,72.11,72.2,71.93,72.04,18316.0,66.9579,67.0415,66.7907,66.8929,18316.0
2023-06-02 09:50:00,72.09,72.1,71.64,71.69,26174.0,66.9393,66.9486,66.5215,66.5679,26174.0
2023-06-02 10:00:00,71.68,71.71,71.4,71.42,35014.0,66.5586,66.5865,66.2986,66.3172,35014.0
2023-06-02 10:10:00,71.45,71.51,71.27,71.46,78852.0,66.345,66.4008,66.1779,66.3543,78852.0
2023-06-02 10:20:00,71.49,71.6,71.4,71.59,46174.0,66.3822,66.4843,66.2986,66.475,46174.0
2023-06-02 10:30:00,71.67,72.05,71.63,71.98,36672.0,66.5493,66.9022,66.5122,66.8372,36672.0
2023-06-02 10:40:00,71.96,71.96,71.73,71.85,23190.0,66.8186,66.8186,66.605,66.7165,23190.0
2023-06-02 10:50:00,71.89,72.05,71.82,71.94,15606.0,66.7536,66.9022,66.6886,66.8,15606.0
2023-06-02 11:00:00,71.93,72.29,71.92,72.29,24910.0,66.7907,67.125,66.7815,67.125,24910.0
2023-06-02 11:10:00,72.26,72.32,72.13,72.32,13188.0,67.0972,67.1529,66.9765,67.1529,13188.0
2023-06-02 11:20:00,72.33,72.38,72.31,72.38,17792.0,67.1622,67.2086,67.1436,67.2086,17792.0
2023-06-02 11:30:00,72.39,72.46,72.24,72.31,32232.0,67.2179,67.2829,67.0786,67.1436,32232.0
2023-06-02 11:40:00,72.29,72.33,72.22,72.33,10338.0,67.125,67.1622,67.06,67.1622,10338.0
2023-06-02 11:50:00,72.36,72.39,72.21,72.35,23122.0,67.19,67.2179,67.0507,67.1807,23122.0
2023-06-02 12:00:00,72.36,72.48,72.34,72.41,11708.0,67.19,67.3014,67.1714,67.2364,11708.0
2023-06-02 12:10:00,72.42,72.48,72.36,72.41,35794.0,67.2457,67.3014,67.19,67.2364,35794.0
2023-06-02 12:20:00,72.39,72.46,72.33,72.38,15902.0,67.2179,67.2829,67.1622,67.2086,15902.0
2023-06-02 12:30:00,72.31,72.31,72.14,72.17,21136.0,67.1436,67.1436,66.9857,67.0136,21136.0
2023-06-02 12:40:00,72.19,72.41,72.1,72.4,18172.0,67.0322,67.2364,66.9486,67.2272,18172.0
2023-06-02 12:50:00,72.36,72.47,72.28,72.42,18660.0,67.19,67.2922,67.1157,67.2457,18660.0
2023-06-02 13:00:00,72.45,72.49,72.38,72.39,11112.0,67.2736,67.3107,67.2086,67.2179,11112.0
2023-06-02 13:10:00,72.38,72.39,72.29,72.36,17028.0,67.2086,67.2179,67.125,67.19,17028.0
2023-06-02 13:20:00,72.38,72.45,72.31,72.31,9656.0,67.2086,67.2736,67.1436,67.1436,9656.0
2023-06-02 13:30:00,72.33,72.47,72.32,72.35,19100.0,67.1622,67.2922,67.1529,67.1807,19100.0
2023-06-02 13:40:00,72.37,72.41,72.22,72.38,27436.0,67.1993,67.2364,67.06,67.2086,27436.0
2023-06-02 13:50:00,72.38,72.38,72.24,72.27,15072.0,67.2086,67.2086,67.0786,67.1065,15072.0
2023-06-02 14:00:00,72.24,72.35,72.13,72.13,15768.0,67.0786,67.1807,66.9765,66.9765,15768.0
2023-06-02 14:10:00,72.11,72.24,72.1,72.17,15686.0,66.9579,67.0786,66.9486,67.0136,15686.0
2023-06-02 14:20:00,72.19,72.33,72.18,72.27,15638.0,67.0322,67.1622,67.0229,67.1065,15638.0
2023-06-02 14:30:00,72.29,72.32,72.17,72.21,12522.0,67.125,67.1529,67.0136,67.0507,12522.0
2023-06-02 14:40:00,72.26,72.28,72.19,72.26,13450.0,67.0972,67.1157,67.0322,67.0972,13450.0
2023-06-02 14:50:00,72.26,72.27,72.14,72.2,15100.0,67.0972,67.1065,66.9857,67.0415,15100.0
2023-06-02 15:00:00,72.23,72.35,72.2,72.25,27676.0,67.0693,67.1807,67.0415,67.0879,27676.0
2023-06-02 15:10:00,72.24,72.38,72.23,72.36,28714.0,67.0786,67.2086,67.0693,67.19,28714.0
2023-06-02 15:20:00,72.38,72.42,72.33,72.36,37286.0,67.2086,67.2457,67.1622,67.19,37286.0
2023-06-02 15:30:00,72.38,72.42,72.27,72.39,31268.0,67.2086,67.2457,67.1065,67.2179,31268.0
2023-06-02 15:40:00,72.4,72.42,72.21,72.3,52556.0,67.2272,67.2457,67.0507,67.1343,52556.0
2023-06-02 15:50:00,72.3,72.47,72.23,72.26,165864.0,67.1343,67.2922,67.0693,67.0972,165864.0
2023-06-05 09:30:00,72.36,72.98,72.36,72.92,33418.0,67.19,67.7657,67.19,67.71,33418.0
2023-06-05 09:40:00,72.89,73.16,72.83,73.15,18066.0,67.6822,67.9329,67.6264,67.9236,18066.0
2023-06-05 09:50:00,72.98,73.74,72.98,73.58,8160.0,67.7657,68.4714,67.7657,68.3229,8160.0
2023-06-05 10:00:00,73.7,73.72,73.19,73.19,16000.0,68.4343,68.4529,67.9607,67.9607,16000.0
2023-06-05 10:10:00,73.27,73.33,72.94,73.08,20214.0,68.035,68.0907,67.7286,67.8586,20214.0
2023-06-05 10:20:00,73.08,73.19,72.99,73.01,28584.0,67.8586,67.9607,67.775,67.7936,28584.0
2023-06-05 10:30:00,72.94,73.08,72.81,73.01,17264.0,67.7286,67.8586,67.6079,67.7936,17264.0
2023-06-05 10:40:00,73.03,73.1,72.85,72.93,15288.0,67.8122,67.8771,67.645,67.7193,15288.0
2023-06-05 10:50:00,72.97,72.97,72.6,72.72,15738.0,67.7564,67.7564,67.4129,67.5243,15738.0
2023-06-05 11:00:00,72.75,72.8,72.69,72.74,9038.0,67.5522,67.5986,67.4964,67.5429,9038.0
2023-06-05 11:10:00,72.75,72.77,72.62,72.67,8082.0,67.5522,67.5707,67.4314,67.4779,8082.0
2023-06-05 11:20:00,72.65,72.71,72.58,72.66,11690.0,67.4593,67.515,67.3943,67.4686,11690.0
2023-06-05 11:30:00,72.67,72.73,72.62,72.62,4506.0,67.4779,67.5336,67.4314,67.4314,4506.0
2023-06-05 11:40:00,72.63,72.63,72.53,72.58,11644.0,67.4407,67.4407,67.3479,67.3943,11644.0
2023-06-05 11:50:00,72.61,72.71,72.58,72.64,6562.0,67.4222,67.515,67.3943,67.45,6562.0
2023-06-05 12:00:00,72.65,72.66,72.56,72.66,4646.0,67.4593,67.4686,67.3757,67.4686,4646.0
2023-06-05 12:10:00,72.67,72.72,72.62,72.66,4838.0,67.4779,67.5243,67.4314,67.4686,4838.0
2023-06-05 12:20:00,72.68,72.69,72.56,72.58,8136.0,67.4872,67.4964,67.3757,67.3943,8136.0
2023-06-05 12:30:00,72.59,72.63,72.51,72.52,10526.0,67.4036,67.4407,67.3293,67.3386,10526.0
2023-06-05 12:40:00,72.52,72.58,72.49,72.58,8308.0,67.3386,67.3943,67.3107,67.3943,8308.0
2023-06-05 12:50:00,72.62,72.62,72.55,72.56,6742.0,67.4314,67.4314,67.3664,67.3757,6742.0
2023-06-05 13:00:00,72.51,72.58,72.48,72.57,5126.0,67.3293,67.3943,67.3014,67.385,5126.0
2023-06-05 13:10:00,72.61,72.61,72.42,72.53,11190.0,67.4222,67.4222,67.2457,67.3479,11190.0
2023-06-05 13:20:00,72.58,72.58,72.39,72.44,9424.0,67.3943,67.3943,67.2179,67.2643,9424.0
2023-06-05 13:30:00,72.47,72.48,72.35,72.41,5738.0,67.2922,67.3014,67.1807,67.2364,5738.0
2023-06-05 13:40:00,72.39,72.58,72.39,72.58,3754.0,67.2179,67.3943,67.2179,67.3943,3754.0
2023-06-05 13:50:00,72.61,72.67,72.58,72.61,5172.0,67.4222,67.4779,67.3943,67.4222,5172.0
2023-06-05 14:00:00,72.57,72.59,72.42,72.42,6068.0,67.385,67.4036,67.2457,67.2457,6068.0
2023-06-05 14:10:00,72.45,72.51,72.39,72.46,9984.0,67.2736,67.3293,67.2179,67.2829,9984.0
2023-06-05 14:20:00,72.5,72.5,72.38,72.43,7460.0,67.32,67.32,67.2086,67.255,7460.0
2023-06-05 14:30:00,72.46,72.48,72.3,72.33,14380.0,67.2829,67.3014,67.1343,67.1622,14380.0
2023-06-05 14:40:00,72.33,72.39,72.28,72.37,6436.0,67.1622,67.2179,67.1157,67.1993,6436.0
2023-06-05 14:50:00,72.37,72.42,72.32,72.33,18544.0,67.1993,67.2457,67.1529,67.1622,18544.0
2023-06-05 15:00:00,72.33,72.34,72.22,72.29,30370.0,67.1622,67.1714,67.06,67.125,30370.0
2023-06-05 15:10:00,72.29,72.46,72.29,72.39,26530.0,67.125,67.2829,67.125,67.2179,26530.0
2023-06-05 15:20:00,72.42,72.52,72.37,72.43,17332.0,67.2457,67.3386,67.1993,67.255,17332.0
2023-06-05 15:30:00,72.42,72.51,72.38,72.5,24352.0,67.2457,67.3293,67.2086,67.32,24352.0
2023-06-05 15:40:00,72.52,72.62,72.49,72.61,30390.0,67.3386,67.4314,67.3107,67.4222,30390.0
2023-06-05 15:50:00,72.62,72.65,72.4,72.54,156144.0,67.4314,67.4593,67.2272,67.3572,156144.0
2023-06-06 09:30:00,72.58,73.13,72.24,72.3,32114.0,67.3943,67.905,67.0786,67.1343,32114.0
2023-06-06 09:40:00,72.3,72.31,71.94,72.11,8246.0,67.1343,67.1436,66.8,66.9579,8246.0
2023-06-06 09:50:00,72.28,72.29,72.04,72.06,18020.0,67.1157,67.125,66.8929,66.9115,18020.0
2023-06-06 10:00:00,72.12,72.32,72.09,72.31,20620.0,66.9672,67.1529,66.9393,67.1436,20620.0
2023-06-06 10:10:00,72.3,72.45,72.28,72.37,20844.0,67.1343,67.2736,67.1157,67.1993,20844.0
2023-06-06 10:20:00,72.39,72.44,72.2,72.33,21624.0,67.2179,67.2643,67.0415,67.1622,21624.0
2023-06-06 10:30:00,72.34,72.42,72.2,72.24,11508.0,67.1714,67.2457,67.0415,67.0786,11508.0
2023-06-06 10:40:00,72.24,72.38,72.17,72.22,37452.0,67.0786,67.2086,67.0136,67.06,37452.0
2023-06-06 10:50:00,72.22,72.26,72.06,72.09,19246.0,67.06,67.0972,66.9115,66.9393,19246.0
2023-06-06 11:00:00,72.14,72.27,72.14,72.17,11560.0,66.9857,67.1065,66.9857,67.0136,11560.0
2023-06-06 11:10:00,72.18,72.26,72.11,72.22,12800.0,67.0229,67.0972,66.9579,67.06,12800.0
2023-06-06 11:20:00,72.23,72.26,72.16,72.24,12330.0,67.0693,67.0972,67.0043,67.0786,12330.0
2023-06-06 11:30:00,72.25,72.33,72.16,72.33,10068.0,67.0879,67.1622,67.0043,67.1622,10068.0
2023-06-06 11:40:00,72.31,72.32,72.11,72.31,23014.0,67.1436,67.1529,66.9579,67.1436,23014.0
2023-06-06 11:50:00,72.29,72.42,72.29,72.34,11486.0,67.125,67.2457,67.125,67.1714,11486.0
2023-06-06 12:00:00,72.38,72.39,72.27,72.34,139376.0,67.2086,67.2179,67.1065,67.1714,139376.0
2023-06-06 12:10:00,72.33,72.45,72.33,72.45,16234.0,67.1622,67.2736,67.1622,67.2736,16234.0
2023-06-06 12:20:00,72.45,72.47,72.4,72.42,13432.0,67.2736,67.2922,67.2272,67.2457,13432.0
2023-06-06 12:30:00,72.45,72.51,72.44,72.51,11118.0,67.2736,67.3293,67.2643,67.3293,11118.0
2023-06-06 12:40:00,72.54,72.55,72.5,72.52,13386.0,67.3572,67.3664,67.32,67.3386,13386.0
2023-06-06 12:50:00,72.55,72.61,72.54,72.6,8976.0,67.3664,67.4222,67.3572,67.4129,8976.0
2023-06-06 13:00:00,72.58,72.72,72.58,72.71,6220.0,67.3943,67.5243,67.3943,67.515,6220.0
2023-06-06 13:10:00,72.73,72.79,72.63,72.64,16510.0,67.5336,67.5893,67.4407,67.45,16510.0
2023-06-06 13:20:00,72.61,72.64,72.56,72.61,10036.0,67.4222,67.45,67.3757,67.4222,10036.0
2023-06-06 13:30:00,72.61,72.63,72.49,72.61,10892.0,67.4222,67.4407,67.3107,67.4222,10892.0
2023-06-06 13:40:00,72.65,72.7,72.57,72.6,15246.0,67.4593,67.5057,67.385,67.4129,15246.0
2023-06-06 13:50:00,72.61,72.65,72.55,72.61,7684.0,67.4222,67.4593,67.3664,67.4222,7684.0
2023-06-06 14:00:00,72.61,72.68,72.6,72.6,13776.0,67.4222,67.4872,67.4129,67.4129,13776.0
2023-06-06 14:10:00,72.62,72.72,72.62,72.72,5372.0,67.4314,67.5243,67.4314,67.5243,5372.0
2023-06-06 14:20:00,72.7,72.81,72.69,72.76,9648.0,67.5057,67.6079,67.4964,67.5614,9648.0
2023-06-06 14:30:00,72.79,72.84,72.7,72.7,17698.0,67.5893,67.6357,67.5057,67.5057,17698.0
2023-06-06 14:40:00,72.68,72.77,72.68,72.74,6690.0,67.4872,67.5707,67.4872,67.5429,6690.0
2023-06-06 14:50:00,72.74,72.82,72.73,72.8,10172.0,67.5429,67.6172,67.5336,67.5986,10172.0
2023-06-06 15:00:00,72.82,72.84,72.73,72.81,12334.0,67.6172,67.6357,67.5336,67.6079,12334.0
2023-06-06 15:10:00,72.77,72.83,72.75,72.8,8538.0,67.5707,67.6264,67.5522,67.5986,8538.0
2023-06-06 15:20:00,72.85,72.87,72.81,72.83,12988.0,67.645,67.6636,67.6079,67.6264,12988.0
2023-06-06 15:30:00,72.86,72.94,72.82,72.82,17974.0,67.6543,67.7286,67.6172,67.6172,17974.0
2023-06-06 15:40:00,72.78,72.9,72.75,72.88,28228.0,67.58,67.6914,67.5522,67.6729,28228.0
2023-06-06 15:50:00,72.91,72.94,72.52,72.55,214470.0,67.7007,67.7286,67.3386,67.3664,214470.0
2023-06-07 09:30:00,72.65,72.65,72.06,72.56,27648.0,67.4593,67.4593,66.9115,67.3757,27648.0
2023-06-07 09:40:00,72.66,72.69,72.51,72.64,9088.0,67.4686,67.4964,67.3293,67.45,9088.0
2023-06-07 09:50:00,72.69,72.96,72.69,72.82,18538.0,67.4964,67.7472,67.4964,67.6172,18538.0
2023-06-07 10:00:00,72.82,72.94,72.77,72.86,10956.0,67.6172,67.7286,67.5707,67.6543,10956.0
2023-06-07 10:10:00,72.89,73.1,72.89,73.06,28788.0,67.6822,67.8771,67.6822,67.84,28788.0
2023-06-07 10:20:00,73.07,73.21,73.01,73.17,20656.0,67.8493,67.9793,67.7936,67.9421,20656.0
2023-06-07 10:30:00,73.21,73.3,73.01,73.25,16518.0,67.9793,68.0629,67.7936,68.0164,16518.0
2023-06-07 10:40:00,73.25,73.46,73.25,73.38,6678.0,68.0164,68.2114,68.0164,68.1371,6678.0
2023-06-07 10:50:00,73.42,73.62,73.39,73.54,37664.0,68.1743,68.36,68.1464,68.2857,37664.0
2023-06-07 11:00:00,73.52,73.52,73.17,73.22,15740.0,68.2671,68.2671,67.9421,67.9886,15740.0
2023-06-07 11:10:00,73.25,73.41,73.23,73.28,14602.0,68.0164,68.165,67.9979,68.0443,14602.0
2023-06-07 11:20:00,73.26,73.32,73.16,73.24,10708.0,68.0257,68.0814,67.9329,68.0071,10708.0
2023-06-07 11:30:00,73.25,73.26,73.19,73.22,6908.0,68.0164,68.0257,67.9607,67.9886,6908.0
2023-06-07 11:40:00,73.22,73.29,73.22,73.23,13824.0,67.9886,68.0536,67.9886,67.9979,13824.0
2023-06-07 11:50:00,73.24,73.3,73.23,73.27,13240.0,68.0071,68.0629,67.9979,68.035,13240.0
2023-06-07 12:00:00,73.26,73.42,73.25,73.39,17474.0,68.0257,68.1743,68.0164,68.1464,17474.0
2023-06-07 12:10:00,73.42,73.62,73.42,73.62,6108.0,68.1743,68.36,68.1743,68.36,6108.0
2023-06-07 12:20:00,73.61,73.76,73.54,73.74,18516.0,68.3507,68.49,68.2857,68.4714,18516.0
2023-06-07 12:30:00,73.7,73.72,73.64,73.67,9754.0,68.4343,68.4529,68.3786,68.4064,9754.0
2023-06-07 12:40:00,73.67,73.7,73.57,73.58,12582.0,68.4064,68.4343,68.3136,68.3229,12582.0
2023-06-07 12:50:00,73.57,73.65,73.52,73.61,11056.0,68.3136,68.3879,68.2671,68.3507,11056.0
2023-06-07 13:00:00,73.62,73.62,73.48,73.52,16820.0,68.36,68.36,68.23,68.2671,16820.0
2023-06-07 13:10:00,73.51,73.67,73.49,73.63,10488.0,68.2579,68.4064,68.2393,68.3693,10488.0
2023-06-07 13:20:00,73.63,73.65,73.54,73.56,23842.0,68.3693,68.3879,68.2857,68.3043,23842.0
2023-06-07 13:30:00,73.54,73.65,73.53,73.65,11014.0,68.2857,68.3879,68.2764,68.3879,11014.0
2023-06-07 13:40:00,73.66,73.74,73.6,73.73,7754.0,68.3971,68.4714,68.3414,68.4621,7754.0
2023-06-07 13:50:00,73.7,73.7,73.61,73.67,8222.0,68.4343,68.4343,68.3507,68.4064,8222.0
2023-06-07 14:00:00,73.66,73.78,73.64,73.72,18286.0,68.3971,68.5086,68.3786,68.4529,18286.0
2023-06-07 14:10:00,73.7,73.72,73.52,73.64,50362.0,68.4343,68.4529,68.2671,68.3786,50362.0
2023-06-07 14:20:00,73.68,73.85,73.67,73.85,31938.0,68.4157,68.5736,68.4064,68.5736,31938.0
2023-06-07 14:30:00,73.84,73.94,73.83,73.93,23462.0,68.5643,68.6571,68.555,68.6478,23462.0
2023-06-07 14:40:00,73.95,74.06,73.89,74.03,29764.0,68.6664,68.7686,68.6107,68.7407,29764.0
2023-06-07 14:50:00,74.02,74.11,74.0,74.11,25816.0,68.7314,68.815,68.7128,68.815,25816.0
2023-06-07 15:00:00,74.11,74.13,74.04,74.08,13174.0,68.815,68.8336,68.75,68.7871,13174.0
2023-06-07 15:10:00,74.08,74.24,74.05,74.22,22400.0,68.7871,68.9357,68.7593,68.9171,22400.0
2023-06-07 15:20:00,74.23,74.31,74.1,74.11,28024.0,68.9264,69.0007,68.8057,68.815,28024.0
2023-06-07 15:30:00,74.1,74.2,74.08,74.2,23416.0,68.8057,68.8986,68.7871,68.8986,23416.0
2023-06-07 15:40:00,74.21,74.31,74.14,74.21,37226.0,68.9078,69.0007,68.8428,68.9078,37226.0
2023-06-07 15:50:00,74.22,74.24,74.03,74.13,148568.0,68.9171,68.9357,68.7407,68.8336,148568.0
2023-06-08 09:30:00,74.46,74.67,74.25,74.25,70478.0,69.14,69.335,68.945,68.945,70478.0
2023-06-08 09:40:00,74.32,74.37,73.88,74.07,18338.0,69.01,69.0564,68.6014,68.7778,18338.0
2023-06-08 09:50:00,74.0,74.11,73.95,74.08,11832.0,68.7128,68.815,68.6664,68.7871,11832.0
2023-06-08 10:00:00,74.13,74.31,74.13,74.31,18124.0,68.8336,69.0007,68.8336,69.0007,18124.0
2023-06-08 10:10:00,74.28,74.42,74.25,74.38,15070.0,68.9728,69.1028,68.945,69.0657,15070.0
2023-06-08 10:20:00,74.39,74.47,74.29,74.39,7752.0,69.075,69.1493,68.9821,69.075,7752.0
2023-06-08 10:30:00,74.39,74.49,74.36,74.44,16350.0,69.075,69.1678,69.0471,69.1214,16350.0
2023-06-08 10:40:00,74.41,74.41,74.05,74.14,26744.0,69.0936,69.0936,68.7593,68.8428,26744.0
2023-06-08 10:50:00,74.11,74.18,74.05,74.12,7006.0,68.815,68.88,68.7593,68.8243,7006.0
2023-06-08 11:00:00,74.11,74.14,74.01,74.04,10762.0,68.815,68.8428,68.7221,68.75,10762.0
2023-06-08 11:10:00,74.04,74.13,73.83,73.88,15174.0,68.75,68.8336,68.555,68.6014,15174.0
2023-06-08 11:20:00,73.88,73.94,73.8,73.86,12274.0,68.6014,68.6571,68.5271,68.5828,12274.0
2023-06-08 11:30:00,73.85,73.95,73.83,73.95,12876.0,68.5736,68.6664,68.555,68.6664,12876.0
2023-06-08 11:40:00,73.92,74.1,73.91,74.09,13488.0,68.6386,68.8057,68.6293,68.7964,13488.0
2023-06-08 11:50:00,74.08,74.08,73.92,73.92,10118.0,68.7871,68.7871,68.6386,68.6386,10118.0
2023-06-08 12:00:00,73.91,74.02,73.91,74.0,4314.0,68.6293,68.7314,68.6293,68.7128,4314.0
2023-06-08 12:10:00,74.01,74.02,73.83,73.95,11878.0,68.7221,68.7314,68.555,68.6664,11878.0
2023-06-08 12:20:00,73.92,74.08,73.79,74.08,9478.0,68.6386,68.7871,68.5178,68.7871,9478.0
2023-06-08 12:30:00,74.09,74.21,74.09,74.16,8888.0,68.7964,68.9078,68.7964,68.8614,8888.0
2023-06-08 12:40:00,74.22,74.29,74.16,74.27,8056.0,68.9171,68.9821,68.8614,68.9636,8056.0
2023-06-08 12:50:00,74.25,74.38,74.23,74.35,14542.0,68.945,69.0657,68.9264,69.0378,14542.0
2023-06-08 13:00:00,74.42,74.49,74.39,74.42,10328.0,69.1028,69.1678,69.075,69.1028,10328.0
2023-06-08 13:10:00,74.39,74.47,74.33,74.47,8804.0,69.075,69.1493,69.0193,69.1493,8804.0
2023-06-08 13:20:00,74.47,74.52,74.42,74.5,6596.0,69.1493,69.1957,69.1028,69.1771,6596.0
2023-06-08 13:30:00,74.5,74.5,74.36,74.36,9782.0,69.1771,69.1771,69.0471,69.0471,9782.0
2023-06-08 13:40:00,74.35,74.55,74.35,74.53,13658.0,69.0378,69.2235,69.0378,69.205,13658.0
2023-06-08 13:50:00,74.53,74.55,74.45,74.54,16418.0,69.205,69.2235,69.1307,69.2143,16418.0
2023-06-08 14:00:00,74.52,74.54,74.39,74.39,7768.0,69.1957,69.2143,69.075,69.075,7768.0
2023-06-08 14:10:00,74.39,74.53,74.38,74.49,11380.0,69.075,69.205,69.0657,69.1678,11380.0
2023-06-08 14:20:00,74.48,74.57,74.45,74.56,8922.0,69.1586,69.2421,69.1307,69.2328,8922.0
2023-06-08 14:30:00,74.57,74.58,74.52,74.54,14644.0,69.2421,69.2514,69.1957,69.2143,14644.0
2023-06-08 14:40:00,74.55,74.58,74.53,74.55,9862.0,69.2235,69.2514,69.205,69.2235,9862.0
2023-06-08 14:50:00,74.57,74.61,74.53,74.55,12540.0,69.2421,69.2793,69.205,69.2235,12540.0
2023-06-08 15:00:00,74.54,74.55,74.42,74.47,19280.0,69.2143,69.2235,69.1028,69.1493,19280.0
2023-06-08 15:10:00,74.48,74.56,74.43,74.47,22098.0,69.1586,69.2328,69.1121,69.1493,22098.0
2023-06-08 15:20:00,74.46,74.49,74.45,74.47,21000.0,69.14,69.1678,69.1307,69.1493,21000.0
2023-06-08 15:30:00,74.46,74.56,74.46,74.56,26230.0,69.14,69.2328,69.14,69.2328,26230.0
2023-06-08 15:40:00,74.56,74.76,74.56,74.74,51164.0,69.2328,69.4185,69.2328,69.4,51164.0
2023-06-08 15:50:00,74.73,74.77,74.55,74.55,144812.0,69.3907,69.4278,69.2235,69.2235,144812.0
2023-06-09 09:30:00,74.7,74.73,74.06,74.47,23524.0,69.3628,69.3907,68.7686,69.1493,23524.0
2023-06-09 09:40:00,74.47,74.56,74.13,74.34,25886.0,69.1493,69.2328,68.8336,69.0286,25886.0
2023-06-09 09:50:00,74.35,74.44,74.2,74.2,6026.0,69.0378,69.1214,68.8986,68.8986,6026.0
2023-06-09 10:00:00,74.25,74.42,74.25,74.31,14940.0,68.945,69.1028,68.945,69.0007,14940.0
2023-06-09 10:10:00,74.35,74.44,74.3,74.4,22856.0,69.0378,69.1214,68.9914,69.0843,22856.0
2023-06-09 10:20:00,74.39,74.47,74.28,74.46,5386.0,69.075,69.1493,68.9728,69.14,5386.0
2023-06-09 10:30:00,74.5,74.51,74.39,74.42,15912.0,69.1771,69.1864,69.075,69.1028,15912.0
2023-06-09 10:40:00,74.44,74.52,74.39,74.39,11782.0,69.1214,69.1957,69.075,69.075,11782.0
2023-06-09 10:50:00,74.36,74.39,74.16,74.21,7658.0,69.0471,69.075,68.8614,68.9078,7658.0
2023-06-09 11:00:00,74.26,74.4,74.24,74.33,7648.0,68.9543,69.0843,68.9357,69.0193,7648.0
2023-06-09 11:10:00,74.33,74.33,74.24,74.26,6324.0,69.0193,69.0193,68.9357,68.9543,6324.0
2023-06-09 11:20:00,74.2,74.21,73.88,73.96,8618.0,68.8986,68.9078,68.6014,68.6757,8618.0
2023-06-09 11:30:00,74.01,74.04,73.92,73.97,14154.0,68.7221,68.75,68.6386,68.685,14154.0
2023-06-09 11:40:00,73.97,74.13,73.97,74.07,7888.0,68.685,68.8336,68.685,68.7778,7888.0
2023-06-09 11:50:00,74.11,74.11,74.02,74.03,7976.0,68.815,68.815,68.7314,68.7407,7976.0
2023-06-09 12:00:00,74.02,74.14,73.99,73.99,8748.0,68.7314,68.8428,68.7036,68.7036,8748.0
2023-06-09 12:10:00,74.03,74.11,74.0,74.09,5540.0,68.7407,68.815,68.7128,68.7964,5540.0
2023-06-09 12:20:00,74.08,74.13,74.03,74.05,2800.0,68.7871,68.8336,68.7407,68.7593,2800.0
2023-06-09 12:30:00,74.02,74.04,73.91,73.97,9334.0,68.7314,68.75,68.6293,68.685,9334.0
2023-06-09 12:40:00,73.98,74.13,73.98,74.07,4524.0,68.6943,68.8336,68.6943,68.7778,4524.0
2023-06-09 12:50:00,74.06,74.06,73.94,73.99,19046.0,68.7686,68.7686,68.6571,68.7036,19046.0
2023-06-09 13:00:00,74.06,74.08,74.0,74.06,10230.0,68.7686,68.7871,68.7128,68.7686,10230.0
2023-06-09 13:10:00,74.06,74.06,73.94,73.94,10666.0,68.7686,68.7686,68.6571,68.6571,10666.0
2023-06-09 13:20:00,73.94,73.96,73.88,73.93,4328.0,68.6571,68.6757,68.6014,68.6478,4328.0
2023-06-09 13:30:00,73.94,73.98,73.94,73.96,8044.0,68.6571,68.6943,68.6571,68.6757,8044.0
2023-06-09 13:40:00,73.96,73.96,73.83,73.84,13550.0,68.6757,68.6757,68.555,68.5643,13550.0
2023-06-09 13:50:00,73.81,73.82,73.76,73.78,18518.0,68.5364,68.5457,68.49,68.5086,18518.0
2023-06-09 14:00:00,73.79,73.88,73.79,73.85,30876.0,68.5178,68.6014,68.5178,68.5736,30876.0
2023-06-09 14:10:00,73.86,73.86,73.76,73.78,18816.0,68.5828,68.5828,68.49,68.5086,18816.0
2023-06-09 14:20:00,73.78,73.83,73.73,73.74,12056.0,68.5086,68.555,68.4621,68.4714,12056.0
2023-06-09 14:30:00,73.72,73.79,73.68,73.69,9826.0,68.4529,68.5178,68.4157,68.425,9826.0
2023-06-09 14:40:00,73.69,73.79,73.69,73.79,4664.0,68.425,68.5178,68.425,68.5178,4664.0
2023-06-09 14:50:00,73.75,73.82,73.73,73.74,13600.0,68.4807,68.5457,68.4621,68.4714,13600.0
2023-06-09 15:00:00,73.73,73.79,73.71,73.72,23702.0,68.4621,68.5178,68.4436,68.4529,23702.0
2023-06-09 15:10:00,73.69,73.82,73.69,73.8,15390.0,68.425,68.5457,68.425,68.5271,15390.0
2023-06-09 15:20:00,73.79,73.86,73.73,73.75,27206.0,68.5178,68.5828,68.4621,68.4807,27206.0
2023-06-09 15:30:00,73.75,73.82,73.71,73.74,27462.0,68.4807,68.5457,68.4436,68.4714,27462.0
2023-06-09 15:40:00,73.76,73.82,73.74,73.76,30596.0,68.49,68.5457,68.4714,68.49,30596.0
2023-06-09 15:50:00,73.74,73.88,73.63,73.84,238948.0,68.4714,68.6014,68.3693,68.5643,238948.0
2023-06-12 09:30:00,74.0,74.14,73.72,73.8,25112.0,68.7128,68.8428,68.4529,68.5271,25112.0
2023-06-12 09:40:00,73.82,73.82,73.5,73.7,6094.0,68.5457,68.5457,68.2486,68.4343,6094.0
2023-06-12 09:50:00,73.73,73.92,73.62,73.62,9474.0,68.4621,68.6386,68.36,68.36,9474.0
2023-06-12 10:00:00,73.69,73.75,73.62,73.71,19936.0,68.425,68.4807,68.36,68.4436,19936.0
2023-06-12 10:10:00,73.7,73.79,73.65,73.74,14040.0,68.4343,68.5178,68.3879,68.4714,14040.0
2023-06-12 10:20:00,73.75,73.75,73.56,73.64,17244.0,68.4807,68.4807,68.3043,68.3786,17244.0
2023-06-12 10:30:00,73.73,73.8,73.72,73.73,7702.0,68.4621,68.5271,68.4529,68.4621,7702.0
2023-06-12 10:40:00,73.71,73.74,73.66,73.73,3826.0,68.4436,68.4714,68.3971,68.4621,3826.0
2023-06-12 10:50:00,73.77,73.92,73.67,73.92,21136.0,68.4993,68.6386,68.4064,68.6386,21136.0
2023-06-12 11:00:00,73.94,74.08,73.92,74.03,6686.0,68.6571,68.7871,68.6386,68.7407,6686.0
2023-06-12 11:10:00,74.02,74.03,73.9,73.91,9264.0,68.7314,68.7407,68.62,68.6293,9264.0
2023-06-12 11:20:00,73.91,74.01,73.88,73.98,9532.0,68.6293,68.7221,68.6014,68.6943,9532.0
2023-06-12 11:30:00,74.01,74.04,73.92,73.97,8696.0,68.7221,68.75,68.6386,68.685,8696.0
2023-06-12 11:40:00,73.98,74.08,73.98,73.99,9396.0,68.6943,68.7871,68.6943,68.7036,9396.0
2023-06-12 11:50:00,73.93,73.97,73.79,73.8,13214.0,68.6478,68.685,68.5178,68.5271,13214.0
2023-06-12 12:00:00,73.77,73.96,73.77,73.96,16214.0,68.4993,68.6757,68.4993,68.6757,16214.0
2023-06-12 12:10:00,73.92,73.95,73.83,73.89,10960.0,68.6386,68.6664,68.555,68.6107,10960.0
2023-06-12 12:20:00,73.86,73.86,73.77,73.77,3934.0,68.5828,68.5828,68.4993,68.4993,3934.0
2023-06-12 12:30:00,73.81,73.88,73.78,73.79,5770.0,68.5364,68.6014,68.5086,68.5178,5770.0
2023-06-12 12:40:00,73.83,73.88,73.83,73.86,8206.0,68.555,68.6014,68.555,68.5828,8206.0
2023-06-12 12:50:00,73.84,73.84,73.74,73.74,4048.0,68.5643,68.5643,68.4714,68.4714,4048.0
2023-06-12 13:00:00,73.74,73.76,73.66,73.69,7456.0,68.4714,68.49,68.3971,68.425,7456.0
2023-06-12 13:10:00,73.68,73.69,73.61,73.63,4756.0,68.4157,68.425,68.3507,68.3693,4756.0
2023-06-12 13:20:00,73.61,73.67,73.58,73.61,8846.0,68.3507,68.4064,68.3229,68.3507,8846.0
2023-06-12 13:30:00,73.61,73.65,73.41,73.45,16582.0,68.3507,68.3879,68.165,68.2021,16582.0
2023-06-12 13:40:00,73.44,73.54,73.44,73.49,5910.0,68.1929,68.2857,68.1929,68.2393,5910.0
2023-06-12 13:50:00,73.5,73.5,73.4,73.48,5170.0,68.2486,68.2486,68.1557,68.23,5170.0
2023-06-12 14:00:00,73.48,73.5,73.43,73.47,6210.0,68.23,68.2486,68.1836,68.2207,6210.0
2023-06-12 14:10:00,73.46,73.51,73.42,73.42,11758.0,68.2114,68.2579,68.1743,68.1743,11758.0
2023-06-12 14:20:00,73.4,73.43,73.35,73.36,6630.0,68.1557,68.1836,68.1093,68.1186,6630.0
2023-06-12 14:30:00,73.36,73.43,73.33,73.42,11150.0,68.1186,68.1836,68.0907,68.1743,11150.0
2023-06-12 14:40:00,73.48,73.57,73.46,73.53,11418.0,68.23,68.3136,68.2114,68.2764,11418.0
2023-06-12 14:50:00,73.54,73.6,73.54,73.6,9738.0,68.2857,68.3414,68.2857,68.3414,9738.0
2023-06-12 15:00:00,73.6,73.62,73.5,73.53,8466.0,68.3414,68.36,68.2486,68.2764,8466.0
2023-06-12 15:10:00,73.56,73.67,73.53,73.6,9486.0,68.3043,68.4064,68.2764,68.3414,9486.0
2023-06-12 15:20:00,73.58,73.63,73.51,73.56,29052.0,68.3229,68.3693,68.2579,68.3043,29052.0
2023-06-12 15:30:00,73.55,73.56,73.34,73.39,47890.0,68.295,68.3043,68.1,68.1464,47890.0
2023-06-12 15:40:00,73.41,73.61,73.38,73.58,33106.0,68.165,68.3507,68.1371,68.3229,33106.0
2023-06-12 15:50:00,73.62,73.63,73.46,73.59,114344.0,68.36,68.3693,68.2114,68.3321,114344.0
2023-06-13 09:30:00,73.05,73.25,72.85,73.25,69656.0,67.8307,68.0164,67.645,68.0164,69656.0
2023-06-13 09:40:00,73.42,73.44,73.25,73.39,11726.0,68.1743,68.1929,68.0164,68.1464,11726.0
2023-06-13 09:50:00,73.4,73.4,73.08,73.09,17146.0,68.1557,68.1557,67.8586,67.8679,17146.0
2023-06-13 10:00:00,73.21,73.25,73.04,73.19,16100.0,67.9793,68.0164,67.8214,67.9607,16100.0
2023-06-13 10:10:00,73.25,73.42,73.24,73.36,14396.0,68.0164,68.1743,68.0071,68.1186,14396.0
2023-06-13 10:20:00,73.33,73.64,73.31,73.6,18170.0,68.0907,68.3786,68.0721,68.3414,18170.0
2023-06-13 10:30:00,73.64,73.64,73.39,73.41,12486.0,68.3786,68.3786,68.1464,68.165,12486.0
2023-06-13 10:40:00,73.38,73.44,73.25,73.36,15252.0,68.1371,68.1929,68.0164,68.1186,15252.0
2023-06-13 10:50:00,73.35,73.41,73.29,73.34,11994.0,68.1093,68.165,68.0536,68.1,11994.0
2023-06-13 11:00:00,73.36,73.45,73.33,73.42,5110.0,68.1186,68.2021,68.0907,68.1743,5110.0
2023-06-13 11:10:00,73.44,73.57,73.44,73.49,10116.0,68.1929,68.3136,68.1929,68.2393,10116.0
2023-06-13 11:20:00,73.49,73.63,73.44,73.44,6030.0,68.2393,68.3693,68.1929,68.1929,6030.0
2023-06-13 11:30:00,73.45,73.5,73.31,73.36,25156.0,68.2021,68.2486,68.0721,68.1186,25156.0
2023-06-13 11:40:00,73.36,73.5,73.34,73.45,5502.0,68.1186,68.2486,68.1,68.2021,5502.0
2023-06-13 11:50:00,73.46,73.58,73.41,73.41,21002.0,68.2114,68.3229,68.165,68.165,21002.0
2023-06-13 12:00:00,73.42,73.42,73.32,73.39,7744.0,68.1743,68.1743,68.0814,68.1464,7744.0
2023-06-13 12:10:00,73.41,73.47,73.38,73.47,7856.0,68.165,68.2207,68.1371,68.2207,7856.0
2023-06-13 12:20:00,73.49,73.65,73.49,73.65,10458.0,68.2393,68.3879,68.2393,68.3879,10458.0
2023-06-13 12:30:00,73.67,73.68,73.52,73.58,16616.0,68.4064,68.4157,68.2671,68.3229,16616.0
2023-06-13 12:40:00,73.56,73.64,73.51,73.52,11200.0,68.3043,68.3786,68.2579,68.2671,11200.0
2023-06-13 12:50:00,73.53,73.55,73.29,73.37,23032.0,68.2764,68.295,68.0536,68.1279,23032.0
2023-06-13 13:00:00,73.37,73.58,73.36,73.53,8558.0,68.1279,68.3229,68.1186,68.2764,8558.0
2023-06-13 13:10:00,73.55,73.67,73.53,73.67,7306.0,68.295,68.4064,68.2764,68.4064,7306.0
2023-06-13 13:20:00,73.61,73.7,73.59,73.7,7728.0,68.3507,68.4343,68.3321,68.4343,7728.0
2023-06-13 13:30:00,73.65,73.68,73.57,73.61,9262.0,68.3879,68.4157,68.3136,68.3507,9262.0
2023-06-13 13:40:00,73.61,73.72,73.61,73.72,10226.0,68.3507,68.4529,68.3507,68.4529,10226.0
2023-06-13 13:50:00,73.73,73.77,73.72,73.72,7800.0,68.4621,68.4993,68.4529,68.4529,7800.0
2023-06-13 14:00:00,73.72,73.9,73.69,73.88,32118.0,68.4529,68.62,68.425,68.6014,32118.0
2023-06-13 14:10:00,73.83,73.88,73.8,73.85,11918.0,68.555,68.6014,68.5271,68.5736,11918.0
2023-06-13 14:20:00,73.84,73.91,73.83,73.88,6300.0,68.5643,68.6293,68.555,68.6014,6300.0
2023-06-13 14:30:00,73.83,73.83,73.53,73.64,6982.0,68.555,68.555,68.2764,68.3786,6982.0
2023-06-13 14:40:00,73.64,73.64,73.49,73.54,7874.0,68.3786,68.3786,68.2393,68.2857,7874.0
2023-06-13 14:50:00,73.52,73.56,73.41,73.5,8950.0,68.2671,68.3043,68.165,68.2486,8950.0
2023-06-13 15:00:00,73.47,73.61,73.47,73.59,7028.0,68.2207,68.3507,68.2207,68.3321,7028.0
2023-06-13 15:10:00,73.61,73.64,73.56,73.57,3796.0,68.3507,68.3786,68.3043,68.3136,3796.0
2023-06-13 15:20:00,73.56,73.57,73.48,73.5,16546.0,68.3043,68.3136,68.23,68.2486,16546.0
2023-06-13 15:30:00,73.46,73.55,73.46,73.47,11072.0,68.2114,68.295,68.2114,68.2207,11072.0
2023-06-13 15:40:00,73.45,73.52,73.41,73.45,21802.0,68.2021,68.2671,68.165,68.2021,21802.0
2023-06-13 15:50:00,73.41,73.54,73.28,73.31,189828.0,68.165,68.2857,68.0443,68.0721,189828.0
2023-06-14 09:30:00,73.38,73.95,73.38,73.95,25248.0,68.1371,68.6664,68.1371,68.6664,25248.0
2023-06-14 09:40:00,73.86,73.98,73.69,73.88,20700.0,68.5828,68.6943,68.425,68.6014,20700.0
2023-06-14 09:50:00,73.86,73.86,73.61,73.85,10914.0,68.5828,68.5828,68.3507,68.5736,10914.0
2023-06-14 10:00:00,73.8,74.14,73.77,74.07,23422.0,68.5271,68.8428,68.4993,68.7778,23422.0
2023-06-14 10:10:00,74.06,74.1,73.96,74.05,21808.0,68.7686,68.8057,68.6757,68.7593,21808.0
2023-06-14 10:20:00,74.01,74.08,73.95,74.0,11358.0,68.7221,68.7871,68.6664,68.7128,11358.0
2023-06-14 10:30:00,74.01,74.27,74.01,74.22,11894.0,68.7221,68.9636,68.7221,68.9171,11894.0
2023-06-14 10:40:00,74.17,74.24,74.09,74.24,15260.0,68.8707,68.9357,68.7964,68.9357,15260.0
2023-06-14 10:50:00,74.22,74.31,74.19,74.3,6074.0,68.9171,69.0007,68.8893,68.9914,6074.0
2023-06-14 11:00:00,74.26,74.39,74.23,74.23,13312.0,68.9543,69.075,68.9264,68.9264,13312.0
2023-06-14 11:10:00,74.22,74.36,74.2,74.32,20374.0,68.9171,69.0471,68.8986,69.01,20374.0
2023-06-14 11:20:00,74.35,74.4,74.25,74.27,11028.0,69.0378,69.0843,68.945,68.9636,11028.0
2023-06-14 11:30:00,74.27,74.33,74.19,74.2,16124.0,68.9636,69.0193,68.8893,68.8986,16124.0
2023-06-14 11:40:00,74.17,74.3,74.17,74.24,8918.0,68.8707,68.9914,68.8707,68.9357,8918.0
2023-06-14 11:50:00,74.2,74.2,74.1,74.1,9680.0,68.8986,68.8986,68.8057,68.8057,9680.0
2023-06-14 12:00:00,74.09,74.17,74.04,74.08,10998.0,68.7964,68.8707,68.75,68.7871,10998.0
2023-06-14 12:10:00,74.08,74.13,73.99,74.03,7868.0,68.7871,68.8336,68.7036,68.7407,7868.0
2023-06-14 12:20:00,74.03,74.13,74.03,74.11,16260.0,68.7407,68.8336,68.7407,68.815,16260.0
2023-06-14 12:30:00,74.09,74.09,74.02,74.03,8836.0,68.7964,68.7964,68.7314,68.7407,8836.0
2023-06-14 12:40:00,74.01,74.07,74.0,74.02,7472.0,68.7221,68.7778,68.7128,68.7314,7472.0
2023-06-14 12:50:00,74.02,74.04,73.95,73.96,6612.0,68.7314,68.75,68.6664,68.6757,6612.0
2023-06-14 13:00:00,73.96,73.99,73.9,73.98,7820.0,68.6757,68.7036,68.62,68.6943,7820.0
2023-06-14 13:10:00,73.96,74.04,73.92,73.92,8112.0,68.6757,68.75,68.6386,68.6386,8112.0
2023-06-14 13:20:00,73.89,73.92,73.83,73.86,8842.0,68.6107,68.6386,68.555,68.5828,8842.0
2023-06-14 13:30:00,73.83,73.83,73.71,73.8,8270.0,68.555,68.555,68.4436,68.5271,8270.0
2023-06-14 13:40:00,73.77,73.83,73.77,73.8,15614.0,68.4993,68.555,68.4993,68.5271,15614.0
2023-06-14 13:50:00,73.81,73.92,73.78,73.78,20916.0,68.5364,68.6386,68.5086,68.5086,20916.0
2023-06-14 14:00:00,73.7,73.82,73.42,73.45,7644.0,68.4343,68.5457,68.1743,68.2021,7644.0
2023-06-14 14:10:00,73.57,73.6,73.31,73.47,20806.0,68.3136,68.3414,68.0721,68.2207,20806.0
2023-06-14 14:20:00,73.4,73.55,73.36,73.5,22354.0,68.1557,68.295,68.1186,68.2486,22354.0
2023-06-14 14:30:00,73.5,73.66,73.48,73.55,21036.0,68.2486,68.3971,68.23,68.295,21036.0
2023-06-14 14:40:00,73.58,73.78,73.58,73.75,21140.0,68.3229,68.5086,68.3229,68.4807,21140.0
2023-06-14 14:50:00,73.73,73.86,73.66,73.75,18926.0,68.4621,68.5828,68.3971,68.4807,18926.0
2023-06-14 15:00:00,73.8,74.01,73.8,73.95,10594.0,68.5271,68.7221,68.5271,68.6664,10594.0
2023-06-14 15:10:00,73.92,73.95,73.81,73.88,9776.0,68.6386,68.6664,68.5364,68.6014,9776.0
2023-06-14 15:20:00,73.88,73.98,73.82,73.92,11474.0,68.6014,68.6943,68.5457,68.6386,11474.0
2023-06-14 15:30:00,73.89,73.96,73.86,73.93,24740.0,68.6107,68.6757,68.5828,68.6478,24740.0
2023-06-14 15:40:00,73.96,73.97,73.7,73.75,41298.0,68.6757,68.685,68.4343,68.4807,41298.0
2023-06-14 15:50:00,73.73,73.76,73.53,73.66,170700.0,68.4621,68.49,68.2764,68.3971,170700.0
2023-06-15 09:30:00,73.94,73.95,73.64,73.91,20608.0,68.6571,68.6664,68.3786,68.6293,20608.0
2023-06-15 09:40:00,73.95,74.23,73.9,74.17,16178.0,68.6664,68.9264,68.62,68.8707,16178.0
2023-06-15 09:50:00,74.19,74.31,74.17,74.23,24436.0,68.8893,69.0007,68.8707,68.9264,24436.0
2023-06-15 10:00:00,74.26,74.5,74.17,74.17,32372.0,68.9543,69.1771,68.8707,68.8707,32372.0
2023-06-15 10:10:00,74.19,74.39,74.14,74.28,13598.0,68.8893,69.075,68.8428,68.9728,13598.0
2023-06-15 10:20:00,74.26,74.26,74.01,74.03,13996.0,68.9543,68.9543,68.7221,68.7407,13996.0
2023-06-15 10:30:00,74.06,74.08,73.88,73.97,19042.0,68.7686,68.7871,68.6014,68.685,19042.0
2023-06-15 10:40:00,73.95,73.99,73.88,73.95,11522.0,68.6664,68.7036,68.6014,68.6664,11522.0
2023-06-15 10:50:00,73.89,73.98,73.83,73.98,8888.0,68.6107,68.6943,68.555,68.6943,8888.0
2023-06-15 11:00:00,74.0,74.1,73.96,74.06,13580.0,68.7128,68.8057,68.6757,68.7686,13580.0
2023-06-15 11:10:00,74.1,74.11,74.0,74.03,11454.0,68.8057,68.815,68.7128,68.7407,11454.0
2023-06-15 11:20:00,74.03,74.17,74.03,74.16,10652.0,68.7407,68.8707,68.7407,68.8614,10652.0
2023-06-15 11:30:00,74.16,74.16,74.04,74.14,15834.0,68.8614,68.8614,68.75,68.8428,15834.0
2023-06-15 11:40:00,74.14,74.21,74.02,74.08,21828.0,68.8428,68.9078,68.7314,68.7871,21828.0
2023-06-15 11:50:00,74.1,74.17,74.07,74.07,12472.0,68.8057,68.8707,68.7778,68.7778,12472.0
2023-06-15 12:00:00,74.13,74.17,74.07,74.16,23724.0,68.8336,68.8707,68.7778,68.8614,23724.0
2023-06-15 12:10:00,74.23,74.44,74.17,74.44,77804.0,68.9264,69.1214,68.8707,69.1214,77804.0
2023-06-15 12:20:00,74.44,74.49,74.23,74.29,38736.0,69.1214,69.1678,68.9264,68.9821,38736.0
2023-06-15 12:30:00,74.3,74.35,74.23,74.27,26468.0,68.9914,69.0378,68.9264,68.9636,26468.0
2023-06-15 12:40:00,74.11,74.24,74.06,74.11,31702.0,68.815,68.9357,68.7686,68.815,31702.0
2023-06-15 12:50:00,74.08,74.26,74.08,74.17,46522.0,68.7871,68.9543,68.7871,68.8707,46522.0
2023-06-15 13:00:00,74.17,74.25,74.16,74.22,13768.0,68.8707,68.945,68.8614,68.9171,13768.0
2023-06-15 13:10:00,74.22,74.26,74.19,74.21,9706.0,68.9171,68.9543,68.8893,68.9078,9706.0
2023-06-15 13:20:00,74.21,74.31,74.19,74.28,20446.0,68.9078,69.0007,68.8893,68.9728,20446.0
2023-06-15 13:30:00,74.28,74.31,74.24,74.28,13080.0,68.9728,69.0007,68.9357,68.9728,13080.0
2023-06-15 13:40:00,74.24,74.32,74.23,74.28,12994.0,68.9357,69.01,68.9264,68.9728,12994.0
2023-06-15 13:50:00,74.29,74.34,74.25,74.29,11366.0,68.9821,69.0286,68.945,68.9821,11366.0
2023-06-15 14:00:00,74.32,74.33,74.21,74.24,19938.0,69.01,69.0193,68.9078,68.9357,19938.0
2023-06-15 14:10:00,74.25,74.35,74.23,74.32,19426.0,68.945,69.0378,68.9264,69.01,19426.0
2023-06-15 14:20:00,74.31,74.4,74.28,74.33,11254.0,69.0007,69.0843,68.9728,69.0193,11254.0
2023-06-15 14:30:00,74.31,74.34,74.26,74.33,9818.0,69.0007,69.0286,68.9543,69.0193,9818.0
2023-06-15 14:40:00,74.33,74.43,74.29,74.38,10894.0,69.0193,69.1121,68.9821,69.0657,10894.0
2023-06-15 14:50:00,74.36,74.48,74.36,74.43,13354.0,69.0471,69.1586,69.0471,69.1121,13354.0
2023-06-15 15:00:00,74.47,74.48,74.34,74.45,13114.0,69.1493,69.1586,69.0286,69.1307,13114.0
2023-06-15 15:10:00,74.42,74.54,74.39,74.43,26094.0,69.1028,69.2143,69.075,69.1121,26094.0
2023-06-15 15:20:00,74.39,74.42,74.33,74.36,14666.0,69.075,69.1028,69.0193,69.0471,14666.0
2023-06-15 15:30:00,74.32,74.33,74.23,74.28,56294.0,69.01,69.0193,68.9264,68.9728,56294.0
2023-06-15 15:40:00,74.31,74.37,74.26,74.33,45492.0,69.0007,69.0564,68.9543,69.0193,45492.0
2023-06-15 15:50:00,74.36,74.38,74.14,74.36,206674.0,69.0471,69.0657,68.8428,69.0471,206674.0
2023-06-16 09:30:00,74.58,74.94,74.55,74.66,863402.0,69.2514,69.5857,69.2235,69.3257,863402.0
2023-06-16 09:40:00,74.77,74.91,74.39,74.57,9856.0,69.4278,69.5578,69.075,69.2421,9856.0
2023-06-16 09:50:00,74.66,74.81,74.53,74.77,9518.0,69.3257,69.465,69.205,69.4278,9518.0
2023-06-16 10:00:00,74.77,74.95,74.57,74.85,16930.0,69.4278,69.595,69.2421,69.5021,16930.0
2023-06-16 10:10:00,74.83,74.96,74.79,74.96,11408.0,69.4835,69.6043,69.4464,69.6043,11408.0
2023-06-16 10:20:00,74.95,74.99,74.8,74.9,29130.0,69.595,69.6321,69.4557,69.5485,29130.0
2023-06-16 10:30:00,74.83,74.91,74.57,74.71,14388.0,69.4835,69.5578,69.2421,69.3721,14388.0
2023-06-16 10:40:00,74.7,74.79,74.63,74.68,15954.0,69.3628,69.4464,69.2978,69.3443,15954.0
2023-06-16 10:50:00,74.69,74.71,74.58,74.63,19754.0,69.3535,69.3721,69.2514,69.2978,19754.0
2023-06-16 11:00:00,74.66,74.74,74.59,74.74,21864.0,69.3257,69.4,69.2607,69.4,21864.0
2023-06-16 11:10:00,74.71,74.73,74.64,74.66,13332.0,69.3721,69.3907,69.3071,69.3257,13332.0
2023-06-16 11:20:00,74.69,74.74,74.51,74.55,22572.0,69.3535,69.4,69.1864,69.2235,22572.0
2023-06-16 11:30:00,74.57,74.63,74.47,74.48,15492.0,69.2421,69.2978,69.1493,69.1586,15492.0
2023-06-16 11:40:00,74.47,74.57,74.46,74.56,9320.0,69.1493,69.2421,69.14,69.2328,9320.0
2023-06-16 11:50:00,74.6,74.75,74.56,74.73,14438.0,69.27,69.4093,69.2328,69.3907,14438.0
2023-06-16 12:00:00,74.67,74.73,74.66,74.67,13462.0,69.335,69.3907,69.3257,69.335,13462.0
2023-06-16 12:10:00,74.67,74.88,74.67,74.8,17972.0,69.335,69.53,69.335,69.4557,17972.0
2023-06-16 12:20:00,74.85,74.92,74.82,74.91,8852.0,69.5021,69.5671,69.4743,69.5578,8852.0
2023-06-16 12:30:00,74.91,74.91,74.82,74.86,15916.0,69.5578,69.5578,69.4743,69.5114,15916.0
2023-06-16 12:40:00,74.87,74.92,74.83,74.86,11300.0,69.5207,69.5671,69.4835,69.5114,11300.0
2023-06-16 12:50:00,74.88,74.91,74.86,74.86,13954.0,69.53,69.5578,69.5114,69.5114,13954.0
2023-06-16 13:00:00,74.86,74.89,74.77,74.77,8074.0,69.5114,69.5393,69.4278,69.4278,8074.0
2023-06-16 13:10:00,74.78,74.79,74.71,74.75,12152.0,69.4371,69.4464,69.3721,69.4093,12152.0
2023-06-16 13:20:00,74.75,74.76,74.64,74.65,22750.0,69.4093,69.4185,69.3071,69.3164,22750.0
2023-06-16 13:30:00,74.65,74.65,74.47,74.47,12096.0,69.3164,69.3164,69.1493,69.1493,12096.0
2023-06-16 13:40:00,74.47,74.54,74.42,74.52,6354.0,69.1493,69.2143,69.1028,69.1957,6354.0
2023-06-16 13:50:00,74.55,74.61,74.5,74.53,11164.0,69.2235,69.2793,69.1771,69.205,11164.0
2023-06-16 14:00:00,74.55,74.6,74.48,74.59,21652.0,69.2235,69.27,69.1586,69.2607,21652.0
2023-06-16 14:10:00,74.6,74.65,74.51,74.53,14846.0,69.27,69.3164,69.1864,69.205,14846.0
2023-06-16 14:20:00,74.55,74.56,74.47,74.54,34726.0,69.2235,69.2328,69.1493,69.2143,34726.0
2023-06-16 14:30:00,74.59,74.6,74.5,74.6,13088.0,69.2607,69.27,69.1771,69.27,13088.0
2023-06-16 14:40:00,74.59,74.64,74.55,74.61,19464.0,69.2607,69.3071,69.2235,69.2793,19464.0
2023-06-16 14:50:00,74.58,74.58,74.32,74.32,17946.0,69.2514,69.2514,69.01,69.01,17946.0
2023-06-16 15:00:00,74.31,74.44,74.31,74.33,11214.0,69.0007,69.1214,69.0007,69.0193,11214.0
2023-06-16 15:10:00,74.32,74.36,74.22,74.33,18822.0,69.01,69.0471,68.9171,69.0193,18822.0
2023-06-16 15:20:00,74.34,74.45,74.29,74.29,46664.0,69.0286,69.1307,68.9821,68.9821,46664.0
2023-06-16 15:30:00,74.29,74.41,74.28,74.35,40936.0,68.9821,69.0936,68.9728,69.0378,40936.0
2023-06-16 15:40:00,74.34,74.36,74.26,74.31,75186.0,69.0286,69.0471,68.9543,69.0007,75186.0
2023-06-16 15:50:00,74.31,74.31,74.07,74.12,306768.0,69.0007,69.0007,68.7778,68.8243,306768.0
2023-06-20 09:30:00,73.88,74.15,73.82,73.82,60218.0,68.6014,68.8521,68.5457,68.5457,60218.0
2023-06-20 09:40:00,73.77,73.83,73.39,73.47,14236.0,68.4993,68.555,68.1464,68.2207,14236.0
2023-06-20 09:50:00,73.58,73.64,73.23,73.45,18006.0,68.3229,68.3786,67.9979,68.2021,18006.0
2023-06-20 10:00:00,73.58,73.74,73.5,73.67,34962.0,68.3229,68.4714,68.2486,68.4064,34962.0
2023-06-20 10:10:00,73.7,73.86,73.64,73.78,14846.0,68.4343,68.5828,68.3786,68.5086,14846.0
2023-06-20 10:20:00,73.8,73.98,73.66,73.92,15056.0,68.5271,68.6943,68.3971,68.6386,15056.0
2023-06-20 10:30:00,74.01,74.25,73.99,74.17,10554.0,68.7221,68.945,68.7036,68.8707,10554.0
2023-06-20 10:40:00,74.17,74.2,73.97,74.17,13410.0,68.8707,68.8986,68.685,68.8707,13410.0
2023-06-20 10:50:00,74.13,74.27,74.08,74.27,22556.0,68.8336,68.9636,68.7871,68.9636,22556.0
2023-06-20 11:00:00,74.29,74.35,74.08,74.08,17800.0,68.9821,69.0378,68.7871,68.7871,17800.0
2023-06-20 11:10:00,74.14,74.23,74.11,74.14,14572.0,68.8428,68.9264,68.815,68.8428,14572.0
2023-06-20 11:20:00,74.14,74.14,74.01,74.02,10096.0,68.8428,68.8428,68.7221,68.7314,10096.0
2023-06-20 11:30:00,74.01,74.13,73.95,74.1,25360.0,68.7221,68.8336,68.6664,68.8057,25360.0
2023-06-20 11:40:00,74.1,74.24,74.1,74.21,16106.0,68.8057,68.9357,68.8057,68.9078,16106.0
2023-06-20 11:50:00,74.21,74.32,74.15,74.3,14304.0,68.9078,69.01,68.8521,68.9914,14304.0
2023-06-20 12:00:00,74.3,74.31,74.0,74.0,13346.0,68.9914,69.0007,68.7128,68.7128,13346.0
2023-06-20 12:10:00,73.99,74.01,73.8,73.8,9204.0,68.7036,68.7221,68.5271,68.5271,9204.0
2023-06-20 12:20:00,73.85,73.9,73.81,73.85,15130.0,68.5736,68.62,68.5364,68.5736,15130.0
2023-06-20 12:30:00,73.83,73.94,73.74,73.91,8864.0,68.555,68.6571,68.4714,68.6293,8864.0
2023-06-20 12:40:00,73.89,73.98,73.89,73.97,13814.0,68.6107,68.6943,68.6107,68.685,13814.0
2023-06-20 12:50:00,73.97,74.06,73.95,74.06,9420.0,68.685,68.7686,68.6664,68.7686,9420.0
2023-06-20 13:00:00,74.08,74.15,74.02,74.05,7322.0,68.7871,68.8521,68.7314,68.7593,7322.0
2023-06-20 13:10:00,74.08,74.13,74.08,74.1,4198.0,68.7871,68.8336,68.7871,68.8057,4198.0
2023-06-20 13:20:00,74.1,74.13,74.03,74.09,6884.0,68.8057,68.8336,68.7407,68.7964,6884.0
2023-06-20 13:30:00,74.1,74.13,74.02,74.02,9898.0,68.8057,68.8336,68.7314,68.7314,9898.0
2023-06-20 13:40:00,74.03,74.12,74.03,74.11,8046.0,68.7407,68.8243,68.7407,68.815,8046.0
2023-06-20 13:50:00,74.08,74.13,74.05,74.05,8646.0,68.7871,68.8336,68.7593,68.7593,8646.0
2023-06-20 14:00:00,74.06,74.13,74.03,74.11,9250.0,68.7686,68.8336,68.7407,68.815,9250.0
2023-06-20 14:10:00,74.09,74.09,74.05,74.09,7510.0,68.7964,68.7964,68.7593,68.7964,7510.0
2023-06-20 14:20:00,74.08,74.13,74.07,74.08,13056.0,68.7871,68.8336,68.7778,68.7871,13056.0
2023-06-20 14:30:00,74.08,74.13,74.05,74.09,6634.0,68.7871,68.8336,68.7593,68.7964,6634.0
2023-06-20 14:40:00,74.1,74.1,73.88,73.91,18562.0,68.8057,68.8057,68.6014,68.6293,18562.0
2023-06-20 14:50:00,73.92,74.03,73.91,74.02,18158.0,68.6386,68.7407,68.6293,68.7314,18158.0
2023-06-20 15:00:00,74.04,74.07,73.98,74.04,14474.0,68.75,68.7778,68.6943,68.75,14474.0
2023-06-20 15:10:00,74.03,74.04,73.87,73.89,17480.0,68.7407,68.75,68.5921,68.6107,17480.0
2023-06-20 15:20:00,73.88,73.95,73.83,73.94,26942.0,68.6014,68.6664,68.555,68.6571,26942.0
2023-06-20 15:30:00,73.94,73.96,73.84,73.88,40956.0,68.6571,68.6757,68.5643,68.6014,40956.0
2023-06-20 15:40:00,73.86,73.98,73.83,73.91,61912.0,68.5828,68.6943,68.555,68.6293,61912.0
2023-06-20 15:50:00,73.95,74.02,73.64,73.7,180138.0,68.6664,68.7314,68.3786,68.4343,180138.0
2023-06-21 09:30:00,73.46,73.55,72.99,72.99,27966.0,68.2114,68.295,67.775,67.775,27966.0
2023-06-21 09:40:00,72.86,73.37,72.8,73.29,12424.0,67.6543,68.1279,67.5986,68.0536,12424.0
2023-06-21 09:50:00,73.28,73.41,73.26,73.41,9382.0,68.0443,68.165,68.0257,68.165,9382.0
2023-06-21 10:00:00,73.41,73.62,73.37,73.45,25290.0,68.165,68.36,68.1279,68.2021,25290.0
2023-06-21 10:10:00,73.45,73.61,73.45,73.55,7834.0,68.2021,68.3507,68.2021,68.295,7834.0
2023-06-21 10:20:00,73.59,73.71,73.55,73.67,9172.0,68.3321,68.4436,68.295,68.4064,9172.0
2023-06-21 10:30:00,73.66,73.81,73.65,73.81,8876.0,68.3971,68.5364,68.3879,68.5364,8876.0
2023-06-21 10:40:00,73.8,73.92,73.78,73.92,6716.0,68.5271,68.6386,68.5086,68.6386,6716.0
2023-06-21 10:50:00,73.91,74.26,73.91,74.16,13058.0,68.6293,68.9543,68.6293,68.8614,13058.0
2023-06-21 11:00:00,74.14,74.19,74.01,74.01,6400.0,68.8428,68.8893,68.7221,68.7221,6400.0
2023-06-21 11:10:00,74.03,74.07,73.89,73.92,8898.0,68.7407,68.7778,68.6107,68.6386,8898.0
2023-06-21 11:20:00,73.98,73.99,73.9,73.92,4430.0,68.6943,68.7036,68.62,68.6386,4430.0
2023-06-21 11:30:00,73.89,74.02,73.84,73.99,4562.0,68.6107,68.7314,68.5643,68.7036,4562.0
2023-06-21 11:40:00,73.99,74.13,73.98,74.06,6850.0,68.7036,68.8336,68.6943,68.7686,6850.0
2023-06-21 11:50:00,74.07,74.15,74.05,74.14,7948.0,68.7778,68.8521,68.7593,68.8428,7948.0
2023-06-21 12:00:00,74.16,74.19,74.07,74.07,13326.0,68.8614,68.8893,68.7778,68.7778,13326.0
2023-06-21 12:10:00,74.11,74.24,74.07,74.2,10452.0,68.815,68.9357,68.7778,68.8986,10452.0
2023-06-21 12:20:00,74.18,74.27,74.17,74.27,5578.0,68.88,68.9636,68.8707,68.9636,5578.0
2023-06-21 12:30:00,74.26,74.33,74.22,74.22,1600.0,68.9543,69.0193,68.9171,68.9171,1600.0
2023-06-21 12:40:00,74.22,74.26,74.14,74.17,8240.0,68.9171,68.9543,68.8428,68.8707,8240.0
2023-06-21 12:50:00,74.17,74.17,74.1,74.11,16126.0,68.8707,68.8707,68.8057,68.815,16126.0
2023-06-21 13:00:00,74.07,74.13,74.03,74.12,6582.0,68.7778,68.8336,68.7407,68.8243,6582.0
2023-06-21 13:10:00,74.15,74.2,74.11,74.2,5164.0,68.8521,68.8986,68.815,68.8986,5164.0
2023-06-21 13:20:00,74.07,74.17,74.07,74.17,4614.0,68.7778,68.8707,68.7778,68.8707,4614.0
2023-06-21 13:30:00,74.09,74.11,74.01,74.01,2366.0,68.7964,68.815,68.7221,68.7221,2366.0
2023-06-21 13:40:00,74.06,74.09,74.02,74.02,2938.0,68.7686,68.7964,68.7314,68.7314,2938.0
2023-06-21 13:50:00,74.02,74.14,74.0,74.13,8766.0,68.7314,68.8428,68.7128,68.8336,8766.0
2023-06-21 14:00:00,74.11,74.2,74.1,74.1,6154.0,68.815,68.8986,68.8057,68.8057,6154.0
2023-06-21 14:10:00,74.09,74.11,74.04,74.11,3910.0,68.7964,68.815,68.75,68.815,3910.0
2023-06-21 14:20:00,74.16,74.19,74.14,74.17,6164.0,68.8614,68.8893,68.8428,68.8707,6164.0
2023-06-21 14:30:00,74.16,74.18,74.11,74.14,5684.0,68.8614,68.88,68.815,68.8428,5684.0
2023-06-21 14:40:00,74.13,74.17,74.07,74.17,14898.0,68.8336,68.8707,68.7778,68.8707,14898.0
2023-06-21 14:50:00,74.17,74.23,74.14,74.15,7824.0,68.8707,68.9264,68.8428,68.8521,7824.0
2023-06-21 15:00:00,74.11,74.13,74.03,74.09,6792.0,68.815,68.8336,68.7407,68.7964,6792.0
2023-06-21 15:10:00,74.03,74.07,74.01,74.02,5698.0,68.7407,68.7778,68.7221,68.7314,5698.0
2023-06-21 15:20:00,73.98,74.03,73.92,73.92,9076.0,68.6943,68.7407,68.6386,68.6386,9076.0
2023-06-21 15:30:00,73.96,74.0,73.89,73.94,12754.0,68.6757,68.7128,68.6107,68.6571,12754.0
2023-06-21 15:40:00,73.99,74.1,73.99,74.06,12260.0,68.7036,68.8057,68.7036,68.7686,12260.0
2023-06-21 15:50:00,74.1,74.28,74.06,74.26,89312.0,68.8057,68.9728,68.7686,68.9543,89312.0
2023-06-22 09:30:00,74.43,74.5,73.84,74.06,30330.0,69.1121,69.1771,68.5643,68.7686,30330.0
2023-06-22 09:40:00,74.04,74.04,73.52,73.64,12166.0,68.75,68.75,68.2671,68.3786,12166.0
2023-06-22 09:50:00,73.49,73.7,73.28,73.38,10902.0,68.2393,68.4343,68.0443,68.1371,10902.0
2023-06-22 10:00:00,73.33,73.53,73.3,73.34,18724.0,68.0907,68.2764,68.0629,68.1,18724.0
2023-06-22 10:10:00,73.37,73.44,73.3,73.3,9800.0,68.1279,68.1929,68.0629,68.0629,9800.0
2023-06-22 10:20:00,73.31,73.43,73.26,73.36,7014.0,68.0721,68.1836,68.0257,68.1186,7014.0
2023-06-22 10:30:00,73.36,73.45,73.23,73.24,11258.0,68.1186,68.2021,67.9979,68.0071,11258.0
2023-06-22 10:40:00,73.25,73.39,73.1,73.26,8228.0,68.0164,68.1464,67.8771,68.0257,8228.0
2023-06-22 10:50:00,73.26,73.35,73.2,73.21,6212.0,68.0257,68.1093,67.97,67.9793,6212.0
2023-06-22 11:00:00,73.2,73.27,73.09,73.19,13824.0,67.97,68.035,67.8679,67.9607,13824.0
2023-06-22 11:10:00,73.25,73.28,73.2,73.26,3054.0,68.0164,68.0443,67.97,68.0257,3054.0
2023-06-22 11:20:00,73.26,73.26,73.17,73.17,5616.0,68.0257,68.0257,67.9421,67.9421,5616.0
2023-06-22 11:30:00,73.2,73.21,73.14,73.17,4646.0,67.97,67.9793,67.9143,67.9421,4646.0
2023-06-22 11:40:00,73.16,73.17,73.05,73.06,9758.0,67.9329,67.9421,67.8307,67.84,9758.0
2023-06-22 11:50:00,73.03,73.08,72.97,73.01,19394.0,67.8122,67.8586,67.7564,67.7936,19394.0
2023-06-22 12:00:00,73.03,73.24,73.01,73.24,41972.0,67.8122,68.0071,67.7936,68.0071,41972.0
2023-06-22 12:10:00,73.22,73.27,73.13,73.13,4644.0,67.9886,68.035,67.905,67.905,4644.0
2023-06-22 12:20:00,73.13,73.19,73.1,73.14,5270.0,67.905,67.9607,67.8771,67.9143,5270.0
2023-06-22 12:30:00,73.18,73.25,73.16,73.21,5854.0,67.9514,68.0164,67.9329,67.9793,5854.0
2023-06-22 12:40:00,73.29,73.29,73.24,73.29,6918.0,68.0536,68.0536,68.0071,68.0536,6918.0
2023-06-22 12:50:00,73.32,73.36,73.28,73.32,3478.0,68.0814,68.1186,68.0443,68.0814,3478.0
2023-06-22 13:00:00,73.32,73.33,73.2,73.2,8312.0,68.0814,68.0907,67.97,67.97,8312.0
2023-06-22 13:10:00,73.15,73.2,73.11,73.16,11942.0,67.9236,67.97,67.8864,67.9329,11942.0
2023-06-22 13:20:00,73.13,73.15,73.07,73.08,6794.0,67.905,67.9236,67.8493,67.8586,6794.0
2023-06-22 13:30:00,73.06,73.13,73.05,73.08,21398.0,67.84,67.905,67.8307,67.8586,21398.0
2023-06-22 13:40:00,73.08,73.13,73.07,73.1,7066.0,67.8586,67.905,67.8493,67.8771,7066.0
2023-06-22 13:50:00,73.11,73.14,73.05,73.08,14700.0,67.8864,67.9143,67.8307,67.8586,14700.0
2023-06-22 14:00:00,73.08,73.13,73.04,73.12,19708.0,67.8586,67.905,67.8214,67.8957,19708.0
2023-06-22 14:10:00,73.1,73.13,73.04,73.09,10850.0,67.8771,67.905,67.8214,67.8679,10850.0
2023-06-22 14:20:00,73.1,73.11,73.04,73.1,7690.0,67.8771,67.8864,67.8214,67.8771,7690.0
2023-06-22 14:30:00,73.14,73.19,73.13,73.17,12628.0,67.9143,67.9607,67.905,67.9421,12628.0
2023-06-22 14:40:00,73.17,73.22,73.04,73.07,12898.0,67.9421,67.9886,67.8214,67.8493,12898.0
2023-06-22 14:50:00,73.11,73.16,73.08,73.14,12230.0,67.8864,67.9329,67.8586,67.9143,12230.0
2023-06-22 15:00:00,73.13,73.2,73.09,73.09,12914.0,67.905,67.97,67.8679,67.8679,12914.0
2023-06-22 15:10:00,73.1,73.2,73.08,73.13,26486.0,67.8771,67.97,67.8586,67.905,26486.0
2023-06-22 15:20:00,73.13,73.14,73.06,73.13,51664.0,67.905,67.9143,67.84,67.905,51664.0
2023-06-22 15:30:00,73.11,73.21,73.05,73.21,36342.0,67.8864,67.9793,67.8307,67.9793,36342.0
2023-06-22 15:40:00,73.21,73.22,73.1,73.1,26824.0,67.9793,67.9886,67.8771,67.8771,26824.0
2023-06-22 15:50:00,73.14,73.32,73.12,73.29,100860.0,67.9143,68.0814,67.8957,68.0536,100860.0
2023-06-23 09:30:00,73.36,73.36,72.86,73.08,39116.0,68.1186,68.1186,67.6543,67.8586,39116.0
2023-06-23 09:40:00,73.14,73.82,73.14,73.55,28886.0,67.9143,68.5457,67.9143,68.295,28886.0
2023-06-23 09:50:00,73.42,73.57,73.21,73.34,24032.0,68.1743,68.3136,67.9793,68.1,24032.0
2023-06-23 10:00:00,73.44,73.5,73.25,73.33,42668.0,68.1929,68.2486,68.0164,68.0907,42668.0
2023-06-23 10:10:00,73.26,73.32,73.12,73.14,28704.0,68.0257,68.0814,67.8957,67.9143,28704.0
2023-06-23 10:20:00,73.22,73.32,73.19,73.2,11416.0,67.9886,68.0814,67.9607,67.97,11416.0
2023-06-23 10:30:00,73.19,73.36,73.11,73.25,17038.0,67.9607,68.1186,67.8864,68.0164,17038.0
2023-06-23 10:40:00,73.22,73.23,73.08,73.17,5452.0,67.9886,67.9979,67.8586,67.9421,5452.0
2023-06-23 10:50:00,73.19,73.19,72.89,72.89,31372.0,67.9607,67.9607,67.6822,67.6822,31372.0
2023-06-23 11:00:00,72.92,73.02,72.71,72.72,22364.0,67.71,67.8029,67.515,67.5243,22364.0
2023-06-23 11:10:00,72.75,72.89,72.74,72.74,10766.0,67.5522,67.6822,67.5429,67.5429,10766.0
2023-06-23 11:20:00,72.71,72.81,72.62,72.72,14986.0,67.515,67.6079,67.4314,67.5243,14986.0
2023-06-23 11:30:00,72.73,72.82,72.62,72.62,26396.0,67.5336,67.6172,67.4314,67.4314,26396.0
2023-06-23 11:40:00,72.66,72.69,72.57,72.63,15302.0,67.4686,67.4964,67.385,67.4407,15302.0
2023-06-23 11:50:00,72.61,72.61,72.52,72.58,44726.0,67.4222,67.4222,67.3386,67.3943,44726.0
2023-06-23 12:00:00,72.64,72.73,72.55,72.57,7372.0,67.45,67.5336,67.3664,67.385,7372.0
2023-06-23 12:10:00,72.5,72.53,72.41,72.44,19364.0,67.32,67.3479,67.2364,67.2643,19364.0
2023-06-23 12:20:00,72.44,72.49,72.38,72.38,14962.0,67.2643,67.3107,67.2086,67.2086,14962.0
2023-06-23 12:30:00,72.39,72.42,72.29,72.32,9910.0,67.2179,67.2457,67.125,67.1529,9910.0
2023-06-23 12:40:00,72.34,72.44,72.29,72.44,8516.0,67.1714,67.2643,67.125,67.2643,8516.0
2023-06-23 12:50:00,72.43,72.44,72.28,72.33,8804.0,67.255,67.2643,67.1157,67.1622,8804.0
2023-06-23 13:00:00,72.29,72.31,72.2,72.24,21162.0,67.125,67.1436,67.0415,67.0786,21162.0
2023-06-23 13:10:00,72.27,72.31,72.15,72.19,12748.0,67.1065,67.1436,66.995,67.0322,12748.0
2023-06-23 13:20:00,72.2,72.31,72.19,72.28,8610.0,67.0415,67.1436,67.0322,67.1157,8610.0
2023-06-23 13:30:00,72.28,72.46,72.26,72.39,24382.0,67.1157,67.2829,67.0972,67.2179,24382.0
2023-06-23 13:40:00,72.39,72.42,72.28,72.29,9774.0,67.2179,67.2457,67.1157,67.125,9774.0
2023-06-23 13:50:00,72.29,72.36,72.25,72.32,12092.0,67.125,67.19,67.0879,67.1529,12092.0
2023-06-23 14:00:00,72.3,72.3,72.16,72.16,20188.0,67.1343,67.1343,67.0043,67.0043,20188.0
2023-06-23 14:10:00,72.18,72.29,72.11,72.16,23816.0,67.0229,67.125,66.9579,67.0043,23816.0
2023-06-23 14:20:00,72.16,72.2,72.06,72.14,30992.0,67.0043,67.0415,66.9115,66.9857,30992.0
2023-06-23 14:30:00,72.14,72.14,72.01,72.08,31738.0,66.9857,66.9857,66.865,66.93,31738.0
2023-06-23 14:40:00,72.07,72.07,71.96,72.06,24236.0,66.9207,66.9207,66.8186,66.9115,24236.0
2023-06-23 14:50:00,72.06,72.06,71.97,72.02,19010.0,66.9115,66.9115,66.8279,66.8743,19010.0
2023-06-23 15:00:00,72.02,72.08,71.95,72.03,23652.0,66.8743,66.93,66.8093,66.8836,23652.0
2023-06-23 15:10:00,72.03,72.06,71.94,71.98,29726.0,66.8836,66.9115,66.8,66.8372,29726.0
2023-06-23 15:20:00,71.97,71.97,71.83,71.86,50360.0,66.8279,66.8279,66.6979,66.7257,50360.0
2023-06-23 15:30:00,71.85,71.95,71.83,71.88,52308.0,66.7165,66.8093,66.6979,66.7443,52308.0
2023-06-23 15:40:00,71.86,71.88,71.8,71.81,67730.0,66.7257,66.7443,66.67,66.6793,67730.0
2023-06-23 15:50:00,71.8,72.06,71.71,71.85,222400.0,66.67,66.9115,66.5865,66.7165,222400.0
2023-06-26 09:30:00,72.11,72.23,71.89,72.03,50382.0,66.9579,67.0693,66.7536,66.8836,50382.0
2023-06-26 09:40:00,72.08,72.35,72.04,72.16,34362.0,66.93,67.1807,66.8929,67.0043,34362.0
2023-06-26 09:50:00,72.14,72.17,72.02,72.08,63996.0,66.9857,67.0136,66.8743,66.93,63996.0
2023-06-26 10:00:00,72.08,72.41,72.08,72.33,18548.0,66.93,67.2364,66.93,67.1622,18548.0
2023-06-26 10:10:00,72.33,72.34,72.11,72.32,29966.0,67.1622,67.1714,66.9579,67.1529,29966.0
2023-06-26 10:20:00,72.34,72.36,72.22,72.25,28690.0,67.1714,67.19,67.06,67.0879,28690.0
2023-06-26 10:30:00,72.25,72.25,72.13,72.13,15426.0,67.0879,67.0879,66.9765,66.9765,15426.0
2023-06-26 10:40:00,72.13,72.25,72.09,72.22,21060.0,66.9765,67.0879,66.9393,67.06,21060.0
2023-06-26 10:50:00,72.22,72.23,72.01,72.23,26638.0,67.06,67.0693,66.865,67.0693,26638.0
2023-06-26 11:00:00,72.22,72.38,72.22,72.38,18118.0,67.06,67.2086,67.06,67.2086,18118.0
2023-06-26 11:10:00,72.36,72.54,72.29,72.48,14326.0,67.19,67.3572,67.125,67.3014,14326.0
2023-06-26 11:20:00,72.5,72.56,72.5,72.56,10500.0,67.32,67.3757,67.32,67.3757,10500.0
2023-06-26 11:30:00,72.57,72.64,72.54,72.64,24678.0,67.385,67.45,67.3572,67.45,24678.0
2023-06-26 11:40:00,72.66,72.79,72.63,72.7,35574.0,67.4686,67.5893,67.4407,67.5057,35574.0
2023-06-26 11:50:00,72.71,72.72,72.63,72.69,16640.0,67.515,67.5243,67.4407,67.4964,16640.0
2023-06-26 12:00:00,72.7,72.96,72.7,72.96,13504.0,67.5057,67.7472,67.5057,67.7472,13504.0
2023-06-26 12:10:00,72.97,73.03,72.91,73.03,22428.0,67.7564,67.8122,67.7007,67.8122,22428.0
2023-06-26 12:20:00,73.06,73.2,73.05,73.17,12858.0,67.84,67.97,67.8307,67.9421,12858.0
2023-06-26 12:30:00,73.14,73.17,73.03,73.1,14844.0,67.9143,67.9421,67.8122,67.8771,14844.0
2023-06-26 12:40:00,73.12,73.15,72.92,73.0,17578.0,67.8957,67.9236,67.71,67.7843,17578.0
2023-06-26 12:50:00,72.98,73.0,72.86,72.95,18742.0,67.7657,67.7843,67.6543,67.7379,18742.0
2023-06-26 13:00:00,72.98,73.01,72.97,72.99,5612.0,67.7657,67.7936,67.7564,67.775,5612.0
2023-06-26 13:10:00,72.98,73.03,72.92,73.02,8940.0,67.7657,67.8122,67.71,67.8029,8940.0
2023-06-26 13:20:00,73.03,73.03,72.97,73.02,9396.0,67.8122,67.8122,67.7564,67.8029,9396.0
2023-06-26 13:30:00,73.01,73.02,72.94,72.99,14708.0,67.7936,67.8029,67.7286,67.775,14708.0
2023-06-26 13:40:00,72.99,73.03,72.92,73.02,10558.0,67.775,67.8122,67.71,67.8029,10558.0
2023-06-26 13:50:00,73.02,73.03,72.97,72.99,7834.0,67.8029,67.8122,67.7564,67.775,7834.0
2023-06-26 14:00:00,72.98,73.05,72.91,72.91,9200.0,67.7657,67.8307,67.7007,67.7007,9200.0
2023-06-26 14:10:00,72.92,72.92,72.86,72.86,7926.0,67.71,67.71,67.6543,67.6543,7926.0
2023-06-26 14:20:00,72.84,72.91,72.81,72.89,14448.0,67.6357,67.7007,67.6079,67.6822,14448.0
2023-06-26 14:30:00,72.9,72.94,72.84,72.88,11872.0,67.6914,67.7286,67.6357,67.6729,11872.0
2023-06-26 14:40:00,72.87,72.91,72.85,72.89,10684.0,67.6636,67.7007,67.645,67.6822,10684.0
2023-06-26 14:50:00,72.89,72.92,72.87,72.9,15248.0,67.6822,67.71,67.6636,67.6914,15248.0
2023-06-26 15:00:00,72.92,72.94,72.88,72.89,21270.0,67.71,67.7286,67.6729,67.6822,21270.0
2023-06-26 15:10:00,72.89,73.03,72.88,73.03,17234.0,67.6822,67.8122,67.6729,67.8122,17234.0
2023-06-26 15:20:00,73.02,73.02,72.92,72.92,20370.0,67.8029,67.8029,67.71,67.71,20370.0
2023-06-26 15:30:00,72.94,72.95,72.86,72.89,16400.0,67.7286,67.7379,67.6543,67.6822,16400.0
2023-06-26 15:40:00,72.9,73.08,72.9,73.03,39486.0,67.6914,67.8586,67.6914,67.8122,39486.0
2023-06-26 15:50:00,73.03,73.08,72.99,73.05,187224.0,67.8122,67.8586,67.775,67.8307,187224.0
2023-06-27 09:30:00,73.17,73.27,73.01,73.13,33352.0,67.9421,68.035,67.7936,67.905,33352.0
2023-06-27 09:40:00,73.14,73.14,72.64,72.79,19882.0,67.9143,67.9143,67.45,67.5893,19882.0
2023-06-27 09:50:00,72.77,72.8,72.55,72.64,37426.0,67.5707,67.5986,67.3664,67.45,37426.0
2023-06-27 10:00:00,72.7,72.7,72.58,72.7,7450.0,67.5057,67.5057,67.3943,67.5057,7450.0
2023-06-27 10:10:00,72.7,72.92,72.7,72.92,5062.0,67.5057,67.71,67.5057,67.71,5062.0
2023-06-27 10:20:00,72.93,72.96,72.77,72.78,3404.0,67.7193,67.7472,67.5707,67.58,3404.0
2023-06-27 10:30:00,72.77,72.99,72.76,72.92,10884.0,67.5707,67.775,67.5614,67.71,10884.0
2023-06-27 10:40:00,72.91,73.07,72.9,73.06,31210.0,67.7007,67.8493,67.6914,67.84,31210.0
2023-06-27 10:50:00,73.08,73.23,73.08,73.21,10988.0,67.8586,67.9979,67.8586,67.9793,10988.0
2023-06-27 11:00:00,73.17,73.21,73.16,73.21,4084.0,67.9421,67.9793,67.9329,67.9793,4084.0
2023-06-27 11:10:00,73.17,73.17,73.06,73.06,13410.0,67.9421,67.9421,67.84,67.84,13410.0
2023-06-27 11:20:00,73.06,73.08,72.86,72.86,8978.0,67.84,67.8586,67.6543,67.6543,8978.0
2023-06-27 11:30:00,72.86,72.89,72.79,72.84,12538.0,67.6543,67.6822,67.5893,67.6357,12538.0
2023-06-27 11:40:00,72.84,72.87,72.79,72.83,15296.0,67.6357,67.6636,67.5893,67.6264,15296.0
2023-06-27 11:50:00,72.82,72.86,72.8,72.86,12948.0,67.6172,67.6543,67.5986,67.6543,12948.0
2023-06-27 12:00:00,72.87,72.89,72.8,72.89,52350.0,67.6636,67.6822,67.5986,67.6822,52350.0
2023-06-27 12:10:00,72.88,73.1,72.87,73.09,35860.0,67.6729,67.8771,67.6636,67.8679,35860.0
2023-06-27 12:20:00,73.1,73.17,73.08,73.13,15888.0,67.8771,67.9421,67.8586,67.905,15888.0
2023-06-27 12:30:00,73.12,73.22,73.12,73.21,20098.0,67.8957,67.9886,67.8957,67.9793,20098.0
2023-06-27 12:40:00,73.2,73.21,73.01,73.04,25032.0,67.97,67.9793,67.7936,67.8214,25032.0
2023-06-27 12:50:00,73.04,73.11,72.97,72.99,23714.0,67.8214,67.8864,67.7564,67.775,23714.0
2023-06-27 13:00:00,73.01,73.08,73.01,73.06,13668.0,67.7936,67.8586,67.7936,67.84,13668.0
2023-06-27 13:10:00,73.03,73.03,72.9,72.92,35024.0,67.8122,67.8122,67.6914,67.71,35024.0
2023-06-27 13:20:00,72.92,72.98,72.89,72.97,15836.0,67.71,67.7657,67.6822,67.7564,15836.0
2023-06-27 13:30:00,72.98,72.99,72.92,72.92,14696.0,67.7657,67.775,67.71,67.71,14696.0
2023-06-27 13:40:00,72.94,72.98,72.9,72.96,24800.0,67.7286,67.7657,67.6914,67.7472,24800.0
2023-06-27 13:50:00,72.98,72.99,72.94,72.94,11136.0,67.7657,67.775,67.7286,67.7286,11136.0
2023-06-27 14:00:00,72.95,73.01,72.94,72.95,35852.0,67.7379,67.7936,67.7286,67.7379,35852.0
2023-06-27 14:10:00,72.96,73.01,72.95,73.0,39700.0,67.7472,67.7936,67.7379,67.7843,39700.0
2023-06-27 14:20:00,73.01,73.05,72.92,72.93,11060.0,67.7936,67.8307,67.71,67.7193,11060.0
2023-06-27 14:30:00,72.92,72.96,72.87,72.96,19022.0,67.71,67.7472,67.6636,67.7472,19022.0
2023-06-27 14:40:00,72.95,72.96,72.89,72.94,18394.0,67.7379,67.7472,67.6822,67.7286,18394.0
2023-06-27 14:50:00,72.95,72.98,72.92,72.96,14396.0,67.7379,67.7657,67.71,67.7472,14396.0
2023-06-27 15:00:00,72.97,73.07,72.97,72.98,31500.0,67.7564,67.8493,67.7564,67.7657,31500.0
2023-06-27 15:10:00,72.97,73.07,72.96,73.07,15806.0,67.7564,67.8493,67.7472,67.8493,15806.0
2023-06-27 15:20:00,73.06,73.16,73.03,73.15,20020.0,67.84,67.9329,67.8122,67.9236,20020.0
2023-06-27 15:30:00,73.15,73.23,73.15,73.17,29658.0,67.9236,67.9979,67.9236,67.9421,29658.0
2023-06-27 15:40:00,73.17,73.19,73.08,73.11,61142.0,67.9421,67.9607,67.8586,67.8864,61142.0
2023-06-27 15:50:00,73.09,73.17,72.98,73.12,149392.0,67.8679,67.9421,67.7657,67.8957,149392.0
2023-06-28 09:30:00,73.17,73.17,72.33,72.57,48672.0,67.9421,67.9421,67.1622,67.385,48672.0
2023-06-28 09:40:00,72.63,72.81,72.6,72.65,19474.0,67.4407,67.6079,67.4129,67.4593,19474.0
2023-06-28 09:50:00,72.67,72.75,72.56,72.72,20754.0,67.4779,67.5522,67.3757,67.5243,20754.0
2023-06-28 10:00:00,72.66,72.83,72.65,72.69,11246.0,67.4686,67.6264,67.4593,67.4964,11246.0
2023-06-28 10:10:00,72.73,72.73,72.52,72.56,11724.0,67.5336,67.5336,67.3386,67.3757,11724.0
2023-06-28 10:20:00,72.54,72.58,72.46,72.46,11756.0,67.3572,67.3943,67.2829,67.2829,11756.0
2023-06-28 10:30:00,72.49,72.58,72.48,72.5,9794.0,67.3107,67.3943,67.3014,67.32,9794.0
2023-06-28 10:40:00,72.48,72.48,72.33,72.4,10516.0,67.3014,67.3014,67.1622,67.2272,10516.0
2023-06-28 10:50:00,72.42,72.49,72.38,72.49,5716.0,67.2457,67.3107,67.2086,67.3107,5716.0
2023-06-28 11:00:00,72.5,72.55,72.49,72.53,11908.0,67.32,67.3664,67.3107,67.3479,11908.0
2023-06-28 11:10:00,72.54,72.75,72.54,72.72,10588.0,67.3572,67.5522,67.3572,67.5243,10588.0
2023-06-28 11:20:00,72.72,72.79,72.71,72.78,7580.0,67.5243,67.5893,67.515,67.58,7580.0
2023-06-28 11:30:00,72.83,72.88,72.81,72.85,21272.0,67.6264,67.6729,67.6079,67.645,21272.0
2023-06-28 11:40:00,72.82,72.92,72.82,72.92,20112.0,67.6172,67.71,67.6172,67.71,20112.0
2023-06-28 11:50:00,72.9,72.92,72.72,72.74,16406.0,67.6914,67.71,67.5243,67.5429,16406.0
2023-06-28 12:00:00,72.74,72.76,72.6,72.6,13500.0,67.5429,67.5614,67.4129,67.4129,13500.0
2023-06-28 12:10:00,72.6,72.63,72.53,72.56,11934.0,67.4129,67.4407,67.3479,67.3757,11934.0
2023-06-28 12:20:00,72.53,72.78,72.53,72.73,14228.0,67.3479,67.58,67.3479,67.5336,14228.0
2023-06-28 12:30:00,72.75,72.77,72.67,72.75,15758.0,67.5522,67.5707,67.4779,67.5522,15758.0
2023-06-28 12:40:00,72.75,72.77,72.58,72.61,23388.0,67.5522,67.5707,67.3943,67.4222,23388.0
2023-06-28 12:50:00,72.55,72.55,72.39,72.39,13420.0,67.3664,67.3664,67.2179,67.2179,13420.0
2023-06-28 13:00:00,72.39,72.41,72.36,72.38,5402.0,67.2179,67.2364,67.19,67.2086,5402.0
2023-06-28 13:10:00,72.35,72.44,72.34,72.44,6956.0,67.1807,67.2643,67.1714,67.2643,6956.0
2023-06-28 13:20:00,72.45,72.48,72.41,72.42,9272.0,67.2736,67.3014,67.2364,67.2457,9272.0
2023-06-28 13:30:00,72.4,72.4,72.25,72.25,11290.0,67.2272,67.2272,67.0879,67.0879,11290.0
2023-06-28 13:40:00,72.24,72.24,72.13,72.14,10746.0,67.0786,67.0786,66.9765,66.9857,10746.0
2023-06-28 13:50:00,72.16,72.21,72.1,72.21,6204.0,67.0043,67.0507,66.9486,67.0507,6204.0
2023-06-28 14:00:00,72.21,72.28,72.19,72.28,8780.0,67.0507,67.1157,67.0322,67.1157,8780.0
2023-06-28 14:10:00,72.28,72.42,72.27,72.42,63782.0,67.1157,67.2457,67.1065,67.2457,63782.0
2023-06-28 14:20:00,72.4,72.47,72.38,72.45,24046.0,67.2272,67.2922,67.2086,67.2736,24046.0
2023-06-28 14:30:00,72.44,72.5,72.41,72.5,22030.0,67.2643,67.32,67.2364,67.32,22030.0
2023-06-28 14:40:00,72.49,72.51,72.39,72.39,50958.0,67.3107,67.3293,67.2179,67.2179,50958.0
2023-06-28 14:50:00,72.4,72.47,72.39,72.42,21776.0,67.2272,67.2922,67.2179,67.2457,21776.0
2023-06-28 15:00:00,72.42,72.52,72.42,72.5,9104.0,67.2457,67.3386,67.2457,67.32,9104.0
2023-06-28 15:10:00,72.49,72.52,72.41,72.43,18678.0,67.3107,67.3386,67.2364,67.255,18678.0
2023-06-28 15:20:00,72.42,72.42,72.33,72.39,68638.0,67.2457,67.2457,67.1622,67.2179,68638.0
2023-06-28 15:30:00,72.39,72.51,72.39,72.39,40188.0,67.2179,67.3293,67.2179,67.2179,40188.0
2023-06-28 15:40:00,72.39,72.43,72.37,72.38,54600.0,67.2179,67.255,67.1993,67.2086,54600.0
2023-06-28 15:50:00,72.36,72.61,72.33,72.57,278916.0,67.19,67.4222,67.1622,67.385,278916.0
2023-06-29 09:30:00,72.17,72.42,72.01,72.42,26116.0,67.0136,67.2457,66.865,67.2457,26116.0
2023-06-29 09:40:00,72.47,72.67,72.42,72.42,5086.0,67.2922,67.4779,67.2457,67.2457,5086.0
2023-06-29 09:50:00,72.46,72.52,72.35,72.47,4172.0,67.2829,67.3386,67.1807,67.2922,4172.0
2023-06-29 10:00:00,72.55,72.56,72.42,72.46,14334.0,67.3664,67.3757,67.2457,67.2829,14334.0
2023-06-29 10:10:00,72.44,72.64,72.43,72.61,17966.0,67.2643,67.45,67.255,67.4222,17966.0
2023-06-29 10:20:00,72.61,72.78,72.59,72.78,14334.0,67.4222,67.58,67.4036,67.58,14334.0
2023-06-29 10:30:00,72.76,72.85,72.67,72.69,18194.0,67.5614,67.645,67.4779,67.4964,18194.0
2023-06-29 10:40:00,72.74,72.98,72.73,72.91,17416.0,67.5429,67.7657,67.5336,67.7007,17416.0
2023-06-29 10:50:00,72.86,72.86,72.72,72.75,17084.0,67.6543,67.6543,67.5243,67.5522,17084.0
2023-06-29 11:00:00,72.74,72.87,72.71,72.81,17086.0,67.5429,67.6636,67.515,67.6079,17086.0
2023-06-29 11:10:00,72.86,72.92,72.8,72.82,16776.0,67.6543,67.71,67.5986,67.6172,16776.0
2023-06-29 11:20:00,72.84,72.94,72.79,72.94,7632.0,67.6357,67.7286,67.5893,67.7286,7632.0
2023-06-29 11:30:00,72.95,73.05,72.89,72.99,15502.0,67.7379,67.8307,67.6822,67.775,15502.0
2023-06-29 11:40:00,73.01,73.11,73.0,73.06,9334.0,67.7936,67.8864,67.7843,67.84,9334.0
2023-06-29 11:50:00,73.03,73.04,72.94,73.0,9846.0,67.8122,67.8214,67.7286,67.7843,9846.0
2023-06-29 12:00:00,72.95,72.97,72.93,72.94,2920.0,67.7379,67.7564,67.7193,67.7286,2920.0
2023-06-29 12:10:00,72.92,72.99,72.88,72.95,16022.0,67.71,67.775,67.6729,67.7379,16022.0
2023-06-29 12:20:00,72.97,73.07,72.95,73.05,7530.0,67.7564,67.8493,67.7379,67.8307,7530.0
2023-06-29 12:30:00,73.05,73.09,73.03,73.07,7788.0,67.8307,67.8679,67.8122,67.8493,7788.0
2023-06-29 12:40:00,73.07,73.07,72.97,73.02,4434.0,67.8493,67.8493,67.7564,67.8029,4434.0
2023-06-29 12:50:00,73.0,73.06,72.99,73.02,10984.0,67.7843,67.84,67.775,67.8029,10984.0
2023-06-29 13:00:00,73.03,73.03,72.88,72.89,6092.0,67.8122,67.8122,67.6729,67.6822,6092.0
2023-06-29 13:10:00,72.95,72.97,72.88,72.88,5394.0,67.7379,67.7564,67.6729,67.6729,5394.0
2023-06-29 13:20:00,72.87,72.88,72.8,72.86,6006.0,67.6636,67.6729,67.5986,67.6543,6006.0
2023-06-29 13:30:00,72.9,72.92,72.8,72.81,20228.0,67.6914,67.71,67.5986,67.6079,20228.0
2023-06-29 13:40:00,72.82,72.98,72.82,72.94,10566.0,67.6172,67.7657,67.6172,67.7286,10566.0
2023-06-29 13:50:00,72.95,72.95,72.79,72.82,10054.0,67.7379,67.7379,67.5893,67.6172,10054.0
2023-06-29 14:00:00,72.82,72.82,72.67,72.69,7718.0,67.6172,67.6172,67.4779,67.4964,7718.0
2023-06-29 14:10:00,72.67,72.77,72.67,72.74,8834.0,67.4779,67.5707,67.4779,67.5429,8834.0
2023-06-29 14:20:00,72.75,72.77,72.67,72.69,9698.0,67.5522,67.5707,67.4779,67.4964,9698.0
2023-06-29 14:30:00,72.71,72.76,72.67,72.72,11092.0,67.515,67.5614,67.4779,67.5243,11092.0
2023-06-29 14:40:00,72.69,72.73,72.66,72.69,4406.0,67.4964,67.5336,67.4686,67.4964,4406.0
2023-06-29 14:50:00,72.67,72.68,72.61,72.65,11228.0,67.4779,67.4872,67.4222,67.4593,11228.0
2023-06-29 15:00:00,72.65,72.67,72.61,72.66,12400.0,67.4593,67.4779,67.4222,67.4686,12400.0
2023-06-29 15:10:00,72.64,72.69,72.62,72.64,18298.0,67.45,67.4964,67.4314,67.45,18298.0
2023-06-29 15:20:00,72.66,72.72,72.66,72.66,7452.0,67.4686,67.5243,67.4686,67.4686,7452.0
2023-06-29 15:30:00,72.65,72.67,72.53,72.54,21156.0,67.4593,67.4779,67.3479,67.3572,21156.0
2023-06-29 15:40:00,72.52,72.52,72.3,72.36,42846.0,67.3386,67.3386,67.1343,67.19,42846.0
2023-06-29 15:50:00,72.37,72.57,72.36,72.45,208292.0,67.1993,67.385,67.19,67.2736,208292.0
2023-06-30 09:30:00,72.66,72.96,72.52,72.92,27708.0,67.4686,67.7472,67.3386,67.71,27708.0
2023-06-30 09:40:00,72.86,72.91,72.74,72.83,10614.0,67.6543,67.7007,67.5429,67.6264,10614.0
2023-06-30 09:50:00,72.86,72.93,72.69,72.75,14738.0,67.6543,67.7193,67.4964,67.5522,14738.0
2023-06-30 10:00:00,72.76,72.81,72.69,72.74,15664.0,67.5614,67.6079,67.4964,67.5429,15664.0
2023-06-30 10:10:00,72.73,72.74,72.45,72.48,13510.0,67.5336,67.5429,67.2736,67.3014,13510.0
2023-06-30 10:20:00,72.47,72.48,72.3,72.33,32842.0,67.2922,67.3014,67.1343,67.1622,32842.0
2023-06-30 10:30:00,72.33,72.44,72.23,72.23,31706.0,67.1622,67.2643,67.0693,67.0693,31706.0
2023-06-30 10:40:00,72.26,72.44,72.26,72.39,22526.0,67.0972,67.2643,67.0972,67.2179,22526.0
2023-06-30 10:50:00,72.36,72.56,72.36,72.51,26844.0,67.19,67.3757,67.19,67.3293,26844.0
2023-06-30 11:00:00,72.51,72.58,72.44,72.44,18938.0,67.3293,67.3943,67.2643,67.2643,18938.0
2023-06-30 11:10:00,72.45,72.48,72.33,72.35,10550.0,67.2736,67.3014,67.1622,67.1807,10550.0
2023-06-30 11:20:00,72.39,72.39,72.19,72.34,15162.0,67.2179,67.2179,67.0322,67.1714,15162.0
2023-06-30 11:30:00,72.35,72.36,72.23,72.31,9720.0,67.1807,67.19,67.0693,67.1436,9720.0
2023-06-30 11:40:00,72.33,72.42,72.33,72.39,10464.0,67.1622,67.2457,67.1622,67.2179,10464.0
2023-06-30 11:50:00,72.36,72.42,72.31,72.42,12886.0,67.19,67.2457,67.1436,67.2457,12886.0
2023-06-30 12:00:00,72.44,72.49,72.35,72.36,10848.0,67.2643,67.3107,67.1807,67.19,10848.0
2023-06-30 12:10:00,72.36,72.46,72.32,72.42,13836.0,67.19,67.2829,67.1529,67.2457,13836.0
2023-06-30 12:20:00,72.39,72.58,72.39,72.58,12098.0,67.2179,67.3943,67.2179,67.3943,12098.0
2023-06-30 12:30:00,72.6,72.61,72.5,72.57,14618.0,67.4129,67.4222,67.32,67.385,14618.0
2023-06-30 12:40:00,72.56,72.59,72.53,72.59,9986.0,67.3757,67.4036,67.3479,67.4036,9986.0
2023-06-30 12:50:00,72.58,72.62,72.56,72.57,13238.0,67.3943,67.4314,67.3757,67.385,13238.0
2023-06-30 13:00:00,72.6,72.69,72.58,72.64,10166.0,67.4129,67.4964,67.3943,67.45,10166.0
2023-06-30 13:10:00,72.66,72.66,72.55,72.63,8814.0,67.4686,67.4686,67.3664,67.4407,8814.0
2023-06-30 13:20:00,72.61,72.68,72.6,72.6,6918.0,67.4222,67.4872,67.4129,67.4129,6918.0
2023-06-30 13:30:00,72.6,72.69,72.6,72.61,11990.0,67.4129,67.4964,67.4129,67.4222,11990.0
2023-06-30 13:40:00,72.61,72.64,72.58,72.61,10354.0,67.4222,67.45,67.3943,67.4222,10354.0
2023-06-30 13:50:00,72.6,72.64,72.59,72.61,12410.0,67.4129,67.45,67.4036,67.4222,12410.0
2023-06-30 14:00:00,72.63,72.74,72.6,72.74,6654.0,67.4407,67.5429,67.4129,67.5429,6654.0
2023-06-30 14:10:00,72.72,72.73,72.64,72.67,13754.0,67.5243,67.5336,67.45,67.4779,13754.0
2023-06-30 14:20:00,72.66,72.89,72.64,72.86,23180.0,67.4686,67.6822,67.45,67.6543,23180.0
2023-06-30 14:30:00,72.88,73.07,72.88,73.07,40442.0,67.6729,67.8493,67.6729,67.8493,40442.0
2023-06-30 14:40:00,73.08,73.09,72.97,72.97,19408.0,67.8586,67.8679,67.7564,67.7564,19408.0
2023-06-30 14:50:00,72.98,73.06,72.97,73.05,26544.0,67.7657,67.84,67.7564,67.8307,26544.0
2023-06-30 15:00:00,73.04,73.05,72.92,72.92,12450.0,67.8214,67.8307,67.71,67.71,12450.0
2023-06-30 15:10:00,72.94,72.97,72.9,72.91,18466.0,67.7286,67.7564,67.6914,67.7007,18466.0
2023-06-30 15:20:00,72.91,72.93,72.81,72.86,39508.0,67.7007,67.7193,67.6079,67.6543,39508.0
2023-06-30 15:30:00,72.86,72.92,72.85,72.86,32042.0,67.6543,67.71,67.645,67.6543,32042.0
2023-06-30 15:40:00,72.89,72.96,72.82,72.92,47032.0,67.6822,67.7472,67.6172,67.71,47032.0
2023-06-30 15:50:00,72.94,72.94,72.78,72.8,186318.0,67.7286,67.7286,67.58,67.5986,186318.0
2023-07-03 09:30:00,72.08,72.57,71.99,72.41,28604.0,67.4786,67.9374,67.3944,67.7876,28604.0
2023-07-03 09:40:00,72.46,72.66,72.33,72.53,10358.0,67.8344,68.0216,67.7127,67.8999,10358.0
2023-07-03 09:50:00,72.49,72.74,72.48,72.63,9488.0,67.8625,68.0965,67.8531,67.9935,9488.0
2023-07-03 10:00:00,72.58,72.75,72.58,72.72,11394.0,67.9467,68.1059,67.9467,68.0778,11394.0
2023-07-03 10:10:00,72.69,72.77,72.66,72.74,8490.0,68.0497,68.1246,68.0216,68.0965,8490.0
2023-07-03 10:20:00,72.74,72.81,72.71,72.79,15186.0,68.0965,68.162,68.0684,68.1433,15186.0
2023-07-03 10:30:00,72.81,72.87,72.76,72.87,8962.0,68.162,68.2182,68.1152,68.2182,8962.0
2023-07-03 10:40:00,72.89,72.96,72.87,72.89,7564.0,68.2369,68.3025,68.2182,68.2369,7564.0
2023-07-03 10:50:00,72.88,72.89,72.8,72.8,10108.0,68.2276,68.2369,68.1527,68.1527,10108.0
2023-07-03 11:00:00,72.76,72.94,72.75,72.79,6884.0,68.1152,68.2837,68.1059,68.1433,6884.0
2023-07-03 11:10:00,72.78,72.81,72.62,72.66,14812.0,68.1339,68.162,67.9842,68.0216,14812.0
2023-07-03 11:20:00,72.66,72.66,72.55,72.62,13172.0,68.0216,68.0216,67.9186,67.9842,13172.0
2023-07-03 11:30:00,72.6,72.69,72.55,72.67,11952.0,67.9654,68.0497,67.9186,68.031,11952.0
2023-07-03 11:40:00,72.67,72.67,72.56,72.56,4550.0,68.031,68.031,67.928,67.928,4550.0
2023-07-03 11:50:00,72.54,72.6,72.54,72.56,8274.0,67.9093,67.9654,67.9093,67.928,8274.0
2023-07-03 12:00:00,72.57,72.69,72.57,72.69,3976.0,67.9374,68.0497,67.9374,68.0497,3976.0
2023-07-03 12:10:00,72.66,72.71,72.6,72.6,5736.0,68.0216,68.0684,67.9654,67.9654,5736.0
2023-07-03 12:20:00,72.57,72.63,72.5,72.54,5444.0,67.9374,67.9935,67.8718,67.9093,5444.0
2023-07-03 12:30:00,72.53,72.53,72.44,72.49,6350.0,67.8999,67.8999,67.8157,67.8625,6350.0
2023-07-03 12:40:00,72.47,72.5,72.43,72.48,8516.0,67.8437,67.8718,67.8063,67.8531,8516.0
2023-07-03 12:50:00,72.51,72.62,72.49,72.57,31236.0,67.8812,67.9842,67.8625,67.9374,31236.0
2023-07-05 09:30:00,72.26,72.56,72.01,72.51,83604.0,67.6471,67.928,67.4131,67.8812,83604.0
2023-07-05 09:40:00,72.52,72.52,72.1,72.3,55322.0,67.8905,67.8905,67.4974,67.6846,55322.0
2023-07-05 09:50:00,72.31,72.51,72.3,72.45,37632.0,67.694,67.8812,67.6846,67.825,37632.0
2023-07-05 10:00:00,72.48,72.61,72.34,72.51,65378.0,67.8531,67.9748,67.722,67.8812,65378.0
2023-07-05 10:10:00,72.55,72.63,72.39,72.55,32144.0,67.9186,67.9935,67.7688,67.9186,32144.0
2023-07-05 10:20:00,72.56,72.68,72.42,72.45,38240.0,67.928,68.0403,67.7969,67.825,38240.0
2023-07-05 10:30:00,72.45,72.61,72.45,72.61,31776.0,67.825,67.9748,67.825,67.9748,31776.0
2023-07-05 10:40:00,72.61,72.76,72.52,72.64,50000.0,67.9748,68.1152,67.8905,68.0029,50000.0
2023-07-05 10:50:00,72.64,72.94,72.64,72.78,71162.0,68.0029,68.2837,68.0029,68.1339,71162.0
2023-07-05 11:00:00,72.84,72.97,72.75,72.88,56430.0,68.1901,68.3118,68.1059,68.2276,56430.0
2023-07-05 11:10:00,72.89,72.97,72.87,72.96,54202.0,68.2369,68.3118,68.2182,68.3025,54202.0
2023-07-05 11:20:00,72.96,73.21,72.96,73.13,46192.0,68.3025,68.5365,68.3025,68.4616,46192.0
2023-07-05 11:30:00,73.16,73.39,73.14,73.36,23500.0,68.4897,68.705,68.471,68.6769,23500.0
2023-07-05 11:40:00,73.38,73.49,73.35,73.41,23962.0,68.6956,68.7986,68.6676,68.7237,23962.0
2023-07-05 11:50:00,73.41,73.43,73.33,73.42,33596.0,68.7237,68.7425,68.6488,68.7331,33596.0
2023-07-05 12:00:00,73.41,73.5,73.34,73.5,28592.0,68.7237,68.808,68.6582,68.808,28592.0
2023-07-05 12:10:00,73.49,73.51,73.37,73.39,20530.0,68.7986,68.8173,68.6863,68.705,20530.0
2023-07-05 12:20:00,73.42,73.54,73.39,73.39,68260.0,68.7331,68.8454,68.705,68.705,68260.0
2023-07-05 12:30:00,73.4,73.53,73.38,73.53,20782.0,68.7144,68.8361,68.6956,68.8361,20782.0
2023-07-05 12:40:00,73.54,73.56,73.41,73.55,25548.0,68.8454,68.8642,68.7237,68.8548,25548.0
2023-07-05 12:50:00,73.55,73.58,73.51,73.53,19490.0,68.8548,68.8829,68.8173,68.8361,19490.0
2023-07-05 13:00:00,73.53,73.69,73.5,73.57,24776.0,68.8361,68.9859,68.808,68.8735,24776.0
2023-07-05 13:10:00,73.54,73.58,73.53,73.56,27748.0,68.8454,68.8829,68.8361,68.8642,27748.0
2023-07-05 13:20:00,73.56,73.61,73.5,73.56,32536.0,68.8642,68.911,68.808,68.8642,32536.0
2023-07-05 13:30:00,73.56,73.67,73.56,73.64,21638.0,68.8642,68.9671,68.8642,68.939,21638.0
2023-07-05 13:40:00,73.65,73.69,73.58,73.64,24960.0,68.9484,68.9859,68.8829,68.939,24960.0
2023-07-05 13:50:00,73.67,73.71,73.44,73.45,16706.0,68.9671,69.0046,68.7518,68.7612,16706.0
2023-07-05 14:00:00,73.42,73.62,73.41,73.57,27544.0,68.7331,68.9203,68.7237,68.8735,27544.0
2023-07-05 14:10:00,73.55,73.61,73.49,73.55,28038.0,68.8548,68.911,68.7986,68.8548,28038.0
2023-07-05 14:20:00,73.54,73.57,73.45,73.57,18760.0,68.8454,68.8735,68.7612,68.8735,18760.0
2023-07-05 14:30:00,73.57,73.58,73.5,73.56,14570.0,68.8735,68.8829,68.808,68.8642,14570.0
2023-07-05 14:40:00,73.56,73.68,73.54,73.67,28720.0,68.8642,68.9765,68.8454,68.9671,28720.0
2023-07-05 14:50:00,73.66,73.9,73.66,73.88,21898.0,68.9578,69.1824,68.9578,69.1637,21898.0
2023-07-05 15:00:00,73.85,73.85,73.75,73.83,46820.0,69.1356,69.1356,69.042,69.1169,46820.0
2023-07-05 15:10:00,73.83,73.85,73.74,73.77,30720.0,69.1169,69.1356,69.0327,69.0607,30720.0
2023-07-05 15:20:00,73.77,73.77,73.41,73.42,20990.0,69.0607,69.0607,68.7237,68.7331,20990.0
2023-07-05 15:30:00,73.42,73.42,73.2,73.21,47894.0,68.7331,68.7331,68.5271,68.5365,47894.0
2023-07-05 15:40:00,73.19,73.26,73.14,73.2,46584.0,68.5178,68.5833,68.471,68.5271,46584.0
2023-07-05 15:50:00,73.18,73.2,73.07,73.09,195622.0,68.5084,68.5271,68.4054,68.4242,195622.0
2023-07-06 09:30:00,72.36,72.36,71.5,71.72,87462.0,67.7408,67.7408,66.9357,67.1416,87462.0
2023-07-06 09:40:00,71.71,71.98,71.63,71.63,28640.0,67.1323,67.385,67.0574,67.0574,28640.0
2023-07-06 09:50:00,71.62,71.94,71.61,71.66,15542.0,67.048,67.3476,67.0386,67.0854,15542.0
2023-07-06 10:00:00,71.6,71.87,71.47,71.66,40060.0,67.0293,67.282,66.9076,67.0854,40060.0
2023-07-06 10:10:00,71.68,71.8,71.49,71.53,18720.0,67.1042,67.2165,66.9263,66.9637,18720.0
2023-07-06 10:20:00,71.55,71.57,71.46,71.57,25506.0,66.9825,67.0012,66.8982,67.0012,25506.0
2023-07-06 10:30:00,71.53,71.76,71.51,71.6,126936.0,66.9637,67.1791,66.945,67.0293,126936.0
2023-07-06 10:40:00,71.55,71.78,71.52,71.74,26830.0,66.9825,67.1978,66.9544,67.1603,26830.0
2023-07-06 10:50:00,71.72,71.97,71.68,71.92,85400.0,67.1416,67.3757,67.1042,67.3288,85400.0
2023-07-06 11:00:00,71.9,71.9,71.74,71.86,54054.0,67.3101,67.3101,67.1603,67.2727,54054.0
2023-07-06 11:10:00,71.85,71.98,71.77,71.94,113532.0,67.2633,67.385,67.1884,67.3476,113532.0
2023-07-06 11:20:00,71.91,72.07,71.83,71.99,28054.0,67.3195,67.4693,67.2446,67.3944,28054.0
2023-07-06 11:30:00,71.97,72.07,71.88,71.88,33694.0,67.3757,67.4693,67.2914,67.2914,33694.0
2023-07-06 11:40:00,71.88,72.04,71.86,72.0,53498.0,67.2914,67.4412,67.2727,67.4037,53498.0
2023-07-06 11:50:00,72.04,72.14,72.01,72.04,36238.0,67.4412,67.5348,67.4131,67.4412,36238.0
2023-07-06 12:00:00,72.02,72.02,71.77,71.86,116198.0,67.4225,67.4225,67.1884,67.2727,116198.0
2023-07-06 12:10:00,71.89,72.0,71.84,71.85,16520.0,67.3008,67.4037,67.254,67.2633,16520.0
2023-07-06 12:20:00,71.84,71.89,71.77,71.89,23352.0,67.254,67.3008,67.1884,67.3008,23352.0
2023-07-06 12:30:00,71.91,72.03,71.83,71.86,27264.0,67.3195,67.4318,67.2446,67.2727,27264.0
2023-07-06 12:40:00,71.88,71.96,71.78,71.86,23570.0,67.2914,67.3663,67.1978,67.2727,23570.0
2023-07-06 12:50:00,71.85,71.87,71.73,71.76,27226.0,67.2633,67.282,67.151,67.1791,27226.0
2023-07-06 13:00:00,71.76,71.96,71.76,71.88,26034.0,67.1791,67.3663,67.1791,67.2914,26034.0
2023-07-06 13:10:00,71.89,71.92,71.88,71.88,8044.0,67.3008,67.3288,67.2914,67.2914,8044.0
2023-07-06 13:20:00,71.89,71.94,71.88,71.94,13258.0,67.3008,67.3476,67.2914,67.3476,13258.0
2023-07-06 13:30:00,71.93,71.99,71.89,71.95,36960.0,67.3382,67.3944,67.3008,67.3569,36960.0
2023-07-06 13:40:00,71.94,72.05,71.92,72.0,33624.0,67.3476,67.4505,67.3288,67.4037,33624.0
2023-07-06 13:50:00,72.0,72.15,71.99,72.13,25236.0,67.4037,67.5442,67.3944,67.5254,25236.0
2023-07-06 14:00:00,72.11,72.14,72.03,72.06,21538.0,67.5067,67.5348,67.4318,67.4599,21538.0
2023-07-06 14:10:00,72.04,72.07,71.99,72.07,32540.0,67.4412,67.4693,67.3944,67.4693,32540.0
2023-07-06 14:20:00,72.07,72.14,72.05,72.06,16626.0,67.4693,67.5348,67.4505,67.4599,16626.0
2023-07-06 14:30:00,72.07,72.16,72.06,72.06,27884.0,67.4693,67.5535,67.4599,67.4599,27884.0
2023-07-06 14:40:00,72.04,72.09,71.98,71.99,47438.0,67.4412,67.488,67.385,67.3944,47438.0
2023-07-06 14:50:00,71.98,72.01,71.96,71.99,21852.0,67.385,67.4131,67.3663,67.3944,21852.0
2023-07-06 15:00:00,71.99,72.01,71.96,71.99,39342.0,67.3944,67.4131,67.3663,67.3944,39342.0
2023-07-06 15:10:00,71.98,72.03,71.97,72.0,44416.0,67.385,67.4318,67.3757,67.4037,44416.0
2023-07-06 15:20:00,72.0,72.09,72.0,72.0,54920.0,67.4037,67.488,67.4037,67.4037,54920.0
2023-07-06 15:30:00,72.01,72.19,71.97,72.17,52050.0,67.4131,67.5816,67.3757,67.5629,52050.0
2023-07-06 15:40:00,72.17,72.17,72.01,72.11,78600.0,67.5629,67.5629,67.4131,67.5067,78600.0
2023-07-06 15:50:00,72.13,72.27,72.0,72.11,300986.0,67.5254,67.6565,67.4037,67.5067,300986.0
2023-07-07 09:30:00,71.8,72.28,71.65,71.71,42878.0,67.2165,67.6659,67.0761,67.1323,42878.0
2023-07-07 09:40:00,71.72,72.08,71.72,72.08,10772.0,67.1416,67.4786,67.1416,67.4786,10772.0
2023-07-07 09:50:00,72.11,72.24,72.07,72.14,17846.0,67.5067,67.6284,67.4693,67.5348,17846.0
2023-07-07 10:00:00,72.14,72.21,71.96,72.12,25910.0,67.5348,67.6003,67.3663,67.5161,25910.0
2023-07-07 10:10:00,72.12,72.24,72.01,72.2,26702.0,67.5161,67.6284,67.4131,67.591,26702.0
2023-07-07 10:20:00,72.24,72.35,72.19,72.35,13470.0,67.6284,67.7314,67.5816,67.7314,13470.0
2023-07-07 10:30:00,72.35,72.4,72.26,72.33,14954.0,67.7314,67.7782,67.6471,67.7127,14954.0
2023-07-07 10:40:00,72.36,72.52,72.36,72.5,24600.0,67.7408,67.8905,67.7408,67.8718,24600.0
2023-07-07 10:50:00,72.5,72.66,72.45,72.56,50130.0,67.8718,68.0216,67.825,67.928,50130.0
2023-07-07 11:00:00,72.56,72.64,72.48,72.61,34346.0,67.928,68.0029,67.8531,67.9748,34346.0
2023-07-07 11:10:00,72.62,72.67,72.5,72.5,43712.0,67.9842,68.031,67.8718,67.8718,43712.0
2023-07-07 11:20:00,72.48,72.58,72.45,72.47,13480.0,67.8531,67.9467,67.825,67.8437,13480.0
2023-07-07 11:30:00,72.47,72.65,72.42,72.42,14002.0,67.8437,68.0122,67.7969,67.7969,14002.0
2023-07-07 11:40:00,72.46,72.49,72.35,72.38,13668.0,67.8344,67.8625,67.7314,67.7595,13668.0
2023-07-07 11:50:00,72.39,72.5,72.35,72.49,18738.0,67.7688,67.8718,67.7314,67.8625,18738.0
2023-07-07 12:00:00,72.47,72.51,72.41,72.41,21666.0,67.8437,67.8812,67.7876,67.7876,21666.0
2023-07-07 12:10:00,72.38,72.41,72.22,72.24,11546.0,67.7595,67.7876,67.6097,67.6284,11546.0
2023-07-07 12:20:00,72.24,72.35,72.24,72.32,10766.0,67.6284,67.7314,67.6284,67.7033,10766.0
2023-07-07 12:30:00,72.32,72.39,72.25,72.35,17484.0,67.7033,67.7688,67.6378,67.7314,17484.0
2023-07-07 12:40:00,72.39,72.51,72.39,72.45,11990.0,67.7688,67.8812,67.7688,67.825,11990.0
2023-07-07 12:50:00,72.45,72.56,72.45,72.54,22110.0,67.825,67.928,67.825,67.9093,22110.0
2023-07-07 13:00:00,72.53,72.64,72.52,72.55,15882.0,67.8999,68.0029,67.8905,67.9186,15882.0
2023-07-07 13:10:00,72.56,72.65,72.53,72.59,12270.0,67.928,68.0122,67.8999,67.9561,12270.0
2023-07-07 13:20:00,72.6,72.6,72.48,72.54,13276.0,67.9654,67.9654,67.8531,67.9093,13276.0
2023-07-07 13:30:00,72.53,72.53,72.35,72.4,8402.0,67.8999,67.8999,67.7314,67.7782,8402.0
2023-07-07 13:40:00,72.41,72.48,72.4,72.4,9062.0,67.7876,67.8531,67.7782,67.7782,9062.0
2023-07-07 13:50:00,72.4,72.47,72.37,72.42,19458.0,67.7782,67.8437,67.7501,67.7969,19458.0
2023-07-07 14:00:00,72.45,72.48,72.39,72.46,12594.0,67.825,67.8531,67.7688,67.8344,12594.0
2023-07-07 14:10:00,72.48,72.5,72.41,72.42,19592.0,67.8531,67.8718,67.7876,67.7969,19592.0
2023-07-07 14:20:00,72.42,72.44,72.34,72.42,8824.0,67.7969,67.8157,67.722,67.7969,8824.0
2023-07-07 14:30:00,72.42,72.42,72.32,72.33,15048.0,67.7969,67.7969,67.7033,67.7127,15048.0
2023-07-07 14:40:00,72.33,72.37,72.3,72.3,20608.0,67.7127,67.7501,67.6846,67.6846,20608.0
2023-07-07 14:50:00,72.28,72.32,72.23,72.24,9738.0,67.6659,67.7033,67.6191,67.6284,9738.0
2023-07-07 15:00:00,72.27,72.35,72.27,72.32,15026.0,67.6565,67.7314,67.6565,67.7033,15026.0
2023-07-07 15:10:00,72.33,72.33,72.26,72.27,31196.0,67.7127,67.7127,67.6471,67.6565,31196.0
2023-07-07 15:20:00,72.26,72.29,72.2,72.25,29268.0,67.6471,67.6752,67.591,67.6378,29268.0
2023-07-07 15:30:00,72.27,72.35,72.24,72.24,46334.0,67.6565,67.7314,67.6284,67.6284,46334.0
2023-07-07 15:40:00,72.24,72.27,72.13,72.13,43304.0,67.6284,67.6565,67.5254,67.5254,43304.0
2023-07-07 15:50:00,72.16,72.18,71.99,72.07,212342.0,67.5535,67.5722,67.3944,67.4693,212342.0
2023-07-10 09:30:00,71.92,72.03,71.69,71.74,40640.0,67.3288,67.4318,67.1135,67.1603,40640.0
2023-07-10 09:40:00,71.68,71.78,71.58,71.76,12000.0,67.1042,67.1978,67.0106,67.1791,12000.0
2023-07-10 09:50:00,71.76,72.06,71.68,71.86,41308.0,67.1791,67.4599,67.1042,67.2727,41308.0
2023-07-10 10:00:00,71.85,72.11,71.85,71.92,14542.0,67.2633,67.5067,67.2633,67.3288,14542.0
2023-07-10 10:10:00,71.95,71.95,71.76,71.81,9768.0,67.3569,67.3569,67.1791,67.2259,9768.0
2023-07-10 10:20:00,71.78,71.78,71.52,71.53,15346.0,67.1978,67.1978,66.9544,66.9637,15346.0
2023-07-10 10:30:00,71.55,71.55,71.29,71.36,32426.0,66.9825,66.9825,66.7391,66.8046,32426.0
2023-07-10 10:40:00,71.39,71.42,71.28,71.33,30718.0,66.8327,66.8608,66.7297,66.7765,30718.0
2023-07-10 10:50:00,71.36,71.39,71.29,71.38,10858.0,66.8046,66.8327,66.7391,66.8233,10858.0
2023-07-10 11:00:00,71.43,71.5,71.35,71.5,12376.0,66.8701,66.9357,66.7952,66.9357,12376.0
2023-07-10 11:10:00,71.55,71.57,71.49,71.57,11528.0,66.9825,67.0012,66.9263,67.0012,11528.0
2023-07-10 11:20:00,71.52,71.66,71.5,71.58,11732.0,66.9544,67.0854,66.9357,67.0106,11732.0
2023-07-10 11:30:00,71.58,71.66,71.57,71.62,8908.0,67.0106,67.0854,67.0012,67.048,8908.0
2023-07-10 11:40:00,71.63,71.74,71.6,71.74,8422.0,67.0574,67.1603,67.0293,67.1603,8422.0
2023-07-10 11:50:00,71.77,71.82,71.72,71.75,18082.0,67.1884,67.2352,67.1416,67.1697,18082.0
2023-07-10 12:00:00,71.76,71.76,71.7,71.7,8826.0,67.1791,67.1791,67.1229,67.1229,8826.0
2023-07-10 12:10:00,71.74,71.88,71.73,71.88,8072.0,67.1603,67.2914,67.151,67.2914,8072.0
2023-07-10 12:20:00,71.85,71.92,71.84,71.84,13310.0,67.2633,67.3288,67.254,67.254,13310.0
2023-07-10 12:30:00,71.86,71.98,71.86,71.92,9288.0,67.2727,67.385,67.2727,67.3288,9288.0
2023-07-10 12:40:00,71.91,72.0,71.86,71.99,9498.0,67.3195,67.4037,67.2727,67.3944,9498.0
2023-07-10 12:50:00,71.98,71.99,71.93,71.96,8524.0,67.385,67.3944,67.3382,67.3663,8524.0
2023-07-10 13:00:00,71.97,72.07,71.96,72.05,7418.0,67.3757,67.4693,67.3663,67.4505,7418.0
2023-07-10 13:10:00,72.06,72.06,71.99,72.04,11676.0,67.4599,67.4599,67.3944,67.4412,11676.0
2023-07-10 13:20:00,72.04,72.06,72.01,72.03,10876.0,67.4412,67.4599,67.4131,67.4318,10876.0
2023-07-10 13:30:00,72.03,72.12,71.99,72.1,14902.0,67.4318,67.5161,67.3944,67.4974,14902.0
2023-07-10 13:40:00,72.11,72.19,72.11,72.17,11356.0,67.5067,67.5816,67.5067,67.5629,11356.0
2023-07-10 13:50:00,72.17,72.27,72.11,72.26,23548.0,67.5629,67.6565,67.5067,67.6471,23548.0
2023-07-10 14:00:00,72.27,72.28,72.16,72.17,22118.0,67.6565,67.6659,67.5535,67.5629,22118.0
2023-07-10 14:10:00,72.16,72.16,72.03,72.03,14834.0,67.5535,67.5535,67.4318,67.4318,14834.0
2023-07-10 14:20:00,72.06,72.11,72.05,72.07,16498.0,67.4599,67.5067,67.4505,67.4693,16498.0
2023-07-10 14:30:00,72.07,72.09,72.06,72.08,8798.0,67.4693,67.488,67.4599,67.4786,8798.0
2023-07-10 14:40:00,72.08,72.08,71.92,71.92,8418.0,67.4786,67.4786,67.3288,67.3288,8418.0
2023-07-10 14:50:00,71.92,71.99,71.91,71.99,14352.0,67.3288,67.3944,67.3195,67.3944,14352.0
2023-07-10 15:00:00,71.99,72.06,71.99,72.02,12304.0,67.3944,67.4599,67.3944,67.4225,12304.0
2023-07-10 15:10:00,72.01,72.04,71.97,72.02,29182.0,67.4131,67.4412,67.3757,67.4225,29182.0
2023-07-10 15:20:00,72.01,72.04,71.97,71.99,48468.0,67.4131,67.4412,67.3757,67.3944,48468.0
2023-07-10 15:30:00,72.01,72.05,71.98,72.0,35568.0,67.4131,67.4505,67.385,67.4037,35568.0
2023-07-10 15:40:00,72.0,72.11,71.98,72.07,77626.0,67.4037,67.5067,67.385,67.4693,77626.0
2023-07-10 15:50:00,72.06,72.25,72.01,72.23,371382.0,67.4599,67.6378,67.4131,67.6191,371382.0
2023-07-11 09:30:00,72.5,72.88,72.32,72.83,71610.0,67.8718,68.2276,67.7033,68.1808,71610.0
2023-07-11 09:40:00,72.88,72.98,72.77,72.98,59986.0,68.2276,68.3212,68.1246,68.3212,59986.0
2023-07-11 09:50:00,72.95,73.11,72.81,73.11,38568.0,68.2931,68.4429,68.162,68.4429,38568.0
2023-07-11 10:00:00,73.09,73.21,72.82,72.87,39656.0,68.4242,68.5365,68.1714,68.2182,39656.0
2023-07-11 10:10:00,72.83,72.83,72.56,72.63,18614.0,68.1808,68.1808,67.928,67.9935,18614.0
2023-07-11 10:20:00,72.64,72.77,72.61,72.71,41866.0,68.0029,68.1246,67.9748,68.0684,41866.0
2023-07-11 10:30:00,72.69,72.76,72.58,72.75,38498.0,68.0497,68.1152,67.9467,68.1059,38498.0
2023-07-11 10:40:00,72.76,72.92,72.76,72.88,76132.0,68.1152,68.265,68.1152,68.2276,76132.0
2023-07-11 10:50:00,72.87,72.92,72.75,72.92,33354.0,68.2182,68.265,68.1059,68.265,33354.0
2023-07-11 11:00:00,72.95,73.03,72.83,72.91,15466.0,68.2931,68.368,68.1808,68.2556,15466.0
2023-07-11 11:10:00,72.84,72.97,72.82,72.97,22588.0,68.1901,68.3118,68.1714,68.3118,22588.0
2023-07-11 11:20:00,72.97,72.99,72.85,72.89,18072.0,68.3118,68.3305,68.1995,68.2369,18072.0
2023-07-11 11:30:00,72.89,72.89,72.74,72.78,32402.0,68.2369,68.2369,68.0965,68.1339,32402.0
2023-07-11 11:40:00,72.79,72.92,72.79,72.82,27098.0,68.1433,68.265,68.1433,68.1714,27098.0
2023-07-11 11:50:00,72.82,72.82,72.66,72.66,18898.0,68.1714,68.1714,68.0216,68.0216,18898.0
2023-07-11 12:00:00,72.66,72.72,72.63,72.64,30592.0,68.0216,68.0778,67.9935,68.0029,30592.0
2023-07-11 12:10:00,72.66,72.89,72.66,72.83,34146.0,68.0216,68.2369,68.0216,68.1808,34146.0
2023-07-11 12:20:00,72.82,72.82,72.69,72.71,21242.0,68.1714,68.1714,68.0497,68.0684,21242.0
2023-07-11 12:30:00,72.74,72.74,72.59,72.69,49842.0,68.0965,68.0965,67.9561,68.0497,49842.0
2023-07-11 12:40:00,72.69,72.84,72.69,72.82,41948.0,68.0497,68.1901,68.0497,68.1714,41948.0
2023-07-11 12:50:00,72.83,72.84,72.75,72.81,9356.0,68.1808,68.1901,68.1059,68.162,9356.0
2023-07-11 13:00:00,72.78,72.83,72.75,72.81,8150.0,68.1339,68.1808,68.1059,68.162,8150.0
2023-07-11 13:10:00,72.81,72.86,72.79,72.8,12364.0,68.162,68.2088,68.1433,68.1527,12364.0
2023-07-11 13:20:00,72.82,72.83,72.79,72.79,5400.0,68.1714,68.1808,68.1433,68.1433,5400.0
2023-07-11 13:30:00,72.8,72.81,72.7,72.72,8812.0,68.1527,68.162,68.0591,68.0778,8812.0
2023-07-11 13:40:00,72.74,72.8,72.73,72.74,13952.0,68.0965,68.1527,68.0871,68.0965,13952.0
2023-07-11 13:50:00,72.77,72.83,72.75,72.8,31144.0,68.1246,68.1808,68.1059,68.1527,31144.0
2023-07-11 14:00:00,72.85,72.91,72.83,72.85,7016.0,68.1995,68.2556,68.1808,68.1995,7016.0
2023-07-11 14:10:00,72.83,72.86,72.8,72.86,12782.0,68.1808,68.2088,68.1527,68.2088,12782.0
2023-07-11 14:20:00,72.83,72.88,72.79,72.88,12774.0,68.1808,68.2276,68.1433,68.2276,12774.0
2023-07-11 14:30:00,72.89,72.91,72.83,72.83,12816.0,68.2369,68.2556,68.1808,68.1808,12816.0
2023-07-11 14:40:00,72.86,72.92,72.86,72.92,8128.0,68.2088,68.265,68.2088,68.265,8128.0
2023-07-11 14:50:00,72.94,73.0,72.88,72.99,15210.0,68.2837,68.3399,68.2276,68.3305,15210.0
2023-07-11 15:00:00,72.99,73.02,72.95,73.02,9180.0,68.3305,68.3586,68.2931,68.3586,9180.0
2023-07-11 15:10:00,73.02,73.02,72.95,73.0,13942.0,68.3586,68.3586,68.2931,68.3399,13942.0
2023-07-11 15:20:00,73.02,73.07,73.0,73.07,22192.0,68.3586,68.4054,68.3399,68.4054,22192.0
2023-07-11 15:30:00,73.08,73.25,73.07,73.21,58748.0,68.4148,68.5739,68.4054,68.5365,58748.0
2023-07-11 15:40:00,73.22,73.42,73.19,73.41,67610.0,68.5459,68.7331,68.5178,68.7237,67610.0
2023-07-11 15:50:00,73.47,73.51,73.38,73.48,179428.0,68.7799,68.8173,68.6956,68.7893,179428.0
2023-07-12 09:30:00,74.02,74.12,73.89,74.12,66096.0,69.2948,69.3884,69.1731,69.3884,66096.0
2023-07-12 09:40:00,74.17,74.17,73.8,73.8,18198.0,69.4352,69.4352,69.0888,69.0888,18198.0
2023-07-12 09:50:00,73.83,73.86,73.63,73.75,46914.0,69.1169,69.145,68.9297,69.042,46914.0
2023-07-12 10:00:00,73.75,73.92,73.65,73.92,23278.0,69.042,69.2012,68.9484,69.2012,23278.0
2023-07-12 10:10:00,73.86,73.97,73.81,73.82,21670.0,69.145,69.248,69.0982,69.1076,21670.0
2023-07-12 10:20:00,73.78,73.97,73.73,73.92,33400.0,69.0701,69.248,69.0233,69.2012,33400.0
2023-07-12 10:30:00,73.89,73.98,73.83,73.92,13820.0,69.1731,69.2573,69.1169,69.2012,13820.0
2023-07-12 10:40:00,73.95,73.97,73.89,73.92,24444.0,69.2293,69.248,69.1731,69.2012,24444.0
2023-07-12 10:50:00,73.96,74.07,73.96,74.0,33742.0,69.2386,69.3416,69.2386,69.2761,33742.0
2023-07-12 11:00:00,73.96,73.98,73.81,73.96,28280.0,69.2386,69.2573,69.0982,69.2386,28280.0
2023-07-12 11:10:00,73.96,74.0,73.89,73.97,25610.0,69.2386,69.2761,69.1731,69.248,25610.0
2023-07-12 11:20:00,73.97,74.11,73.95,74.01,25902.0,69.248,69.379,69.2293,69.2854,25902.0
2023-07-12 11:30:00,73.98,74.14,73.97,74.09,40092.0,69.2573,69.4071,69.248,69.3603,40092.0
2023-07-12 11:40:00,74.1,74.2,74.0,74.2,79346.0,69.3697,69.4633,69.2761,69.4633,79346.0
2023-07-12 11:50:00,74.22,74.24,74.05,74.05,52500.0,69.482,69.5007,69.3229,69.3229,52500.0
2023-07-12 12:00:00,74.05,74.11,74.0,74.11,48656.0,69.3229,69.379,69.2761,69.379,48656.0
2023-07-12 12:10:00,74.11,74.32,74.09,74.3,30158.0,69.379,69.5756,69.3603,69.5569,30158.0
2023-07-12 12:20:00,74.33,74.35,74.21,74.27,12430.0,69.585,69.6037,69.4727,69.5288,12430.0
2023-07-12 12:30:00,74.24,74.39,74.24,74.36,17758.0,69.5007,69.6412,69.5007,69.6131,17758.0
2023-07-12 12:40:00,74.38,74.45,74.3,74.3,19280.0,69.6318,69.6973,69.5569,69.5569,19280.0
2023-07-12 12:50:00,74.3,74.46,74.29,74.38,12404.0,69.5569,69.7067,69.5476,69.6318,12404.0
2023-07-12 13:00:00,74.38,74.39,74.32,74.33,12874.0,69.6318,69.6412,69.5756,69.585,12874.0
2023-07-12 13:10:00,74.33,74.33,74.25,74.25,8344.0,69.585,69.585,69.5101,69.5101,8344.0
2023-07-12 13:20:00,74.22,74.23,74.14,74.16,45206.0,69.482,69.4914,69.4071,69.4259,45206.0
2023-07-12 13:30:00,74.17,74.38,74.16,74.35,35586.0,69.4352,69.6318,69.4259,69.6037,35586.0
2023-07-12 13:40:00,74.33,74.36,74.28,74.36,16718.0,69.585,69.6131,69.5382,69.6131,16718.0
2023-07-12 13:50:00,74.35,74.36,74.31,74.31,12362.0,69.6037,69.6131,69.5663,69.5663,12362.0
2023-07-12 14:00:00,74.31,74.39,74.29,74.36,13864.0,69.5663,69.6412,69.5476,69.6131,13864.0
2023-07-12 14:10:00,74.38,74.41,74.26,74.26,16054.0,69.6318,69.6599,69.5195,69.5195,16054.0
2023-07-12 14:20:00,74.28,74.32,74.24,74.31,25212.0,69.5382,69.5756,69.5007,69.5663,25212.0
2023-07-12 14:30:00,74.31,74.4,74.31,74.39,9984.0,69.5663,69.6505,69.5663,69.6412,9984.0
2023-07-12 14:40:00,74.38,74.44,74.38,74.42,9664.0,69.6318,69.688,69.6318,69.6693,9664.0
2023-07-12 14:50:00,74.42,74.49,74.41,74.46,16856.0,69.6693,69.7348,69.6599,69.7067,16856.0
2023-07-12 15:00:00,74.46,74.47,74.37,74.37,28126.0,69.7067,69.7161,69.6224,69.6224,28126.0
2023-07-12 15:10:00,74.36,74.36,74.29,74.29,26610.0,69.6131,69.6131,69.5476,69.5476,26610.0
2023-07-12 15:20:00,74.29,74.29,74.07,74.11,43294.0,69.5476,69.5476,69.3416,69.379,43294.0
2023-07-12 15:30:00,74.11,74.26,74.08,74.23,50714.0,69.379,69.5195,69.351,69.4914,50714.0
2023-07-12 15:40:00,74.23,74.33,74.23,74.25,49124.0,69.4914,69.585,69.4914,69.5101,49124.0
2023-07-12 15:50:00,74.27,74.39,74.2,74.36,223220.0,69.5288,69.6412,69.4633,69.6131,223220.0
2023-07-13 09:30:00,74.42,74.48,74.35,74.44,42276.0,69.6693,69.7254,69.6037,69.688,42276.0
2023-07-13 09:40:00,74.39,74.41,74.11,74.14,18030.0,69.6412,69.6599,69.379,69.4071,18030.0
2023-07-13 09:50:00,74.11,74.39,74.11,74.33,19858.0,69.379,69.6412,69.379,69.585,19858.0
2023-07-13 10:00:00,74.39,74.5,74.36,74.48,24990.0,69.6412,69.7441,69.6131,69.7254,24990.0
2023-07-13 10:10:00,74.49,74.52,74.39,74.45,17164.0,69.7348,69.7629,69.6412,69.6973,17164.0
2023-07-13 10:20:00,74.45,74.64,74.42,74.64,73994.0,69.6973,69.8752,69.6693,69.8752,73994.0
2023-07-13 10:30:00,74.65,74.67,74.46,74.46,25736.0,69.8846,69.9033,69.7067,69.7067,25736.0
2023-07-13 10:40:00,74.44,74.46,74.34,74.36,8988.0,69.688,69.7067,69.5944,69.6131,8988.0
2023-07-13 10:50:00,74.38,74.54,74.38,74.51,17516.0,69.6318,69.7816,69.6318,69.7535,17516.0
2023-07-13 11:00:00,74.55,74.55,74.39,74.45,37740.0,69.791,69.791,69.6412,69.6973,37740.0
2023-07-13 11:10:00,74.48,74.66,74.47,74.52,24934.0,69.7254,69.8939,69.7161,69.7629,24934.0
2023-07-13 11:20:00,74.48,74.57,74.45,74.55,14178.0,69.7254,69.8097,69.6973,69.791,14178.0
2023-07-13 11:30:00,74.53,74.66,74.51,74.51,13926.0,69.7722,69.8939,69.7535,69.7535,13926.0
2023-07-13 11:40:00,74.47,74.55,74.45,74.53,9802.0,69.7161,69.791,69.6973,69.7722,9802.0
2023-07-13 11:50:00,74.54,74.58,74.53,74.54,17976.0,69.7816,69.819,69.7722,69.7816,17976.0
2023-07-13 12:00:00,74.53,74.6,74.53,74.53,11170.0,69.7722,69.8378,69.7722,69.7722,11170.0
2023-07-13 12:10:00,74.51,74.51,74.42,74.44,13952.0,69.7535,69.7535,69.6693,69.688,13952.0
2023-07-13 12:20:00,74.43,74.49,74.42,74.48,16640.0,69.6786,69.7348,69.6693,69.7254,16640.0
2023-07-13 12:30:00,74.49,74.54,74.46,74.5,11418.0,69.7348,69.7816,69.7067,69.7441,11418.0
2023-07-13 12:40:00,74.51,74.55,74.45,74.45,26846.0,69.7535,69.791,69.6973,69.6973,26846.0
2023-07-13 12:50:00,74.43,74.44,74.26,74.27,29068.0,69.6786,69.688,69.5195,69.5288,29068.0
2023-07-13 13:00:00,74.29,74.29,74.07,74.07,17400.0,69.5476,69.5476,69.3416,69.3416,17400.0
2023-07-13 13:10:00,74.07,74.21,74.06,74.17,17410.0,69.3416,69.4727,69.3322,69.4352,17410.0
2023-07-13 13:20:00,74.17,74.17,74.11,74.15,12702.0,69.4352,69.4352,69.379,69.4165,12702.0
2023-07-13 13:30:00,74.19,74.25,74.18,74.21,20018.0,69.4539,69.5101,69.4446,69.4727,20018.0
2023-07-13 13:40:00,74.23,74.39,74.23,74.39,14322.0,69.4914,69.6412,69.4914,69.6412,14322.0
2023-07-13 13:50:00,74.39,74.47,74.39,74.47,37492.0,69.6412,69.7161,69.6412,69.7161,37492.0
2023-07-13 14:00:00,74.48,74.58,74.45,74.57,12740.0,69.7254,69.819,69.6973,69.8097,12740.0
2023-07-13 14:10:00,74.57,74.58,74.47,74.47,21904.0,69.8097,69.819,69.7161,69.7161,21904.0
2023-07-13 14:20:00,74.49,74.55,74.45,74.51,29800.0,69.7348,69.791,69.6973,69.7535,29800.0
2023-07-13 14:30:00,74.51,74.54,74.44,74.47,37626.0,69.7535,69.7816,69.688,69.7161,37626.0
2023-07-13 14:40:00,74.46,74.52,74.42,74.5,12604.0,69.7067,69.7629,69.6693,69.7441,12604.0
2023-07-13 14:50:00,74.5,74.63,74.5,74.62,34792.0,69.7441,69.8658,69.7441,69.8565,34792.0
2023-07-13 15:00:00,74.63,74.63,74.56,74.58,26818.0,69.8658,69.8658,69.8003,69.819,26818.0
2023-07-13 15:10:00,74.58,74.66,74.57,74.61,21940.0,69.819,69.8939,69.8097,69.8471,21940.0
2023-07-13 15:20:00,74.62,74.64,74.6,74.61,18738.0,69.8565,69.8752,69.8378,69.8471,18738.0
2023-07-13 15:30:00,74.61,74.67,74.6,74.65,62416.0,69.8471,69.9033,69.8378,69.8846,62416.0
2023-07-13 15:40:00,74.65,74.73,74.63,74.7,63972.0,69.8846,69.9595,69.8658,69.9314,63972.0
2023-07-13 15:50:00,74.71,74.79,74.68,74.76,256970.0,69.9407,70.0156,69.9127,69.9875,256970.0
2023-07-14 09:30:00,74.61,74.72,74.41,74.61,31652.0,69.8471,69.9501,69.6599,69.8471,31652.0
2023-07-14 09:40:00,74.61,74.61,74.42,74.43,12672.0,69.8471,69.8471,69.6693,69.6786,12672.0
2023-07-14 09:50:00,74.46,74.57,74.42,74.53,22836.0,69.7067,69.8097,69.6693,69.7722,22836.0
2023-07-14 10:00:00,74.48,74.51,74.26,74.3,16678.0,69.7254,69.7535,69.5195,69.5569,16678.0
2023-07-14 10:10:00,74.29,74.29,74.07,74.07,10254.0,69.5476,69.5476,69.3416,69.3416,10254.0
2023-07-14 10:20:00,74.07,74.18,74.01,74.08,30326.0,69.3416,69.4446,69.2854,69.351,30326.0
2023-07-14 10:30:00,74.08,74.18,74.02,74.11,15656.0,69.351,69.4446,69.2948,69.379,15656.0
2023-07-14 10:40:00,74.08,74.27,74.06,74.23,8086.0,69.351,69.5288,69.3322,69.4914,8086.0
2023-07-14 10:50:00,74.22,74.27,74.11,74.27,13652.0,69.482,69.5288,69.379,69.5288,13652.0
2023-07-14 11:00:00,74.25,74.25,74.06,74.14,7014.0,69.5101,69.5101,69.3322,69.4071,7014.0
2023-07-14 11:10:00,74.07,74.27,74.04,74.18,7104.0,69.3416,69.5288,69.3135,69.4446,7104.0
2023-07-14 11:20:00,74.21,74.28,74.19,74.22,10446.0,69.4727,69.5382,69.4539,69.482,10446.0
2023-07-14 11:30:00,74.26,74.26,74.13,74.2,9802.0,69.5195,69.5195,69.3978,69.4633,9802.0
2023-07-14 11:40:00,74.2,74.24,74.11,74.11,7778.0,69.4633,69.5007,69.379,69.379,7778.0
2023-07-14 11:50:00,74.11,74.19,74.06,74.19,11024.0,69.379,69.4539,69.3322,69.4539,11024.0
2023-07-14 12:00:00,74.21,74.22,74.1,74.12,15758.0,69.4727,69.482,69.3697,69.3884,15758.0
2023-07-14 12:10:00,74.14,74.17,74.11,74.16,11606.0,69.4071,69.4352,69.379,69.4259,11606.0
2023-07-14 12:20:00,74.14,74.18,74.1,74.11,17366.0,69.4071,69.4446,69.3697,69.379,17366.0
2023-07-14 12:30:00,74.12,74.16,74.11,74.14,11050.0,69.3884,69.4259,69.379,69.4071,11050.0
2023-07-14 12:40:00,74.14,74.17,74.14,74.17,5450.0,69.4071,69.4352,69.4071,69.4352,5450.0
2023-07-14 12:50:00,74.17,74.22,74.11,74.22,6696.0,69.4352,69.482,69.379,69.482,6696.0
2023-07-14 13:00:00,74.26,74.3,74.26,74.28,3072.0,69.5195,69.5569,69.5195,69.5382,3072.0
2023-07-14 13:10:00,74.33,74.41,74.33,74.4,6460.0,69.585,69.6599,69.585,69.6505,6460.0
2023-07-14 13:20:00,74.41,74.44,74.32,74.33,13908.0,69.6599,69.688,69.5756,69.585,13908.0
2023-07-14 13:30:00,74.35,74.39,74.32,74.36,11450.0,69.6037,69.6412,69.5756,69.6131,11450.0
2023-07-14 13:40:00,74.33,74.37,74.29,74.35,7900.0,69.585,69.6224,69.5476,69.6037,7900.0
2023-07-14 13:50:00,74.36,74.43,74.33,74.33,10492.0,69.6131,69.6786,69.585,69.585,10492.0
2023-07-14 14:00:00,74.39,74.46,74.38,74.46,7696.0,69.6412,69.7067,69.6318,69.7067,7696.0
2023-07-14 14:10:00,74.47,74.52,74.4,74.4,9746.0,69.7161,69.7629,69.6505,69.6505,9746.0
2023-07-14 14:20:00,74.41,74.5,74.39,74.43,5850.0,69.6599,69.7441,69.6412,69.6786,5850.0
2023-07-14 14:30:00,74.45,74.47,74.38,74.38,4142.0,69.6973,69.7161,69.6318,69.6318,4142.0
2023-07-14 14:40:00,74.4,74.4,74.31,74.32,4858.0,69.6505,69.6505,69.5663,69.5756,4858.0
2023-07-14 14:50:00,74.32,74.37,74.32,74.36,8852.0,69.5756,69.6224,69.5756,69.6131,8852.0
2023-07-14 15:00:00,74.36,74.36,74.28,74.33,6916.0,69.6131,69.6131,69.5382,69.585,6916.0
2023-07-14 15:10:00,74.34,74.41,74.33,74.36,9612.0,69.5944,69.6599,69.585,69.6131,9612.0
2023-07-14 15:20:00,74.35,74.35,74.24,74.24,8160.0,69.6037,69.6037,69.5007,69.5007,8160.0
2023-07-14 15:30:00,74.24,74.24,74.11,74.14,61316.0,69.5007,69.5007,69.379,69.4071,61316.0
2023-07-14 15:40:00,74.16,74.23,74.09,74.2,73406.0,69.4259,69.4914,69.3603,69.4633,73406.0
2023-07-14 15:50:00,74.17,74.34,74.0,74.23,138544.0,69.4352,69.5944,69.2761,69.4914,138544.0
2023-07-17 09:30:00,74.04,74.1,73.26,73.36,41988.0,69.3135,69.3697,68.5833,68.6769,41988.0
2023-07-17 09:40:00,73.26,73.77,73.18,73.61,7280.0,68.5833,69.0607,68.5084,68.911,7280.0
2023-07-17 09:50:00,73.72,73.89,73.71,73.85,6664.0,69.0139,69.1731,69.0046,69.1356,6664.0
2023-07-17 10:00:00,73.79,74.08,73.63,73.99,21992.0,69.0795,69.351,68.9297,69.2667,21992.0
2023-07-17 10:10:00,74.0,74.05,73.79,73.79,10900.0,69.2761,69.3229,69.0795,69.0795,10900.0
2023-07-17 10:20:00,73.72,73.83,73.71,73.82,12420.0,69.0139,69.1169,69.0046,69.1076,12420.0
2023-07-17 10:30:00,73.82,73.85,73.64,73.66,36708.0,69.1076,69.1356,68.939,68.9578,36708.0
2023-07-17 10:40:00,73.69,73.76,73.58,73.58,8816.0,68.9859,69.0514,68.8829,68.8829,8816.0
2023-07-17 10:50:00,73.61,73.66,73.6,73.61,5616.0,68.911,68.9578,68.9016,68.911,5616.0
2023-07-17 11:00:00,73.58,73.59,73.47,73.55,6966.0,68.8829,68.8922,68.7799,68.8548,6966.0
2023-07-17 11:10:00,73.54,73.75,73.54,73.75,23088.0,68.8454,69.042,68.8454,69.042,23088.0
2023-07-17 11:20:00,73.78,73.82,73.75,73.78,6538.0,69.0701,69.1076,69.042,69.0701,6538.0
2023-07-17 11:30:00,73.77,73.86,73.77,73.8,4446.0,69.0607,69.145,69.0607,69.0888,4446.0
2023-07-17 11:40:00,73.83,73.91,73.79,73.86,14514.0,69.1169,69.1918,69.0795,69.145,14514.0
2023-07-17 11:50:00,73.86,73.87,73.78,73.86,14438.0,69.145,69.1544,69.0701,69.145,14438.0
2023-07-17 12:00:00,73.84,73.87,73.78,73.86,17208.0,69.1263,69.1544,69.0701,69.145,17208.0
2023-07-17 12:10:00,73.88,73.98,73.85,73.86,13686.0,69.1637,69.2573,69.1356,69.145,13686.0
2023-07-17 12:20:00,73.87,73.98,73.85,73.96,12332.0,69.1544,69.2573,69.1356,69.2386,12332.0
2023-07-17 12:30:00,73.95,73.97,73.86,73.95,12446.0,69.2293,69.248,69.145,69.2293,12446.0
2023-07-17 12:40:00,73.94,73.94,73.87,73.92,10778.0,69.2199,69.2199,69.1544,69.2012,10778.0
2023-07-17 12:50:00,73.93,74.0,73.91,73.97,9580.0,69.2105,69.2761,69.1918,69.248,9580.0
2023-07-17 13:00:00,73.97,73.98,73.83,73.83,11362.0,69.248,69.2573,69.1169,69.1169,11362.0
2023-07-17 13:10:00,73.8,73.91,73.8,73.91,9912.0,69.0888,69.1918,69.0888,69.1918,9912.0
2023-07-17 13:20:00,73.94,73.96,73.89,73.95,11400.0,69.2199,69.2386,69.1731,69.2293,11400.0
2023-07-17 13:30:00,73.95,73.95,73.78,73.78,11962.0,69.2293,69.2293,69.0701,69.0701,11962.0
2023-07-17 13:40:00,73.78,73.87,73.74,73.83,11338.0,69.0701,69.1544,69.0327,69.1169,11338.0
2023-07-17 13:50:00,73.82,73.83,73.77,73.82,9438.0,69.1076,69.1169,69.0607,69.1076,9438.0
2023-07-17 14:00:00,73.81,73.89,73.81,73.85,17214.0,69.0982,69.1731,69.0982,69.1356,17214.0
2023-07-17 14:10:00,73.84,73.88,73.77,73.77,15634.0,69.1263,69.1637,69.0607,69.0607,15634.0
2023-07-17 14:20:00,73.74,73.86,73.73,73.83,23466.0,69.0327,69.145,69.0233,69.1169,23466.0
2023-07-17 14:30:00,73.83,73.86,73.81,73.81,10952.0,69.1169,69.145,69.0982,69.0982,10952.0
2023-07-17 14:40:00,73.78,73.82,73.75,73.76,7858.0,69.0701,69.1076,69.042,69.0514,7858.0
2023-07-17 14:50:00,73.75,73.78,73.75,73.76,19526.0,69.042,69.0701,69.042,69.0514,19526.0
2023-07-17 15:00:00,73.76,73.76,73.63,73.7,20334.0,69.0514,69.0514,68.9297,68.9952,20334.0
2023-07-17 15:10:00,73.68,73.7,73.55,73.7,28862.0,68.9765,68.9952,68.8548,68.9952,28862.0
2023-07-17 15:20:00,73.68,73.7,73.55,73.55,16518.0,68.9765,68.9952,68.8548,68.8548,16518.0
2023-07-17 15:30:00,73.54,73.56,73.46,73.49,35180.0,68.8454,68.8642,68.7705,68.7986,35180.0
2023-07-17 15:40:00,73.49,73.5,73.32,73.33,21674.0,68.7986,68.808,68.6395,68.6488,21674.0
2023-07-17 15:50:00,73.33,73.33,73.04,73.06,164780.0,68.6488,68.6488,68.3773,68.3961,164780.0
2023-07-18 09:30:00,72.95,73.41,72.88,73.38,29782.0,68.2931,68.7237,68.2276,68.6956,29782.0
2023-07-18 09:40:00,73.35,73.66,73.32,73.58,35382.0,68.6676,68.9578,68.6395,68.8829,35382.0
2023-07-18 09:50:00,73.69,73.73,73.3,73.47,8984.0,68.9859,69.0233,68.6208,68.7799,8984.0
2023-07-18 10:00:00,73.44,73.61,73.35,73.61,10138.0,68.7518,68.911,68.6676,68.911,10138.0
2023-07-18 10:10:00,73.64,73.67,73.45,73.46,14998.0,68.939,68.9671,68.7612,68.7705,14998.0
2023-07-18 10:20:00,73.45,73.55,73.39,73.45,10568.0,68.7612,68.8548,68.705,68.7612,10568.0
2023-07-18 10:30:00,73.51,73.58,73.44,73.44,6312.0,68.8173,68.8829,68.7518,68.7518,6312.0
2023-07-18 10:40:00,73.42,73.45,73.28,73.36,8180.0,68.7331,68.7612,68.602,68.6769,8180.0
2023-07-18 10:50:00,73.34,73.58,73.33,73.58,20312.0,68.6582,68.8829,68.6488,68.8829,20312.0
2023-07-18 11:00:00,73.53,73.53,73.36,73.36,5516.0,68.8361,68.8361,68.6769,68.6769,5516.0
2023-07-18 11:10:00,73.35,73.39,73.17,73.19,5836.0,68.6676,68.705,68.4991,68.5178,5836.0
2023-07-18 11:20:00,73.16,73.2,73.1,73.15,15938.0,68.4897,68.5271,68.4335,68.4803,15938.0
2023-07-18 11:30:00,73.12,73.15,72.94,72.95,15710.0,68.4522,68.4803,68.2837,68.2931,15710.0
2023-07-18 11:40:00,72.95,72.97,72.67,72.67,7162.0,68.2931,68.3118,68.031,68.031,7162.0
2023-07-18 11:50:00,72.68,72.81,72.67,72.75,6550.0,68.0403,68.162,68.031,68.1059,6550.0
2023-07-18 12:00:00,72.75,72.8,72.45,72.45,8710.0,68.1059,68.1527,67.825,67.825,8710.0
2023-07-18 12:10:00,72.45,72.45,72.16,72.24,14378.0,67.825,67.825,67.5535,67.6284,14378.0
2023-07-18 12:20:00,72.22,72.23,72.06,72.06,14614.0,67.6097,67.6191,67.4599,67.4599,14614.0
2023-07-18 12:30:00,72.05,72.14,72.05,72.1,7870.0,67.4505,67.5348,67.4505,67.4974,7870.0
2023-07-18 12:40:00,72.14,72.17,72.1,72.17,7378.0,67.5348,67.5629,67.4974,67.5629,7378.0
2023-07-18 12:50:00,72.21,72.29,72.2,72.2,8940.0,67.6003,67.6752,67.591,67.591,8940.0
2023-07-18 13:00:00,72.11,72.19,72.1,72.14,8414.0,67.5067,67.5816,67.4974,67.5348,8414.0
2023-07-18 13:10:00,72.14,72.17,72.08,72.17,8908.0,67.5348,67.5629,67.4786,67.5629,8908.0
2023-07-18 13:20:00,72.18,72.22,72.13,72.13,18048.0,67.5722,67.6097,67.5254,67.5254,18048.0
2023-07-18 13:30:00,72.1,72.16,72.01,72.13,8584.0,67.4974,67.5535,67.4131,67.5254,8584.0
2023-07-18 13:40:00,72.14,72.27,72.14,72.22,13328.0,67.5348,67.6565,67.5348,67.6097,13328.0
2023-07-18 13:50:00,72.23,72.41,72.23,72.35,6070.0,67.6191,67.7876,67.6191,67.7314,6070.0
2023-07-18 14:00:00,72.33,72.46,72.3,72.46,5806.0,67.7127,67.8344,67.6846,67.8344,5806.0
2023-07-18 14:10:00,72.46,72.47,72.32,72.32,9536.0,67.8344,67.8437,67.7033,67.7033,9536.0
2023-07-18 14:20:00,72.33,72.38,72.28,72.36,8672.0,67.7127,67.7595,67.6659,67.7408,8672.0
2023-07-18 14:30:00,72.42,72.46,72.31,72.31,8262.0,67.7969,67.8344,67.694,67.694,8262.0
2023-07-18 14:40:00,72.34,72.34,72.23,72.3,6444.0,67.722,67.722,67.6191,67.6846,6444.0
2023-07-18 14:50:00,72.3,72.32,72.19,72.22,10398.0,67.6846,67.7033,67.5816,67.6097,10398.0
2023-07-18 15:00:00,72.21,72.35,72.17,72.35,15672.0,67.6003,67.7314,67.5629,67.7314,15672.0
2023-07-18 15:10:00,72.3,72.45,72.3,72.4,17670.0,67.6846,67.825,67.6846,67.7782,17670.0
2023-07-18 15:20:00,72.43,72.49,72.38,72.48,13288.0,67.8063,67.8625,67.7595,67.8531,13288.0
2023-07-18 15:30:00,72.45,72.58,72.43,72.58,28450.0,67.825,67.9467,67.8063,67.9467,28450.0
2023-07-18 15:40:00,72.61,72.76,72.53,72.74,43970.0,67.9748,68.1152,67.8999,68.0965,43970.0
2023-07-18 15:50:00,72.77,72.78,72.53,72.56,173398.0,68.1246,68.1339,67.8999,67.928,173398.0
2023-07-19 09:30:00,72.55,73.23,72.55,73.18,51580.0,67.9186,68.5552,67.9186,68.5084,51580.0
2023-07-19 09:40:00,73.27,73.33,73.01,73.33,5916.0,68.5927,68.6488,68.3493,68.6488,5916.0
2023-07-19 09:50:00,73.42,73.43,73.19,73.28,15310.0,68.7331,68.7425,68.5178,68.602,15310.0
2023-07-19 10:00:00,73.31,73.46,73.31,73.37,19596.0,68.6301,68.7705,68.6301,68.6863,19596.0
2023-07-19 10:10:00,73.33,73.47,73.29,73.44,20398.0,68.6488,68.7799,68.6114,68.7518,20398.0
2023-07-19 10:20:00,73.48,73.49,73.28,73.33,10874.0,68.7893,68.7986,68.602,68.6488,10874.0
2023-07-19 10:30:00,73.35,73.35,73.1,73.13,10896.0,68.6676,68.6676,68.4335,68.4616,10896.0
2023-07-19 10:40:00,73.17,73.22,73.1,73.11,9768.0,68.4991,68.5459,68.4335,68.4429,9768.0
2023-07-19 10:50:00,73.11,73.2,73.01,73.04,7608.0,68.4429,68.5271,68.3493,68.3773,7608.0
2023-07-19 11:00:00,73.06,73.12,72.91,72.91,6846.0,68.3961,68.4522,68.2556,68.2556,6846.0
2023-07-19 11:10:00,72.88,72.9,72.7,72.7,6142.0,68.2276,68.2463,68.0591,68.0591,6142.0
2023-07-19 11:20:00,72.72,72.75,72.66,72.74,9286.0,68.0778,68.1059,68.0216,68.0965,9286.0
2023-07-19 11:30:00,72.77,72.89,72.76,72.86,11854.0,68.1246,68.2369,68.1152,68.2088,11854.0
2023-07-19 11:40:00,72.83,72.92,72.83,72.86,17598.0,68.1808,68.265,68.1808,68.2088,17598.0
2023-07-19 11:50:00,72.91,73.05,72.87,72.99,5474.0,68.2556,68.3867,68.2182,68.3305,5474.0
2023-07-19 12:00:00,72.97,73.01,72.73,72.8,11058.0,68.3118,68.3493,68.0871,68.1527,11058.0
2023-07-19 12:10:00,72.84,72.89,72.79,72.83,8988.0,68.1901,68.2369,68.1433,68.1808,8988.0
2023-07-19 12:20:00,72.83,73.03,72.79,73.03,10944.0,68.1808,68.368,68.1433,68.368,10944.0
2023-07-19 12:30:00,72.99,73.02,72.86,72.95,10114.0,68.3305,68.3586,68.2088,68.2931,10114.0
2023-07-19 12:40:00,72.97,73.08,72.95,73.06,56764.0,68.3118,68.4148,68.2931,68.3961,56764.0
2023-07-19 12:50:00,73.03,73.05,72.97,73.01,5206.0,68.368,68.3867,68.3118,68.3493,5206.0
2023-07-19 13:00:00,73.01,73.05,73.0,73.05,10086.0,68.3493,68.3867,68.3399,68.3867,10086.0
2023-07-19 13:10:00,73.07,73.18,73.07,73.18,7184.0,68.4054,68.5084,68.4054,68.5084,7184.0
2023-07-19 13:20:00,73.17,73.17,73.1,73.1,8570.0,68.4991,68.4991,68.4335,68.4335,8570.0
2023-07-19 13:30:00,73.1,73.25,73.1,73.22,16056.0,68.4335,68.5739,68.4335,68.5459,16056.0
2023-07-19 13:40:00,73.22,73.23,73.13,73.15,12494.0,68.5459,68.5552,68.4616,68.4803,12494.0
2023-07-19 13:50:00,73.16,73.22,73.14,73.19,9184.0,68.4897,68.5459,68.471,68.5178,9184.0
2023-07-19 14:00:00,73.21,73.28,73.2,73.28,17002.0,68.5365,68.602,68.5271,68.602,17002.0
2023-07-19 14:10:00,73.28,73.29,73.13,73.17,10524.0,68.602,68.6114,68.4616,68.4991,10524.0
2023-07-19 14:20:00,73.21,73.29,73.17,73.27,9986.0,68.5365,68.6114,68.4991,68.5927,9986.0
2023-07-19 14:30:00,73.26,73.28,73.21,73.28,62720.0,68.5833,68.602,68.5365,68.602,62720.0
2023-07-19 14:40:00,73.28,73.32,73.21,73.29,10616.0,68.602,68.6395,68.5365,68.6114,10616.0
2023-07-19 14:50:00,73.27,73.33,73.25,73.29,12622.0,68.5927,68.6488,68.5739,68.6114,12622.0
2023-07-19 15:00:00,73.28,73.28,73.14,73.17,4984.0,68.602,68.602,68.471,68.4991,4984.0
2023-07-19 15:10:00,73.14,73.21,73.11,73.21,78240.0,68.471,68.5365,68.4429,68.5365,78240.0
2023-07-19 15:20:00,73.19,73.36,73.19,73.35,15168.0,68.5178,68.6769,68.5178,68.6676,15168.0
2023-07-19 15:30:00,73.33,73.35,73.28,73.32,20964.0,68.6488,68.6676,68.602,68.6395,20964.0
2023-07-19 15:40:00,73.35,73.37,73.19,73.23,43954.0,68.6676,68.6863,68.5178,68.5552,43954.0
2023-07-19 15:50:00,73.28,73.4,73.23,73.27,245306.0,68.602,68.7144,68.5552,68.5927,245306.0
2023-07-20 09:30:00,73.7,73.84,73.45,73.64,34786.0,68.9952,69.1263,68.7612,68.939,34786.0
2023-07-20 09:40:00,73.64,73.76,73.46,73.74,19914.0,68.939,69.0514,68.7705,69.0327,19914.0
2023-07-20 09:50:00,73.84,73.98,73.79,73.84,23514.0,69.1263,69.2573,69.0795,69.1263,23514.0
2023-07-20 10:00:00,73.92,73.99,73.7,73.74,13146.0,69.2012,69.2667,68.9952,69.0327,13146.0
2023-07-20 10:10:00,73.77,73.84,73.67,73.84,7062.0,69.0607,69.1263,68.9671,69.1263,7062.0
2023-07-20 10:20:00,73.84,73.91,73.75,73.89,15740.0,69.1263,69.1918,69.042,69.1731,15740.0
2023-07-20 10:30:00,73.89,74.08,73.89,73.99,12684.0,69.1731,69.351,69.1731,69.2667,12684.0
2023-07-20 10:40:00,73.99,74.03,73.86,73.89,15734.0,69.2667,69.3042,69.145,69.1731,15734.0
2023-07-20 10:50:00,73.95,73.99,73.86,73.91,14736.0,69.2293,69.2667,69.145,69.1918,14736.0
2023-07-20 11:00:00,73.91,73.94,73.81,73.83,5736.0,69.1918,69.2199,69.0982,69.1169,5736.0
2023-07-20 11:10:00,73.85,73.88,73.74,73.82,8356.0,69.1356,69.1637,69.0327,69.1076,8356.0
2023-07-20 11:20:00,73.9,73.91,73.83,73.88,5902.0,69.1824,69.1918,69.1169,69.1637,5902.0
2023-07-20 11:30:00,73.86,73.86,73.74,73.86,11996.0,69.145,69.145,69.0327,69.145,11996.0
2023-07-20 11:40:00,73.86,73.96,73.8,73.96,15432.0,69.145,69.2386,69.0888,69.2386,15432.0
2023-07-20 11:50:00,73.96,74.11,73.96,74.04,18510.0,69.2386,69.379,69.2386,69.3135,18510.0
2023-07-20 12:00:00,74.04,74.16,74.03,74.1,35364.0,69.3135,69.4259,69.3042,69.3697,35364.0
2023-07-20 12:10:00,74.1,74.27,74.1,74.25,29040.0,69.3697,69.5288,69.3697,69.5101,29040.0
2023-07-20 12:20:00,74.22,74.34,74.17,74.34,14030.0,69.482,69.5944,69.4352,69.5944,14030.0
2023-07-20 12:30:00,74.36,74.36,74.3,74.3,24938.0,69.6131,69.6131,69.5569,69.5569,24938.0
2023-07-20 12:40:00,74.3,74.35,74.22,74.26,11806.0,69.5569,69.6037,69.482,69.5195,11806.0
2023-07-20 12:50:00,74.24,74.31,74.23,74.25,9014.0,69.5007,69.5663,69.4914,69.5101,9014.0
2023-07-20 13:00:00,74.3,74.32,74.26,74.29,6706.0,69.5569,69.5756,69.5195,69.5476,6706.0
2023-07-20 13:10:00,74.32,74.38,74.3,74.3,7532.0,69.5756,69.6318,69.5569,69.5569,7532.0
2023-07-20 13:20:00,74.32,74.41,74.28,74.36,18366.0,69.5756,69.6599,69.5382,69.6131,18366.0
2023-07-20 13:30:00,74.36,74.44,74.33,74.36,29018.0,69.6131,69.688,69.585,69.6131,29018.0
2023-07-20 13:40:00,74.39,74.45,74.38,74.39,10370.0,69.6412,69.6973,69.6318,69.6412,10370.0
2023-07-20 13:50:00,74.41,74.54,74.4,74.47,8254.0,69.6599,69.7816,69.6505,69.7161,8254.0
2023-07-20 14:00:00,74.47,74.57,74.47,74.54,12262.0,69.7161,69.8097,69.7161,69.7816,12262.0
2023-07-20 14:10:00,74.52,74.55,74.47,74.53,4658.0,69.7629,69.791,69.7161,69.7722,4658.0
2023-07-20 14:20:00,74.56,74.6,74.49,74.5,5500.0,69.8003,69.8378,69.7348,69.7441,5500.0
2023-07-20 14:30:00,74.52,74.65,74.5,74.64,13880.0,69.7629,69.8846,69.7441,69.8752,13880.0
2023-07-20 14:40:00,74.61,74.79,74.61,74.78,10510.0,69.8471,70.0156,69.8471,70.0063,10510.0
2023-07-20 14:50:00,74.79,74.81,74.73,74.8,12012.0,70.0156,70.0344,69.9595,70.025,12012.0
2023-07-20 15:00:00,74.82,74.98,74.81,74.97,29470.0,70.0437,70.1935,70.0344,70.1841,29470.0
2023-07-20 15:10:00,74.97,75.0,74.88,74.92,28526.0,70.1841,70.2122,70.0999,70.1373,28526.0
2023-07-20 15:20:00,74.91,74.92,74.7,74.73,17666.0,70.128,70.1373,69.9314,69.9595,17666.0
2023-07-20 15:30:00,74.73,74.77,74.51,74.55,20724.0,69.9595,69.9969,69.7535,69.791,20724.0
2023-07-20 15:40:00,74.56,74.68,74.56,74.66,33306.0,69.8003,69.9127,69.8003,69.8939,33306.0
2023-07-20 15:50:00,74.66,74.84,74.64,74.83,112038.0,69.8939,70.0624,69.8752,70.0531,112038.0
2023-07-21 09:30:00,75.0,75.25,74.84,75.25,85856.0,70.2122,70.4463,70.0624,70.4463,85856.0
2023-07-21 09:40:00,75.19,75.26,74.89,75.19,27486.0,70.3901,70.4556,70.1093,70.3901,27486.0
2023-07-21 09:50:00,75.15,75.25,74.92,75.25,14372.0,70.3527,70.4463,70.1373,70.4463,14372.0
2023-07-21 10:00:00,75.22,75.42,75.16,75.4,22790.0,70.4182,70.6054,70.362,70.5867,22790.0
2023-07-21 10:10:00,75.36,75.52,75.28,75.52,20062.0,70.5492,70.699,70.4744,70.699,20062.0
2023-07-21 10:20:00,75.5,75.52,75.4,75.52,12184.0,70.6803,70.699,70.5867,70.699,12184.0
2023-07-21 10:30:00,75.51,75.56,75.34,75.4,11110.0,70.6897,70.7365,70.5305,70.5867,11110.0
2023-07-21 10:40:00,75.44,75.45,75.33,75.42,13972.0,70.6241,70.6335,70.5212,70.6054,13972.0
2023-07-21 10:50:00,75.47,75.66,75.47,75.64,9708.0,70.6522,70.8301,70.6522,70.8114,9708.0
2023-07-21 11:00:00,75.62,75.69,75.58,75.58,10590.0,70.7926,70.8582,70.7552,70.7552,10590.0
2023-07-21 11:10:00,75.62,75.77,75.59,75.77,11654.0,70.7926,70.9331,70.7646,70.9331,11654.0
2023-07-21 11:20:00,75.73,75.73,75.44,75.47,7356.0,70.8956,70.8956,70.6241,70.6522,7356.0
2023-07-21 11:30:00,75.49,75.54,75.46,75.53,14290.0,70.6709,70.7178,70.6429,70.7084,14290.0
2023-07-21 11:40:00,75.56,75.82,75.56,75.82,18150.0,70.7365,70.9799,70.7365,70.9799,18150.0
2023-07-21 11:50:00,75.84,75.91,75.8,75.86,27040.0,70.9986,71.0641,70.9612,71.0173,27040.0
2023-07-21 12:00:00,75.85,75.86,75.74,75.83,25082.0,71.008,71.0173,70.905,70.9892,25082.0
2023-07-21 12:10:00,75.8,75.87,75.78,75.79,16786.0,70.9612,71.0267,70.9424,70.9518,16786.0
2023-07-21 12:20:00,75.8,75.94,75.8,75.92,20666.0,70.9612,71.0922,70.9612,71.0735,20666.0
2023-07-21 12:30:00,75.92,75.95,75.85,75.92,20996.0,71.0735,71.1016,71.008,71.0735,20996.0
2023-07-21 12:40:00,75.93,75.93,75.79,75.84,31262.0,71.0829,71.0829,70.9518,70.9986,31262.0
2023-07-21 12:50:00,75.85,75.85,75.76,75.78,12986.0,71.008,71.008,70.9237,70.9424,12986.0
2023-07-21 13:00:00,75.79,75.8,75.7,75.74,10768.0,70.9518,70.9612,70.8675,70.905,10768.0
2023-07-21 13:10:00,75.75,75.86,75.73,75.86,8138.0,70.9144,71.0173,70.8956,71.0173,8138.0
2023-07-21 13:20:00,75.86,75.86,75.79,75.82,8910.0,71.0173,71.0173,70.9518,70.9799,8910.0
2023-07-21 13:30:00,75.79,75.79,75.69,75.69,6300.0,70.9518,70.9518,70.8582,70.8582,6300.0
2023-07-21 13:40:00,75.66,75.75,75.64,75.67,8788.0,70.8301,70.9144,70.8114,70.8395,8788.0
2023-07-21 13:50:00,75.66,75.67,75.5,75.55,9218.0,70.8301,70.8395,70.6803,70.7271,9218.0
2023-07-21 14:00:00,75.58,75.59,75.5,75.5,12406.0,70.7552,70.7646,70.6803,70.6803,12406.0
2023-07-21 14:10:00,75.51,75.63,75.49,75.62,8134.0,70.6897,70.802,70.6709,70.7926,8134.0
2023-07-21 14:20:00,75.61,75.67,75.53,75.67,11442.0,70.7833,70.8395,70.7084,70.8395,11442.0
2023-07-21 14:30:00,75.7,75.72,75.54,75.56,11800.0,70.8675,70.8863,70.7178,70.7365,11800.0
2023-07-21 14:40:00,75.55,75.57,75.53,75.55,8588.0,70.7271,70.7458,70.7084,70.7271,8588.0
2023-07-21 14:50:00,75.57,75.73,75.57,75.73,15022.0,70.7458,70.8956,70.7458,70.8956,15022.0
2023-07-21 15:00:00,75.73,75.77,75.7,75.74,16310.0,70.8956,70.9331,70.8675,70.905,16310.0
2023-07-21 15:10:00,75.74,75.83,75.74,75.8,18342.0,70.905,70.9892,70.905,70.9612,18342.0
2023-07-21 15:20:00,75.82,75.82,75.72,75.82,46480.0,70.9799,70.9799,70.8863,70.9799,46480.0
2023-07-21 15:30:00,75.82,75.86,75.77,75.79,27850.0,70.9799,71.0173,70.9331,70.9518,27850.0
2023-07-21 15:40:00,75.8,75.81,75.58,75.69,34352.0,70.9612,70.9705,70.7552,70.8582,34352.0
2023-07-21 15:50:00,75.67,75.76,75.51,75.54,165236.0,70.8395,70.9237,70.6897,70.7178,165236.0
2023-07-24 09:30:00,75.6,75.66,75.52,75.66,19372.0,70.7739,70.8301,70.699,70.8301,19372.0
2023-07-24 09:40:00,75.57,75.84,75.53,75.73,4216.0,70.7458,70.9986,70.7084,70.8956,4216.0
2023-07-24 09:50:00,75.79,75.88,75.58,75.58,15278.0,70.9518,71.0361,70.7552,70.7552,15278.0
2023-07-24 10:00:00,75.61,75.73,75.47,75.57,14528.0,70.7833,70.8956,70.6522,70.7458,14528.0
2023-07-24 10:10:00,75.6,75.61,75.24,75.24,7942.0,70.7739,70.7833,70.4369,70.4369,7942.0
2023-07-24 10:20:00,75.17,75.23,75.09,75.11,10610.0,70.3714,70.4275,70.2965,70.3152,10610.0
2023-07-24 10:30:00,75.17,75.41,75.17,75.41,8510.0,70.3714,70.5961,70.3714,70.5961,8510.0
2023-07-24 10:40:00,75.47,75.5,75.35,75.5,6284.0,70.6522,70.6803,70.5399,70.6803,6284.0
2023-07-24 10:50:00,75.52,75.52,75.31,75.45,8756.0,70.699,70.699,70.5024,70.6335,8756.0
2023-07-24 11:00:00,75.38,75.39,75.3,75.33,4516.0,70.568,70.5773,70.4931,70.5212,4516.0
2023-07-24 11:10:00,75.45,75.46,75.35,75.41,5518.0,70.6335,70.6429,70.5399,70.5961,5518.0
2023-07-24 11:20:00,75.41,75.61,75.41,75.57,5694.0,70.5961,70.7833,70.5961,70.7458,5694.0
2023-07-24 11:30:00,75.63,75.82,75.62,75.75,8000.0,70.802,70.9799,70.7926,70.9144,8000.0
2023-07-24 11:40:00,75.79,75.87,75.71,75.74,4384.0,70.9518,71.0267,70.8769,70.905,4384.0
2023-07-24 11:50:00,75.75,75.77,75.71,75.71,5446.0,70.9144,70.9331,70.8769,70.8769,5446.0
2023-07-24 12:00:00,75.76,75.77,75.68,75.68,7600.0,70.9237,70.9331,70.8488,70.8488,7600.0
2023-07-24 12:10:00,75.69,75.69,75.54,75.61,4782.0,70.8582,70.8582,70.7178,70.7833,4782.0
2023-07-24 12:20:00,75.61,75.67,75.6,75.64,3138.0,70.7833,70.8395,70.7739,70.8114,3138.0
2023-07-24 12:30:00,75.61,75.62,75.57,75.62,7872.0,70.7833,70.7926,70.7458,70.7926,7872.0
2023-07-24 12:40:00,75.57,75.57,75.52,75.54,5578.0,70.7458,70.7458,70.699,70.7178,5578.0
2023-07-24 12:50:00,75.53,75.64,75.53,75.57,9172.0,70.7084,70.8114,70.7084,70.7458,9172.0
2023-07-24 13:00:00,75.58,75.58,75.51,75.55,12204.0,70.7552,70.7552,70.6897,70.7271,12204.0
2023-07-24 13:10:00,75.55,75.55,75.52,75.52,4000.0,70.7271,70.7271,70.699,70.699,4000.0
2023-07-24 13:20:00,75.51,75.57,75.49,75.57,6362.0,70.6897,70.7458,70.6709,70.7458,6362.0
2023-07-24 13:30:00,75.61,75.61,75.46,75.46,4788.0,70.7833,70.7833,70.6429,70.6429,4788.0
2023-07-24 13:40:00,75.5,75.58,75.49,75.58,15912.0,70.6803,70.7552,70.6709,70.7552,15912.0
2023-07-24 13:50:00,75.58,75.77,75.58,75.77,15544.0,70.7552,70.9331,70.7552,70.9331,15544.0
2023-07-24 14:00:00,75.8,75.92,75.78,75.92,15976.0,70.9612,71.0735,70.9424,71.0735,15976.0
2023-07-24 14:10:00,75.92,75.98,75.89,75.91,29004.0,71.0735,71.1297,71.0454,71.0641,29004.0
2023-07-24 14:20:00,75.9,75.91,75.83,75.87,25682.0,71.0548,71.0641,70.9892,71.0267,25682.0
2023-07-24 14:30:00,75.86,75.87,75.8,75.86,11704.0,71.0173,71.0267,70.9612,71.0173,11704.0
2023-07-24 14:40:00,75.85,75.85,75.8,75.82,13416.0,71.008,71.008,70.9612,70.9799,13416.0
2023-07-24 14:50:00,75.82,75.86,75.8,75.85,8992.0,70.9799,71.0173,70.9612,71.008,8992.0
2023-07-24 15:00:00,75.85,75.94,75.8,75.83,24304.0,71.008,71.0922,70.9612,70.9892,24304.0
2023-07-24 15:10:00,75.83,75.87,75.79,75.82,10920.0,70.9892,71.0267,70.9518,70.9799,10920.0
2023-07-24 15:20:00,75.81,75.82,75.71,75.71,21070.0,70.9705,70.9799,70.8769,70.8769,21070.0
2023-07-24 15:30:00,75.69,75.74,75.56,75.58,14132.0,70.8582,70.905,70.7365,70.7552,14132.0
2023-07-24 15:40:00,75.56,75.73,75.53,75.7,42518.0,70.7365,70.8956,70.7084,70.8675,42518.0
2023-07-24 15:50:00,75.67,75.71,75.6,75.64,128602.0,70.8395,70.8769,70.7739,70.8114,128602.0
2023-07-25 09:30:00,75.59,75.77,75.44,75.64,22326.0,70.7646,70.9331,70.6241,70.8114,22326.0
2023-07-25 09:40:00,75.61,75.61,75.44,75.52,4524.0,70.7833,70.7833,70.6241,70.699,4524.0
2023-07-25 09:50:00,75.57,75.58,75.36,75.38,13066.0,70.7458,70.7552,70.5492,70.568,13066.0
2023-07-25 10:00:00,75.44,75.44,75.22,75.33,5560.0,70.6241,70.6241,70.4182,70.5212,5560.0
2023-07-25 10:10:00,75.36,75.39,75.3,75.34,15132.0,70.5492,70.5773,70.4931,70.5305,15132.0
2023-07-25 10:20:00,75.36,75.45,75.3,75.42,21326.0,70.5492,70.6335,70.4931,70.6054,21326.0
2023-07-25 10:30:00,75.46,75.57,75.46,75.52,10094.0,70.6429,70.7458,70.6429,70.699,10094.0
2023-07-25 10:40:00,75.52,75.66,75.51,75.63,3842.0,70.699,70.8301,70.6897,70.802,3842.0
2023-07-25 10:50:00,75.67,75.77,75.62,75.64,6370.0,70.8395,70.9331,70.7926,70.8114,6370.0
2023-07-25 11:00:00,75.64,75.76,75.58,75.71,3836.0,70.8114,70.9237,70.7552,70.8769,3836.0
2023-07-25 11:10:00,75.69,75.72,75.64,75.64,5390.0,70.8582,70.8863,70.8114,70.8114,5390.0
2023-07-25 11:20:00,75.65,75.8,75.65,75.78,3480.0,70.8207,70.9612,70.8207,70.9424,3480.0
2023-07-25 11:30:00,75.78,75.81,75.7,75.73,12296.0,70.9424,70.9705,70.8675,70.8956,12296.0
2023-07-25 11:40:00,75.71,75.79,75.69,75.74,23998.0,70.8769,70.9518,70.8582,70.905,23998.0
2023-07-25 11:50:00,75.75,75.81,75.73,75.8,25612.0,70.9144,70.9705,70.8956,70.9612,25612.0
2023-07-25 12:00:00,75.81,75.85,75.74,75.85,12796.0,70.9705,71.008,70.905,71.008,12796.0
2023-07-25 12:10:00,75.86,75.91,75.77,75.78,13560.0,71.0173,71.0641,70.9331,70.9424,13560.0
2023-07-25 12:20:00,75.79,75.88,75.74,75.75,6314.0,70.9518,71.0361,70.905,70.9144,6314.0
2023-07-25 12:30:00,75.73,75.76,75.69,75.75,11796.0,70.8956,70.9237,70.8582,70.9144,11796.0
2023-07-25 12:40:00,75.75,75.75,75.7,75.72,10740.0,70.9144,70.9144,70.8675,70.8863,10740.0
2023-07-25 12:50:00,75.72,75.73,75.67,75.71,24782.0,70.8863,70.8956,70.8395,70.8769,24782.0
2023-07-25 13:00:00,75.73,75.77,75.71,75.74,14684.0,70.8956,70.9331,70.8769,70.905,14684.0
2023-07-25 13:10:00,75.75,75.78,75.73,75.73,11814.0,70.9144,70.9424,70.8956,70.8956,11814.0
2023-07-25 13:20:00,75.73,75.73,75.69,75.7,6866.0,70.8956,70.8956,70.8582,70.8675,6866.0
2023-07-25 13:30:00,75.7,75.71,75.62,75.67,54898.0,70.8675,70.8769,70.7926,70.8395,54898.0
2023-07-25 13:40:00,75.67,75.8,75.67,75.79,4912.0,70.8395,70.9612,70.8395,70.9518,4912.0
2023-07-25 13:50:00,75.8,75.82,75.76,75.77,5332.0,70.9612,70.9799,70.9237,70.9331,5332.0
2023-07-25 14:00:00,75.76,75.79,75.72,75.75,5456.0,70.9237,70.9518,70.8863,70.9144,5456.0
2023-07-25 14:10:00,75.77,75.85,75.75,75.83,8962.0,70.9331,71.008,70.9144,70.9892,8962.0
2023-07-25 14:20:00,75.86,75.89,75.82,75.89,9702.0,71.0173,71.0454,70.9799,71.0454,9702.0
2023-07-25 14:30:00,75.89,75.95,75.89,75.92,7296.0,71.0454,71.1016,71.0454,71.0735,7296.0
2023-07-25 14:40:00,75.94,75.94,75.86,75.86,10506.0,71.0922,71.0922,71.0173,71.0173,10506.0
2023-07-25 14:50:00,75.85,75.88,75.81,75.84,13800.0,71.008,71.0361,70.9705,70.9986,13800.0
2023-07-25 15:00:00,75.84,75.84,75.78,75.81,7466.0,70.9986,70.9986,70.9424,70.9705,7466.0
2023-07-25 15:10:00,75.81,75.84,75.78,75.81,13472.0,70.9705,70.9986,70.9424,70.9705,13472.0
2023-07-25 15:20:00,75.79,75.81,75.74,75.77,11646.0,70.9518,70.9705,70.905,70.9331,11646.0
2023-07-25 15:30:00,75.77,75.79,75.71,75.77,17350.0,70.9331,70.9518,70.8769,70.9331,17350.0
2023-07-25 15:40:00,75.77,75.78,75.73,75.76,15382.0,70.9331,70.9424,70.8956,70.9237,15382.0
2023-07-25 15:50:00,75.75,75.83,75.67,75.72,82572.0,70.9144,70.9892,70.8395,70.8863,82572.0
2023-07-26 09:30:00,75.66,76.2,75.5,76.03,22226.0,70.8301,71.3356,70.6803,71.1765,22226.0
2023-07-26 09:40:00,75.85,76.11,75.78,75.8,9272.0,71.008,71.2514,70.9424,70.9612,9272.0
2023-07-26 09:50:00,75.8,75.81,75.63,75.66,30092.0,70.9612,70.9705,70.802,70.8301,30092.0
2023-07-26 10:00:00,75.66,75.7,75.56,75.59,9720.0,70.8301,70.8675,70.7365,70.7646,9720.0
2023-07-26 10:10:00,75.59,75.67,75.58,75.64,6944.0,70.7646,70.8395,70.7552,70.8114,6944.0
2023-07-26 10:20:00,75.64,75.73,75.63,75.73,5538.0,70.8114,70.8956,70.802,70.8956,5538.0
2023-07-26 10:30:00,75.77,75.91,75.72,75.9,10984.0,70.9331,71.0641,70.8863,71.0548,10984.0
2023-07-26 10:40:00,75.89,76.21,75.89,76.18,4346.0,71.0454,71.345,71.0454,71.3169,4346.0
2023-07-26 10:50:00,76.25,76.47,76.25,76.33,12080.0,71.3824,71.5884,71.3824,71.4573,12080.0
2023-07-26 11:00:00,76.36,76.5,76.17,76.26,3952.0,71.4854,71.6165,71.3075,71.3918,3952.0
2023-07-26 11:10:00,76.27,76.3,76.12,76.13,4502.0,71.4012,71.4292,71.2607,71.2701,4502.0
2023-07-26 11:20:00,76.13,76.17,76.12,76.12,16758.0,71.2701,71.3075,71.2607,71.2607,16758.0
2023-07-26 11:30:00,76.08,76.08,75.96,76.0,5806.0,71.2233,71.2233,71.1109,71.1484,5806.0
2023-07-26 11:40:00,75.99,75.99,75.82,75.86,11342.0,71.139,71.139,70.9799,71.0173,11342.0
2023-07-26 11:50:00,75.88,75.92,75.81,75.92,5730.0,71.0361,71.0735,70.9705,71.0735,5730.0
2023-07-26 12:00:00,75.95,76.1,75.95,76.07,6262.0,71.1016,71.242,71.1016,71.2139,6262.0
2023-07-26 12:10:00,76.05,76.09,76.0,76.08,8300.0,71.1952,71.2326,71.1484,71.2233,8300.0
2023-07-26 12:20:00,76.07,76.12,76.03,76.06,8202.0,71.2139,71.2607,71.1765,71.2046,8202.0
2023-07-26 12:30:00,76.02,76.02,75.94,75.97,2072.0,71.1671,71.1671,71.0922,71.1203,2072.0
2023-07-26 12:40:00,75.92,75.92,75.87,75.92,3034.0,71.0735,71.0735,71.0267,71.0735,3034.0
2023-07-26 12:50:00,75.89,75.92,75.86,75.86,5040.0,71.0454,71.0735,71.0173,71.0173,5040.0
2023-07-26 13:00:00,75.86,75.9,75.79,75.86,7220.0,71.0173,71.0548,70.9518,71.0173,7220.0
2023-07-26 13:10:00,75.86,75.92,75.85,75.9,4352.0,71.0173,71.0735,71.008,71.0548,4352.0
2023-07-26 13:20:00,75.92,75.92,75.83,75.9,5018.0,71.0735,71.0735,70.9892,71.0548,5018.0
2023-07-26 13:30:00,75.86,75.89,75.81,75.89,5770.0,71.0173,71.0454,70.9705,71.0454,5770.0
2023-07-26 13:40:00,75.89,75.96,75.88,75.91,4340.0,71.0454,71.1109,71.0361,71.0641,4340.0
2023-07-26 13:50:00,75.89,75.91,75.83,75.83,5436.0,71.0454,71.0641,70.9892,70.9892,5436.0
2023-07-26 14:00:00,75.78,75.85,75.66,75.67,3808.0,70.9424,71.008,70.8301,70.8395,3808.0
2023-07-26 14:10:00,75.62,75.62,75.53,75.53,8818.0,70.7926,70.7926,70.7084,70.7084,8818.0
2023-07-26 14:20:00,75.56,75.74,75.56,75.69,8132.0,70.7365,70.905,70.7365,70.8582,8132.0
2023-07-26 14:30:00,75.73,75.95,75.72,75.83,22434.0,70.8956,71.1016,70.8863,70.9892,22434.0
2023-07-26 14:40:00,75.88,75.98,75.85,75.98,10314.0,71.0361,71.1297,71.008,71.1297,10314.0
2023-07-26 14:50:00,76.0,76.05,75.96,76.02,10730.0,71.1484,71.1952,71.1109,71.1671,10730.0
2023-07-26 15:00:00,76.04,76.04,75.81,75.82,12272.0,71.1858,71.1858,70.9705,70.9799,12272.0
2023-07-26 15:10:00,75.83,75.91,75.7,75.75,16250.0,70.9892,71.0641,70.8675,70.9144,16250.0
2023-07-26 15:20:00,75.76,75.92,75.76,75.88,39014.0,70.9237,71.0735,70.9237,71.0361,39014.0
2023-07-26 15:30:00,75.88,75.9,75.75,75.8,131140.0,71.0361,71.0548,70.9144,70.9612,131140.0
2023-07-26 15:40:00,75.81,75.86,75.75,75.81,13416.0,70.9705,71.0173,70.9144,70.9705,13416.0
2023-07-26 15:50:00,75.82,76.01,75.82,76.0,60806.0,70.9799,71.1578,70.9799,71.1484,60806.0
2023-07-27 09:30:00,75.75,75.95,75.74,75.82,21328.0,70.9144,71.1016,70.905,70.9799,21328.0
2023-07-27 09:40:00,75.85,75.89,75.41,75.58,15026.0,71.008,71.0454,70.5961,70.7552,15026.0
2023-07-27 09:50:00,75.65,75.81,75.47,75.75,18354.0,70.8207,70.9705,70.6522,70.9144,18354.0
2023-07-27 10:00:00,75.78,75.92,75.67,75.86,13290.0,70.9424,71.0735,70.8395,71.0173,13290.0
2023-07-27 10:10:00,75.81,75.91,75.7,75.78,23278.0,70.9705,71.0641,70.8675,70.9424,23278.0
2023-07-27 10:20:00,75.83,75.83,75.67,75.78,17392.0,70.9892,70.9892,70.8395,70.9424,17392.0
2023-07-27 10:30:00,75.8,75.89,75.63,75.63,17632.0,70.9612,71.0454,70.802,70.802,17632.0
2023-07-27 10:40:00,75.61,75.64,75.43,75.63,23774.0,70.7833,70.8114,70.6148,70.802,23774.0
2023-07-27 10:50:00,75.58,75.64,75.5,75.61,13952.0,70.7552,70.8114,70.6803,70.7833,13952.0
2023-07-27 11:00:00,75.53,75.56,75.25,75.31,18864.0,70.7084,70.7365,70.4463,70.5024,18864.0
2023-07-27 11:10:00,75.32,75.32,75.16,75.25,12146.0,70.5118,70.5118,70.362,70.4463,12146.0
2023-07-27 11:20:00,75.23,75.25,75.0,75.05,17424.0,70.4275,70.4463,70.2122,70.259,17424.0
2023-07-27 11:30:00,75.08,75.32,75.05,75.28,15366.0,70.2871,70.5118,70.259,70.4744,15366.0
2023-07-27 11:40:00,75.28,75.31,75.21,75.3,17508.0,70.4744,70.5024,70.4088,70.4931,17508.0
2023-07-27 11:50:00,75.28,75.34,75.2,75.25,44386.0,70.4744,70.5305,70.3995,70.4463,44386.0
2023-07-27 12:00:00,75.29,75.36,75.17,75.33,10358.0,70.4837,70.5492,70.3714,70.5212,10358.0
2023-07-27 12:10:00,75.3,75.31,75.25,75.27,6662.0,70.4931,70.5024,70.4463,70.465,6662.0
2023-07-27 12:20:00,75.28,75.3,75.04,75.13,15198.0,70.4744,70.4931,70.2497,70.3339,15198.0
2023-07-27 12:30:00,75.13,75.21,75.11,75.18,6382.0,70.3339,70.4088,70.3152,70.3807,6382.0
2023-07-27 12:40:00,75.21,75.21,75.11,75.19,9362.0,70.4088,70.4088,70.3152,70.3901,9362.0
2023-07-27 12:50:00,75.2,75.28,75.19,75.23,5720.0,70.3995,70.4744,70.3901,70.4275,5720.0
2023-07-27 13:00:00,75.22,75.24,75.13,75.17,7006.0,70.4182,70.4369,70.3339,70.3714,7006.0
2023-07-27 13:10:00,75.2,75.2,74.83,74.9,9398.0,70.3995,70.3995,70.0531,70.1186,9398.0
2023-07-27 13:20:00,74.85,74.88,74.77,74.8,18814.0,70.0718,70.0999,69.9969,70.025,18814.0
2023-07-27 13:30:00,74.81,74.83,74.65,74.67,12510.0,70.0344,70.0531,69.8846,69.9033,12510.0
2023-07-27 13:40:00,74.66,74.69,74.61,74.61,4324.0,69.8939,69.922,69.8471,69.8471,4324.0
2023-07-27 13:50:00,74.59,74.66,74.55,74.66,12916.0,69.8284,69.8939,69.791,69.8939,12916.0
2023-07-27 14:00:00,74.68,74.68,74.5,74.57,14488.0,69.9127,69.9127,69.7441,69.8097,14488.0
2023-07-27 14:10:00,74.56,74.56,74.44,74.44,10250.0,69.8003,69.8003,69.688,69.688,10250.0
2023-07-27 14:20:00,74.44,74.5,74.39,74.42,9100.0,69.688,69.7441,69.6412,69.6693,9100.0
2023-07-27 14:30:00,74.45,74.45,74.31,74.38,8246.0,69.6973,69.6973,69.5663,69.6318,8246.0
2023-07-27 14:40:00,74.4,74.44,74.33,74.41,14258.0,69.6505,69.688,69.585,69.6599,14258.0
2023-07-27 14:50:00,74.39,74.39,74.33,74.33,12132.0,69.6412,69.6412,69.585,69.585,12132.0
2023-07-27 15:00:00,74.37,74.37,74.29,74.35,14676.0,69.6224,69.6224,69.5476,69.6037,14676.0
2023-07-27 15:10:00,74.33,74.56,74.33,74.51,35984.0,69.585,69.8003,69.585,69.7535,35984.0
2023-07-27 15:20:00,74.51,74.56,74.42,74.54,35280.0,69.7535,69.8003,69.6693,69.7816,35280.0
2023-07-27 15:30:00,74.53,74.6,74.48,74.53,64396.0,69.7722,69.8378,69.7254,69.7722,64396.0
2023-07-27 15:40:00,74.55,74.63,74.42,74.42,49354.0,69.791,69.8658,69.6693,69.6693,49354.0
2023-07-27 15:50:00,74.42,74.72,74.39,74.66,232242.0,69.6693,69.9501,69.6412,69.8939,232242.0
2023-07-28 09:30:00,75.16,75.32,75.02,75.11,26360.0,70.362,70.5118,70.231,70.3152,26360.0
2023-07-28 09:40:00,75.11,75.11,74.64,74.76,10312.0,70.3152,70.3152,69.8752,69.9875,10312.0
2023-07-28 09:50:00,74.9,74.94,74.71,74.94,7688.0,70.1186,70.1561,69.9407,70.1561,7688.0
2023-07-28 10:00:00,74.86,75.04,74.83,74.86,9414.0,70.0812,70.2497,70.0531,70.0812,9414.0
2023-07-28 10:10:00,74.85,74.86,74.66,74.72,34834.0,70.0718,70.0812,69.8939,69.9501,34834.0
2023-07-28 10:20:00,74.73,74.78,74.48,74.67,25176.0,69.9595,70.0063,69.7254,69.9033,25176.0
2023-07-28 10:30:00,74.58,74.66,74.41,74.52,42580.0,69.819,69.8939,69.6599,69.7629,42580.0
2023-07-28 10:40:00,74.52,74.69,74.44,74.66,7970.0,69.7629,69.922,69.688,69.8939,7970.0
2023-07-28 10:50:00,74.69,74.77,74.68,74.76,3652.0,69.922,69.9969,69.9127,69.9875,3652.0
2023-07-28 11:00:00,74.73,74.86,74.7,74.77,6106.0,69.9595,70.0812,69.9314,69.9969,6106.0
2023-07-28 11:10:00,74.72,74.8,74.67,74.67,14960.0,69.9501,70.025,69.9033,69.9033,14960.0
2023-07-28 11:20:00,74.7,74.79,74.7,74.79,7540.0,69.9314,70.0156,69.9314,70.0156,7540.0
2023-07-28 11:30:00,74.8,74.8,74.59,74.64,7178.0,70.025,70.025,69.8284,69.8752,7178.0
2023-07-28 11:40:00,74.56,74.7,74.56,74.57,3854.0,69.8003,69.9314,69.8003,69.8097,3854.0
2023-07-28 11:50:00,74.58,74.58,74.43,74.49,55836.0,69.819,69.819,69.6786,69.7348,55836.0
2023-07-28 12:00:00,74.51,74.51,74.3,74.32,6062.0,69.7535,69.7535,69.5569,69.5756,6062.0
2023-07-28 12:10:00,74.29,74.39,74.23,74.25,17424.0,69.5476,69.6412,69.4914,69.5101,17424.0
2023-07-28 12:20:00,74.25,74.33,74.24,74.33,9558.0,69.5101,69.585,69.5007,69.585,9558.0
2023-07-28 12:30:00,74.33,74.5,74.3,74.5,10402.0,69.585,69.7441,69.5569,69.7441,10402.0
2023-07-28 12:40:00,74.51,74.52,74.45,74.48,3156.0,69.7535,69.7629,69.6973,69.7254,3156.0
2023-07-28 12:50:00,74.5,74.52,74.43,74.44,5966.0,69.7441,69.7629,69.6786,69.688,5966.0
2023-07-28 13:00:00,74.45,74.45,74.36,74.36,4104.0,69.6973,69.6973,69.6131,69.6131,4104.0
2023-07-28 13:10:00,74.39,74.4,74.31,74.33,10266.0,69.6412,69.6505,69.5663,69.585,10266.0
2023-07-28 13:20:00,74.32,74.32,74.17,74.26,14776.0,69.5756,69.5756,69.4352,69.5195,14776.0
2023-07-28 13:30:00,74.28,74.32,74.14,74.14,30958.0,69.5382,69.5756,69.4071,69.4071,30958.0
2023-07-28 13:40:00,74.2,74.23,74.14,74.17,5694.0,69.4633,69.4914,69.4071,69.4352,5694.0
2023-07-28 13:50:00,74.19,74.28,74.14,74.25,7020.0,69.4539,69.5382,69.4071,69.5101,7020.0
2023-07-28 14:00:00,74.26,74.35,74.26,74.35,12782.0,69.5195,69.6037,69.5195,69.6037,12782.0
2023-07-28 14:10:00,74.33,74.5,74.32,74.49,8702.0,69.585,69.7441,69.5756,69.7348,8702.0
2023-07-28 14:20:00,74.5,74.53,74.5,74.51,2742.0,69.7441,69.7722,69.7441,69.7535,2742.0
2023-07-28 14:30:00,74.52,74.55,74.48,74.54,7828.0,69.7629,69.791,69.7254,69.7816,7828.0
2023-07-28 14:40:00,74.54,74.6,74.45,74.57,12308.0,69.7816,69.8378,69.6973,69.8097,12308.0
2023-07-28 14:50:00,74.6,74.67,74.56,74.65,34088.0,69.8378,69.9033,69.8003,69.8846,34088.0
2023-07-28 15:00:00,74.67,74.71,74.57,74.61,19624.0,69.9033,69.9407,69.8097,69.8471,19624.0
2023-07-28 15:10:00,74.63,74.67,74.62,74.67,12084.0,69.8658,69.9033,69.8565,69.9033,12084.0
2023-07-28 15:20:00,74.67,74.67,74.53,74.54,13766.0,69.9033,69.9033,69.7722,69.7816,13766.0
2023-07-28 15:30:00,74.57,74.57,74.49,74.51,28384.0,69.8097,69.8097,69.7348,69.7535,28384.0
2023-07-28 15:40:00,74.5,74.5,74.36,74.46,35064.0,69.7441,69.7441,69.6131,69.7067,35064.0
2023-07-28 15:50:00,74.44,74.69,74.41,74.63,192596.0,69.688,69.922,69.6599,69.8658,192596.0
2023-07-31 09:30:00,75.07,75.19,74.64,74.72,24652.0,70.2778,70.3901,69.8752,69.9501,24652.0
2023-07-31 09:40:00,74.79,74.84,74.58,74.79,28956.0,70.0156,70.0624,69.819,70.0156,28956.0
2023-07-31 09:50:00,74.86,75.13,74.8,74.8,25028.0,70.0812,70.3339,70.025,70.025,25028.0
2023-07-31 10:00:00,74.88,74.9,74.73,74.74,13392.0,70.0999,70.1186,69.9595,69.9688,13392.0
2023-07-31 10:10:00,74.76,74.76,74.59,74.7,11026.0,69.9875,69.9875,69.8284,69.9314,11026.0
2023-07-31 10:20:00,74.64,74.77,74.64,74.77,7344.0,69.8752,69.9969,69.8752,69.9969,7344.0
2023-07-31 10:30:00,74.77,74.78,74.61,74.65,14262.0,69.9969,70.0063,69.8471,69.8846,14262.0
2023-07-31 10:40:00,74.66,74.66,74.39,74.48,8114.0,69.8939,69.8939,69.6412,69.7254,8114.0
2023-07-31 10:50:00,74.5,74.63,74.48,74.63,8746.0,69.7441,69.8658,69.7254,69.8658,8746.0
2023-07-31 11:00:00,74.59,74.6,74.28,74.47,22002.0,69.8284,69.8378,69.5382,69.7161,22002.0
2023-07-31 11:10:00,74.5,74.63,74.42,74.63,31296.0,69.7441,69.8658,69.6693,69.8658,31296.0
2023-07-31 11:20:00,74.63,74.67,74.54,74.57,27158.0,69.8658,69.9033,69.7816,69.8097,27158.0
2023-07-31 11:30:00,74.57,74.6,74.46,74.46,9636.0,69.8097,69.8378,69.7067,69.7067,9636.0
2023-07-31 11:40:00,74.44,74.45,74.37,74.41,11114.0,69.688,69.6973,69.6224,69.6599,11114.0
2023-07-31 11:50:00,74.44,74.53,74.41,74.53,12150.0,69.688,69.7722,69.6599,69.7722,12150.0
2023-07-31 12:00:00,74.54,74.6,74.54,74.58,13800.0,69.7816,69.8378,69.7816,69.819,13800.0
2023-07-31 12:10:00,74.58,74.73,74.58,74.67,28858.0,69.819,69.9595,69.819,69.9033,28858.0
2023-07-31 12:20:00,74.67,74.67,74.59,74.64,32218.0,69.9033,69.9033,69.8284,69.8752,32218.0
2023-07-31 12:30:00,74.64,74.66,74.49,74.5,13412.0,69.8752,69.8939,69.7348,69.7441,13412.0
2023-07-31 12:40:00,74.51,74.51,74.36,74.37,13916.0,69.7535,69.7535,69.6131,69.6224,13916.0
2023-07-31 12:50:00,74.37,74.49,74.37,74.47,12508.0,69.6224,69.7348,69.6224,69.7161,12508.0
2023-07-31 13:00:00,74.46,74.47,74.37,74.47,6918.0,69.7067,69.7161,69.6224,69.7161,6918.0
2023-07-31 13:10:00,74.49,74.56,74.42,74.48,5120.0,69.7348,69.8003,69.6693,69.7254,5120.0
2023-07-31 13:20:00,74.48,74.48,74.41,74.42,7656.0,69.7254,69.7254,69.6599,69.6693,7656.0
2023-07-31 13:30:00,74.44,74.5,74.41,74.46,9908.0,69.688,69.7441,69.6599,69.7067,9908.0
2023-07-31 13:40:00,74.45,74.52,74.44,74.49,6118.0,69.6973,69.7629,69.688,69.7348,6118.0
2023-07-31 13:50:00,74.48,74.57,74.48,74.56,6650.0,69.7254,69.8097,69.7254,69.8003,6650.0
2023-07-31 14:00:00,74.52,74.56,74.46,74.46,9074.0,69.7629,69.8003,69.7067,69.7067,9074.0
2023-07-31 14:10:00,74.5,74.56,74.48,74.48,4648.0,69.7441,69.8003,69.7254,69.7254,4648.0
2023-07-31 14:20:00,74.48,74.48,74.42,74.46,17268.0,69.7254,69.7254,69.6693,69.7067,17268.0
2023-07-31 14:30:00,74.48,74.61,74.47,74.53,12756.0,69.7254,69.8471,69.7161,69.7722,12756.0
2023-07-31 14:40:00,74.52,74.55,74.5,74.52,13870.0,69.7629,69.791,69.7441,69.7629,13870.0
2023-07-31 14:50:00,74.51,74.55,74.42,74.45,19316.0,69.7535,69.791,69.6693,69.6973,19316.0
2023-07-31 15:00:00,74.46,74.49,74.29,74.3,11576.0,69.7067,69.7348,69.5476,69.5569,11576.0
2023-07-31 15:10:00,74.28,74.3,74.18,74.3,15106.0,69.5382,69.5569,69.4446,69.5569,15106.0
2023-07-31 15:20:00,74.3,74.32,74.23,74.3,13474.0,69.5569,69.5756,69.4914,69.5569,13474.0
2023-07-31 15:30:00,74.34,74.41,74.22,74.25,16002.0,69.5944,69.6599,69.482,69.5101,16002.0
2023-07-31 15:40:00,74.27,74.36,74.25,74.33,39378.0,69.5288,69.6131,69.5101,69.585,39378.0
2023-07-31 15:50:00,74.32,74.51,74.28,74.5,184430.0,69.5756,69.7535,69.5382,69.7441,184430.0
2023-08-01 09:30:00,74.44,74.88,74.44,74.78,30750.0,69.688,70.0999,69.688,70.0063,30750.0
2023-08-01 09:40:00,74.8,74.83,74.36,74.53,27040.0,70.025,70.0531,69.6131,69.7722,27040.0
2023-08-01 09:50:00,74.57,74.86,74.56,74.83,16166.0,69.8097,70.0812,69.8003,70.0531,16166.0
2023-08-01 10:00:00,74.85,74.94,74.56,74.74,28530.0,70.0718,70.1561,69.8003,69.9688,28530.0
2023-08-01 10:10:00,74.71,74.83,74.64,74.83,17430.0,69.9407,70.0531,69.8752,70.0531,17430.0
2023-08-01 10:20:00,74.86,74.98,74.7,74.75,30946.0,70.0812,70.1935,69.9314,69.9782,30946.0
2023-08-01 10:30:00,74.68,74.7,74.41,74.41,14436.0,69.9127,69.9314,69.6599,69.6599,14436.0
2023-08-01 10:40:00,74.47,74.56,74.39,74.42,16034.0,69.7161,69.8003,69.6412,69.6693,16034.0
2023-08-01 10:50:00,74.39,74.45,74.37,74.42,8062.0,69.6412,69.6973,69.6224,69.6693,8062.0
2023-08-01 11:00:00,74.45,74.46,74.29,74.36,12648.0,69.6973,69.7067,69.5476,69.6131,12648.0
2023-08-01 11:10:00,74.41,74.47,74.34,74.41,8188.0,69.6599,69.7161,69.5944,69.6599,8188.0
2023-08-01 11:20:00,74.38,74.38,74.22,74.3,17616.0,69.6318,69.6318,69.482,69.5569,17616.0
2023-08-01 11:30:00,74.3,74.31,74.14,74.14,8700.0,69.5569,69.5663,69.4071,69.4071,8700.0
2023-08-01 11:40:00,74.17,74.23,74.13,74.21,12036.0,69.4352,69.4914,69.3978,69.4727,12036.0
2023-08-01 11:50:00,74.2,74.23,74.11,74.2,12048.0,69.4633,69.4914,69.379,69.4633,12048.0
2023-08-01 12:00:00,74.22,74.26,74.13,74.19,12582.0,69.482,69.5195,69.3978,69.4539,12582.0
2023-08-01 12:10:00,74.14,74.21,74.14,74.2,8928.0,69.4071,69.4727,69.4071,69.4633,8928.0
2023-08-01 12:20:00,74.19,74.3,74.11,74.28,11020.0,69.4539,69.5569,69.379,69.5382,11020.0
2023-08-01 12:30:00,74.28,74.29,74.15,74.2,9426.0,69.5382,69.5476,69.4165,69.4633,9426.0
2023-08-01 12:40:00,74.2,74.32,74.2,74.29,8446.0,69.4633,69.5756,69.4633,69.5476,8446.0
2023-08-01 12:50:00,74.26,74.3,74.21,74.27,16952.0,69.5195,69.5569,69.4727,69.5288,16952.0
2023-08-01 13:00:00,74.26,74.29,74.06,74.06,37748.0,69.5195,69.5476,69.3322,69.3322,37748.0
2023-08-01 13:10:00,74.08,74.15,74.07,74.1,8664.0,69.351,69.4165,69.3416,69.3697,8664.0
2023-08-01 13:20:00,74.11,74.14,74.05,74.1,10680.0,69.379,69.4071,69.3229,69.3697,10680.0
2023-08-01 13:30:00,74.11,74.33,74.04,74.31,33432.0,69.379,69.585,69.3135,69.5663,33432.0
2023-08-01 13:40:00,74.32,74.36,74.26,74.27,10038.0,69.5756,69.6131,69.5195,69.5288,10038.0
2023-08-01 13:50:00,74.29,74.31,74.14,74.19,8256.0,69.5476,69.5663,69.4071,69.4539,8256.0
2023-08-01 14:00:00,74.2,74.23,74.16,74.16,16042.0,69.4633,69.4914,69.4259,69.4259,16042.0
2023-08-01 14:10:00,74.17,74.34,74.16,74.32,22462.0,69.4352,69.5944,69.4259,69.5756,22462.0
2023-08-01 14:20:00,74.32,74.33,74.21,74.21,12610.0,69.5756,69.585,69.4727,69.4727,12610.0
2023-08-01 14:30:00,74.24,74.32,74.22,74.31,11840.0,69.5007,69.5756,69.482,69.5663,11840.0
2023-08-01 14:40:00,74.3,74.3,74.17,74.23,12208.0,69.5569,69.5569,69.4352,69.4914,12208.0
2023-08-01 14:50:00,74.2,74.2,74.07,74.16,25606.0,69.4633,69.4633,69.3416,69.4259,25606.0
2023-08-01 15:00:00,74.11,74.11,73.98,74.07,13996.0,69.379,69.379,69.2573,69.3416,13996.0
2023-08-01 15:10:00,74.07,74.08,74.0,74.0,10248.0,69.3416,69.351,69.2761,69.2761,10248.0
2023-08-01 15:20:00,74.01,74.03,73.88,73.91,12446.0,69.2854,69.3042,69.1637,69.1918,12446.0
2023-08-01 15:30:00,73.91,73.94,73.79,73.8,22422.0,69.1918,69.2199,69.0795,69.0888,22422.0
2023-08-01 15:40:00,73.75,73.79,73.66,73.79,32152.0,69.042,69.0795,68.9578,69.0795,32152.0
2023-08-01 15:50:00,73.82,73.86,73.61,73.64,145488.0,69.1076,69.145,68.911,68.939,145488.0
2023-08-02 09:30:00,73.42,73.51,73.06,73.12,35802.0,68.7331,68.8173,68.3961,68.4522,35802.0
2023-08-02 09:40:00,73.09,73.5,72.98,73.38,29336.0,68.4242,68.808,68.3212,68.6956,29336.0
2023-08-02 09:50:00,73.32,73.64,73.32,73.45,20094.0,68.6395,68.939,68.6395,68.7612,20094.0
2023-08-02 10:00:00,73.44,73.44,73.03,73.18,20096.0,68.7518,68.7518,68.368,68.5084,20096.0
2023-08-02 10:10:00,73.26,73.38,73.22,73.27,16588.0,68.5833,68.6956,68.5459,68.5927,16588.0
2023-08-02 10:20:00,73.24,73.3,73.11,73.28,21588.0,68.5646,68.6208,68.4429,68.602,21588.0
2023-08-02 10:30:00,73.27,73.36,73.09,73.15,31768.0,68.5927,68.6769,68.4242,68.4803,31768.0
2023-08-02 10:40:00,73.12,73.36,73.1,73.29,21302.0,68.4522,68.6769,68.4335,68.6114,21302.0
2023-08-02 10:50:00,73.27,73.27,73.1,73.19,15520.0,68.5927,68.5927,68.4335,68.5178,15520.0
2023-08-02 11:00:00,73.17,73.28,73.08,73.09,14120.0,68.4991,68.602,68.4148,68.4242,14120.0
2023-08-02 11:10:00,73.11,73.16,72.95,72.96,23496.0,68.4429,68.4897,68.2931,68.3025,23496.0
2023-08-02 11:20:00,72.94,73.22,72.94,73.17,23854.0,68.2837,68.5459,68.2837,68.4991,23854.0
2023-08-02 11:30:00,73.19,73.37,73.11,73.3,17714.0,68.5178,68.6863,68.4429,68.6208,17714.0
2023-08-02 11:40:00,73.28,73.33,73.14,73.33,18270.0,68.602,68.6488,68.471,68.6488,18270.0
2023-08-02 11:50:00,73.38,73.43,73.31,73.39,7872.0,68.6956,68.7425,68.6301,68.705,7872.0
2023-08-02 12:00:00,73.41,73.56,73.41,73.54,13330.0,68.7237,68.8642,68.7237,68.8454,13330.0
2023-08-02 12:10:00,73.59,73.68,73.5,73.66,17098.0,68.8922,68.9765,68.808,68.9578,17098.0
2023-08-02 12:20:00,73.68,73.78,73.65,73.7,8594.0,68.9765,69.0701,68.9484,68.9952,8594.0
2023-08-02 12:30:00,73.67,73.82,73.67,73.81,34312.0,68.9671,69.1076,68.9671,69.0982,34312.0
2023-08-02 12:40:00,73.81,73.91,73.79,73.88,12050.0,69.0982,69.1918,69.0795,69.1637,12050.0
2023-08-02 12:50:00,73.85,73.89,73.76,73.8,11008.0,69.1356,69.1731,69.0514,69.0888,11008.0
2023-08-02 13:00:00,73.77,73.82,73.75,73.77,13038.0,69.0607,69.1076,69.042,69.0607,13038.0
2023-08-02 13:10:00,73.75,73.8,73.61,73.64,19348.0,69.042,69.0888,68.911,68.939,19348.0
2023-08-02 13:20:00,73.67,73.7,73.62,73.7,11968.0,68.9671,68.9952,68.9203,68.9952,11968.0
2023-08-02 13:30:00,73.69,73.72,73.63,73.64,14794.0,68.9859,69.0139,68.9297,68.939,14794.0
2023-08-02 13:40:00,73.64,73.69,73.59,73.62,17792.0,68.939,68.9859,68.8922,68.9203,17792.0
2023-08-02 13:50:00,73.58,73.58,73.51,73.55,7754.0,68.8829,68.8829,68.8173,68.8548,7754.0
2023-08-02 14:00:00,73.54,73.63,73.48,73.5,10870.0,68.8454,68.9297,68.7893,68.808,10870.0
2023-08-02 14:10:00,73.5,73.6,73.49,73.58,8380.0,68.808,68.9016,68.7986,68.8829,8380.0
2023-08-02 14:20:00,73.58,73.69,73.57,73.69,10122.0,68.8829,68.9859,68.8735,68.9859,10122.0
2023-08-02 14:30:00,73.67,73.74,73.65,73.69,20494.0,68.9671,69.0327,68.9484,68.9859,20494.0
2023-08-02 14:40:00,73.68,73.74,73.53,73.72,31966.0,68.9765,69.0327,68.8361,69.0139,31966.0
2023-08-02 14:50:00,73.75,73.76,73.56,73.58,10440.0,69.042,69.0514,68.8642,68.8829,10440.0
2023-08-02 15:00:00,73.6,73.66,73.58,73.61,6052.0,68.9016,68.9578,68.8829,68.911,6052.0
2023-08-02 15:10:00,73.64,73.64,73.57,73.63,10796.0,68.939,68.939,68.8735,68.9297,10796.0
2023-08-02 15:20:00,73.62,73.64,73.57,73.57,29032.0,68.9203,68.939,68.8735,68.8735,29032.0
2023-08-02 15:30:00,73.55,73.65,73.55,73.59,22570.0,68.8548,68.9484,68.8548,68.8922,22570.0
2023-08-02 15:40:00,73.6,73.71,73.58,73.64,35068.0,68.9016,69.0046,68.8829,68.939,35068.0
2023-08-02 15:50:00,73.64,73.72,73.47,73.47,146590.0,68.939,69.0139,68.7799,68.7799,146590.0
2023-08-03 09:30:00,74.22,74.22,72.52,72.64,42722.0,69.482,69.482,67.8905,68.0029,42722.0
2023-08-03 09:40:00,72.6,73.03,72.27,72.42,55038.0,67.9654,68.368,67.6565,67.7969,55038.0
2023-08-03 09:50:00,72.42,72.48,72.11,72.17,41010.0,67.7969,67.8531,67.5067,67.5629,41010.0
2023-08-03 10:00:00,72.18,72.22,71.61,71.74,68224.0,67.5722,67.6097,67.0386,67.1603,68224.0
2023-08-03 10:10:00,71.82,71.95,71.58,71.77,41376.0,67.2352,67.3569,67.0106,67.1884,41376.0
2023-08-03 10:20:00,71.78,71.88,71.67,71.74,52858.0,67.1978,67.2914,67.0948,67.1603,52858.0
2023-08-03 10:30:00,71.72,71.94,71.56,71.64,53636.0,67.1416,67.3476,66.9918,67.0667,53636.0
2023-08-03 10:40:00,71.58,72.05,71.58,71.83,25444.0,67.0106,67.4505,67.0106,67.2446,25444.0
2023-08-03 10:50:00,71.78,71.99,71.61,71.65,27960.0,67.1978,67.3944,67.0386,67.0761,27960.0
2023-08-03 11:00:00,71.61,71.8,71.56,71.77,23094.0,67.0386,67.2165,66.9918,67.1884,23094.0
2023-08-03 11:10:00,71.83,71.86,71.48,71.48,18850.0,67.2446,67.2727,66.9169,66.9169,18850.0
2023-08-03 11:20:00,71.54,71.54,71.33,71.36,19342.0,66.9731,66.9731,66.7765,66.8046,19342.0
2023-08-03 11:30:00,71.35,71.41,71.19,71.31,40174.0,66.7952,66.8514,66.6454,66.7578,40174.0
2023-08-03 11:40:00,71.36,71.56,71.29,71.48,18420.0,66.8046,66.9918,66.7391,66.9169,18420.0
2023-08-03 11:50:00,71.43,71.43,71.2,71.32,27020.0,66.8701,66.8701,66.6548,66.7671,27020.0
2023-08-03 12:00:00,71.3,71.44,71.28,71.41,64090.0,66.7484,66.8795,66.7297,66.8514,64090.0
2023-08-03 12:10:00,71.42,71.46,71.32,71.43,11348.0,66.8608,66.8982,66.7671,66.8701,11348.0
2023-08-03 12:20:00,71.52,71.53,71.29,71.33,13170.0,66.9544,66.9637,66.7391,66.7765,13170.0
2023-08-03 12:30:00,71.33,71.52,71.26,71.39,34046.0,66.7765,66.9544,66.711,66.8327,34046.0
2023-08-03 12:40:00,71.38,71.8,71.38,71.78,47442.0,66.8233,67.2165,66.8233,67.1978,47442.0
2023-08-03 12:50:00,71.83,72.0,71.83,71.98,27688.0,67.2446,67.4037,67.2446,67.385,27688.0
2023-08-03 13:00:00,71.97,72.04,71.67,71.67,11288.0,67.3757,67.4412,67.0948,67.0948,11288.0
2023-08-03 13:10:00,71.7,71.89,71.53,71.65,28446.0,67.1229,67.3008,66.9637,67.0761,28446.0
2023-08-03 13:20:00,71.7,71.76,71.54,71.57,43194.0,67.1229,67.1791,66.9731,67.0012,43194.0
2023-08-03 13:30:00,71.55,71.75,71.55,71.75,40956.0,66.9825,67.1697,66.9825,67.1697,40956.0
2023-08-03 13:40:00,71.76,71.86,71.73,71.79,18968.0,67.1791,67.2727,67.151,67.2071,18968.0
2023-08-03 13:50:00,71.74,71.82,71.68,71.74,22024.0,67.1603,67.2352,67.1042,67.1603,22024.0
2023-08-03 14:00:00,71.75,72.04,71.69,72.01,28876.0,67.1697,67.4412,67.1135,67.4131,28876.0
2023-08-03 14:10:00,72.04,72.14,71.92,71.95,29632.0,67.4412,67.5348,67.3288,67.3569,29632.0
2023-08-03 14:20:00,71.94,72.03,71.88,72.03,27854.0,67.3476,67.4318,67.2914,67.4318,27854.0
2023-08-03 14:30:00,72.03,72.09,71.83,71.89,25932.0,67.4318,67.488,67.2446,67.3008,25932.0
2023-08-03 14:40:00,71.9,71.99,71.89,71.99,23488.0,67.3101,67.3944,67.3008,67.3944,23488.0
2023-08-03 14:50:00,72.0,72.07,71.96,72.0,31324.0,67.4037,67.4693,67.3663,67.4037,31324.0
2023-08-03 15:00:00,71.99,71.99,71.86,71.87,24168.0,67.3944,67.3944,67.2727,67.282,24168.0
2023-08-03 15:10:00,71.84,71.88,71.81,71.82,42760.0,67.254,67.2914,67.2259,67.2352,42760.0
2023-08-03 15:20:00,71.82,71.83,71.78,71.8,42510.0,67.2352,67.2446,67.1978,67.2165,42510.0
2023-08-03 15:30:00,71.81,71.92,71.8,71.89,55878.0,67.2259,67.3288,67.2165,67.3008,55878.0
2023-08-03 15:40:00,71.9,71.92,71.63,71.63,87654.0,67.3101,67.3288,67.0574,67.0574,87654.0
2023-08-03 15:50:00,71.59,71.71,71.53,71.66,312684.0,67.0199,67.1323,66.9637,67.0854,312684.0
2023-08-04 09:30:00,71.66,71.96,71.46,71.74,30208.0,67.0854,67.3663,66.8982,67.1603,30208.0
2023-08-04 09:40:00,71.94,72.19,71.79,72.11,33036.0,67.3476,67.5816,67.2071,67.5067,33036.0
2023-08-04 09:50:00,72.21,72.35,72.08,72.11,39278.0,67.6003,67.7314,67.4786,67.5067,39278.0
2023-08-04 10:00:00,72.15,72.25,71.72,71.72,24388.0,67.5442,67.6378,67.1416,67.1416,24388.0
2023-08-04 10:10:00,71.72,71.81,71.56,71.65,37874.0,67.1416,67.2259,66.9918,67.0761,37874.0
2023-08-04 10:20:00,71.67,71.86,71.62,71.75,36398.0,67.0948,67.2727,67.048,67.1697,36398.0
2023-08-04 10:30:00,71.75,71.96,71.73,71.93,40728.0,67.1697,67.3663,67.151,67.3382,40728.0
2023-08-04 10:40:00,71.94,72.07,71.83,71.87,23100.0,67.3476,67.4693,67.2446,67.282,23100.0
2023-08-04 10:50:00,71.86,71.86,71.7,71.75,40266.0,67.2727,67.2727,67.1229,67.1697,40266.0
2023-08-04 11:00:00,71.75,71.85,71.64,71.69,15110.0,67.1697,67.2633,67.0667,67.1135,15110.0
2023-08-04 11:10:00,71.66,71.76,71.63,71.76,12694.0,67.0854,67.1791,67.0574,67.1791,12694.0
2023-08-04 11:20:00,71.83,71.9,71.73,71.82,47298.0,67.2446,67.3101,67.151,67.2352,47298.0
2023-08-04 11:30:00,71.83,71.92,71.75,71.91,21218.0,67.2446,67.3288,67.1697,67.3195,21218.0
2023-08-04 11:40:00,71.87,71.98,71.72,71.72,35264.0,67.282,67.385,67.1416,67.1416,35264.0
2023-08-04 11:50:00,71.7,71.72,71.5,71.54,14978.0,67.1229,67.1416,66.9357,66.9731,14978.0
2023-08-04 12:00:00,71.51,71.63,71.49,71.61,20484.0,66.945,67.0574,66.9263,67.0386,20484.0
2023-08-04 12:10:00,71.58,71.73,71.57,71.7,9378.0,67.0106,67.151,67.0012,67.1229,9378.0
2023-08-04 12:20:00,71.78,71.84,71.73,71.75,10578.0,67.1978,67.254,67.151,67.1697,10578.0
2023-08-04 12:30:00,71.74,71.75,71.64,71.69,11808.0,67.1603,67.1697,67.0667,67.1135,11808.0
2023-08-04 12:40:00,71.7,71.97,71.67,71.97,14110.0,67.1229,67.3757,67.0948,67.3757,14110.0
2023-08-04 12:50:00,71.97,72.01,71.91,71.93,28888.0,67.3757,67.4131,67.3195,67.3382,28888.0
2023-08-04 13:00:00,71.94,71.96,71.71,71.81,15420.0,67.3476,67.3663,67.1323,67.2259,15420.0
2023-08-04 13:10:00,71.81,71.89,71.76,71.81,17852.0,67.2259,67.3008,67.1791,67.2259,17852.0
2023-08-04 13:20:00,71.78,71.85,71.75,71.77,25018.0,67.1978,67.2633,67.1697,67.1884,25018.0
2023-08-04 13:30:00,71.75,71.81,71.74,71.81,17864.0,67.1697,67.2259,67.1603,67.2259,17864.0
2023-08-04 13:40:00,71.75,71.77,71.49,71.49,14308.0,67.1697,67.1884,66.9263,66.9263,14308.0
2023-08-04 13:50:00,71.52,71.52,71.33,71.46,22018.0,66.9544,66.9544,66.7765,66.8982,22018.0
2023-08-04 14:00:00,71.43,71.43,71.26,71.28,20358.0,66.8701,66.8701,66.711,66.7297,20358.0
2023-08-04 14:10:00,71.26,71.36,71.23,71.26,19354.0,66.711,66.8046,66.6829,66.711,19354.0
2023-08-04 14:20:00,71.26,71.26,71.06,71.06,13588.0,66.711,66.711,66.5237,66.5237,13588.0
2023-08-04 14:30:00,71.06,71.17,71.0,71.13,27762.0,66.5237,66.6267,66.4676,66.5893,27762.0
2023-08-04 14:40:00,71.11,71.16,71.03,71.04,26066.0,66.5706,66.6174,66.4957,66.505,26066.0
2023-08-04 14:50:00,71.07,71.11,70.91,70.98,28254.0,66.5331,66.5706,66.3833,66.4489,28254.0
2023-08-04 15:00:00,70.99,70.99,70.76,70.78,19710.0,66.4582,66.4582,66.2429,66.2616,19710.0
2023-08-04 15:10:00,70.79,70.83,70.74,70.75,31268.0,66.271,66.3084,66.2242,66.2335,31268.0
2023-08-04 15:20:00,70.76,70.77,70.68,70.74,58026.0,66.2429,66.2523,66.168,66.2242,58026.0
2023-08-04 15:30:00,70.75,71.03,70.73,71.03,55350.0,66.2335,66.4957,66.2148,66.4957,55350.0
2023-08-04 15:40:00,71.07,71.24,70.93,70.93,74438.0,66.5331,66.6923,66.402,66.402,74438.0
2023-08-04 15:50:00,70.92,70.99,70.86,70.99,169096.0,66.3927,66.4582,66.3365,66.4582,169096.0
2023-08-07 09:30:00,71.51,71.77,71.38,71.58,100196.0,66.945,67.1884,66.8233,67.0106,100196.0
2023-08-07 09:40:00,71.6,71.67,71.28,71.3,38010.0,67.0293,67.0948,66.7297,66.7484,38010.0
2023-08-07 09:50:00,71.31,71.49,71.27,71.37,37360.0,66.7578,66.9263,66.7203,66.814,37360.0
2023-08-07 10:00:00,71.39,71.52,71.21,71.28,33592.0,66.8327,66.9544,66.6642,66.7297,33592.0
2023-08-07 10:10:00,71.3,71.56,71.26,71.46,22760.0,66.7484,66.9918,66.711,66.8982,22760.0
2023-08-07 10:20:00,71.46,71.68,71.46,71.68,26750.0,66.8982,67.1042,66.8982,67.1042,26750.0
2023-08-07 10:30:00,71.71,71.74,71.52,71.57,36496.0,67.1323,67.1603,66.9544,67.0012,36496.0
2023-08-07 10:40:00,71.59,71.6,71.49,71.49,31176.0,67.0199,67.0293,66.9263,66.9263,31176.0
2023-08-07 10:50:00,71.47,71.51,71.38,71.46,24978.0,66.9076,66.945,66.8233,66.8982,24978.0
2023-08-07 11:00:00,71.46,71.81,71.46,71.79,32286.0,66.8982,67.2259,66.8982,67.2071,32286.0
2023-08-07 11:10:00,71.8,71.94,71.64,71.86,48520.0,67.2165,67.3476,67.0667,67.2727,48520.0
2023-08-07 11:20:00,71.89,72.02,71.84,71.85,33248.0,67.3008,67.4225,67.254,67.2633,33248.0
2023-08-07 11:30:00,71.86,71.93,71.84,71.89,22370.0,67.2727,67.3382,67.254,67.3008,22370.0
2023-08-07 11:40:00,71.88,71.89,71.7,71.73,19038.0,67.2914,67.3008,67.1229,67.151,19038.0
2023-08-07 11:50:00,71.72,71.85,71.66,71.68,21222.0,67.1416,67.2633,67.0854,67.1042,21222.0
2023-08-07 12:00:00,71.67,71.71,71.61,71.64,17692.0,67.0948,67.1323,67.0386,67.0667,17692.0
2023-08-07 12:10:00,71.64,71.69,71.56,71.57,12170.0,67.0667,67.1135,66.9918,67.0012,12170.0
2023-08-07 12:20:00,71.55,71.57,71.44,71.48,15118.0,66.9825,67.0012,66.8795,66.9169,15118.0
2023-08-07 12:30:00,71.47,71.5,71.33,71.33,15454.0,66.9076,66.9357,66.7765,66.7765,15454.0
2023-08-07 12:40:00,71.3,71.34,71.26,71.3,13488.0,66.7484,66.7859,66.711,66.7484,13488.0
2023-08-07 12:50:00,71.29,71.38,71.25,71.31,16972.0,66.7391,66.8233,66.7016,66.7578,16972.0
2023-08-07 13:00:00,71.33,71.33,71.28,71.33,10686.0,66.7765,66.7765,66.7297,66.7765,10686.0
2023-08-07 13:10:00,71.33,71.33,71.19,71.21,38330.0,66.7765,66.7765,66.6454,66.6642,38330.0
2023-08-07 13:20:00,71.19,71.28,71.16,71.28,41434.0,66.6454,66.7297,66.6174,66.7297,41434.0
2023-08-07 13:30:00,71.3,71.52,71.25,71.51,25952.0,66.7484,66.9544,66.7016,66.945,25952.0
2023-08-07 13:40:00,71.5,71.53,71.41,71.5,31700.0,66.9357,66.9637,66.8514,66.9357,31700.0
2023-08-07 13:50:00,71.49,71.61,71.49,71.6,27286.0,66.9263,67.0386,66.9263,67.0293,27286.0
2023-08-07 14:00:00,71.6,71.67,71.54,71.57,19476.0,67.0293,67.0948,66.9731,67.0012,19476.0
2023-08-07 14:10:00,71.54,71.6,71.42,71.46,28424.0,66.9731,67.0293,66.8608,66.8982,28424.0
2023-08-07 14:20:00,71.46,71.48,71.41,71.47,15950.0,66.8982,66.9169,66.8514,66.9076,15950.0
2023-08-07 14:30:00,71.48,71.54,71.47,71.53,15004.0,66.9169,66.9731,66.9076,66.9637,15004.0
2023-08-07 14:40:00,71.53,71.57,71.51,71.53,23688.0,66.9637,67.0012,66.945,66.9637,23688.0
2023-08-07 14:50:00,71.53,71.58,71.51,71.55,20772.0,66.9637,67.0106,66.945,66.9825,20772.0
2023-08-07 15:00:00,71.55,71.58,71.47,71.47,30192.0,66.9825,67.0106,66.9076,66.9076,30192.0
2023-08-07 15:10:00,71.47,71.52,71.42,71.44,19332.0,66.9076,66.9544,66.8608,66.8795,19332.0
2023-08-07 15:20:00,71.42,71.47,71.39,71.39,21112.0,66.8608,66.9076,66.8327,66.8327,21112.0
2023-08-07 15:30:00,71.39,71.39,71.28,71.3,50356.0,66.8327,66.8327,66.7297,66.7484,50356.0
2023-08-07 15:40:00,71.31,71.33,71.18,71.22,80210.0,66.7578,66.7765,66.6361,66.6735,80210.0
2023-08-07 15:50:00,71.25,71.32,71.16,71.21,316472.0,66.7016,66.7671,66.6174,66.6642,316472.0
2023-08-08 09:30:00,71.0,71.32,71.0,71.07,44468.0,66.4676,66.7671,66.4676,66.5331,44468.0
2023-08-08 09:40:00,71.08,71.33,71.05,71.32,19866.0,66.5425,66.7765,66.5144,66.7671,19866.0
2023-08-08 09:50:00,71.36,71.36,71.11,71.16,8600.0,66.8046,66.8046,66.5706,66.6174,8600.0
2023-08-08 10:00:00,71.19,71.32,71.17,71.32,13632.0,66.6454,66.7671,66.6267,66.7671,13632.0
2023-08-08 10:10:00,71.3,71.3,70.97,71.03,44404.0,66.7484,66.7484,66.4395,66.4957,44404.0
2023-08-08 10:20:00,71.01,71.11,70.85,70.86,22202.0,66.4769,66.5706,66.3272,66.3365,22202.0
2023-08-08 10:30:00,70.82,70.88,70.67,70.72,16416.0,66.2991,66.3552,66.1586,66.2055,16416.0
2023-08-08 10:40:00,70.68,70.82,70.64,70.65,7598.0,66.168,66.2991,66.1306,66.1399,7598.0
2023-08-08 10:50:00,70.63,70.67,70.45,70.5,28202.0,66.1212,66.1586,65.9527,65.9995,28202.0
2023-08-08 11:00:00,70.5,70.71,70.5,70.67,26756.0,65.9995,66.1961,65.9995,66.1586,26756.0
2023-08-08 11:10:00,70.68,70.75,70.61,70.75,12554.0,66.168,66.2335,66.1025,66.2335,12554.0
2023-08-08 11:20:00,70.75,70.83,70.7,70.71,16442.0,66.2335,66.3084,66.1867,66.1961,16442.0
2023-08-08 11:30:00,70.71,70.75,70.63,70.64,11172.0,66.1961,66.2335,66.1212,66.1306,11172.0
2023-08-08 11:40:00,70.67,70.78,70.58,70.77,13138.0,66.1586,66.2616,66.0744,66.2523,13138.0
2023-08-08 11:50:00,70.77,70.78,70.61,70.69,11542.0,66.2523,66.2616,66.1025,66.1774,11542.0
2023-08-08 12:00:00,70.69,70.7,70.53,70.53,7940.0,66.1774,66.1867,66.0276,66.0276,7940.0
2023-08-08 12:10:00,70.57,70.78,70.53,70.72,10360.0,66.065,66.2616,66.0276,66.2055,10360.0
2023-08-08 12:20:00,70.75,70.89,70.75,70.85,12928.0,66.2335,66.3646,66.2335,66.3272,12928.0
2023-08-08 12:30:00,70.85,71.06,70.84,70.99,8184.0,66.3272,66.5237,66.3178,66.4582,8184.0
2023-08-08 12:40:00,70.94,71.11,70.94,71.11,11514.0,66.4114,66.5706,66.4114,66.5706,11514.0
2023-08-08 12:50:00,71.1,71.15,71.04,71.15,18588.0,66.5612,66.608,66.505,66.608,18588.0
2023-08-08 13:00:00,71.15,71.24,71.11,71.24,31934.0,66.608,66.6923,66.5706,66.6923,31934.0
2023-08-08 13:10:00,71.27,71.27,71.13,71.14,14454.0,66.7203,66.7203,66.5893,66.5986,14454.0
2023-08-08 13:20:00,71.16,71.19,71.08,71.12,10868.0,66.6174,66.6454,66.5425,66.5799,10868.0
2023-08-08 13:30:00,71.14,71.2,71.11,71.2,13302.0,66.5986,66.6548,66.5706,66.6548,13302.0
2023-08-08 13:40:00,71.22,71.22,71.11,71.19,19684.0,66.6735,66.6735,66.5706,66.6454,19684.0
2023-08-08 13:50:00,71.18,71.21,71.07,71.11,21010.0,66.6361,66.6642,66.5331,66.5706,21010.0
2023-08-08 14:00:00,71.1,71.14,71.03,71.14,24592.0,66.5612,66.5986,66.4957,66.5986,24592.0
2023-08-08 14:10:00,71.12,71.25,71.12,71.25,16618.0,66.5799,66.7016,66.5799,66.7016,16618.0
2023-08-08 14:20:00,71.25,71.28,71.2,71.24,24586.0,66.7016,66.7297,66.6548,66.6923,24586.0
2023-08-08 14:30:00,71.24,71.28,71.15,71.15,14376.0,66.6923,66.7297,66.608,66.608,14376.0
2023-08-08 14:40:00,71.2,71.25,71.19,71.24,14768.0,66.6548,66.7016,66.6454,66.6923,14768.0
2023-08-08 14:50:00,71.25,71.27,71.19,71.23,14402.0,66.7016,66.7203,66.6454,66.6829,14402.0
2023-08-08 15:00:00,71.22,71.24,71.08,71.08,35084.0,66.6735,66.6923,66.5425,66.5425,35084.0
2023-08-08 15:10:00,71.07,71.24,71.03,71.24,41828.0,66.5331,66.6923,66.4957,66.6923,41828.0
2023-08-08 15:20:00,71.28,71.46,71.25,71.46,20442.0,66.7297,66.8982,66.7016,66.8982,20442.0
2023-08-08 15:30:00,71.47,71.51,71.4,71.44,28328.0,66.9076,66.945,66.842,66.8795,28328.0
2023-08-08 15:40:00,71.47,71.63,71.47,71.5,40140.0,66.9076,67.0574,66.9076,66.9357,40140.0
2023-08-08 15:50:00,71.49,71.68,71.42,71.65,263844.0,66.9263,67.1042,66.8608,67.0761,263844.0
2023-08-09 09:30:00,71.53,72.52,71.44,72.52,78596.0,66.9637,67.8905,66.8795,67.8905,78596.0
2023-08-09 09:40:00,72.5,72.63,72.44,72.53,37508.0,67.8718,67.9935,67.8157,67.8999,37508.0
2023-08-09 09:50:00,72.54,72.69,72.46,72.63,28158.0,67.9093,68.0497,67.8344,67.9935,28158.0
2023-08-09 10:00:00,72.66,72.78,72.57,72.69,30704.0,68.0216,68.1339,67.9374,68.0497,30704.0
2023-08-09 10:10:00,72.69,72.83,72.58,72.82,21874.0,68.0497,68.1808,67.9467,68.1714,21874.0
2023-08-09 10:20:00,72.83,72.91,72.7,72.84,33434.0,68.1808,68.2556,68.0591,68.1901,33434.0
2023-08-09 10:30:00,72.85,73.06,72.76,73.06,21634.0,68.1995,68.3961,68.1152,68.3961,21634.0
2023-08-09 10:40:00,73.03,73.22,73.02,73.08,36972.0,68.368,68.5459,68.3586,68.4148,36972.0
2023-08-09 10:50:00,73.08,73.36,73.07,73.32,28628.0,68.4148,68.6769,68.4054,68.6395,28628.0
2023-08-09 11:00:00,73.39,73.39,73.04,73.08,13802.0,68.705,68.705,68.3773,68.4148,13802.0
2023-08-09 11:10:00,73.11,73.14,72.82,72.89,17228.0,68.4429,68.471,68.1714,68.2369,17228.0
2023-08-09 11:20:00,72.89,72.92,72.7,72.72,24726.0,68.2369,68.265,68.0591,68.0778,24726.0
2023-08-09 11:30:00,72.7,72.71,72.54,72.63,45292.0,68.0591,68.0684,67.9093,67.9935,45292.0
2023-08-09 11:40:00,72.61,72.62,72.32,72.34,51704.0,67.9748,67.9842,67.7033,67.722,51704.0
2023-08-09 11:50:00,72.31,72.42,72.06,72.24,40354.0,67.694,67.7969,67.4599,67.6284,40354.0
2023-08-09 12:00:00,72.23,72.35,72.14,72.31,39034.0,67.6191,67.7314,67.5348,67.694,39034.0
2023-08-09 12:10:00,72.31,72.42,72.19,72.19,24476.0,67.694,67.7969,67.5816,67.5816,24476.0
2023-08-09 12:20:00,72.17,72.23,72.09,72.1,18728.0,67.5629,67.6191,67.488,67.4974,18728.0
2023-08-09 12:30:00,72.08,72.18,72.05,72.07,8740.0,67.4786,67.5722,67.4505,67.4693,8740.0
2023-08-09 12:40:00,72.08,72.17,72.02,72.12,12070.0,67.4786,67.5629,67.4225,67.5161,12070.0
2023-08-09 12:50:00,72.13,72.26,72.08,72.18,19008.0,67.5254,67.6471,67.4786,67.5722,19008.0
2023-08-09 13:00:00,72.16,72.22,72.11,72.19,19032.0,67.5535,67.6097,67.5067,67.5816,19032.0
2023-08-09 13:10:00,72.22,72.3,72.16,72.26,24664.0,67.6097,67.6846,67.5535,67.6471,24664.0
2023-08-09 13:20:00,72.25,72.27,72.13,72.16,20422.0,67.6378,67.6565,67.5254,67.5535,20422.0
2023-08-09 13:30:00,72.19,72.3,72.17,72.23,21734.0,67.5816,67.6846,67.5629,67.6191,21734.0
2023-08-09 13:40:00,72.23,72.29,72.19,72.21,9616.0,67.6191,67.6752,67.5816,67.6003,9616.0
2023-08-09 13:50:00,72.17,72.21,72.12,72.18,62418.0,67.5629,67.6003,67.5161,67.5722,62418.0
2023-08-09 14:00:00,72.2,72.26,72.13,72.23,77208.0,67.591,67.6471,67.5254,67.6191,77208.0
2023-08-09 14:10:00,72.22,72.3,72.14,72.23,44524.0,67.6097,67.6846,67.5348,67.6191,44524.0
2023-08-09 14:20:00,72.19,72.22,72.11,72.16,24316.0,67.5816,67.6097,67.5067,67.5535,24316.0
2023-08-09 14:30:00,72.17,72.31,72.15,72.29,44878.0,67.5629,67.694,67.5442,67.6752,44878.0
2023-08-09 14:40:00,72.29,72.34,72.14,72.2,16890.0,67.6752,67.722,67.5348,67.591,16890.0
2023-08-09 14:50:00,72.19,72.25,72.18,72.21,13414.0,67.5816,67.6378,67.5722,67.6003,13414.0
2023-08-09 15:00:00,72.2,72.2,72.1,72.12,16234.0,67.591,67.591,67.4974,67.5161,16234.0
2023-08-09 15:10:00,72.11,72.11,71.94,71.99,34484.0,67.5067,67.5067,67.3476,67.3944,34484.0
2023-08-09 15:20:00,71.98,72.08,71.94,71.95,42420.0,67.385,67.4786,67.3476,67.3569,42420.0
2023-08-09 15:30:00,71.96,72.26,71.94,72.2,113118.0,67.3663,67.6471,67.3476,67.591,113118.0
2023-08-09 15:40:00,72.2,72.33,71.99,72.01,125924.0,67.591,67.7127,67.3944,67.4131,125924.0
2023-08-09 15:50:00,72.02,72.08,71.82,71.9,397320.0,67.4225,67.4786,67.2352,67.3101,397320.0
2023-08-10 09:30:00,72.08,72.39,72.08,72.25,45394.0,67.4786,67.7688,67.4786,67.6378,45394.0
2023-08-10 09:40:00,72.23,72.58,72.22,72.31,16050.0,67.6191,67.9467,67.6097,67.694,16050.0
2023-08-10 09:50:00,72.35,72.35,72.11,72.22,20084.0,67.7314,67.7314,67.5067,67.6097,20084.0
2023-08-10 10:00:00,72.2,72.44,72.17,72.41,27270.0,67.591,67.8157,67.5629,67.7876,27270.0
2023-08-10 10:10:00,72.37,72.44,72.26,72.3,15450.0,67.7501,67.8157,67.6471,67.6846,15450.0
2023-08-10 10:20:00,72.3,72.36,72.24,72.27,14882.0,67.6846,67.7408,67.6284,67.6565,14882.0
2023-08-10 10:30:00,72.27,72.39,72.25,72.39,12774.0,67.6565,67.7688,67.6378,67.7688,12774.0
2023-08-10 10:40:00,72.39,72.46,72.21,72.26,26236.0,67.7688,67.8344,67.6003,67.6471,26236.0
2023-08-10 10:50:00,72.26,72.26,72.08,72.19,19860.0,67.6471,67.6471,67.4786,67.5816,19860.0
2023-08-10 11:00:00,72.11,72.14,71.87,71.96,17444.0,67.5067,67.5348,67.282,67.3663,17444.0
2023-08-10 11:10:00,71.9,71.92,71.83,71.87,9942.0,67.3101,67.3288,67.2446,67.282,9942.0
2023-08-10 11:20:00,71.88,72.11,71.86,72.06,20072.0,67.2914,67.5067,67.2727,67.4599,20072.0
2023-08-10 11:30:00,72.11,72.15,71.99,72.02,23444.0,67.5067,67.5442,67.3944,67.4225,23444.0
2023-08-10 11:40:00,72.01,72.15,71.96,72.13,20028.0,67.4131,67.5442,67.3663,67.5254,20028.0
2023-08-10 11:50:00,72.11,72.11,71.94,72.06,13100.0,67.5067,67.5067,67.3476,67.4599,13100.0
2023-08-10 12:00:00,72.07,72.11,71.91,71.94,17206.0,67.4693,67.5067,67.3195,67.3476,17206.0
2023-08-10 12:10:00,71.92,72.04,71.89,71.99,16558.0,67.3288,67.4412,67.3008,67.3944,16558.0
2023-08-10 12:20:00,71.99,71.99,71.83,71.91,21374.0,67.3944,67.3944,67.2446,67.3195,21374.0
2023-08-10 12:30:00,71.89,71.99,71.88,71.99,10956.0,67.3008,67.3944,67.2914,67.3944,10956.0
2023-08-10 12:40:00,71.95,71.99,71.88,71.97,12254.0,67.3569,67.3944,67.2914,67.3757,12254.0
2023-08-10 12:50:00,71.97,72.02,71.83,71.89,22546.0,67.3757,67.4225,67.2446,67.3008,22546.0
2023-08-10 13:00:00,71.88,71.93,71.78,71.87,16358.0,67.2914,67.3382,67.1978,67.282,16358.0
2023-08-10 13:10:00,71.83,71.93,71.82,71.83,22796.0,67.2446,67.3382,67.2352,67.2446,22796.0
2023-08-10 13:20:00,71.81,71.83,71.63,71.66,13264.0,67.2259,67.2446,67.0574,67.0854,13264.0
2023-08-10 13:30:00,71.66,71.67,71.56,71.59,9064.0,67.0854,67.0948,66.9918,67.0199,9064.0
2023-08-10 13:40:00,71.63,71.8,71.61,71.77,24970.0,67.0574,67.2165,67.0386,67.1884,24970.0
2023-08-10 13:50:00,71.76,71.8,71.66,71.67,38068.0,67.1791,67.2165,67.0854,67.0948,38068.0
2023-08-10 14:00:00,71.67,71.85,71.58,71.77,101642.0,67.0948,67.2633,67.0106,67.1884,101642.0
2023-08-10 14:10:00,71.77,71.88,71.74,71.86,23796.0,67.1884,67.2914,67.1603,67.2727,23796.0
2023-08-10 14:20:00,71.85,71.89,71.82,71.83,11552.0,67.2633,67.3008,67.2352,67.2446,11552.0
2023-08-10 14:30:00,71.83,71.85,71.77,71.83,18418.0,67.2446,67.2633,67.1884,67.2446,18418.0
2023-08-10 14:40:00,71.85,71.96,71.82,71.88,16334.0,67.2633,67.3663,67.2352,67.2914,16334.0
2023-08-10 14:50:00,71.89,71.96,71.87,71.89,15536.0,67.3008,67.3663,67.282,67.3008,15536.0
2023-08-10 15:00:00,71.89,71.89,71.81,71.85,15966.0,67.3008,67.3008,67.2259,67.2633,15966.0
2023-08-10 15:10:00,71.85,71.87,71.75,71.76,16956.0,67.2633,67.282,67.1697,67.1791,16956.0
2023-08-10 15:20:00,71.75,71.78,71.57,71.57,13042.0,67.1697,67.1978,67.0012,67.0012,13042.0
2023-08-10 15:30:00,71.57,71.58,71.36,71.36,31526.0,67.0012,67.0106,66.8046,66.8046,31526.0
2023-08-10 15:40:00,71.36,71.36,71.21,71.32,31540.0,66.8046,66.8046,66.6642,66.7671,31540.0
2023-08-10 15:50:00,71.31,71.55,71.29,71.51,226866.0,66.7578,66.9825,66.7391,66.945,226866.0
2023-08-11 09:30:00,71.49,71.74,71.25,71.41,59026.0,66.9263,67.1603,66.7016,66.8514,59026.0
2023-08-11 09:40:00,71.44,71.54,71.26,71.45,22536.0,66.8795,66.9731,66.711,66.8888,22536.0
2023-08-11 09:50:00,71.53,71.56,71.32,71.51,28496.0,66.9637,66.9918,66.7671,66.945,28496.0
2023-08-11 10:00:00,71.58,71.71,71.57,71.61,20482.0,67.0106,67.1323,67.0012,67.0386,20482.0
2023-08-11 10:10:00,71.64,71.79,71.52,71.73,20364.0,67.0667,67.2071,66.9544,67.151,20364.0
2023-08-11 10:20:00,71.76,71.84,71.66,71.67,15810.0,67.1791,67.254,67.0854,67.0948,15810.0
2023-08-11 10:30:00,71.64,71.66,71.36,71.56,21950.0,67.0667,67.0854,66.8046,66.9918,21950.0
2023-08-11 10:40:00,71.58,71.61,71.35,71.35,28162.0,67.0106,67.0386,66.7952,66.7952,28162.0
2023-08-11 10:50:00,71.33,71.55,71.31,71.39,27414.0,66.7765,66.9825,66.7578,66.8327,27414.0
2023-08-11 11:00:00,71.41,71.52,71.38,71.44,32842.0,66.8514,66.9544,66.8233,66.8795,32842.0
2023-08-11 11:10:00,71.46,71.51,71.21,71.33,23718.0,66.8982,66.945,66.6642,66.7765,23718.0
2023-08-11 11:20:00,71.29,71.47,71.26,71.45,21136.0,66.7391,66.9076,66.711,66.8888,21136.0
2023-08-11 11:30:00,71.46,71.52,71.36,71.36,48480.0,66.8982,66.9544,66.8046,66.8046,48480.0
2023-08-11 11:40:00,71.36,71.52,71.36,71.5,46966.0,66.8046,66.9544,66.8046,66.9357,46966.0
2023-08-11 11:50:00,71.48,71.61,71.46,71.57,12884.0,66.9169,67.0386,66.8982,67.0012,12884.0
2023-08-11 12:00:00,71.6,71.68,71.5,71.57,12570.0,67.0293,67.1042,66.9357,67.0012,12570.0
2023-08-11 12:10:00,71.61,71.71,71.59,71.64,4466.0,67.0386,67.1323,67.0199,67.0667,4466.0
2023-08-11 12:20:00,71.64,71.73,71.63,71.71,18398.0,67.0667,67.151,67.0574,67.1323,18398.0
2023-08-11 12:30:00,71.69,71.71,71.55,71.6,16316.0,67.1135,67.1323,66.9825,67.0293,16316.0
2023-08-11 12:40:00,71.59,71.64,71.55,71.6,5702.0,67.0199,67.0667,66.9825,67.0293,5702.0
2023-08-11 12:50:00,71.6,71.64,71.54,71.54,6164.0,67.0293,67.0667,66.9731,66.9731,6164.0
2023-08-11 13:00:00,71.57,71.75,71.57,71.75,13732.0,67.0012,67.1697,67.0012,67.1697,13732.0
2023-08-11 13:10:00,71.77,71.78,71.74,71.78,9130.0,67.1884,67.1978,67.1603,67.1978,9130.0
2023-08-11 13:20:00,71.77,71.94,71.77,71.94,10088.0,67.1884,67.3476,67.1884,67.3476,10088.0
2023-08-11 13:30:00,71.95,72.01,71.92,71.93,15638.0,67.3569,67.4131,67.3288,67.3382,15638.0
2023-08-11 13:40:00,71.94,71.98,71.94,71.96,17992.0,67.3476,67.385,67.3476,67.3663,17992.0
2023-08-11 13:50:00,71.96,72.02,71.91,72.02,27684.0,67.3663,67.4225,67.3195,67.4225,27684.0
2023-08-11 14:00:00,72.02,72.09,72.0,72.08,14480.0,67.4225,67.488,67.4037,67.4786,14480.0
2023-08-11 14:10:00,72.06,72.07,71.95,71.98,20064.0,67.4599,67.4693,67.3569,67.385,20064.0
2023-08-11 14:20:00,71.96,72.05,71.92,71.99,27458.0,67.3663,67.4505,67.3288,67.3944,27458.0
2023-08-11 14:30:00,71.99,72.05,71.96,72.02,24946.0,67.3944,67.4505,67.3663,67.4225,24946.0
2023-08-11 14:40:00,72.02,72.17,72.02,72.17,12960.0,67.4225,67.5629,67.4225,67.5629,12960.0
2023-08-11 14:50:00,72.17,72.23,72.11,72.11,24336.0,67.5629,67.6191,67.5067,67.5067,24336.0
2023-08-11 15:00:00,72.11,72.11,72.02,72.06,22906.0,67.5067,67.5067,67.4225,67.4599,22906.0
2023-08-11 15:10:00,72.05,72.18,72.05,72.17,19898.0,67.4505,67.5722,67.4505,67.5629,19898.0
2023-08-11 15:20:00,72.17,72.19,72.11,72.11,20368.0,67.5629,67.5816,67.5067,67.5067,20368.0
2023-08-11 15:30:00,72.08,72.21,72.08,72.1,20590.0,67.4786,67.6003,67.4786,67.4974,20590.0
2023-08-11 15:40:00,72.09,72.1,72.01,72.01,47256.0,67.488,67.4974,67.4131,67.4131,47256.0
2023-08-11 15:50:00,72.02,72.19,71.91,72.18,153362.0,67.4225,67.5816,67.3195,67.5722,153362.0
2023-08-14 09:30:00,72.02,72.02,71.42,71.42,33796.0,67.4225,67.4225,66.8608,66.8608,33796.0
2023-08-14 09:40:00,71.41,71.41,71.01,71.2,22456.0,66.8514,66.8514,66.4769,66.6548,22456.0
2023-08-14 09:50:00,71.14,71.22,71.05,71.22,16444.0,66.5986,66.6735,66.5144,66.6735,16444.0
2023-08-14 10:00:00,71.17,71.28,71.1,71.17,121920.0,66.6267,66.7297,66.5612,66.6267,121920.0
2023-08-14 10:10:00,71.14,71.39,71.14,71.31,16568.0,66.5986,66.8327,66.5986,66.7578,16568.0
2023-08-14 10:20:00,71.36,71.48,71.28,71.48,13196.0,66.8046,66.9169,66.7297,66.9169,13196.0
2023-08-14 10:30:00,71.48,71.52,71.28,71.33,33722.0,66.9169,66.9544,66.7297,66.7765,33722.0
2023-08-14 10:40:00,71.39,71.42,71.28,71.38,16092.0,66.8327,66.8608,66.7297,66.8233,16092.0
2023-08-14 10:50:00,71.36,71.38,71.13,71.18,28228.0,66.8046,66.8233,66.5893,66.6361,28228.0
2023-08-14 11:00:00,71.17,71.26,71.04,71.22,13568.0,66.6267,66.711,66.505,66.6735,13568.0
2023-08-14 11:10:00,71.17,71.24,71.15,71.22,29166.0,66.6267,66.6923,66.608,66.6735,29166.0
2023-08-14 11:20:00,71.22,71.27,71.16,71.24,19334.0,66.6735,66.7203,66.6174,66.6923,19334.0
2023-08-14 11:30:00,71.19,71.28,71.17,71.25,12748.0,66.6454,66.7297,66.6267,66.7016,12748.0
2023-08-14 11:40:00,71.25,71.38,71.23,71.37,16786.0,66.7016,66.8233,66.6829,66.814,16786.0
2023-08-14 11:50:00,71.36,71.45,71.24,71.29,13930.0,66.8046,66.8888,66.6923,66.7391,13930.0
2023-08-14 12:00:00,71.27,71.4,71.27,71.36,15332.0,66.7203,66.842,66.7203,66.8046,15332.0
2023-08-14 12:10:00,71.36,71.4,71.29,71.36,28044.0,66.8046,66.842,66.7391,66.8046,28044.0
2023-08-14 12:20:00,71.39,71.43,71.32,71.33,12544.0,66.8327,66.8701,66.7671,66.7765,12544.0
2023-08-14 12:30:00,71.33,71.4,71.31,71.4,8112.0,66.7765,66.842,66.7578,66.842,8112.0
2023-08-14 12:40:00,71.4,71.44,71.33,71.36,23970.0,66.842,66.8795,66.7765,66.8046,23970.0
2023-08-14 12:50:00,71.37,71.49,71.37,71.45,37516.0,66.814,66.9263,66.814,66.8888,37516.0
2023-08-14 13:00:00,71.45,71.46,71.25,71.26,61464.0,66.8888,66.8982,66.7016,66.711,61464.0
2023-08-14 13:10:00,71.26,71.37,71.23,71.32,17594.0,66.711,66.814,66.6829,66.7671,17594.0
2023-08-14 13:20:00,71.31,71.35,71.2,71.3,18324.0,66.7578,66.7952,66.6548,66.7484,18324.0
2023-08-14 13:30:00,71.33,71.33,71.17,71.21,44588.0,66.7765,66.7765,66.6267,66.6642,44588.0
2023-08-14 13:40:00,71.19,71.3,71.16,71.21,46258.0,66.6454,66.7484,66.6174,66.6642,46258.0
2023-08-14 13:50:00,71.22,71.24,71.16,71.18,16204.0,66.6735,66.6923,66.6174,66.6361,16204.0
2023-08-14 14:00:00,71.2,71.22,71.17,71.19,17268.0,66.6548,66.6735,66.6267,66.6454,17268.0
2023-08-14 14:10:00,71.21,71.24,71.16,71.24,18258.0,66.6642,66.6923,66.6174,66.6923,18258.0
2023-08-14 14:20:00,71.23,71.28,71.21,71.24,41128.0,66.6829,66.7297,66.6642,66.6923,41128.0
2023-08-14 14:30:00,71.25,71.28,71.21,71.23,11606.0,66.7016,66.7297,66.6642,66.6829,11606.0
2023-08-14 14:40:00,71.21,71.23,71.14,71.21,43802.0,66.6642,66.6829,66.5986,66.6642,43802.0
2023-08-14 14:50:00,71.19,71.22,71.14,71.21,18270.0,66.6454,66.6735,66.5986,66.6642,18270.0
2023-08-14 15:00:00,71.23,71.25,71.11,71.14,25608.0,66.6829,66.7016,66.5706,66.5986,25608.0
2023-08-14 15:10:00,71.13,71.17,71.11,71.16,35416.0,66.5893,66.6267,66.5706,66.6174,35416.0
2023-08-14 15:20:00,71.17,71.23,71.11,71.16,36138.0,66.6267,66.6829,66.5706,66.6174,36138.0
2023-08-14 15:30:00,71.15,71.17,71.11,71.14,37990.0,66.608,66.6267,66.5706,66.5986,37990.0
2023-08-14 15:40:00,71.14,71.19,71.02,71.06,114342.0,66.5986,66.6454,66.4863,66.5237,114342.0
2023-08-14 15:50:00,71.05,71.27,70.92,71.27,326602.0,66.5144,66.7203,66.3927,66.7203,326602.0
2023-08-15 09:30:00,70.87,71.23,70.64,70.64,37484.0,66.3459,66.6829,66.1306,66.1306,37484.0
2023-08-15 09:40:00,70.65,70.9,70.61,70.71,3884.0,66.1399,66.374,66.1025,66.1961,3884.0
2023-08-15 09:50:00,70.71,70.79,70.64,70.78,3600.0,66.1961,66.271,66.1306,66.2616,3600.0
2023-08-15 10:00:00,70.72,70.92,70.66,70.69,24060.0,66.2055,66.3927,66.1493,66.1774,24060.0
2023-08-15 10:10:00,70.64,70.74,70.54,70.67,11654.0,66.1306,66.2242,66.0369,66.1586,11654.0
2023-08-15 10:20:00,70.67,70.67,70.55,70.58,14854.0,66.1586,66.1586,66.0463,66.0744,14854.0
2023-08-15 10:30:00,70.58,70.63,70.51,70.56,31972.0,66.0744,66.1212,66.0089,66.0557,31972.0
2023-08-15 10:40:00,70.51,70.63,70.46,70.63,14000.0,66.0089,66.1212,65.962,66.1212,14000.0
2023-08-15 10:50:00,70.75,70.82,70.61,70.77,7354.0,66.2335,66.2991,66.1025,66.2523,7354.0
2023-08-15 11:00:00,70.77,70.89,70.67,70.83,10202.0,66.2523,66.3646,66.1586,66.3084,10202.0
2023-08-15 11:10:00,70.86,70.88,70.78,70.8,7616.0,66.3365,66.3552,66.2616,66.2803,7616.0
2023-08-15 11:20:00,70.81,70.85,70.78,70.8,8138.0,66.2897,66.3272,66.2616,66.2803,8138.0
2023-08-15 11:30:00,70.82,70.96,70.72,70.96,15472.0,66.2991,66.4301,66.2055,66.4301,15472.0
2023-08-15 11:40:00,70.97,71.0,70.9,70.98,20002.0,66.4395,66.4676,66.374,66.4489,20002.0
2023-08-15 11:50:00,70.99,71.0,70.82,70.85,27622.0,66.4582,66.4676,66.2991,66.3272,27622.0
2023-08-15 12:00:00,70.83,70.86,70.77,70.81,7382.0,66.3084,66.3365,66.2523,66.2897,7382.0
2023-08-15 12:10:00,70.79,70.89,70.77,70.86,43926.0,66.271,66.3646,66.2523,66.3365,43926.0
2023-08-15 12:20:00,70.84,70.92,70.8,70.8,23774.0,66.3178,66.3927,66.2803,66.2803,23774.0
2023-08-15 12:30:00,70.84,70.85,70.73,70.75,14872.0,66.3178,66.3272,66.2148,66.2335,14872.0
2023-08-15 12:40:00,70.78,70.8,70.67,70.68,15024.0,66.2616,66.2803,66.1586,66.168,15024.0
2023-08-15 12:50:00,70.66,70.73,70.64,70.71,14684.0,66.1493,66.2148,66.1306,66.1961,14684.0
2023-08-15 13:00:00,70.69,70.72,70.62,70.63,14754.0,66.1774,66.2055,66.1118,66.1212,14754.0
2023-08-15 13:10:00,70.65,70.7,70.57,70.67,13146.0,66.1399,66.1867,66.065,66.1586,13146.0
2023-08-15 13:20:00,70.65,70.67,70.63,70.67,12518.0,66.1399,66.1586,66.1212,66.1586,12518.0
2023-08-15 13:30:00,70.66,70.67,70.54,70.57,45532.0,66.1493,66.1586,66.0369,66.065,45532.0
2023-08-15 13:40:00,70.58,70.67,70.53,70.62,116318.0,66.0744,66.1586,66.0276,66.1118,116318.0
2023-08-15 13:50:00,70.64,70.64,70.54,70.59,14312.0,66.1306,66.1306,66.0369,66.0837,14312.0
2023-08-15 14:00:00,70.6,70.64,70.4,70.4,84986.0,66.0931,66.1306,65.9059,65.9059,84986.0
2023-08-15 14:10:00,70.42,70.53,70.39,70.5,44000.0,65.9246,66.0276,65.8965,65.9995,44000.0
2023-08-15 14:20:00,70.51,70.51,70.44,70.48,17104.0,66.0089,66.0089,65.9433,65.9808,17104.0
2023-08-15 14:30:00,70.49,70.63,70.48,70.58,30456.0,65.9901,66.1212,65.9808,66.0744,30456.0
2023-08-15 14:40:00,70.57,70.62,70.56,70.58,33614.0,66.065,66.1118,66.0557,66.0744,33614.0
2023-08-15 14:50:00,70.57,70.61,70.51,70.55,21898.0,66.065,66.1025,66.0089,66.0463,21898.0
2023-08-15 15:00:00,70.55,70.58,70.49,70.52,32692.0,66.0463,66.0744,65.9901,66.0182,32692.0
2023-08-15 15:10:00,70.53,70.58,70.52,70.58,33360.0,66.0276,66.0744,66.0182,66.0744,33360.0
2023-08-15 15:20:00,70.56,70.58,70.39,70.42,26106.0,66.0557,66.0744,65.8965,65.9246,26106.0
2023-08-15 15:30:00,70.41,70.45,70.28,70.3,30942.0,65.9152,65.9527,65.7935,65.8123,30942.0
2023-08-15 15:40:00,70.31,70.31,70.16,70.16,75328.0,65.8216,65.8216,65.6812,65.6812,75328.0
2023-08-15 15:50:00,70.16,70.17,70.0,70.03,194466.0,65.6812,65.6906,65.5314,65.5595,194466.0
2023-08-16 09:30:00,70.02,70.56,70.02,70.4,30632.0,65.5501,66.0557,65.5501,65.9059,30632.0
2023-08-16 09:40:00,70.2,70.32,70.06,70.1,14186.0,65.7186,65.831,65.5876,65.625,14186.0
2023-08-16 09:50:00,70.1,70.15,69.92,69.99,25182.0,65.625,65.6718,65.4565,65.5221,25182.0
2023-08-16 10:00:00,69.95,70.03,69.88,70.02,26626.0,65.4846,65.5595,65.4191,65.5501,26626.0
2023-08-16 10:10:00,70.0,70.02,69.89,70.01,29624.0,65.5314,65.5501,65.4284,65.5408,29624.0
2023-08-16 10:20:00,69.98,70.14,69.95,70.11,18706.0,65.5127,65.6625,65.4846,65.6344,18706.0
2023-08-16 10:30:00,70.1,70.29,70.08,70.25,25292.0,65.625,65.8029,65.6063,65.7655,25292.0
2023-08-16 10:40:00,70.25,70.46,70.21,70.45,16018.0,65.7655,65.962,65.728,65.9527,16018.0
2023-08-16 10:50:00,70.48,70.6,70.44,70.59,16778.0,65.9808,66.0931,65.9433,66.0837,16778.0
2023-08-16 11:00:00,70.58,70.64,70.56,70.64,169936.0,66.0744,66.1306,66.0557,66.1306,169936.0
2023-08-16 11:10:00,70.64,70.82,70.6,70.8,35970.0,66.1306,66.2991,66.0931,66.2803,35970.0
2023-08-16 11:20:00,70.76,70.85,70.72,70.77,87222.0,66.2429,66.3272,66.2055,66.2523,87222.0
2023-08-16 11:30:00,70.74,70.76,70.57,70.62,14174.0,66.2242,66.2429,66.065,66.1118,14174.0
2023-08-16 11:40:00,70.63,70.67,70.55,70.61,12024.0,66.1212,66.1586,66.0463,66.1025,12024.0
2023-08-16 11:50:00,70.6,70.64,70.52,70.64,10644.0,66.0931,66.1306,66.0182,66.1306,10644.0
2023-08-16 12:00:00,70.62,70.79,70.61,70.78,6832.0,66.1118,66.271,66.1025,66.2616,6832.0
2023-08-16 12:10:00,70.79,70.97,70.75,70.83,32142.0,66.271,66.4395,66.2335,66.3084,32142.0
2023-08-16 12:20:00,70.83,70.86,70.77,70.82,18872.0,66.3084,66.3365,66.2523,66.2991,18872.0
2023-08-16 12:30:00,70.8,70.81,70.72,70.77,10882.0,66.2803,66.2897,66.2055,66.2523,10882.0
2023-08-16 12:40:00,70.79,70.8,70.61,70.61,5094.0,66.271,66.2803,66.1025,66.1025,5094.0
2023-08-16 12:50:00,70.64,70.73,70.64,70.71,12316.0,66.1306,66.2148,66.1306,66.1961,12316.0
2023-08-16 13:00:00,70.7,70.71,70.64,70.7,10036.0,66.1867,66.1961,66.1306,66.1867,10036.0
2023-08-16 13:10:00,70.7,70.7,70.59,70.61,14896.0,66.1867,66.1867,66.0837,66.1025,14896.0
2023-08-16 13:20:00,70.62,70.69,70.61,70.61,13582.0,66.1118,66.1774,66.1025,66.1025,13582.0
2023-08-16 13:30:00,70.61,70.78,70.6,70.78,15608.0,66.1025,66.2616,66.0931,66.2616,15608.0
2023-08-16 13:40:00,70.78,70.86,70.72,70.83,45144.0,66.2616,66.3365,66.2055,66.3084,45144.0
2023-08-16 13:50:00,70.83,70.97,70.83,70.86,13908.0,66.3084,66.4395,66.3084,66.3365,13908.0
2023-08-16 14:00:00,70.85,70.86,70.7,70.73,31890.0,66.3272,66.3365,66.1867,66.2148,31890.0
2023-08-16 14:10:00,70.73,70.89,70.68,70.86,20688.0,66.2148,66.3646,66.168,66.3365,20688.0
2023-08-16 14:20:00,70.89,70.94,70.83,70.88,14030.0,66.3646,66.4114,66.3084,66.3552,14030.0
2023-08-16 14:30:00,70.89,70.94,70.86,70.91,16108.0,66.3646,66.4114,66.3365,66.3833,16108.0
2023-08-16 14:40:00,70.89,70.92,70.8,70.8,14992.0,66.3646,66.3927,66.2803,66.2803,14992.0
2023-08-16 14:50:00,70.79,70.83,70.75,70.83,15416.0,66.271,66.3084,66.2335,66.3084,15416.0
2023-08-16 15:00:00,70.82,70.82,70.76,70.78,16606.0,66.2991,66.2991,66.2429,66.2616,16606.0
2023-08-16 15:10:00,70.81,70.82,70.62,70.67,16116.0,66.2897,66.2991,66.1118,66.1586,16116.0
2023-08-16 15:20:00,70.69,70.71,70.6,70.67,13198.0,66.1774,66.1961,66.0931,66.1586,13198.0
2023-08-16 15:30:00,70.67,70.74,70.61,70.72,29518.0,66.1586,66.2242,66.1025,66.2055,29518.0
2023-08-16 15:40:00,70.73,70.79,70.66,70.79,32398.0,66.2148,66.271,66.1493,66.271,32398.0
2023-08-16 15:50:00,70.77,70.82,70.67,70.67,132292.0,66.2523,66.2991,66.1586,66.1586,132292.0
2023-08-17 09:30:00,70.9,71.14,70.9,71.07,38192.0,66.374,66.5986,66.374,66.5331,38192.0
2023-08-17 09:40:00,71.08,71.09,70.83,71.03,25124.0,66.5425,66.5518,66.3084,66.4957,25124.0
2023-08-17 09:50:00,71.07,71.29,71.07,71.24,22218.0,66.5331,66.7391,66.5331,66.6923,22218.0
2023-08-17 10:00:00,71.24,71.56,71.24,71.55,37592.0,66.6923,66.9918,66.6923,66.9825,37592.0
2023-08-17 10:10:00,71.55,71.74,71.55,71.74,30424.0,66.9825,67.1603,66.9825,67.1603,30424.0
2023-08-17 10:20:00,71.75,71.85,71.65,71.75,44320.0,67.1697,67.2633,67.0761,67.1697,44320.0
2023-08-17 10:30:00,71.7,71.9,71.65,71.85,34834.0,67.1229,67.3101,67.0761,67.2633,34834.0
2023-08-17 10:40:00,71.87,72.01,71.87,71.93,26282.0,67.282,67.4131,67.282,67.3382,26282.0
2023-08-17 10:50:00,71.94,71.95,71.81,71.82,34448.0,67.3476,67.3569,67.2259,67.2352,34448.0
2023-08-17 11:00:00,71.8,71.86,71.6,71.71,30024.0,67.2165,67.2727,67.0293,67.1323,30024.0
2023-08-17 11:10:00,71.69,71.73,71.61,71.67,58974.0,67.1135,67.151,67.0386,67.0948,58974.0
2023-08-17 11:20:00,71.61,71.64,71.56,71.6,14950.0,67.0386,67.0667,66.9918,67.0293,14950.0
2023-08-17 11:30:00,71.6,71.66,71.57,71.59,35922.0,67.0293,67.0854,67.0012,67.0199,35922.0
2023-08-17 11:40:00,71.58,71.67,71.57,71.67,38276.0,67.0106,67.0948,67.0012,67.0948,38276.0
2023-08-17 11:50:00,71.68,71.76,71.61,71.75,15316.0,67.1042,67.1791,67.0386,67.1697,15316.0
2023-08-17 12:00:00,71.75,71.86,71.75,71.83,14030.0,67.1697,67.2727,67.1697,67.2446,14030.0
2023-08-17 12:10:00,71.82,71.89,71.77,71.85,20826.0,67.2352,67.3008,67.1884,67.2633,20826.0
2023-08-17 12:20:00,71.86,72.03,71.85,71.95,19252.0,67.2727,67.4318,67.2633,67.3569,19252.0
2023-08-17 12:30:00,71.93,71.94,71.76,71.8,26194.0,67.3382,67.3476,67.1791,67.2165,26194.0
2023-08-17 12:40:00,71.83,71.86,71.78,71.79,20910.0,67.2446,67.2727,67.1978,67.2071,20910.0
2023-08-17 12:50:00,71.79,71.8,71.67,71.67,34998.0,67.2071,67.2165,67.0948,67.0948,34998.0
2023-08-17 13:00:00,71.64,71.65,71.58,71.63,16068.0,67.0667,67.0761,67.0106,67.0574,16068.0
2023-08-17 13:10:00,71.64,71.7,71.58,71.61,23294.0,67.0667,67.1229,67.0106,67.0386,23294.0
2023-08-17 13:20:00,71.61,71.61,71.46,71.51,34874.0,67.0386,67.0386,66.8982,66.945,34874.0
2023-08-17 13:30:00,71.51,71.52,71.45,71.5,42164.0,66.945,66.9544,66.8888,66.9357,42164.0
2023-08-17 13:40:00,71.51,71.54,71.29,71.32,61278.0,66.945,66.9731,66.7391,66.7671,61278.0
2023-08-17 13:50:00,71.33,71.39,71.29,71.36,16556.0,66.7765,66.8327,66.7391,66.8046,16556.0
2023-08-17 14:00:00,71.33,71.36,71.26,71.26,10188.0,66.7765,66.8046,66.711,66.711,10188.0
2023-08-17 14:10:00,71.29,71.32,71.23,71.27,10372.0,66.7391,66.7671,66.6829,66.7203,10372.0
2023-08-17 14:20:00,71.27,71.33,71.23,71.27,20806.0,66.7203,66.7765,66.6829,66.7203,20806.0
2023-08-17 14:30:00,71.27,71.31,71.25,71.3,21116.0,66.7203,66.7578,66.7016,66.7484,21116.0
2023-08-17 14:40:00,71.31,71.35,71.24,71.33,16540.0,66.7578,66.7952,66.6923,66.7765,16540.0
2023-08-17 14:50:00,71.35,71.35,71.11,71.11,16816.0,66.7952,66.7952,66.5706,66.5706,16816.0
2023-08-17 15:00:00,71.09,71.15,71.06,71.1,20014.0,66.5518,66.608,66.5237,66.5612,20014.0
2023-08-17 15:10:00,71.1,71.1,70.99,71.06,25904.0,66.5612,66.5612,66.4582,66.5237,25904.0
2023-08-17 15:20:00,71.07,71.13,71.0,71.11,34674.0,66.5331,66.5893,66.4676,66.5706,34674.0
2023-08-17 15:30:00,71.13,71.19,71.08,71.14,27054.0,66.5893,66.6454,66.5425,66.5986,27054.0
2023-08-17 15:40:00,71.14,71.14,71.03,71.1,45838.0,66.5986,66.5986,66.4957,66.5612,45838.0
2023-08-17 15:50:00,71.11,71.2,70.85,70.86,160160.0,66.5706,66.6548,66.3272,66.3365,160160.0
2023-08-18 09:30:00,70.58,71.03,70.55,70.92,113856.0,66.0744,66.4957,66.0463,66.3927,113856.0
2023-08-18 09:40:00,70.87,71.17,70.86,71.01,7918.0,66.3459,66.6267,66.3365,66.4769,7918.0
2023-08-18 09:50:00,70.98,71.03,70.86,70.91,36112.0,66.4489,66.4957,66.3365,66.3833,36112.0
2023-08-18 10:00:00,70.92,70.95,70.82,70.9,27770.0,66.3927,66.4208,66.2991,66.374,27770.0
2023-08-18 10:10:00,70.79,70.79,70.61,70.73,58600.0,66.271,66.271,66.1025,66.2148,58600.0
2023-08-18 10:20:00,70.76,70.8,70.65,70.74,27132.0,66.2429,66.2803,66.1399,66.2242,27132.0
2023-08-18 10:30:00,70.75,70.77,70.58,70.65,78964.0,66.2335,66.2523,66.0744,66.1399,78964.0
2023-08-18 10:40:00,70.58,70.8,70.55,70.77,33136.0,66.0744,66.2803,66.0463,66.2523,33136.0
2023-08-18 10:50:00,70.78,70.79,70.61,70.7,27140.0,66.2616,66.271,66.1025,66.1867,27140.0
2023-08-18 11:00:00,70.73,70.82,70.65,70.81,14344.0,66.2148,66.2991,66.1399,66.2897,14344.0
2023-08-18 11:10:00,70.8,70.84,70.74,70.77,10008.0,66.2803,66.3178,66.2242,66.2523,10008.0
2023-08-18 11:20:00,70.71,70.77,70.69,70.75,13360.0,66.1961,66.2523,66.1774,66.2335,13360.0
2023-08-18 11:30:00,70.74,70.81,70.66,70.7,17656.0,66.2242,66.2897,66.1493,66.1867,17656.0
2023-08-18 11:40:00,70.67,70.85,70.58,70.8,22594.0,66.1586,66.3272,66.0744,66.2803,22594.0
2023-08-18 11:50:00,70.8,70.86,70.76,70.8,12616.0,66.2803,66.3365,66.2429,66.2803,12616.0
2023-08-18 12:00:00,70.81,70.88,70.75,70.77,13824.0,66.2897,66.3552,66.2335,66.2523,13824.0
2023-08-18 12:10:00,70.75,70.8,70.74,70.79,11290.0,66.2335,66.2803,66.2242,66.271,11290.0
2023-08-18 12:20:00,70.78,70.83,70.73,70.73,15244.0,66.2616,66.3084,66.2148,66.2148,15244.0
2023-08-18 12:30:00,70.73,70.78,70.7,70.74,10876.0,66.2148,66.2616,66.1867,66.2242,10876.0
2023-08-18 12:40:00,70.7,70.74,70.67,70.69,9860.0,66.1867,66.2242,66.1586,66.1774,9860.0
2023-08-18 12:50:00,70.66,70.7,70.61,70.64,16992.0,66.1493,66.1867,66.1025,66.1306,16992.0
2023-08-18 13:00:00,70.64,70.66,70.58,70.61,12878.0,66.1306,66.1493,66.0744,66.1025,12878.0
2023-08-18 13:10:00,70.61,70.62,70.54,70.57,11448.0,66.1025,66.1118,66.0369,66.065,11448.0
2023-08-18 13:20:00,70.55,70.6,70.51,70.53,13296.0,66.0463,66.0931,66.0089,66.0276,13296.0
2023-08-18 13:30:00,70.53,70.7,70.53,70.7,22682.0,66.0276,66.1867,66.0276,66.1867,22682.0
2023-08-18 13:40:00,70.7,70.82,70.67,70.81,16098.0,66.1867,66.2991,66.1586,66.2897,16098.0
2023-08-18 13:50:00,70.78,70.82,70.73,70.77,16512.0,66.2616,66.2991,66.2148,66.2523,16512.0
2023-08-18 14:00:00,70.79,70.79,70.6,70.6,21886.0,66.271,66.271,66.0931,66.0931,21886.0
2023-08-18 14:10:00,70.61,70.68,70.58,70.66,18546.0,66.1025,66.168,66.0744,66.1493,18546.0
2023-08-18 14:20:00,70.64,70.69,70.58,70.62,16092.0,66.1306,66.1774,66.0744,66.1118,16092.0
2023-08-18 14:30:00,70.64,70.71,70.61,70.67,21960.0,66.1306,66.1961,66.1025,66.1586,21960.0
2023-08-18 14:40:00,70.64,70.67,70.59,70.61,16662.0,66.1306,66.1586,66.0837,66.1025,16662.0
2023-08-18 14:50:00,70.61,70.61,70.53,70.55,31274.0,66.1025,66.1025,66.0276,66.0463,31274.0
2023-08-18 15:00:00,70.54,70.6,70.47,70.58,26180.0,66.0369,66.0931,65.9714,66.0744,26180.0
2023-08-18 15:10:00,70.58,70.58,70.42,70.48,25394.0,66.0744,66.0744,65.9246,65.9808,25394.0
2023-08-18 15:20:00,70.48,70.57,70.45,70.57,19672.0,65.9808,66.065,65.9527,66.065,19672.0
2023-08-18 15:30:00,70.57,70.67,70.54,70.56,26018.0,66.065,66.1586,66.0369,66.0557,26018.0
2023-08-18 15:40:00,70.57,70.79,70.57,70.75,34418.0,66.065,66.271,66.065,66.2335,34418.0
2023-08-18 15:50:00,70.77,70.81,70.66,70.73,322080.0,66.2523,66.2897,66.1493,66.2148,322080.0
2023-08-21 09:30:00,70.72,71.07,70.56,70.96,31546.0,66.2055,66.5331,66.0557,66.4301,31546.0
2023-08-21 09:40:00,71.0,71.01,70.61,70.64,33044.0,66.4676,66.4769,66.1025,66.1306,33044.0
2023-08-21 09:50:00,70.53,70.63,70.46,70.5,23728.0,66.0276,66.1212,65.962,65.9995,23728.0
2023-08-21 10:00:00,70.49,70.5,70.36,70.44,14606.0,65.9901,65.9995,65.8684,65.9433,14606.0
2023-08-21 10:10:00,70.42,70.44,70.26,70.33,14962.0,65.9246,65.9433,65.7748,65.8403,14962.0
2023-08-21 10:20:00,70.32,70.46,70.26,70.46,44638.0,65.831,65.962,65.7748,65.962,44638.0
2023-08-21 10:30:00,70.44,70.67,70.39,70.63,27554.0,65.9433,66.1586,65.8965,66.1212,27554.0
2023-08-21 10:40:00,70.6,70.62,70.41,70.47,23452.0,66.0931,66.1118,65.9152,65.9714,23452.0
2023-08-21 10:50:00,70.46,70.54,70.41,70.48,23620.0,65.962,66.0369,65.9152,65.9808,23620.0
2023-08-21 11:00:00,70.48,70.61,70.46,70.58,21264.0,65.9808,66.1025,65.962,66.0744,21264.0
2023-08-21 11:10:00,70.59,70.72,70.58,70.66,15632.0,66.0837,66.2055,66.0744,66.1493,15632.0
2023-08-21 11:20:00,70.7,70.7,70.44,70.47,12910.0,66.1867,66.1867,65.9433,65.9714,12910.0
2023-08-21 11:30:00,70.47,70.54,70.46,70.49,8674.0,65.9714,66.0369,65.962,65.9901,8674.0
2023-08-21 11:40:00,70.46,70.52,70.45,70.49,11292.0,65.962,66.0182,65.9527,65.9901,11292.0
2023-08-21 11:50:00,70.49,70.57,70.47,70.57,7994.0,65.9901,66.065,65.9714,66.065,7994.0
2023-08-21 12:00:00,70.55,70.61,70.49,70.5,7068.0,66.0463,66.1025,65.9901,65.9995,7068.0
2023-08-21 12:10:00,70.54,70.56,70.45,70.51,6406.0,66.0369,66.0557,65.9527,66.0089,6406.0
2023-08-21 12:20:00,70.52,70.63,70.51,70.63,10728.0,66.0182,66.1212,66.0089,66.1212,10728.0
2023-08-21 12:30:00,70.65,70.67,70.53,70.53,12166.0,66.1399,66.1586,66.0276,66.0276,12166.0
2023-08-21 12:40:00,70.53,70.58,70.46,70.56,23892.0,66.0276,66.0744,65.962,66.0557,23892.0
2023-08-21 12:50:00,70.55,70.58,70.51,70.55,12592.0,66.0463,66.0744,66.0089,66.0463,12592.0
2023-08-21 13:00:00,70.55,70.64,70.54,70.64,7260.0,66.0463,66.1306,66.0369,66.1306,7260.0
2023-08-21 13:10:00,70.6,70.61,70.54,70.58,10230.0,66.0931,66.1025,66.0369,66.0744,10230.0
2023-08-21 13:20:00,70.58,70.68,70.58,70.64,9692.0,66.0744,66.168,66.0744,66.1306,9692.0
2023-08-21 13:30:00,70.63,70.68,70.58,70.66,11096.0,66.1212,66.168,66.0744,66.1493,11096.0
2023-08-21 13:40:00,70.67,70.74,70.64,70.72,8932.0,66.1586,66.2242,66.1306,66.2055,8932.0
2023-08-21 13:50:00,70.74,70.75,70.7,70.75,10022.0,66.2242,66.2335,66.1867,66.2335,10022.0
2023-08-21 14:00:00,70.75,70.86,70.74,70.83,14558.0,66.2335,66.3365,66.2242,66.3084,14558.0
2023-08-21 14:10:00,70.82,70.89,70.8,70.85,14704.0,66.2991,66.3646,66.2803,66.3272,14704.0
2023-08-21 14:20:00,70.82,70.86,70.76,70.8,15154.0,66.2991,66.3365,66.2429,66.2803,15154.0
2023-08-21 14:30:00,70.8,70.88,70.77,70.86,10754.0,66.2803,66.3552,66.2523,66.3365,10754.0
2023-08-21 14:40:00,70.88,70.98,70.87,70.98,11874.0,66.3552,66.4489,66.3459,66.4489,11874.0
2023-08-21 14:50:00,70.99,71.08,70.97,71.08,22068.0,66.4582,66.5425,66.4395,66.5425,22068.0
2023-08-21 15:00:00,71.1,71.22,71.1,71.16,22234.0,66.5612,66.6735,66.5612,66.6174,22234.0
2023-08-21 15:10:00,71.13,71.17,71.06,71.14,20742.0,66.5893,66.6267,66.5237,66.5986,20742.0
2023-08-21 15:20:00,71.13,71.24,71.13,71.23,20194.0,66.5893,66.6923,66.5893,66.6829,20194.0
2023-08-21 15:30:00,71.24,71.31,71.21,71.21,29656.0,66.6923,66.7578,66.6642,66.6642,29656.0
2023-08-21 15:40:00,71.22,71.36,71.22,71.33,84842.0,66.6735,66.8046,66.6735,66.7765,84842.0
2023-08-21 15:50:00,71.31,71.36,71.12,71.14,263290.0,66.7578,66.8046,66.5799,66.5986,263290.0
2023-08-22 09:30:00,71.24,71.31,70.62,71.03,53744.0,66.6923,66.7578,66.1118,66.4957,53744.0
2023-08-22 09:40:00,71.03,71.19,70.64,70.75,65086.0,66.4957,66.6454,66.1306,66.2335,65086.0
2023-08-22 09:50:00,70.81,71.09,70.69,70.89,36855.0,66.2897,66.5518,66.1774,66.3646,36855.0
2023-08-22 10:00:00,70.86,71.02,70.74,70.84,29340.0,66.3365,66.4863,66.2242,66.3178,29340.0
2023-08-22 10:10:00,70.86,70.98,70.73,70.8,68220.0,66.3365,66.4489,66.2148,66.2803,68220.0
2023-08-22 10:20:00,70.86,71.06,70.86,70.94,35943.0,66.3365,66.5237,66.3365,66.4114,35943.0
2023-08-22 10:30:00,70.95,71.03,70.86,70.94,34120.0,66.4208,66.4957,66.3365,66.4114,34120.0
2023-08-22 10:40:00,70.95,70.99,70.71,70.81,23307.0,66.4208,66.4582,66.1961,66.2897,23307.0
2023-08-22 10:50:00,70.82,70.84,70.51,70.59,19235.0,66.2991,66.3178,66.0089,66.0837,19235.0
2023-08-22 11:00:00,70.6,70.89,70.57,70.79,19500.0,66.0931,66.3646,66.065,66.271,19500.0
2023-08-22 11:10:00,70.81,70.97,70.72,70.78,43884.0,66.2897,66.4395,66.2055,66.2616,43884.0
2023-08-22 11:20:00,70.76,70.88,70.68,70.88,28214.0,66.2429,66.3552,66.168,66.3552,28214.0
2023-08-22 11:30:00,70.86,70.93,70.79,70.86,32626.0,66.3365,66.402,66.271,66.3365,32626.0
2023-08-22 11:40:00,70.89,70.97,70.79,70.86,23186.0,66.3646,66.4395,66.271,66.3365,23186.0
2023-08-22 11:50:00,70.89,71.06,70.86,71.03,22171.0,66.3646,66.5237,66.3365,66.4957,22171.0
2023-08-22 12:00:00,71.02,71.06,70.8,70.94,44396.0,66.4863,66.5237,66.2803,66.4114,44396.0
2023-08-22 12:10:00,70.93,71.08,70.92,71.07,23920.0,66.402,66.5425,66.3927,66.5331,23920.0
2023-08-22 12:20:00,71.09,71.21,71.07,71.14,17190.0,66.5518,66.6642,66.5331,66.5986,17190.0
2023-08-22 12:30:00,71.13,71.21,71.03,71.16,24149.0,66.5893,66.6642,66.4957,66.6174,24149.0
2023-08-22 12:40:00,71.14,71.19,71.08,71.13,18504.0,66.5986,66.6454,66.5425,66.5893,18504.0
2023-08-22 12:50:00,71.12,71.27,71.12,71.18,23294.0,66.5799,66.7203,66.5799,66.6361,23294.0
2023-08-22 13:00:00,71.18,71.23,71.05,71.17,23653.0,66.6361,66.6829,66.5144,66.6267,23653.0
2023-08-22 13:10:00,71.14,71.22,71.08,71.15,22454.0,66.5986,66.6735,66.5425,66.608,22454.0
2023-08-22 13:20:00,71.17,71.27,71.1,71.21,23555.0,66.6267,66.7203,66.5612,66.6642,23555.0
2023-08-22 13:30:00,71.22,71.28,71.13,71.24,28445.0,66.6735,66.7297,66.5893,66.6923,28445.0
2023-08-22 13:40:00,71.26,71.33,71.19,71.3,33865.0,66.711,66.7765,66.6454,66.7484,33865.0
2023-08-22 13:50:00,71.3,71.3,71.2,71.23,22810.0,66.7484,66.7484,66.6548,66.6829,22810.0
2023-08-22 14:00:00,71.23,71.36,71.22,71.25,28710.0,66.6829,66.8046,66.6735,66.7016,28710.0
2023-08-22 14:10:00,71.27,71.31,71.15,71.29,30531.0,66.7203,66.7578,66.608,66.7391,30531.0
2023-08-22 14:20:00,71.29,71.32,71.18,71.23,20154.0,66.7391,66.7671,66.6361,66.6829,20154.0
2023-08-22 14:30:00,71.23,71.39,71.22,71.36,22836.0,66.6829,66.8327,66.6735,66.8046,22836.0
2023-08-22 14:40:00,71.35,71.35,71.26,71.32,18958.0,66.7952,66.7952,66.711,66.7671,18958.0
2023-08-22 14:50:00,71.31,71.39,71.3,71.34,22655.0,66.7578,66.8327,66.7484,66.7859,22655.0
2023-08-22 15:00:00,71.33,71.49,71.32,71.48,29227.0,66.7765,66.9263,66.7671,66.9169,29227.0
2023-08-22 15:10:00,71.49,71.53,71.43,71.47,30873.0,66.9263,66.9637,66.8701,66.9076,30873.0
2023-08-22 15:20:00,71.45,71.48,71.33,71.38,40112.0,66.8888,66.9169,66.7765,66.8233,40112.0
2023-08-22 15:30:00,71.38,71.38,71.22,71.31,76489.0,66.8233,66.8233,66.6735,66.7578,76489.0
2023-08-22 15:40:00,71.33,71.39,71.31,71.38,71834.0,66.7765,66.8327,66.7578,66.8233,71834.0
2023-08-22 15:50:00,71.35,71.47,71.3,71.32,247404.0,66.7952,66.9076,66.7484,66.7671,247404.0
2023-08-23 09:30:00,71.79,71.97,71.28,71.31,46881.0,67.2071,67.3757,66.7297,66.7578,46881.0
2023-08-23 09:40:00,71.35,71.69,71.31,71.59,31165.0,66.7952,67.1135,66.7578,67.0199,31165.0
2023-08-23 09:50:00,71.58,71.58,71.19,71.24,24966.0,67.0106,67.0106,66.6454,66.6923,24966.0
2023-08-23 10:00:00,71.27,71.45,71.2,71.33,53060.0,66.7203,66.8888,66.6548,66.7765,53060.0
2023-08-23 10:10:00,71.36,71.36,71.05,71.1,39879.0,66.8046,66.8046,66.5144,66.5612,39879.0
2023-08-23 10:20:00,71.1,71.1,70.87,70.99,30572.0,66.5612,66.5612,66.3459,66.4582,30572.0
2023-08-23 10:30:00,71.0,71.06,70.9,70.9,21765.0,66.4676,66.5237,66.374,66.374,21765.0
2023-08-23 10:40:00,70.94,70.98,70.84,70.88,22081.0,66.4114,66.4489,66.3178,66.3552,22081.0
2023-08-23 10:50:00,70.88,70.91,70.74,70.76,27733.0,66.3552,66.3833,66.2242,66.2429,27733.0
2023-08-23 11:00:00,70.77,70.82,70.64,70.69,25629.0,66.2523,66.2991,66.1306,66.1774,25629.0
2023-08-23 11:10:00,70.69,71.0,70.68,70.96,23788.0,66.1774,66.4676,66.168,66.4301,23788.0
2023-08-23 11:20:00,70.96,71.0,70.81,70.9,28407.0,66.4301,66.4676,66.2897,66.374,28407.0
2023-08-23 11:30:00,70.9,70.98,70.87,70.9,20531.0,66.374,66.4489,66.3459,66.374,20531.0
2023-08-23 11:40:00,70.91,71.15,70.91,71.08,13359.0,66.3833,66.608,66.3833,66.5425,13359.0
2023-08-23 11:50:00,71.08,71.12,71.03,71.11,13771.0,66.5425,66.5799,66.4957,66.5706,13771.0
2023-08-23 12:00:00,71.09,71.16,71.06,71.1,14386.0,66.5518,66.6174,66.5237,66.5612,14386.0
2023-08-23 12:10:00,71.08,71.19,71.06,71.12,20477.0,66.5425,66.6454,66.5237,66.5799,20477.0
2023-08-23 12:20:00,71.12,71.24,71.12,71.21,18446.0,66.5799,66.6923,66.5799,66.6642,18446.0
2023-08-23 12:30:00,71.2,71.26,71.14,71.18,108089.0,66.6548,66.711,66.5986,66.6361,108089.0
2023-08-23 12:40:00,71.16,71.29,71.16,71.19,24293.0,66.6174,66.7391,66.6174,66.6454,24293.0
2023-08-23 12:50:00,71.2,71.38,71.2,71.38,13782.0,66.6548,66.8233,66.6548,66.8233,13782.0
2023-08-23 13:00:00,71.38,71.45,71.23,71.44,20222.0,66.8233,66.8888,66.6829,66.8795,20222.0
2023-08-23 13:10:00,71.44,71.5,71.39,71.5,26254.0,66.8795,66.9357,66.8327,66.9357,26254.0
2023-08-23 13:20:00,71.5,71.52,71.42,71.43,18885.0,66.9357,66.9544,66.8608,66.8701,18885.0
2023-08-23 13:30:00,71.42,71.52,71.4,71.48,26965.0,66.8608,66.9544,66.842,66.9169,26965.0
2023-08-23 13:40:00,71.48,71.59,71.45,71.58,24731.0,66.9169,67.0199,66.8888,67.0106,24731.0
2023-08-23 13:50:00,71.58,71.64,71.55,71.64,20518.0,67.0106,67.0667,66.9825,67.0667,20518.0
2023-08-23 14:00:00,71.63,71.68,71.52,71.65,17666.0,67.0574,67.1042,66.9544,67.0761,17666.0
2023-08-23 14:10:00,71.68,71.69,71.58,71.63,45876.0,67.1042,67.1135,67.0106,67.0574,45876.0
2023-08-23 14:20:00,71.65,71.75,71.64,71.74,15123.0,67.0761,67.1697,67.0667,67.1603,15123.0
2023-08-23 14:30:00,71.75,71.77,71.68,71.77,17080.0,67.1697,67.1884,67.1042,67.1884,17080.0
2023-08-23 14:40:00,71.76,71.79,71.69,71.7,13519.0,67.1791,67.2071,67.1135,67.1229,13519.0
2023-08-23 14:50:00,71.69,71.75,71.68,71.73,11683.0,67.1135,67.1697,67.1042,67.151,11683.0
2023-08-23 15:00:00,71.73,71.79,71.7,71.78,15925.0,67.151,67.2071,67.1229,67.1978,15925.0
2023-08-23 15:10:00,71.78,71.85,71.78,71.81,20899.0,67.1978,67.2633,67.1978,67.2259,20899.0
2023-08-23 15:20:00,71.81,71.81,71.65,71.67,36879.0,67.2259,67.2259,67.0761,67.0948,36879.0
2023-08-23 15:30:00,71.66,71.75,71.59,71.72,32928.0,67.0854,67.1697,67.0199,67.1416,32928.0
2023-08-23 15:40:00,71.73,71.78,71.69,71.77,50232.0,67.151,67.1978,67.1135,67.1884,50232.0
2023-08-23 15:50:00,71.75,71.91,71.7,71.84,166133.0,67.1697,67.3195,67.1229,67.254,166133.0
2023-08-24 09:30:00,71.74,72.11,71.68,72.11,52911.0,67.1603,67.5067,67.1042,67.5067,52911.0
2023-08-24 09:40:00,72.04,72.33,72.04,72.33,10904.0,67.4412,67.7127,67.4412,67.7127,10904.0
2023-08-24 09:50:00,72.32,72.7,72.31,72.62,18113.0,67.7033,68.0591,67.694,67.9842,18113.0
2023-08-24 10:00:00,72.61,72.71,72.5,72.52,10853.0,67.9748,68.0684,67.8718,67.8905,10853.0
2023-08-24 10:10:00,72.53,72.53,72.36,72.44,34317.0,67.8999,67.8999,67.7408,67.8157,34317.0
2023-08-24 10:20:00,72.44,72.49,72.26,72.29,22114.0,67.8157,67.8625,67.6471,67.6752,22114.0
2023-08-24 10:30:00,72.28,72.29,72.11,72.11,16648.0,67.6659,67.6752,67.5067,67.5067,16648.0
2023-08-24 10:40:00,72.07,72.16,72.03,72.09,12693.0,67.4693,67.5535,67.4318,67.488,12693.0
2023-08-24 10:50:00,72.08,72.12,72.04,72.1,12980.0,67.4786,67.5161,67.4412,67.4974,12980.0
2023-08-24 11:00:00,72.1,72.11,71.87,71.98,14000.0,67.4974,67.5067,67.282,67.385,14000.0
2023-08-24 11:10:00,71.99,71.99,71.88,71.96,19205.0,67.3944,67.3944,67.2914,67.3663,19205.0
2023-08-24 11:20:00,71.96,72.0,71.89,71.95,17617.0,67.3663,67.4037,67.3008,67.3569,17617.0
2023-08-24 11:30:00,71.95,72.03,71.87,72.0,18720.0,67.3569,67.4318,67.282,67.4037,18720.0
2023-08-24 11:40:00,71.99,72.05,71.82,71.84,20378.0,67.3944,67.4505,67.2352,67.254,20378.0
2023-08-24 11:50:00,71.85,71.92,71.67,71.67,19750.0,67.2633,67.3288,67.0948,67.0948,19750.0
2023-08-24 12:00:00,71.68,71.69,71.57,71.65,13505.0,67.1042,67.1135,67.0012,67.0761,13505.0
2023-08-24 12:10:00,71.65,71.65,71.43,71.46,43169.0,67.0761,67.0761,66.8701,66.8982,43169.0
2023-08-24 12:20:00,71.43,71.44,71.25,71.27,15914.0,66.8701,66.8795,66.7016,66.7203,15914.0
2023-08-24 12:30:00,71.27,71.3,71.13,71.16,29559.0,66.7203,66.7484,66.5893,66.6174,29559.0
2023-08-24 12:40:00,71.16,71.22,71.15,71.22,24774.0,66.6174,66.6735,66.608,66.6735,24774.0
2023-08-24 12:50:00,71.21,71.36,71.21,71.3,19914.0,66.6642,66.8046,66.6642,66.7484,19914.0
2023-08-24 13:00:00,71.3,71.33,71.24,71.31,11478.0,66.7484,66.7765,66.6923,66.7578,11478.0
2023-08-24 13:10:00,71.32,71.35,71.26,71.28,8584.0,66.7671,66.7952,66.711,66.7297,8584.0
2023-08-24 13:20:00,71.29,71.32,71.24,71.25,12797.0,66.7391,66.7671,66.6923,66.7016,12797.0
2023-08-24 13:30:00,71.24,71.31,71.22,71.29,13165.0,66.6923,66.7578,66.6735,66.7391,13165.0
2023-08-24 13:40:00,71.29,71.33,71.22,71.22,14733.0,66.7391,66.7765,66.6735,66.6735,14733.0
2023-08-24 13:50:00,71.23,71.29,71.22,71.25,10572.0,66.6829,66.7391,66.6735,66.7016,10572.0
2023-08-24 14:00:00,71.26,71.29,71.15,71.16,13607.0,66.711,66.7391,66.608,66.6174,13607.0
2023-08-24 14:10:00,71.16,71.22,71.08,71.09,15187.0,66.6174,66.6735,66.5425,66.5518,15187.0
2023-08-24 14:20:00,71.09,71.12,71.02,71.04,13059.0,66.5518,66.5799,66.4863,66.505,13059.0
2023-08-24 14:30:00,71.03,71.08,71.0,71.01,13316.0,66.4957,66.5425,66.4676,66.4769,13316.0
2023-08-24 14:40:00,71.01,71.12,70.99,71.11,12765.0,66.4769,66.5799,66.4582,66.5706,12765.0
2023-08-24 14:50:00,71.11,71.11,71.02,71.08,19697.0,66.5706,66.5706,66.4863,66.5425,19697.0
2023-08-24 15:00:00,71.08,71.09,70.92,70.97,16249.0,66.5425,66.5518,66.3927,66.4395,16249.0
2023-08-24 15:10:00,70.97,71.13,70.97,71.09,28612.0,66.4395,66.5893,66.4395,66.5518,28612.0
2023-08-24 15:20:00,71.09,71.13,71.04,71.09,47547.0,66.5518,66.5893,66.505,66.5518,47547.0
2023-08-24 15:30:00,71.09,71.14,71.02,71.03,37311.0,66.5518,66.5986,66.4863,66.4957,37311.0
2023-08-24 15:40:00,71.01,71.07,70.92,70.95,33069.0,66.4769,66.5331,66.3927,66.4208,33069.0
2023-08-24 15:50:00,70.95,71.02,70.77,70.8,230192.0,66.4208,66.4863,66.2523,66.2803,230192.0
2023-08-25 09:30:00,70.99,71.45,70.99,71.32,20387.0,66.4582,66.8888,66.4582,66.7671,20387.0
2023-08-25 09:40:00,71.26,71.27,71.01,71.07,7360.0,66.711,66.7203,66.4769,66.5331,7360.0
2023-08-25 09:50:00,71.13,71.13,70.93,71.13,10438.0,66.5893,66.5893,66.402,66.5893,10438.0
2023-08-25 10:00:00,71.28,71.28,71.02,71.24,27567.0,66.7297,66.7297,66.4863,66.6923,27567.0
2023-08-25 10:10:00,71.28,71.46,71.12,71.34,19122.0,66.7297,66.8982,66.5799,66.7859,19122.0
2023-08-25 10:20:00,71.3,71.31,71.07,71.12,21437.0,66.7484,66.7578,66.5331,66.5799,21437.0
2023-08-25 10:30:00,71.09,71.19,70.96,71.12,17843.0,66.5518,66.6454,66.4301,66.5799,17843.0
2023-08-25 10:40:00,71.13,71.27,71.09,71.27,8805.0,66.5893,66.7203,66.5518,66.7203,8805.0
2023-08-25 10:50:00,71.25,71.33,71.17,71.33,35410.0,66.7016,66.7765,66.6267,66.7765,35410.0
2023-08-25 11:00:00,71.3,71.6,71.26,71.56,19367.0,66.7484,67.0293,66.711,66.9918,19367.0
2023-08-25 11:10:00,71.57,71.8,71.57,71.73,18368.0,67.0012,67.2165,67.0012,67.151,18368.0
2023-08-25 11:20:00,71.74,71.97,71.68,71.96,14342.0,67.1603,67.3757,67.1042,67.3663,14342.0
2023-08-25 11:30:00,71.95,72.02,71.77,71.78,22308.0,67.3569,67.4225,67.1884,67.1978,22308.0
2023-08-25 11:40:00,71.77,71.8,71.73,71.74,16697.0,67.1884,67.2165,67.151,67.1603,16697.0
2023-08-25 11:50:00,71.73,71.81,71.6,71.63,44898.0,67.151,67.2259,67.0293,67.0574,44898.0
2023-08-25 12:00:00,71.62,71.8,71.62,71.75,8577.0,67.048,67.2165,67.048,67.1697,8577.0
2023-08-25 12:10:00,71.72,71.78,71.68,71.71,10471.0,67.1416,67.1978,67.1042,67.1323,10471.0
2023-08-25 12:20:00,71.72,71.85,71.71,71.78,6815.0,67.1416,67.2633,67.1323,67.1978,6815.0
2023-08-25 12:30:00,71.77,71.89,71.77,71.89,8323.0,67.1884,67.3008,67.1884,67.3008,8323.0
2023-08-25 12:40:00,71.88,71.94,71.86,71.94,9734.0,67.2914,67.3476,67.2727,67.3476,9734.0
2023-08-25 12:50:00,71.9,71.9,71.77,71.86,12609.0,67.3101,67.3101,67.1884,67.2727,12609.0
2023-08-25 13:00:00,71.86,71.86,71.77,71.8,10236.0,67.2727,67.2727,67.1884,67.2165,10236.0
2023-08-25 13:10:00,71.78,71.81,71.67,71.69,10964.0,67.1978,67.2259,67.0948,67.1135,10964.0
2023-08-25 13:20:00,71.65,71.67,71.57,71.61,6917.0,67.0761,67.0948,67.0012,67.0386,6917.0
2023-08-25 13:30:00,71.61,71.61,71.51,71.52,11863.0,67.0386,67.0386,66.945,66.9544,11863.0
2023-08-25 13:40:00,71.53,71.6,71.5,71.58,8068.0,66.9637,67.0293,66.9357,67.0106,8068.0
2023-08-25 13:50:00,71.59,71.65,71.57,71.64,10158.0,67.0199,67.0761,67.0012,67.0667,10158.0
2023-08-25 14:00:00,71.65,71.67,71.54,71.58,12277.0,67.0761,67.0948,66.9731,67.0106,12277.0
2023-08-25 14:10:00,71.58,71.65,71.55,71.63,11942.0,67.0106,67.0761,66.9825,67.0574,11942.0
2023-08-25 14:20:00,71.64,71.68,71.63,71.65,10454.0,67.0667,67.1042,67.0574,67.0761,10454.0
2023-08-25 14:30:00,71.67,71.82,71.64,71.76,11571.0,67.0948,67.2352,67.0667,67.1791,11571.0
2023-08-25 14:40:00,71.77,71.78,71.69,71.73,83288.0,67.1884,67.1978,67.1135,67.151,83288.0
2023-08-25 14:50:00,71.73,71.79,71.7,71.77,10473.0,67.151,67.2071,67.1229,67.1884,10473.0
2023-08-25 15:00:00,71.78,71.85,71.73,71.79,13880.0,67.1978,67.2633,67.151,67.2071,13880.0
2023-08-25 15:10:00,71.81,71.82,71.7,71.72,13443.0,67.2259,67.2352,67.1229,67.1416,13443.0
2023-08-25 15:20:00,71.72,71.77,71.7,71.7,12109.0,67.1416,67.1884,67.1229,67.1229,12109.0
2023-08-25 15:30:00,71.71,71.84,71.7,71.81,27300.0,67.1323,67.254,67.1229,67.2259,27300.0
2023-08-25 15:40:00,71.81,71.87,71.77,71.81,33213.0,67.2259,67.282,67.1884,67.2259,33213.0
2023-08-25 15:50:00,71.82,71.86,71.55,71.56,229423.0,67.2352,67.2727,66.9825,66.9918,229423.0
2023-08-28 09:30:00,71.66,71.96,71.6,71.85,16397.0,67.0854,67.3663,67.0293,67.2633,16397.0
2023-08-28 09:40:00,71.85,72.07,71.8,71.98,16074.0,67.2633,67.4693,67.2165,67.385,16074.0
2023-08-28 09:50:00,72.01,72.07,71.93,72.04,10882.0,67.4131,67.4693,67.3382,67.4412,10882.0
2023-08-28 10:00:00,72.06,72.08,71.88,71.93,29692.0,67.4599,67.4786,67.2914,67.3382,29692.0
2023-08-28 10:10:00,71.95,72.0,71.9,71.98,22883.0,67.3569,67.4037,67.3101,67.385,22883.0
2023-08-28 10:20:00,71.98,72.05,71.96,72.03,12478.0,67.385,67.4505,67.3663,67.4318,12478.0
2023-08-28 10:30:00,72.02,72.03,71.79,71.8,13324.0,67.4225,67.4318,67.2071,67.2165,13324.0
2023-08-28 10:40:00,71.78,71.82,71.61,71.62,12529.0,67.1978,67.2352,67.0386,67.048,12529.0
2023-08-28 10:50:00,71.61,71.64,71.55,71.59,18911.0,67.0386,67.0667,66.9825,67.0199,18911.0
2023-08-28 11:00:00,71.59,71.6,71.43,71.43,13842.0,67.0199,67.0293,66.8701,66.8701,13842.0
2023-08-28 11:10:00,71.42,71.48,71.37,71.44,11682.0,66.8608,66.9169,66.814,66.8795,11682.0
2023-08-28 11:20:00,71.42,71.49,71.37,71.42,13934.0,66.8608,66.9263,66.814,66.8608,13934.0
2023-08-28 11:30:00,71.44,71.52,71.37,71.52,17981.0,66.8795,66.9544,66.814,66.9544,17981.0
2023-08-28 11:40:00,71.53,71.56,71.48,71.48,12561.0,66.9637,66.9918,66.9169,66.9169,12561.0
2023-08-28 11:50:00,71.5,71.57,71.44,71.55,17697.0,66.9357,67.0012,66.8795,66.9825,17697.0
2023-08-28 12:00:00,71.57,71.63,71.53,71.62,12709.0,67.0012,67.0574,66.9637,67.048,12709.0
2023-08-28 12:10:00,71.6,71.66,71.54,71.55,15575.0,67.0293,67.0854,66.9731,66.9825,15575.0
2023-08-28 12:20:00,71.54,71.61,71.51,71.57,24201.0,66.9731,67.0386,66.945,67.0012,24201.0
2023-08-28 12:30:00,71.55,71.56,71.47,71.56,15992.0,66.9825,66.9918,66.9076,66.9918,15992.0
2023-08-28 12:40:00,71.55,71.61,71.49,71.57,11365.0,66.9825,67.0386,66.9263,67.0012,11365.0
2023-08-28 12:50:00,71.58,71.62,71.56,71.61,8154.0,67.0106,67.048,66.9918,67.0386,8154.0
2023-08-28 13:00:00,71.62,71.62,71.53,71.56,7478.0,67.048,67.048,66.9637,66.9918,7478.0
2023-08-28 13:10:00,71.57,71.6,71.48,71.52,7484.0,67.0012,67.0293,66.9169,66.9544,7484.0
2023-08-28 13:20:00,71.52,71.53,71.43,71.43,6458.0,66.9544,66.9637,66.8701,66.8701,6458.0
2023-08-28 13:30:00,71.44,71.56,71.43,71.56,14545.0,66.8795,66.9918,66.8701,66.9918,14545.0
2023-08-28 13:40:00,71.57,71.59,71.49,71.53,8792.0,67.0012,67.0199,66.9263,66.9637,8792.0
2023-08-28 13:50:00,71.52,71.57,71.35,71.39,12461.0,66.9544,67.0012,66.7952,66.8327,12461.0
2023-08-28 14:00:00,71.38,71.41,71.35,71.39,11094.0,66.8233,66.8514,66.7952,66.8327,11094.0
2023-08-28 14:10:00,71.4,71.4,71.33,71.39,18624.0,66.842,66.842,66.7765,66.8327,18624.0
2023-08-28 14:20:00,71.39,71.43,71.37,71.41,11447.0,66.8327,66.8701,66.814,66.8514,11447.0
2023-08-28 14:30:00,71.41,71.49,71.39,71.45,12871.0,66.8514,66.9263,66.8327,66.8888,12871.0
2023-08-28 14:40:00,71.45,71.56,71.45,71.48,12684.0,66.8888,66.9918,66.8888,66.9169,12684.0
2023-08-28 14:50:00,71.49,71.57,71.49,71.57,17842.0,66.9263,67.0012,66.9263,67.0012,17842.0
2023-08-28 15:00:00,71.57,71.62,71.53,71.59,283234.0,67.0012,67.048,66.9637,67.0199,283234.0
2023-08-28 15:10:00,71.58,71.58,71.47,71.56,29666.0,67.0106,67.0106,66.9076,66.9918,29666.0
2023-08-28 15:20:00,71.54,71.58,71.53,71.55,32440.0,66.9731,67.0106,66.9637,66.9825,32440.0
2023-08-28 15:30:00,71.54,71.59,71.48,71.55,33674.0,66.9731,67.0199,66.9169,66.9825,33674.0
2023-08-28 15:40:00,71.55,71.77,71.54,71.67,46346.0,66.9825,67.1884,66.9731,67.0948,46346.0
2023-08-28 15:50:00,71.67,71.73,71.52,71.57,178453.0,67.0948,67.151,66.9544,67.0012,178453.0
2023-08-29 09:30:00,71.74,71.74,71.33,71.54,29301.0,67.1603,67.1603,66.7765,66.9731,29301.0
2023-08-29 09:40:00,71.59,71.82,71.58,71.74,37848.0,67.0199,67.2352,67.0106,67.1603,37848.0
2023-08-29 09:50:00,71.73,71.81,71.6,71.6,12768.0,67.151,67.2259,67.0293,67.0293,12768.0
2023-08-29 10:00:00,71.62,71.84,71.62,71.83,13448.0,67.048,67.254,67.048,67.2446,13448.0
2023-08-29 10:10:00,71.83,71.96,71.69,71.91,15808.0,67.2446,67.3663,67.1135,67.3195,15808.0
2023-08-29 10:20:00,71.89,72.04,71.88,72.04,29443.0,67.3008,67.4412,67.2914,67.4412,29443.0
2023-08-29 10:30:00,72.04,72.09,71.86,71.91,14614.0,67.4412,67.488,67.2727,67.3195,14614.0
2023-08-29 10:40:00,71.87,71.87,71.59,71.63,7889.0,67.282,67.282,67.0199,67.0574,7889.0
2023-08-29 10:50:00,71.63,71.66,71.41,71.5,11106.0,67.0574,67.0854,66.8514,66.9357,11106.0
2023-08-29 11:00:00,71.47,71.49,71.38,71.39,16127.0,66.9076,66.9263,66.8233,66.8327,16127.0
2023-08-29 11:10:00,71.37,71.38,71.19,71.38,15064.0,66.814,66.8233,66.6454,66.8233,15064.0
2023-08-29 11:20:00,71.38,71.48,71.34,71.48,14560.0,66.8233,66.9169,66.7859,66.9169,14560.0
2023-08-29 11:30:00,71.48,71.65,71.48,71.64,14432.0,66.9169,67.0761,66.9169,67.0667,14432.0
2023-08-29 11:40:00,71.65,71.73,71.6,71.67,18173.0,67.0761,67.151,67.0293,67.0948,18173.0
2023-08-29 11:50:00,71.67,71.71,71.58,71.59,11587.0,67.0948,67.1323,67.0106,67.0199,11587.0
2023-08-29 12:00:00,71.59,71.74,71.59,71.71,6989.0,67.0199,67.1603,67.0199,67.1323,6989.0
2023-08-29 12:10:00,71.72,71.87,71.69,71.84,11965.0,67.1416,67.282,67.1135,67.254,11965.0
2023-08-29 12:20:00,71.83,71.9,71.79,71.79,15447.0,67.2446,67.3101,67.2071,67.2071,15447.0
2023-08-29 12:30:00,71.81,71.81,71.73,71.77,25302.0,67.2259,67.2259,67.151,67.1884,25302.0
2023-08-29 12:40:00,71.77,71.78,71.62,71.62,11803.0,67.1884,67.1978,67.048,67.048,11803.0
2023-08-29 12:50:00,71.63,71.66,71.58,71.62,9785.0,67.0574,67.0854,67.0106,67.048,9785.0
2023-08-29 13:00:00,71.64,71.71,71.6,71.71,9148.0,67.0667,67.1323,67.0293,67.1323,9148.0
2023-08-29 13:10:00,71.72,71.8,71.72,71.73,8924.0,67.1416,67.2165,67.1416,67.151,8924.0
2023-08-29 13:20:00,71.7,71.83,71.7,71.79,11506.0,67.1229,67.2446,67.1229,67.2071,11506.0
2023-08-29 13:30:00,71.79,71.94,71.76,71.92,18069.0,67.2071,67.3476,67.1791,67.3288,18069.0
2023-08-29 13:40:00,71.91,71.99,71.91,71.95,15321.0,67.3195,67.3944,67.3195,67.3569,15321.0
2023-08-29 13:50:00,71.95,71.97,71.77,71.84,20698.0,67.3569,67.3757,67.1884,67.254,20698.0
2023-08-29 14:00:00,71.83,71.86,71.79,71.83,12963.0,67.2446,67.2727,67.2071,67.2446,12963.0
2023-08-29 14:10:00,71.83,71.83,71.7,71.73,23674.0,67.2446,67.2446,67.1229,67.151,23674.0
2023-08-29 14:20:00,71.75,71.79,71.6,71.64,20282.0,67.1697,67.2071,67.0293,67.0667,20282.0
2023-08-29 14:30:00,71.62,71.69,71.6,71.62,14346.0,67.048,67.1135,67.0293,67.048,14346.0
2023-08-29 14:40:00,71.63,71.69,71.6,71.61,31947.0,67.0574,67.1135,67.0293,67.0386,31947.0
2023-08-29 14:50:00,71.63,71.64,71.52,71.56,14714.0,67.0574,67.0667,66.9544,66.9918,14714.0
2023-08-29 15:00:00,71.57,71.61,71.51,71.58,19245.0,67.0012,67.0386,66.945,67.0106,19245.0
2023-08-29 15:10:00,71.59,71.65,71.52,71.65,20030.0,67.0199,67.0761,66.9544,67.0761,20030.0
2023-08-29 15:20:00,71.64,71.7,71.59,71.68,23245.0,67.0667,67.1229,67.0199,67.1042,23245.0
2023-08-29 15:30:00,71.7,71.75,71.66,71.74,26695.0,67.1229,67.1697,67.0854,67.1603,26695.0
2023-08-29 15:40:00,71.74,71.87,71.73,71.76,43643.0,67.1603,67.282,67.151,67.1791,43643.0
2023-08-29 15:50:00,71.78,71.89,71.69,71.72,231811.0,67.1978,67.3008,67.1135,67.1416,231811.0
2023-08-30 09:30:00,71.51,71.64,71.3,71.4,29249.0,66.945,67.0667,66.7484,66.842,29249.0
2023-08-30 09:40:00,71.39,71.71,71.36,71.62,20843.0,66.8327,67.1323,66.8046,67.048,20843.0
2023-08-30 09:50:00,71.69,71.82,71.67,71.74,12732.0,67.1135,67.2352,67.0948,67.1603,12732.0
2023-08-30 10:00:00,71.74,71.77,71.53,71.57,12758.0,67.1603,67.1884,66.9637,67.0012,12758.0
2023-08-30 10:10:00,71.58,71.59,71.47,71.52,11040.0,67.0106,67.0199,66.9076,66.9544,11040.0
2023-08-30 10:20:00,71.51,71.56,71.31,71.31,11398.0,66.945,66.9918,66.7578,66.7578,11398.0
2023-08-30 10:30:00,71.32,71.35,71.17,71.19,19842.0,66.7671,66.7952,66.6267,66.6454,19842.0
2023-08-30 10:40:00,71.19,71.25,71.05,71.12,12190.0,66.6454,66.7016,66.5144,66.5799,12190.0
2023-08-30 10:50:00,71.12,71.14,70.99,71.06,11404.0,66.5799,66.5986,66.4582,66.5237,11404.0
2023-08-30 11:00:00,71.05,71.05,70.85,70.86,11114.0,66.5144,66.5144,66.3272,66.3365,11114.0
2023-08-30 11:10:00,70.87,70.98,70.82,70.84,12602.0,66.3459,66.4489,66.2991,66.3178,12602.0
2023-08-30 11:20:00,70.87,70.97,70.81,70.95,12828.0,66.3459,66.4395,66.2897,66.4208,12828.0
2023-08-30 11:30:00,70.98,71.12,70.91,71.11,10591.0,66.4489,66.5799,66.3833,66.5706,10591.0
2023-08-30 11:40:00,71.1,71.21,71.1,71.16,14449.0,66.5612,66.6642,66.5612,66.6174,14449.0
2023-08-30 11:50:00,71.15,71.22,71.12,71.17,10087.0,66.608,66.6735,66.5799,66.6267,10087.0
2023-08-30 12:00:00,71.16,71.17,71.06,71.09,12046.0,66.6174,66.6267,66.5237,66.5518,12046.0
2023-08-30 12:10:00,71.09,71.19,71.07,71.15,11297.0,66.5518,66.6454,66.5331,66.608,11297.0
2023-08-30 12:20:00,71.13,71.17,71.11,71.12,7574.0,66.5893,66.6267,66.5706,66.5799,7574.0
2023-08-30 12:30:00,71.11,71.22,71.09,71.14,18912.0,66.5706,66.6735,66.5518,66.5986,18912.0
2023-08-30 12:40:00,71.15,71.19,71.08,71.12,12748.0,66.608,66.6454,66.5425,66.5799,12748.0
2023-08-30 12:50:00,71.12,71.22,71.11,71.17,18225.0,66.5799,66.6735,66.5706,66.6267,18225.0
2023-08-30 13:00:00,71.17,71.2,71.11,71.12,7003.0,66.6267,66.6548,66.5706,66.5799,7003.0
2023-08-30 13:10:00,71.12,71.12,71.0,71.02,12668.0,66.5799,66.5799,66.4676,66.4863,12668.0
2023-08-30 13:20:00,71.03,71.03,70.88,70.91,11395.0,66.4957,66.4957,66.3552,66.3833,11395.0
2023-08-30 13:30:00,70.9,70.95,70.87,70.91,9393.0,66.374,66.4208,66.3459,66.3833,9393.0
2023-08-30 13:40:00,70.93,70.93,70.81,70.86,11042.0,66.402,66.402,66.2897,66.3365,11042.0
2023-08-30 13:50:00,70.86,70.86,70.76,70.81,11387.0,66.3365,66.3365,66.2429,66.2897,11387.0
2023-08-30 14:00:00,70.81,70.83,70.71,70.76,8680.0,66.2897,66.3084,66.1961,66.2429,8680.0
2023-08-30 14:10:00,70.74,70.79,70.71,70.74,9215.0,66.2242,66.271,66.1961,66.2242,9215.0
2023-08-30 14:20:00,70.74,70.76,70.68,70.68,10978.0,66.2242,66.2429,66.168,66.168,10978.0
2023-08-30 14:30:00,70.67,70.68,70.57,70.63,13826.0,66.1586,66.168,66.065,66.1212,13826.0
2023-08-30 14:40:00,70.61,70.7,70.6,70.67,7714.0,66.1025,66.1867,66.0931,66.1586,7714.0
2023-08-30 14:50:00,70.68,70.71,70.62,70.65,18737.0,66.168,66.1961,66.1118,66.1399,18737.0
2023-08-30 15:00:00,70.67,70.69,70.62,70.69,16270.0,66.1586,66.1774,66.1118,66.1774,16270.0
2023-08-30 15:10:00,70.68,70.78,70.68,70.71,23079.0,66.168,66.2616,66.168,66.1961,23079.0
2023-08-30 15:20:00,70.72,70.72,70.61,70.68,32781.0,66.2055,66.2055,66.1025,66.168,32781.0
2023-08-30 15:30:00,70.69,70.73,70.64,70.7,43267.0,66.1774,66.2148,66.1306,66.1867,43267.0
2023-08-30 15:40:00,70.69,70.8,70.65,70.77,66442.0,66.1774,66.2803,66.1399,66.2523,66442.0
2023-08-30 15:50:00,70.79,70.88,70.71,70.86,251221.0,66.271,66.3552,66.1961,66.3365,251221.0
2023-08-31 09:30:00,71.1,71.32,70.84,71.02,34529.0,66.5612,66.7671,66.3178,66.4863,34529.0
2023-08-31 09:40:00,70.96,71.35,70.96,71.34,11407.0,66.4301,66.7952,66.4301,66.7859,11407.0
2023-08-31 09:50:00,71.33,71.41,71.23,71.32,39869.0,66.7765,66.8514,66.6829,66.7671,39869.0
2023-08-31 10:00:00,71.32,71.32,71.13,71.17,48173.0,66.7671,66.7671,66.5893,66.6267,48173.0
2023-08-31 10:10:00,71.16,71.27,71.1,71.24,24096.0,66.6174,66.7203,66.5612,66.6923,24096.0
2023-08-31 10:20:00,71.23,71.29,71.17,71.24,18658.0,66.6829,66.7391,66.6267,66.6923,18658.0
2023-08-31 10:30:00,71.23,71.24,70.77,70.82,25406.0,66.6829,66.6923,66.2523,66.2991,25406.0
2023-08-31 10:40:00,70.84,70.93,70.8,70.87,29497.0,66.3178,66.402,66.2803,66.3459,29497.0
2023-08-31 10:50:00,70.9,71.03,70.87,70.98,13248.0,66.374,66.4957,66.3459,66.4489,13248.0
2023-08-31 11:00:00,70.98,71.0,70.81,70.87,14150.0,66.4489,66.4676,66.2897,66.3459,14150.0
2023-08-31 11:10:00,70.88,70.95,70.86,70.91,11554.0,66.3552,66.4208,66.3365,66.3833,11554.0
2023-08-31 11:20:00,70.93,71.08,70.88,71.08,14464.0,66.402,66.5425,66.3552,66.5425,14464.0
2023-08-31 11:30:00,71.11,71.12,70.88,70.92,10886.0,66.5706,66.5799,66.3552,66.3927,10886.0
2023-08-31 11:40:00,70.92,70.96,70.8,70.84,13768.0,66.3927,66.4301,66.2803,66.3178,13768.0
2023-08-31 11:50:00,70.86,70.96,70.83,70.88,13441.0,66.3365,66.4301,66.3084,66.3552,13441.0
2023-08-31 12:00:00,70.88,70.88,70.76,70.82,12709.0,66.3552,66.3552,66.2429,66.2991,12709.0
2023-08-31 12:10:00,70.83,70.87,70.75,70.87,12015.0,66.3084,66.3459,66.2335,66.3459,12015.0
2023-08-31 12:20:00,70.86,70.95,70.85,70.87,13707.0,66.3365,66.4208,66.3272,66.3459,13707.0
2023-08-31 12:30:00,70.85,70.86,70.76,70.77,17371.0,66.3272,66.3365,66.2429,66.2523,17371.0
2023-08-31 12:40:00,70.78,70.87,70.76,70.81,22713.0,66.2616,66.3459,66.2429,66.2897,22713.0
2023-08-31 12:50:00,70.81,70.85,70.75,70.77,10804.0,66.2897,66.3272,66.2335,66.2523,10804.0
2023-08-31 13:00:00,70.78,70.81,70.72,70.79,13143.0,66.2616,66.2897,66.2055,66.271,13143.0
2023-08-31 13:10:00,70.8,70.8,70.72,70.76,12229.0,66.2803,66.2803,66.2055,66.2429,12229.0
2023-08-31 13:20:00,70.76,70.82,70.73,70.78,9610.0,66.2429,66.2991,66.2148,66.2616,9610.0
2023-08-31 13:30:00,70.77,70.81,70.72,70.78,13434.0,66.2523,66.2897,66.2055,66.2616,13434.0
2023-08-31 13:40:00,70.79,70.82,70.74,70.79,16176.0,66.271,66.2991,66.2242,66.271,16176.0
2023-08-31 13:50:00,70.78,70.84,70.77,70.8,17070.0,66.2616,66.3178,66.2523,66.2803,17070.0
2023-08-31 14:00:00,70.82,70.85,70.72,70.72,35691.0,66.2991,66.3272,66.2055,66.2055,35691.0
2023-08-31 14:10:00,70.73,70.84,70.73,70.84,14215.0,66.2148,66.3178,66.2148,66.3178,14215.0
2023-08-31 14:20:00,70.83,70.85,70.74,70.77,30560.0,66.3084,66.3272,66.2242,66.2523,30560.0
2023-08-31 14:30:00,70.78,70.8,70.7,70.7,61640.0,66.2616,66.2803,66.1867,66.1867,61640.0
2023-08-31 14:40:00,70.71,70.72,70.38,70.39,23055.0,66.1961,66.2055,65.8872,65.8965,23055.0
2023-08-31 14:50:00,70.37,70.54,70.37,70.49,17778.0,65.8778,66.0369,65.8778,65.9901,17778.0
2023-08-31 15:00:00,70.49,70.57,70.4,70.42,47583.0,65.9901,66.065,65.9059,65.9246,47583.0
2023-08-31 15:10:00,70.43,70.49,70.42,70.44,17985.0,65.934,65.9901,65.9246,65.9433,17985.0
2023-08-31 15:20:00,70.43,70.48,70.38,70.47,24539.0,65.934,65.9808,65.8872,65.9714,24539.0
2023-08-31 15:30:00,70.47,70.52,70.35,70.4,34206.0,65.9714,66.0182,65.8591,65.9059,34206.0
2023-08-31 15:40:00,70.39,70.45,70.35,70.37,43765.0,65.8965,65.9527,65.8591,65.8778,43765.0
2023-08-31 15:50:00,70.36,70.41,70.15,70.19,276908.0,65.8684,65.9152,65.6718,65.7093,276908.0
2023-09-01 09:30:00,70.73,70.86,70.42,70.79,36806.0,66.2148,66.3365,65.9246,66.271,36806.0
2023-09-01 09:40:00,70.71,70.91,70.54,70.87,19099.0,66.1961,66.3833,66.0369,66.3459,19099.0
2023-09-01 09:50:00,70.88,70.9,70.62,70.67,11991.0,66.3552,66.374,66.1118,66.1586,11991.0
2023-09-01 10:00:00,70.7,70.75,70.58,70.66,34170.0,66.1867,66.2335,66.0744,66.1493,34170.0
2023-09-01 10:10:00,70.66,70.71,70.49,70.65,32518.0,66.1493,66.1961,65.9901,66.1399,32518.0
2023-09-01 10:20:00,70.69,70.69,70.35,70.42,20745.0,66.1774,66.1774,65.8591,65.9246,20745.0
2023-09-01 10:30:00,70.41,70.45,70.29,70.44,23503.0,65.9152,65.9527,65.8029,65.9433,23503.0
2023-09-01 10:40:00,70.45,70.55,70.41,70.52,17490.0,65.9527,66.0463,65.9152,66.0182,17490.0
2023-09-01 10:50:00,70.5,70.58,70.47,70.55,35206.0,65.9995,66.0744,65.9714,66.0463,35206.0
2023-09-01 11:00:00,70.56,70.62,70.45,70.51,30629.0,66.0557,66.1118,65.9527,66.0089,30629.0
2023-09-01 11:10:00,70.52,70.53,70.28,70.36,20041.0,66.0182,66.0276,65.7935,65.8684,20041.0
2023-09-01 11:20:00,70.35,70.4,70.12,70.17,14157.0,65.8591,65.9059,65.6438,65.6906,14157.0
2023-09-01 11:30:00,70.18,70.19,70.02,70.02,13861.0,65.6999,65.7093,65.5501,65.5501,13861.0
2023-09-01 11:40:00,70.03,70.03,69.87,69.88,26714.0,65.5595,65.5595,65.4097,65.4191,26714.0
2023-09-01 11:50:00,69.9,70.07,69.86,70.03,25828.0,65.4378,65.5969,65.4004,65.5595,25828.0
2023-09-01 12:00:00,70.04,70.06,69.88,69.93,22395.0,65.5689,65.5876,65.4191,65.4659,22395.0
2023-09-01 12:10:00,69.96,70.03,69.82,69.89,19959.0,65.494,65.5595,65.3629,65.4284,19959.0
2023-09-01 12:20:00,69.9,69.93,69.76,69.77,12369.0,65.4378,65.4659,65.3067,65.3161,12369.0
2023-09-01 12:30:00,69.8,69.8,69.64,69.66,13941.0,65.3442,65.3442,65.1944,65.2131,13941.0
2023-09-01 12:40:00,69.67,69.67,69.54,69.6,10469.0,65.2225,65.2225,65.1008,65.1569,10469.0
2023-09-01 12:50:00,69.57,69.6,69.52,69.6,13945.0,65.1289,65.1569,65.0821,65.1569,13945.0
2023-09-01 13:00:00,69.62,69.69,69.52,69.55,9729.0,65.1757,65.2412,65.0821,65.1101,9729.0
2023-09-01 13:10:00,69.55,69.59,69.51,69.59,18031.0,65.1101,65.1476,65.0727,65.1476,18031.0
2023-09-01 13:20:00,69.61,69.65,69.57,69.63,10065.0,65.1663,65.2038,65.1289,65.185,10065.0
2023-09-01 13:30:00,69.62,69.68,69.6,69.66,13295.0,65.1757,65.2318,65.1569,65.2131,13295.0
2023-09-01 13:40:00,69.69,69.76,69.63,69.74,8952.0,65.2412,65.3067,65.185,65.288,8952.0
2023-09-01 13:50:00,69.74,69.77,69.71,69.77,8096.0,65.288,65.3161,65.2599,65.3161,8096.0
2023-09-01 14:00:00,69.77,69.78,69.7,69.75,18570.0,65.3161,65.3255,65.2506,65.2974,18570.0
2023-09-01 14:10:00,69.74,69.75,69.68,69.74,20388.0,65.288,65.2974,65.2318,65.288,20388.0
2023-09-01 14:20:00,69.72,69.82,69.69,69.81,14290.0,65.2693,65.3629,65.2412,65.3535,14290.0
2023-09-01 14:30:00,69.8,69.9,69.8,69.86,15087.0,65.3442,65.4378,65.3442,65.4004,15087.0
2023-09-01 14:40:00,69.85,69.85,69.75,69.8,16139.0,65.391,65.391,65.2974,65.3442,16139.0
2023-09-01 14:50:00,69.8,69.91,69.8,69.84,14671.0,65.3442,65.4472,65.3442,65.3816,14671.0
2023-09-01 15:00:00,69.84,69.87,69.7,69.73,23038.0,65.3816,65.4097,65.2506,65.2786,23038.0
2023-09-01 15:10:00,69.74,69.89,69.71,69.82,22561.0,65.288,65.4284,65.2599,65.3629,22561.0
2023-09-01 15:20:00,69.81,69.95,69.8,69.94,18446.0,65.3535,65.4846,65.3442,65.4752,18446.0
2023-09-01 15:30:00,69.96,70.1,69.96,70.06,19768.0,65.494,65.625,65.494,65.5876,19768.0
2023-09-01 15:40:00,70.06,70.12,70.05,70.08,54352.0,65.5876,65.6438,65.5782,65.6063,54352.0
2023-09-01 15:50:00,70.07,70.09,70.04,70.06,120795.0,65.5969,65.6157,65.5689,65.5876,120795.0
2023-09-05 09:30:00,69.91,70.08,69.77,69.82,48558.0,65.4472,65.6063,65.3161,65.3629,48558.0
2023-09-05 09:40:00,69.77,69.77,69.47,69.52,28564.0,65.3161,65.3161,65.0352,65.0821,28564.0
2023-09-05 09:50:00,69.52,69.52,69.25,69.37,37850.0,65.0821,65.0821,64.8293,64.9416,37850.0
2023-09-05 10:00:00,69.4,69.53,69.4,69.46,17459.0,64.9697,65.0914,64.9697,65.0259,17459.0
2023-09-05 10:10:00,69.46,69.48,69.32,69.42,45168.0,65.0259,65.0446,64.8948,64.9884,45168.0
2023-09-05 10:20:00,69.41,69.45,69.22,69.33,191649.0,64.9791,65.0165,64.8012,64.9042,191649.0
2023-09-05 10:30:00,69.31,69.38,68.97,69.0,51112.0,64.8855,64.951,64.5672,64.5953,51112.0
2023-09-05 10:40:00,68.99,69.27,68.92,69.27,44802.0,64.5859,64.848,64.5204,64.848,44802.0
2023-09-05 10:50:00,69.29,69.34,69.23,69.26,53643.0,64.8667,64.9135,64.8106,64.8387,53643.0
2023-09-05 11:00:00,69.26,69.29,69.02,69.03,35853.0,64.8387,64.8667,64.614,64.6233,35853.0
2023-09-05 11:10:00,69.01,69.12,68.97,68.97,21334.0,64.6046,64.7076,64.5672,64.5672,21334.0
2023-09-05 11:20:00,68.97,68.98,68.77,68.89,22860.0,64.5672,64.5765,64.3799,64.4923,22860.0
2023-09-05 11:30:00,68.89,69.02,68.88,68.98,23030.0,64.4923,64.614,64.4829,64.5765,23030.0
2023-09-05 11:40:00,68.99,69.13,68.94,69.13,22452.0,64.5859,64.717,64.5391,64.717,22452.0
2023-09-05 11:50:00,69.13,69.29,69.11,69.29,36423.0,64.717,64.8667,64.6982,64.8667,36423.0
2023-09-05 12:00:00,69.3,69.47,69.19,69.47,20171.0,64.8761,65.0352,64.7731,65.0352,20171.0
2023-09-05 12:10:00,69.45,69.46,69.34,69.36,21140.0,65.0165,65.0259,64.9135,64.9323,21140.0
2023-09-05 12:20:00,69.37,69.37,69.16,69.16,31402.0,64.9416,64.9416,64.745,64.745,31402.0
2023-09-05 12:30:00,69.17,69.22,69.07,69.1,35120.0,64.7544,64.8012,64.6608,64.6889,35120.0
2023-09-05 12:40:00,69.08,69.09,68.99,69.0,13999.0,64.6701,64.6795,64.5859,64.5953,13999.0
2023-09-05 12:50:00,68.99,69.01,68.9,68.94,13356.0,64.5859,64.6046,64.5016,64.5391,13356.0
2023-09-05 13:00:00,68.94,69.04,68.92,69.04,15120.0,64.5391,64.6327,64.5204,64.6327,15120.0
2023-09-05 13:10:00,69.03,69.15,69.03,69.13,18705.0,64.6233,64.7357,64.6233,64.717,18705.0
2023-09-05 13:20:00,69.13,69.15,68.89,68.9,13952.0,64.717,64.7357,64.4923,64.5016,13952.0
2023-09-05 13:30:00,68.88,68.96,68.84,68.92,28081.0,64.4829,64.5578,64.4455,64.5204,28081.0
2023-09-05 13:40:00,68.93,68.98,68.91,68.97,11225.0,64.5297,64.5765,64.511,64.5672,11225.0
2023-09-05 13:50:00,68.95,68.97,68.93,68.96,9012.0,64.5484,64.5672,64.5297,64.5578,9012.0
2023-09-05 14:00:00,68.95,69.0,68.94,68.98,23674.0,64.5484,64.5953,64.5391,64.5765,23674.0
2023-09-05 14:10:00,68.98,69.08,68.97,69.07,17728.0,64.5765,64.6701,64.5672,64.6608,17728.0
2023-09-05 14:20:00,69.08,69.21,69.05,69.16,24009.0,64.6701,64.7918,64.6421,64.745,24009.0
2023-09-05 14:30:00,69.16,69.21,69.16,69.18,12844.0,64.745,64.7918,64.745,64.7638,12844.0
2023-09-05 14:40:00,69.17,69.35,69.17,69.26,12998.0,64.7544,64.9229,64.7544,64.8387,12998.0
2023-09-05 14:50:00,69.26,69.33,69.24,69.32,21329.0,64.8387,64.9042,64.8199,64.8948,21329.0
2023-09-05 15:00:00,69.32,69.39,69.29,69.35,22311.0,64.8948,64.9604,64.8667,64.9229,22311.0
2023-09-05 15:10:00,69.35,69.37,69.26,69.27,25885.0,64.9229,64.9416,64.8387,64.848,25885.0
2023-09-05 15:20:00,69.28,69.36,69.24,69.34,20373.0,64.8574,64.9323,64.8199,64.9135,20373.0
2023-09-05 15:30:00,69.34,69.39,69.28,69.39,26763.0,64.9135,64.9604,64.8574,64.9604,26763.0
2023-09-05 15:40:00,69.38,69.56,69.36,69.39,64378.0,64.951,65.1195,64.9323,64.9604,64378.0
2023-09-05 15:50:00,69.37,69.37,69.18,69.2,216453.0,64.9416,64.9416,64.7638,64.7825,216453.0
2023-09-06 09:30:00,69.36,69.4,69.06,69.09,58368.0,64.9323,64.9697,64.6514,64.6795,58368.0
2023-09-06 09:40:00,69.05,69.18,68.88,69.06,61105.0,64.6421,64.7638,64.4829,64.6514,61105.0
2023-09-06 09:50:00,69.0,69.32,69.0,69.32,29130.0,64.5953,64.8948,64.5953,64.8948,29130.0
2023-09-06 10:00:00,69.33,69.53,69.18,69.51,35899.0,64.9042,65.0914,64.7638,65.0727,35899.0
2023-09-06 10:10:00,69.51,69.72,69.48,69.5,45895.0,65.0727,65.2693,65.0446,65.0633,45895.0
2023-09-06 10:20:00,69.49,69.49,69.26,69.35,35996.0,65.054,65.054,64.8387,64.9229,35996.0
2023-09-06 10:30:00,69.37,69.38,69.17,69.21,26191.0,64.9416,64.951,64.7544,64.7918,26191.0
2023-09-06 10:40:00,69.2,69.38,69.19,69.37,44802.0,64.7825,64.951,64.7731,64.9416,44802.0
2023-09-06 10:50:00,69.38,69.52,69.33,69.51,25171.0,64.951,65.0821,64.9042,65.0727,25171.0
2023-09-06 11:00:00,69.52,69.72,69.39,69.62,33937.0,65.0821,65.2693,64.9604,65.1757,33937.0
2023-09-06 11:10:00,69.63,69.64,69.32,69.39,39981.0,65.185,65.1944,64.8948,64.9604,39981.0
2023-09-06 11:20:00,69.4,69.64,69.38,69.59,26375.0,64.9697,65.1944,64.951,65.1476,26375.0
2023-09-06 11:30:00,69.58,69.58,69.45,69.47,14968.0,65.1382,65.1382,65.0165,65.0352,14968.0
2023-09-06 11:40:00,69.48,69.51,69.41,69.45,12035.0,65.0446,65.0727,64.9791,65.0165,12035.0
2023-09-06 11:50:00,69.45,69.51,69.44,69.45,15816.0,65.0165,65.0727,65.0072,65.0165,15816.0
2023-09-06 12:00:00,69.45,69.46,69.33,69.34,9947.0,65.0165,65.0259,64.9042,64.9135,9947.0
2023-09-06 12:10:00,69.35,69.44,69.28,69.34,15134.0,64.9229,65.0072,64.8574,64.9135,15134.0
2023-09-06 12:20:00,69.33,69.34,69.24,69.24,17973.0,64.9042,64.9135,64.8199,64.8199,17973.0
2023-09-06 12:30:00,69.23,69.31,69.2,69.28,11248.0,64.8106,64.8855,64.7825,64.8574,11248.0
2023-09-06 12:40:00,69.27,69.3,69.2,69.26,15267.0,64.848,64.8761,64.7825,64.8387,15267.0
2023-09-06 12:50:00,69.24,69.27,69.14,69.17,9514.0,64.8199,64.848,64.7263,64.7544,9514.0
2023-09-06 13:00:00,69.17,69.17,69.07,69.16,9470.0,64.7544,64.7544,64.6608,64.745,9470.0
2023-09-06 13:10:00,69.16,69.25,69.14,69.25,11425.0,64.745,64.8293,64.7263,64.8293,11425.0
2023-09-06 13:20:00,69.26,69.26,69.2,69.24,9949.0,64.8387,64.8387,64.7825,64.8199,9949.0
2023-09-06 13:30:00,69.26,69.27,69.23,69.26,11174.0,64.8387,64.848,64.8106,64.8387,11174.0
2023-09-06 13:40:00,69.25,69.29,69.22,69.28,14589.0,64.8293,64.8667,64.8012,64.8574,14589.0
2023-09-06 13:50:00,69.27,69.43,69.26,69.41,14572.0,64.848,64.9978,64.8387,64.9791,14572.0
2023-09-06 14:00:00,69.41,69.47,69.38,69.43,14055.0,64.9791,65.0352,64.951,64.9978,14055.0
2023-09-06 14:10:00,69.42,69.49,69.39,69.49,16814.0,64.9884,65.054,64.9604,65.054,16814.0
2023-09-06 14:20:00,69.49,69.52,69.46,69.47,11450.0,65.054,65.0821,65.0259,65.0352,11450.0
2023-09-06 14:30:00,69.48,69.5,69.42,69.44,10851.0,65.0446,65.0633,64.9884,65.0072,10851.0
2023-09-06 14:40:00,69.44,69.44,69.36,69.37,8209.0,65.0072,65.0072,64.9323,64.9416,8209.0
2023-09-06 14:50:00,69.37,69.41,69.31,69.38,14207.0,64.9416,64.9791,64.8855,64.951,14207.0
2023-09-06 15:00:00,69.38,69.38,69.26,69.27,18831.0,64.951,64.951,64.8387,64.848,18831.0
2023-09-06 15:10:00,69.26,69.4,69.26,69.36,26347.0,64.8387,64.9697,64.8387,64.9323,26347.0
2023-09-06 15:20:00,69.37,69.46,69.33,69.45,15571.0,64.9416,65.0259,64.9042,65.0165,15571.0
2023-09-06 15:30:00,69.45,69.49,69.43,69.46,20169.0,65.0165,65.054,64.9978,65.0259,20169.0
2023-09-06 15:40:00,69.46,69.52,69.44,69.48,29191.0,65.0259,65.0821,65.0072,65.0446,29191.0
2023-09-06 15:50:00,69.5,69.65,69.42,69.61,183524.0,65.0633,65.2038,64.9884,65.1663,183524.0
2023-09-07 09:30:00,70.0,70.18,69.6,70.08,41808.0,65.5314,65.6999,65.1569,65.6063,41808.0
2023-09-07 09:40:00,70.05,70.2,69.98,70.17,8763.0,65.5782,65.7186,65.5127,65.6906,8763.0
2023-09-07 09:50:00,70.21,70.38,70.1,70.17,14213.0,65.728,65.8872,65.625,65.6906,14213.0
2023-09-07 10:00:00,70.19,70.36,70.16,70.27,46807.0,65.7093,65.8684,65.6812,65.7842,46807.0
2023-09-07 10:10:00,70.26,70.3,70.11,70.14,23798.0,65.7748,65.8123,65.6344,65.6625,23798.0
2023-09-07 10:20:00,70.14,70.15,69.98,70.02,29803.0,65.6625,65.6718,65.5127,65.5501,29803.0
2023-09-07 10:30:00,70.02,70.17,69.98,70.16,54336.0,65.5501,65.6906,65.5127,65.6812,54336.0
2023-09-07 10:40:00,70.14,70.18,70.07,70.12,29002.0,65.6625,65.6999,65.5969,65.6438,29002.0
2023-09-07 10:50:00,70.14,70.47,70.14,70.42,19553.0,65.6625,65.9714,65.6625,65.9246,19553.0
2023-09-07 11:00:00,70.45,70.76,70.42,70.76,14648.0,65.9527,66.2429,65.9246,66.2429,14648.0
2023-09-07 11:10:00,70.76,70.78,70.61,70.69,17307.0,66.2429,66.2616,66.1025,66.1774,17307.0
2023-09-07 11:20:00,70.67,70.87,70.67,70.84,20458.0,66.1586,66.3459,66.1586,66.3178,20458.0
2023-09-07 11:30:00,70.85,70.91,70.82,70.84,15299.0,66.3272,66.3833,66.2991,66.3178,15299.0
2023-09-07 11:40:00,70.85,70.89,70.77,70.88,13160.0,66.3272,66.3646,66.2523,66.3552,13160.0
2023-09-07 11:50:00,70.85,71.0,70.82,70.98,15555.0,66.3272,66.4676,66.2991,66.4489,15555.0
2023-09-07 12:00:00,70.95,71.04,70.92,71.01,11236.0,66.4208,66.505,66.3927,66.4769,11236.0
2023-09-07 12:10:00,71.01,71.01,70.81,70.81,14780.0,66.4769,66.4769,66.2897,66.2897,14780.0
2023-09-07 12:20:00,70.8,70.91,70.75,70.9,26295.0,66.2803,66.3833,66.2335,66.374,26295.0
2023-09-07 12:30:00,70.91,70.94,70.85,70.9,60906.0,66.3833,66.4114,66.3272,66.374,60906.0
2023-09-07 12:40:00,70.91,70.91,70.81,70.86,14297.0,66.3833,66.3833,66.2897,66.3365,14297.0
2023-09-07 12:50:00,70.86,70.87,70.73,70.74,9252.0,66.3365,66.3459,66.2148,66.2242,9252.0
2023-09-07 13:00:00,70.76,70.79,70.6,70.63,64118.0,66.2429,66.271,66.0931,66.1212,64118.0
2023-09-07 13:10:00,70.61,70.61,70.49,70.59,13411.0,66.1025,66.1025,65.9901,66.0837,13411.0
2023-09-07 13:20:00,70.59,70.63,70.53,70.59,12440.0,66.0837,66.1212,66.0276,66.0837,12440.0
2023-09-07 13:30:00,70.58,70.65,70.54,70.6,18807.0,66.0744,66.1399,66.0369,66.0931,18807.0
2023-09-07 13:40:00,70.58,70.64,70.55,70.56,12913.0,66.0744,66.1306,66.0463,66.0557,12913.0
2023-09-07 13:50:00,70.54,70.56,70.49,70.53,9338.0,66.0369,66.0557,65.9901,66.0276,9338.0
2023-09-07 14:00:00,70.54,70.56,70.47,70.49,9887.0,66.0369,66.0557,65.9714,65.9901,9887.0
2023-09-07 14:10:00,70.48,70.5,70.43,70.45,10819.0,65.9808,65.9995,65.934,65.9527,10819.0
2023-09-07 14:20:00,70.45,70.54,70.44,70.54,13757.0,65.9527,66.0369,65.9433,66.0369,13757.0
2023-09-07 14:30:00,70.54,70.55,70.5,70.52,12159.0,66.0369,66.0463,65.9995,66.0182,12159.0
2023-09-07 14:40:00,70.51,70.55,70.5,70.53,24170.0,66.0089,66.0463,65.9995,66.0276,24170.0
2023-09-07 14:50:00,70.53,70.6,70.53,70.59,14701.0,66.0276,66.0931,66.0276,66.0837,14701.0
2023-09-07 15:00:00,70.59,70.65,70.51,70.51,17900.0,66.0837,66.1399,66.0089,66.0089,17900.0
2023-09-07 15:10:00,70.52,70.62,70.51,70.62,20518.0,66.0182,66.1118,66.0089,66.1118,20518.0
2023-09-07 15:20:00,70.61,70.66,70.54,70.62,24936.0,66.1025,66.1493,66.0369,66.1118,24936.0
2023-09-07 15:30:00,70.62,70.74,70.62,70.73,40562.0,66.1118,66.2242,66.1118,66.2148,40562.0
2023-09-07 15:40:00,70.73,70.76,70.67,70.73,45516.0,66.2148,66.2429,66.1586,66.2148,45516.0
2023-09-07 15:50:00,70.73,70.74,70.44,70.48,289286.0,66.2148,66.2242,65.9433,65.9808,289286.0
2023-09-08 09:30:00,70.59,70.6,70.4,70.4,21275.0,66.0837,66.0931,65.9059,65.9059,21275.0
2023-09-08 09:40:00,70.4,70.57,70.4,70.54,11128.0,65.9059,66.065,65.9059,66.0369,11128.0
2023-09-08 09:50:00,70.53,70.77,70.49,70.77,16025.0,66.0276,66.2523,65.9901,66.2523,16025.0
2023-09-08 10:00:00,70.72,70.84,70.72,70.76,29461.0,66.2055,66.3178,66.2055,66.2429,29461.0
2023-09-08 10:10:00,70.75,70.78,70.68,70.72,32961.0,66.2335,66.2616,66.168,66.2055,32961.0
2023-09-08 10:20:00,70.72,70.94,70.7,70.91,25521.0,66.2055,66.4114,66.1867,66.3833,25521.0
2023-09-08 10:30:00,70.92,71.02,70.85,70.92,10662.0,66.3927,66.4863,66.3272,66.3927,10662.0
2023-09-08 10:40:00,70.95,70.99,70.9,70.93,9159.0,66.4208,66.4582,66.374,66.402,9159.0
2023-09-08 10:50:00,70.92,71.02,70.92,70.98,10470.0,66.3927,66.4863,66.3927,66.4489,10470.0
2023-09-08 11:00:00,71.0,71.05,70.86,70.91,19247.0,66.4676,66.5144,66.3365,66.3833,19247.0
2023-09-08 11:10:00,70.91,71.03,70.91,70.99,10534.0,66.3833,66.4957,66.3833,66.4582,10534.0
2023-09-08 11:20:00,70.98,70.98,70.82,70.87,26332.0,66.4489,66.4489,66.2991,66.3459,26332.0
2023-09-08 11:30:00,70.86,70.99,70.83,70.98,18755.0,66.3365,66.4582,66.3084,66.4489,18755.0
2023-09-08 11:40:00,70.97,71.02,70.87,70.9,25107.0,66.4395,66.4863,66.3459,66.374,25107.0
2023-09-08 11:50:00,70.91,70.96,70.83,70.95,20409.0,66.3833,66.4301,66.3084,66.4208,20409.0
2023-09-08 12:00:00,70.95,71.05,70.92,71.02,15993.0,66.4208,66.5144,66.3927,66.4863,15993.0
2023-09-08 12:10:00,70.99,71.17,70.98,71.1,14398.0,66.4582,66.6267,66.4489,66.5612,14398.0
2023-09-08 12:20:00,71.1,71.18,71.06,71.17,26464.0,66.5612,66.6361,66.5237,66.6267,26464.0
2023-09-08 12:30:00,71.17,71.27,71.11,71.19,26630.0,66.6267,66.7203,66.5706,66.6454,26630.0
2023-09-08 12:40:00,71.19,71.3,71.19,71.26,19090.0,66.6454,66.7484,66.6454,66.711,19090.0
2023-09-08 12:50:00,71.25,71.29,71.21,71.29,19570.0,66.7016,66.7391,66.6642,66.7391,19570.0
2023-09-08 13:00:00,71.29,71.31,71.21,71.24,18255.0,66.7391,66.7578,66.6642,66.6923,18255.0
2023-09-08 13:10:00,71.24,71.27,71.2,71.26,17539.0,66.6923,66.7203,66.6548,66.711,17539.0
2023-09-08 13:20:00,71.25,71.27,71.14,71.16,17841.0,66.7016,66.7203,66.5986,66.6174,17841.0
2023-09-08 13:30:00,71.14,71.2,71.1,71.17,15382.0,66.5986,66.6548,66.5612,66.6267,15382.0
2023-09-08 13:40:00,71.19,71.21,71.15,71.21,22824.0,66.6454,66.6642,66.608,66.6642,22824.0
2023-09-08 13:50:00,71.21,71.23,71.14,71.19,33444.0,66.6642,66.6829,66.5986,66.6454,33444.0
2023-09-08 14:00:00,71.19,71.25,71.11,71.17,39743.0,66.6454,66.7016,66.5706,66.6267,39743.0
2023-09-08 14:10:00,71.17,71.18,71.1,71.14,24969.0,66.6267,66.6361,66.5612,66.5986,24969.0
2023-09-08 14:20:00,71.14,71.26,71.13,71.25,18288.0,66.5986,66.711,66.5893,66.7016,18288.0
2023-09-08 14:30:00,71.23,71.25,71.2,71.22,14675.0,66.6829,66.7016,66.6548,66.6735,14675.0
2023-09-08 14:40:00,71.23,71.24,71.18,71.19,15576.0,66.6829,66.6923,66.6361,66.6454,15576.0
2023-09-08 14:50:00,71.18,71.35,71.18,71.34,24809.0,66.6361,66.7952,66.6361,66.7859,24809.0
2023-09-08 15:00:00,71.33,71.41,71.32,71.36,18719.0,66.7765,66.8514,66.7671,66.8046,18719.0
2023-09-08 15:10:00,71.36,71.38,71.31,71.34,24678.0,66.8046,66.8233,66.7578,66.7859,24678.0
2023-09-08 15:20:00,71.35,71.38,71.33,71.37,24638.0,66.7952,66.8233,66.7765,66.814,24638.0
2023-09-08 15:30:00,71.37,71.53,71.37,71.53,41279.0,66.814,66.9637,66.814,66.9637,41279.0
2023-09-08 15:40:00,71.53,71.56,71.42,71.47,47399.0,66.9637,66.9918,66.8608,66.9076,47399.0
2023-09-08 15:50:00,71.46,71.46,71.22,71.26,222627.0,66.8982,66.8982,66.6735,66.711,222627.0
2023-09-11 09:30:00,71.38,71.62,71.34,71.57,38233.0,66.8233,67.048,66.7859,67.0012,38233.0
2023-09-11 09:40:00,71.53,71.62,71.4,71.47,18003.0,66.9637,67.048,66.842,66.9076,18003.0
2023-09-11 09:50:00,71.47,71.55,71.4,71.42,13247.0,66.9076,66.9825,66.842,66.8608,13247.0
2023-09-11 10:00:00,71.44,71.59,71.39,71.57,23232.0,66.8795,67.0199,66.8327,67.0012,23232.0
2023-09-11 10:10:00,71.57,71.69,71.53,71.62,14817.0,67.0012,67.1135,66.9637,67.048,14817.0
2023-09-11 10:20:00,71.61,71.78,71.61,71.78,21838.0,67.0386,67.1978,67.0386,67.1978,21838.0
2023-09-11 10:30:00,71.8,71.82,71.52,71.55,21842.0,67.2165,67.2352,66.9544,66.9825,21842.0
2023-09-11 10:40:00,71.53,71.57,71.31,71.34,21663.0,66.9637,67.0012,66.7578,66.7859,21663.0
2023-09-11 10:50:00,71.34,71.35,71.22,71.24,8738.0,66.7859,66.7952,66.6735,66.6923,8738.0
2023-09-11 11:00:00,71.22,71.22,71.07,71.16,12366.0,66.6735,66.6735,66.5331,66.6174,12366.0
2023-09-11 11:10:00,71.17,71.27,71.14,71.23,12822.0,66.6267,66.7203,66.5986,66.6829,12822.0
2023-09-11 11:20:00,71.2,71.25,71.14,71.22,9899.0,66.6548,66.7016,66.5986,66.6735,9899.0
2023-09-11 11:30:00,71.25,71.26,71.18,71.23,7334.0,66.7016,66.711,66.6361,66.6829,7334.0
2023-09-11 11:40:00,71.23,71.38,71.23,71.3,21534.0,66.6829,66.8233,66.6829,66.7484,21534.0
2023-09-11 11:50:00,71.31,71.34,71.23,71.27,10913.0,66.7578,66.7859,66.6829,66.7203,10913.0
2023-09-11 12:00:00,71.27,71.39,71.26,71.39,15781.0,66.7203,66.8327,66.711,66.8327,15781.0
2023-09-11 12:10:00,71.39,71.44,71.37,71.39,9876.0,66.8327,66.8795,66.814,66.8327,9876.0
2023-09-11 12:20:00,71.39,71.45,71.36,71.45,26035.0,66.8327,66.8888,66.8046,66.8888,26035.0
2023-09-11 12:30:00,71.44,71.58,71.42,71.58,23894.0,66.8795,67.0106,66.8608,67.0106,23894.0
2023-09-11 12:40:00,71.57,71.59,71.52,71.55,17864.0,67.0012,67.0199,66.9544,66.9825,17864.0
2023-09-11 12:50:00,71.56,71.62,71.54,71.61,11176.0,66.9918,67.048,66.9731,67.0386,11176.0
2023-09-11 13:00:00,71.62,71.62,71.51,71.54,10786.0,67.048,67.048,66.945,66.9731,10786.0
2023-09-11 13:10:00,71.54,71.57,71.53,71.55,11213.0,66.9731,67.0012,66.9637,66.9825,11213.0
2023-09-11 13:20:00,71.55,71.57,71.43,71.46,13263.0,66.9825,67.0012,66.8701,66.8982,13263.0
2023-09-11 13:30:00,71.46,71.48,71.41,71.48,10889.0,66.8982,66.9169,66.8514,66.9169,10889.0
2023-09-11 13:40:00,71.49,71.49,71.32,71.32,12639.0,66.9263,66.9263,66.7671,66.7671,12639.0
2023-09-11 13:50:00,71.33,71.34,71.23,71.26,11637.0,66.7765,66.7859,66.6829,66.711,11637.0
2023-09-11 14:00:00,71.25,71.28,71.2,71.21,13726.0,66.7016,66.7297,66.6548,66.6642,13726.0
2023-09-11 14:10:00,71.19,71.23,71.16,71.22,8028.0,66.6454,66.6829,66.6174,66.6735,8028.0
2023-09-11 14:20:00,71.22,71.25,71.2,71.22,13063.0,66.6735,66.7016,66.6548,66.6735,13063.0
2023-09-11 14:30:00,71.22,71.27,71.22,71.24,17660.0,66.6735,66.7203,66.6735,66.6923,17660.0
2023-09-11 14:40:00,71.25,71.26,71.2,71.21,8416.0,66.7016,66.711,66.6548,66.6642,8416.0
2023-09-11 14:50:00,71.2,71.21,71.14,71.18,16010.0,66.6548,66.6642,66.5986,66.6361,16010.0
2023-09-11 15:00:00,71.19,71.27,71.18,71.25,12614.0,66.6454,66.7203,66.6361,66.7016,12614.0
2023-09-11 15:10:00,71.26,71.27,71.18,71.22,16145.0,66.711,66.7203,66.6361,66.6735,16145.0
2023-09-11 15:20:00,71.23,71.25,71.18,71.18,11189.0,66.6829,66.7016,66.6361,66.6361,11189.0
2023-09-11 15:30:00,71.18,71.19,71.02,71.07,26692.0,66.6361,66.6454,66.4863,66.5331,26692.0
2023-09-11 15:40:00,71.07,71.18,71.06,71.15,33012.0,66.5331,66.6361,66.5237,66.608,33012.0
2023-09-11 15:50:00,71.15,71.2,71.09,71.19,112953.0,66.608,66.6548,66.5518,66.6454,112953.0
2023-09-12 09:30:00,71.2,71.43,71.0,71.12,32572.0,66.6548,66.8701,66.4676,66.5799,32572.0
2023-09-12 09:40:00,71.09,71.14,70.9,71.03,11133.0,66.5518,66.5986,66.374,66.4957,11133.0
2023-09-12 09:50:00,71.02,71.26,71.02,71.2,7228.0,66.4863,66.711,66.4863,66.6548,7228.0
2023-09-12 10:00:00,71.2,71.27,71.06,71.13,13638.0,66.6548,66.7203,66.5237,66.5893,13638.0
2023-09-12 10:10:00,71.11,71.2,71.08,71.12,9944.0,66.5706,66.6548,66.5425,66.5799,9944.0
2023-09-12 10:20:00,71.14,71.27,71.1,71.23,20928.0,66.5986,66.7203,66.5612,66.6829,20928.0
2023-09-12 10:30:00,71.24,71.33,71.19,71.28,12583.0,66.6923,66.7765,66.6454,66.7297,12583.0
2023-09-12 10:40:00,71.26,71.4,71.26,71.35,9140.0,66.711,66.842,66.711,66.7952,9140.0
2023-09-12 10:50:00,71.36,71.43,71.3,71.31,14225.0,66.8046,66.8701,66.7484,66.7578,14225.0
2023-09-12 11:00:00,71.3,71.35,71.24,71.35,20874.0,66.7484,66.7952,66.6923,66.7952,20874.0
2023-09-12 11:10:00,71.37,71.49,71.36,71.49,14462.0,66.814,66.9263,66.8046,66.9263,14462.0
2023-09-12 11:20:00,71.5,71.54,71.44,71.44,15382.0,66.9357,66.9731,66.8795,66.8795,15382.0
2023-09-12 11:30:00,71.45,71.49,71.33,71.34,16608.0,66.8888,66.9263,66.7765,66.7859,16608.0
2023-09-12 11:40:00,71.32,71.38,71.31,71.34,9650.0,66.7671,66.8233,66.7578,66.7859,9650.0
2023-09-12 11:50:00,71.36,71.51,71.36,71.51,8586.0,66.8046,66.945,66.8046,66.945,8586.0
2023-09-12 12:00:00,71.5,71.53,71.44,71.44,11759.0,66.9357,66.9637,66.8795,66.8795,11759.0
2023-09-12 12:10:00,71.44,71.49,71.43,71.47,7393.0,66.8795,66.9263,66.8701,66.9076,7393.0
2023-09-12 12:20:00,71.47,71.49,71.42,71.44,10532.0,66.9076,66.9263,66.8608,66.8795,10532.0
2023-09-12 12:30:00,71.41,71.43,71.36,71.38,6767.0,66.8514,66.8701,66.8046,66.8233,6767.0
2023-09-12 12:40:00,71.39,71.45,71.37,71.41,8035.0,66.8327,66.8888,66.814,66.8514,8035.0
2023-09-12 12:50:00,71.4,71.42,71.35,71.38,7175.0,66.842,66.8608,66.7952,66.8233,7175.0
2023-09-12 13:00:00,71.37,71.45,71.36,71.43,7980.0,66.814,66.8888,66.8046,66.8701,7980.0
2023-09-12 13:10:00,71.43,71.46,71.36,71.46,12424.0,66.8701,66.8982,66.8046,66.8982,12424.0
2023-09-12 13:20:00,71.48,71.49,71.41,71.41,9860.0,66.9169,66.9263,66.8514,66.8514,9860.0
2023-09-12 13:30:00,71.41,71.42,71.32,71.34,16246.0,66.8514,66.8608,66.7671,66.7859,16246.0
2023-09-12 13:40:00,71.33,71.42,71.32,71.41,15899.0,66.7765,66.8608,66.7671,66.8514,15899.0
2023-09-12 13:50:00,71.41,71.49,71.35,71.4,23563.0,66.8514,66.9263,66.7952,66.842,23563.0
2023-09-12 14:00:00,71.41,71.45,71.39,71.41,9392.0,66.8514,66.8888,66.8327,66.8514,9392.0
2023-09-12 14:10:00,71.42,71.5,71.4,71.5,9048.0,66.8608,66.9357,66.842,66.9357,9048.0
2023-09-12 14:20:00,71.52,71.53,71.49,71.49,8585.0,66.9544,66.9637,66.9263,66.9263,8585.0
2023-09-12 14:30:00,71.5,71.53,71.47,71.48,16618.0,66.9357,66.9637,66.9076,66.9169,16618.0
2023-09-12 14:40:00,71.48,71.5,71.42,71.44,12987.0,66.9169,66.9357,66.8608,66.8795,12987.0
2023-09-12 14:50:00,71.43,71.48,71.39,71.44,12345.0,66.8701,66.9169,66.8327,66.8795,12345.0
2023-09-12 15:00:00,71.44,71.44,71.4,71.42,7236.0,66.8795,66.8795,66.842,66.8608,7236.0
2023-09-12 15:10:00,71.42,71.49,71.42,71.45,25143.0,66.8608,66.9263,66.8608,66.8888,25143.0
2023-09-12 15:20:00,71.47,71.47,71.37,71.37,21370.0,66.9076,66.9076,66.814,66.814,21370.0
2023-09-12 15:30:00,71.38,71.52,71.38,71.51,21937.0,66.8233,66.9544,66.8233,66.945,21937.0
2023-09-12 15:40:00,71.53,71.55,71.47,71.49,46783.0,66.9637,66.9825,66.9076,66.9263,46783.0
2023-09-12 15:50:00,71.5,71.65,71.26,71.27,296867.0,66.9357,67.0761,66.711,66.7203,296867.0
2023-09-13 09:30:00,71.63,71.79,71.51,71.75,51237.0,67.0574,67.2071,66.945,67.1697,51237.0
2023-09-13 09:40:00,71.78,71.97,71.71,71.81,26086.0,67.1978,67.3757,67.1323,67.2259,26086.0
2023-09-13 09:50:00,71.81,71.88,71.71,71.88,9225.0,67.2259,67.2914,67.1323,67.2914,9225.0
2023-09-13 10:00:00,71.88,72.0,71.86,71.99,10820.0,67.2914,67.4037,67.2727,67.3944,10820.0
2023-09-13 10:10:00,71.98,72.01,71.76,71.77,13867.0,67.385,67.4131,67.1791,67.1884,13867.0
2023-09-13 10:20:00,71.73,71.74,71.57,71.57,11895.0,67.151,67.1603,67.0012,67.0012,11895.0
2023-09-13 10:30:00,71.59,71.64,71.57,71.6,14715.0,67.0199,67.0667,67.0012,67.0293,14715.0
2023-09-13 10:40:00,71.6,71.67,71.6,71.64,7781.0,67.0293,67.0948,67.0293,67.0667,7781.0
2023-09-13 10:50:00,71.65,71.68,71.59,71.59,13858.0,67.0761,67.1042,67.0199,67.0199,13858.0
2023-09-13 11:00:00,71.59,71.67,71.53,71.65,11130.0,67.0199,67.0948,66.9637,67.0761,11130.0
2023-09-13 11:10:00,71.65,71.7,71.64,71.69,11439.0,67.0761,67.1229,67.0667,67.1135,11439.0
2023-09-13 11:20:00,71.67,71.85,71.66,71.83,9563.0,67.0948,67.2633,67.0854,67.2446,9563.0
2023-09-13 11:30:00,71.84,71.88,71.76,71.86,12577.0,67.254,67.2914,67.1791,67.2727,12577.0
2023-09-13 11:40:00,71.87,72.07,71.86,72.07,15983.0,67.282,67.4693,67.2727,67.4693,15983.0
2023-09-13 11:50:00,72.06,72.11,72.02,72.06,13845.0,67.4599,67.5067,67.4225,67.4599,13845.0
2023-09-13 12:00:00,72.07,72.14,72.06,72.12,12887.0,67.4693,67.5348,67.4599,67.5161,12887.0
2023-09-13 12:10:00,72.11,72.17,72.04,72.15,12202.0,67.5067,67.5629,67.4412,67.5442,12202.0
2023-09-13 12:20:00,72.15,72.23,72.14,72.17,15348.0,67.5442,67.6191,67.5348,67.5629,15348.0
2023-09-13 12:30:00,72.15,72.18,72.09,72.1,14170.0,67.5442,67.5722,67.488,67.4974,14170.0
2023-09-13 12:40:00,72.09,72.1,72.0,72.08,13052.0,67.488,67.4974,67.4037,67.4786,13052.0
2023-09-13 12:50:00,72.09,72.1,72.03,72.05,21213.0,67.488,67.4974,67.4318,67.4505,21213.0
2023-09-13 13:00:00,72.04,72.06,72.01,72.02,9401.0,67.4412,67.4599,67.4131,67.4225,9401.0
2023-09-13 13:10:00,72.01,72.05,71.97,72.02,9613.0,67.4131,67.4505,67.3757,67.4225,9613.0
2023-09-13 13:20:00,72.05,72.11,72.02,72.08,14024.0,67.4505,67.5067,67.4225,67.4786,14024.0
2023-09-13 13:30:00,72.08,72.08,71.93,71.94,20920.0,67.4786,67.4786,67.3382,67.3476,20920.0
2023-09-13 13:40:00,71.94,72.1,71.93,72.09,12215.0,67.3476,67.4974,67.3382,67.488,12215.0
2023-09-13 13:50:00,72.08,72.11,72.05,72.06,13127.0,67.4786,67.5067,67.4505,67.4599,13127.0
2023-09-13 14:00:00,72.07,72.19,72.03,72.19,14351.0,67.4693,67.5816,67.4318,67.5816,14351.0
2023-09-13 14:10:00,72.17,72.28,72.17,72.26,12207.0,67.5629,67.6659,67.5629,67.6471,12207.0
2023-09-13 14:20:00,72.28,72.35,72.27,72.34,12539.0,67.6659,67.7314,67.6565,67.722,12539.0
2023-09-13 14:30:00,72.34,72.39,72.31,72.34,13104.0,67.722,67.7688,67.694,67.722,13104.0
2023-09-13 14:40:00,72.33,72.34,72.17,72.17,12799.0,67.7127,67.722,67.5629,67.5629,12799.0
2023-09-13 14:50:00,72.17,72.17,72.02,72.13,19659.0,67.5629,67.5629,67.4225,67.5254,19659.0
2023-09-13 15:00:00,72.14,72.14,72.0,72.04,15414.0,67.5348,67.5348,67.4037,67.4412,15414.0
2023-09-13 15:10:00,72.03,72.04,71.91,71.92,17369.0,67.4318,67.4412,67.3195,67.3288,17369.0
2023-09-13 15:20:00,71.91,71.94,71.84,71.89,18394.0,67.3195,67.3476,67.254,67.3008,18394.0
2023-09-13 15:30:00,71.9,71.95,71.82,71.95,23805.0,67.3101,67.3569,67.2352,67.3569,23805.0
2023-09-13 15:40:00,71.94,72.04,71.93,72.03,35890.0,67.3476,67.4412,67.3382,67.4318,35890.0
2023-09-13 15:50:00,72.03,72.1,71.86,71.92,246840.0,67.4318,67.4974,67.2727,67.3288,246840.0
2023-09-14 09:30:00,72.42,72.54,72.29,72.45,25649.0,67.7969,67.9093,67.6752,67.825,25649.0
2023-09-14 09:40:00,72.45,72.66,72.36,72.64,29696.0,67.825,68.0216,67.7408,68.0029,29696.0
2023-09-14 09:50:00,72.65,72.89,72.64,72.81,16881.0,68.0122,68.2369,68.0029,68.162,16881.0
2023-09-14 10:00:00,72.84,72.9,72.74,72.77,13968.0,68.1901,68.2463,68.0965,68.1246,13968.0
2023-09-14 10:10:00,72.75,72.93,72.75,72.87,20788.0,68.1059,68.2744,68.1059,68.2182,20788.0
2023-09-14 10:20:00,72.87,72.92,72.79,72.92,14343.0,68.2182,68.265,68.1433,68.265,14343.0
2023-09-14 10:30:00,72.94,72.94,72.71,72.71,19951.0,68.2837,68.2837,68.0684,68.0684,19951.0
2023-09-14 10:40:00,72.72,72.74,72.59,72.72,20536.0,68.0778,68.0965,67.9561,68.0778,20536.0
2023-09-14 10:50:00,72.72,72.75,72.54,72.59,17552.0,68.0778,68.1059,67.9093,67.9561,17552.0
2023-09-14 11:00:00,72.61,72.64,72.46,72.57,21195.0,67.9748,68.0029,67.8344,67.9374,21195.0
2023-09-14 11:10:00,72.57,72.85,72.57,72.83,33265.0,67.9374,68.1995,67.9374,68.1808,33265.0
2023-09-14 11:20:00,72.83,73.05,72.82,73.03,29648.0,68.1808,68.3867,68.1714,68.368,29648.0
2023-09-14 11:30:00,73.04,73.15,73.04,73.12,14538.0,68.3773,68.4803,68.3773,68.4522,14538.0
2023-09-14 11:40:00,73.12,73.19,73.08,73.17,17137.0,68.4522,68.5178,68.4148,68.4991,17137.0
2023-09-14 11:50:00,73.18,73.28,73.16,73.26,19783.0,68.5084,68.602,68.4897,68.5833,19783.0
2023-09-14 12:00:00,73.27,73.33,73.2,73.21,16962.0,68.5927,68.6488,68.5271,68.5365,16962.0
2023-09-14 12:10:00,73.22,73.22,73.1,73.18,13414.0,68.5459,68.5459,68.4335,68.5084,13414.0
2023-09-14 12:20:00,73.18,73.33,73.18,73.27,17637.0,68.5084,68.6488,68.5084,68.5927,17637.0
2023-09-14 12:30:00,73.26,73.42,73.26,73.36,13383.0,68.5833,68.7331,68.5833,68.6769,13383.0
2023-09-14 12:40:00,73.36,73.41,73.33,73.34,11675.0,68.6769,68.7237,68.6488,68.6582,11675.0
2023-09-14 12:50:00,73.35,73.41,73.3,73.33,15192.0,68.6676,68.7237,68.6208,68.6488,15192.0
2023-09-14 13:00:00,73.33,73.33,73.23,73.31,13701.0,68.6488,68.6488,68.5552,68.6301,13701.0
2023-09-14 13:10:00,73.31,73.39,73.3,73.36,13169.0,68.6301,68.705,68.6208,68.6769,13169.0
2023-09-14 13:20:00,73.37,73.37,73.26,73.29,14050.0,68.6863,68.6863,68.5833,68.6114,14050.0
2023-09-14 13:30:00,73.29,73.31,73.26,73.3,12437.0,68.6114,68.6301,68.5833,68.6208,12437.0
2023-09-14 13:40:00,73.3,73.3,73.17,73.22,10097.0,68.6208,68.6208,68.4991,68.5459,10097.0
2023-09-14 13:50:00,73.23,73.3,73.22,73.26,17333.0,68.5552,68.6208,68.5459,68.5833,17333.0
2023-09-14 14:00:00,73.26,73.3,73.23,73.27,9999.0,68.5833,68.6208,68.5552,68.5927,9999.0
2023-09-14 14:10:00,73.28,73.36,73.27,73.34,16793.0,68.602,68.6769,68.5927,68.6582,16793.0
2023-09-14 14:20:00,73.33,73.39,73.33,73.38,12677.0,68.6488,68.705,68.6488,68.6956,12677.0
2023-09-14 14:30:00,73.38,73.38,73.31,73.38,22867.0,68.6956,68.6956,68.6301,68.6956,22867.0
2023-09-14 14:40:00,73.37,73.42,73.35,73.36,25212.0,68.6863,68.7331,68.6676,68.6769,25212.0
2023-09-14 14:50:00,73.36,73.37,73.25,73.29,17437.0,68.6769,68.6863,68.5739,68.6114,17437.0
2023-09-14 15:00:00,73.28,73.39,73.25,73.34,21014.0,68.602,68.705,68.5739,68.6582,21014.0
2023-09-14 15:10:00,73.33,73.42,73.31,73.39,29091.0,68.6488,68.7331,68.6301,68.705,29091.0
2023-09-14 15:20:00,73.4,73.44,73.4,73.42,24873.0,68.7144,68.7518,68.7144,68.7331,24873.0
2023-09-14 15:30:00,73.41,73.41,73.31,73.37,53651.0,68.7237,68.7237,68.6301,68.6863,53651.0
2023-09-14 15:40:00,73.35,73.54,73.33,73.5,63024.0,68.6676,68.8454,68.6488,68.808,63024.0
2023-09-14 15:50:00,73.51,73.59,73.42,73.55,210159.0,68.8173,68.8922,68.7331,68.8548,210159.0
2023-09-15 09:30:00,73.27,73.66,73.07,73.65,1016339.0,68.5927,68.9578,68.4054,68.9484,1016339.0
2023-09-15 09:40:00,73.6,73.86,73.55,73.67,14076.0,68.9016,69.145,68.8548,68.9671,14076.0
2023-09-15 09:50:00,73.66,73.73,73.56,73.6,11425.0,68.9578,69.0233,68.8642,68.9016,11425.0
2023-09-15 10:00:00,73.57,73.83,73.57,73.8,11289.0,68.8735,69.1169,68.8735,69.0888,11289.0
2023-09-15 10:10:00,73.79,73.82,73.69,73.72,6829.0,69.0795,69.1076,68.9859,69.0139,6829.0
2023-09-15 10:20:00,73.69,73.7,73.54,73.56,8240.0,68.9859,68.9952,68.8454,68.8642,8240.0
2023-09-15 10:30:00,73.55,73.78,73.54,73.73,12891.0,68.8548,69.0701,68.8454,69.0233,12891.0
2023-09-15 10:40:00,73.73,73.79,73.71,73.78,11440.0,69.0233,69.0795,69.0046,69.0701,11440.0
2023-09-15 10:50:00,73.78,73.8,73.57,73.61,17458.0,69.0701,69.0888,68.8735,68.911,17458.0
2023-09-15 11:00:00,73.63,73.66,73.41,73.51,10835.0,68.9297,68.9578,68.7237,68.8173,10835.0
2023-09-15 11:10:00,73.49,73.56,73.48,73.54,13850.0,68.7986,68.8642,68.7893,68.8454,13850.0
2023-09-15 11:20:00,73.55,73.62,73.54,73.62,10551.0,68.8548,68.9203,68.8454,68.9203,10551.0
2023-09-15 11:30:00,73.62,73.65,73.48,73.5,9005.0,68.9203,68.9484,68.7893,68.808,9005.0
2023-09-15 11:40:00,73.5,73.59,73.5,73.59,7265.0,68.808,68.8922,68.808,68.8922,7265.0
2023-09-15 11:50:00,73.61,73.65,73.58,73.59,15750.0,68.911,68.9484,68.8829,68.8922,15750.0
2023-09-15 12:00:00,73.59,73.62,73.57,73.59,10153.0,68.8922,68.9203,68.8735,68.8922,10153.0
2023-09-15 12:10:00,73.61,73.63,73.57,73.63,12949.0,68.911,68.9297,68.8735,68.9297,12949.0
2023-09-15 12:20:00,73.63,73.64,73.58,73.59,5517.0,68.9297,68.939,68.8829,68.8922,5517.0
2023-09-15 12:30:00,73.59,73.65,73.59,73.6,10531.0,68.8922,68.9484,68.8922,68.9016,10531.0
2023-09-15 12:40:00,73.59,73.61,73.52,73.56,11846.0,68.8922,68.911,68.8267,68.8642,11846.0
2023-09-15 12:50:00,73.56,73.59,73.55,73.55,10170.0,68.8642,68.8922,68.8548,68.8548,10170.0
2023-09-15 13:00:00,73.55,73.56,73.39,73.43,9764.0,68.8548,68.8642,68.705,68.7425,9764.0
2023-09-15 13:10:00,73.47,73.47,73.29,73.31,12804.0,68.7799,68.7799,68.6114,68.6301,12804.0
2023-09-15 13:20:00,73.31,73.45,73.3,73.45,10702.0,68.6301,68.7612,68.6208,68.7612,10702.0
2023-09-15 13:30:00,73.45,73.48,73.37,73.45,27059.0,68.7612,68.7893,68.6863,68.7612,27059.0
2023-09-15 13:40:00,73.44,73.62,73.43,73.53,13622.0,68.7518,68.9203,68.7425,68.8361,13622.0
2023-09-15 13:50:00,73.54,73.55,73.47,73.49,9743.0,68.8454,68.8548,68.7799,68.7986,9743.0
2023-09-15 14:00:00,73.48,73.53,73.46,73.49,19837.0,68.7893,68.8361,68.7705,68.7986,19837.0
2023-09-15 14:10:00,73.48,73.55,73.37,73.54,28040.0,68.7893,68.8548,68.6863,68.8454,28040.0
2023-09-15 14:20:00,73.54,73.55,73.49,73.5,11866.0,68.8454,68.8548,68.7986,68.808,11866.0
2023-09-15 14:30:00,73.5,73.58,73.49,73.58,9026.0,68.808,68.8829,68.7986,68.8829,9026.0
2023-09-15 14:40:00,73.6,73.67,73.57,73.67,8770.0,68.9016,68.9671,68.8735,68.9671,8770.0
2023-09-15 14:50:00,73.67,73.69,73.59,73.66,15105.0,68.9671,68.9859,68.8922,68.9578,15105.0
2023-09-15 15:00:00,73.66,73.68,73.62,73.64,34688.0,68.9578,68.9765,68.9203,68.939,34688.0
2023-09-15 15:10:00,73.65,73.65,73.56,73.57,19212.0,68.9484,68.9484,68.8642,68.8735,19212.0
2023-09-15 15:20:00,73.56,73.6,73.48,73.52,28361.0,68.8642,68.9016,68.7893,68.8267,28361.0
2023-09-15 15:30:00,73.52,73.53,73.31,73.31,25857.0,68.8267,68.8361,68.6301,68.6301,25857.0
2023-09-15 15:40:00,73.31,73.37,73.19,73.21,87706.0,68.6301,68.6863,68.5178,68.5365,87706.0
2023-09-15 15:50:00,73.2,73.3,73.05,73.12,262601.0,68.5271,68.6208,68.3867,68.4522,262601.0
2023-09-18 09:30:00,73.21,73.44,72.7,72.82,22349.0,68.5365,68.7518,68.0591,68.1714,22349.0
2023-09-18 09:40:00,72.82,72.88,72.64,72.81,19926.0,68.1714,68.2276,68.0029,68.162,19926.0
2023-09-18 09:50:00,72.76,72.78,72.51,72.69,24274.0,68.1152,68.1339,67.8812,68.0497,24274.0
2023-09-18 10:00:00,72.69,72.96,72.68,72.91,26656.0,68.0497,68.3025,68.0403,68.2556,26656.0
2023-09-18 10:10:00,72.91,73.09,72.89,73.07,28038.0,68.2556,68.4242,68.2369,68.4054,28038.0
2023-09-18 10:20:00,73.06,73.25,73.06,73.21,20004.0,68.3961,68.5739,68.3961,68.5365,20004.0
2023-09-18 10:30:00,73.23,73.3,73.23,73.27,9354.0,68.5552,68.6208,68.5552,68.5927,9354.0
2023-09-18 10:40:00,73.26,73.42,73.25,73.33,12862.0,68.5833,68.7331,68.5739,68.6488,12862.0
2023-09-18 10:50:00,73.32,73.49,73.31,73.49,13039.0,68.6395,68.7986,68.6301,68.7986,13039.0
2023-09-18 11:00:00,73.48,73.54,73.32,73.36,32923.0,68.7893,68.8454,68.6395,68.6769,32923.0
2023-09-18 11:10:00,73.36,73.36,73.26,73.27,11537.0,68.6769,68.6769,68.5833,68.5927,11537.0
2023-09-18 11:20:00,73.26,73.37,73.25,73.36,9954.0,68.5833,68.6863,68.5739,68.6769,9954.0
2023-09-18 11:30:00,73.37,73.42,73.34,73.42,11136.0,68.6863,68.7331,68.6582,68.7331,11136.0
2023-09-18 11:40:00,73.41,73.51,73.41,73.44,8835.0,68.7237,68.8173,68.7237,68.7518,8835.0
2023-09-18 11:50:00,73.44,73.49,73.38,73.41,16608.0,68.7518,68.7986,68.6956,68.7237,16608.0
2023-09-18 12:00:00,73.41,73.47,73.4,73.47,14978.0,68.7237,68.7799,68.7144,68.7799,14978.0
2023-09-18 12:10:00,73.46,73.56,73.45,73.51,9273.0,68.7705,68.8642,68.7612,68.8173,9273.0
2023-09-18 12:20:00,73.51,73.52,73.45,73.47,13838.0,68.8173,68.8267,68.7612,68.7799,13838.0
2023-09-18 12:30:00,73.47,73.52,73.47,73.51,9290.0,68.7799,68.8267,68.7799,68.8173,9290.0
2023-09-18 12:40:00,73.51,73.59,73.48,73.59,12407.0,68.8173,68.8922,68.7893,68.8922,12407.0
2023-09-18 12:50:00,73.6,73.66,73.57,73.61,23285.0,68.9016,68.9578,68.8735,68.911,23285.0
2023-09-18 13:00:00,73.61,73.61,73.57,73.6,12572.0,68.911,68.911,68.8735,68.9016,12572.0
2023-09-18 13:10:00,73.6,73.6,73.56,73.58,7612.0,68.9016,68.9016,68.8642,68.8829,7612.0
2023-09-18 13:20:00,73.59,73.62,73.57,73.59,9035.0,68.8922,68.9203,68.8735,68.8922,9035.0
2023-09-18 13:30:00,73.58,73.62,73.51,73.53,14636.0,68.8829,68.9203,68.8173,68.8361,14636.0
2023-09-18 13:40:00,73.53,73.56,73.49,73.51,12583.0,68.8361,68.8642,68.7986,68.8173,12583.0
2023-09-18 13:50:00,73.49,73.51,73.43,73.44,9640.0,68.7986,68.8173,68.7425,68.7518,9640.0
2023-09-18 14:00:00,73.43,73.44,73.36,73.37,13475.0,68.7425,68.7518,68.6769,68.6863,13475.0
2023-09-18 14:10:00,73.37,73.43,73.35,73.37,10801.0,68.6863,68.7425,68.6676,68.6863,10801.0
2023-09-18 14:20:00,73.36,73.38,73.3,73.31,12252.0,68.6769,68.6956,68.6208,68.6301,12252.0
2023-09-18 14:30:00,73.31,73.34,73.27,73.3,11750.0,68.6301,68.6582,68.5927,68.6208,11750.0
2023-09-18 14:40:00,73.31,73.31,73.23,73.23,9988.0,68.6301,68.6301,68.5552,68.5552,9988.0
2023-09-18 14:50:00,73.22,73.27,73.2,73.26,14910.0,68.5459,68.5927,68.5271,68.5833,14910.0
2023-09-18 15:00:00,73.26,73.35,73.24,73.32,13863.0,68.5833,68.6676,68.5646,68.6395,13863.0
2023-09-18 15:10:00,73.32,73.33,73.28,73.28,20593.0,68.6395,68.6488,68.602,68.602,20593.0
2023-09-18 15:20:00,73.28,73.29,73.25,73.28,18570.0,68.602,68.6114,68.5739,68.602,18570.0
2023-09-18 15:30:00,73.28,73.36,73.26,73.36,24198.0,68.602,68.6769,68.5833,68.6769,24198.0
2023-09-18 15:40:00,73.37,73.41,73.31,73.39,49758.0,68.6863,68.7237,68.6301,68.705,49758.0
2023-09-18 15:50:00,73.4,73.55,73.33,73.55,174319.0,68.7144,68.8548,68.6488,68.8548,174319.0
2023-09-19 09:30:00,73.52,73.69,73.38,73.59,31486.0,68.8267,68.9859,68.6956,68.8922,31486.0
2023-09-19 09:40:00,73.57,73.93,73.45,73.92,15674.0,68.8735,69.2105,68.7612,69.2012,15674.0
2023-09-19 09:50:00,73.91,74.13,73.88,74.09,32916.0,69.1918,69.3978,69.1637,69.3603,32916.0
2023-09-19 10:00:00,74.11,74.12,73.82,73.85,40497.0,69.379,69.3884,69.1076,69.1356,40497.0
2023-09-19 10:10:00,73.85,73.86,73.58,73.63,34498.0,69.1356,69.145,68.8829,68.9297,34498.0
2023-09-19 10:20:00,73.63,73.85,73.62,73.83,25960.0,68.9297,69.1356,68.9203,69.1169,25960.0
2023-09-19 10:30:00,73.86,73.97,73.81,73.85,24986.0,69.145,69.248,69.0982,69.1356,24986.0
2023-09-19 10:40:00,73.87,73.89,73.72,73.76,13416.0,69.1544,69.1731,69.0139,69.0514,13416.0
2023-09-19 10:50:00,73.74,73.78,73.72,73.78,14963.0,69.0327,69.0701,69.0139,69.0701,14963.0
2023-09-19 11:00:00,73.78,73.8,73.69,73.73,11851.0,69.0701,69.0888,68.9859,69.0233,11851.0
2023-09-19 11:10:00,73.73,73.73,73.64,73.64,10511.0,69.0233,69.0233,68.939,68.939,10511.0
2023-09-19 11:20:00,73.63,73.69,73.58,73.65,19948.0,68.9297,68.9859,68.8829,68.9484,19948.0
2023-09-19 11:30:00,73.64,73.7,73.62,73.7,19499.0,68.939,68.9952,68.9203,68.9952,19499.0
2023-09-19 11:40:00,73.67,73.68,73.59,73.67,21849.0,68.9671,68.9765,68.8922,68.9671,21849.0
2023-09-19 11:50:00,73.66,73.75,73.6,73.65,58303.0,68.9578,69.042,68.9016,68.9484,58303.0
2023-09-19 12:00:00,73.65,73.71,73.6,73.66,12233.0,68.9484,69.0046,68.9016,68.9578,12233.0
2023-09-19 12:10:00,73.65,73.76,73.62,73.76,8012.0,68.9484,69.0514,68.9203,69.0514,8012.0
2023-09-19 12:20:00,73.76,73.77,73.69,73.75,7090.0,69.0514,69.0607,68.9859,69.042,7090.0
2023-09-19 12:30:00,73.75,73.88,73.73,73.77,26715.0,69.042,69.1637,69.0233,69.0607,26715.0
2023-09-19 12:40:00,73.75,73.81,73.73,73.8,12962.0,69.042,69.0982,69.0233,69.0888,12962.0
2023-09-19 12:50:00,73.78,73.83,73.74,73.81,11505.0,69.0701,69.1169,69.0327,69.0982,11505.0
2023-09-19 13:00:00,73.8,73.85,73.73,73.78,19223.0,69.0888,69.1356,69.0233,69.0701,19223.0
2023-09-19 13:10:00,73.77,73.84,73.77,73.83,12649.0,69.0607,69.1263,69.0607,69.1169,12649.0
2023-09-19 13:20:00,73.81,73.84,73.74,73.75,22179.0,69.0982,69.1263,69.0327,69.042,22179.0
2023-09-19 13:30:00,73.76,73.8,73.73,73.78,16454.0,69.0514,69.0888,69.0233,69.0701,16454.0
2023-09-19 13:40:00,73.77,73.85,73.75,73.84,25908.0,69.0607,69.1356,69.042,69.1263,25908.0
2023-09-19 13:50:00,73.84,73.88,73.84,73.86,8288.0,69.1263,69.1637,69.1263,69.145,8288.0
2023-09-19 14:00:00,73.87,73.87,73.76,73.77,14122.0,69.1544,69.1544,69.0514,69.0607,14122.0
2023-09-19 14:10:00,73.77,73.8,73.68,73.7,18838.0,69.0607,69.0888,68.9765,68.9952,18838.0
2023-09-19 14:20:00,73.69,73.69,73.59,73.62,16472.0,68.9859,68.9859,68.8922,68.9203,16472.0
2023-09-19 14:30:00,73.62,73.84,73.61,73.78,17553.0,68.9203,69.1263,68.911,69.0701,17553.0
2023-09-19 14:40:00,73.79,73.86,73.79,73.86,14674.0,69.0795,69.145,69.0795,69.145,14674.0
2023-09-19 14:50:00,73.85,73.87,73.75,73.76,23971.0,69.1356,69.1544,69.042,69.0514,23971.0
2023-09-19 15:00:00,73.75,73.8,73.71,73.8,33267.0,69.042,69.0888,69.0046,69.0888,33267.0
2023-09-19 15:10:00,73.79,73.82,73.62,73.63,39545.0,69.0795,69.1076,68.9203,68.9297,39545.0
2023-09-19 15:20:00,73.62,73.65,73.59,73.63,28331.0,68.9203,68.9484,68.8922,68.9297,28331.0
2023-09-19 15:30:00,73.64,73.64,73.48,73.52,47770.0,68.939,68.939,68.7893,68.8267,47770.0
2023-09-19 15:40:00,73.51,73.62,73.46,73.55,63529.0,68.8173,68.9203,68.7705,68.8548,63529.0
2023-09-19 15:50:00,73.56,73.59,73.48,73.53,326541.0,68.8642,68.8922,68.7893,68.8361,326541.0
2023-09-20 09:30:00,73.79,73.95,73.7,73.79,45377.0,69.0795,69.2293,68.9952,69.0795,45377.0
2023-09-20 09:40:00,73.77,74.06,73.72,73.85,128868.0,69.0607,69.3322,69.0139,69.1356,128868.0
2023-09-20 09:50:00,73.86,74.04,73.74,73.95,33661.0,69.145,69.3135,69.0327,69.2293,33661.0
2023-09-20 10:00:00,73.95,74.1,73.93,74.01,43163.0,69.2293,69.3697,69.2105,69.2854,43163.0
2023-09-20 10:10:00,74.03,74.3,73.99,74.25,30607.0,69.3042,69.5569,69.2667,69.5101,30607.0
2023-09-20 10:20:00,74.27,74.44,74.25,74.43,26040.0,69.5288,69.688,69.5101,69.6786,26040.0
2023-09-20 10:30:00,74.41,74.44,74.37,74.4,21926.0,69.6599,69.688,69.6224,69.6505,21926.0
2023-09-20 10:40:00,74.39,74.41,74.3,74.41,20602.0,69.6412,69.6599,69.5569,69.6599,20602.0
2023-09-20 10:50:00,74.41,74.49,74.37,74.39,27654.0,69.6599,69.7348,69.6224,69.6412,27654.0
2023-09-20 11:00:00,74.38,74.4,74.3,74.3,17804.0,69.6318,69.6505,69.5569,69.5569,17804.0
2023-09-20 11:10:00,74.29,74.41,74.27,74.41,29258.0,69.5476,69.6599,69.5288,69.6599,29258.0
2023-09-20 11:20:00,74.4,74.48,74.36,74.4,31369.0,69.6505,69.7254,69.6131,69.6505,31369.0
2023-09-20 11:30:00,74.4,74.46,74.33,74.34,16555.0,69.6505,69.7067,69.585,69.5944,16555.0
2023-09-20 11:40:00,74.34,74.37,74.26,74.29,27973.0,69.5944,69.6224,69.5195,69.5476,27973.0
2023-09-20 11:50:00,74.29,74.31,74.17,74.17,16052.0,69.5476,69.5663,69.4352,69.4352,16052.0
2023-09-20 12:00:00,74.16,74.2,74.1,74.17,73260.0,69.4259,69.4633,69.3697,69.4352,73260.0
2023-09-20 12:10:00,74.17,74.22,74.09,74.15,34231.0,69.4352,69.482,69.3603,69.4165,34231.0
2023-09-20 12:20:00,74.14,74.22,74.14,74.22,17176.0,69.4071,69.482,69.4071,69.482,17176.0
2023-09-20 12:30:00,74.23,74.28,74.21,74.23,18196.0,69.4914,69.5382,69.4727,69.4914,18196.0
2023-09-20 12:40:00,74.22,74.29,74.18,74.27,42086.0,69.482,69.5476,69.4446,69.5288,42086.0
2023-09-20 12:50:00,74.26,74.32,74.26,74.3,23030.0,69.5195,69.5756,69.5195,69.5569,23030.0
2023-09-20 13:00:00,74.3,74.46,74.3,74.38,28400.0,69.5569,69.7067,69.5569,69.6318,28400.0
2023-09-20 13:10:00,74.38,74.47,74.34,74.44,17116.0,69.6318,69.7161,69.5944,69.688,17116.0
2023-09-20 13:20:00,74.43,74.52,74.33,74.34,13758.0,69.6786,69.7629,69.585,69.5944,13758.0
2023-09-20 13:30:00,74.32,74.39,74.27,74.28,20908.0,69.5756,69.6412,69.5288,69.5382,20908.0
2023-09-20 13:40:00,74.25,74.35,74.15,74.35,47130.0,69.5101,69.6037,69.4165,69.6037,47130.0
2023-09-20 13:50:00,74.35,74.5,74.35,74.41,66094.0,69.6037,69.7441,69.6037,69.6599,66094.0
2023-09-20 14:00:00,74.38,74.38,73.9,73.96,24819.0,69.6318,69.6318,69.1824,69.2386,24819.0
2023-09-20 14:10:00,73.93,73.98,73.84,73.94,25076.0,69.2105,69.2573,69.1263,69.2199,25076.0
2023-09-20 14:20:00,73.95,73.96,73.81,73.81,13787.0,69.2293,69.2386,69.0982,69.0982,13787.0
2023-09-20 14:30:00,73.81,73.91,73.71,73.73,25942.0,69.0982,69.1918,69.0046,69.0233,25942.0
2023-09-20 14:40:00,73.72,73.78,73.61,73.64,25911.0,69.0139,69.0701,68.911,68.939,25911.0
2023-09-20 14:50:00,73.65,73.71,73.48,73.71,39092.0,68.9484,69.0046,68.7893,69.0046,39092.0
2023-09-20 15:00:00,73.71,73.76,73.55,73.61,65707.0,69.0046,69.0514,68.8548,68.911,65707.0
2023-09-20 15:10:00,73.61,73.66,73.53,73.63,40272.0,68.911,68.9578,68.8361,68.9297,40272.0
2023-09-20 15:20:00,73.63,73.67,73.49,73.53,27098.0,68.9297,68.9671,68.7986,68.8361,27098.0
2023-09-20 15:30:00,73.54,73.55,73.39,73.43,60861.0,68.8454,68.8548,68.705,68.7425,60861.0
2023-09-20 15:40:00,73.44,73.45,73.29,73.34,52727.0,68.7518,68.7612,68.6114,68.6582,52727.0
2023-09-20 15:50:00,73.33,73.44,73.28,73.31,159391.0,68.6488,68.7518,68.602,68.6301,159391.0
2023-09-21 09:30:00,73.19,73.55,72.77,72.84,57559.0,68.5178,68.8548,68.1246,68.1901,57559.0
2023-09-21 09:40:00,72.84,72.84,72.56,72.78,20125.0,68.1901,68.1901,67.928,68.1339,20125.0
2023-09-21 09:50:00,72.77,73.01,72.72,72.79,24705.0,68.1246,68.3493,68.0778,68.1433,24705.0
2023-09-21 10:00:00,72.79,72.83,72.58,72.71,28854.0,68.1433,68.1808,67.9467,68.0684,28854.0
2023-09-21 10:10:00,72.7,72.84,72.66,72.81,18261.0,68.0591,68.1901,68.0216,68.162,18261.0
2023-09-21 10:20:00,72.8,72.96,72.8,72.91,15525.0,68.1527,68.3025,68.1527,68.2556,15525.0
2023-09-21 10:30:00,72.92,72.92,72.6,72.63,19649.0,68.265,68.265,67.9654,67.9935,19649.0
2023-09-21 10:40:00,72.6,72.67,72.45,72.54,19499.0,67.9654,68.031,67.825,67.9093,19499.0
2023-09-21 10:50:00,72.53,72.65,72.48,72.53,16400.0,67.8999,68.0122,67.8531,67.8999,16400.0
2023-09-21 11:00:00,72.55,72.77,72.55,72.71,18309.0,67.9186,68.1246,67.9186,68.0684,18309.0
2023-09-21 11:10:00,72.71,72.71,72.52,72.54,22008.0,68.0684,68.0684,67.8905,67.9093,22008.0
2023-09-21 11:20:00,72.55,72.83,72.55,72.76,46034.0,67.9186,68.1808,67.9186,68.1152,46034.0
2023-09-21 11:30:00,72.74,72.74,72.55,72.61,14325.0,68.0965,68.0965,67.9186,67.9748,14325.0
2023-09-21 11:40:00,72.6,72.81,72.57,72.76,19693.0,67.9654,68.162,67.9374,68.1152,19693.0
2023-09-21 11:50:00,72.74,72.79,72.71,72.74,30496.0,68.0965,68.1433,68.0684,68.0965,30496.0
2023-09-21 12:00:00,72.75,72.77,72.65,72.75,35598.0,68.1059,68.1246,68.0122,68.1059,35598.0
2023-09-21 12:10:00,72.74,72.83,72.71,72.77,36284.0,68.0965,68.1808,68.0684,68.1246,36284.0
2023-09-21 12:20:00,72.76,72.86,72.72,72.82,31762.0,68.1152,68.2088,68.0778,68.1714,31762.0
2023-09-21 12:30:00,72.83,72.91,72.78,72.87,25992.0,68.1808,68.2556,68.1339,68.2182,25992.0
2023-09-21 12:40:00,72.87,72.91,72.81,72.84,29479.0,68.2182,68.2556,68.162,68.1901,29479.0
2023-09-21 12:50:00,72.84,72.86,72.75,72.79,23985.0,68.1901,68.2088,68.1059,68.1433,23985.0
2023-09-21 13:00:00,72.78,72.89,72.73,72.74,14395.0,68.1339,68.2369,68.0871,68.0965,14395.0
2023-09-21 13:10:00,72.73,72.73,72.53,72.66,19466.0,68.0871,68.0871,67.8999,68.0216,19466.0
2023-09-21 13:20:00,72.65,72.78,72.65,72.72,9035.0,68.0122,68.1339,68.0122,68.0778,9035.0
2023-09-21 13:30:00,72.73,72.77,72.71,72.72,12913.0,68.0871,68.1246,68.0684,68.0778,12913.0
2023-09-21 13:40:00,72.73,72.75,72.68,72.71,10220.0,68.0871,68.1059,68.0403,68.0684,10220.0
2023-09-21 13:50:00,72.72,72.72,72.63,72.67,15219.0,68.0778,68.0778,67.9935,68.031,15219.0
2023-09-21 14:00:00,72.68,72.72,72.61,72.66,25089.0,68.0403,68.0778,67.9748,68.0216,25089.0
2023-09-21 14:10:00,72.67,72.72,72.65,72.65,18508.0,68.031,68.0778,68.0122,68.0122,18508.0
2023-09-21 14:20:00,72.65,72.72,72.64,72.71,13994.0,68.0122,68.0778,68.0029,68.0684,13994.0
2023-09-21 14:30:00,72.7,72.72,72.61,72.61,23490.0,68.0591,68.0778,67.9748,67.9748,23490.0
2023-09-21 14:40:00,72.62,72.63,72.52,72.53,25991.0,67.9842,67.9935,67.8905,67.8999,25991.0
2023-09-21 14:50:00,72.53,72.54,72.38,72.4,19344.0,67.8999,67.9093,67.7595,67.7782,19344.0
2023-09-21 15:00:00,72.4,72.49,72.38,72.49,29462.0,67.7782,67.8625,67.7595,67.8625,29462.0
2023-09-21 15:10:00,72.5,72.52,72.3,72.31,36825.0,67.8718,67.8905,67.6846,67.694,36825.0
2023-09-21 15:20:00,72.3,72.36,72.18,72.19,40471.0,67.6846,67.7408,67.5722,67.5816,40471.0
2023-09-21 15:30:00,72.19,72.23,72.07,72.13,41642.0,67.5816,67.6191,67.4693,67.5254,41642.0
2023-09-21 15:40:00,72.13,72.26,72.12,72.2,56975.0,67.5254,67.6471,67.5161,67.591,56975.0
2023-09-21 15:50:00,72.2,72.22,71.94,71.95,264315.0,67.591,67.6097,67.3476,67.3569,264315.0
2023-09-22 09:30:00,71.64,71.81,71.43,71.8,46314.0,67.0667,67.2259,66.8701,67.2165,46314.0
2023-09-22 09:40:00,71.78,71.9,71.55,71.61,22370.0,67.1978,67.3101,66.9825,67.0386,22370.0
2023-09-22 09:50:00,71.61,71.67,71.49,71.64,12245.0,67.0386,67.0948,66.9263,67.0667,12245.0
2023-09-22 10:00:00,71.65,71.87,71.64,71.87,16188.0,67.0761,67.282,67.0667,67.282,16188.0
2023-09-22 10:10:00,71.88,71.93,71.79,71.91,16050.0,67.2914,67.3382,67.2071,67.3195,16050.0
2023-09-22 10:20:00,71.94,72.03,71.93,72.0,15926.0,67.3476,67.4318,67.3382,67.4037,15926.0
2023-09-22 10:30:00,72.0,72.04,71.79,71.88,18592.0,67.4037,67.4412,67.2071,67.2914,18592.0
2023-09-22 10:40:00,71.89,71.89,71.77,71.81,15721.0,67.3008,67.3008,67.1884,67.2259,15721.0
2023-09-22 10:50:00,71.83,71.92,71.81,71.85,20899.0,67.2446,67.3288,67.2259,67.2633,20899.0
2023-09-22 11:00:00,71.87,71.95,71.7,71.76,18826.0,67.282,67.3569,67.1229,67.1791,18826.0
2023-09-22 11:10:00,71.78,71.98,71.64,71.97,22339.0,67.1978,67.385,67.0667,67.3757,22339.0
2023-09-22 11:20:00,71.96,72.11,71.93,72.11,20550.0,67.3663,67.5067,67.3382,67.5067,20550.0
2023-09-22 11:30:00,72.14,72.35,72.11,72.3,29236.0,67.5348,67.7314,67.5067,67.6846,29236.0
2023-09-22 11:40:00,72.29,72.31,72.19,72.29,28596.0,67.6752,67.694,67.5816,67.6752,28596.0
2023-09-22 11:50:00,72.29,72.29,72.21,72.26,33422.0,67.6752,67.6752,67.6003,67.6471,33422.0
2023-09-22 12:00:00,72.25,72.31,72.11,72.12,15886.0,67.6378,67.694,67.5067,67.5161,15886.0
2023-09-22 12:10:00,72.11,72.15,72.07,72.11,9183.0,67.5067,67.5442,67.4693,67.5067,9183.0
2023-09-22 12:20:00,72.12,72.14,72.03,72.04,10835.0,67.5161,67.5348,67.4318,67.4412,10835.0
2023-09-22 12:30:00,72.06,72.24,72.02,72.23,12905.0,67.4599,67.6284,67.4225,67.6191,12905.0
2023-09-22 12:40:00,72.24,72.25,72.18,72.21,10989.0,67.6284,67.6378,67.5722,67.6003,10989.0
2023-09-22 12:50:00,72.18,72.18,72.11,72.11,7153.0,67.5722,67.5722,67.5067,67.5067,7153.0
2023-09-22 13:00:00,72.11,72.18,72.09,72.12,11792.0,67.5067,67.5722,67.488,67.5161,11792.0
2023-09-22 13:10:00,72.08,72.08,72.02,72.05,12912.0,67.4786,67.4786,67.4225,67.4505,12912.0
2023-09-22 13:20:00,72.05,72.05,71.94,72.02,15417.0,67.4505,67.4505,67.3476,67.4225,15417.0
2023-09-22 13:30:00,72.02,72.04,71.93,71.94,19724.0,67.4225,67.4412,67.3382,67.3476,19724.0
2023-09-22 13:40:00,71.96,71.99,71.88,71.98,15838.0,67.3663,67.3944,67.2914,67.385,15838.0
2023-09-22 13:50:00,71.98,72.16,71.98,72.1,17181.0,67.385,67.5535,67.385,67.4974,17181.0
2023-09-22 14:00:00,72.11,72.14,72.06,72.07,12944.0,67.5067,67.5348,67.4599,67.4693,12944.0
2023-09-22 14:10:00,72.06,72.12,72.02,72.04,17732.0,67.4599,67.5161,67.4225,67.4412,17732.0
2023-09-22 14:20:00,72.04,72.06,71.99,72.0,14394.0,67.4412,67.4599,67.3944,67.4037,14394.0
2023-09-22 14:30:00,72.0,72.08,71.99,72.03,19264.0,67.4037,67.4786,67.3944,67.4318,19264.0
2023-09-22 14:40:00,72.03,72.05,71.84,71.9,18748.0,67.4318,67.4505,67.254,67.3101,18748.0
2023-09-22 14:50:00,71.89,71.98,71.89,71.95,29268.0,67.3008,67.385,67.3008,67.3569,29268.0
2023-09-22 15:00:00,71.94,72.17,71.93,72.17,20332.0,67.3476,67.5629,67.3382,67.5629,20332.0
2023-09-22 15:10:00,72.2,72.3,72.16,72.18,41769.0,67.591,67.6846,67.5535,67.5722,41769.0
2023-09-22 15:20:00,72.19,72.25,72.18,72.21,42160.0,67.5816,67.6378,67.5722,67.6003,42160.0
2023-09-22 15:30:00,72.21,72.23,71.97,72.04,32085.0,67.6003,67.6191,67.3757,67.4412,32085.0
2023-09-22 15:40:00,72.03,72.04,71.73,71.84,87240.0,67.4318,67.4412,67.151,67.254,87240.0
2023-09-22 15:50:00,71.84,71.91,71.7,71.84,246881.0,67.254,67.3195,67.1229,67.254,246881.0
2023-09-25 09:30:00,71.09,71.62,71.09,71.39,29475.0,66.5518,67.048,66.5518,66.8327,29475.0
2023-09-25 09:40:00,71.42,71.43,71.27,71.28,10822.0,66.8608,66.8701,66.7203,66.7297,10822.0
2023-09-25 09:50:00,71.25,71.38,71.18,71.34,15031.0,66.7016,66.8233,66.6361,66.7859,15031.0
2023-09-25 10:00:00,71.34,71.44,71.27,71.33,20749.0,66.7859,66.8795,66.7203,66.7765,20749.0
2023-09-25 10:10:00,71.32,71.43,71.21,71.22,20116.0,66.7671,66.8701,66.6642,66.6735,20116.0
2023-09-25 10:20:00,71.19,71.24,71.04,71.1,21236.0,66.6454,66.6923,66.505,66.5612,21236.0
2023-09-25 10:30:00,71.09,71.4,71.08,71.37,21556.0,66.5518,66.842,66.5425,66.814,21556.0
2023-09-25 10:40:00,71.37,71.52,71.36,71.48,14145.0,66.814,66.9544,66.8046,66.9169,14145.0
2023-09-25 10:50:00,71.48,71.58,71.39,71.4,41420.0,66.9169,67.0106,66.8327,66.842,41420.0
2023-09-25 11:00:00,71.41,71.41,70.98,71.08,15471.0,66.8514,66.8514,66.4489,66.5425,15471.0
2023-09-25 11:10:00,71.08,71.25,70.96,71.25,18368.0,66.5425,66.7016,66.4301,66.7016,18368.0
2023-09-25 11:20:00,71.27,71.35,71.25,71.27,19570.0,66.7203,66.7952,66.7016,66.7203,19570.0
2023-09-25 11:30:00,71.27,71.28,71.07,71.07,12270.0,66.7203,66.7297,66.5331,66.5331,12270.0
2023-09-25 11:40:00,71.05,71.16,71.04,71.08,11598.0,66.5144,66.6174,66.505,66.5425,11598.0
2023-09-25 11:50:00,71.09,71.17,71.06,71.1,11936.0,66.5518,66.6267,66.5237,66.5612,11936.0
2023-09-25 12:00:00,71.12,71.29,71.12,71.27,11882.0,66.5799,66.7391,66.5799,66.7203,11882.0
2023-09-25 12:10:00,71.29,71.32,71.22,71.28,6835.0,66.7391,66.7671,66.6735,66.7297,6835.0
2023-09-25 12:20:00,71.29,71.36,71.26,71.34,14110.0,66.7391,66.8046,66.711,66.7859,14110.0
2023-09-25 12:30:00,71.34,71.34,71.25,71.31,7399.0,66.7859,66.7859,66.7016,66.7578,7399.0
2023-09-25 12:40:00,71.3,71.38,71.28,71.34,17425.0,66.7484,66.8233,66.7297,66.7859,17425.0
2023-09-25 12:50:00,71.33,71.33,71.24,71.31,10356.0,66.7765,66.7765,66.6923,66.7578,10356.0
2023-09-25 13:00:00,71.3,71.36,71.27,71.31,8812.0,66.7484,66.8046,66.7203,66.7578,8812.0
2023-09-25 13:10:00,71.31,71.45,71.3,71.42,14136.0,66.7578,66.8888,66.7484,66.8608,14136.0
2023-09-25 13:20:00,71.42,71.43,71.23,71.26,22802.0,66.8608,66.8701,66.6829,66.711,22802.0
2023-09-25 13:30:00,71.27,71.38,71.18,71.38,23967.0,66.7203,66.8233,66.6361,66.8233,23967.0
2023-09-25 13:40:00,71.38,71.5,71.38,71.5,30679.0,66.8233,66.9357,66.8233,66.9357,30679.0
2023-09-25 13:50:00,71.51,71.58,71.46,71.55,13166.0,66.945,67.0106,66.8982,66.9825,13166.0
2023-09-25 14:00:00,71.57,71.6,71.47,71.48,21218.0,67.0012,67.0293,66.9076,66.9169,21218.0
2023-09-25 14:10:00,71.47,71.53,71.45,71.53,16167.0,66.9076,66.9637,66.8888,66.9637,16167.0
2023-09-25 14:20:00,71.53,71.55,71.42,71.46,22872.0,66.9637,66.9825,66.8608,66.8982,22872.0
2023-09-25 14:30:00,71.46,71.55,71.43,71.48,16993.0,66.8982,66.9825,66.8701,66.9169,16993.0
2023-09-25 14:40:00,71.47,71.55,71.47,71.54,21935.0,66.9076,66.9825,66.9076,66.9731,21935.0
2023-09-25 14:50:00,71.54,71.58,71.51,71.53,14276.0,66.9731,67.0106,66.945,66.9637,14276.0
2023-09-25 15:00:00,71.52,71.55,71.29,71.3,20569.0,66.9544,66.9825,66.7391,66.7484,20569.0
2023-09-25 15:10:00,71.3,71.6,71.3,71.6,29627.0,66.7484,67.0293,66.7484,67.0293,29627.0
2023-09-25 15:20:00,71.6,71.65,71.43,71.49,29923.0,67.0293,67.0761,66.8701,66.9263,29923.0
2023-09-25 15:30:00,71.5,71.61,71.48,71.61,37899.0,66.9357,67.0386,66.9169,67.0386,37899.0
2023-09-25 15:40:00,71.62,71.69,71.58,71.66,60767.0,67.048,67.1135,67.0106,67.0854,60767.0
2023-09-25 15:50:00,71.65,71.72,71.54,71.63,205804.0,67.0761,67.1416,66.9731,67.0574,205804.0
2023-09-26 09:30:00,70.61,71.05,70.17,70.24,40314.0,66.6707,67.0861,66.2552,66.3213,40314.0
2023-09-26 09:40:00,70.22,70.38,70.07,70.25,10750.0,66.3024,66.4535,66.1608,66.3308,10750.0
2023-09-26 09:50:00,70.25,70.78,70.23,70.77,34614.0,66.3308,66.8312,66.3119,66.8217,34614.0
2023-09-26 10:00:00,70.76,70.76,70.51,70.62,48493.0,66.8123,66.8123,66.5763,66.6801,48493.0
2023-09-26 10:10:00,70.59,70.61,70.15,70.2,21843.0,66.6518,66.6707,66.2363,66.2835,21843.0
2023-09-26 10:20:00,70.23,70.45,70.19,70.45,27051.0,66.3119,66.5196,66.2741,66.5196,27051.0
2023-09-26 10:30:00,70.41,70.43,70.25,70.26,28494.0,66.4818,66.5007,66.3308,66.3402,28494.0
2023-09-26 10:40:00,70.26,70.4,70.25,70.35,19263.0,66.3402,66.4724,66.3308,66.4252,19263.0
2023-09-26 10:50:00,70.32,70.39,70.23,70.37,25290.0,66.3969,66.4629,66.3119,66.4441,25290.0
2023-09-26 11:00:00,70.38,70.4,70.28,70.3,23505.0,66.4535,66.4724,66.3591,66.378,23505.0
2023-09-26 11:10:00,70.32,70.34,70.23,70.32,16854.0,66.3969,66.4157,66.3119,66.3969,16854.0
2023-09-26 11:20:00,70.3,70.32,70.12,70.12,14566.0,66.378,66.3969,66.208,66.208,14566.0
2023-09-26 11:30:00,70.09,70.1,69.9,69.91,21994.0,66.1797,66.1891,66.0003,66.0097,21994.0
2023-09-26 11:40:00,69.89,69.89,69.61,69.8,30965.0,65.9908,65.9908,65.7265,65.9059,30965.0
2023-09-26 11:50:00,69.8,70.02,69.8,69.97,29645.0,65.9059,66.1136,65.9059,66.0664,29645.0
2023-09-26 12:00:00,69.99,70.1,69.89,70.06,36619.0,66.0853,66.1891,65.9908,66.1514,36619.0
2023-09-26 12:10:00,70.03,70.12,69.96,70.02,12718.0,66.123,66.208,66.0569,66.1136,12718.0
2023-09-26 12:20:00,70.01,70.09,69.98,70.06,17665.0,66.1041,66.1797,66.0758,66.1514,17665.0
2023-09-26 12:30:00,70.06,70.1,70.02,70.06,30538.0,66.1514,66.1891,66.1136,66.1514,30538.0
2023-09-26 12:40:00,70.06,70.11,70.03,70.04,15609.0,66.1514,66.1986,66.123,66.1325,15609.0
2023-09-26 12:50:00,70.04,70.04,69.96,69.97,31815.0,66.1325,66.1325,66.0569,66.0664,31815.0
2023-09-26 13:00:00,69.97,70.07,69.9,70.07,64490.0,66.0664,66.1608,66.0003,66.1608,64490.0
2023-09-26 13:10:00,70.06,70.06,69.9,69.9,16527.0,66.1514,66.1514,66.0003,66.0003,16527.0
2023-09-26 13:20:00,69.89,69.97,69.87,69.91,27156.0,65.9908,66.0664,65.972,66.0097,27156.0
2023-09-26 13:30:00,69.9,69.94,69.71,69.76,26924.0,66.0003,66.0381,65.8209,65.8681,26924.0
2023-09-26 13:40:00,69.74,69.8,69.71,69.75,21505.0,65.8492,65.9059,65.8209,65.8587,21505.0
2023-09-26 13:50:00,69.77,69.82,69.77,69.81,22710.0,65.8775,65.9247,65.8775,65.9153,22710.0
2023-09-26 14:00:00,69.81,69.82,69.69,69.71,28449.0,65.9153,65.9247,65.802,65.8209,28449.0
2023-09-26 14:10:00,69.7,69.82,69.68,69.76,32493.0,65.8114,65.9247,65.7926,65.8681,32493.0
2023-09-26 14:20:00,69.76,69.8,69.67,69.68,37164.0,65.8681,65.9059,65.7831,65.7926,37164.0
2023-09-26 14:30:00,69.67,69.67,69.46,69.46,32552.0,65.7831,65.7831,65.5848,65.5848,32552.0
2023-09-26 14:40:00,69.45,69.45,69.2,69.2,21147.0,65.5754,65.5754,65.3393,65.3393,21147.0
2023-09-26 14:50:00,69.2,69.29,69.17,69.28,23468.0,65.3393,65.4243,65.311,65.4149,23468.0
2023-09-26 15:00:00,69.28,69.46,69.24,69.43,31064.0,65.4149,65.5848,65.3771,65.5565,31064.0
2023-09-26 15:10:00,69.42,69.47,69.05,69.07,56746.0,65.5471,65.5943,65.1977,65.2166,56746.0
2023-09-26 15:20:00,69.06,69.14,69.0,69.11,70193.0,65.2071,65.2827,65.1505,65.2544,70193.0
2023-09-26 15:30:00,69.11,69.28,69.09,69.28,65859.0,65.2544,65.4149,65.2355,65.4149,65859.0
2023-09-26 15:40:00,69.27,69.49,69.27,69.38,135641.0,65.4054,65.6132,65.4054,65.5093,135641.0
2023-09-26 15:50:00,69.37,69.45,69.2,69.22,318458.0,65.4999,65.5754,65.3393,65.3582,318458.0
2023-09-27 09:30:00,69.27,69.71,69.06,69.49,56237.0,65.4054,65.8209,65.2071,65.6132,56237.0
2023-09-27 09:40:00,69.47,69.72,69.42,69.68,72301.0,65.5943,65.8303,65.5471,65.7926,72301.0
2023-09-27 09:50:00,69.69,69.71,69.44,69.69,30857.0,65.802,65.8209,65.5659,65.802,30857.0
2023-09-27 10:00:00,69.69,70.11,69.69,70.09,67139.0,65.802,66.1986,65.802,66.1797,67139.0
2023-09-27 10:10:00,70.08,70.08,69.81,69.91,51873.0,66.1702,66.1702,65.9153,66.0097,51873.0
2023-09-27 10:20:00,69.9,70.18,69.87,70.0,84527.0,66.0003,66.2647,65.972,66.0947,84527.0
2023-09-27 10:30:00,70.0,70.16,69.9,70.14,46671.0,66.0947,66.2458,66.0003,66.2269,46671.0
2023-09-27 10:40:00,70.13,70.27,70.11,70.13,65484.0,66.2175,66.3496,66.1986,66.2175,65484.0
2023-09-27 10:50:00,70.14,70.14,69.66,69.67,41890.0,66.2269,66.2269,65.7737,65.7831,41890.0
2023-09-27 11:00:00,69.66,69.79,69.55,69.74,70157.0,65.7737,65.8964,65.6698,65.8492,70157.0
2023-09-27 11:10:00,69.73,69.74,69.66,69.74,38401.0,65.8398,65.8492,65.7737,65.8492,38401.0
2023-09-27 11:20:00,69.73,69.77,69.46,69.71,45062.0,65.8398,65.8775,65.5848,65.8209,45062.0
2023-09-27 11:30:00,69.73,69.77,69.68,69.71,25324.0,65.8398,65.8775,65.7926,65.8209,25324.0
2023-09-27 11:40:00,69.7,69.74,69.51,69.64,75179.0,65.8114,65.8492,65.632,65.7548,75179.0
2023-09-27 11:50:00,69.64,69.77,69.61,69.71,26657.0,65.7548,65.8775,65.7265,65.8209,26657.0
2023-09-27 12:00:00,69.69,69.77,69.53,69.59,67670.0,65.802,65.8775,65.6509,65.7076,67670.0
2023-09-27 12:10:00,69.59,69.61,69.2,69.38,62094.0,65.7076,65.7265,65.3393,65.5093,62094.0
2023-09-27 12:20:00,69.39,69.57,69.39,69.57,17480.0,65.5187,65.6887,65.5187,65.6887,17480.0
2023-09-27 12:30:00,69.59,69.69,69.57,69.59,18277.0,65.7076,65.802,65.6887,65.7076,18277.0
2023-09-27 12:40:00,69.59,69.72,69.58,69.68,33393.0,65.7076,65.8303,65.6981,65.7926,33393.0
2023-09-27 12:50:00,69.66,69.72,69.62,69.64,37219.0,65.7737,65.8303,65.7359,65.7548,37219.0
2023-09-27 13:00:00,69.64,69.69,69.61,69.61,24151.0,65.7548,65.802,65.7265,65.7265,24151.0
2023-09-27 13:10:00,69.6,69.62,69.33,69.35,71087.0,65.717,65.7359,65.4621,65.481,71087.0
2023-09-27 13:20:00,69.35,69.41,69.33,69.35,44235.0,65.481,65.5376,65.4621,65.481,44235.0
2023-09-27 13:30:00,69.34,69.4,69.26,69.37,70687.0,65.4715,65.5282,65.396,65.4999,70687.0
2023-09-27 13:40:00,69.37,69.37,69.27,69.29,65041.0,65.4999,65.4999,65.4054,65.4243,65041.0
2023-09-27 13:50:00,69.3,69.37,69.27,69.36,34217.0,65.4338,65.4999,65.4054,65.4904,34217.0
2023-09-27 14:00:00,69.37,69.39,69.27,69.28,41094.0,65.4999,65.5187,65.4054,65.4149,41094.0
2023-09-27 14:10:00,69.27,69.39,69.27,69.37,18739.0,65.4054,65.5187,65.4054,65.4999,18739.0
2023-09-27 14:20:00,69.37,69.52,69.33,69.51,27995.0,65.4999,65.6415,65.4621,65.632,27995.0
2023-09-27 14:30:00,69.52,69.69,69.52,69.67,22168.0,65.6415,65.802,65.6415,65.7831,22168.0
2023-09-27 14:40:00,69.7,69.76,69.54,69.54,41525.0,65.8114,65.8681,65.6604,65.6604,41525.0
2023-09-27 14:50:00,69.53,69.62,69.48,69.53,14824.0,65.6509,65.7359,65.6037,65.6509,14824.0
2023-09-27 15:00:00,69.53,69.68,69.47,69.6,17974.0,65.6509,65.7926,65.5943,65.717,17974.0
2023-09-27 15:10:00,69.61,69.66,69.49,69.53,21219.0,65.7265,65.7737,65.6132,65.6509,21219.0
2023-09-27 15:20:00,69.54,69.56,69.44,69.47,36627.0,65.6604,65.6793,65.5659,65.5943,36627.0
2023-09-27 15:30:00,69.46,69.54,69.42,69.46,69147.0,65.5848,65.6604,65.5471,65.5848,69147.0
2023-09-27 15:40:00,69.45,69.45,69.27,69.37,74681.0,65.5754,65.5754,65.4054,65.4999,74681.0
2023-09-27 15:50:00,69.38,69.48,69.32,69.43,220029.0,65.5093,65.6037,65.4526,65.5565,220029.0
2023-09-28 09:30:00,69.68,69.76,68.94,69.33,50273.0,65.7926,65.8681,65.0938,65.4621,50273.0
2023-09-28 09:40:00,69.33,69.47,69.16,69.16,35232.0,65.4621,65.5943,65.3016,65.3016,35232.0
2023-09-28 09:50:00,69.16,69.39,69.08,69.27,41339.0,65.3016,65.5187,65.226,65.4054,41339.0
2023-09-28 10:00:00,69.33,69.36,68.8,68.8,30718.0,65.4621,65.4904,64.9617,64.9617,30718.0
2023-09-28 10:10:00,68.79,69.03,68.79,68.89,37086.0,64.9522,65.1788,64.9522,65.0466,37086.0
2023-09-28 10:20:00,68.89,68.99,68.83,68.88,22315.0,65.0466,65.1411,64.99,65.0372,22315.0
2023-09-28 10:30:00,68.86,68.86,68.45,68.45,35807.0,65.0183,65.0183,64.6312,64.6312,35807.0
2023-09-28 10:40:00,68.48,68.62,68.35,68.57,40450.0,64.6595,64.7917,64.5368,64.7445,40450.0
2023-09-28 10:50:00,68.55,68.63,68.5,68.53,32440.0,64.7256,64.8011,64.6784,64.7067,32440.0
2023-09-28 11:00:00,68.54,68.58,68.2,68.51,43225.0,64.7162,64.7539,64.3951,64.6878,43225.0
2023-09-28 11:10:00,68.51,68.62,68.28,68.28,58756.0,64.6878,64.7917,64.4707,64.4707,58756.0
2023-09-28 11:20:00,68.28,68.36,68.23,68.32,21577.0,64.4707,64.5462,64.4235,64.5084,21577.0
2023-09-28 11:30:00,68.32,68.51,68.32,68.4,48930.0,64.5084,64.6878,64.5084,64.584,48930.0
2023-09-28 11:40:00,68.39,68.65,68.37,68.59,110451.0,64.5745,64.82,64.5556,64.7634,110451.0
2023-09-28 11:50:00,68.57,68.6,68.33,68.4,26399.0,64.7445,64.7728,64.5179,64.584,26399.0
2023-09-28 12:00:00,68.39,68.45,68.23,68.27,37922.0,64.5745,64.6312,64.4235,64.4612,37922.0
2023-09-28 12:10:00,68.27,68.31,68.03,68.16,33002.0,64.4612,64.499,64.2346,64.3574,33002.0
2023-09-28 12:20:00,68.16,68.45,68.15,68.4,68082.0,64.3574,64.6312,64.3479,64.584,68082.0
2023-09-28 12:30:00,68.4,68.6,68.4,68.55,20240.0,64.584,64.7728,64.584,64.7256,20240.0
2023-09-28 12:40:00,68.58,68.63,68.47,68.57,29163.0,64.7539,64.8011,64.6501,64.7445,29163.0
2023-09-28 12:50:00,68.59,68.68,68.55,68.61,69084.0,64.7634,64.8483,64.7256,64.7823,69084.0
2023-09-28 13:00:00,68.61,68.64,68.51,68.64,32694.0,64.7823,64.8106,64.6878,64.8106,32694.0
2023-09-28 13:10:00,68.64,68.68,68.59,68.61,30171.0,64.8106,64.8483,64.7634,64.7823,30171.0
2023-09-28 13:20:00,68.62,68.63,68.46,68.47,27998.0,64.7917,64.8011,64.6406,64.6501,27998.0
2023-09-28 13:30:00,68.44,68.44,68.16,68.44,28667.0,64.6217,64.6217,64.3574,64.6217,28667.0
2023-09-28 13:40:00,68.46,68.46,68.29,68.31,17964.0,64.6406,64.6406,64.4801,64.499,17964.0
2023-09-28 13:50:00,68.31,68.33,68.26,68.3,12004.0,64.499,64.5179,64.4518,64.4895,12004.0
2023-09-28 14:00:00,68.29,68.36,68.25,68.36,14340.0,64.4801,64.5462,64.4423,64.5462,14340.0
2023-09-28 14:10:00,68.37,68.53,68.37,68.47,26103.0,64.5556,64.7067,64.5556,64.6501,26103.0
2023-09-28 14:20:00,68.49,68.51,68.26,68.26,20528.0,64.6689,64.6878,64.4518,64.4518,20528.0
2023-09-28 14:30:00,68.24,68.25,68.14,68.14,23858.0,64.4329,64.4423,64.3385,64.3385,23858.0
2023-09-28 14:40:00,68.13,68.22,68.07,68.19,22616.0,64.329,64.414,64.2724,64.3857,22616.0
2023-09-28 14:50:00,68.18,68.24,68.17,68.23,21161.0,64.3762,64.4329,64.3668,64.4235,21161.0
2023-09-28 15:00:00,68.23,68.24,67.99,68.0,26828.0,64.4235,64.4329,64.1968,64.2063,26828.0
2023-09-28 15:10:00,68.0,68.21,67.99,68.16,36973.0,64.2063,64.4046,64.1968,64.3574,36973.0
2023-09-28 15:20:00,68.15,68.22,68.13,68.14,103098.0,64.3479,64.414,64.329,64.3385,103098.0
2023-09-28 15:30:00,68.13,68.19,67.77,67.77,73562.0,64.329,64.3857,63.9891,63.9891,73562.0
2023-09-28 15:40:00,67.76,67.85,67.65,67.76,138127.0,63.9797,64.0647,63.8758,63.9797,138127.0
2023-09-28 15:50:00,67.76,67.82,67.66,67.78,325344.0,63.9797,64.0363,63.8853,63.9986,325344.0
2023-09-29 09:30:00,68.43,68.73,68.15,68.69,44553.0,64.6123,64.8956,64.3479,64.8578,44553.0
2023-09-29 09:40:00,68.7,68.71,68.34,68.47,68049.0,64.8672,64.8767,64.5273,64.6501,68049.0
2023-09-29 09:50:00,68.44,68.72,68.38,68.64,65113.0,64.6217,64.8861,64.5651,64.8106,65113.0
2023-09-29 10:00:00,68.62,68.72,68.19,68.19,77982.0,64.7917,64.8861,64.3857,64.3857,77982.0
2023-09-29 10:10:00,68.2,68.29,68.12,68.16,100904.0,64.3951,64.4801,64.3196,64.3574,100904.0
2023-09-29 10:20:00,68.16,68.16,67.98,68.05,44163.0,64.3574,64.3574,64.1874,64.2535,44163.0
2023-09-29 10:30:00,68.07,68.33,67.99,68.12,121774.0,64.2724,64.5179,64.1968,64.3196,121774.0
2023-09-29 10:40:00,68.1,68.2,67.98,68.14,85011.0,64.3007,64.3951,64.1874,64.3385,85011.0
2023-09-29 10:50:00,68.15,68.38,68.12,68.24,73809.0,64.3479,64.5651,64.3196,64.4329,73809.0
2023-09-29 11:00:00,68.24,68.27,68.01,68.01,23229.0,64.4329,64.4612,64.2157,64.2157,23229.0
2023-09-29 11:10:00,68.02,68.27,67.99,68.24,21409.0,64.2252,64.4612,64.1968,64.4329,21409.0
2023-09-29 11:20:00,68.24,68.43,68.22,68.3,18326.0,64.4329,64.6123,64.414,64.4895,18326.0
2023-09-29 11:30:00,68.29,68.3,67.78,67.79,45034.0,64.4801,64.4895,63.9986,64.008,45034.0
2023-09-29 11:40:00,67.79,67.89,67.66,67.88,67709.0,64.008,64.1024,63.8853,64.093,67709.0
2023-09-29 11:50:00,67.86,68.17,67.85,68.15,46107.0,64.0741,64.3668,64.0647,64.3479,46107.0
2023-09-29 12:00:00,68.15,68.15,67.95,68.01,27264.0,64.3479,64.3479,64.1591,64.2157,27264.0
2023-09-29 12:10:00,68.0,68.02,67.75,67.81,63059.0,64.2063,64.2252,63.9702,64.0269,63059.0
2023-09-29 12:20:00,67.79,67.84,67.74,67.81,12654.0,64.008,64.0552,63.9608,64.0269,12654.0
2023-09-29 12:30:00,67.82,67.92,67.79,67.83,16614.0,64.0363,64.1308,64.008,64.0458,16614.0
2023-09-29 12:40:00,67.82,67.85,67.74,67.77,20700.0,64.0363,64.0647,63.9608,63.9891,20700.0
2023-09-29 12:50:00,67.77,67.83,67.67,67.83,44126.0,63.9891,64.0458,63.8947,64.0458,44126.0
2023-09-29 13:00:00,67.83,67.84,67.48,67.51,21450.0,64.0458,64.0552,63.7153,63.7436,21450.0
2023-09-29 13:10:00,67.5,67.56,67.45,67.45,16134.0,63.7342,63.7908,63.687,63.687,16134.0
2023-09-29 13:20:00,67.46,67.72,67.44,67.71,24525.0,63.6964,63.9419,63.6775,63.9325,24525.0
2023-09-29 13:30:00,67.71,67.87,67.7,67.8,64581.0,63.9325,64.0835,63.923,64.0174,64581.0
2023-09-29 13:40:00,67.8,67.93,67.78,67.81,27867.0,64.0174,64.1402,63.9986,64.0269,27867.0
2023-09-29 13:50:00,67.81,67.89,67.65,67.67,41679.0,64.0269,64.1024,63.8758,63.8947,41679.0
2023-09-29 14:00:00,67.67,67.8,67.65,67.74,27545.0,63.8947,64.0174,63.8758,63.9608,27545.0
2023-09-29 14:10:00,67.74,67.79,67.69,67.75,53285.0,63.9608,64.008,63.9136,63.9702,53285.0
2023-09-29 14:20:00,67.74,67.91,67.73,67.74,44798.0,63.9608,64.1213,63.9514,63.9608,44798.0
2023-09-29 14:30:00,67.73,67.78,67.68,67.74,18888.0,63.9514,63.9986,63.9041,63.9608,18888.0
2023-09-29 14:40:00,67.75,67.87,67.74,67.82,23468.0,63.9702,64.0835,63.9608,64.0363,23468.0
2023-09-29 14:50:00,67.82,68.19,67.81,68.19,26664.0,64.0363,64.3857,64.0269,64.3857,26664.0
2023-09-29 15:00:00,68.21,68.29,68.09,68.13,32601.0,64.4046,64.4801,64.2913,64.329,32601.0
2023-09-29 15:10:00,68.11,68.19,68.08,68.1,28417.0,64.3102,64.3857,64.2818,64.3007,28417.0
2023-09-29 15:20:00,68.09,68.13,67.97,68.13,44011.0,64.2913,64.329,64.178,64.329,44011.0
2023-09-29 15:30:00,68.13,68.18,67.95,68.05,31908.0,64.329,64.3762,64.1591,64.2535,31908.0
2023-09-29 15:40:00,68.06,68.18,67.95,68.15,44239.0,64.2629,64.3762,64.1591,64.3479,44239.0
2023-09-29 15:50:00,68.16,68.23,67.94,68.03,225436.0,64.3574,64.4235,64.1496,64.2346,225436.0
2023-10-02 09:30:00,67.49,67.77,67.1,67.17,41498.0,63.7247,63.9891,63.3565,63.4226,41498.0
2023-10-02 09:40:00,67.14,67.18,66.76,66.86,40237.0,63.3943,63.432,63.0355,63.1299,40237.0
2023-10-02 09:50:00,66.92,66.92,66.45,66.72,29867.0,63.1865,63.1865,62.7428,62.9977,29867.0
2023-10-02 10:00:00,66.72,66.78,66.39,66.39,30010.0,62.9977,63.0544,62.6861,62.6861,30010.0
2023-10-02 10:10:00,66.39,66.4,66.1,66.22,57123.0,62.6861,62.6956,62.4123,62.5256,57123.0
2023-10-02 10:20:00,66.23,66.46,66.11,66.21,56844.0,62.535,62.7522,62.4217,62.5162,56844.0
2023-10-02 10:30:00,66.22,66.43,66.11,66.41,45473.0,62.5256,62.7239,62.4217,62.705,45473.0
2023-10-02 10:40:00,66.39,66.39,65.63,65.76,36798.0,62.6861,62.6861,61.9685,62.0913,36798.0
2023-10-02 10:50:00,65.76,65.88,65.68,65.8,23665.0,62.0913,62.2046,62.0157,62.129,23665.0
2023-10-02 11:00:00,65.79,65.79,65.55,65.57,38638.0,62.1196,62.1196,61.893,61.9119,38638.0
2023-10-02 11:10:00,65.56,65.85,65.46,65.68,42512.0,61.9024,62.1762,61.808,62.0157,42512.0
2023-10-02 11:20:00,65.67,65.73,65.57,65.62,35230.0,62.0063,62.0629,61.9119,61.9591,35230.0
2023-10-02 11:30:00,65.63,65.71,65.17,65.18,27107.0,61.9685,62.044,61.5342,61.5436,27107.0
2023-10-02 11:40:00,65.18,65.18,65.0,65.07,87320.0,61.5436,61.5436,61.3737,61.4398,87320.0
2023-10-02 11:50:00,65.07,65.38,65.02,65.37,31119.0,61.4398,61.7325,61.3925,61.723,31119.0
2023-10-02 12:00:00,65.38,65.47,65.35,65.47,21241.0,61.7325,61.8174,61.7041,61.8174,21241.0
2023-10-02 12:10:00,65.49,65.55,65.33,65.36,33091.0,61.8363,61.893,61.6852,61.7136,33091.0
2023-10-02 12:20:00,65.37,65.38,65.16,65.17,26768.0,61.723,61.7325,61.5247,61.5342,26768.0
2023-10-02 12:30:00,65.14,65.25,65.07,65.25,32195.0,61.5058,61.6097,61.4398,61.6097,32195.0
2023-10-02 12:40:00,65.26,65.27,64.9,64.92,18600.0,61.6192,61.6286,61.2792,61.2981,18600.0
2023-10-02 12:50:00,64.93,65.04,64.91,64.92,27407.0,61.3076,61.4114,61.2887,61.2981,27407.0
2023-10-02 13:00:00,64.9,65.26,64.89,65.26,85813.0,61.2792,61.6192,61.2698,61.6192,85813.0
2023-10-02 13:10:00,65.28,65.31,65.11,65.23,61473.0,61.638,61.6664,61.4775,61.5908,61473.0
2023-10-02 13:20:00,65.23,65.35,65.12,65.15,93274.0,61.5908,61.7041,61.487,61.5153,93274.0
2023-10-02 13:30:00,65.14,65.17,64.93,65.06,54289.0,61.5058,61.5342,61.3076,61.4303,54289.0
2023-10-02 13:40:00,65.04,65.05,64.94,65.03,67294.0,61.4114,61.4209,61.317,61.402,67294.0
2023-10-02 13:50:00,65.04,65.09,64.99,65.03,46280.0,61.4114,61.4586,61.3642,61.402,46280.0
2023-10-02 14:00:00,65.02,65.25,64.97,65.22,62135.0,61.3925,61.6097,61.3453,61.5814,62135.0
2023-10-02 14:10:00,65.24,65.3,65.04,65.11,38329.0,61.6003,61.6569,61.4114,61.4775,38329.0
2023-10-02 14:20:00,65.09,65.11,64.82,64.86,29821.0,61.4586,61.4775,61.2037,61.2415,29821.0
2023-10-02 14:30:00,64.79,64.94,64.78,64.8,47868.0,61.1754,61.317,61.1659,61.1848,47868.0
2023-10-02 14:40:00,64.79,64.92,64.74,64.92,40505.0,61.1754,61.2981,61.1282,61.2981,40505.0
2023-10-02 14:50:00,64.95,65.09,64.95,65.03,39457.0,61.3264,61.4586,61.3264,61.402,39457.0
2023-10-02 15:00:00,65.03,65.07,64.9,65.03,54741.0,61.402,61.4398,61.2792,61.402,54741.0
2023-10-02 15:10:00,65.02,65.28,65.0,65.23,79758.0,61.3925,61.638,61.3737,61.5908,79758.0
2023-10-02 15:20:00,65.23,65.34,65.18,65.21,59417.0,61.5908,61.6947,61.5436,61.5719,59417.0
2023-10-02 15:30:00,65.2,65.36,65.16,65.3,83599.0,61.5625,61.7136,61.5247,61.6569,83599.0
2023-10-02 15:40:00,65.31,65.45,65.24,65.26,121302.0,61.6664,61.7986,61.6003,61.6192,121302.0
2023-10-02 15:50:00,65.26,65.54,65.15,65.27,692555.0,61.6192,61.8835,61.5153,61.6286,692555.0
2023-10-03 09:30:00,64.58,64.84,64.15,64.75,85149.0,60.9771,61.2226,60.5711,61.1376,85149.0
2023-10-03 09:40:00,64.73,65.08,64.57,65.06,99712.0,61.1187,61.4492,60.9676,61.4303,99712.0
2023-10-03 09:50:00,65.06,65.06,64.45,64.72,57467.0,61.4303,61.4303,60.8543,61.1093,57467.0
2023-10-03 10:00:00,64.69,64.69,63.75,63.87,106365.0,61.081,61.081,60.1934,60.3067,106365.0
2023-10-03 10:10:00,63.87,64.57,63.87,64.5,26626.0,60.3067,60.9676,60.3067,60.9016,26626.0
2023-10-03 10:20:00,64.51,64.72,64.38,64.42,55772.0,60.911,61.1093,60.7882,60.826,55772.0
2023-10-03 10:30:00,64.4,64.65,64.39,64.41,31603.0,60.8071,61.0432,60.7977,60.8166,31603.0
2023-10-03 10:40:00,64.4,64.44,64.1,64.19,32221.0,60.8071,60.8449,60.5239,60.6088,32221.0
2023-10-03 10:50:00,64.18,64.52,64.07,64.49,31513.0,60.5994,60.9204,60.4955,60.8921,31513.0
2023-10-03 11:00:00,64.48,64.63,64.31,64.53,24853.0,60.8827,61.0243,60.7222,60.9299,24853.0
2023-10-03 11:10:00,64.55,64.7,64.45,64.62,33726.0,60.9488,61.0904,60.8543,61.0149,33726.0
2023-10-03 11:20:00,64.61,64.68,64.5,64.6,23699.0,61.0054,61.0715,60.9016,60.996,23699.0
2023-10-03 11:30:00,64.61,64.61,64.33,64.61,17476.0,61.0054,61.0054,60.741,61.0054,17476.0
2023-10-03 11:40:00,64.63,64.77,64.4,64.41,44666.0,61.0243,61.1565,60.8071,60.8166,44666.0
2023-10-03 11:50:00,64.39,64.54,64.33,64.53,95581.0,60.7977,60.9393,60.741,60.9299,95581.0
2023-10-03 12:00:00,64.53,64.79,64.52,64.73,20795.0,60.9299,61.1754,60.9204,61.1187,20795.0
2023-10-03 12:10:00,64.72,64.89,64.63,64.86,95210.0,61.1093,61.2698,61.0243,61.2415,95210.0
2023-10-03 12:20:00,64.88,65.29,64.8,65.29,56741.0,61.2604,61.6475,61.1848,61.6475,56741.0
2023-10-03 12:30:00,65.31,65.4,65.11,65.25,40662.0,61.6664,61.7513,61.4775,61.6097,40662.0
2023-10-03 12:40:00,65.26,65.36,65.05,65.31,49919.0,61.6192,61.7136,61.4209,61.6664,49919.0
2023-10-03 12:50:00,65.3,65.47,65.25,65.34,57035.0,61.6569,61.8174,61.6097,61.6947,57035.0
2023-10-03 13:00:00,65.36,65.66,65.35,65.59,33824.0,61.7136,61.9968,61.7041,61.9307,33824.0
2023-10-03 13:10:00,65.57,65.68,65.46,65.64,49936.0,61.9119,62.0157,61.808,61.978,49936.0
2023-10-03 13:20:00,65.63,65.89,65.63,65.88,71266.0,61.9685,62.214,61.9685,62.2046,71266.0
2023-10-03 13:30:00,65.88,65.99,65.84,65.92,59853.0,62.2046,62.3084,62.1668,62.2423,59853.0
2023-10-03 13:40:00,65.9,65.98,65.89,65.93,47476.0,62.2234,62.299,62.214,62.2518,47476.0
2023-10-03 13:50:00,65.93,66.09,65.88,66.09,42133.0,62.2518,62.4028,62.2046,62.4028,42133.0
2023-10-03 14:00:00,66.12,66.15,65.63,65.67,45318.0,62.4312,62.4595,61.9685,62.0063,45318.0
2023-10-03 14:10:00,65.66,65.89,65.65,65.88,36592.0,61.9968,62.214,61.9874,62.2046,36592.0
2023-10-03 14:20:00,65.86,65.86,65.73,65.76,30354.0,62.1857,62.1857,62.0629,62.0913,30354.0
2023-10-03 14:30:00,65.76,65.9,65.71,65.88,27632.0,62.0913,62.2234,62.044,62.2046,27632.0
2023-10-03 14:40:00,65.89,65.98,65.88,65.94,42446.0,62.214,62.299,62.2046,62.2612,42446.0
2023-10-03 14:50:00,65.95,66.08,65.93,66.03,71303.0,62.2707,62.3934,62.2518,62.3462,71303.0
2023-10-03 15:00:00,66.03,66.16,65.86,66.16,64191.0,62.3462,62.4689,62.1857,62.4689,64191.0
2023-10-03 15:10:00,66.15,66.37,66.13,66.37,99902.0,62.4595,62.6672,62.4406,62.6672,99902.0
2023-10-03 15:20:00,66.37,66.68,66.35,66.62,146602.0,62.6672,62.9599,62.6483,62.9033,146602.0
2023-10-03 15:30:00,66.63,66.68,66.44,66.56,166757.0,62.9127,62.9599,62.7333,62.8466,166757.0
2023-10-03 15:40:00,66.56,66.62,66.42,66.46,174245.0,62.8466,62.9033,62.7144,62.7522,174245.0
2023-10-03 15:50:00,66.46,66.57,66.29,66.34,482683.0,62.7522,62.8561,62.5917,62.6389,482683.0
2023-10-04 09:30:00,66.7,66.89,66.4,66.66,84949.0,62.9788,63.1582,62.6956,62.941,84949.0
2023-10-04 09:40:00,66.63,66.85,66.29,66.46,131001.0,62.9127,63.1204,62.5917,62.7522,131001.0
2023-10-04 09:50:00,66.51,66.8,66.49,66.64,50724.0,62.7994,63.0732,62.7805,62.9222,50724.0
2023-10-04 10:00:00,66.6,66.72,65.93,66.0,88877.0,62.8844,62.9977,62.2518,62.3179,88877.0
2023-10-04 10:10:00,66.0,66.0,65.77,65.87,41613.0,62.3179,62.3179,62.1007,62.1951,41613.0
2023-10-04 10:20:00,65.85,65.85,65.66,65.75,64629.0,62.1762,62.1762,61.9968,62.0818,64629.0
2023-10-04 10:30:00,65.75,65.98,65.6,65.6,44116.0,62.0818,62.299,61.9402,61.9402,44116.0
2023-10-04 10:40:00,65.61,65.61,65.3,65.31,45135.0,61.9496,61.9496,61.6569,61.6664,45135.0
2023-10-04 10:50:00,65.3,65.44,65.23,65.39,39319.0,61.6569,61.7891,61.5908,61.7419,39319.0
2023-10-04 11:00:00,65.4,65.72,65.31,65.69,57051.0,61.7513,62.0535,61.6664,62.0252,57051.0
2023-10-04 11:10:00,65.71,65.78,65.5,65.72,39917.0,62.044,62.1101,61.8458,62.0535,39917.0
2023-10-04 11:20:00,65.72,65.73,65.55,65.63,40003.0,62.0535,62.0629,61.893,61.9685,40003.0
2023-10-04 11:30:00,65.61,65.64,65.49,65.51,50000.0,61.9496,61.978,61.8363,61.8552,50000.0
2023-10-04 11:40:00,65.51,65.95,65.47,65.74,47567.0,61.8552,62.2707,61.8174,62.0724,47567.0
2023-10-04 11:50:00,65.73,65.87,65.69,65.78,29416.0,62.0629,62.1951,62.0252,62.1101,29416.0
2023-10-04 12:00:00,65.78,65.93,65.78,65.91,28947.0,62.1101,62.2518,62.1101,62.2329,28947.0
2023-10-04 12:10:00,65.91,66.08,65.9,66.05,34053.0,62.2329,62.3934,62.2234,62.3651,34053.0
2023-10-04 12:20:00,66.05,66.21,65.98,66.18,37233.0,62.3651,62.5162,62.299,62.4878,37233.0
2023-10-04 12:30:00,66.17,66.27,66.09,66.13,32263.0,62.4784,62.5728,62.4028,62.4406,32263.0
2023-10-04 12:40:00,66.14,66.18,65.97,66.12,46462.0,62.4501,62.4878,62.2895,62.4312,46462.0
2023-10-04 12:50:00,66.12,66.16,66.06,66.11,37688.0,62.4312,62.4689,62.3745,62.4217,37688.0
2023-10-04 13:00:00,66.12,66.23,65.93,66.04,22465.0,62.4312,62.535,62.2518,62.3556,22465.0
2023-10-04 13:10:00,66.04,66.21,66.01,66.16,26328.0,62.3556,62.5162,62.3273,62.4689,26328.0
2023-10-04 13:20:00,66.15,66.26,65.98,66.13,43050.0,62.4595,62.5634,62.299,62.4406,43050.0
2023-10-04 13:30:00,66.13,66.33,66.1,66.19,30466.0,62.4406,62.6295,62.4123,62.4973,30466.0
2023-10-04 13:40:00,66.19,66.3,66.18,66.19,28660.0,62.4973,62.6011,62.4878,62.4973,28660.0
2023-10-04 13:50:00,66.19,66.28,66.16,66.26,31767.0,62.4973,62.5822,62.4689,62.5634,31767.0
2023-10-04 14:00:00,66.27,66.32,66.14,66.27,34675.0,62.5728,62.62,62.4501,62.5728,34675.0
2023-10-04 14:10:00,66.26,66.36,66.25,66.36,31301.0,62.5634,62.6578,62.5539,62.6578,31301.0
2023-10-04 14:20:00,66.36,66.41,66.15,66.21,49693.0,62.6578,62.705,62.4595,62.5162,49693.0
2023-10-04 14:30:00,66.22,66.41,66.22,66.39,40958.0,62.5256,62.705,62.5256,62.6861,40958.0
2023-10-04 14:40:00,66.38,66.41,66.31,66.36,27504.0,62.6767,62.705,62.6106,62.6578,27504.0
2023-10-04 14:50:00,66.35,66.4,66.26,66.37,30230.0,62.6483,62.6956,62.5634,62.6672,30230.0
2023-10-04 15:00:00,66.35,66.37,66.23,66.3,35478.0,62.6483,62.6672,62.535,62.6011,35478.0
2023-10-04 15:10:00,66.29,66.49,66.25,66.4,50943.0,62.5917,62.7805,62.5539,62.6956,50943.0
2023-10-04 15:20:00,66.39,66.42,66.33,66.38,48841.0,62.6861,62.7144,62.6295,62.6767,48841.0
2023-10-04 15:30:00,66.38,66.57,66.38,66.38,58732.0,62.6767,62.8561,62.6767,62.6767,58732.0
2023-10-04 15:40:00,66.38,66.49,66.38,66.41,74741.0,62.6767,62.7805,62.6767,62.705,74741.0
2023-10-04 15:50:00,66.4,66.54,66.26,66.43,378054.0,62.6956,62.8277,62.5634,62.7239,378054.0
2023-10-05 09:30:00,66.24,66.46,65.75,65.78,32619.0,62.5445,62.7522,62.0818,62.1101,32619.0
2023-10-05 09:40:00,65.81,65.98,65.56,65.94,23214.0,62.1385,62.299,61.9024,62.2612,23214.0
2023-10-05 09:50:00,65.93,66.48,65.93,66.41,56751.0,62.2518,62.7711,62.2518,62.705,56751.0
2023-10-05 10:00:00,66.42,66.47,66.05,66.1,27770.0,62.7144,62.7616,62.3651,62.4123,27770.0
2023-10-05 10:10:00,66.1,66.22,65.98,66.04,27667.0,62.4123,62.5256,62.299,62.3556,27667.0
2023-10-05 10:20:00,66.06,66.06,65.75,65.79,16611.0,62.3745,62.3745,62.0818,62.1196,16611.0
2023-10-05 10:30:00,65.78,65.88,65.63,65.63,21649.0,62.1101,62.2046,61.9685,61.9685,21649.0
2023-10-05 10:40:00,65.62,65.93,65.58,65.88,44970.0,61.9591,62.2518,61.9213,62.2046,44970.0
2023-10-05 10:50:00,65.87,65.91,65.81,65.85,22877.0,62.1951,62.2329,62.1385,62.1762,22877.0
2023-10-05 11:00:00,65.82,65.87,65.75,65.85,20207.0,62.1479,62.1951,62.0818,62.1762,20207.0
2023-10-05 11:10:00,65.86,66.09,65.85,65.95,15474.0,62.1857,62.4028,62.1762,62.2707,15474.0
2023-10-05 11:20:00,65.94,66.05,65.81,65.9,26249.0,62.2612,62.3651,62.1385,62.2234,26249.0
2023-10-05 11:30:00,65.9,66.0,65.87,65.97,41694.0,62.2234,62.3179,62.1951,62.2895,41694.0
2023-10-05 11:40:00,65.99,66.06,65.89,65.93,36336.0,62.3084,62.3745,62.214,62.2518,36336.0
2023-10-05 11:50:00,65.91,66.03,65.77,65.81,23461.0,62.2329,62.3462,62.1007,62.1385,23461.0
2023-10-05 12:00:00,65.8,65.89,65.68,65.85,23078.0,62.129,62.214,62.0157,62.1762,23078.0
2023-10-05 12:10:00,65.85,65.96,65.84,65.93,17819.0,62.1762,62.2801,62.1668,62.2518,17819.0
2023-10-05 12:20:00,65.94,66.14,65.94,66.08,17263.0,62.2612,62.4501,62.2612,62.3934,17263.0
2023-10-05 12:30:00,66.08,66.11,65.79,65.79,21619.0,62.3934,62.4217,62.1196,62.1196,21619.0
2023-10-05 12:40:00,65.77,66.05,65.72,65.9,20056.0,62.1007,62.3651,62.0535,62.2234,20056.0
2023-10-05 12:50:00,65.92,65.99,65.89,65.96,13320.0,62.2423,62.3084,62.214,62.2801,13320.0
2023-10-05 13:00:00,65.99,66.03,65.9,65.95,13348.0,62.3084,62.3462,62.2234,62.2707,13348.0
2023-10-05 13:10:00,65.95,66.07,65.95,66.06,9801.0,62.2707,62.384,62.2707,62.3745,9801.0
2023-10-05 13:20:00,66.06,66.07,65.91,66.0,24811.0,62.3745,62.384,62.2329,62.3179,24811.0
2023-10-05 13:30:00,66.02,66.21,65.93,66.14,31261.0,62.3368,62.5162,62.2518,62.4501,31261.0
2023-10-05 13:40:00,66.12,66.27,66.11,66.25,19490.0,62.4312,62.5728,62.4217,62.5539,19490.0
2023-10-05 13:50:00,66.26,66.3,66.16,66.3,23071.0,62.5634,62.6011,62.4689,62.6011,23071.0
2023-10-05 14:00:00,66.31,66.47,66.31,66.44,24858.0,62.6106,62.7616,62.6106,62.7333,24858.0
2023-10-05 14:10:00,66.45,66.48,66.39,66.46,33237.0,62.7428,62.7711,62.6861,62.7522,33237.0
2023-10-05 14:20:00,66.47,66.59,66.38,66.59,20545.0,62.7616,62.875,62.6767,62.875,20545.0
2023-10-05 14:30:00,66.59,66.65,66.55,66.56,32352.0,62.875,62.9316,62.8372,62.8466,32352.0
2023-10-05 14:40:00,66.56,66.69,66.51,66.52,32448.0,62.8466,62.9694,62.7994,62.8089,32448.0
2023-10-05 14:50:00,66.54,66.56,66.39,66.45,23616.0,62.8277,62.8466,62.6861,62.7428,23616.0
2023-10-05 15:00:00,66.45,66.48,66.32,66.45,40689.0,62.7428,62.7711,62.62,62.7428,40689.0
2023-10-05 15:10:00,66.46,66.49,66.31,66.44,31338.0,62.7522,62.7805,62.6106,62.7333,31338.0
2023-10-05 15:20:00,66.43,66.55,66.4,66.52,68730.0,62.7239,62.8372,62.6956,62.8089,68730.0
2023-10-05 15:30:00,66.52,66.7,66.51,66.6,57486.0,62.8089,62.9788,62.7994,62.8844,57486.0
2023-10-05 15:40:00,66.59,66.61,66.18,66.3,63022.0,62.875,62.8938,62.4878,62.6011,63022.0
2023-10-05 15:50:00,66.32,66.32,66.17,66.22,203260.0,62.62,62.62,62.4784,62.5256,203260.0
2023-10-06 09:30:00,65.38,65.58,64.36,64.61,78159.0,61.7325,61.9213,60.7694,61.0054,78159.0
2023-10-06 09:40:00,64.61,64.69,64.38,64.53,20522.0,61.0054,61.081,60.7882,60.9299,20522.0
2023-10-06 09:50:00,64.57,64.64,64.42,64.42,13617.0,60.9676,61.0337,60.826,60.826,13617.0
2023-10-06 10:00:00,64.43,64.49,64.29,64.33,22635.0,60.8355,60.8921,60.7033,60.741,22635.0
2023-10-06 10:10:00,64.3,64.69,64.29,64.66,36730.0,60.7127,61.081,60.7033,61.0526,36730.0
2023-10-06 10:20:00,64.66,65.01,64.64,64.98,54283.0,61.0526,61.3831,61.0337,61.3548,54283.0
2023-10-06 10:30:00,65.01,65.49,65.01,65.49,55664.0,61.3831,61.8363,61.3831,61.8363,55664.0
2023-10-06 10:40:00,65.51,65.59,65.35,65.35,41961.0,61.8552,61.9307,61.7041,61.7041,41961.0
2023-10-06 10:50:00,65.36,65.46,65.17,65.33,75282.0,61.7136,61.808,61.5342,61.6852,75282.0
2023-10-06 11:00:00,65.31,65.52,65.21,65.52,41052.0,61.6664,61.8646,61.5719,61.8646,41052.0
2023-10-06 11:10:00,65.54,65.56,65.34,65.4,35345.0,61.8835,61.9024,61.6947,61.7513,35345.0
2023-10-06 11:20:00,65.42,65.78,65.42,65.74,22252.0,61.7702,62.1101,61.7702,62.0724,22252.0
2023-10-06 11:30:00,65.78,65.85,65.66,65.75,35344.0,62.1101,62.1762,61.9968,62.0818,35344.0
2023-10-06 11:40:00,65.78,66.12,65.77,66.12,44765.0,62.1101,62.4312,62.1007,62.4312,44765.0
2023-10-06 11:50:00,66.14,66.51,65.97,66.51,38147.0,62.4501,62.7994,62.2895,62.7994,38147.0
2023-10-06 12:00:00,66.5,66.62,66.36,66.49,30252.0,62.79,62.9033,62.6578,62.7805,30252.0
2023-10-06 12:10:00,66.4,66.43,66.19,66.38,27869.0,62.6956,62.7239,62.4973,62.6767,27869.0
2023-10-06 12:20:00,66.4,66.48,66.29,66.46,35705.0,62.6956,62.7711,62.5917,62.7522,35705.0
2023-10-06 12:30:00,66.46,66.56,66.43,66.54,34915.0,62.7522,62.8466,62.7239,62.8277,34915.0
2023-10-06 12:40:00,66.58,66.77,66.55,66.74,26055.0,62.8655,63.0449,62.8372,63.0166,26055.0
2023-10-06 12:50:00,66.77,66.78,66.6,66.64,31522.0,63.0449,63.0544,62.8844,62.9222,31522.0
2023-10-06 13:00:00,66.66,66.75,66.58,66.64,24059.0,62.941,63.026,62.8655,62.9222,24059.0
2023-10-06 13:10:00,66.66,66.89,66.6,66.86,25221.0,62.941,63.1582,62.8844,63.1299,25221.0
2023-10-06 13:20:00,66.86,66.87,66.68,66.74,20338.0,63.1299,63.1393,62.9599,63.0166,20338.0
2023-10-06 13:30:00,66.75,66.96,66.72,66.84,29181.0,63.026,63.2243,62.9977,63.111,29181.0
2023-10-06 13:40:00,66.83,66.94,66.8,66.92,32669.0,63.1016,63.2054,63.0732,63.1865,32669.0
2023-10-06 13:50:00,66.91,66.98,66.87,66.92,17316.0,63.1771,63.2432,63.1393,63.1865,17316.0
2023-10-06 14:00:00,66.92,66.97,66.86,66.94,23532.0,63.1865,63.2338,63.1299,63.2054,23532.0
2023-10-06 14:10:00,66.94,66.98,66.84,66.9,22501.0,63.2054,63.2432,63.111,63.1677,22501.0
2023-10-06 14:20:00,66.89,67.02,66.88,67.02,23480.0,63.1582,63.281,63.1488,63.281,23480.0
2023-10-06 14:30:00,67.02,67.12,67.0,67.1,130947.0,63.281,63.3754,63.2621,63.3565,130947.0
2023-10-06 14:40:00,67.11,67.29,67.1,67.23,44381.0,63.3659,63.5359,63.3565,63.4792,44381.0
2023-10-06 14:50:00,67.22,67.24,67.13,67.2,75109.0,63.4698,63.4887,63.3848,63.4509,75109.0
2023-10-06 15:00:00,67.2,67.36,67.15,67.33,101151.0,63.4509,63.602,63.4037,63.5737,101151.0
2023-10-06 15:10:00,67.32,67.42,67.29,67.35,62185.0,63.5642,63.6586,63.5359,63.5926,62185.0
2023-10-06 15:20:00,67.36,67.42,67.3,67.42,65418.0,63.602,63.6586,63.5453,63.6586,65418.0
2023-10-06 15:30:00,67.42,67.47,67.26,67.28,82805.0,63.6586,63.7059,63.5076,63.5265,82805.0
2023-10-06 15:40:00,67.28,67.31,67.19,67.23,117986.0,63.5265,63.5548,63.4415,63.4792,117986.0
2023-10-06 15:50:00,67.23,67.24,67.08,67.13,429704.0,63.4792,63.4887,63.3376,63.3848,429704.0
2023-10-09 09:30:00,67.12,67.95,66.81,67.78,36406.0,63.3754,64.1591,63.0827,63.9986,36406.0
2023-10-09 09:40:00,67.75,68.02,67.64,67.7,20279.0,63.9702,64.2252,63.8664,63.923,20279.0
2023-10-09 09:50:00,67.71,67.78,67.5,67.56,21717.0,63.9325,63.9986,63.7342,63.7908,21717.0
2023-10-09 10:00:00,67.56,67.74,67.36,67.73,76202.0,63.7908,63.9608,63.602,63.9514,76202.0
2023-10-09 10:10:00,67.73,67.85,67.66,67.79,34372.0,63.9514,64.0647,63.8853,64.008,34372.0
2023-10-09 10:20:00,67.78,67.83,67.62,67.66,13869.0,63.9986,64.0458,63.8475,63.8853,13869.0
2023-10-09 10:30:00,67.65,67.77,67.52,67.77,15219.0,63.8758,63.9891,63.7531,63.9891,15219.0
2023-10-09 10:40:00,67.74,67.98,67.7,67.92,49891.0,63.9608,64.1874,63.923,64.1308,49891.0
2023-10-09 10:50:00,67.91,67.99,67.76,67.92,37518.0,64.1213,64.1968,63.9797,64.1308,37518.0
2023-10-09 11:00:00,67.91,68.06,67.82,68.02,25995.0,64.1213,64.2629,64.0363,64.2252,25995.0
2023-10-09 11:10:00,68.0,68.15,68.0,68.09,15859.0,64.2063,64.3479,64.2063,64.2913,15859.0
2023-10-09 11:20:00,68.12,68.15,68.01,68.1,14526.0,64.3196,64.3479,64.2157,64.3007,14526.0
2023-10-09 11:30:00,68.11,68.11,67.84,67.84,13004.0,64.3102,64.3102,64.0552,64.0552,13004.0
2023-10-09 11:40:00,67.8,67.87,67.64,67.68,11130.0,64.0174,64.0835,63.8664,63.9041,11130.0
2023-10-09 11:50:00,67.66,67.93,67.65,67.93,19985.0,63.8853,64.1402,63.8758,64.1402,19985.0
2023-10-09 12:00:00,67.93,67.95,67.77,67.89,6978.0,64.1402,64.1591,63.9891,64.1024,6978.0
2023-10-09 12:10:00,67.89,67.96,67.86,67.88,9127.0,64.1024,64.1685,64.0741,64.093,9127.0
2023-10-09 12:20:00,67.88,68.0,67.85,67.85,9410.0,64.093,64.2063,64.0647,64.0647,9410.0
2023-10-09 12:30:00,67.85,67.9,67.66,67.66,15765.0,64.0647,64.1119,63.8853,63.8853,15765.0
2023-10-09 12:40:00,67.68,67.74,67.66,67.7,13641.0,63.9041,63.9608,63.8853,63.923,13641.0
2023-10-09 12:50:00,67.7,67.76,67.66,67.74,14496.0,63.923,63.9797,63.8853,63.9608,14496.0
2023-10-09 13:00:00,67.76,67.85,67.67,67.81,12435.0,63.9797,64.0647,63.8947,64.0269,12435.0
2023-10-09 13:10:00,67.8,67.94,67.8,67.91,15535.0,64.0174,64.1496,64.0174,64.1213,15535.0
2023-10-09 13:20:00,67.89,68.03,67.85,67.98,21880.0,64.1024,64.2346,64.0647,64.1874,21880.0
2023-10-09 13:30:00,67.99,68.11,67.99,68.09,11189.0,64.1968,64.3102,64.1968,64.2913,11189.0
2023-10-09 13:40:00,68.09,68.4,68.09,68.33,12128.0,64.2913,64.584,64.2913,64.5179,12128.0
2023-10-09 13:50:00,68.34,68.34,68.25,68.25,36142.0,64.5273,64.5273,64.4423,64.4423,36142.0
2023-10-09 14:00:00,68.25,68.43,68.14,68.42,27292.0,64.4423,64.6123,64.3385,64.6029,27292.0
2023-10-09 14:10:00,68.39,68.41,68.29,68.29,11236.0,64.5745,64.5934,64.4801,64.4801,11236.0
2023-10-09 14:20:00,68.3,68.34,68.21,68.22,9862.0,64.4895,64.5273,64.4046,64.414,9862.0
2023-10-09 14:30:00,68.22,68.23,68.03,68.06,27686.0,64.414,64.4235,64.2346,64.2629,27686.0
2023-10-09 14:40:00,68.06,68.21,68.05,68.09,37592.0,64.2629,64.4046,64.2535,64.2913,37592.0
2023-10-09 14:50:00,68.1,68.18,68.01,68.15,24877.0,64.3007,64.3762,64.2157,64.3479,24877.0
2023-10-09 15:00:00,68.16,68.17,68.0,68.07,18808.0,64.3574,64.3668,64.2063,64.2724,18808.0
2023-10-09 15:10:00,68.09,68.12,68.02,68.04,24237.0,64.2913,64.3196,64.2252,64.2441,24237.0
2023-10-09 15:20:00,68.02,68.06,67.96,68.03,35969.0,64.2252,64.2629,64.1685,64.2346,35969.0
2023-10-09 15:30:00,68.03,68.07,67.99,68.03,40060.0,64.2346,64.2724,64.1968,64.2346,40060.0
2023-10-09 15:40:00,68.02,68.18,68.0,68.16,55541.0,64.2252,64.3762,64.2063,64.3574,55541.0
2023-10-09 15:50:00,68.16,68.52,68.14,68.5,355317.0,64.3574,64.6973,64.3385,64.6784,355317.0
2023-10-10 09:30:00,68.5,68.66,68.23,68.46,33593.0,64.6784,64.8295,64.4235,64.6406,33593.0
2023-10-10 09:40:00,68.47,68.55,68.22,68.24,15723.0,64.6501,64.7256,64.414,64.4329,15723.0
2023-10-10 09:50:00,68.27,68.35,68.11,68.14,23300.0,64.4612,64.5368,64.3102,64.3385,23300.0
2023-10-10 10:00:00,68.13,68.67,68.03,68.59,46134.0,64.329,64.8389,64.2346,64.7634,46134.0
2023-10-10 10:10:00,68.61,68.88,68.56,68.58,37794.0,64.7823,65.0372,64.735,64.7539,37794.0
2023-10-10 10:20:00,68.55,68.65,68.49,68.52,13715.0,64.7256,64.82,64.6689,64.6973,13715.0
2023-10-10 10:30:00,68.54,68.6,68.3,68.5,28550.0,64.7162,64.7728,64.4895,64.6784,28550.0
2023-10-10 10:40:00,68.49,68.5,68.29,68.37,20439.0,64.6689,64.6784,64.4801,64.5556,20439.0
2023-10-10 10:50:00,68.39,68.67,68.39,68.65,8660.0,64.5745,64.8389,64.5745,64.82,8660.0
2023-10-10 11:00:00,68.63,68.67,68.49,68.59,27152.0,64.8011,64.8389,64.6689,64.7634,27152.0
2023-10-10 11:10:00,68.6,68.64,68.34,68.38,38655.0,64.7728,64.8106,64.5273,64.5651,38655.0
2023-10-10 11:20:00,68.38,68.38,68.12,68.36,33752.0,64.5651,64.5651,64.3196,64.5462,33752.0
2023-10-10 11:30:00,68.35,68.44,68.32,68.4,43276.0,64.5368,64.6217,64.5084,64.584,43276.0
2023-10-10 11:40:00,68.39,68.55,68.36,68.52,27264.0,64.5745,64.7256,64.5462,64.6973,27264.0
2023-10-10 11:50:00,68.52,68.69,68.49,68.69,15307.0,64.6973,64.8578,64.6689,64.8578,15307.0
2023-10-10 12:00:00,68.69,68.72,68.63,68.65,8183.0,64.8578,64.8861,64.8011,64.82,8183.0
2023-10-10 12:10:00,68.63,68.73,68.57,68.72,14280.0,64.8011,64.8956,64.7445,64.8861,14280.0
2023-10-10 12:20:00,68.73,68.74,68.57,68.64,10161.0,64.8956,64.905,64.7445,64.8106,10161.0
2023-10-10 12:30:00,68.65,68.74,68.57,68.62,56785.0,64.82,64.905,64.7445,64.7917,56785.0
2023-10-10 12:40:00,68.66,68.77,68.59,68.77,14111.0,64.8295,64.9333,64.7634,64.9333,14111.0
2023-10-10 12:50:00,68.76,68.78,68.7,68.75,15806.0,64.9239,64.9428,64.8672,64.9144,15806.0
2023-10-10 13:00:00,68.75,68.76,68.47,68.55,30972.0,64.9144,64.9239,64.6501,64.7256,30972.0
2023-10-10 13:10:00,68.54,68.64,68.52,68.61,26193.0,64.7162,64.8106,64.6973,64.7823,26193.0
2023-10-10 13:20:00,68.61,68.71,68.59,68.63,21060.0,64.7823,64.8767,64.7634,64.8011,21060.0
2023-10-10 13:30:00,68.62,68.63,68.45,68.53,27135.0,64.7917,64.8011,64.6312,64.7067,27135.0
2023-10-10 13:40:00,68.53,68.62,68.5,68.55,18103.0,64.7067,64.7917,64.6784,64.7256,18103.0
2023-10-10 13:50:00,68.55,68.67,68.54,68.6,21118.0,64.7256,64.8389,64.7162,64.7728,21118.0
2023-10-10 14:00:00,68.61,68.7,68.52,68.52,22407.0,64.7823,64.8672,64.6973,64.6973,22407.0
2023-10-10 14:10:00,68.53,68.61,68.48,68.6,16460.0,64.7067,64.7823,64.6595,64.7728,16460.0
2023-10-10 14:20:00,68.6,68.64,68.48,68.58,23170.0,64.7728,64.8106,64.6595,64.7539,23170.0
2023-10-10 14:30:00,68.58,68.61,68.46,68.54,28567.0,64.7539,64.7823,64.6406,64.7162,28567.0
2023-10-10 14:40:00,68.55,68.72,68.53,68.65,23252.0,64.7256,64.8861,64.7067,64.82,23252.0
2023-10-10 14:50:00,68.67,68.67,68.46,68.5,28362.0,64.8389,64.8389,64.6406,64.6784,28362.0
2023-10-10 15:00:00,68.49,68.57,68.46,68.55,40263.0,64.6689,64.7445,64.6406,64.7256,40263.0
2023-10-10 15:10:00,68.55,68.6,68.53,68.53,102132.0,64.7256,64.7728,64.7067,64.7067,102132.0
2023-10-10 15:20:00,68.53,68.65,68.49,68.53,41633.0,64.7067,64.82,64.6689,64.7067,41633.0
2023-10-10 15:30:00,68.52,68.61,68.42,68.48,66385.0,64.6973,64.7823,64.6029,64.6595,66385.0
2023-10-10 15:40:00,68.48,68.58,68.43,68.57,95476.0,64.6595,64.7539,64.6123,64.7445,95476.0
2023-10-10 15:50:00,68.58,68.67,68.5,68.57,454541.0,64.7539,64.8389,64.6784,64.7445,454541.0
2023-10-11 09:30:00,68.83,69.0,68.39,68.51,32678.0,64.99,65.1505,64.5745,64.6878,32678.0
2023-10-11 09:40:00,68.56,68.85,68.52,68.74,20840.0,64.735,65.0089,64.6973,64.905,20840.0
2023-10-11 09:50:00,68.74,68.79,68.47,68.53,24208.0,64.905,64.9522,64.6501,64.7067,24208.0
2023-10-11 10:00:00,68.56,68.77,68.55,68.7,42874.0,64.735,64.9333,64.7256,64.8672,42874.0
2023-10-11 10:10:00,68.68,68.68,68.39,68.47,20550.0,64.8483,64.8483,64.5745,64.6501,20550.0
2023-10-11 10:20:00,68.48,68.64,68.44,68.64,14113.0,64.6595,64.8106,64.6217,64.8106,14113.0
2023-10-11 10:30:00,68.66,68.74,68.54,68.55,26660.0,64.8295,64.905,64.7162,64.7256,26660.0
2023-10-11 10:40:00,68.56,68.78,68.55,68.73,66197.0,64.735,64.9428,64.7256,64.8956,66197.0
2023-10-11 10:50:00,68.72,68.72,68.55,68.67,94441.0,64.8861,64.8861,64.7256,64.8389,94441.0
2023-10-11 11:00:00,68.66,68.67,68.32,68.39,60147.0,64.8295,64.8389,64.5084,64.5745,60147.0
2023-10-11 11:10:00,68.39,68.46,68.26,68.37,24141.0,64.5745,64.6406,64.4518,64.5556,24141.0
2023-10-11 11:20:00,68.33,68.55,68.33,68.55,26190.0,64.5179,64.7256,64.5179,64.7256,26190.0
2023-10-11 11:30:00,68.56,68.65,68.53,68.57,60335.0,64.735,64.82,64.7067,64.7445,60335.0
2023-10-11 11:40:00,68.56,68.57,68.49,68.49,15553.0,64.735,64.7445,64.6689,64.6689,15553.0
2023-10-11 11:50:00,68.5,68.59,68.49,68.56,32045.0,64.6784,64.7634,64.6689,64.735,32045.0
2023-10-11 12:00:00,68.58,68.65,68.49,68.58,27616.0,64.7539,64.82,64.6689,64.7539,27616.0
2023-10-11 12:10:00,68.57,68.63,68.47,68.52,30997.0,64.7445,64.8011,64.6501,64.6973,30997.0
2023-10-11 12:20:00,68.52,68.54,68.43,68.51,28841.0,64.6973,64.7162,64.6123,64.6878,28841.0
2023-10-11 12:30:00,68.51,68.59,68.49,68.57,18655.0,64.6878,64.7634,64.6689,64.7445,18655.0
2023-10-11 12:40:00,68.57,68.64,68.56,68.63,38444.0,64.7445,64.8106,64.735,64.8011,38444.0
2023-10-11 12:50:00,68.62,68.66,68.48,68.53,21716.0,64.7917,64.8295,64.6595,64.7067,21716.0
2023-10-11 13:00:00,68.53,68.58,68.45,68.54,33838.0,64.7067,64.7539,64.6312,64.7162,33838.0
2023-10-11 13:10:00,68.56,68.69,68.56,68.63,58462.0,64.735,64.8578,64.735,64.8011,58462.0
2023-10-11 13:20:00,68.64,68.72,68.61,68.62,93139.0,64.8106,64.8861,64.7823,64.7917,93139.0
2023-10-11 13:30:00,68.64,68.65,68.51,68.52,70499.0,64.8106,64.82,64.6878,64.6973,70499.0
2023-10-11 13:40:00,68.52,68.59,68.51,68.55,65982.0,64.6973,64.7634,64.6878,64.7256,65982.0
2023-10-11 13:50:00,68.56,68.91,68.55,68.82,237552.0,64.735,65.0655,64.7256,64.9805,237552.0
2023-10-11 14:00:00,68.83,68.89,68.76,68.77,35945.0,64.99,65.0466,64.9239,64.9333,35945.0
2023-10-11 14:10:00,68.76,68.91,68.72,68.89,74188.0,64.9239,65.0655,64.8861,65.0466,74188.0
2023-10-11 14:20:00,68.88,68.94,68.86,68.87,49596.0,65.0372,65.0938,65.0183,65.0277,49596.0
2023-10-11 14:30:00,68.87,69.12,68.74,68.74,130706.0,65.0277,65.2638,64.905,64.905,130706.0
2023-10-11 14:40:00,68.73,68.94,68.63,68.92,40674.0,64.8956,65.0938,64.8011,65.075,40674.0
2023-10-11 14:50:00,68.91,69.09,68.88,69.09,92927.0,65.0655,65.2355,65.0372,65.2355,92927.0
2023-10-11 15:00:00,69.08,69.14,69.05,69.11,79643.0,65.226,65.2827,65.1977,65.2544,79643.0
2023-10-11 15:10:00,69.11,69.29,69.1,69.26,53120.0,65.2544,65.4243,65.2449,65.396,53120.0
2023-10-11 15:20:00,69.26,69.26,69.17,69.23,33734.0,65.396,65.396,65.311,65.3677,33734.0
2023-10-11 15:30:00,69.22,69.34,69.1,69.34,51369.0,65.3582,65.4715,65.2449,65.4715,51369.0
2023-10-11 15:40:00,69.34,69.43,69.26,69.39,71841.0,65.4715,65.5565,65.396,65.5187,71841.0
2023-10-11 15:50:00,69.39,69.45,69.21,69.24,301083.0,65.5187,65.5754,65.3488,65.3771,301083.0
2023-10-12 09:30:00,69.16,69.47,69.11,69.26,81125.0,65.3016,65.5943,65.2544,65.396,81125.0
2023-10-12 09:40:00,69.25,69.52,69.22,69.4,37726.0,65.3865,65.6415,65.3582,65.5282,37726.0
2023-10-12 09:50:00,69.4,69.51,69.25,69.39,54088.0,65.5282,65.632,65.3865,65.5187,54088.0
2023-10-12 10:00:00,69.39,69.41,69.02,69.08,37012.0,65.5187,65.5376,65.1694,65.226,37012.0
2023-10-12 10:10:00,69.06,69.06,68.88,69.01,68212.0,65.2071,65.2071,65.0372,65.1599,68212.0
2023-10-12 10:20:00,69.03,69.03,68.79,68.82,67716.0,65.1788,65.1788,64.9522,64.9805,67716.0
2023-10-12 10:30:00,68.84,69.03,68.73,68.75,94202.0,64.9994,65.1788,64.8956,64.9144,94202.0
2023-10-12 10:40:00,68.75,68.75,68.36,68.63,157083.0,64.9144,64.9144,64.5462,64.8011,157083.0
2023-10-12 10:50:00,68.64,68.82,68.57,68.76,41000.0,64.8106,64.9805,64.7445,64.9239,41000.0
2023-10-12 11:00:00,68.86,68.91,68.53,68.63,162660.0,65.0183,65.0655,64.7067,64.8011,162660.0
2023-10-12 11:10:00,68.63,68.65,68.31,68.38,79658.0,64.8011,64.82,64.499,64.5651,79658.0
2023-10-12 11:20:00,68.32,68.58,68.32,68.58,16261.0,64.5084,64.7539,64.5084,64.7539,16261.0
2023-10-12 11:30:00,68.61,68.75,68.58,68.69,17092.0,64.7823,64.9144,64.7539,64.8578,17092.0
2023-10-12 11:40:00,68.67,68.71,68.59,68.66,17677.0,64.8389,64.8767,64.7634,64.8295,17677.0
2023-10-12 11:50:00,68.65,68.67,68.56,68.63,42071.0,64.82,64.8389,64.735,64.8011,42071.0
2023-10-12 12:00:00,68.63,68.77,68.63,68.67,35393.0,64.8011,64.9333,64.8011,64.8389,35393.0
2023-10-12 12:10:00,68.66,68.71,68.58,68.58,40155.0,64.8295,64.8767,64.7539,64.7539,40155.0
2023-10-12 12:20:00,68.57,68.68,68.44,68.6,35737.0,64.7445,64.8483,64.6217,64.7728,35737.0
2023-10-12 12:30:00,68.6,68.65,68.58,68.65,48708.0,64.7728,64.82,64.7539,64.82,48708.0
2023-10-12 12:40:00,68.64,68.75,68.63,68.67,37086.0,64.8106,64.9144,64.8011,64.8389,37086.0
2023-10-12 12:50:00,68.67,68.69,68.55,68.58,18048.0,64.8389,64.8578,64.7256,64.7539,18048.0
2023-10-12 13:00:00,68.56,68.56,68.27,68.39,26085.0,64.735,64.735,64.4612,64.5745,26085.0
2023-10-12 13:10:00,68.36,68.41,68.3,68.4,13431.0,64.5462,64.5934,64.4895,64.584,13431.0
2023-10-12 13:20:00,68.4,68.45,68.21,68.21,17913.0,64.584,64.6312,64.4046,64.4046,17913.0
2023-10-12 13:30:00,68.21,68.31,68.18,68.21,19509.0,64.4046,64.499,64.3762,64.4046,19509.0
2023-10-12 13:40:00,68.23,68.27,67.99,68.09,25917.0,64.4235,64.4612,64.1968,64.2913,25917.0
2023-10-12 13:50:00,68.11,68.17,68.0,68.01,34890.0,64.3102,64.3668,64.2063,64.2157,34890.0
2023-10-12 14:00:00,68.02,68.08,67.84,67.94,32959.0,64.2252,64.2818,64.0552,64.1496,32959.0
2023-10-12 14:10:00,67.94,68.04,67.94,68.0,25815.0,64.1496,64.2441,64.1496,64.2063,25815.0
2023-10-12 14:20:00,68.0,68.11,67.98,68.07,31511.0,64.2063,64.3102,64.1874,64.2724,31511.0
2023-10-12 14:30:00,68.08,68.16,68.02,68.04,34592.0,64.2818,64.3574,64.2252,64.2441,34592.0
2023-10-12 14:40:00,68.04,68.17,68.04,68.15,19728.0,64.2441,64.3668,64.2441,64.3479,19728.0
2023-10-12 14:50:00,68.14,68.22,68.1,68.15,25574.0,64.3385,64.414,64.3007,64.3479,25574.0
2023-10-12 15:00:00,68.15,68.18,68.03,68.15,20725.0,64.3479,64.3762,64.2346,64.3479,20725.0
2023-10-12 15:10:00,68.14,68.17,68.03,68.13,41562.0,64.3385,64.3668,64.2346,64.329,41562.0
2023-10-12 15:20:00,68.12,68.19,68.08,68.15,49816.0,64.3196,64.3857,64.2818,64.3479,49816.0
2023-10-12 15:30:00,68.15,68.4,68.15,68.39,74046.0,64.3479,64.584,64.3479,64.5745,74046.0
2023-10-12 15:40:00,68.42,68.43,68.27,68.42,69811.0,64.6029,64.6123,64.4612,64.6029,69811.0
2023-10-12 15:50:00,68.43,68.52,68.4,68.49,295452.0,64.6123,64.6973,64.584,64.6689,295452.0
2023-10-13 09:30:00,69.01,69.29,68.77,68.92,35331.0,65.1599,65.4243,64.9333,65.075,35331.0
2023-10-13 09:40:00,68.89,69.36,68.89,69.19,12282.0,65.0466,65.4904,65.0466,65.3299,12282.0
2023-10-13 09:50:00,69.23,69.25,68.94,69.0,12889.0,65.3677,65.3865,65.0938,65.1505,12889.0
2023-10-13 10:00:00,68.89,69.03,68.74,69.01,20164.0,65.0466,65.1788,64.905,65.1599,20164.0
2023-10-13 10:10:00,68.98,69.04,68.9,68.93,9704.0,65.1316,65.1883,65.0561,65.0844,9704.0
2023-10-13 10:20:00,68.94,69.21,68.94,69.09,36932.0,65.0938,65.3488,65.0938,65.2355,36932.0
2023-10-13 10:30:00,69.11,69.2,68.82,68.86,32527.0,65.2544,65.3393,64.9805,65.0183,32527.0
2023-10-13 10:40:00,68.83,68.9,68.71,68.88,33357.0,64.99,65.0561,64.8767,65.0372,33357.0
2023-10-13 10:50:00,68.88,68.92,68.62,68.65,29059.0,65.0372,65.075,64.7917,64.82,29059.0
2023-10-13 11:00:00,68.63,68.63,68.41,68.58,28579.0,64.8011,64.8011,64.5934,64.7539,28579.0
2023-10-13 11:10:00,68.59,68.73,68.56,68.71,10442.0,64.7634,64.8956,64.735,64.8767,10442.0
2023-10-13 11:20:00,68.7,68.7,68.39,68.6,84876.0,64.8672,64.8672,64.5745,64.7728,84876.0
2023-10-13 11:30:00,68.59,68.71,68.57,68.71,59517.0,64.7634,64.8767,64.7445,64.8767,59517.0
2023-10-13 11:40:00,68.7,68.77,68.68,68.75,13456.0,64.8672,64.9333,64.8483,64.9144,13456.0
2023-10-13 11:50:00,68.73,68.78,68.62,68.67,20841.0,64.8956,64.9428,64.7917,64.8389,20841.0
2023-10-13 12:00:00,68.65,68.94,68.64,68.93,21613.0,64.82,65.0938,64.8106,65.0844,21613.0
2023-10-13 12:10:00,68.92,68.92,68.8,68.89,34514.0,65.075,65.075,64.9617,65.0466,34514.0
2023-10-13 12:20:00,68.9,68.92,68.72,68.77,25868.0,65.0561,65.075,64.8861,64.9333,25868.0
2023-10-13 12:30:00,68.77,68.86,68.74,68.8,12637.0,64.9333,65.0183,64.905,64.9617,12637.0
2023-10-13 12:40:00,68.79,68.97,68.75,68.8,18213.0,64.9522,65.1222,64.9144,64.9617,18213.0
2023-10-13 12:50:00,68.78,68.78,68.56,68.67,18042.0,64.9428,64.9428,64.735,64.8389,18042.0
2023-10-13 13:00:00,68.65,68.8,68.65,68.74,15368.0,64.82,64.9617,64.82,64.905,15368.0
2023-10-13 13:10:00,68.75,68.82,68.67,68.79,25825.0,64.9144,64.9805,64.8389,64.9522,25825.0
2023-10-13 13:20:00,68.8,68.87,68.6,68.64,12926.0,64.9617,65.0277,64.7728,64.8106,12926.0
2023-10-13 13:30:00,68.59,68.8,68.52,68.75,18982.0,64.7634,64.9617,64.6973,64.9144,18982.0
2023-10-13 13:40:00,68.75,68.96,68.75,68.93,14483.0,64.9144,65.1127,64.9144,65.0844,14483.0
2023-10-13 13:50:00,68.95,69.0,68.9,68.93,20840.0,65.1033,65.1505,65.0561,65.0844,20840.0
2023-10-13 14:00:00,68.93,69.02,68.89,69.02,12917.0,65.0844,65.1694,65.0466,65.1694,12917.0
2023-10-13 14:10:00,69.01,69.14,68.98,69.09,37782.0,65.1599,65.2827,65.1316,65.2355,37782.0
2023-10-13 14:20:00,69.09,69.12,68.97,69.09,18223.0,65.2355,65.2638,65.1222,65.2355,18223.0
2023-10-13 14:30:00,69.09,69.1,68.94,69.01,30509.0,65.2355,65.2449,65.0938,65.1599,30509.0
2023-10-13 14:40:00,69.0,69.06,68.94,68.95,35586.0,65.1505,65.2071,65.0938,65.1033,35586.0
2023-10-13 14:50:00,68.91,69.14,68.91,69.09,24749.0,65.0655,65.2827,65.0655,65.2355,24749.0
2023-10-13 15:00:00,69.09,69.17,69.03,69.12,22060.0,65.2355,65.311,65.1788,65.2638,22060.0
2023-10-13 15:10:00,69.12,69.26,69.1,69.16,24894.0,65.2638,65.396,65.2449,65.3016,24894.0
2023-10-13 15:20:00,69.16,69.19,69.1,69.13,31816.0,65.3016,65.3299,65.2449,65.2732,31816.0
2023-10-13 15:30:00,69.13,69.26,69.08,69.09,42673.0,65.2732,65.396,65.226,65.2355,42673.0
2023-10-13 15:40:00,69.09,69.25,69.04,69.21,57203.0,65.2355,65.3865,65.1883,65.3488,57203.0
2023-10-13 15:50:00,69.21,69.5,69.17,69.49,359616.0,65.3488,65.6226,65.311,65.6132,359616.0
2023-10-16 09:30:00,69.77,69.93,69.57,69.61,68299.0,65.8775,66.0286,65.6887,65.7265,68299.0
2023-10-16 09:40:00,69.57,70.18,69.42,70.03,148167.0,65.6887,66.2647,65.5471,66.123,148167.0
2023-10-16 09:50:00,70.03,70.21,69.71,69.72,59357.0,66.123,66.293,65.8209,65.8303,59357.0
2023-10-16 10:00:00,69.71,69.95,69.49,69.52,37687.0,65.8209,66.0475,65.6132,65.6415,37687.0
2023-10-16 10:10:00,69.54,70.17,69.47,70.15,91784.0,65.6604,66.2552,65.5943,66.2363,91784.0
2023-10-16 10:20:00,70.16,70.26,69.96,70.26,45730.0,66.2458,66.3402,66.0569,66.3402,45730.0
2023-10-16 10:30:00,70.27,70.7,70.26,70.67,77014.0,66.3496,66.7557,66.3402,66.7273,77014.0
2023-10-16 10:40:00,70.69,70.96,70.69,70.91,62659.0,66.7462,67.0011,66.7462,66.9539,62659.0
2023-10-16 10:50:00,70.9,70.96,70.81,70.9,43936.0,66.9445,67.0011,66.8595,66.9445,43936.0
2023-10-16 11:00:00,70.89,71.03,70.75,70.78,50596.0,66.9351,67.0672,66.8029,66.8312,50596.0
2023-10-16 11:10:00,70.79,70.8,70.67,70.73,27446.0,66.8406,66.8501,66.7273,66.784,27446.0
2023-10-16 11:20:00,70.72,70.77,70.61,70.61,27463.0,66.7745,66.8217,66.6707,66.6707,27463.0
2023-10-16 11:30:00,70.61,70.66,70.46,70.64,63928.0,66.6707,66.7179,66.529,66.699,63928.0
2023-10-16 11:40:00,70.65,70.65,70.41,70.53,52883.0,66.7084,66.7084,66.4818,66.5951,52883.0
2023-10-16 11:50:00,70.55,70.75,70.54,70.74,41753.0,66.614,66.8029,66.6046,66.7934,41753.0
2023-10-16 12:00:00,70.75,70.84,70.69,70.75,34722.0,66.8029,66.8878,66.7462,66.8029,34722.0
2023-10-16 12:10:00,70.75,70.95,70.74,70.85,19995.0,66.8029,66.9917,66.7934,66.8973,19995.0
2023-10-16 12:20:00,70.86,70.91,70.68,70.88,51929.0,66.9067,66.9539,66.7368,66.9256,51929.0
2023-10-16 12:30:00,70.9,70.9,70.74,70.81,47494.0,66.9445,66.9445,66.7934,66.8595,47494.0
2023-10-16 12:40:00,70.81,70.87,70.77,70.78,88496.0,66.8595,66.9162,66.8217,66.8312,88496.0
2023-10-16 12:50:00,70.78,70.84,70.71,70.73,29338.0,66.8312,66.8878,66.7651,66.784,29338.0
2023-10-16 13:00:00,70.71,70.86,70.71,70.84,25040.0,66.7651,66.9067,66.7651,66.8878,25040.0
2023-10-16 13:10:00,70.84,70.84,70.79,70.79,20790.0,66.8878,66.8878,66.8406,66.8406,20790.0
2023-10-16 13:20:00,70.77,70.9,70.62,70.88,36461.0,66.8217,66.9445,66.6801,66.9256,36461.0
2023-10-16 13:30:00,70.88,71.04,70.85,71.0,30251.0,66.9256,67.0767,66.8973,67.0389,30251.0
2023-10-16 13:40:00,71.01,71.09,70.97,71.02,30567.0,67.0484,67.1239,67.0106,67.0578,30567.0
2023-10-16 13:50:00,71.01,71.16,71.0,71.12,22199.0,67.0484,67.19,67.0389,67.1522,22199.0
2023-10-16 14:00:00,71.12,71.17,71.0,71.0,20946.0,67.1522,67.1994,67.0389,67.0389,20946.0
2023-10-16 14:10:00,71.01,71.01,70.9,70.93,27615.0,67.0484,67.0484,66.9445,66.9728,27615.0
2023-10-16 14:20:00,70.93,70.93,70.79,70.8,14952.0,66.9728,66.9728,66.8406,66.8501,14952.0
2023-10-16 14:30:00,70.78,70.94,70.77,70.82,28366.0,66.8312,66.9823,66.8217,66.869,28366.0
2023-10-16 14:40:00,70.82,70.85,70.8,70.84,19289.0,66.869,66.8973,66.8501,66.8878,19289.0
2023-10-16 14:50:00,70.84,71.06,70.84,71.05,18890.0,66.8878,67.0956,66.8878,67.0861,18890.0
2023-10-16 15:00:00,71.04,71.05,70.92,70.97,19807.0,67.0767,67.0861,66.9634,67.0106,19807.0
2023-10-16 15:10:00,70.96,70.98,70.91,70.94,23358.0,67.0011,67.02,66.9539,66.9823,23358.0
2023-10-16 15:20:00,70.95,71.03,70.87,70.91,38056.0,66.9917,67.0672,66.9162,66.9539,38056.0
2023-10-16 15:30:00,70.9,70.95,70.79,70.84,40546.0,66.9445,66.9917,66.8406,66.8878,40546.0
2023-10-16 15:40:00,70.83,71.0,70.83,70.96,79923.0,66.8784,67.0389,66.8784,67.0011,79923.0
2023-10-16 15:50:00,70.95,71.06,70.9,70.91,298232.0,66.9917,67.0956,66.9445,66.9539,298232.0
2023-10-17 09:30:00,70.56,70.98,70.56,70.86,62247.0,66.6235,67.02,66.6235,66.9067,62247.0
2023-10-17 09:40:00,70.92,71.08,70.69,70.69,56839.0,66.9634,67.1145,66.7462,66.7462,56839.0
2023-10-17 09:50:00,70.7,70.96,70.52,70.52,41363.0,66.7557,67.0011,66.5857,66.5857,41363.0
2023-10-17 10:00:00,70.5,70.71,70.34,70.71,24066.0,66.5668,66.7651,66.4157,66.7651,24066.0
2023-10-17 10:10:00,70.7,70.88,70.64,70.81,32147.0,66.7557,66.9256,66.699,66.8595,32147.0
2023-10-17 10:20:00,70.78,70.87,70.7,70.81,16647.0,66.8312,66.9162,66.7557,66.8595,16647.0
2023-10-17 10:30:00,70.81,70.81,70.61,70.64,12168.0,66.8595,66.8595,66.6707,66.699,12168.0
2023-10-17 10:40:00,70.65,70.67,70.4,70.45,19164.0,66.7084,66.7273,66.4724,66.5196,19164.0
2023-10-17 10:50:00,70.43,70.56,70.41,70.5,14912.0,66.5007,66.6235,66.4818,66.5668,14912.0
2023-10-17 11:00:00,70.51,70.61,70.42,70.53,27701.0,66.5763,66.6707,66.4913,66.5951,27701.0
2023-10-17 11:10:00,70.54,70.82,70.52,70.82,81541.0,66.6046,66.869,66.5857,66.869,81541.0
2023-10-17 11:20:00,70.83,70.96,70.8,70.92,25437.0,66.8784,67.0011,66.8501,66.9634,25437.0
2023-10-17 11:30:00,70.92,71.01,70.89,71.0,33088.0,66.9634,67.0484,66.9351,67.0389,33088.0
2023-10-17 11:40:00,70.99,71.14,70.98,71.09,22670.0,67.0295,67.1711,67.02,67.1239,22670.0
2023-10-17 11:50:00,71.1,71.22,70.97,71.0,24145.0,67.1333,67.2466,67.0106,67.0389,24145.0
2023-10-17 12:00:00,71.0,71.1,71.0,71.07,19381.0,67.0389,67.1333,67.0389,67.105,19381.0
2023-10-17 12:10:00,71.08,71.1,70.98,71.06,49725.0,67.1145,67.1333,67.02,67.0956,49725.0
2023-10-17 12:20:00,71.05,71.11,71.01,71.11,34936.0,67.0861,67.1428,67.0484,67.1428,34936.0
2023-10-17 12:30:00,71.11,71.13,70.88,70.91,15415.0,67.1428,67.1617,66.9256,66.9539,15415.0
2023-10-17 12:40:00,70.91,70.95,70.82,70.93,18805.0,66.9539,66.9917,66.869,66.9728,18805.0
2023-10-17 12:50:00,70.92,70.98,70.8,70.85,32845.0,66.9634,67.02,66.8501,66.8973,32845.0
2023-10-17 13:00:00,70.87,70.94,70.78,70.8,57191.0,66.9162,66.9823,66.8312,66.8501,57191.0
2023-10-17 13:10:00,70.81,70.81,70.54,70.58,28951.0,66.8595,66.8595,66.6046,66.6423,28951.0
2023-10-17 13:20:00,70.6,70.67,70.58,70.67,54849.0,66.6612,66.7273,66.6423,66.7273,54849.0
2023-10-17 13:30:00,70.68,70.71,70.53,70.53,19907.0,66.7368,66.7651,66.5951,66.5951,19907.0
2023-10-17 13:40:00,70.52,70.55,70.36,70.38,21902.0,66.5857,66.614,66.4346,66.4535,21902.0
2023-10-17 13:50:00,70.37,70.49,70.34,70.42,23016.0,66.4441,66.5574,66.4157,66.4913,23016.0
2023-10-17 14:00:00,70.44,70.47,70.26,70.28,20089.0,66.5102,66.5385,66.3402,66.3591,20089.0
2023-10-17 14:10:00,70.28,70.31,70.2,70.24,32031.0,66.3591,66.3874,66.2835,66.3213,32031.0
2023-10-17 14:20:00,70.23,70.32,70.23,70.3,22302.0,66.3119,66.3969,66.3119,66.378,22302.0
2023-10-17 14:30:00,70.3,70.35,70.16,70.23,38312.0,66.378,66.4252,66.2458,66.3119,38312.0
2023-10-17 14:40:00,70.22,70.27,70.17,70.22,23744.0,66.3024,66.3496,66.2552,66.3024,23744.0
2023-10-17 14:50:00,70.2,70.24,70.1,70.18,25059.0,66.2835,66.3213,66.1891,66.2647,25059.0
2023-10-17 15:00:00,70.16,70.37,70.14,70.32,33058.0,66.2458,66.4441,66.2269,66.3969,33058.0
2023-10-17 15:10:00,70.32,70.46,70.28,70.46,76779.0,66.3969,66.529,66.3591,66.529,76779.0
2023-10-17 15:20:00,70.46,70.5,70.3,70.39,40581.0,66.529,66.5668,66.378,66.4629,40581.0
2023-10-17 15:30:00,70.39,70.45,70.26,70.32,42725.0,66.4629,66.5196,66.3402,66.3969,42725.0
2023-10-17 15:40:00,70.32,70.43,70.25,70.41,56356.0,66.3969,66.5007,66.3308,66.4818,56356.0
2023-10-17 15:50:00,70.41,70.59,70.34,70.58,284395.0,66.4818,66.6518,66.4157,66.6423,284395.0
2023-10-18 09:30:00,70.38,70.6,70.29,70.39,93724.0,66.4535,66.6612,66.3685,66.4629,93724.0
2023-10-18 09:40:00,70.36,70.8,70.34,70.43,117784.0,66.4346,66.8501,66.4157,66.5007,117784.0
2023-10-18 09:50:00,70.4,70.43,70.11,70.2,23245.0,66.4724,66.5007,66.1986,66.2835,23245.0
2023-10-18 10:00:00,70.29,70.45,70.14,70.23,96984.0,66.3685,66.5196,66.2269,66.3119,96984.0
2023-10-18 10:10:00,70.2,70.22,69.92,70.19,48345.0,66.2835,66.3024,66.0192,66.2741,48345.0
2023-10-18 10:20:00,70.14,70.17,69.97,69.99,34223.0,66.2269,66.2552,66.0664,66.0853,34223.0
2023-10-18 10:30:00,69.97,70.24,69.94,70.21,22442.0,66.0664,66.3213,66.0381,66.293,22442.0
2023-10-18 10:40:00,70.19,70.21,69.9,69.91,20949.0,66.2741,66.293,66.0003,66.0097,20949.0
2023-10-18 10:50:00,69.89,70.04,69.78,70.04,25327.0,65.9908,66.1325,65.887,66.1325,25327.0
2023-10-18 11:00:00,70.03,70.09,69.93,69.95,22969.0,66.123,66.1797,66.0286,66.0475,22969.0
2023-10-18 11:10:00,69.95,69.99,69.76,69.99,18836.0,66.0475,66.0853,65.8681,66.0853,18836.0
2023-10-18 11:20:00,70.01,70.14,69.92,69.92,15617.0,66.1041,66.2269,66.0192,66.0192,15617.0
2023-10-18 11:30:00,69.89,69.94,69.77,69.92,12529.0,65.9908,66.0381,65.8775,66.0192,12529.0
2023-10-18 11:40:00,69.92,70.0,69.72,69.76,14082.0,66.0192,66.0947,65.8303,65.8681,14082.0
2023-10-18 11:50:00,69.73,69.75,69.63,69.7,27120.0,65.8398,65.8587,65.7453,65.8114,27120.0
2023-10-18 12:00:00,69.68,69.81,69.52,69.74,35070.0,65.7926,65.9153,65.6415,65.8492,35070.0
2023-10-18 12:10:00,69.75,69.75,69.58,69.64,11641.0,65.8587,65.8587,65.6981,65.7548,11641.0
2023-10-18 12:20:00,69.65,69.74,69.64,69.68,15595.0,65.7642,65.8492,65.7548,65.7926,15595.0
2023-10-18 12:30:00,69.7,69.72,69.59,69.67,15875.0,65.8114,65.8303,65.7076,65.7831,15875.0
2023-10-18 12:40:00,69.67,69.83,69.66,69.77,14163.0,65.7831,65.9342,65.7737,65.8775,14163.0
2023-10-18 12:50:00,69.78,69.91,69.75,69.88,11357.0,65.887,66.0097,65.8587,65.9814,11357.0
2023-10-18 13:00:00,69.89,70.21,69.84,70.19,20866.0,65.9908,66.293,65.9436,66.2741,20866.0
2023-10-18 13:10:00,70.19,70.26,70.06,70.09,19756.0,66.2741,66.3402,66.1514,66.1797,19756.0
2023-10-18 13:20:00,70.09,70.19,70.03,70.17,15949.0,66.1797,66.2741,66.123,66.2552,15949.0
2023-10-18 13:30:00,70.14,70.14,69.9,70.01,23107.0,66.2269,66.2269,66.0003,66.1041,23107.0
2023-10-18 13:40:00,70.02,70.13,70.02,70.07,16732.0,66.1136,66.2175,66.1136,66.1608,16732.0
2023-10-18 13:50:00,70.06,70.26,70.06,70.24,17664.0,66.1514,66.3402,66.1514,66.3213,17664.0
2023-10-18 14:00:00,70.24,70.41,70.16,70.33,17474.0,66.3213,66.4818,66.2458,66.4063,17474.0
2023-10-18 14:10:00,70.34,70.4,70.26,70.29,9845.0,66.4157,66.4724,66.3402,66.3685,9845.0
2023-10-18 14:20:00,70.3,70.3,70.24,70.26,23408.0,66.378,66.378,66.3213,66.3402,23408.0
2023-10-18 14:30:00,70.26,70.47,70.26,70.36,27494.0,66.3402,66.5385,66.3402,66.4346,27494.0
2023-10-18 14:40:00,70.36,70.51,70.35,70.44,42307.0,66.4346,66.5763,66.4252,66.5102,42307.0
2023-10-18 14:50:00,70.44,70.44,70.28,70.34,60709.0,66.5102,66.5102,66.3591,66.4157,60709.0
2023-10-18 15:00:00,70.34,70.34,70.21,70.27,32938.0,66.4157,66.4157,66.293,66.3496,32938.0
2023-10-18 15:10:00,70.28,70.47,70.28,70.45,19710.0,66.3591,66.5385,66.3591,66.5196,19710.0
2023-10-18 15:20:00,70.44,70.45,70.29,70.32,25609.0,66.5102,66.5196,66.3685,66.3969,25609.0
2023-10-18 15:30:00,70.34,70.53,70.34,70.45,37190.0,66.4157,66.5951,66.4157,66.5196,37190.0
2023-10-18 15:40:00,70.44,70.45,70.24,70.35,62814.0,66.5102,66.5196,66.3213,66.4252,62814.0
2023-10-18 15:50:00,70.37,70.49,70.37,70.42,189073.0,66.4441,66.5574,66.4441,66.4913,189073.0
2023-10-19 09:30:00,70.32,70.32,69.83,69.99,80548.0,66.3969,66.3969,65.9342,66.0853,80548.0
2023-10-19 09:40:00,70.0,70.2,69.99,70.11,109544.0,66.0947,66.2835,66.0853,66.1986,109544.0
2023-10-19 09:50:00,70.05,70.36,70.04,70.36,20293.0,66.1419,66.4346,66.1325,66.4346,20293.0
2023-10-19 10:00:00,70.32,70.36,69.99,70.07,76037.0,66.3969,66.4346,66.0853,66.1608,76037.0
2023-10-19 10:10:00,70.08,70.1,69.94,70.01,65368.0,66.1702,66.1891,66.0381,66.1041,65368.0
2023-10-19 10:20:00,70.0,70.01,69.8,69.85,58846.0,66.0947,66.1041,65.9059,65.9531,58846.0
2023-10-19 10:30:00,69.87,69.87,69.62,69.69,47475.0,65.972,65.972,65.7359,65.802,47475.0
2023-10-19 10:40:00,69.67,69.87,69.67,69.83,28212.0,65.7831,65.972,65.7831,65.9342,28212.0
2023-10-19 10:50:00,69.8,69.98,69.72,69.73,20950.0,65.9059,66.0758,65.8303,65.8398,20950.0
2023-10-19 11:00:00,69.72,69.79,69.67,69.68,22023.0,65.8303,65.8964,65.7831,65.7926,22023.0
2023-10-19 11:10:00,69.69,69.94,69.64,69.91,23623.0,65.802,66.0381,65.7548,66.0097,23623.0
2023-10-19 11:20:00,69.92,70.19,69.89,70.15,20590.0,66.0192,66.2741,65.9908,66.2363,20590.0
2023-10-19 11:30:00,70.18,70.4,70.16,70.4,11574.0,66.2647,66.4724,66.2458,66.4724,11574.0
2023-10-19 11:40:00,70.42,70.49,70.41,70.47,13638.0,66.4913,66.5574,66.4818,66.5385,13638.0
2023-10-19 11:50:00,70.45,70.45,70.28,70.36,14062.0,66.5196,66.5196,66.3591,66.4346,14062.0
2023-10-19 12:00:00,70.34,70.64,70.18,70.41,43244.0,66.4157,66.699,66.2647,66.4818,43244.0
2023-10-19 12:10:00,70.41,70.52,70.36,70.46,33106.0,66.4818,66.5857,66.4346,66.529,33106.0
2023-10-19 12:20:00,70.46,70.6,69.93,69.96,31555.0,66.529,66.6612,66.0286,66.0569,31555.0
2023-10-19 12:30:00,69.98,70.2,69.72,69.82,26945.0,66.0758,66.2835,65.8303,65.9247,26945.0
2023-10-19 12:40:00,69.84,70.12,69.75,70.11,30792.0,65.9436,66.208,65.8587,66.1986,30792.0
2023-10-19 12:50:00,70.06,70.26,70.01,70.26,27649.0,66.1514,66.3402,66.1041,66.3402,27649.0
2023-10-19 13:00:00,70.26,70.38,70.22,70.36,33079.0,66.3402,66.4535,66.3024,66.4346,33079.0
2023-10-19 13:10:00,70.35,70.36,70.02,70.19,27328.0,66.4252,66.4346,66.1136,66.2741,27328.0
2023-10-19 13:20:00,70.19,70.24,70.02,70.19,26440.0,66.2741,66.3213,66.1136,66.2741,26440.0
2023-10-19 13:30:00,70.21,70.27,69.91,69.94,24662.0,66.293,66.3496,66.0097,66.0381,24662.0
2023-10-19 13:40:00,69.94,69.98,69.75,69.75,28715.0,66.0381,66.0758,65.8587,65.8587,28715.0
2023-10-19 13:50:00,69.75,70.02,69.75,69.93,16320.0,65.8587,66.1136,65.8587,66.0286,16320.0
2023-10-19 14:00:00,69.91,70.11,69.88,69.89,10342.0,66.0097,66.1986,65.9814,65.9908,10342.0
2023-10-19 14:10:00,69.89,69.97,69.84,69.88,13121.0,65.9908,66.0664,65.9436,65.9814,13121.0
2023-10-19 14:20:00,69.9,69.9,69.72,69.89,21765.0,66.0003,66.0003,65.8303,65.9908,21765.0
2023-10-19 14:30:00,69.87,69.87,69.71,69.75,16200.0,65.972,65.972,65.8209,65.8587,16200.0
2023-10-19 14:40:00,69.74,69.74,69.57,69.57,18931.0,65.8492,65.8492,65.6887,65.6887,18931.0
2023-10-19 14:50:00,69.56,69.57,69.41,69.48,28019.0,65.6793,65.6887,65.5376,65.6037,28019.0
2023-10-19 15:00:00,69.48,69.56,69.4,69.42,25540.0,65.6037,65.6793,65.5282,65.5471,25540.0
2023-10-19 15:10:00,69.42,69.49,69.33,69.49,31153.0,65.5471,65.6132,65.4621,65.6132,31153.0
2023-10-19 15:20:00,69.49,69.62,69.47,69.51,33780.0,65.6132,65.7359,65.5943,65.632,33780.0
2023-10-19 15:30:00,69.55,69.72,69.55,69.61,41055.0,65.6698,65.8303,65.6698,65.7265,41055.0
2023-10-19 15:40:00,69.6,69.61,69.37,69.57,62148.0,65.717,65.7265,65.4999,65.6887,62148.0
2023-10-19 15:50:00,69.58,69.66,69.44,69.52,255843.0,65.6981,65.7737,65.5659,65.6415,255843.0
2023-10-20 09:30:00,69.7,70.07,69.7,69.87,171342.0,65.8114,66.1608,65.8114,65.972,171342.0
2023-10-20 09:40:00,69.84,70.1,69.84,70.02,13714.0,65.9436,66.1891,65.9436,66.1136,13714.0
2023-10-20 09:50:00,70.05,70.12,69.76,69.86,11176.0,66.1419,66.208,65.8681,65.9625,11176.0
2023-10-20 10:00:00,69.82,69.88,69.68,69.87,11826.0,65.9247,65.9814,65.7926,65.972,11826.0
2023-10-20 10:10:00,69.87,69.89,69.65,69.67,16043.0,65.972,65.9908,65.7642,65.7831,16043.0
2023-10-20 10:20:00,69.63,69.79,69.57,69.7,13813.0,65.7453,65.8964,65.6887,65.8114,13813.0
2023-10-20 10:30:00,69.69,69.92,69.66,69.78,34505.0,65.802,66.0192,65.7737,65.887,34505.0
2023-10-20 10:40:00,69.76,69.98,69.66,69.92,22470.0,65.8681,66.0758,65.7737,66.0192,22470.0
2023-10-20 10:50:00,69.95,70.03,69.8,69.89,50873.0,66.0475,66.123,65.9059,65.9908,50873.0
2023-10-20 11:00:00,69.91,69.99,69.74,69.74,26943.0,66.0097,66.0853,65.8492,65.8492,26943.0
2023-10-20 11:10:00,69.75,69.85,69.66,69.85,20989.0,65.8587,65.9531,65.7737,65.9531,20989.0
2023-10-20 11:20:00,69.85,69.85,69.73,69.73,48715.0,65.9531,65.9531,65.8398,65.8398,48715.0
2023-10-20 11:30:00,69.72,69.8,69.59,69.72,29266.0,65.8303,65.9059,65.7076,65.8303,29266.0
2023-10-20 11:40:00,69.74,69.82,69.71,69.75,38516.0,65.8492,65.9247,65.8209,65.8587,38516.0
2023-10-20 11:50:00,69.74,69.8,69.64,69.77,40403.0,65.8492,65.9059,65.7548,65.8775,40403.0
2023-10-20 12:00:00,69.77,69.79,69.5,69.56,48893.0,65.8775,65.8964,65.6226,65.6793,48893.0
2023-10-20 12:10:00,69.56,69.56,69.43,69.46,25980.0,65.6793,65.6793,65.5565,65.5848,25980.0
2023-10-20 12:20:00,69.46,69.77,69.45,69.63,34563.0,65.5848,65.8775,65.5754,65.7453,34563.0
2023-10-20 12:30:00,69.62,69.63,69.48,69.57,12373.0,65.7359,65.7453,65.6037,65.6887,12373.0
2023-10-20 12:40:00,69.57,69.59,69.47,69.59,11970.0,65.6887,65.7076,65.5943,65.7076,11970.0
2023-10-20 12:50:00,69.58,69.61,69.44,69.51,11393.0,65.6981,65.7265,65.5659,65.632,11393.0
2023-10-20 13:00:00,69.47,69.5,69.27,69.34,14878.0,65.5943,65.6226,65.4054,65.4715,14878.0
2023-10-20 13:10:00,69.36,69.57,69.33,69.53,12084.0,65.4904,65.6887,65.4621,65.6509,12084.0
2023-10-20 13:20:00,69.52,69.57,69.32,69.4,19646.0,65.6415,65.6887,65.4526,65.5282,19646.0
2023-10-20 13:30:00,69.41,69.45,69.34,69.37,23053.0,65.5376,65.5754,65.4715,65.4999,23053.0
2023-10-20 13:40:00,69.38,69.48,69.37,69.42,15265.0,65.5093,65.6037,65.4999,65.5471,15265.0
2023-10-20 13:50:00,69.39,69.56,69.39,69.55,14330.0,65.5187,65.6793,65.5187,65.6698,14330.0
2023-10-20 14:00:00,69.56,69.57,69.35,69.36,22775.0,65.6793,65.6887,65.481,65.4904,22775.0
2023-10-20 14:10:00,69.34,69.35,69.16,69.19,19838.0,65.4715,65.481,65.3016,65.3299,19838.0
2023-10-20 14:20:00,69.18,69.22,69.07,69.1,44435.0,65.3205,65.3582,65.2166,65.2449,44435.0
2023-10-20 14:30:00,69.1,69.3,69.08,69.15,69411.0,65.2449,65.4338,65.226,65.2921,69411.0
2023-10-20 14:40:00,69.13,69.18,69.08,69.11,63802.0,65.2732,65.3205,65.226,65.2544,63802.0
2023-10-20 14:50:00,69.1,69.16,69.04,69.07,54904.0,65.2449,65.3016,65.1883,65.2166,54904.0
2023-10-20 15:00:00,69.08,69.2,68.93,68.93,79931.0,65.226,65.3393,65.0844,65.0844,79931.0
2023-10-20 15:10:00,68.93,69.06,68.89,69.03,46250.0,65.0844,65.2071,65.0466,65.1788,46250.0
2023-10-20 15:20:00,69.02,69.02,68.8,68.94,21645.0,65.1694,65.1694,64.9617,65.0938,21645.0
2023-10-20 15:30:00,68.94,68.99,68.77,68.77,48394.0,65.0938,65.1411,64.9333,64.9333,48394.0
2023-10-20 15:40:00,68.75,68.75,68.55,68.71,72840.0,64.9144,64.9144,64.7256,64.8767,72840.0
2023-10-20 15:50:00,68.71,68.77,68.52,68.55,306725.0,64.8767,64.9333,64.6973,64.7256,306725.0
2023-10-23 09:30:00,68.08,68.53,67.83,68.5,68928.0,64.2818,64.7067,64.0458,64.6784,68928.0
2023-10-23 09:40:00,68.49,68.77,68.37,68.77,21979.0,64.6689,64.9333,64.5556,64.9333,21979.0
2023-10-23 09:50:00,68.79,68.92,68.64,68.91,18629.0,64.9522,65.075,64.8106,65.0655,18629.0
2023-10-23 10:00:00,68.94,69.02,68.67,68.92,25801.0,65.0938,65.1694,64.8389,65.075,25801.0
2023-10-23 10:10:00,68.91,68.98,68.82,68.85,26676.0,65.0655,65.1316,64.9805,65.0089,26676.0
2023-10-23 10:20:00,68.78,68.83,68.46,68.47,20781.0,64.9428,64.99,64.6406,64.6501,20781.0
2023-10-23 10:30:00,68.45,68.57,68.38,68.55,20959.0,64.6312,64.7445,64.5651,64.7256,20959.0
2023-10-23 10:40:00,68.55,68.88,68.55,68.83,14519.0,64.7256,65.0372,64.7256,64.99,14519.0
2023-10-23 10:50:00,68.85,68.97,68.58,68.6,63637.0,65.0089,65.1222,64.7539,64.7728,63637.0
2023-10-23 11:00:00,68.64,68.86,68.64,68.83,18042.0,64.8106,65.0183,64.8106,64.99,18042.0
2023-10-23 11:10:00,68.82,68.94,68.76,68.91,31567.0,64.9805,65.0938,64.9239,65.0655,31567.0
2023-10-23 11:20:00,68.92,69.15,68.92,69.08,31610.0,65.075,65.2921,65.075,65.226,31610.0
2023-10-23 11:30:00,69.09,69.3,69.08,69.28,28347.0,65.2355,65.4338,65.226,65.4149,28347.0
2023-10-23 11:40:00,69.27,69.28,68.94,69.05,30749.0,65.4054,65.4149,65.0938,65.1977,30749.0
2023-10-23 11:50:00,69.05,69.05,68.89,69.03,21540.0,65.1977,65.1977,65.0466,65.1788,21540.0
2023-10-23 12:00:00,69.03,69.04,68.74,68.79,17744.0,65.1788,65.1883,64.905,64.9522,17744.0
2023-10-23 12:10:00,68.81,68.86,68.67,68.69,23567.0,64.9711,65.0183,64.8389,64.8578,23567.0
2023-10-23 12:20:00,68.67,68.83,68.64,68.66,22621.0,64.8389,64.99,64.8106,64.8295,22621.0
2023-10-23 12:30:00,68.64,68.76,68.63,68.72,42679.0,64.8106,64.9239,64.8011,64.8861,42679.0
2023-10-23 12:40:00,68.72,68.73,68.61,68.65,56553.0,64.8861,64.8956,64.7823,64.82,56553.0
2023-10-23 12:50:00,68.63,68.82,68.62,68.81,30281.0,64.8011,64.9805,64.7917,64.9711,30281.0
2023-10-23 13:00:00,68.81,68.87,68.74,68.77,36204.0,64.9711,65.0277,64.905,64.9333,36204.0
2023-10-23 13:10:00,68.78,68.81,68.61,68.61,33202.0,64.9428,64.9711,64.7823,64.7823,33202.0
2023-10-23 13:20:00,68.6,68.62,68.47,68.54,38077.0,64.7728,64.7917,64.6501,64.7162,38077.0
2023-10-23 13:30:00,68.53,68.65,68.41,68.55,35786.0,64.7067,64.82,64.5934,64.7256,35786.0
2023-10-23 13:40:00,68.55,68.71,68.54,68.65,32432.0,64.7256,64.8767,64.7162,64.82,32432.0
2023-10-23 13:50:00,68.65,68.71,68.44,68.48,34691.0,64.82,64.8767,64.6217,64.6595,34691.0
2023-10-23 14:00:00,68.47,68.47,68.24,68.36,19969.0,64.6501,64.6501,64.4329,64.5462,19969.0
2023-10-23 14:10:00,68.36,68.44,68.32,68.34,28835.0,64.5462,64.6217,64.5084,64.5273,28835.0
2023-10-23 14:20:00,68.32,68.52,68.3,68.46,23663.0,64.5084,64.6973,64.4895,64.6406,23663.0
2023-10-23 14:30:00,68.45,68.73,68.45,68.7,25661.0,64.6312,64.8956,64.6312,64.8672,25661.0
2023-10-23 14:40:00,68.7,68.77,68.54,68.6,23859.0,64.8672,64.9333,64.7162,64.7728,23859.0
2023-10-23 14:50:00,68.55,68.65,68.55,68.62,28200.0,64.7256,64.82,64.7256,64.7917,28200.0
2023-10-23 15:00:00,68.62,68.65,68.51,68.58,37286.0,64.7917,64.82,64.6878,64.7539,37286.0
2023-10-23 15:10:00,68.56,68.6,68.4,68.51,47440.0,64.735,64.7728,64.584,64.6878,47440.0
2023-10-23 15:20:00,68.51,68.52,68.24,68.33,43301.0,64.6878,64.6973,64.4329,64.5179,43301.0
2023-10-23 15:30:00,68.34,68.37,68.17,68.17,42010.0,64.5273,64.5556,64.3668,64.3668,42010.0
2023-10-23 15:40:00,68.18,68.4,68.14,68.31,70818.0,64.3762,64.584,64.3385,64.499,70818.0
2023-10-23 15:50:00,68.29,68.3,68.07,68.14,223259.0,64.4801,64.4895,64.2724,64.3385,223259.0
2023-10-24 09:30:00,68.8,69.17,68.69,68.86,35645.0,64.9617,65.311,64.8578,65.0183,35645.0
2023-10-24 09:40:00,68.95,68.99,68.79,68.96,16688.0,65.1033,65.1411,64.9522,65.1127,16688.0
2023-10-24 09:50:00,68.98,69.21,68.87,69.13,10146.0,65.1316,65.3488,65.0277,65.2732,10146.0
2023-10-24 10:00:00,69.1,69.11,68.81,69.11,18682.0,65.2449,65.2544,64.9711,65.2544,18682.0
2023-10-24 10:10:00,69.09,69.38,69.04,69.31,24762.0,65.2355,65.5093,65.1883,65.4432,24762.0
2023-10-24 10:20:00,69.35,69.5,69.21,69.48,24665.0,65.481,65.6226,65.3488,65.6037,24665.0
2023-10-24 10:30:00,69.45,69.55,69.26,69.52,42793.0,65.5754,65.6698,65.396,65.6415,42793.0
2023-10-24 10:40:00,69.53,69.58,69.43,69.53,43998.0,65.6509,65.6981,65.5565,65.6509,43998.0
2023-10-24 10:50:00,69.56,69.74,69.55,69.7,41157.0,65.6793,65.8492,65.6698,65.8114,41157.0
2023-10-24 11:00:00,69.67,69.84,69.49,69.83,38738.0,65.7831,65.9436,65.6132,65.9342,38738.0
2023-10-24 11:10:00,69.8,69.95,69.78,69.86,27331.0,65.9059,66.0475,65.887,65.9625,27331.0
2023-10-24 11:20:00,69.85,69.85,69.59,69.8,14099.0,65.9531,65.9531,65.7076,65.9059,14099.0
2023-10-24 11:30:00,69.8,69.86,69.65,69.76,8850.0,65.9059,65.9625,65.7642,65.8681,8850.0
2023-10-24 11:40:00,69.75,69.87,69.68,69.68,12576.0,65.8587,65.972,65.7926,65.7926,12576.0
2023-10-24 11:50:00,69.62,69.64,69.48,69.64,10457.0,65.7359,65.7548,65.6037,65.7548,10457.0
2023-10-24 12:00:00,69.64,69.7,69.52,69.66,6505.0,65.7548,65.8114,65.6415,65.7737,6505.0
2023-10-24 12:10:00,69.71,69.79,69.6,69.6,5805.0,65.8209,65.8964,65.717,65.717,5805.0
2023-10-24 12:20:00,69.6,69.63,69.5,69.58,12384.0,65.717,65.7453,65.6226,65.6981,12384.0
2023-10-24 12:30:00,69.6,69.67,69.55,69.61,14109.0,65.717,65.7831,65.6698,65.7265,14109.0
2023-10-24 12:40:00,69.64,69.66,69.54,69.54,11742.0,65.7548,65.7737,65.6604,65.6604,11742.0
2023-10-24 12:50:00,69.56,69.63,69.49,69.61,12423.0,65.6793,65.7453,65.6132,65.7265,12423.0
2023-10-24 13:00:00,69.61,69.72,69.57,69.62,22148.0,65.7265,65.8303,65.6887,65.7359,22148.0
2023-10-24 13:10:00,69.61,69.62,69.47,69.53,24321.0,65.7265,65.7359,65.5943,65.6509,24321.0
2023-10-24 13:20:00,69.53,69.66,69.5,69.6,46801.0,65.6509,65.7737,65.6226,65.717,46801.0
2023-10-24 13:30:00,69.63,69.73,69.61,69.64,15214.0,65.7453,65.8398,65.7265,65.7548,15214.0
2023-10-24 13:40:00,69.62,69.8,69.62,69.77,8834.0,65.7359,65.9059,65.7359,65.8775,8834.0
2023-10-24 13:50:00,69.8,69.86,69.73,69.74,13133.0,65.9059,65.9625,65.8398,65.8492,13133.0
2023-10-24 14:00:00,69.74,69.77,69.65,69.73,12499.0,65.8492,65.8775,65.7642,65.8398,12499.0
2023-10-24 14:10:00,69.76,69.85,69.73,69.85,11335.0,65.8681,65.9531,65.8398,65.9531,11335.0
2023-10-24 14:20:00,69.85,69.87,69.8,69.85,12312.0,65.9531,65.972,65.9059,65.9531,12312.0
2023-10-24 14:30:00,69.86,69.93,69.84,69.84,20289.0,65.9625,66.0286,65.9436,65.9436,20289.0
2023-10-24 14:40:00,69.86,69.96,69.83,69.91,16373.0,65.9625,66.0569,65.9342,66.0097,16373.0
2023-10-24 14:50:00,69.9,69.95,69.83,69.93,21116.0,66.0003,66.0475,65.9342,66.0286,21116.0
2023-10-24 15:00:00,69.94,69.98,69.74,69.9,38347.0,66.0381,66.0758,65.8492,66.0003,38347.0
2023-10-24 15:10:00,69.89,69.98,69.8,69.83,17038.0,65.9908,66.0758,65.9059,65.9342,17038.0
2023-10-24 15:20:00,69.84,69.89,69.8,69.84,11655.0,65.9436,65.9908,65.9059,65.9436,11655.0
2023-10-24 15:30:00,69.86,69.98,69.85,69.94,44575.0,65.9625,66.0758,65.9531,66.0381,44575.0
2023-10-24 15:40:00,69.94,70.01,69.83,69.92,85483.0,66.0381,66.1041,65.9342,66.0192,85483.0
2023-10-24 15:50:00,69.92,69.94,69.77,69.77,285906.0,66.0192,66.0381,65.8775,65.8775,285906.0
2023-10-25 09:30:00,69.49,69.98,69.39,69.81,48363.0,65.6132,66.0758,65.5187,65.9153,48363.0
2023-10-25 09:40:00,69.85,69.88,69.58,69.73,17681.0,65.9531,65.9814,65.6981,65.8398,17681.0
2023-10-25 09:50:00,69.69,70.14,69.67,69.88,18635.0,65.802,66.2269,65.7831,65.9814,18635.0
2023-10-25 10:00:00,69.85,69.85,69.49,69.56,19360.0,65.9531,65.9531,65.6132,65.6793,19360.0
2023-10-25 10:10:00,69.56,69.69,69.43,69.69,54074.0,65.6793,65.802,65.5565,65.802,54074.0
2023-10-25 10:20:00,69.7,69.78,69.51,69.64,18691.0,65.8114,65.887,65.632,65.7548,18691.0
2023-10-25 10:30:00,69.63,70.08,69.57,70.05,22052.0,65.7453,66.1702,65.6887,66.1419,22052.0
2023-10-25 10:40:00,70.05,70.26,70.05,70.16,50127.0,66.1419,66.3402,66.1419,66.2458,50127.0
2023-10-25 10:50:00,70.15,70.15,69.95,70.12,47966.0,66.2363,66.2363,66.0475,66.208,47966.0
2023-10-25 11:00:00,70.12,70.31,70.1,70.2,46830.0,66.208,66.3874,66.1891,66.2835,46830.0
2023-10-25 11:10:00,70.21,70.41,70.11,70.37,34403.0,66.293,66.4818,66.1986,66.4441,34403.0
2023-10-25 11:20:00,70.38,70.39,70.21,70.36,29690.0,66.4535,66.4629,66.293,66.4346,29690.0
2023-10-25 11:30:00,70.37,70.43,70.2,70.31,29154.0,66.4441,66.5007,66.2835,66.3874,29154.0
2023-10-25 11:40:00,70.29,70.33,70.18,70.26,26145.0,66.3685,66.4063,66.2647,66.3402,26145.0
2023-10-25 11:50:00,70.27,70.44,70.18,70.22,27874.0,66.3496,66.5102,66.2647,66.3024,27874.0
2023-10-25 12:00:00,70.2,70.22,70.06,70.12,25429.0,66.2835,66.3024,66.1514,66.208,25429.0
2023-10-25 12:10:00,70.11,70.11,70.01,70.05,15027.0,66.1986,66.1986,66.1041,66.1419,15027.0
2023-10-25 12:20:00,70.05,70.19,69.95,70.0,22903.0,66.1419,66.2741,66.0475,66.0947,22903.0
2023-10-25 12:30:00,70.02,70.14,70.0,70.09,14808.0,66.1136,66.2269,66.0947,66.1797,14808.0
2023-10-25 12:40:00,70.08,70.19,70.02,70.09,16690.0,66.1702,66.2741,66.1136,66.1797,16690.0
2023-10-25 12:50:00,70.07,70.08,69.94,69.99,13749.0,66.1608,66.1702,66.0381,66.0853,13749.0
2023-10-25 13:00:00,70.0,70.05,69.93,69.97,13629.0,66.0947,66.1419,66.0286,66.0664,13629.0
2023-10-25 13:10:00,69.98,70.18,69.97,70.16,18829.0,66.0758,66.2647,66.0664,66.2458,18829.0
2023-10-25 13:20:00,70.16,70.22,70.12,70.13,16242.0,66.2458,66.3024,66.208,66.2175,16242.0
2023-10-25 13:30:00,70.13,70.19,70.04,70.1,13717.0,66.2175,66.2741,66.1325,66.1891,13717.0
2023-10-25 13:40:00,70.11,70.19,70.11,70.13,11130.0,66.1986,66.2741,66.1986,66.2175,11130.0
2023-10-25 13:50:00,70.13,70.25,70.06,70.25,15201.0,66.2175,66.3308,66.1514,66.3308,15201.0
2023-10-25 14:00:00,70.25,70.29,70.19,70.22,14243.0,66.3308,66.3685,66.2741,66.3024,14243.0
2023-10-25 14:10:00,70.21,70.35,70.19,70.28,14859.0,66.293,66.4252,66.2741,66.3591,14859.0
2023-10-25 14:20:00,70.28,70.3,70.13,70.17,10258.0,66.3591,66.378,66.2175,66.2552,10258.0
2023-10-25 14:30:00,70.18,70.23,70.12,70.18,20731.0,66.2647,66.3119,66.208,66.2647,20731.0
2023-10-25 14:40:00,70.18,70.25,70.16,70.2,14528.0,66.2647,66.3308,66.2458,66.2835,14528.0
2023-10-25 14:50:00,70.2,70.31,70.19,70.23,17126.0,66.2835,66.3874,66.2741,66.3119,17126.0
2023-10-25 15:00:00,70.23,70.24,70.15,70.19,15565.0,66.3119,66.3213,66.2363,66.2741,15565.0
2023-10-25 15:10:00,70.18,70.32,70.14,70.28,22316.0,66.2647,66.3969,66.2269,66.3591,22316.0
2023-10-25 15:20:00,70.27,70.36,70.15,70.17,34189.0,66.3496,66.4346,66.2363,66.2552,34189.0
2023-10-25 15:30:00,70.18,70.33,70.14,70.28,42643.0,66.2647,66.4063,66.2269,66.3591,42643.0
2023-10-25 15:40:00,70.29,70.47,70.29,70.41,60127.0,66.3685,66.5385,66.3685,66.4818,60127.0
2023-10-25 15:50:00,70.42,70.46,70.15,70.17,243041.0,66.4913,66.529,66.2363,66.2552,243041.0
2023-10-26 09:30:00,70.48,70.89,70.21,70.81,45142.0,66.5479,66.9351,66.293,66.8595,45142.0
2023-10-26 09:40:00,70.81,71.13,70.76,71.09,14077.0,66.8595,67.1617,66.8123,67.1239,14077.0
2023-10-26 09:50:00,71.12,71.42,71.06,71.15,20457.0,67.1522,67.4355,67.0956,67.1805,20457.0
2023-10-26 10:00:00,71.12,71.58,71.07,71.45,32646.0,67.1522,67.5866,67.105,67.4638,32646.0
2023-10-26 10:10:00,71.46,71.5,71.19,71.26,52989.0,67.4733,67.511,67.2183,67.2844,52989.0
2023-10-26 10:20:00,71.21,71.41,71.11,71.13,41862.0,67.2372,67.426,67.1428,67.1617,41862.0
2023-10-26 10:30:00,71.14,71.22,70.99,71.16,17950.0,67.1711,67.2466,67.0295,67.19,17950.0
2023-10-26 10:40:00,71.19,71.26,71.01,71.12,19340.0,67.2183,67.2844,67.0484,67.1522,19340.0
2023-10-26 10:50:00,71.09,71.19,70.95,71.0,12889.0,67.1239,67.2183,66.9917,67.0389,12889.0
2023-10-26 11:00:00,71.0,71.05,70.92,70.93,15752.0,67.0389,67.0861,66.9634,66.9728,15752.0
2023-10-26 11:10:00,70.93,70.98,70.73,70.96,13549.0,66.9728,67.02,66.784,67.0011,13549.0
2023-10-26 11:20:00,70.95,71.07,70.94,71.04,13232.0,66.9917,67.105,66.9823,67.0767,13232.0
2023-10-26 11:30:00,71.03,71.05,70.88,70.96,17995.0,67.0672,67.0861,66.9256,67.0011,17995.0
2023-10-26 11:40:00,70.94,70.94,70.74,70.9,12022.0,66.9823,66.9823,66.7934,66.9445,12022.0
2023-10-26 11:50:00,70.87,70.87,70.76,70.77,11067.0,66.9162,66.9162,66.8123,66.8217,11067.0
2023-10-26 12:00:00,70.73,70.75,70.54,70.56,12830.0,66.784,66.8029,66.6046,66.6235,12830.0
2023-10-26 12:10:00,70.55,70.78,70.55,70.76,22553.0,66.614,66.8312,66.614,66.8123,22553.0
2023-10-26 12:20:00,70.77,70.82,70.71,70.81,23256.0,66.8217,66.869,66.7651,66.8595,23256.0
2023-10-26 12:30:00,70.82,70.82,70.62,70.63,20478.0,66.869,66.869,66.6801,66.6896,20478.0
2023-10-26 12:40:00,70.61,70.83,70.6,70.78,13868.0,66.6707,66.8784,66.6612,66.8312,13868.0
2023-10-26 12:50:00,70.78,70.81,70.64,70.73,12286.0,66.8312,66.8595,66.699,66.784,12286.0
2023-10-26 13:00:00,70.71,70.85,70.66,70.73,15990.0,66.7651,66.8973,66.7179,66.784,15990.0
2023-10-26 13:10:00,70.73,70.85,70.73,70.78,10471.0,66.784,66.8973,66.784,66.8312,10471.0
2023-10-26 13:20:00,70.78,70.78,70.7,70.77,21954.0,66.8312,66.8312,66.7557,66.8217,21954.0
2023-10-26 13:30:00,70.76,70.77,70.69,70.7,15148.0,66.8123,66.8217,66.7462,66.7557,15148.0
2023-10-26 13:40:00,70.69,70.81,70.68,70.8,13167.0,66.7462,66.8595,66.7368,66.8501,13167.0
2023-10-26 13:50:00,70.79,70.88,70.74,70.85,21881.0,66.8406,66.9256,66.7934,66.8973,21881.0
2023-10-26 14:00:00,70.84,70.87,70.8,70.82,10819.0,66.8878,66.9162,66.8501,66.869,10819.0
2023-10-26 14:10:00,70.81,71.0,70.81,70.92,12867.0,66.8595,67.0389,66.8595,66.9634,12867.0
2023-10-26 14:20:00,70.93,70.98,70.84,70.86,9408.0,66.9728,67.02,66.8878,66.9067,9408.0
2023-10-26 14:30:00,70.84,70.97,70.82,70.93,23216.0,66.8878,67.0106,66.869,66.9728,23216.0
2023-10-26 14:40:00,70.93,71.03,70.88,70.94,13771.0,66.9728,67.0672,66.9256,66.9823,13771.0
2023-10-26 14:50:00,70.95,70.96,70.89,70.96,21329.0,66.9917,67.0011,66.9351,67.0011,21329.0
2023-10-26 15:00:00,70.94,71.2,70.94,71.04,27775.0,66.9823,67.2278,66.9823,67.0767,27775.0
2023-10-26 15:10:00,71.05,71.08,70.93,70.97,15723.0,67.0861,67.1145,66.9728,67.0106,15723.0
2023-10-26 15:20:00,70.98,71.03,70.85,70.85,22558.0,67.02,67.0672,66.8973,66.8973,22558.0
2023-10-26 15:30:00,70.85,71.01,70.82,70.98,41328.0,66.8973,67.0484,66.869,67.02,41328.0
2023-10-26 15:40:00,70.97,71.07,70.92,71.03,48475.0,67.0106,67.105,66.9634,67.0672,48475.0
2023-10-26 15:50:00,71.04,71.05,70.8,70.82,172262.0,67.0767,67.0861,66.8501,66.869,172262.0
2023-10-27 09:30:00,70.34,70.71,70.23,70.67,49183.0,66.4157,66.7651,66.3119,66.7273,49183.0
2023-10-27 09:40:00,70.68,70.77,70.36,70.64,12930.0,66.7368,66.8217,66.4346,66.699,12930.0
2023-10-27 09:50:00,70.6,70.69,70.36,70.64,19420.0,66.6612,66.7462,66.4346,66.699,19420.0
2023-10-27 10:00:00,70.64,70.64,70.33,70.45,24667.0,66.699,66.699,66.4063,66.5196,24667.0
2023-10-27 10:10:00,70.48,70.54,70.3,70.45,20316.0,66.5479,66.6046,66.378,66.5196,20316.0
2023-10-27 10:20:00,70.4,70.5,70.28,70.41,23957.0,66.4724,66.5668,66.3591,66.4818,23957.0
2023-10-27 10:30:00,70.4,70.67,70.31,70.62,14595.0,66.4724,66.7273,66.3874,66.6801,14595.0
2023-10-27 10:40:00,70.65,70.69,70.34,70.48,29179.0,66.7084,66.7462,66.4157,66.5479,29179.0
2023-10-27 10:50:00,70.53,70.6,70.45,70.58,10690.0,66.5951,66.6612,66.5196,66.6423,10690.0
2023-10-27 11:00:00,70.56,70.66,70.47,70.6,10799.0,66.6235,66.7179,66.5385,66.6612,10799.0
2023-10-27 11:10:00,70.58,70.58,70.23,70.27,10106.0,66.6423,66.6423,66.3119,66.3496,10106.0
2023-10-27 11:20:00,70.24,70.24,70.05,70.06,9671.0,66.3213,66.3213,66.1419,66.1514,9671.0
2023-10-27 11:30:00,70.05,70.13,69.94,70.1,9108.0,66.1419,66.2175,66.0381,66.1891,9108.0
2023-10-27 11:40:00,70.1,70.22,70.06,70.21,6967.0,66.1891,66.3024,66.1514,66.293,6967.0
2023-10-27 11:50:00,70.23,70.24,70.0,70.03,10823.0,66.3119,66.3213,66.0947,66.123,10823.0
2023-10-27 12:00:00,70.01,70.03,69.94,70.02,8739.0,66.1041,66.123,66.0381,66.1136,8739.0
2023-10-27 12:10:00,70.01,70.05,69.94,70.03,7171.0,66.1041,66.1419,66.0381,66.123,7171.0
2023-10-27 12:20:00,70.03,70.03,69.75,69.82,9282.0,66.123,66.123,65.8587,65.9247,9282.0
2023-10-27 12:30:00,69.84,69.86,69.72,69.86,13539.0,65.9436,65.9625,65.8303,65.9625,13539.0
2023-10-27 12:40:00,69.87,69.93,69.8,69.92,6080.0,65.972,66.0286,65.9059,66.0192,6080.0
2023-10-27 12:50:00,69.92,69.92,69.69,69.74,10494.0,66.0192,66.0192,65.802,65.8492,10494.0
2023-10-27 13:00:00,69.72,69.79,69.57,69.61,9217.0,65.8303,65.8964,65.6887,65.7265,9217.0
2023-10-27 13:10:00,69.61,69.64,69.52,69.59,12027.0,65.7265,65.7548,65.6415,65.7076,12027.0
2023-10-27 13:20:00,69.58,69.72,69.51,69.66,7950.0,65.6981,65.8303,65.632,65.7737,7950.0
2023-10-27 13:30:00,69.67,69.67,69.52,69.56,16005.0,65.7831,65.7831,65.6415,65.6793,16005.0
2023-10-27 13:40:00,69.6,69.75,69.56,69.74,12817.0,65.717,65.8587,65.6793,65.8492,12817.0
2023-10-27 13:50:00,69.75,69.77,69.68,69.76,11094.0,65.8587,65.8775,65.7926,65.8681,11094.0
2023-10-27 14:00:00,69.77,69.81,69.62,69.76,12969.0,65.8775,65.9153,65.7359,65.8681,12969.0
2023-10-27 14:10:00,69.76,69.84,69.68,69.72,13773.0,65.8681,65.9436,65.7926,65.8303,13773.0
2023-10-27 14:20:00,69.75,69.75,69.45,69.46,11474.0,65.8587,65.8587,65.5754,65.5848,11474.0
2023-10-27 14:30:00,69.44,69.75,69.42,69.65,16592.0,65.5659,65.8587,65.5471,65.7642,16592.0
2023-10-27 14:40:00,69.66,69.8,69.6,69.68,18200.0,65.7737,65.9059,65.717,65.7926,18200.0
2023-10-27 14:50:00,69.67,69.72,69.53,69.55,46612.0,65.7831,65.8303,65.6509,65.6698,46612.0
2023-10-27 15:00:00,69.56,69.62,69.52,69.57,20818.0,65.6793,65.7359,65.6415,65.6887,20818.0
2023-10-27 15:10:00,69.59,69.72,69.51,69.68,39392.0,65.7076,65.8303,65.632,65.7926,39392.0
2023-10-27 15:20:00,69.67,69.78,69.62,69.78,33576.0,65.7831,65.887,65.7359,65.887,33576.0
2023-10-27 15:30:00,69.79,69.97,69.6,69.6,33985.0,65.8964,66.0664,65.717,65.717,33985.0
2023-10-27 15:40:00,69.59,69.75,69.56,69.72,106270.0,65.7076,65.8587,65.6793,65.8303,106270.0
2023-10-27 15:50:00,69.71,69.84,69.63,69.72,253459.0,65.8209,65.9436,65.7453,65.8303,253459.0
2023-10-30 09:30:00,70.14,70.78,70.14,70.22,36039.0,66.2269,66.8312,66.2269,66.3024,36039.0
2023-10-30 09:40:00,70.14,70.22,69.86,70.01,29107.0,66.2269,66.3024,65.9625,66.1041,29107.0
2023-10-30 09:50:00,70.0,70.11,69.93,70.05,49082.0,66.0947,66.1986,66.0286,66.1419,49082.0
2023-10-30 10:00:00,70.0,70.04,69.65,69.67,13169.0,66.0947,66.1325,65.7642,65.7831,13169.0
2023-10-30 10:10:00,69.62,69.71,69.58,69.66,17485.0,65.7359,65.8209,65.6981,65.7737,17485.0
2023-10-30 10:20:00,69.7,69.84,69.56,69.68,30984.0,65.8114,65.9436,65.6793,65.7926,30984.0
2023-10-30 10:30:00,69.64,69.64,69.33,69.36,7717.0,65.7548,65.7548,65.4621,65.4904,7717.0
2023-10-30 10:40:00,69.37,69.56,69.27,69.53,10675.0,65.4999,65.6793,65.4054,65.6509,10675.0
2023-10-30 10:50:00,69.56,69.6,69.48,69.52,14791.0,65.6793,65.717,65.6037,65.6415,14791.0
2023-10-30 11:00:00,69.5,69.68,69.5,69.55,23901.0,65.6226,65.7926,65.6226,65.6698,23901.0
2023-10-30 11:10:00,69.52,69.61,69.34,69.39,12726.0,65.6415,65.7265,65.4715,65.5187,12726.0
2023-10-30 11:20:00,69.37,69.37,69.14,69.37,12974.0,65.4999,65.4999,65.2827,65.4999,12974.0
2023-10-30 11:30:00,69.36,69.5,69.35,69.46,34292.0,65.4904,65.6226,65.481,65.5848,34292.0
2023-10-30 11:40:00,69.45,69.52,69.36,69.4,22916.0,65.5754,65.6415,65.4904,65.5282,22916.0
2023-10-30 11:50:00,69.41,69.42,69.26,69.28,18555.0,65.5376,65.5471,65.396,65.4149,18555.0
2023-10-30 12:00:00,69.3,69.38,69.25,69.31,51759.0,65.4338,65.5093,65.3865,65.4432,51759.0
2023-10-30 12:10:00,69.33,69.43,69.32,69.38,14773.0,65.4621,65.5565,65.4526,65.5093,14773.0
2023-10-30 12:20:00,69.39,69.42,69.32,69.36,34552.0,65.5187,65.5471,65.4526,65.4904,34552.0
2023-10-30 12:30:00,69.34,69.41,69.3,69.33,17905.0,65.4715,65.5376,65.4338,65.4621,17905.0
2023-10-30 12:40:00,69.3,69.31,69.13,69.23,9319.0,65.4338,65.4432,65.2732,65.3677,9319.0
2023-10-30 12:50:00,69.24,69.41,69.24,69.36,20050.0,65.3771,65.5376,65.3771,65.4904,20050.0
2023-10-30 13:00:00,69.37,69.39,69.26,69.36,10803.0,65.4999,65.5187,65.396,65.4904,10803.0
2023-10-30 13:10:00,69.37,69.42,69.3,69.38,16413.0,65.4999,65.5471,65.4338,65.5093,16413.0
2023-10-30 13:20:00,69.37,69.61,69.34,69.54,79490.0,65.4999,65.7265,65.4715,65.6604,79490.0
2023-10-30 13:30:00,69.57,69.59,69.41,69.53,20268.0,65.6887,65.7076,65.5376,65.6509,20268.0
2023-10-30 13:40:00,69.54,69.71,69.52,69.66,49751.0,65.6604,65.8209,65.6415,65.7737,49751.0
2023-10-30 13:50:00,69.65,69.68,69.58,69.58,21672.0,65.7642,65.7926,65.6981,65.6981,21672.0
2023-10-30 14:00:00,69.58,69.58,69.42,69.42,12887.0,65.6981,65.6981,65.5471,65.5471,12887.0
2023-10-30 14:10:00,69.44,69.47,69.41,69.46,21023.0,65.5659,65.5943,65.5376,65.5848,21023.0
2023-10-30 14:20:00,69.45,69.49,69.42,69.46,33565.0,65.5754,65.6132,65.5471,65.5848,33565.0
2023-10-30 14:30:00,69.46,69.57,69.44,69.55,69815.0,65.5848,65.6887,65.5659,65.6698,69815.0
2023-10-30 14:40:00,69.55,69.61,69.52,69.57,72850.0,65.6698,65.7265,65.6415,65.6887,72850.0
2023-10-30 14:50:00,69.53,69.56,69.49,69.5,22465.0,65.6509,65.6793,65.6132,65.6226,22465.0
2023-10-30 15:00:00,69.5,69.55,69.46,69.5,41396.0,65.6226,65.6698,65.5848,65.6226,41396.0
2023-10-30 15:10:00,69.49,69.56,69.49,69.5,50562.0,65.6132,65.6793,65.6132,65.6226,50562.0
2023-10-30 15:20:00,69.51,69.52,69.38,69.49,42534.0,65.632,65.6415,65.5093,65.6132,42534.0
2023-10-30 15:30:00,69.47,69.59,69.44,69.46,31193.0,65.5943,65.7076,65.5659,65.5848,31193.0
2023-10-30 15:40:00,69.47,69.56,69.45,69.52,71097.0,65.5943,65.6793,65.5754,65.6415,71097.0
2023-10-30 15:50:00,69.52,69.68,69.45,69.51,327338.0,65.6415,65.7926,65.5754,65.632,327338.0
2023-10-31 09:30:00,69.94,70.05,69.73,69.86,55847.0,66.0381,66.1419,65.8398,65.9625,55847.0
2023-10-31 09:40:00,69.89,70.03,69.57,69.59,16067.0,65.9908,66.123,65.6887,65.7076,16067.0
2023-10-31 09:50:00,69.59,69.66,69.36,69.38,18835.0,65.7076,65.7737,65.4904,65.5093,18835.0
2023-10-31 10:00:00,69.34,69.42,69.21,69.39,10372.0,65.4715,65.5471,65.3488,65.5187,10372.0
2023-10-31 10:10:00,69.38,69.54,69.36,69.45,17819.0,65.5093,65.6604,65.4904,65.5754,17819.0
2023-10-31 10:20:00,69.45,69.46,69.3,69.36,15944.0,65.5754,65.5848,65.4338,65.4904,15944.0
2023-10-31 10:30:00,69.4,69.42,69.2,69.36,14346.0,65.5282,65.5471,65.3393,65.4904,14346.0
2023-10-31 10:40:00,69.35,69.51,69.33,69.43,15328.0,65.481,65.632,65.4621,65.5565,15328.0
2023-10-31 10:50:00,69.42,69.51,69.39,69.49,26897.0,65.5471,65.632,65.5187,65.6132,26897.0
2023-10-31 11:00:00,69.5,69.57,69.45,69.51,52241.0,65.6226,65.6887,65.5754,65.632,52241.0
2023-10-31 11:10:00,69.5,69.63,69.49,69.6,65432.0,65.6226,65.7453,65.6132,65.717,65432.0
2023-10-31 11:20:00,69.6,69.69,69.59,69.62,107142.0,65.717,65.802,65.7076,65.7359,107142.0
2023-10-31 11:30:00,69.61,69.61,69.45,69.55,23910.0,65.7265,65.7265,65.5754,65.6698,23910.0
2023-10-31 11:40:00,69.56,69.68,69.52,69.66,38666.0,65.6793,65.7926,65.6415,65.7737,38666.0
2023-10-31 11:50:00,69.64,69.69,69.61,69.65,32996.0,65.7548,65.802,65.7265,65.7642,32996.0
2023-10-31 12:00:00,69.65,69.67,69.55,69.62,21071.0,65.7642,65.7831,65.6698,65.7359,21071.0
2023-10-31 12:10:00,69.64,69.66,69.42,69.58,24522.0,65.7548,65.7737,65.5471,65.6981,24522.0
2023-10-31 12:20:00,69.59,69.67,69.58,69.65,14955.0,65.7076,65.7831,65.6981,65.7642,14955.0
2023-10-31 12:30:00,69.65,69.67,69.57,69.65,16191.0,65.7642,65.7831,65.6887,65.7642,16191.0
2023-10-31 12:40:00,69.66,69.78,69.65,69.73,46262.0,65.7737,65.887,65.7642,65.8398,46262.0
2023-10-31 12:50:00,69.72,69.77,69.67,69.74,21254.0,65.8303,65.8775,65.7831,65.8492,21254.0
2023-10-31 13:00:00,69.74,69.9,69.74,69.9,49001.0,65.8492,66.0003,65.8492,66.0003,49001.0
2023-10-31 13:10:00,69.88,69.89,69.8,69.88,10558.0,65.9814,65.9908,65.9059,65.9814,10558.0
2023-10-31 13:20:00,69.88,69.93,69.83,69.9,20506.0,65.9814,66.0286,65.9342,66.0003,20506.0
2023-10-31 13:30:00,69.93,69.98,69.87,69.93,40566.0,66.0286,66.0758,65.972,66.0286,40566.0
2023-10-31 13:40:00,69.93,69.99,69.89,69.91,15161.0,66.0286,66.0853,65.9908,66.0097,15161.0
2023-10-31 13:50:00,69.89,69.92,69.87,69.91,12416.0,65.9908,66.0192,65.972,66.0097,12416.0
2023-10-31 14:00:00,69.93,69.94,69.83,69.92,11506.0,66.0286,66.0381,65.9342,66.0192,11506.0
2023-10-31 14:10:00,69.9,69.92,69.8,69.83,12121.0,66.0003,66.0192,65.9059,65.9342,12121.0
2023-10-31 14:20:00,69.83,69.89,69.82,69.84,19581.0,65.9342,65.9908,65.9247,65.9436,19581.0
2023-10-31 14:30:00,69.81,69.88,69.81,69.84,12920.0,65.9153,65.9814,65.9153,65.9436,12920.0
2023-10-31 14:40:00,69.85,69.9,69.84,69.87,49828.0,65.9531,66.0003,65.9436,65.972,49828.0
2023-10-31 14:50:00,69.88,69.94,69.85,69.94,62942.0,65.9814,66.0381,65.9531,66.0381,62942.0
2023-10-31 15:00:00,69.95,70.07,69.93,70.07,17117.0,66.0475,66.1608,66.0286,66.1608,17117.0
2023-10-31 15:10:00,70.08,70.1,70.02,70.05,35721.0,66.1702,66.1891,66.1136,66.1419,35721.0
2023-10-31 15:20:00,70.04,70.07,69.91,70.03,23788.0,66.1325,66.1608,66.0097,66.123,23788.0
2023-10-31 15:30:00,70.03,70.04,69.77,69.85,27181.0,66.123,66.1325,65.8775,65.9531,27181.0
2023-10-31 15:40:00,69.85,69.87,69.77,69.86,52105.0,65.9531,65.972,65.8775,65.9625,52105.0
2023-10-31 15:50:00,69.86,70.11,69.85,70.02,248420.0,65.9625,66.1986,65.9531,66.1136,248420.0
2023-11-01 09:30:00,70.38,70.38,69.79,69.85,28709.0,66.4535,66.4535,65.8964,65.9531,28709.0
2023-11-01 09:40:00,69.75,69.88,69.47,69.81,16151.0,65.8587,65.9814,65.5943,65.9153,16151.0
2023-11-01 09:50:00,69.79,69.87,69.65,69.66,7779.0,65.8964,65.972,65.7642,65.7737,7779.0
2023-11-01 10:00:00,69.83,70.4,69.78,70.4,43583.0,65.9342,66.4724,65.887,66.4724,43583.0
2023-11-01 10:10:00,70.41,70.78,70.37,70.77,49273.0,66.4818,66.8312,66.4441,66.8217,49273.0
2023-11-01 10:20:00,70.78,71.11,70.77,70.94,74019.0,66.8312,67.1428,66.8217,66.9823,74019.0
2023-11-01 10:30:00,70.97,70.97,70.66,70.67,25012.0,67.0106,67.0106,66.7179,66.7273,25012.0
2023-11-01 10:40:00,70.68,70.74,70.54,70.56,49062.0,66.7368,66.7934,66.6046,66.6235,49062.0
2023-11-01 10:50:00,70.5,70.65,70.43,70.43,14770.0,66.5668,66.7084,66.5007,66.5007,14770.0
2023-11-01 11:00:00,70.42,70.51,70.37,70.48,23920.0,66.4913,66.5763,66.4441,66.5479,23920.0
2023-11-01 11:10:00,70.44,70.44,69.98,70.1,54091.0,66.5102,66.5102,66.0758,66.1891,54091.0
2023-11-01 11:20:00,70.11,70.42,70.09,70.42,27075.0,66.1986,66.4913,66.1797,66.4913,27075.0
2023-11-01 11:30:00,70.45,70.75,70.44,70.69,25878.0,66.5196,66.8029,66.5102,66.7462,25878.0
2023-11-01 11:40:00,70.68,70.72,70.53,70.65,27613.0,66.7368,66.7745,66.5951,66.7084,27613.0
2023-11-01 11:50:00,70.6,70.65,70.5,70.53,12447.0,66.6612,66.7084,66.5668,66.5951,12447.0
2023-11-01 12:00:00,70.53,70.57,70.48,70.49,12063.0,66.5951,66.6329,66.5479,66.5574,12063.0
2023-11-01 12:10:00,70.5,70.53,70.38,70.48,12628.0,66.5668,66.5951,66.4535,66.5479,12628.0
2023-11-01 12:20:00,70.47,70.54,70.43,70.5,18840.0,66.5385,66.6046,66.5007,66.5668,18840.0
2023-11-01 12:30:00,70.48,70.6,70.48,70.5,8252.0,66.5479,66.6612,66.5479,66.5668,8252.0
2023-11-01 12:40:00,70.48,70.58,70.44,70.56,6685.0,66.5479,66.6423,66.5102,66.6235,6685.0
2023-11-01 12:50:00,70.54,70.59,70.53,70.55,5946.0,66.6046,66.6518,66.5951,66.614,5946.0
2023-11-01 13:00:00,70.53,70.62,70.52,70.61,4635.0,66.5951,66.6801,66.5857,66.6707,4635.0
2023-11-01 13:10:00,70.62,70.77,70.6,70.71,12946.0,66.6801,66.8217,66.6612,66.7651,12946.0
2023-11-01 13:20:00,70.72,70.72,70.45,70.52,24610.0,66.7745,66.7745,66.5196,66.5857,24610.0
2023-11-01 13:30:00,70.48,70.51,70.41,70.45,22665.0,66.5479,66.5763,66.4818,66.5196,22665.0
2023-11-01 13:40:00,70.45,70.54,70.38,70.42,16194.0,66.5196,66.6046,66.4535,66.4913,16194.0
2023-11-01 13:50:00,70.4,70.49,70.36,70.4,17095.0,66.4724,66.5574,66.4346,66.4724,17095.0
2023-11-01 14:00:00,70.42,70.53,70.38,70.48,44783.0,66.4913,66.5951,66.4535,66.5479,44783.0
2023-11-01 14:10:00,70.54,70.61,70.44,70.61,16795.0,66.6046,66.6707,66.5102,66.6707,16795.0
2023-11-01 14:20:00,70.62,70.87,70.61,70.83,16056.0,66.6801,66.9162,66.6707,66.8784,16056.0
2023-11-01 14:30:00,70.84,71.02,70.77,70.87,24730.0,66.8878,67.0578,66.8217,66.9162,24730.0
2023-11-01 14:40:00,70.85,70.86,70.64,70.8,20269.0,66.8973,66.9067,66.699,66.8501,20269.0
2023-11-01 14:50:00,70.83,71.13,70.79,71.12,28240.0,66.8784,67.1617,66.8406,67.1522,28240.0
2023-11-01 15:00:00,71.14,71.33,71.14,71.29,24966.0,67.1711,67.3505,67.1711,67.3127,24966.0
2023-11-01 15:10:00,71.34,71.45,71.19,71.19,31113.0,67.3599,67.4638,67.2183,67.2183,31113.0
2023-11-01 15:20:00,71.19,71.25,71.09,71.2,25097.0,67.2183,67.275,67.1239,67.2278,25097.0
2023-11-01 15:30:00,71.2,71.26,71.1,71.16,44728.0,67.2278,67.2844,67.1333,67.19,44728.0
2023-11-01 15:40:00,71.15,71.15,71.01,71.09,56957.0,67.1805,67.1805,67.0484,67.1239,56957.0
2023-11-01 15:50:00,71.08,71.08,70.73,70.76,272960.0,67.1145,67.1145,66.784,66.8123,272960.0
2023-11-02 09:30:00,70.94,71.62,70.46,71.4,36073.0,66.9823,67.6243,66.529,67.4166,36073.0
2023-11-02 09:40:00,71.41,71.68,71.22,71.46,55173.0,67.426,67.681,67.2466,67.4733,55173.0
2023-11-02 09:50:00,71.39,71.77,71.38,71.71,28534.0,67.4072,67.766,67.3977,67.7093,28534.0
2023-11-02 10:00:00,71.69,72.14,71.69,72.04,55329.0,67.6904,68.1153,67.6904,68.0209,55329.0
2023-11-02 10:10:00,72.06,72.27,71.97,72.08,30021.0,68.0398,68.2381,67.9548,68.0587,30021.0
2023-11-02 10:20:00,72.08,72.22,72.04,72.13,20121.0,68.0587,68.1909,68.0209,68.1059,20121.0
2023-11-02 10:30:00,72.13,72.26,72.08,72.17,20283.0,68.1059,68.2286,68.0587,68.1436,20283.0
2023-11-02 10:40:00,72.18,72.53,72.17,72.44,22965.0,68.1531,68.4836,68.1436,68.3986,22965.0
2023-11-02 10:50:00,72.43,72.45,72.31,72.35,20581.0,68.3891,68.408,68.2758,68.3136,20581.0
2023-11-02 11:00:00,72.35,72.37,72.2,72.34,22273.0,68.3136,68.3325,68.172,68.3042,22273.0
2023-11-02 11:10:00,72.33,72.35,72.1,72.21,18301.0,68.2947,68.3136,68.0775,68.1814,18301.0
2023-11-02 11:20:00,72.22,72.32,72.19,72.2,20337.0,68.1909,68.2853,68.1625,68.172,20337.0
2023-11-02 11:30:00,72.19,72.36,72.15,72.19,17802.0,68.1625,68.323,68.1248,68.1625,17802.0
2023-11-02 11:40:00,72.19,72.37,72.18,72.31,17017.0,68.1625,68.3325,68.1531,68.2758,17017.0
2023-11-02 11:50:00,72.31,72.35,72.23,72.23,17727.0,68.2758,68.3136,68.2003,68.2003,17727.0
2023-11-02 12:00:00,72.21,72.29,72.13,72.15,17452.0,68.1814,68.2569,68.1059,68.1248,17452.0
2023-11-02 12:10:00,72.13,72.26,72.11,72.2,18755.0,68.1059,68.2286,68.087,68.172,18755.0
2023-11-02 12:20:00,72.19,72.25,72.07,72.11,21719.0,68.1625,68.2192,68.0492,68.087,21719.0
2023-11-02 12:30:00,72.12,72.33,72.1,72.31,18456.0,68.0964,68.2947,68.0775,68.2758,18456.0
2023-11-02 12:40:00,72.32,72.39,72.31,72.35,17989.0,68.2853,68.3514,68.2758,68.3136,17989.0
2023-11-02 12:50:00,72.35,72.41,72.29,72.31,17695.0,68.3136,68.3703,68.2569,68.2758,17695.0
2023-11-02 13:00:00,72.3,72.46,72.29,72.45,14474.0,68.2664,68.4175,68.2569,68.408,14474.0
2023-11-02 13:10:00,72.46,72.47,72.38,72.4,15356.0,68.4175,68.4269,68.3419,68.3608,15356.0
2023-11-02 13:20:00,72.39,72.41,72.34,72.36,28392.0,68.3514,68.3703,68.3042,68.323,28392.0
2023-11-02 13:30:00,72.39,72.49,72.35,72.37,19508.0,68.3514,68.4458,68.3136,68.3325,19508.0
2023-11-02 13:40:00,72.37,72.45,72.36,72.42,15287.0,68.3325,68.408,68.323,68.3797,15287.0
2023-11-02 13:50:00,72.43,72.48,72.38,72.41,38298.0,68.3891,68.4363,68.3419,68.3703,38298.0
2023-11-02 14:00:00,72.41,72.42,72.35,72.39,22229.0,68.3703,68.3797,68.3136,68.3514,22229.0
2023-11-02 14:10:00,72.38,72.47,72.34,72.44,38896.0,68.3419,68.4269,68.3042,68.3986,38896.0
2023-11-02 14:20:00,72.44,72.52,72.37,72.44,23956.0,68.3986,68.4741,68.3325,68.3986,23956.0
2023-11-02 14:30:00,72.44,72.54,72.43,72.53,36022.0,68.3986,68.493,68.3891,68.4836,36022.0
2023-11-02 14:40:00,72.55,72.55,72.42,72.43,34599.0,68.5024,68.5024,68.3797,68.3891,34599.0
2023-11-02 14:50:00,72.45,72.47,72.36,72.41,28073.0,68.408,68.4269,68.323,68.3703,28073.0
2023-11-02 15:00:00,72.4,72.47,72.33,72.37,40655.0,68.3608,68.4269,68.2947,68.3325,40655.0
2023-11-02 15:10:00,72.37,72.41,72.27,72.31,37663.0,68.3325,68.3703,68.2381,68.2758,37663.0
2023-11-02 15:20:00,72.31,72.4,72.28,72.37,76389.0,68.2758,68.3608,68.2475,68.3325,76389.0
2023-11-02 15:30:00,72.35,72.43,72.29,72.38,90483.0,68.3136,68.3891,68.2569,68.3419,90483.0
2023-11-02 15:40:00,72.38,72.54,72.34,72.49,78529.0,68.3419,68.493,68.3042,68.4458,78529.0
2023-11-02 15:50:00,72.5,72.5,72.08,72.08,376840.0,68.4552,68.4552,68.0587,68.0587,376840.0
2023-11-03 09:30:00,73.56,74.21,73.21,73.64,49848.0,69.4561,70.0698,69.1256,69.5316,49848.0
2023-11-03 09:40:00,73.62,74.1,73.53,73.98,37420.0,69.5127,69.966,69.4278,69.8527,37420.0
2023-11-03 09:50:00,73.94,74.17,73.84,74.15,54413.0,69.8149,70.0321,69.7205,70.0132,54413.0
2023-11-03 10:00:00,74.22,74.44,73.63,73.67,44980.0,70.0793,70.287,69.5222,69.56,44980.0
2023-11-03 10:10:00,73.69,73.8,73.61,73.69,61238.0,69.5788,69.6827,69.5033,69.5788,61238.0
2023-11-03 10:20:00,73.64,73.66,73.29,73.33,41078.0,69.5316,69.5505,69.2012,69.2389,41078.0
2023-11-03 10:30:00,73.32,73.55,73.28,73.53,44517.0,69.2295,69.4467,69.1917,69.4278,44517.0
2023-11-03 10:40:00,73.52,73.55,73.29,73.32,40817.0,69.4183,69.4467,69.2012,69.2295,40817.0
2023-11-03 10:50:00,73.31,73.47,73.31,73.42,50657.0,69.22,69.3711,69.22,69.3239,50657.0
2023-11-03 11:00:00,73.43,73.43,73.17,73.26,27067.0,69.3333,69.3333,69.0879,69.1728,27067.0
2023-11-03 11:10:00,73.26,73.37,73.14,73.31,28696.0,69.1728,69.2767,69.0595,69.22,28696.0
2023-11-03 11:20:00,73.29,73.38,73.22,73.29,25077.0,69.2012,69.2861,69.1351,69.2012,25077.0
2023-11-03 11:30:00,73.29,73.41,73.23,73.31,17046.0,69.2012,69.3145,69.1445,69.22,17046.0
2023-11-03 11:40:00,73.3,73.32,73.21,73.22,46492.0,69.2106,69.2295,69.1256,69.1351,46492.0
2023-11-03 11:50:00,73.23,73.42,73.23,73.36,51419.0,69.1445,69.3239,69.1445,69.2673,51419.0
2023-11-03 12:00:00,73.39,73.43,73.32,73.33,43835.0,69.2956,69.3333,69.2295,69.2389,43835.0
2023-11-03 12:10:00,73.33,73.35,73.22,73.25,39375.0,69.2389,69.2578,69.1351,69.1634,39375.0
2023-11-03 12:20:00,73.25,73.27,73.2,73.24,15985.0,69.1634,69.1823,69.1162,69.1539,15985.0
2023-11-03 12:30:00,73.22,73.25,72.88,73.0,183343.0,69.1351,69.1634,68.814,68.9273,183343.0
2023-11-03 12:40:00,73.0,73.05,72.91,72.97,43623.0,68.9273,68.9745,68.8424,68.899,43623.0
2023-11-03 12:50:00,72.95,73.01,72.87,72.87,23902.0,68.8801,68.9368,68.8046,68.8046,23902.0
2023-11-03 13:00:00,72.87,72.89,72.74,72.79,48758.0,68.8046,68.8235,68.6818,68.7291,48758.0
2023-11-03 13:10:00,72.79,72.83,72.65,72.67,41175.0,68.7291,68.7668,68.5969,68.6157,41175.0
2023-11-03 13:20:00,72.7,73.0,72.68,72.85,49334.0,68.6441,68.9273,68.6252,68.7857,49334.0
2023-11-03 13:30:00,72.85,72.94,72.79,72.84,28210.0,68.7857,68.8707,68.7291,68.7763,28210.0
2023-11-03 13:40:00,72.86,72.87,72.81,72.84,57021.0,68.7951,68.8046,68.7479,68.7763,57021.0
2023-11-03 13:50:00,72.84,73.07,72.83,72.99,80966.0,68.7763,68.9934,68.7668,68.9179,80966.0
2023-11-03 14:00:00,73.0,73.02,72.92,72.99,38059.0,68.9273,68.9462,68.8518,68.9179,38059.0
2023-11-03 14:10:00,72.98,72.99,72.85,72.87,25966.0,68.9085,68.9179,68.7857,68.8046,25966.0
2023-11-03 14:20:00,72.87,72.92,72.83,72.9,22866.0,68.8046,68.8518,68.7668,68.8329,22866.0
2023-11-03 14:30:00,72.9,72.94,72.89,72.92,38651.0,68.8329,68.8707,68.8235,68.8518,38651.0
2023-11-03 14:40:00,72.92,72.99,72.85,72.98,32674.0,68.8518,68.9179,68.7857,68.9085,32674.0
2023-11-03 14:50:00,72.98,72.99,72.84,72.88,48181.0,68.9085,68.9179,68.7763,68.814,48181.0
2023-11-03 15:00:00,72.88,72.95,72.79,72.88,26900.0,68.814,68.8801,68.7291,68.814,26900.0
2023-11-03 15:10:00,72.88,72.88,72.73,72.74,31864.0,68.814,68.814,68.6724,68.6818,31864.0
2023-11-03 15:20:00,72.74,72.75,72.64,72.66,28253.0,68.6818,68.6913,68.5874,68.6063,28253.0
2023-11-03 15:30:00,72.65,72.65,72.48,72.52,99883.0,68.5969,68.5969,68.4363,68.4741,99883.0
2023-11-03 15:40:00,72.52,72.54,72.37,72.43,117743.0,68.4741,68.493,68.3325,68.3891,117743.0
2023-11-03 15:50:00,72.43,72.61,72.33,72.34,460278.0,68.3891,68.5591,68.2947,68.3042,460278.0
2023-11-06 09:30:00,72.5,72.72,71.86,72.14,35413.0,68.4552,68.663,67.8509,68.1153,35413.0
2023-11-06 09:40:00,72.11,72.26,72.07,72.16,24281.0,68.087,68.2286,68.0492,68.1342,24281.0
2023-11-06 09:50:00,72.19,72.26,71.95,71.95,41789.0,68.1625,68.2286,67.9359,67.9359,41789.0
2023-11-06 10:00:00,71.99,72.06,71.67,71.69,29403.0,67.9737,68.0398,67.6715,67.6904,29403.0
2023-11-06 10:10:00,71.65,71.73,71.49,71.72,99830.0,67.6527,67.7282,67.5016,67.7187,99830.0
2023-11-06 10:20:00,71.72,71.92,71.7,71.91,48871.0,67.7187,67.9076,67.6999,67.8981,48871.0
2023-11-06 10:30:00,71.93,72.01,71.92,71.95,22593.0,67.917,67.9926,67.9076,67.9359,22593.0
2023-11-06 10:40:00,71.94,71.98,71.81,71.84,29295.0,67.9265,67.9642,67.8037,67.8321,29295.0
2023-11-06 10:50:00,71.81,72.02,71.77,71.98,15369.0,67.8037,68.002,67.766,67.9642,15369.0
2023-11-06 11:00:00,72.0,72.03,71.9,71.9,37036.0,67.9831,68.0115,67.8887,67.8887,37036.0
2023-11-06 11:10:00,71.9,71.94,71.84,71.88,15368.0,67.8887,67.9265,67.8321,67.8698,15368.0
2023-11-06 11:20:00,71.88,72.01,71.82,71.88,15649.0,67.8698,67.9926,67.8132,67.8698,15649.0
2023-11-06 11:30:00,71.89,71.95,71.82,71.94,18512.0,67.8793,67.9359,67.8132,67.9265,18512.0
2023-11-06 11:40:00,71.94,72.01,71.92,71.93,20418.0,67.9265,67.9926,67.9076,67.917,20418.0
2023-11-06 11:50:00,71.94,71.97,71.92,71.96,9933.0,67.9265,67.9548,67.9076,67.9454,9933.0
2023-11-06 12:00:00,71.95,72.1,71.95,72.03,17884.0,67.9359,68.0775,67.9359,68.0115,17884.0
2023-11-06 12:10:00,72.04,72.06,71.97,72.03,10068.0,68.0209,68.0398,67.9548,68.0115,10068.0
2023-11-06 12:20:00,72.05,72.12,71.99,72.03,19396.0,68.0303,68.0964,67.9737,68.0115,19396.0
2023-11-06 12:30:00,72.02,72.04,71.9,71.98,19521.0,68.002,68.0209,67.8887,67.9642,19521.0
2023-11-06 12:40:00,71.98,72.01,71.87,71.91,15143.0,67.9642,67.9926,67.8604,67.8981,15143.0
2023-11-06 12:50:00,71.88,71.94,71.82,71.84,11903.0,67.8698,67.9265,67.8132,67.8321,11903.0
2023-11-06 13:00:00,71.85,71.85,71.65,71.74,18560.0,67.8415,67.8415,67.6527,67.7376,18560.0
2023-11-06 13:10:00,71.75,71.76,71.7,71.75,30880.0,67.7471,67.7565,67.6999,67.7471,30880.0
2023-11-06 13:20:00,71.74,71.85,71.68,71.8,35120.0,67.7376,67.8415,67.681,67.7943,35120.0
2023-11-06 13:30:00,71.79,71.79,71.66,71.69,14186.0,67.7848,67.7848,67.6621,67.6904,14186.0
2023-11-06 13:40:00,71.68,71.72,71.66,71.71,9536.0,67.681,67.7187,67.6621,67.7093,9536.0
2023-11-06 13:50:00,71.7,71.88,71.7,71.87,26495.0,67.6999,67.8698,67.6999,67.8604,26495.0
2023-11-06 14:00:00,71.9,71.99,71.9,71.95,10870.0,67.8887,67.9737,67.8887,67.9359,10870.0
2023-11-06 14:10:00,71.97,71.98,71.87,71.98,17065.0,67.9548,67.9642,67.8604,67.9642,17065.0
2023-11-06 14:20:00,71.97,72.13,71.93,72.13,15665.0,67.9548,68.1059,67.917,68.1059,15665.0
2023-11-06 14:30:00,72.12,72.19,72.1,72.14,18351.0,68.0964,68.1625,68.0775,68.1153,18351.0
2023-11-06 14:40:00,72.16,72.17,72.09,72.11,15462.0,68.1342,68.1436,68.0681,68.087,15462.0
2023-11-06 14:50:00,72.13,72.19,72.04,72.05,22466.0,68.1059,68.1625,68.0209,68.0303,22466.0
2023-11-06 15:00:00,72.04,72.15,72.01,72.14,17541.0,68.0209,68.1248,67.9926,68.1153,17541.0
2023-11-06 15:10:00,72.15,72.16,72.04,72.08,18056.0,68.1248,68.1342,68.0209,68.0587,18056.0
2023-11-06 15:20:00,72.08,72.13,71.99,72.07,20780.0,68.0587,68.1059,67.9737,68.0492,20780.0
2023-11-06 15:30:00,72.06,72.07,71.89,71.93,25786.0,68.0398,68.0492,67.8793,67.917,25786.0
2023-11-06 15:40:00,71.92,71.96,71.81,71.95,44876.0,67.9076,67.9454,67.8037,67.9359,44876.0
2023-11-06 15:50:00,71.95,71.96,71.7,71.88,200825.0,67.9359,67.9454,67.6999,67.8698,200825.0
2023-11-07 09:30:00,72.06,72.13,71.46,71.6,32169.0,68.0398,68.1059,67.4733,67.6054,32169.0
2023-11-07 09:40:00,71.57,71.68,71.47,71.59,29385.0,67.5771,67.681,67.4827,67.596,29385.0
2023-11-07 09:50:00,71.59,71.78,71.42,71.78,21841.0,67.596,67.7754,67.4355,67.7754,21841.0
2023-11-07 10:00:00,71.74,72.08,71.71,71.96,21187.0,67.7376,68.0587,67.7093,67.9454,21187.0
2023-11-07 10:10:00,71.98,71.98,71.63,71.81,20365.0,67.9642,67.9642,67.6338,67.8037,20365.0
2023-11-07 10:20:00,71.78,72.02,71.78,72.02,19971.0,67.7754,68.002,67.7754,68.002,19971.0
2023-11-07 10:30:00,72.02,72.05,71.93,72.01,10798.0,68.002,68.0303,67.917,67.9926,10798.0
2023-11-07 10:40:00,72.02,72.07,71.93,72.05,22579.0,68.002,68.0492,67.917,68.0303,22579.0
2023-11-07 10:50:00,72.04,72.12,72.0,72.07,25387.0,68.0209,68.0964,67.9831,68.0492,25387.0
2023-11-07 11:00:00,72.07,72.13,72.03,72.04,17658.0,68.0492,68.1059,68.0115,68.0209,17658.0
2023-11-07 11:10:00,72.05,72.06,71.81,71.88,7987.0,68.0303,68.0398,67.8037,67.8698,7987.0
2023-11-07 11:20:00,71.87,71.93,71.85,71.89,7690.0,67.8604,67.917,67.8415,67.8793,7690.0
2023-11-07 11:30:00,71.86,71.96,71.83,71.87,9902.0,67.8509,67.9454,67.8226,67.8604,9902.0
2023-11-07 11:40:00,71.9,71.96,71.84,71.84,8711.0,67.8887,67.9454,67.8321,67.8321,8711.0
2023-11-07 11:50:00,71.78,71.85,71.77,71.82,12136.0,67.7754,67.8415,67.766,67.8132,12136.0
2023-11-07 12:00:00,71.81,71.82,71.7,71.7,12069.0,67.8037,67.8132,67.6999,67.6999,12069.0
2023-11-07 12:10:00,71.67,71.7,71.61,71.64,9485.0,67.6715,67.6999,67.6149,67.6432,9485.0
2023-11-07 12:20:00,71.64,71.77,71.62,71.72,8725.0,67.6432,67.766,67.6243,67.7187,8725.0
2023-11-07 12:30:00,71.72,71.72,71.61,71.66,10173.0,67.7187,67.7187,67.6149,67.6621,10173.0
2023-11-07 12:40:00,71.64,71.8,71.63,71.77,11041.0,67.6432,67.7943,67.6338,67.766,11041.0
2023-11-07 12:50:00,71.79,71.79,71.7,71.75,6349.0,67.7848,67.7848,67.6999,67.7471,6349.0
2023-11-07 13:00:00,71.72,71.82,71.68,71.81,6261.0,67.7187,67.8132,67.681,67.8037,6261.0
2023-11-07 13:10:00,71.83,71.85,71.75,71.81,6748.0,67.8226,67.8415,67.7471,67.8037,6748.0
2023-11-07 13:20:00,71.8,71.8,71.67,71.69,6310.0,67.7943,67.7943,67.6715,67.6904,6310.0
2023-11-07 13:30:00,71.66,71.72,71.53,71.72,12146.0,67.6621,67.7187,67.5393,67.7187,12146.0
2023-11-07 13:40:00,71.71,71.76,71.65,71.68,6628.0,67.7093,67.7565,67.6527,67.681,6628.0
2023-11-07 13:50:00,71.67,71.7,71.58,71.6,10388.0,67.6715,67.6999,67.5866,67.6054,10388.0
2023-11-07 14:00:00,71.6,71.65,71.45,71.48,13768.0,67.6054,67.6527,67.4638,67.4921,13768.0
2023-11-07 14:10:00,71.49,71.52,71.45,71.5,13086.0,67.5016,67.5299,67.4638,67.511,13086.0
2023-11-07 14:20:00,71.51,71.53,71.39,71.41,14657.0,67.5205,67.5393,67.4072,67.426,14657.0
2023-11-07 14:30:00,71.42,71.46,71.33,71.34,8169.0,67.4355,67.4733,67.3505,67.3599,8169.0
2023-11-07 14:40:00,71.36,71.5,71.34,71.45,6053.0,67.3788,67.511,67.3599,67.4638,6053.0
2023-11-07 14:50:00,71.46,71.51,71.43,71.47,11502.0,67.4733,67.5205,67.4449,67.4827,11502.0
2023-11-07 15:00:00,71.47,71.55,71.43,71.44,9513.0,67.4827,67.5582,67.4449,67.4544,9513.0
2023-11-07 15:10:00,71.43,71.51,71.4,71.47,15540.0,67.4449,67.5205,67.4166,67.4827,15540.0
2023-11-07 15:20:00,71.46,71.52,71.45,71.46,12486.0,67.4733,67.5299,67.4638,67.4733,12486.0
2023-11-07 15:30:00,71.47,71.56,71.47,71.51,35248.0,67.4827,67.5677,67.4827,67.5205,35248.0
2023-11-07 15:40:00,71.53,71.55,71.42,71.46,29540.0,67.5393,67.5582,67.4355,67.4733,29540.0
2023-11-07 15:50:00,71.45,71.45,71.19,71.4,168863.0,67.4638,67.4638,67.2183,67.4166,168863.0
2023-11-08 09:30:00,70.0,70.18,69.76,69.86,1085674.0,66.0947,66.2647,65.8681,65.9625,1085674.0
2023-11-08 09:40:00,69.89,70.01,69.84,69.96,348701.0,65.9908,66.1041,65.9436,66.0569,348701.0
2023-11-08 09:50:00,69.96,70.05,69.91,69.94,232304.0,66.0569,66.1419,66.0097,66.0381,232304.0
2023-11-08 10:00:00,69.95,70.14,69.89,70.02,220248.0,66.0475,66.2269,65.9908,66.1136,220248.0
2023-11-08 10:10:00,70.03,70.09,69.94,69.96,223243.0,66.123,66.1797,66.0381,66.0569,223243.0
2023-11-08 10:20:00,69.95,70.25,69.95,70.21,221112.0,66.0475,66.3308,66.0475,66.293,221112.0
2023-11-08 10:30:00,70.21,70.45,70.12,70.41,208695.0,66.293,66.5196,66.208,66.4818,208695.0
2023-11-08 10:40:00,70.43,70.61,70.31,70.6,87936.0,66.5007,66.6707,66.3874,66.6612,87936.0
2023-11-08 10:50:00,70.59,70.62,70.37,70.45,57704.0,66.6518,66.6801,66.4441,66.5196,57704.0
2023-11-08 11:00:00,70.43,70.43,70.13,70.17,43727.0,66.5007,66.5007,66.2175,66.2552,43727.0
2023-11-08 11:10:00,70.18,70.21,70.14,70.17,32670.0,66.2647,66.293,66.2269,66.2552,32670.0
2023-11-08 11:20:00,70.16,70.18,70.07,70.14,28908.0,66.2458,66.2647,66.1608,66.2269,28908.0
2023-11-08 11:30:00,70.13,70.21,70.08,70.12,94980.0,66.2175,66.293,66.1702,66.208,94980.0
2023-11-08 11:40:00,70.13,70.2,70.1,70.12,39493.0,66.2175,66.2835,66.1891,66.208,39493.0
2023-11-08 11:50:00,70.11,70.17,70.07,70.09,53209.0,66.1986,66.2552,66.1608,66.1797,53209.0
2023-11-08 12:00:00,70.09,70.13,69.93,70.01,54206.0,66.1797,66.2175,66.0286,66.1041,54206.0
2023-11-08 12:10:00,70.01,70.19,70.01,70.18,37220.0,66.1041,66.2741,66.1041,66.2647,37220.0
2023-11-08 12:20:00,70.18,70.28,70.16,70.28,56699.0,66.2647,66.3591,66.2458,66.3591,56699.0
2023-11-08 12:30:00,70.28,70.39,70.27,70.36,63842.0,66.3591,66.4629,66.3496,66.4346,63842.0
2023-11-08 12:40:00,70.35,70.35,70.0,70.15,146801.0,66.4252,66.4252,66.0947,66.2363,146801.0
2023-11-08 12:50:00,70.13,70.13,70.05,70.09,36618.0,66.2175,66.2175,66.1419,66.1797,36618.0
2023-11-08 13:00:00,70.09,70.25,70.07,70.19,44603.0,66.1797,66.3308,66.1608,66.2741,44603.0
2023-11-08 13:10:00,70.19,70.21,69.95,70.0,37244.0,66.2741,66.293,66.0475,66.0947,37244.0
2023-11-08 13:20:00,69.99,70.05,69.97,69.98,37915.0,66.0853,66.1419,66.0664,66.0758,37915.0
2023-11-08 13:30:00,69.98,70.01,69.95,70.0,37859.0,66.0758,66.1041,66.0475,66.0947,37859.0
2023-11-08 13:40:00,69.99,70.04,69.95,69.98,27867.0,66.0853,66.1325,66.0475,66.0758,27867.0
2023-11-08 13:50:00,69.98,70.04,69.95,70.02,31046.0,66.0758,66.1325,66.0475,66.1136,31046.0
2023-11-08 14:00:00,70.03,70.17,70.02,70.12,40071.0,66.123,66.2552,66.1136,66.208,40071.0
2023-11-08 14:10:00,70.12,70.23,70.08,70.13,122721.0,66.208,66.3119,66.1702,66.2175,122721.0
2023-11-08 14:20:00,70.13,70.24,70.11,70.21,33481.0,66.2175,66.3213,66.1986,66.293,33481.0
2023-11-08 14:30:00,70.22,70.27,70.16,70.27,38022.0,66.3024,66.3496,66.2458,66.3496,38022.0
2023-11-08 14:40:00,70.27,70.28,70.22,70.24,28146.0,66.3496,66.3591,66.3024,66.3213,28146.0
2023-11-08 14:50:00,70.24,70.26,70.0,70.13,166987.0,66.3213,66.3402,66.0947,66.2175,166987.0
2023-11-08 15:00:00,70.12,70.25,70.1,70.22,62716.0,66.208,66.3308,66.1891,66.3024,62716.0
2023-11-08 15:10:00,70.23,70.34,70.18,70.29,56710.0,66.3119,66.4157,66.2647,66.3685,56710.0
2023-11-08 15:20:00,70.29,70.37,70.2,70.26,69968.0,66.3685,66.4441,66.2835,66.3402,69968.0
2023-11-08 15:30:00,70.25,70.37,70.21,70.28,87581.0,66.3308,66.4441,66.293,66.3591,87581.0
2023-11-08 15:40:00,70.28,70.43,70.27,70.34,213419.0,66.3591,66.5007,66.3496,66.4157,213419.0
2023-11-08 15:50:00,70.34,70.56,70.34,70.54,467744.0,66.4157,66.6235,66.4157,66.6046,467744.0
2023-11-09 09:30:00,70.74,70.93,70.55,70.62,87411.0,66.7934,66.9728,66.614,66.6801,87411.0
2023-11-09 09:40:00,70.6,70.64,70.16,70.29,96901.0,66.6612,66.699,66.2458,66.3685,96901.0
2023-11-09 09:50:00,70.31,70.41,70.19,70.2,84535.0,66.3874,66.4818,66.2741,66.2835,84535.0
2023-11-09 10:00:00,70.18,70.22,69.62,69.66,99622.0,66.2647,66.3024,65.7359,65.7737,99622.0
2023-11-09 10:10:00,69.66,69.89,69.59,69.62,72718.0,65.7737,65.9908,65.7076,65.7359,72718.0
2023-11-09 10:20:00,69.6,69.74,69.47,69.71,85215.0,65.717,65.8492,65.5943,65.8209,85215.0
2023-11-09 10:30:00,69.71,70.05,69.68,69.97,67707.0,65.8209,66.1419,65.7926,66.0664,67707.0
2023-11-09 10:40:00,70.01,70.3,69.96,70.18,37138.0,66.1041,66.378,66.0569,66.2647,37138.0
2023-11-09 10:50:00,70.18,70.31,70.1,70.25,35766.0,66.2647,66.3874,66.1891,66.3308,35766.0
2023-11-09 11:00:00,70.26,70.38,69.92,69.99,23021.0,66.3402,66.4535,66.0192,66.0853,23021.0
2023-11-09 11:10:00,69.98,70.16,69.94,70.13,21278.0,66.0758,66.2458,66.0381,66.2175,21278.0
2023-11-09 11:20:00,70.16,70.2,70.09,70.09,16427.0,66.2458,66.2835,66.1797,66.1797,16427.0
2023-11-09 11:30:00,70.08,70.12,69.89,69.95,20512.0,66.1702,66.208,65.9908,66.0475,20512.0
2023-11-09 11:40:00,69.98,70.21,69.97,70.18,17985.0,66.0758,66.293,66.0664,66.2647,17985.0
2023-11-09 11:50:00,70.19,70.2,70.12,70.18,31091.0,66.2741,66.2835,66.208,66.2647,31091.0
2023-11-09 12:00:00,70.19,70.37,70.19,70.28,74326.0,66.2741,66.4441,66.2741,66.3591,74326.0
2023-11-09 12:10:00,70.3,70.5,70.3,70.35,31048.0,66.378,66.5668,66.378,66.4252,31048.0
2023-11-09 12:20:00,70.36,70.49,70.32,70.4,24149.0,66.4346,66.5574,66.3969,66.4724,24149.0
2023-11-09 12:30:00,70.42,70.54,70.41,70.49,24516.0,66.4913,66.6046,66.4818,66.5574,24516.0
2023-11-09 12:40:00,70.5,70.54,70.35,70.39,37429.0,66.5668,66.6046,66.4252,66.4629,37429.0
2023-11-09 12:50:00,70.37,70.46,70.24,70.25,33356.0,66.4441,66.529,66.3213,66.3308,33356.0
2023-11-09 13:00:00,70.26,70.28,69.95,70.0,30961.0,66.3402,66.3591,66.0475,66.0947,30961.0
2023-11-09 13:10:00,70.01,70.07,69.88,69.89,21446.0,66.1041,66.1608,65.9814,65.9908,21446.0
2023-11-09 13:20:00,69.89,70.06,69.83,69.83,27452.0,65.9908,66.1514,65.9342,65.9342,27452.0
2023-11-09 13:30:00,69.84,69.94,69.79,69.85,18587.0,65.9436,66.0381,65.8964,65.9531,18587.0
2023-11-09 13:40:00,69.85,69.86,69.64,69.83,23487.0,65.9531,65.9625,65.7548,65.9342,23487.0
2023-11-09 13:50:00,69.81,69.89,69.78,69.85,27800.0,65.9153,65.9908,65.887,65.9531,27800.0
2023-11-09 14:00:00,69.83,69.83,69.62,69.69,83200.0,65.9342,65.9342,65.7359,65.802,83200.0
2023-11-09 14:10:00,69.69,69.69,69.47,69.51,37270.0,65.802,65.802,65.5943,65.632,37270.0
2023-11-09 14:20:00,69.5,69.75,69.5,69.67,22553.0,65.6226,65.8587,65.6226,65.7831,22553.0
2023-11-09 14:30:00,69.65,69.78,69.62,69.66,14527.0,65.7642,65.887,65.7359,65.7737,14527.0
2023-11-09 14:40:00,69.65,69.74,69.64,69.65,21717.0,65.7642,65.8492,65.7548,65.7642,21717.0
2023-11-09 14:50:00,69.65,69.65,69.51,69.59,37509.0,65.7642,65.7642,65.632,65.7076,37509.0
2023-11-09 15:00:00,69.59,69.69,69.56,69.64,32699.0,65.7076,65.802,65.6793,65.7548,32699.0
2023-11-09 15:10:00,69.64,69.72,69.63,69.67,27271.0,65.7548,65.8303,65.7453,65.7831,27271.0
2023-11-09 15:20:00,69.67,69.68,69.52,69.54,48575.0,65.7831,65.7926,65.6415,65.6604,48575.0
2023-11-09 15:30:00,69.55,69.7,69.53,69.66,48662.0,65.6698,65.8114,65.6509,65.7737,48662.0
2023-11-09 15:40:00,69.66,69.8,69.63,69.66,76481.0,65.7737,65.9059,65.7453,65.7737,76481.0
2023-11-09 15:50:00,69.67,69.73,69.54,69.56,301067.0,65.7831,65.8398,65.6604,65.6793,301067.0
2023-11-10 09:30:00,69.84,69.99,69.6,69.65,53805.0,65.9436,66.0853,65.717,65.7642,53805.0
2023-11-10 09:40:00,69.65,69.72,69.3,69.62,25960.0,65.7642,65.8303,65.4338,65.7359,25960.0
2023-11-10 09:50:00,69.58,69.62,69.37,69.47,25060.0,65.6981,65.7359,65.4999,65.5943,25060.0
2023-11-10 10:00:00,69.44,69.64,69.36,69.55,25565.0,65.5659,65.7548,65.4904,65.6698,25565.0
2023-11-10 10:10:00,69.53,69.54,69.4,69.54,52789.0,65.6509,65.6604,65.5282,65.6604,52789.0
2023-11-10 10:20:00,69.54,69.57,69.34,69.46,50208.0,65.6604,65.6887,65.4715,65.5848,50208.0
2023-11-10 10:30:00,69.46,69.52,69.35,69.35,101129.0,65.5848,65.6415,65.481,65.481,101129.0
2023-11-10 10:40:00,69.35,69.37,69.22,69.32,21497.0,65.481,65.4999,65.3582,65.4526,21497.0
2023-11-10 10:50:00,69.34,69.4,69.33,69.36,36390.0,65.4715,65.5282,65.4621,65.4904,36390.0
2023-11-10 11:00:00,69.36,69.5,69.3,69.43,31017.0,65.4904,65.6226,65.4338,65.5565,31017.0
2023-11-10 11:10:00,69.42,69.55,69.42,69.53,48059.0,65.5471,65.6698,65.5471,65.6509,48059.0
2023-11-10 11:20:00,69.52,69.56,69.46,69.53,41295.0,65.6415,65.6793,65.5848,65.6509,41295.0
2023-11-10 11:30:00,69.54,69.76,69.5,69.66,63530.0,65.6604,65.8681,65.6226,65.7737,63530.0
2023-11-10 11:40:00,69.68,69.71,69.45,69.48,17438.0,65.7926,65.8209,65.5754,65.6037,17438.0
2023-11-10 11:50:00,69.49,69.55,69.45,69.49,23371.0,65.6132,65.6698,65.5754,65.6132,23371.0
2023-11-10 12:00:00,69.49,69.63,69.49,69.58,16984.0,65.6132,65.7453,65.6132,65.6981,16984.0
2023-11-10 12:10:00,69.58,69.64,69.51,69.53,26209.0,65.6981,65.7548,65.632,65.6509,26209.0
2023-11-10 12:20:00,69.53,69.64,69.51,69.58,26440.0,65.6509,65.7548,65.632,65.6981,26440.0
2023-11-10 12:30:00,69.58,69.78,69.58,69.77,26666.0,65.6981,65.887,65.6981,65.8775,26666.0
2023-11-10 12:40:00,69.75,69.78,69.63,69.72,53134.0,65.8587,65.887,65.7453,65.8303,53134.0
2023-11-10 12:50:00,69.75,69.86,69.69,69.81,12382.0,65.8587,65.9625,65.802,65.9153,12382.0
2023-11-10 13:00:00,69.8,69.88,69.77,69.82,13371.0,65.9059,65.9814,65.8775,65.9247,13371.0
2023-11-10 13:10:00,69.81,69.88,69.79,69.8,24136.0,65.9153,65.9814,65.8964,65.9059,24136.0
2023-11-10 13:20:00,69.81,69.93,69.79,69.84,20791.0,65.9153,66.0286,65.8964,65.9436,20791.0
2023-11-10 13:30:00,69.83,69.93,69.83,69.93,19150.0,65.9342,66.0286,65.9342,66.0286,19150.0
2023-11-10 13:40:00,69.93,69.99,69.89,69.95,11481.0,66.0286,66.0853,65.9908,66.0475,11481.0
2023-11-10 13:50:00,69.95,69.97,69.79,69.88,35999.0,66.0475,66.0664,65.8964,65.9814,35999.0
2023-11-10 14:00:00,69.9,69.91,69.82,69.9,25309.0,66.0003,66.0097,65.9247,66.0003,25309.0
2023-11-10 14:10:00,69.9,70.05,69.89,70.01,24294.0,66.0003,66.1419,65.9908,66.1041,24294.0
2023-11-10 14:20:00,70.01,70.08,70.0,70.07,84614.0,66.1041,66.1702,66.0947,66.1608,84614.0
2023-11-10 14:30:00,70.07,70.16,70.06,70.08,59703.0,66.1608,66.2458,66.1514,66.1702,59703.0
2023-11-10 14:40:00,70.08,70.16,70.08,70.16,24165.0,66.1702,66.2458,66.1702,66.2458,24165.0
2023-11-10 14:50:00,70.15,70.2,70.1,70.17,59563.0,66.2363,66.2835,66.1891,66.2552,59563.0
2023-11-10 15:00:00,70.16,70.21,70.08,70.19,39658.0,66.2458,66.293,66.1702,66.2741,39658.0
2023-11-10 15:10:00,70.2,70.28,70.15,70.27,50457.0,66.2835,66.3591,66.2363,66.3496,50457.0
2023-11-10 15:20:00,70.27,70.35,70.2,70.3,54115.0,66.3496,66.4252,66.2835,66.378,54115.0
2023-11-10 15:30:00,70.3,70.45,70.25,70.27,138126.0,66.378,66.5196,66.3308,66.3496,138126.0
2023-11-10 15:40:00,70.26,70.33,70.18,70.25,74607.0,66.3402,66.4063,66.2647,66.3308,74607.0
2023-11-10 15:50:00,70.26,70.39,70.23,70.37,326446.0,66.3402,66.4629,66.3119,66.4441,326446.0
2023-11-13 09:30:00,70.13,70.25,69.41,69.56,54986.0,66.2175,66.3308,65.5376,65.6793,54986.0
2023-11-13 09:40:00,69.56,70.07,69.56,70.0,50045.0,65.6793,66.1608,65.6793,66.0947,50045.0
2023-11-13 09:50:00,69.98,70.06,69.85,69.95,51049.0,66.0758,66.1514,65.9531,66.0475,51049.0
2023-11-13 10:00:00,69.94,70.05,69.81,69.87,74784.0,66.0381,66.1419,65.9153,65.972,74784.0
2023-11-13 10:10:00,69.88,69.9,69.63,69.7,64351.0,65.9814,66.0003,65.7453,65.8114,64351.0
2023-11-13 10:20:00,69.72,69.84,69.69,69.83,41926.0,65.8303,65.9436,65.802,65.9342,41926.0
2023-11-13 10:30:00,69.83,70.09,69.71,69.99,33240.0,65.9342,66.1797,65.8209,66.0853,33240.0
2023-11-13 10:40:00,70.0,70.09,69.9,69.92,18915.0,66.0947,66.1797,66.0003,66.0192,18915.0
2023-11-13 10:50:00,69.94,70.09,69.94,70.0,31198.0,66.0381,66.1797,66.0381,66.0947,31198.0
2023-11-13 11:00:00,69.99,70.01,69.89,69.92,21499.0,66.0853,66.1041,65.9908,66.0192,21499.0
2023-11-13 11:10:00,69.92,69.95,69.61,69.65,32838.0,66.0192,66.0475,65.7265,65.7642,32838.0
2023-11-13 11:20:00,69.65,69.89,69.58,69.84,31807.0,65.7642,65.9908,65.6981,65.9436,31807.0
2023-11-13 11:30:00,69.84,70.01,69.84,69.97,29982.0,65.9436,66.1041,65.9436,66.0664,29982.0
2023-11-13 11:40:00,69.98,70.16,69.95,70.09,51592.0,66.0758,66.2458,66.0475,66.1797,51592.0
2023-11-13 11:50:00,70.09,70.11,70.01,70.09,30552.0,66.1797,66.1986,66.1041,66.1797,30552.0
2023-11-13 12:00:00,70.09,70.1,70.05,70.08,25945.0,66.1797,66.1891,66.1419,66.1702,25945.0
2023-11-13 12:10:00,70.09,70.15,70.0,70.09,39254.0,66.1797,66.2363,66.0947,66.1797,39254.0
2023-11-13 12:20:00,70.1,70.11,70.03,70.11,51462.0,66.1891,66.1986,66.123,66.1986,51462.0
2023-11-13 12:30:00,70.09,70.19,70.07,70.16,54372.0,66.1797,66.2741,66.1608,66.2458,54372.0
2023-11-13 12:40:00,70.16,70.17,70.0,70.03,62521.0,66.2458,66.2552,66.0947,66.123,62521.0
2023-11-13 12:50:00,70.02,70.05,69.95,70.03,44845.0,66.1136,66.1419,66.0475,66.123,44845.0
2023-11-13 13:00:00,70.03,70.07,69.78,69.8,52175.0,66.123,66.1608,65.887,65.9059,52175.0
2023-11-13 13:10:00,69.8,70.0,69.79,69.95,25881.0,65.9059,66.0947,65.8964,66.0475,25881.0
2023-11-13 13:20:00,69.94,70.01,69.9,69.95,74019.0,66.0381,66.1041,66.0003,66.0475,74019.0
2023-11-13 13:30:00,69.94,70.0,69.83,70.0,61456.0,66.0381,66.0947,65.9342,66.0947,61456.0
2023-11-13 13:40:00,69.97,70.12,69.96,70.1,21961.0,66.0664,66.208,66.0569,66.1891,21961.0
2023-11-13 13:50:00,70.1,70.14,70.01,70.02,16650.0,66.1891,66.2269,66.1041,66.1136,16650.0
2023-11-13 14:00:00,70.01,70.06,69.97,70.03,60527.0,66.1041,66.1514,66.0664,66.123,60527.0
2023-11-13 14:10:00,70.02,70.05,69.94,70.0,34889.0,66.1136,66.1419,66.0381,66.0947,34889.0
2023-11-13 14:20:00,70.01,70.03,69.9,69.96,30547.0,66.1041,66.123,66.0003,66.0569,30547.0
2023-11-13 14:30:00,69.97,70.02,69.95,69.99,31542.0,66.0664,66.1136,66.0475,66.0853,31542.0
2023-11-13 14:40:00,69.99,70.05,69.97,70.0,31593.0,66.0853,66.1419,66.0664,66.0947,31593.0
2023-11-13 14:50:00,70.0,70.01,69.95,69.97,35981.0,66.0947,66.1041,66.0475,66.0664,35981.0
2023-11-13 15:00:00,69.96,69.96,69.81,69.91,40648.0,66.0569,66.0569,65.9153,66.0097,40648.0
2023-11-13 15:10:00,69.91,69.93,69.72,69.72,30342.0,66.0097,66.0286,65.8303,65.8303,30342.0
2023-11-13 15:20:00,69.72,69.83,69.7,69.75,42327.0,65.8303,65.9342,65.8114,65.8587,42327.0
2023-11-13 15:30:00,69.74,69.89,69.73,69.78,77947.0,65.8492,65.9908,65.8398,65.887,77947.0
2023-11-13 15:40:00,69.79,69.89,69.74,69.81,93585.0,65.8964,65.9908,65.8492,65.9153,93585.0
2023-11-13 15:50:00,69.82,70.04,69.8,70.02,439267.0,65.9247,66.1325,65.9059,66.1136,439267.0
2023-11-14 09:30:00,71.48,71.94,71.11,71.73,89939.0,67.4921,67.9265,67.1428,67.7282,89939.0
2023-11-14 09:40:00,71.72,72.19,71.69,72.17,98713.0,67.7187,68.1625,67.6904,68.1436,98713.0
2023-11-14 09:50:00,72.16,72.18,71.8,72.01,29838.0,68.1342,68.1531,67.7943,67.9926,29838.0
2023-11-14 10:00:00,72.02,72.09,71.71,71.88,58821.0,68.002,68.0681,67.7093,67.8698,58821.0
2023-11-14 10:10:00,71.89,72.23,71.86,72.17,89951.0,67.8793,68.2003,67.8509,68.1436,89951.0
2023-11-14 10:20:00,72.16,72.18,71.97,72.06,36678.0,68.1342,68.1531,67.9548,68.0398,36678.0
2023-11-14 10:30:00,72.09,72.13,72.0,72.04,42410.0,68.0681,68.1059,67.9831,68.0209,42410.0
2023-11-14 10:40:00,72.05,72.33,72.02,72.22,87933.0,68.0303,68.2947,68.002,68.1909,87933.0
2023-11-14 10:50:00,72.22,72.32,72.1,72.23,45382.0,68.1909,68.2853,68.0775,68.2003,45382.0
2023-11-14 11:00:00,72.26,72.41,72.25,72.32,34761.0,68.2286,68.3703,68.2192,68.2853,34761.0
2023-11-14 11:10:00,72.34,72.55,72.34,72.46,52162.0,68.3042,68.5024,68.3042,68.4175,52162.0
2023-11-14 11:20:00,72.48,72.54,72.36,72.44,23115.0,68.4363,68.493,68.323,68.3986,23115.0
2023-11-14 11:30:00,72.44,72.45,72.35,72.42,31484.0,68.3986,68.408,68.3136,68.3797,31484.0
2023-11-14 11:40:00,72.43,72.48,72.3,72.34,22632.0,68.3891,68.4363,68.2664,68.3042,22632.0
2023-11-14 11:50:00,72.34,72.37,72.16,72.22,26986.0,68.3042,68.3325,68.1342,68.1909,26986.0
2023-11-14 12:00:00,72.22,72.25,72.06,72.07,53681.0,68.1909,68.2192,68.0398,68.0492,53681.0
2023-11-14 12:10:00,72.08,72.11,72.01,72.05,25840.0,68.0587,68.087,67.9926,68.0303,25840.0
2023-11-14 12:20:00,72.03,72.19,71.99,72.13,30654.0,68.0115,68.1625,67.9737,68.1059,30654.0
2023-11-14 12:30:00,72.14,72.16,72.02,72.07,17775.0,68.1153,68.1342,68.002,68.0492,17775.0
2023-11-14 12:40:00,72.06,72.06,71.81,71.9,70698.0,68.0398,68.0398,67.8037,67.8887,70698.0
2023-11-14 12:50:00,71.9,71.92,71.83,71.85,10869.0,67.8887,67.9076,67.8226,67.8415,10869.0
2023-11-14 13:00:00,71.86,71.98,71.79,71.94,58046.0,67.8509,67.9642,67.7848,67.9265,58046.0
2023-11-14 13:10:00,71.93,71.98,71.83,71.87,17726.0,67.917,67.9642,67.8226,67.8604,17726.0
2023-11-14 13:20:00,71.86,71.93,71.8,71.91,16068.0,67.8509,67.917,67.7943,67.8981,16068.0
2023-11-14 13:30:00,71.93,72.03,71.83,71.9,27784.0,67.917,68.0115,67.8226,67.8887,27784.0
2023-11-14 13:40:00,71.9,71.94,71.8,71.81,14443.0,67.8887,67.9265,67.7943,67.8037,14443.0
2023-11-14 13:50:00,71.79,71.82,71.7,71.78,71187.0,67.7848,67.8132,67.6999,67.7754,71187.0
2023-11-14 14:00:00,71.78,71.98,71.78,71.87,28180.0,67.7754,67.9642,67.7754,67.8604,28180.0
2023-11-14 14:10:00,71.87,71.92,71.77,71.92,13976.0,67.8604,67.9076,67.766,67.9076,13976.0
2023-11-14 14:20:00,71.9,71.91,71.83,71.91,14087.0,67.8887,67.8981,67.8226,67.8981,14087.0
2023-11-14 14:30:00,71.94,72.02,71.92,72.0,17527.0,67.9265,68.002,67.9076,67.9831,17527.0
2023-11-14 14:40:00,72.0,72.05,71.92,71.96,22357.0,67.9831,68.0303,67.9076,67.9454,22357.0
2023-11-14 14:50:00,71.97,72.18,71.97,72.14,22419.0,67.9548,68.1531,67.9548,68.1153,22419.0
2023-11-14 15:00:00,72.15,72.42,72.07,72.42,41635.0,68.1248,68.3797,68.0492,68.3797,41635.0
2023-11-14 15:10:00,72.4,72.47,72.26,72.38,22491.0,68.3608,68.4269,68.2286,68.3419,22491.0
2023-11-14 15:20:00,72.39,72.44,72.29,72.38,46092.0,68.3514,68.3986,68.2569,68.3419,46092.0
2023-11-14 15:30:00,72.39,72.5,72.39,72.5,68380.0,68.3514,68.4552,68.3514,68.4552,68380.0
2023-11-14 15:40:00,72.5,72.58,72.46,72.48,60617.0,68.4552,68.5308,68.4175,68.4363,60617.0
2023-11-14 15:50:00,72.47,72.67,72.38,72.6,317402.0,68.4269,68.6157,68.3419,68.5497,317402.0
2023-11-15 09:30:00,72.57,72.85,72.06,72.45,78957.0,68.5213,68.7857,68.0398,68.408,78957.0
2023-11-15 09:40:00,72.45,72.61,72.31,72.51,131286.0,68.408,68.5591,68.2758,68.4647,131286.0
2023-11-15 09:50:00,72.51,73.08,72.51,73.05,101041.0,68.4647,69.0029,68.4647,68.9745,101041.0
2023-11-15 10:00:00,73.08,73.22,73.05,73.2,36853.0,69.0029,69.1351,68.9745,69.1162,36853.0
2023-11-15 10:10:00,73.22,73.35,73.09,73.25,32126.0,69.1351,69.2578,69.0123,69.1634,32126.0
2023-11-15 10:20:00,73.25,73.31,73.1,73.13,21086.0,69.1634,69.22,69.0218,69.0501,21086.0
2023-11-15 10:30:00,73.12,73.12,72.85,72.91,32700.0,69.0406,69.0406,68.7857,68.8424,32700.0
2023-11-15 10:40:00,72.89,72.98,72.82,72.83,20556.0,68.8235,68.9085,68.7574,68.7668,20556.0
2023-11-15 10:50:00,72.81,72.81,72.54,72.58,25369.0,68.7479,68.7479,68.493,68.5308,25369.0
2023-11-15 11:00:00,72.53,72.56,72.32,72.42,27283.0,68.4836,68.5119,68.2853,68.3797,27283.0
2023-11-15 11:10:00,72.45,72.45,72.3,72.35,9701.0,68.408,68.408,68.2664,68.3136,9701.0
2023-11-15 11:20:00,72.36,72.41,72.27,72.33,13362.0,68.323,68.3703,68.2381,68.2947,13362.0
2023-11-15 11:30:00,72.34,72.34,72.16,72.24,19797.0,68.3042,68.3042,68.1342,68.2097,19797.0
2023-11-15 11:40:00,72.19,72.28,72.09,72.27,14941.0,68.1625,68.2475,68.0681,68.2381,14941.0
2023-11-15 11:50:00,72.28,72.34,72.27,72.3,15692.0,68.2475,68.3042,68.2381,68.2664,15692.0
2023-11-15 12:00:00,72.32,72.39,72.18,72.2,13032.0,68.2853,68.3514,68.1531,68.172,13032.0
2023-11-15 12:10:00,72.21,72.28,72.14,72.18,20920.0,68.1814,68.2475,68.1153,68.1531,20920.0
2023-11-15 12:20:00,72.16,72.24,72.1,72.21,10487.0,68.1342,68.2097,68.0775,68.1814,10487.0
2023-11-15 12:30:00,72.21,72.33,72.2,72.28,13575.0,68.1814,68.2947,68.172,68.2475,13575.0
2023-11-15 12:40:00,72.28,72.32,72.11,72.14,16137.0,68.2475,68.2853,68.087,68.1153,16137.0
2023-11-15 12:50:00,72.14,72.16,72.0,72.06,19340.0,68.1153,68.1342,67.9831,68.0398,19340.0
2023-11-15 13:00:00,72.06,72.13,71.99,72.04,33215.0,68.0398,68.1059,67.9737,68.0209,33215.0
2023-11-15 13:10:00,72.04,72.15,72.0,72.0,30791.0,68.0209,68.1248,67.9831,67.9831,30791.0
2023-11-15 13:20:00,72.01,72.13,71.95,72.0,20516.0,67.9926,68.1059,67.9359,67.9831,20516.0
2023-11-15 13:30:00,72.01,72.01,71.89,71.94,20599.0,67.9926,67.9926,67.8793,67.9265,20599.0
2023-11-15 13:40:00,71.95,72.06,71.94,71.98,18853.0,67.9359,68.0398,67.9265,67.9642,18853.0
2023-11-15 13:50:00,71.99,72.06,71.97,72.01,34381.0,67.9737,68.0398,67.9548,67.9926,34381.0
2023-11-15 14:00:00,72.0,72.06,71.92,71.93,26994.0,67.9831,68.0398,67.9076,67.917,26994.0
2023-11-15 14:10:00,71.91,71.95,71.83,71.94,40783.0,67.8981,67.9359,67.8226,67.9265,40783.0
2023-11-15 14:20:00,71.93,71.99,71.91,71.95,19023.0,67.917,67.9737,67.8981,67.9359,19023.0
2023-11-15 14:30:00,71.94,72.01,71.92,71.98,38263.0,67.9265,67.9926,67.9076,67.9642,38263.0
2023-11-15 14:40:00,71.97,71.99,71.93,71.94,27343.0,67.9548,67.9737,67.917,67.9265,27343.0
2023-11-15 14:50:00,71.94,72.11,71.92,72.1,27239.0,67.9265,68.087,67.9076,68.0775,27239.0
2023-11-15 15:00:00,72.1,72.16,72.04,72.09,36047.0,68.0775,68.1342,68.0209,68.0681,36047.0
2023-11-15 15:10:00,72.09,72.13,72.06,72.1,29529.0,68.0681,68.1059,68.0398,68.0775,29529.0
2023-11-15 15:20:00,72.09,72.19,72.05,72.18,37942.0,68.0681,68.1625,68.0303,68.1531,37942.0
2023-11-15 15:30:00,72.19,72.22,72.12,72.15,50823.0,68.1625,68.1909,68.0964,68.1248,50823.0
2023-11-15 15:40:00,72.15,72.15,71.88,71.88,86436.0,68.1248,68.1248,67.8698,67.8698,86436.0
2023-11-15 15:50:00,71.87,71.99,71.86,71.99,286492.0,67.8604,67.9737,67.8509,67.9737,286492.0
2023-11-16 09:30:00,72.56,72.85,72.56,72.72,33721.0,68.5119,68.7857,68.5119,68.663,33721.0
2023-11-16 09:40:00,72.75,72.86,72.64,72.69,12674.0,68.6913,68.7951,68.5874,68.6346,12674.0
2023-11-16 09:50:00,72.68,72.77,72.48,72.77,10258.0,68.6252,68.7102,68.4363,68.7102,10258.0
2023-11-16 10:00:00,72.85,72.86,72.62,72.63,22048.0,68.7857,68.7951,68.5685,68.578,22048.0
2023-11-16 10:10:00,72.61,72.72,72.5,72.67,31486.0,68.5591,68.663,68.4552,68.6157,31486.0
2023-11-16 10:20:00,72.68,72.91,72.63,72.81,27567.0,68.6252,68.8424,68.578,68.7479,27567.0
2023-11-16 10:30:00,72.81,72.84,72.68,72.77,39887.0,68.7479,68.7763,68.6252,68.7102,39887.0
2023-11-16 10:40:00,72.73,72.73,72.5,72.61,14757.0,68.6724,68.6724,68.4552,68.5591,14757.0
2023-11-16 10:50:00,72.63,72.68,72.54,72.65,24480.0,68.578,68.6252,68.493,68.5969,24480.0
2023-11-16 11:00:00,72.63,72.74,72.58,72.61,22928.0,68.578,68.6818,68.5308,68.5591,22928.0
2023-11-16 11:10:00,72.6,72.61,72.4,72.44,33763.0,68.5497,68.5591,68.3608,68.3986,33763.0
2023-11-16 11:20:00,72.44,72.55,72.42,72.51,15381.0,68.3986,68.5024,68.3797,68.4647,15381.0
2023-11-16 11:30:00,72.53,72.56,72.46,72.53,15069.0,68.4836,68.5119,68.4175,68.4836,15069.0
2023-11-16 11:40:00,72.53,72.6,72.49,72.6,43070.0,68.4836,68.5497,68.4458,68.5497,43070.0
2023-11-16 11:50:00,72.6,72.62,72.47,72.58,38778.0,68.5497,68.5685,68.4269,68.5308,38778.0
2023-11-16 12:00:00,72.59,72.61,72.32,72.33,19757.0,68.5402,68.5591,68.2853,68.2947,19757.0
2023-11-16 12:10:00,72.32,72.41,72.19,72.4,31781.0,68.2853,68.3703,68.1625,68.3608,31781.0
2023-11-16 12:20:00,72.42,72.49,72.41,72.47,16879.0,68.3797,68.4458,68.3703,68.4269,16879.0
2023-11-16 12:30:00,72.45,72.48,72.33,72.38,28513.0,68.408,68.4363,68.2947,68.3419,28513.0
2023-11-16 12:40:00,72.38,72.47,72.38,72.44,17087.0,68.3419,68.4269,68.3419,68.3986,17087.0
2023-11-16 12:50:00,72.44,72.54,72.42,72.53,13317.0,68.3986,68.493,68.3797,68.4836,13317.0
2023-11-16 13:00:00,72.52,72.53,72.44,72.47,15745.0,68.4741,68.4836,68.3986,68.4269,15745.0
2023-11-16 13:10:00,72.48,72.58,72.45,72.54,25481.0,68.4363,68.5308,68.408,68.493,25481.0
2023-11-16 13:20:00,72.58,72.72,72.57,72.71,19912.0,68.5308,68.663,68.5213,68.6535,19912.0
2023-11-16 13:30:00,72.7,72.73,72.49,72.56,20302.0,68.6441,68.6724,68.4458,68.5119,20302.0
2023-11-16 13:40:00,72.55,72.59,72.43,72.47,21765.0,68.5024,68.5402,68.3891,68.4269,21765.0
2023-11-16 13:50:00,72.47,72.48,72.39,72.45,24811.0,68.4269,68.4363,68.3514,68.408,24811.0
2023-11-16 14:00:00,72.46,72.58,72.46,72.54,18387.0,68.4175,68.5308,68.4175,68.493,18387.0
2023-11-16 14:10:00,72.52,72.52,72.37,72.37,17641.0,68.4741,68.4741,68.3325,68.3325,17641.0
2023-11-16 14:20:00,72.37,72.45,72.35,72.41,22332.0,68.3325,68.408,68.3136,68.3703,22332.0
2023-11-16 14:30:00,72.45,72.51,72.43,72.45,19843.0,68.408,68.4647,68.3891,68.408,19843.0
2023-11-16 14:40:00,72.47,72.55,72.44,72.53,12111.0,68.4269,68.5024,68.3986,68.4836,12111.0
2023-11-16 14:50:00,72.54,72.62,72.54,72.61,13660.0,68.493,68.5685,68.493,68.5591,13660.0
2023-11-16 15:00:00,72.6,72.62,72.49,72.54,20198.0,68.5497,68.5685,68.4458,68.493,20198.0
2023-11-16 15:10:00,72.54,72.54,72.34,72.34,20755.0,68.493,68.493,68.3042,68.3042,20755.0
2023-11-16 15:20:00,72.35,72.5,72.32,72.44,75893.0,68.3136,68.4552,68.2853,68.3986,75893.0
2023-11-16 15:30:00,72.44,72.49,72.36,72.36,66147.0,68.3986,68.4458,68.323,68.323,66147.0
2023-11-16 15:40:00,72.35,72.36,72.18,72.31,104983.0,68.3136,68.323,68.1531,68.2758,104983.0
2023-11-16 15:50:00,72.31,72.31,72.07,72.2,452176.0,68.2758,68.2758,68.0492,68.172,452176.0
2023-11-17 09:30:00,72.58,72.62,72.15,72.33,118455.0,68.5308,68.5685,68.1248,68.2947,118455.0
2023-11-17 09:40:00,72.3,72.37,72.2,72.29,5824.0,68.2664,68.3325,68.172,68.2569,5824.0
2023-11-17 09:50:00,72.28,72.3,72.02,72.26,13269.0,68.2475,68.2664,68.002,68.2286,13269.0
2023-11-17 10:00:00,72.31,72.41,72.29,72.35,9630.0,68.2758,68.3703,68.2569,68.3136,9630.0
2023-11-17 10:10:00,72.35,72.42,72.24,72.39,15671.0,68.3136,68.3797,68.2097,68.3514,15671.0
2023-11-17 10:20:00,72.39,72.49,72.35,72.4,21203.0,68.3514,68.4458,68.3136,68.3608,21203.0
2023-11-17 10:30:00,72.37,72.38,72.17,72.23,16936.0,68.3325,68.3419,68.1436,68.2003,16936.0
2023-11-17 10:40:00,72.23,72.35,72.18,72.29,12114.0,68.2003,68.3136,68.1531,68.2569,12114.0
2023-11-17 10:50:00,72.28,72.39,72.19,72.38,7199.0,68.2475,68.3514,68.1625,68.3419,7199.0
2023-11-17 11:00:00,72.39,72.5,72.34,72.48,9946.0,68.3514,68.4552,68.3042,68.4363,9946.0
2023-11-17 11:10:00,72.47,72.47,72.17,72.25,8762.0,68.4269,68.4269,68.1436,68.2192,8762.0
2023-11-17 11:20:00,72.25,72.32,72.06,72.06,7866.0,68.2192,68.2853,68.0398,68.0398,7866.0
2023-11-17 11:30:00,72.07,72.09,71.91,72.09,11007.0,68.0492,68.0681,67.8981,68.0681,11007.0
2023-11-17 11:40:00,72.09,72.14,72.04,72.1,11000.0,68.0681,68.1153,68.0209,68.0775,11000.0
2023-11-17 11:50:00,72.14,72.19,72.08,72.09,18282.0,68.1153,68.1625,68.0587,68.0681,18282.0
2023-11-17 12:00:00,72.08,72.21,72.06,72.2,15095.0,68.0587,68.1814,68.0398,68.172,15095.0
2023-11-17 12:10:00,72.2,72.27,72.17,72.2,12692.0,68.172,68.2381,68.1436,68.172,12692.0
2023-11-17 12:20:00,72.17,72.18,72.05,72.09,18481.0,68.1436,68.1531,68.0303,68.0681,18481.0
2023-11-17 12:30:00,72.09,72.29,72.09,72.29,12945.0,68.0681,68.2569,68.0681,68.2569,12945.0
2023-11-17 12:40:00,72.29,72.38,72.28,72.37,13773.0,68.2569,68.3419,68.2475,68.3325,13773.0
2023-11-17 12:50:00,72.37,72.4,72.25,72.29,9843.0,68.3325,68.3608,68.2192,68.2569,9843.0
2023-11-17 13:00:00,72.28,72.32,72.2,72.29,14404.0,68.2475,68.2853,68.172,68.2569,14404.0
2023-11-17 13:10:00,72.34,72.38,72.28,72.3,9258.0,68.3042,68.3419,68.2475,68.2664,9258.0
2023-11-17 13:20:00,72.31,72.33,72.27,72.3,7401.0,68.2758,68.2947,68.2381,68.2664,7401.0
2023-11-17 13:30:00,72.31,72.35,72.28,72.31,12138.0,68.2758,68.3136,68.2475,68.2758,12138.0
2023-11-17 13:40:00,72.3,72.37,72.3,72.34,7965.0,68.2664,68.3325,68.2664,68.3042,7965.0
2023-11-17 13:50:00,72.34,72.35,72.27,72.3,14017.0,68.3042,68.3136,68.2381,68.2664,14017.0
2023-11-17 14:00:00,72.3,72.34,72.24,72.33,17230.0,68.2664,68.3042,68.2097,68.2947,17230.0
2023-11-17 14:10:00,72.33,72.42,72.33,72.34,11429.0,68.2947,68.3797,68.2947,68.3042,11429.0
2023-11-17 14:20:00,72.32,72.41,72.32,72.35,18398.0,68.2853,68.3703,68.2853,68.3136,18398.0
2023-11-17 14:30:00,72.34,72.4,72.32,72.38,15243.0,68.3042,68.3608,68.2853,68.3419,15243.0
2023-11-17 14:40:00,72.39,72.4,72.33,72.36,18990.0,68.3514,68.3608,68.2947,68.323,18990.0
2023-11-17 14:50:00,72.35,72.37,72.3,72.36,16491.0,68.3136,68.3325,68.2664,68.323,16491.0
2023-11-17 15:00:00,72.37,72.42,72.32,72.34,19751.0,68.3325,68.3797,68.2853,68.3042,19751.0
2023-11-17 15:10:00,72.34,72.34,72.24,72.33,16876.0,68.3042,68.3042,68.2097,68.2947,16876.0
2023-11-17 15:20:00,72.33,72.52,72.32,72.52,28224.0,68.2947,68.4741,68.2853,68.4741,28224.0
2023-11-17 15:30:00,72.53,72.57,72.23,72.23,45584.0,68.4836,68.5213,68.2003,68.2003,45584.0
2023-11-17 15:40:00,72.21,72.27,72.17,72.22,39328.0,68.1814,68.2381,68.1436,68.1909,39328.0
2023-11-17 15:50:00,72.22,72.31,72.14,72.26,180201.0,68.1909,68.2758,68.1153,68.2286,180201.0
2023-11-20 09:30:00,71.99,71.99,71.13,71.35,92219.0,67.9737,67.9737,67.1617,67.3694,92219.0
2023-11-20 09:40:00,71.34,71.68,71.33,71.64,25681.0,67.3599,67.681,67.3505,67.6432,25681.0
2023-11-20 09:50:00,71.63,71.76,71.55,71.76,16033.0,67.6338,67.7565,67.5582,67.7565,16033.0
2023-11-20 10:00:00,71.74,71.94,71.62,71.93,18692.0,67.7376,67.9265,67.6243,67.917,18692.0
2023-11-20 10:10:00,71.91,72.07,71.87,71.89,16916.0,67.8981,68.0492,67.8604,67.8793,16916.0
2023-11-20 10:20:00,71.91,71.92,71.78,71.9,12371.0,67.8981,67.9076,67.7754,67.8887,12371.0
2023-11-20 10:30:00,71.88,72.17,71.83,72.16,8352.0,67.8698,68.1436,67.8226,68.1342,8352.0
2023-11-20 10:40:00,72.15,72.28,72.04,72.24,20755.0,68.1248,68.2475,68.0209,68.2097,20755.0
2023-11-20 10:50:00,72.27,72.32,72.09,72.14,33631.0,68.2381,68.2853,68.0681,68.1153,33631.0
2023-11-20 11:00:00,72.15,72.22,72.04,72.04,19821.0,68.1248,68.1909,68.0209,68.0209,19821.0
2023-11-20 11:10:00,72.03,72.32,71.99,72.32,14411.0,68.0115,68.2853,67.9737,68.2853,14411.0
2023-11-20 11:20:00,72.3,72.43,72.25,72.4,19144.0,68.2664,68.3891,68.2192,68.3608,19144.0
2023-11-20 11:30:00,72.42,72.45,72.29,72.38,15201.0,68.3797,68.408,68.2569,68.3419,15201.0
2023-11-20 11:40:00,72.42,72.43,72.3,72.37,10415.0,68.3797,68.3891,68.2664,68.3325,10415.0
2023-11-20 11:50:00,72.38,72.38,72.22,72.27,17551.0,68.3419,68.3419,68.1909,68.2381,17551.0
2023-11-20 12:00:00,72.26,72.36,72.21,72.29,8266.0,68.2286,68.323,68.1814,68.2569,8266.0
2023-11-20 12:10:00,72.27,72.34,72.2,72.33,16636.0,68.2381,68.3042,68.172,68.2947,16636.0
2023-11-20 12:20:00,72.32,72.37,72.25,72.25,12021.0,68.2853,68.3325,68.2192,68.2192,12021.0
2023-11-20 12:30:00,72.22,72.23,72.05,72.08,9816.0,68.1909,68.2003,68.0303,68.0587,9816.0
2023-11-20 12:40:00,72.07,72.08,71.96,71.99,12962.0,68.0492,68.0587,67.9454,67.9737,12962.0
2023-11-20 12:50:00,71.98,72.04,71.96,72.01,15432.0,67.9642,68.0209,67.9454,67.9926,15432.0
2023-11-20 13:00:00,72.04,72.16,71.97,71.97,22184.0,68.0209,68.1342,67.9548,67.9548,22184.0
2023-11-20 13:10:00,71.97,72.07,71.94,72.02,14040.0,67.9548,68.0492,67.9265,68.002,14040.0
2023-11-20 13:20:00,72.02,72.05,71.91,71.91,11976.0,68.002,68.0303,67.8981,67.8981,11976.0
2023-11-20 13:30:00,71.9,72.05,71.89,72.05,16747.0,67.8887,68.0303,67.8793,68.0303,16747.0
2023-11-20 13:40:00,72.05,72.1,71.99,72.05,131287.0,68.0303,68.0775,67.9737,68.0303,131287.0
2023-11-20 13:50:00,72.06,72.13,72.04,72.05,15098.0,68.0398,68.1059,68.0209,68.0303,15098.0
2023-11-20 14:00:00,72.04,72.19,72.01,72.14,15446.0,68.0209,68.1625,67.9926,68.1153,15446.0
2023-11-20 14:10:00,72.15,72.18,72.06,72.1,15826.0,68.1248,68.1531,68.0398,68.0775,15826.0
2023-11-20 14:20:00,72.12,72.15,72.05,72.11,16907.0,68.0964,68.1248,68.0303,68.087,16907.0
2023-11-20 14:30:00,72.12,72.28,72.11,72.28,27574.0,68.0964,68.2475,68.087,68.2475,27574.0
2023-11-20 14:40:00,72.28,72.32,72.24,72.28,10348.0,68.2475,68.2853,68.2097,68.2475,10348.0
2023-11-20 14:50:00,72.27,72.34,72.25,72.3,22323.0,68.2381,68.3042,68.2192,68.2664,22323.0
2023-11-20 15:00:00,72.29,72.48,72.29,72.46,53432.0,68.2569,68.4363,68.2569,68.4175,53432.0
2023-11-20 15:10:00,72.45,72.58,72.4,72.54,44570.0,68.408,68.5308,68.3608,68.493,44570.0
2023-11-20 15:20:00,72.53,72.53,72.41,72.49,23693.0,68.4836,68.4836,68.3703,68.4458,23693.0
2023-11-20 15:30:00,72.48,72.5,72.34,72.39,27351.0,68.4363,68.4552,68.3042,68.3514,27351.0
2023-11-20 15:40:00,72.4,72.47,72.38,72.42,33837.0,68.3608,68.4269,68.3419,68.3797,33837.0
2023-11-20 15:50:00,72.41,72.46,72.22,72.43,237428.0,68.3703,68.4175,68.1909,68.3891,237428.0
2023-11-21 09:30:00,72.58,72.8,72.33,72.37,60300.0,68.5308,68.7385,68.2947,68.3325,60300.0
2023-11-21 09:40:00,72.37,72.5,72.3,72.44,43843.0,68.3325,68.4552,68.2664,68.3986,43843.0
2023-11-21 09:50:00,72.44,72.62,72.36,72.41,46418.0,68.3986,68.5685,68.323,68.3703,46418.0
2023-11-21 10:00:00,72.41,72.7,72.27,72.68,30713.0,68.3703,68.6441,68.2381,68.6252,30713.0
2023-11-21 10:10:00,72.68,72.76,72.6,72.75,32440.0,68.6252,68.7007,68.5497,68.6913,32440.0
2023-11-21 10:20:00,72.74,72.85,72.67,72.82,34853.0,68.6818,68.7857,68.6157,68.7574,34853.0
2023-11-21 10:30:00,72.83,72.83,72.61,72.66,41212.0,68.7668,68.7668,68.5591,68.6063,41212.0
2023-11-21 10:40:00,72.66,72.67,72.52,72.53,51844.0,68.6063,68.6157,68.4741,68.4836,51844.0
2023-11-21 10:50:00,72.52,72.65,72.46,72.61,90118.0,68.4741,68.5969,68.4175,68.5591,90118.0
2023-11-21 11:00:00,72.63,72.67,72.54,72.61,23793.0,68.578,68.6157,68.493,68.5591,23793.0
2023-11-21 11:10:00,72.61,72.62,72.46,72.48,36881.0,68.5591,68.5685,68.4175,68.4363,36881.0
2023-11-21 11:20:00,72.48,72.6,72.46,72.57,32004.0,68.4363,68.5497,68.4175,68.5213,32004.0
2023-11-21 11:30:00,72.57,72.6,72.45,72.46,71832.0,68.5213,68.5497,68.408,68.4175,71832.0
2023-11-21 11:40:00,72.47,72.47,72.22,72.29,36534.0,68.4269,68.4269,68.1909,68.2569,36534.0
2023-11-21 11:50:00,72.29,72.32,72.25,72.29,25568.0,68.2569,68.2853,68.2192,68.2569,25568.0
2023-11-21 12:00:00,72.28,72.33,72.19,72.27,32222.0,68.2475,68.2947,68.1625,68.2381,32222.0
2023-11-21 12:10:00,72.28,72.33,72.2,72.21,31695.0,68.2475,68.2947,68.172,68.1814,31695.0
2023-11-21 12:20:00,72.2,72.37,72.2,72.33,23044.0,68.172,68.3325,68.172,68.2947,23044.0
2023-11-21 12:30:00,72.32,72.46,72.31,72.45,14698.0,68.2853,68.4175,68.2758,68.408,14698.0
2023-11-21 12:40:00,72.45,72.45,72.35,72.36,21064.0,68.408,68.408,68.3136,68.323,21064.0
2023-11-21 12:50:00,72.36,72.39,72.32,72.35,20569.0,68.323,68.3514,68.2853,68.3136,20569.0
2023-11-21 13:00:00,72.34,72.41,72.3,72.4,26427.0,68.3042,68.3703,68.2664,68.3608,26427.0
2023-11-21 13:10:00,72.4,72.53,72.37,72.48,19537.0,68.3608,68.4836,68.3325,68.4363,19537.0
2023-11-21 13:20:00,72.48,72.53,72.47,72.48,10468.0,68.4363,68.4836,68.4269,68.4363,10468.0
2023-11-21 13:30:00,72.47,72.54,72.45,72.48,20460.0,68.4269,68.493,68.408,68.4363,20460.0
2023-11-21 13:40:00,72.5,72.51,72.44,72.46,23537.0,68.4552,68.4647,68.3986,68.4175,23537.0
2023-11-21 13:50:00,72.47,72.47,72.38,72.41,36931.0,68.4269,68.4269,68.3419,68.3703,36931.0
2023-11-21 14:00:00,72.4,72.5,72.35,72.49,27901.0,68.3608,68.4552,68.3136,68.4458,27901.0
2023-11-21 14:10:00,72.5,72.58,72.49,72.58,26336.0,68.4552,68.5308,68.4458,68.5308,26336.0
2023-11-21 14:20:00,72.59,72.63,72.55,72.63,44327.0,68.5402,68.578,68.5024,68.578,44327.0
2023-11-21 14:30:00,72.62,72.65,72.57,72.59,24319.0,68.5685,68.5969,68.5213,68.5402,24319.0
2023-11-21 14:40:00,72.57,72.57,72.45,72.53,27558.0,68.5213,68.5213,68.408,68.4836,27558.0
2023-11-21 14:50:00,72.54,72.65,72.52,72.64,19351.0,68.493,68.5969,68.4741,68.5874,19351.0
2023-11-21 15:00:00,72.66,72.8,72.65,72.77,31005.0,68.6063,68.7385,68.5969,68.7102,31005.0
2023-11-21 15:10:00,72.76,72.78,72.72,72.74,38222.0,68.7007,68.7196,68.663,68.6818,38222.0
2023-11-21 15:20:00,72.75,72.78,72.69,72.73,42039.0,68.6913,68.7196,68.6346,68.6724,42039.0
2023-11-21 15:30:00,72.72,72.83,72.67,72.76,49737.0,68.663,68.7668,68.6157,68.7007,49737.0
2023-11-21 15:40:00,72.75,72.85,72.73,72.84,74634.0,68.6913,68.7857,68.6724,68.7763,74634.0
2023-11-21 15:50:00,72.83,72.92,72.76,72.89,373706.0,68.7668,68.8518,68.7007,68.8235,373706.0
2023-11-22 09:30:00,73.11,73.11,72.5,72.72,61043.0,69.0312,69.0312,68.4552,68.663,61043.0
2023-11-22 09:40:00,72.87,72.99,72.76,72.87,18014.0,68.8046,68.9179,68.7007,68.8046,18014.0
2023-11-22 09:50:00,72.84,73.19,72.72,73.16,25657.0,68.7763,69.1067,68.663,69.0784,25657.0
2023-11-22 10:00:00,73.16,73.22,72.96,73.12,40221.0,69.0784,69.1351,68.8896,69.0406,40221.0
2023-11-22 10:10:00,73.11,73.2,73.09,73.2,32847.0,69.0312,69.1162,69.0123,69.1162,32847.0
2023-11-22 10:20:00,73.19,73.24,72.99,73.01,33221.0,69.1067,69.1539,68.9179,68.9368,33221.0
2023-11-22 10:30:00,73.02,73.19,73.02,73.08,25668.0,68.9462,69.1067,68.9462,69.0029,25668.0
2023-11-22 10:40:00,73.09,73.21,72.98,73.15,23740.0,69.0123,69.1256,68.9085,69.069,23740.0
2023-11-22 10:50:00,73.14,73.21,73.06,73.1,28211.0,69.0595,69.1256,68.984,69.0218,28211.0
2023-11-22 11:00:00,73.1,73.16,73.01,73.11,24185.0,69.0218,69.0784,68.9368,69.0312,24185.0
2023-11-22 11:10:00,73.12,73.25,73.1,73.25,23089.0,69.0406,69.1634,69.0218,69.1634,23089.0
2023-11-22 11:20:00,73.24,73.25,73.06,73.1,29046.0,69.1539,69.1634,68.984,69.0218,29046.0
2023-11-22 11:30:00,73.1,73.12,72.96,73.02,24699.0,69.0218,69.0406,68.8896,68.9462,24699.0
2023-11-22 11:40:00,73.02,73.11,72.93,73.01,12237.0,68.9462,69.0312,68.8612,68.9368,12237.0
2023-11-22 11:50:00,73.02,73.05,72.95,72.97,13058.0,68.9462,68.9745,68.8801,68.899,13058.0
2023-11-22 12:00:00,72.97,73.06,72.95,72.97,26579.0,68.899,68.984,68.8801,68.899,26579.0
2023-11-22 12:10:00,72.97,73.02,72.87,72.89,15591.0,68.899,68.9462,68.8046,68.8235,15591.0
2023-11-22 12:20:00,72.89,73.05,72.89,72.98,18954.0,68.8235,68.9745,68.8235,68.9085,18954.0
2023-11-22 12:30:00,72.98,73.0,72.92,72.95,29904.0,68.9085,68.9273,68.8518,68.8801,29904.0
2023-11-22 12:40:00,72.96,72.96,72.81,72.88,14236.0,68.8896,68.8896,68.7479,68.814,14236.0
2023-11-22 12:50:00,72.88,73.0,72.87,73.0,23669.0,68.814,68.9273,68.8046,68.9273,23669.0
2023-11-22 13:00:00,73.01,73.02,72.92,72.96,13281.0,68.9368,68.9462,68.8518,68.8896,13281.0
2023-11-22 13:10:00,72.96,72.99,72.92,72.99,19164.0,68.8896,68.9179,68.8518,68.9179,19164.0
2023-11-22 13:20:00,72.98,73.04,72.98,73.0,16383.0,68.9085,68.9651,68.9085,68.9273,16383.0
2023-11-22 13:30:00,73.0,73.02,72.84,72.88,30215.0,68.9273,68.9462,68.7763,68.814,30215.0
2023-11-22 13:40:00,72.88,73.01,72.88,72.98,31315.0,68.814,68.9368,68.814,68.9085,31315.0
2023-11-22 13:50:00,72.99,73.02,72.9,72.91,24409.0,68.9179,68.9462,68.8329,68.8424,24409.0
2023-11-22 14:00:00,72.91,73.03,72.91,72.98,13875.0,68.8424,68.9557,68.8424,68.9085,13875.0
2023-11-22 14:10:00,72.99,73.02,72.93,73.01,23825.0,68.9179,68.9462,68.8612,68.9368,23825.0
2023-11-22 14:20:00,73.01,73.04,72.94,73.01,14495.0,68.9368,68.9651,68.8707,68.9368,14495.0
2023-11-22 14:30:00,73.01,73.04,72.97,72.99,40946.0,68.9368,68.9651,68.899,68.9179,40946.0
2023-11-22 14:40:00,72.99,73.03,72.92,73.03,26224.0,68.9179,68.9557,68.8518,68.9557,26224.0
2023-11-22 14:50:00,73.04,73.06,72.99,73.0,18245.0,68.9651,68.984,68.9179,68.9273,18245.0
2023-11-22 15:00:00,73.0,73.09,72.97,73.02,24406.0,68.9273,69.0123,68.899,68.9462,24406.0
2023-11-22 15:10:00,73.02,73.11,73.02,73.09,20484.0,68.9462,69.0312,68.9462,69.0123,20484.0
2023-11-22 15:20:00,73.09,73.19,73.05,73.16,19463.0,69.0123,69.1067,68.9745,69.0784,19463.0
2023-11-22 15:30:00,73.16,73.28,73.15,73.25,62495.0,69.0784,69.1917,69.069,69.1634,62495.0
2023-11-22 15:40:00,73.25,73.26,73.15,73.17,53560.0,69.1634,69.1728,69.069,69.0879,53560.0
2023-11-22 15:50:00,73.17,73.26,73.09,73.09,265312.0,69.0879,69.1728,69.0123,69.0123,265312.0
2023-11-24 09:30:00,72.98,73.43,72.88,73.43,42403.0,68.9085,69.3333,68.814,69.3333,42403.0
2023-11-24 09:40:00,73.43,73.67,73.41,73.58,32788.0,69.3333,69.56,69.3145,69.475,32788.0
2023-11-24 09:50:00,73.56,73.69,73.46,73.49,27915.0,69.4561,69.5788,69.3617,69.39,27915.0
2023-11-24 10:00:00,73.48,73.58,73.31,73.5,101570.0,69.3806,69.475,69.22,69.3994,101570.0
2023-11-24 10:10:00,73.47,73.6,73.47,73.59,26072.0,69.3711,69.4939,69.3711,69.4844,26072.0
2023-11-24 10:20:00,73.6,73.68,73.51,73.68,30001.0,69.4939,69.5694,69.4089,69.5694,30001.0
2023-11-24 10:30:00,73.68,73.75,73.6,73.62,35355.0,69.5694,69.6355,69.4939,69.5127,35355.0
2023-11-24 10:40:00,73.62,73.71,73.53,73.64,33710.0,69.5127,69.5977,69.4278,69.5316,33710.0
2023-11-24 10:50:00,73.66,73.75,73.63,73.65,33609.0,69.5505,69.6355,69.5222,69.5411,33609.0
2023-11-24 11:00:00,73.65,73.78,73.63,73.72,26738.0,69.5411,69.6638,69.5222,69.6072,26738.0
2023-11-24 11:10:00,73.72,73.78,73.63,73.68,24425.0,69.6072,69.6638,69.5222,69.5694,24425.0
2023-11-24 11:20:00,73.69,73.7,73.6,73.68,23800.0,69.5788,69.5883,69.4939,69.5694,23800.0
2023-11-24 11:30:00,73.68,73.76,73.67,73.73,20486.0,69.5694,69.6449,69.56,69.6166,20486.0
2023-11-24 11:40:00,73.73,73.75,73.68,73.71,17091.0,69.6166,69.6355,69.5694,69.5977,17091.0
2023-11-24 11:50:00,73.71,73.74,73.63,73.7,45307.0,69.5977,69.6261,69.5222,69.5883,45307.0
2023-11-24 12:00:00,73.7,73.75,73.65,73.72,31037.0,69.5883,69.6355,69.5411,69.6072,31037.0
2023-11-24 12:10:00,73.72,73.75,73.67,73.7,32147.0,69.6072,69.6355,69.56,69.5883,32147.0
2023-11-24 12:20:00,73.7,73.7,73.58,73.59,20662.0,69.5883,69.5883,69.475,69.4844,20662.0
2023-11-24 12:30:00,73.58,73.65,73.56,73.64,27442.0,69.475,69.5411,69.4561,69.5316,27442.0
2023-11-24 12:40:00,73.64,73.75,73.63,73.72,53866.0,69.5316,69.6355,69.5222,69.6072,53866.0
2023-11-24 12:50:00,73.71,73.71,73.61,73.64,126852.0,69.5977,69.5977,69.5033,69.5316,126852.0
2023-11-27 09:30:00,73.71,73.78,73.32,73.38,44356.0,69.5977,69.6638,69.2295,69.2861,44356.0
2023-11-27 09:40:00,73.39,73.64,73.3,73.59,40268.0,69.2956,69.5316,69.2106,69.4844,40268.0
2023-11-27 09:50:00,73.59,73.74,73.53,73.7,29296.0,69.4844,69.6261,69.4278,69.5883,29296.0
2023-11-27 10:00:00,73.7,73.86,73.7,73.7,32521.0,69.5883,69.7394,69.5883,69.5883,32521.0
2023-11-27 10:10:00,73.69,73.71,73.45,73.53,26536.0,69.5788,69.5977,69.3522,69.4278,26536.0
2023-11-27 10:20:00,73.52,73.66,73.49,73.66,22562.0,69.4183,69.5505,69.39,69.5505,22562.0
2023-11-27 10:30:00,73.64,73.64,73.43,73.47,20270.0,69.5316,69.5316,69.3333,69.3711,20270.0
2023-11-27 10:40:00,73.47,73.57,73.46,73.48,18036.0,69.3711,69.4655,69.3617,69.3806,18036.0
2023-11-27 10:50:00,73.47,73.66,73.45,73.65,23185.0,69.3711,69.5505,69.3522,69.5411,23185.0
2023-11-27 11:00:00,73.64,73.75,73.56,73.7,20670.0,69.5316,69.6355,69.4561,69.5883,20670.0
2023-11-27 11:10:00,73.71,73.78,73.68,73.7,15703.0,69.5977,69.6638,69.5694,69.5883,15703.0
2023-11-27 11:20:00,73.7,73.84,73.69,73.79,15928.0,69.5883,69.7205,69.5788,69.6733,15928.0
2023-11-27 11:30:00,73.79,73.79,73.62,73.67,15447.0,69.6733,69.6733,69.5127,69.56,15447.0
2023-11-27 11:40:00,73.67,73.72,73.63,73.63,18446.0,69.56,69.6072,69.5222,69.5222,18446.0
2023-11-27 11:50:00,73.63,73.73,73.61,73.67,16306.0,69.5222,69.6166,69.5033,69.56,16306.0
2023-11-27 12:00:00,73.67,73.68,73.6,73.65,17832.0,69.56,69.5694,69.4939,69.5411,17832.0
2023-11-27 12:10:00,73.65,73.72,73.56,73.72,22776.0,69.5411,69.6072,69.4561,69.6072,22776.0
2023-11-27 12:20:00,73.72,73.72,73.6,73.61,23443.0,69.6072,69.6072,69.4939,69.5033,23443.0
2023-11-27 12:30:00,73.62,73.68,73.58,73.59,16028.0,69.5127,69.5694,69.475,69.4844,16028.0
2023-11-27 12:40:00,73.61,73.65,73.6,73.64,14173.0,69.5033,69.5411,69.4939,69.5316,14173.0
2023-11-27 12:50:00,73.66,73.66,73.59,73.62,13942.0,69.5505,69.5505,69.4844,69.5127,13942.0
2023-11-27 13:00:00,73.62,73.73,73.6,73.69,19586.0,69.5127,69.6166,69.4939,69.5788,19586.0
2023-11-27 13:10:00,73.7,73.78,73.68,73.76,15196.0,69.5883,69.6638,69.5694,69.6449,15196.0
2023-11-27 13:20:00,73.76,73.79,73.74,73.76,15755.0,69.6449,69.6733,69.6261,69.6449,15755.0
2023-11-27 13:30:00,73.76,73.81,73.74,73.77,22971.0,69.6449,69.6921,69.6261,69.6544,22971.0
2023-11-27 13:40:00,73.77,73.86,73.77,73.8,35836.0,69.6544,69.7394,69.6544,69.6827,35836.0
2023-11-27 13:50:00,73.81,73.83,73.74,73.82,19352.0,69.6921,69.711,69.6261,69.7016,19352.0
2023-11-27 14:00:00,73.83,73.83,73.72,73.72,21331.0,69.711,69.711,69.6072,69.6072,21331.0
2023-11-27 14:10:00,73.73,73.74,73.67,73.72,17149.0,69.6166,69.6261,69.56,69.6072,17149.0
2023-11-27 14:20:00,73.71,73.82,73.71,73.76,18055.0,69.5977,69.7016,69.5977,69.6449,18055.0
2023-11-27 14:30:00,73.76,73.76,73.67,73.72,14438.0,69.6449,69.6449,69.56,69.6072,14438.0
2023-11-27 14:40:00,73.73,73.73,73.64,73.66,20935.0,69.6166,69.6166,69.5316,69.5505,20935.0
2023-11-27 14:50:00,73.65,73.75,73.64,73.75,22890.0,69.5411,69.6355,69.5316,69.6355,22890.0
2023-11-27 15:00:00,73.75,73.8,73.72,73.74,32783.0,69.6355,69.6827,69.6072,69.6261,32783.0
2023-11-27 15:10:00,73.73,73.8,73.7,73.71,29082.0,69.6166,69.6827,69.5883,69.5977,29082.0
2023-11-27 15:20:00,73.72,73.8,73.7,73.77,33379.0,69.6072,69.6827,69.5883,69.6544,33379.0
2023-11-27 15:30:00,73.76,73.85,73.71,73.8,63409.0,69.6449,69.7299,69.5977,69.6827,63409.0
2023-11-27 15:40:00,73.81,73.84,73.72,73.73,70320.0,69.6921,69.7205,69.6072,69.6166,70320.0
2023-11-27 15:50:00,73.71,73.81,73.63,73.73,357152.0,69.5977,69.6921,69.5222,69.6166,357152.0
2023-11-28 09:30:00,73.86,74.05,73.77,74.05,81093.0,69.7394,69.9188,69.6544,69.9188,81093.0
2023-11-28 09:40:00,74.11,74.44,74.05,74.24,89663.0,69.9754,70.287,69.9188,70.0982,89663.0
2023-11-28 09:50:00,74.26,74.4,74.22,74.33,58042.0,70.117,70.2492,70.0793,70.1831,58042.0
2023-11-28 10:00:00,74.34,74.61,74.21,74.24,68822.0,70.1926,70.4475,70.0698,70.0982,68822.0
2023-11-28 10:10:00,74.23,74.33,74.06,74.09,44310.0,70.0887,70.1831,69.9282,69.9565,44310.0
2023-11-28 10:20:00,74.09,74.15,73.93,73.93,16207.0,69.9565,70.0132,69.8055,69.8055,16207.0
2023-11-28 10:30:00,73.93,74.06,73.89,74.01,25804.0,69.8055,69.9282,69.7677,69.881,25804.0
2023-11-28 10:40:00,74.04,74.15,74.0,74.08,37386.0,69.9093,70.0132,69.8715,69.9471,37386.0
2023-11-28 10:50:00,74.1,74.28,74.09,74.26,31315.0,69.966,70.1359,69.9565,70.117,31315.0
2023-11-28 11:00:00,74.27,74.28,74.05,74.18,13368.0,70.1265,70.1359,69.9188,70.0415,13368.0
2023-11-28 11:10:00,74.16,74.2,74.09,74.13,19386.0,70.0226,70.0604,69.9565,69.9943,19386.0
2023-11-28 11:20:00,74.15,74.2,74.14,74.14,10937.0,70.0132,70.0604,70.0037,70.0037,10937.0
2023-11-28 11:30:00,74.12,74.25,74.11,74.16,14904.0,69.9849,70.1076,69.9754,70.0226,14904.0
2023-11-28 11:40:00,74.13,74.16,74.07,74.14,15597.0,69.9943,70.0226,69.9376,70.0037,15597.0
2023-11-28 11:50:00,74.14,74.19,74.08,74.13,11545.0,70.0037,70.0509,69.9471,69.9943,11545.0
2023-11-28 12:00:00,74.13,74.25,74.12,74.24,14182.0,69.9943,70.1076,69.9849,70.0982,14182.0
2023-11-28 12:10:00,74.23,74.26,74.01,74.01,15370.0,70.0887,70.117,69.881,69.881,15370.0
2023-11-28 12:20:00,73.99,74.1,73.99,74.08,11948.0,69.8621,69.966,69.8621,69.9471,11948.0
2023-11-28 12:30:00,74.08,74.15,74.02,74.13,12469.0,69.9471,70.0132,69.8904,69.9943,12469.0
2023-11-28 12:40:00,74.14,74.24,74.14,74.24,12925.0,70.0037,70.0982,70.0037,70.0982,12925.0
2023-11-28 12:50:00,74.24,74.26,74.17,74.24,21737.0,70.0982,70.117,70.0321,70.0982,21737.0
2023-11-28 13:00:00,74.22,74.3,74.08,74.3,22380.0,70.0793,70.1548,69.9471,70.1548,22380.0
2023-11-28 13:10:00,74.31,74.34,74.17,74.19,19133.0,70.1643,70.1926,70.0321,70.0509,19133.0
2023-11-28 13:20:00,74.2,74.3,74.13,74.28,37650.0,70.0604,70.1548,69.9943,70.1359,37650.0
2023-11-28 13:30:00,74.27,74.28,73.97,74.01,14630.0,70.1265,70.1359,69.8432,69.881,14630.0
2023-11-28 13:40:00,74.0,74.04,73.93,73.95,9728.0,69.8715,69.9093,69.8055,69.8243,9728.0
2023-11-28 13:50:00,73.98,74.0,73.85,73.87,20240.0,69.8527,69.8715,69.7299,69.7488,20240.0
2023-11-28 14:00:00,73.88,73.96,73.83,73.84,26815.0,69.7582,69.8338,69.711,69.7205,26815.0
2023-11-28 14:10:00,73.83,73.85,73.76,73.77,16602.0,69.711,69.7299,69.6449,69.6544,16602.0
2023-11-28 14:20:00,73.76,73.81,73.66,73.74,15695.0,69.6449,69.6921,69.5505,69.6261,15695.0
2023-11-28 14:30:00,73.73,73.81,73.69,73.8,20525.0,69.6166,69.6921,69.5788,69.6827,20525.0
2023-11-28 14:40:00,73.8,73.81,73.75,73.76,17090.0,69.6827,69.6921,69.6355,69.6449,17090.0
2023-11-28 14:50:00,73.75,73.81,73.74,73.76,14869.0,69.6355,69.6921,69.6261,69.6449,14869.0
2023-11-28 15:00:00,73.78,73.83,73.77,73.8,29090.0,69.6638,69.711,69.6544,69.6827,29090.0
2023-11-28 15:10:00,73.8,73.88,73.79,73.81,22611.0,69.6827,69.7582,69.6733,69.6921,22611.0
2023-11-28 15:20:00,73.81,73.86,73.73,73.75,33215.0,69.6921,69.7394,69.6166,69.6355,33215.0
2023-11-28 15:30:00,73.74,73.75,73.55,73.59,44914.0,69.6261,69.6355,69.4467,69.4844,44914.0
2023-11-28 15:40:00,73.59,73.7,73.57,73.68,58165.0,69.4844,69.5883,69.4655,69.5694,58165.0
2023-11-28 15:50:00,73.68,73.69,73.45,73.51,258287.0,69.5694,69.5788,69.3522,69.4089,258287.0
2023-11-29 09:30:00,73.71,73.98,73.7,73.87,53254.0,69.5977,69.8527,69.5883,69.7488,53254.0
2023-11-29 09:40:00,73.93,74.06,73.77,73.83,32374.0,69.8055,69.9282,69.6544,69.711,32374.0
2023-11-29 09:50:00,73.84,73.97,73.81,73.86,22385.0,69.7205,69.8432,69.6921,69.7394,22385.0
2023-11-29 10:00:00,73.91,73.97,73.7,73.73,34817.0,69.7866,69.8432,69.5883,69.6166,34817.0
2023-11-29 10:10:00,73.71,73.8,73.67,73.75,58601.0,69.5977,69.6827,69.56,69.6355,58601.0
2023-11-29 10:20:00,73.77,73.81,73.62,73.64,26459.0,69.6544,69.6921,69.5127,69.5316,26459.0
2023-11-29 10:30:00,73.63,73.67,73.53,73.57,23970.0,69.5222,69.56,69.4278,69.4655,23970.0
2023-11-29 10:40:00,73.55,73.55,73.45,73.46,20456.0,69.4467,69.4467,69.3522,69.3617,20456.0
2023-11-29 10:50:00,73.46,73.46,73.24,73.31,34296.0,69.3617,69.3617,69.1539,69.22,34296.0
2023-11-29 11:00:00,73.28,73.47,73.21,73.26,31924.0,69.1917,69.3711,69.1256,69.1728,31924.0
2023-11-29 11:10:00,73.26,73.3,73.09,73.15,39094.0,69.1728,69.2106,69.0123,69.069,39094.0
2023-11-29 11:20:00,73.15,73.33,73.11,73.16,32743.0,69.069,69.2389,69.0312,69.0784,32743.0
2023-11-29 11:30:00,73.17,73.35,73.16,73.35,18875.0,69.0879,69.2578,69.0784,69.2578,18875.0
2023-11-29 11:40:00,73.33,73.35,73.2,73.2,17584.0,69.2389,69.2578,69.1162,69.1162,17584.0
2023-11-29 11:50:00,73.19,73.19,73.06,73.11,20307.0,69.1067,69.1067,68.984,69.0312,20307.0
2023-11-29 12:00:00,73.12,73.12,73.02,73.07,22042.0,69.0406,69.0406,68.9462,68.9934,22042.0
2023-11-29 12:10:00,73.08,73.13,73.04,73.08,21626.0,69.0029,69.0501,68.9651,69.0029,21626.0
2023-11-29 12:20:00,73.09,73.16,73.05,73.14,28889.0,69.0123,69.0784,68.9745,69.0595,28889.0
2023-11-29 12:30:00,73.15,73.24,73.15,73.24,18443.0,69.069,69.1539,69.069,69.1539,18443.0
2023-11-29 12:40:00,73.24,73.24,73.13,73.2,44032.0,69.1539,69.1539,69.0501,69.1162,44032.0
2023-11-29 12:50:00,73.19,73.33,73.18,73.31,36038.0,69.1067,69.2389,69.0973,69.22,36038.0
2023-11-29 13:00:00,73.3,73.33,73.27,73.32,26522.0,69.2106,69.2389,69.1823,69.2295,26522.0
2023-11-29 13:10:00,73.33,73.33,73.28,73.3,21334.0,69.2389,69.2389,69.1917,69.2106,21334.0
2023-11-29 13:20:00,73.31,73.34,73.28,73.33,20511.0,69.22,69.2484,69.1917,69.2389,20511.0
2023-11-29 13:30:00,73.32,73.34,73.16,73.16,22488.0,69.2295,69.2484,69.0784,69.0784,22488.0
2023-11-29 13:40:00,73.17,73.28,73.17,73.27,9814.0,69.0879,69.1917,69.0879,69.1823,9814.0
2023-11-29 13:50:00,73.27,73.27,73.18,73.21,17467.0,69.1823,69.1823,69.0973,69.1256,17467.0
2023-11-29 14:00:00,73.2,73.39,73.14,73.36,34490.0,69.1162,69.2956,69.0595,69.2673,34490.0
2023-11-29 14:10:00,73.37,73.37,73.04,73.04,24255.0,69.2767,69.2767,68.9651,68.9651,24255.0
2023-11-29 14:20:00,73.03,73.21,73.02,73.15,36724.0,68.9557,69.1256,68.9462,69.069,36724.0
2023-11-29 14:30:00,73.15,73.19,73.05,73.15,30567.0,69.069,69.1067,68.9745,69.069,30567.0
2023-11-29 14:40:00,73.13,73.17,73.09,73.12,31013.0,69.0501,69.0879,69.0123,69.0406,31013.0
2023-11-29 14:50:00,73.12,73.17,73.08,73.17,23332.0,69.0406,69.0879,69.0029,69.0879,23332.0
2023-11-29 15:00:00,73.17,73.21,73.07,73.11,28717.0,69.0879,69.1256,68.9934,69.0312,28717.0
2023-11-29 15:10:00,73.13,73.18,73.1,73.12,35813.0,69.0501,69.0973,69.0218,69.0406,35813.0
2023-11-29 15:20:00,73.12,73.13,72.92,72.96,113446.0,69.0406,69.0501,68.8518,68.8896,113446.0
2023-11-29 15:30:00,72.95,73.02,72.83,72.87,35765.0,68.8801,68.9462,68.7668,68.8046,35765.0
2023-11-29 15:40:00,72.87,72.91,72.78,72.91,63464.0,68.8046,68.8424,68.7196,68.8424,63464.0
2023-11-29 15:50:00,72.91,73.0,72.82,72.97,186745.0,68.8424,68.9273,68.7574,68.899,186745.0
2023-11-30 09:30:00,73.26,73.45,73.01,73.14,82824.0,69.1728,69.3522,68.9368,69.0595,82824.0
2023-11-30 09:40:00,73.14,73.22,72.59,72.71,38579.0,69.0595,69.1351,68.5402,68.6535,38579.0
2023-11-30 09:50:00,72.71,72.79,72.4,72.4,35275.0,68.6535,68.7291,68.3608,68.3608,35275.0
2023-11-30 10:00:00,72.41,72.62,72.33,72.53,64284.0,68.3703,68.5685,68.2947,68.4836,64284.0
2023-11-30 10:10:00,72.53,72.69,72.47,72.48,68607.0,68.4836,68.6346,68.4269,68.4363,68607.0
2023-11-30 10:20:00,72.49,72.49,72.32,72.44,37220.0,68.4458,68.4458,68.2853,68.3986,37220.0
2023-11-30 10:30:00,72.45,72.54,72.28,72.32,47073.0,68.408,68.493,68.2475,68.2853,47073.0
2023-11-30 10:40:00,72.33,72.63,72.33,72.62,45440.0,68.2947,68.578,68.2947,68.5685,45440.0
2023-11-30 10:50:00,72.62,72.89,72.61,72.77,38604.0,68.5685,68.8235,68.5591,68.7102,38604.0
2023-11-30 11:00:00,72.77,72.83,72.65,72.76,39895.0,68.7102,68.7668,68.5969,68.7007,39895.0
2023-11-30 11:10:00,72.78,72.81,72.71,72.72,42700.0,68.7196,68.7479,68.6535,68.663,42700.0
2023-11-30 11:20:00,72.72,72.82,72.6,72.79,28847.0,68.663,68.7574,68.5497,68.7291,28847.0
2023-11-30 11:30:00,72.78,72.81,72.68,72.68,22964.0,68.7196,68.7479,68.6252,68.6252,22964.0
2023-11-30 11:40:00,72.69,72.76,72.67,72.74,20775.0,68.6346,68.7007,68.6157,68.6818,20775.0
2023-11-30 11:50:00,72.75,72.83,72.72,72.82,29448.0,68.6913,68.7668,68.663,68.7574,29448.0
2023-11-30 12:00:00,72.83,72.9,72.78,72.82,36193.0,68.7668,68.8329,68.7196,68.7574,36193.0
2023-11-30 12:10:00,72.82,72.83,72.64,72.67,26428.0,68.7574,68.7668,68.5874,68.6157,26428.0
2023-11-30 12:20:00,72.67,72.8,72.65,72.78,18725.0,68.6157,68.7385,68.5969,68.7196,18725.0
2023-11-30 12:30:00,72.77,72.86,72.75,72.83,22826.0,68.7102,68.7951,68.6913,68.7668,22826.0
2023-11-30 12:40:00,72.84,72.95,72.83,72.83,30750.0,68.7763,68.8801,68.7668,68.7668,30750.0
2023-11-30 12:50:00,72.82,72.93,72.79,72.93,19115.0,68.7574,68.8612,68.7291,68.8612,19115.0
2023-11-30 13:00:00,72.94,73.02,72.92,72.99,26032.0,68.8707,68.9462,68.8518,68.9179,26032.0
2023-11-30 13:10:00,72.99,73.15,72.99,73.13,20668.0,68.9179,69.069,68.9179,69.0501,20668.0
2023-11-30 13:20:00,73.13,73.18,73.06,73.15,25675.0,69.0501,69.0973,68.984,69.069,25675.0
2023-11-30 13:30:00,73.16,73.18,73.11,73.16,22710.0,69.0784,69.0973,69.0312,69.0784,22710.0
2023-11-30 13:40:00,73.16,73.18,73.09,73.1,23293.0,69.0784,69.0973,69.0123,69.0218,23293.0
2023-11-30 13:50:00,73.1,73.1,73.0,73.06,22261.0,69.0218,69.0218,68.9273,68.984,22261.0
2023-11-30 14:00:00,73.06,73.06,72.91,72.91,41174.0,68.984,68.984,68.8424,68.8424,41174.0
2023-11-30 14:10:00,72.91,72.92,72.84,72.87,22240.0,68.8424,68.8518,68.7763,68.8046,22240.0
2023-11-30 14:20:00,72.88,72.95,72.86,72.93,26818.0,68.814,68.8801,68.7951,68.8612,26818.0
2023-11-30 14:30:00,72.94,73.09,72.9,73.09,55937.0,68.8707,69.0123,68.8329,69.0123,55937.0
2023-11-30 14:40:00,73.09,73.19,73.08,73.17,31168.0,69.0123,69.1067,69.0029,69.0879,31168.0
2023-11-30 14:50:00,73.17,73.17,73.08,73.16,37681.0,69.0879,69.0879,69.0029,69.0784,37681.0
2023-11-30 15:00:00,73.17,73.17,73.04,73.13,37188.0,69.0879,69.0879,68.9651,69.0501,37188.0
2023-11-30 15:10:00,73.14,73.18,73.07,73.11,48456.0,69.0595,69.0973,68.9934,69.0312,48456.0
2023-11-30 15:20:00,73.11,73.13,72.97,73.01,48780.0,69.0312,69.0501,68.899,68.9368,48780.0
2023-11-30 15:30:00,73.01,73.06,72.94,72.99,65639.0,68.9368,68.984,68.8707,68.9179,65639.0
2023-11-30 15:40:00,73.0,73.11,72.94,73.08,174426.0,68.9273,69.0312,68.8707,69.0029,174426.0
2023-11-30 15:50:00,73.1,73.13,72.83,72.85,500065.0,69.0218,69.0501,68.7668,68.7857,500065.0
2023-12-01 09:30:00,72.92,73.28,72.76,73.03,40226.0,68.8518,69.1917,68.7007,68.9557,40226.0
2023-12-01 09:40:00,72.99,73.02,72.57,72.67,22184.0,68.9179,68.9462,68.5213,68.6157,22184.0
2023-12-01 09:50:00,72.7,72.84,72.68,72.84,18018.0,68.6441,68.7763,68.6252,68.7763,18018.0
2023-12-01 10:00:00,72.87,72.95,72.7,72.76,23650.0,68.8046,68.8801,68.6441,68.7007,23650.0
2023-12-01 10:10:00,72.77,72.81,72.55,72.68,23219.0,68.7102,68.7479,68.5024,68.6252,23219.0
2023-12-01 10:20:00,72.71,72.71,72.57,72.62,19857.0,68.6535,68.6535,68.5213,68.5685,19857.0
2023-12-01 10:30:00,72.61,72.83,72.57,72.73,25387.0,68.5591,68.7668,68.5213,68.6724,25387.0
2023-12-01 10:40:00,72.71,72.89,72.71,72.88,19060.0,68.6535,68.8235,68.6535,68.814,19060.0
2023-12-01 10:50:00,72.89,72.93,72.7,72.72,19067.0,68.8235,68.8612,68.6441,68.663,19067.0
2023-12-01 11:00:00,72.7,72.8,72.58,72.76,28498.0,68.6441,68.7385,68.5308,68.7007,28498.0
2023-12-01 11:10:00,72.74,72.88,72.72,72.78,34378.0,68.6818,68.814,68.663,68.7196,34378.0
2023-12-01 11:20:00,72.78,72.83,72.63,72.81,26492.0,68.7196,68.7668,68.578,68.7479,26492.0
2023-12-01 11:30:00,72.82,72.93,72.74,72.85,19065.0,68.7574,68.8612,68.6818,68.7857,19065.0
2023-12-01 11:40:00,72.84,72.98,72.74,72.86,23179.0,68.7763,68.9085,68.6818,68.7951,23179.0
2023-12-01 11:50:00,72.87,73.02,72.86,72.91,26317.0,68.8046,68.9462,68.7951,68.8424,26317.0
2023-12-01 12:00:00,72.91,73.06,72.87,73.04,32934.0,68.8424,68.984,68.8046,68.9651,32934.0
2023-12-01 12:10:00,73.05,73.08,72.94,73.03,49672.0,68.9745,69.0029,68.8707,68.9557,49672.0
2023-12-01 12:20:00,73.04,73.18,73.0,73.09,37712.0,68.9651,69.0973,68.9273,69.0123,37712.0
2023-12-01 12:30:00,73.07,73.18,73.02,73.02,33057.0,68.9934,69.0973,68.9462,68.9462,33057.0
2023-12-01 12:40:00,73.03,73.09,72.95,73.07,66102.0,68.9557,69.0123,68.8801,68.9934,66102.0
2023-12-01 12:50:00,73.06,73.06,72.93,73.03,29154.0,68.984,68.984,68.8612,68.9557,29154.0
2023-12-01 13:00:00,73.03,73.06,72.93,72.98,29947.0,68.9557,68.984,68.8612,68.9085,29947.0
2023-12-01 13:10:00,72.97,73.12,72.88,73.07,26600.0,68.899,69.0406,68.814,68.9934,26600.0
2023-12-01 13:20:00,73.09,73.1,72.93,72.96,25669.0,69.0123,69.0218,68.8612,68.8896,25669.0
2023-12-01 13:30:00,72.95,73.09,72.92,73.03,33278.0,68.8801,69.0123,68.8518,68.9557,33278.0
2023-12-01 13:40:00,73.04,73.14,73.01,73.01,34643.0,68.9651,69.0595,68.9368,68.9368,34643.0
2023-12-01 13:50:00,73.02,73.07,72.96,73.03,30823.0,68.9462,68.9934,68.8896,68.9557,30823.0
2023-12-01 14:00:00,73.03,73.06,72.91,72.93,32759.0,68.9557,68.984,68.8424,68.8612,32759.0
2023-12-01 14:10:00,72.93,73.05,72.93,73.01,34033.0,68.8612,68.9745,68.8612,68.9368,34033.0
2023-12-01 14:20:00,73.01,73.07,72.97,73.01,51795.0,68.9368,68.9934,68.899,68.9368,51795.0
2023-12-01 14:30:00,73.04,73.17,73.01,73.09,28263.0,68.9651,69.0879,68.9368,69.0123,28263.0
2023-12-01 14:40:00,73.09,73.12,73.04,73.1,28189.0,69.0123,69.0406,68.9651,69.0218,28189.0
2023-12-01 14:50:00,73.1,73.13,72.98,73.03,34246.0,69.0218,69.0501,68.9085,68.9557,34246.0
2023-12-01 15:00:00,73.02,73.05,72.84,72.87,49940.0,68.9462,68.9745,68.7763,68.8046,49940.0
2023-12-01 15:10:00,72.88,73.0,72.87,72.92,34795.0,68.814,68.9273,68.8046,68.8518,34795.0
2023-12-01 15:20:00,72.91,72.95,72.87,72.88,49534.0,68.8424,68.8801,68.8046,68.814,49534.0
2023-12-01 15:30:00,72.88,73.08,72.87,72.91,62987.0,68.814,69.0029,68.8046,68.8424,62987.0
2023-12-01 15:40:00,72.9,73.09,72.89,73.05,91001.0,68.8329,69.0123,68.8235,68.9745,91001.0
2023-12-01 15:50:00,73.05,73.23,73.05,73.22,322821.0,68.9745,69.1445,68.9745,69.1351,322821.0
2023-12-04 09:30:00,72.76,73.03,72.7,72.87,49242.0,68.7007,68.9557,68.6441,68.8046,49242.0
2023-12-04 09:40:00,72.93,73.2,72.91,73.19,26406.0,68.8612,69.1162,68.8424,69.1067,26406.0
2023-12-04 09:50:00,73.2,73.2,72.75,72.78,62897.0,69.1162,69.1162,68.6913,68.7196,62897.0
2023-12-04 10:00:00,72.78,72.92,72.66,72.92,49584.0,68.7196,68.8518,68.6063,68.8518,49584.0
2023-12-04 10:10:00,72.93,72.95,72.76,72.81,52192.0,68.8612,68.8801,68.7007,68.7479,52192.0
2023-12-04 10:20:00,72.82,72.96,72.81,72.93,58508.0,68.7574,68.8896,68.7479,68.8612,58508.0
2023-12-04 10:30:00,72.93,73.31,72.93,73.31,28571.0,68.8612,69.22,68.8612,69.22,28571.0
2023-12-04 10:40:00,73.31,73.36,73.16,73.19,24670.0,69.22,69.2673,69.0784,69.1067,24670.0
2023-12-04 10:50:00,73.2,73.31,73.12,73.28,18155.0,69.1162,69.22,69.0406,69.1917,18155.0
2023-12-04 11:00:00,73.27,73.33,73.17,73.17,18448.0,69.1823,69.2389,69.0879,69.0879,18448.0
2023-12-04 11:10:00,73.18,73.41,73.17,73.37,17702.0,69.0973,69.3145,69.0879,69.2767,17702.0
2023-12-04 11:20:00,73.38,73.41,73.11,73.13,17916.0,69.2861,69.3145,69.0312,69.0501,17916.0
2023-12-04 11:30:00,73.12,73.21,73.07,73.09,22444.0,69.0406,69.1256,68.9934,69.0123,22444.0
2023-12-04 11:40:00,73.1,73.27,73.1,73.21,20151.0,69.0218,69.1823,69.0218,69.1256,20151.0
2023-12-04 11:50:00,73.24,73.32,73.15,73.18,36396.0,69.1539,69.2295,69.069,69.0973,36396.0
2023-12-04 12:00:00,73.19,73.42,73.15,73.42,23730.0,69.1067,69.3239,69.069,69.3239,23730.0
2023-12-04 12:10:00,73.42,73.46,73.36,73.41,27275.0,69.3239,69.3617,69.2673,69.3145,27275.0
2023-12-04 12:20:00,73.41,73.47,73.38,73.45,58941.0,69.3145,69.3711,69.2861,69.3522,58941.0
2023-12-04 12:30:00,73.44,73.47,73.26,73.35,58655.0,69.3428,69.3711,69.1728,69.2578,58655.0
2023-12-04 12:40:00,73.35,73.39,73.18,73.37,128632.0,69.2578,69.2956,69.0973,69.2767,128632.0
2023-12-04 12:50:00,73.38,73.42,73.35,73.36,17521.0,69.2861,69.3239,69.2578,69.2673,17521.0
2023-12-04 13:00:00,73.36,73.39,73.22,73.24,47684.0,69.2673,69.2956,69.1351,69.1539,47684.0
2023-12-04 13:10:00,73.24,73.24,73.05,73.06,31822.0,69.1539,69.1539,68.9745,68.984,31822.0
2023-12-04 13:20:00,73.06,73.15,73.04,73.1,27300.0,68.984,69.069,68.9651,69.0218,27300.0
2023-12-04 13:30:00,73.09,73.09,72.99,73.05,32895.0,69.0123,69.0123,68.9179,68.9745,32895.0
2023-12-04 13:40:00,73.06,73.18,73.02,73.12,22845.0,68.984,69.0973,68.9462,69.0406,22845.0
2023-12-04 13:50:00,73.12,73.12,73.03,73.05,23881.0,69.0406,69.0406,68.9557,68.9745,23881.0
2023-12-04 14:00:00,73.05,73.14,73.05,73.08,23327.0,68.9745,69.0595,68.9745,69.0029,23327.0
2023-12-04 14:10:00,73.09,73.15,72.94,72.96,24301.0,69.0123,69.069,68.8707,68.8896,24301.0
2023-12-04 14:20:00,72.95,73.04,72.91,73.04,33493.0,68.8801,68.9651,68.8424,68.9651,33493.0
2023-12-04 14:30:00,73.04,73.04,72.97,72.99,26001.0,68.9651,68.9651,68.899,68.9179,26001.0
2023-12-04 14:40:00,72.98,73.12,72.97,73.01,38628.0,68.9085,69.0406,68.899,68.9368,38628.0
2023-12-04 14:50:00,73.01,73.08,72.99,73.02,34029.0,68.9368,69.0029,68.9179,68.9462,34029.0
2023-12-04 15:00:00,73.02,73.1,73.02,73.06,45120.0,68.9462,69.0218,68.9462,68.984,45120.0
2023-12-04 15:10:00,73.06,73.09,72.96,73.03,41699.0,68.984,69.0123,68.8896,68.9557,41699.0
2023-12-04 15:20:00,73.05,73.06,72.86,72.9,54531.0,68.9745,68.984,68.7951,68.8329,54531.0
2023-12-04 15:30:00,72.91,72.92,72.8,72.81,81883.0,68.8424,68.8518,68.7385,68.7479,81883.0
2023-12-04 15:40:00,72.82,72.87,72.76,72.78,109743.0,68.7574,68.8046,68.7007,68.7196,109743.0
2023-12-04 15:50:00,72.77,72.87,72.76,72.82,211995.0,68.7102,68.8046,68.7007,68.7574,211995.0
2023-12-05 09:30:00,72.07,72.31,71.67,71.67,48440.0,68.6201,68.8486,68.2392,68.2392,48440.0
2023-12-05 09:40:00,71.67,71.75,71.45,71.62,46517.0,68.2392,68.3154,68.0297,68.1916,46517.0
2023-12-05 09:50:00,71.62,71.66,71.31,71.39,19804.0,68.1916,68.2297,67.8964,67.9726,19804.0
2023-12-05 10:00:00,71.5,71.67,71.15,71.22,24404.0,68.0773,68.2392,67.7441,67.8107,24404.0
2023-12-05 10:10:00,71.22,71.34,71.17,71.23,17744.0,67.8107,67.925,67.7631,67.8203,17744.0
2023-12-05 10:20:00,71.24,71.44,71.19,71.44,33837.0,67.8298,68.0202,67.7822,68.0202,33837.0
2023-12-05 10:30:00,71.45,71.46,71.1,71.26,34026.0,68.0297,68.0393,67.6965,67.8488,34026.0
2023-12-05 10:40:00,71.26,71.35,71.18,71.31,44628.0,67.8488,67.9345,67.7727,67.8964,44628.0
2023-12-05 10:50:00,71.31,71.34,71.24,71.28,20590.0,67.8964,67.925,67.8298,67.8679,20590.0
2023-12-05 11:00:00,71.29,71.29,71.12,71.12,20937.0,67.8774,67.8774,67.7155,67.7155,20937.0
2023-12-05 11:10:00,71.12,71.18,70.98,70.99,21803.0,67.7155,67.7727,67.5822,67.5918,21803.0
2023-12-05 11:20:00,71.0,71.17,70.96,71.15,29008.0,67.6013,67.7631,67.5632,67.7441,29008.0
2023-12-05 11:30:00,71.14,71.21,71.12,71.18,16810.0,67.7346,67.8012,67.7155,67.7727,16810.0
2023-12-05 11:40:00,71.19,71.21,71.07,71.07,17464.0,67.7822,67.8012,67.6679,67.6679,17464.0
2023-12-05 11:50:00,71.07,71.26,71.06,71.19,26768.0,67.6679,67.8488,67.6584,67.7822,26768.0
2023-12-05 12:00:00,71.18,71.2,71.09,71.19,21745.0,67.7727,67.7917,67.687,67.7822,21745.0
2023-12-05 12:10:00,71.2,71.3,71.18,71.26,21347.0,67.7917,67.8869,67.7727,67.8488,21347.0
2023-12-05 12:20:00,71.27,71.34,71.18,71.21,28020.0,67.8584,67.925,67.7727,67.8012,28020.0
2023-12-05 12:30:00,71.22,71.27,71.2,71.22,20620.0,67.8107,67.8584,67.7917,67.8107,20620.0
2023-12-05 12:40:00,71.22,71.24,71.15,71.21,30537.0,67.8107,67.8298,67.7441,67.8012,30537.0
2023-12-05 12:50:00,71.2,71.41,71.18,71.41,41830.0,67.7917,67.9917,67.7727,67.9917,41830.0
2023-12-05 13:00:00,71.41,71.51,71.32,71.33,53607.0,67.9917,68.0869,67.906,67.9155,53607.0
2023-12-05 13:10:00,71.33,71.38,71.31,71.36,14846.0,67.9155,67.9631,67.8964,67.944,14846.0
2023-12-05 13:20:00,71.36,71.47,71.34,71.47,23149.0,67.944,68.0488,67.925,68.0488,23149.0
2023-12-05 13:30:00,71.47,71.48,71.38,71.45,24518.0,68.0488,68.0583,67.9631,68.0297,24518.0
2023-12-05 13:40:00,71.46,71.54,71.41,71.52,27864.0,68.0393,68.1154,67.9917,68.0964,27864.0
2023-12-05 13:50:00,71.53,71.53,71.42,71.42,23706.0,68.1059,68.1059,68.0012,68.0012,23706.0
2023-12-05 14:00:00,71.42,71.43,71.4,71.42,31909.0,68.0012,68.0107,67.9821,68.0012,31909.0
2023-12-05 14:10:00,71.42,71.44,71.36,71.37,81335.0,68.0012,68.0202,67.944,67.9536,81335.0
2023-12-05 14:20:00,71.37,71.39,71.26,71.26,16711.0,67.9536,67.9726,67.8488,67.8488,16711.0
2023-12-05 14:30:00,71.27,71.35,71.2,71.21,21540.0,67.8584,67.9345,67.7917,67.8012,21540.0
2023-12-05 14:40:00,71.21,71.23,71.11,71.14,19122.0,67.8012,67.8203,67.706,67.7346,19122.0
2023-12-05 14:50:00,71.13,71.21,71.09,71.17,24819.0,67.7251,67.8012,67.687,67.7631,24819.0
2023-12-05 15:00:00,71.17,71.29,71.16,71.28,22072.0,67.7631,67.8774,67.7536,67.8679,22072.0
2023-12-05 15:10:00,71.29,71.31,71.23,71.31,27111.0,67.8774,67.8964,67.8203,67.8964,27111.0
2023-12-05 15:20:00,71.31,71.34,71.22,71.28,36780.0,67.8964,67.925,67.8107,67.8679,36780.0
2023-12-05 15:30:00,71.28,71.33,71.24,71.28,54214.0,67.8679,67.9155,67.8298,67.8679,54214.0
2023-12-05 15:40:00,71.28,71.3,71.19,71.2,84713.0,67.8679,67.8869,67.7822,67.7917,84713.0
2023-12-05 15:50:00,71.19,71.2,70.91,70.93,428493.0,67.7822,67.7917,67.5156,67.5346,428493.0
2023-12-06 09:30:00,71.48,71.88,71.45,71.83,120368.0,68.0583,68.4392,68.0297,68.3915,120368.0
2023-12-06 09:40:00,71.86,71.99,71.7,71.95,87130.0,68.4201,68.5439,68.2678,68.5058,87130.0
2023-12-06 09:50:00,71.96,72.12,71.79,71.97,66829.0,68.5153,68.6677,68.3535,68.5248,66829.0
2023-12-06 10:00:00,71.97,72.2,71.92,72.19,63995.0,68.5248,68.7438,68.4772,68.7343,63995.0
2023-12-06 10:10:00,72.2,72.3,72.09,72.27,72814.0,68.7438,68.839,68.6391,68.8105,72814.0
2023-12-06 10:20:00,72.26,72.29,72.13,72.23,77576.0,68.801,68.8295,68.6772,68.7724,77576.0
2023-12-06 10:30:00,72.23,72.33,72.17,72.26,61257.0,68.7724,68.8676,68.7153,68.801,61257.0
2023-12-06 10:40:00,72.26,72.41,72.24,72.41,48141.0,68.801,68.9438,68.7819,68.9438,48141.0
2023-12-06 10:50:00,72.41,72.71,72.39,72.68,134377.0,68.9438,69.2294,68.9247,69.2009,134377.0
2023-12-06 11:00:00,72.67,72.89,72.57,72.87,95173.0,69.1913,69.4008,69.0961,69.3818,95173.0
2023-12-06 11:10:00,72.88,72.94,72.78,72.94,91023.0,69.3913,69.4484,69.2961,69.4484,91023.0
2023-12-06 11:20:00,72.93,72.94,72.77,72.87,65494.0,69.4389,69.4484,69.2865,69.3818,65494.0
2023-12-06 11:30:00,72.86,72.92,72.7,72.92,49348.0,69.3722,69.4294,69.2199,69.4294,49348.0
2023-12-06 11:40:00,72.91,72.91,72.47,72.54,34125.0,69.4198,69.4198,69.0009,69.0676,34125.0
2023-12-06 11:50:00,72.51,72.56,72.44,72.52,95631.0,69.039,69.0866,68.9723,69.0485,95631.0
2023-12-06 12:00:00,72.52,72.64,72.44,72.64,107089.0,69.0485,69.1628,68.9723,69.1628,107089.0
2023-12-06 12:10:00,72.63,72.72,72.5,72.51,27056.0,69.1532,69.2389,69.0295,69.039,27056.0
2023-12-06 12:20:00,72.51,72.6,72.5,72.56,33596.0,69.039,69.1247,69.0295,69.0866,33596.0
2023-12-06 12:30:00,72.56,72.72,72.54,72.7,40910.0,69.0866,69.2389,69.0676,69.2199,40910.0
2023-12-06 12:40:00,72.7,72.71,72.6,72.7,44980.0,69.2199,69.2294,69.1247,69.2199,44980.0
2023-12-06 12:50:00,72.71,72.75,72.66,72.72,24029.0,69.2294,69.2675,69.1818,69.2389,24029.0
2023-12-06 13:00:00,72.72,72.73,72.63,72.64,29354.0,69.2389,69.2485,69.1532,69.1628,29354.0
2023-12-06 13:10:00,72.65,72.72,72.59,72.66,94857.0,69.1723,69.2389,69.1152,69.1818,94857.0
2023-12-06 13:20:00,72.67,72.88,72.65,72.85,34482.0,69.1913,69.3913,69.1723,69.3627,34482.0
2023-12-06 13:30:00,72.84,72.88,72.76,72.78,24773.0,69.3532,69.3913,69.277,69.2961,24773.0
2023-12-06 13:40:00,72.77,72.82,72.7,72.75,22086.0,69.2865,69.3342,69.2199,69.2675,22086.0
2023-12-06 13:50:00,72.74,72.82,72.7,72.73,18735.0,69.258,69.3342,69.2199,69.2485,18735.0
2023-12-06 14:00:00,72.73,72.89,72.69,72.89,25763.0,69.2485,69.4008,69.2104,69.4008,25763.0
2023-12-06 14:10:00,72.89,72.89,72.8,72.86,34406.0,69.4008,69.4008,69.3151,69.3722,34406.0
2023-12-06 14:20:00,72.86,72.9,72.8,72.83,38778.0,69.3722,69.4103,69.3151,69.3437,38778.0
2023-12-06 14:30:00,72.83,72.88,72.78,72.81,67416.0,69.3437,69.3913,69.2961,69.3246,67416.0
2023-12-06 14:40:00,72.82,72.92,72.81,72.92,27114.0,69.3342,69.4294,69.3246,69.4294,27114.0
2023-12-06 14:50:00,72.92,72.93,72.79,72.8,28754.0,69.4294,69.4389,69.3056,69.3151,28754.0
2023-12-06 15:00:00,72.8,72.96,72.76,72.95,38685.0,69.3151,69.4675,69.277,69.4579,38685.0
2023-12-06 15:10:00,72.94,73.0,72.86,72.86,44631.0,69.4484,69.5055,69.3722,69.3722,44631.0
2023-12-06 15:20:00,72.86,72.89,72.78,72.83,82642.0,69.3722,69.4008,69.2961,69.3437,82642.0
2023-12-06 15:30:00,72.82,72.96,72.81,72.95,55788.0,69.3342,69.4675,69.3246,69.4579,55788.0
2023-12-06 15:40:00,72.94,73.04,72.91,72.99,71229.0,69.4484,69.5436,69.4198,69.496,71229.0
2023-12-06 15:50:00,72.98,73.08,72.9,73.06,321581.0,69.4865,69.5817,69.4103,69.5627,321581.0
2023-12-07 09:30:00,73.14,73.31,72.74,73.1,199481.0,69.6388,69.8007,69.258,69.6008,199481.0
2023-12-07 09:40:00,73.14,73.35,73.0,73.33,31106.0,69.6388,69.8388,69.5055,69.8197,31106.0
2023-12-07 09:50:00,73.34,73.39,73.18,73.25,29156.0,69.8293,69.8769,69.6769,69.7436,29156.0
2023-12-07 10:00:00,73.21,73.23,72.96,73.06,41673.0,69.7055,69.7245,69.4675,69.5627,41673.0
2023-12-07 10:10:00,73.05,73.34,73.02,73.14,24144.0,69.5531,69.8293,69.5246,69.6388,24144.0
2023-12-07 10:20:00,73.15,73.26,73.03,73.09,22426.0,69.6484,69.7531,69.5341,69.5912,22426.0
2023-12-07 10:30:00,73.09,73.16,73.0,73.09,70815.0,69.5912,69.6579,69.5055,69.5912,70815.0
2023-12-07 10:40:00,73.07,73.29,73.06,73.28,15597.0,69.5722,69.7817,69.5627,69.7721,15597.0
2023-12-07 10:50:00,73.27,73.44,73.27,73.43,44359.0,69.7626,69.9245,69.7626,69.915,44359.0
2023-12-07 11:00:00,73.42,73.59,73.38,73.5,60418.0,69.9054,70.0673,69.8673,69.9816,60418.0
2023-12-07 11:10:00,73.51,73.52,73.29,73.36,101069.0,69.9911,70.0006,69.7817,69.8483,101069.0
2023-12-07 11:20:00,73.38,73.41,73.23,73.23,25508.0,69.8673,69.8959,69.7245,69.7245,25508.0
2023-12-07 11:30:00,73.22,73.29,73.12,73.23,27543.0,69.715,69.7817,69.6198,69.7245,27543.0
2023-12-07 11:40:00,73.25,73.42,73.24,73.36,28852.0,69.7436,69.9054,69.734,69.8483,28852.0
2023-12-07 11:50:00,73.37,73.37,73.26,73.3,41492.0,69.8578,69.8578,69.7531,69.7912,41492.0
2023-12-07 12:00:00,73.31,73.33,73.13,73.19,20393.0,69.8007,69.8197,69.6293,69.6864,20393.0
2023-12-07 12:10:00,73.19,73.33,73.19,73.27,16128.0,69.6864,69.8197,69.6864,69.7626,16128.0
2023-12-07 12:20:00,73.28,73.28,73.17,73.25,29025.0,69.7721,69.7721,69.6674,69.7436,29025.0
2023-12-07 12:30:00,73.26,73.33,73.23,73.27,18445.0,69.7531,69.8197,69.7245,69.7626,18445.0
2023-12-07 12:40:00,73.25,73.26,73.18,73.23,16781.0,69.7436,69.7531,69.6769,69.7245,16781.0
2023-12-07 12:50:00,73.22,73.23,73.17,73.17,17545.0,69.715,69.7245,69.6674,69.6674,17545.0
2023-12-07 13:00:00,73.17,73.23,73.16,73.2,44447.0,69.6674,69.7245,69.6579,69.696,44447.0
2023-12-07 13:10:00,73.21,73.32,73.17,73.32,38400.0,69.7055,69.8102,69.6674,69.8102,38400.0
2023-12-07 13:20:00,73.32,73.35,73.19,73.2,19833.0,69.8102,69.8388,69.6864,69.696,19833.0
2023-12-07 13:30:00,73.2,73.3,73.18,73.27,23502.0,69.696,69.7912,69.6769,69.7626,23502.0
2023-12-07 13:40:00,73.27,73.36,73.27,73.36,30204.0,69.7626,69.8483,69.7626,69.8483,30204.0
2023-12-07 13:50:00,73.36,73.41,73.14,73.15,82439.0,69.8483,69.8959,69.6388,69.6484,82439.0
2023-12-07 14:00:00,73.14,73.18,73.1,73.11,22004.0,69.6388,69.6769,69.6008,69.6103,22004.0
2023-12-07 14:10:00,73.09,73.16,73.09,73.15,16150.0,69.5912,69.6579,69.5912,69.6484,16150.0
2023-12-07 14:20:00,73.14,73.19,73.13,73.18,26915.0,69.6388,69.6864,69.6293,69.6769,26915.0
2023-12-07 14:30:00,73.18,73.18,73.1,73.12,38164.0,69.6769,69.6769,69.6008,69.6198,38164.0
2023-12-07 14:40:00,73.13,73.15,73.06,73.13,58815.0,69.6293,69.6484,69.5627,69.6293,58815.0
2023-12-07 14:50:00,73.13,73.16,73.06,73.07,61237.0,69.6293,69.6579,69.5627,69.5722,61237.0
2023-12-07 15:00:00,73.05,73.16,72.96,72.97,43501.0,69.5531,69.6579,69.4675,69.477,43501.0
2023-12-07 15:10:00,72.99,73.03,72.94,72.97,28475.0,69.496,69.5341,69.4484,69.477,28475.0
2023-12-07 15:20:00,72.98,73.03,72.94,72.95,27771.0,69.4865,69.5341,69.4484,69.4579,27771.0
2023-12-07 15:30:00,72.95,73.04,72.92,72.97,80442.0,69.4579,69.5436,69.4294,69.477,80442.0
2023-12-07 15:40:00,72.97,73.03,72.89,72.93,77519.0,69.477,69.5341,69.4008,69.4389,77519.0
2023-12-07 15:50:00,72.95,73.05,72.84,73.02,305936.0,69.4579,69.5531,69.3532,69.5246,305936.0
2023-12-08 09:30:00,73.22,73.33,72.93,73.01,46296.0,69.715,69.8197,69.4389,69.5151,46296.0
2023-12-08 09:40:00,73.04,73.27,72.97,73.06,14246.0,69.5436,69.7626,69.477,69.5627,14246.0
2023-12-08 09:50:00,73.06,73.09,72.92,72.93,40846.0,69.5627,69.5912,69.4294,69.4389,40846.0
2023-12-08 10:00:00,72.95,73.15,72.83,72.86,59926.0,69.4579,69.6484,69.3437,69.3722,59926.0
2023-12-08 10:10:00,72.85,72.99,72.74,72.85,46838.0,69.3627,69.496,69.258,69.3627,46838.0
2023-12-08 10:20:00,72.84,72.89,72.69,72.71,18213.0,69.3532,69.4008,69.2104,69.2294,18213.0
2023-12-08 10:30:00,72.71,72.76,72.55,72.65,32429.0,69.2294,69.277,69.0771,69.1723,32429.0
2023-12-08 10:40:00,72.65,72.72,72.44,72.48,30530.0,69.1723,69.2389,68.9723,69.0104,30530.0
2023-12-08 10:50:00,72.48,72.58,72.39,72.58,12843.0,69.0104,69.1056,68.9247,69.1056,12843.0
2023-12-08 11:00:00,72.59,72.67,72.51,72.52,13796.0,69.1152,69.1913,69.039,69.0485,13796.0
2023-12-08 11:10:00,72.53,72.58,72.46,72.52,23117.0,69.058,69.1056,68.9914,69.0485,23117.0
2023-12-08 11:20:00,72.54,72.57,72.39,72.48,25145.0,69.0676,69.0961,68.9247,69.0104,25145.0
2023-12-08 11:30:00,72.49,72.5,72.22,72.27,10613.0,69.02,69.0295,68.7629,68.8105,10613.0
2023-12-08 11:40:00,72.26,72.33,72.23,72.27,10838.0,68.801,68.8676,68.7724,68.8105,10838.0
2023-12-08 11:50:00,72.28,72.39,72.24,72.36,20248.0,68.82,68.9247,68.7819,68.8962,20248.0
2023-12-08 12:00:00,72.38,72.39,72.29,72.38,8526.0,68.9152,68.9247,68.8295,68.9152,8526.0
2023-12-08 12:10:00,72.38,72.4,72.33,72.38,17043.0,68.9152,68.9343,68.8676,68.9152,17043.0
2023-12-08 12:20:00,72.41,72.41,72.33,72.38,10868.0,68.9438,68.9438,68.8676,68.9152,10868.0
2023-12-08 12:30:00,72.38,72.46,72.37,72.43,10673.0,68.9152,68.9914,68.9057,68.9628,10673.0
2023-12-08 12:40:00,72.45,72.53,72.43,72.45,43855.0,68.9819,69.058,68.9628,68.9819,43855.0
2023-12-08 12:50:00,72.46,72.52,72.44,72.5,12585.0,68.9914,69.0485,68.9723,69.0295,12585.0
2023-12-08 13:00:00,72.53,72.62,72.51,72.52,24385.0,69.058,69.1437,69.039,69.0485,24385.0
2023-12-08 13:10:00,72.52,72.56,72.49,72.5,10507.0,69.0485,69.0866,69.02,69.0295,10507.0
2023-12-08 13:20:00,72.53,72.57,72.48,72.53,12071.0,69.058,69.0961,69.0104,69.058,12071.0
2023-12-08 13:30:00,72.54,72.57,72.42,72.48,38821.0,69.0676,69.0961,68.9533,69.0104,38821.0
2023-12-08 13:40:00,72.48,72.5,72.4,72.5,20398.0,69.0104,69.0295,68.9343,69.0295,20398.0
2023-12-08 13:50:00,72.51,72.56,72.43,72.44,15877.0,69.039,69.0866,68.9628,68.9723,15877.0
2023-12-08 14:00:00,72.42,72.43,72.35,72.35,17448.0,68.9533,68.9628,68.8867,68.8867,17448.0
2023-12-08 14:10:00,72.35,72.36,72.25,72.35,39663.0,68.8867,68.8962,68.7914,68.8867,39663.0
2023-12-08 14:20:00,72.36,72.46,72.36,72.43,16231.0,68.8962,68.9914,68.8962,68.9628,16231.0
2023-12-08 14:30:00,72.43,72.52,72.42,72.45,22588.0,68.9628,69.0485,68.9533,68.9819,22588.0
2023-12-08 14:40:00,72.45,72.57,72.45,72.54,53931.0,68.9819,69.0961,68.9819,69.0676,53931.0
2023-12-08 14:50:00,72.54,72.59,72.51,72.54,22203.0,69.0676,69.1152,69.039,69.0676,22203.0
2023-12-08 15:00:00,72.55,72.58,72.46,72.53,21370.0,69.0771,69.1056,68.9914,69.058,21370.0
2023-12-08 15:10:00,72.53,72.55,72.46,72.53,25512.0,69.058,69.0771,68.9914,69.058,25512.0
2023-12-08 15:20:00,72.54,72.55,72.46,72.52,39619.0,69.0676,69.0771,68.9914,69.0485,39619.0
2023-12-08 15:30:00,72.52,72.58,72.42,72.53,74998.0,69.0485,69.1056,68.9533,69.058,74998.0
2023-12-08 15:40:00,72.54,72.59,72.47,72.53,90952.0,69.0676,69.1152,69.0009,69.058,90952.0
2023-12-08 15:50:00,72.55,72.62,72.38,72.39,309313.0,69.0771,69.1437,68.9152,68.9247,309313.0
2023-12-11 09:30:00,72.18,72.66,72.07,72.66,63553.0,68.7248,69.1818,68.6201,69.1818,63553.0
2023-12-11 09:40:00,72.68,72.74,72.42,72.55,44911.0,69.2009,69.258,68.9533,69.0771,44911.0
2023-12-11 09:50:00,72.58,72.76,72.53,72.65,68266.0,69.1056,69.277,69.058,69.1723,68266.0
2023-12-11 10:00:00,72.65,72.78,72.57,72.76,65003.0,69.1723,69.2961,69.0961,69.277,65003.0
2023-12-11 10:10:00,72.76,73.13,72.74,73.12,74085.0,69.277,69.6293,69.258,69.6198,74085.0
2023-12-11 10:20:00,73.13,73.18,73.01,73.13,72709.0,69.6293,69.6769,69.5151,69.6293,72709.0
2023-12-11 10:30:00,73.15,73.15,72.91,73.04,54030.0,69.6484,69.6484,69.4198,69.5436,54030.0
2023-12-11 10:40:00,73.04,73.34,73.03,73.34,31933.0,69.5436,69.8293,69.5341,69.8293,31933.0
2023-12-11 10:50:00,73.35,73.36,73.18,73.33,31420.0,69.8388,69.8483,69.6769,69.8197,31420.0
2023-12-11 11:00:00,73.33,73.6,73.32,73.6,37648.0,69.8197,70.0768,69.8102,70.0768,37648.0
2023-12-11 11:10:00,73.6,73.6,73.43,73.57,152577.0,70.0768,70.0768,69.915,70.0483,152577.0
2023-12-11 11:20:00,73.57,73.59,73.36,73.58,39499.0,70.0483,70.0673,69.8483,70.0578,39499.0
2023-12-11 11:30:00,73.59,73.65,73.53,73.65,33832.0,70.0673,70.1244,70.0102,70.1244,33832.0
2023-12-11 11:40:00,73.64,73.65,73.5,73.62,50863.0,70.1149,70.1244,69.9816,70.0959,50863.0
2023-12-11 11:50:00,73.62,73.79,73.62,73.79,36728.0,70.0959,70.2577,70.0959,70.2577,36728.0
2023-12-11 12:00:00,73.78,73.81,73.68,73.69,35016.0,70.2482,70.2768,70.153,70.1625,35016.0
2023-12-11 12:10:00,73.7,73.79,73.69,73.75,37810.0,70.172,70.2577,70.1625,70.2196,37810.0
2023-12-11 12:20:00,73.74,73.77,73.68,73.72,44837.0,70.2101,70.2387,70.153,70.1911,44837.0
2023-12-11 12:30:00,73.72,73.81,73.69,73.77,54550.0,70.1911,70.2768,70.1625,70.2387,54550.0
2023-12-11 12:40:00,73.77,73.8,73.66,73.71,31262.0,70.2387,70.2672,70.1339,70.1816,31262.0
2023-12-11 12:50:00,73.7,73.71,73.39,73.52,134412.0,70.172,70.1816,69.8769,70.0006,134412.0
2023-12-11 13:00:00,73.51,73.63,73.47,73.57,28256.0,69.9911,70.1054,69.953,70.0483,28256.0
2023-12-11 13:10:00,73.57,73.73,73.57,73.71,41874.0,70.0483,70.2006,70.0483,70.1816,41874.0
2023-12-11 13:20:00,73.72,73.75,73.65,73.73,31050.0,70.1911,70.2196,70.1244,70.2006,31050.0
2023-12-11 13:30:00,73.73,73.78,73.72,73.76,25615.0,70.2006,70.2482,70.1911,70.2292,25615.0
2023-12-11 13:40:00,73.76,73.78,73.69,73.7,34531.0,70.2292,70.2482,70.1625,70.172,34531.0
2023-12-11 13:50:00,73.7,73.72,73.68,73.7,57084.0,70.172,70.1911,70.153,70.172,57084.0
2023-12-11 14:00:00,73.7,73.71,73.59,73.65,30188.0,70.172,70.1816,70.0673,70.1244,30188.0
2023-12-11 14:10:00,73.64,73.79,73.62,73.72,23721.0,70.1149,70.2577,70.0959,70.1911,23721.0
2023-12-11 14:20:00,73.71,73.72,73.59,73.63,26444.0,70.1816,70.1911,70.0673,70.1054,26444.0
2023-12-11 14:30:00,73.63,73.75,73.63,73.74,36343.0,70.1054,70.2196,70.1054,70.2101,36343.0
2023-12-11 14:40:00,73.74,73.74,73.63,73.7,64755.0,70.2101,70.2101,70.1054,70.172,64755.0
2023-12-11 14:50:00,73.68,73.71,73.58,73.63,22337.0,70.153,70.1816,70.0578,70.1054,22337.0
2023-12-11 15:00:00,73.63,73.7,73.61,73.63,65374.0,70.1054,70.172,70.0863,70.1054,65374.0
2023-12-11 15:10:00,73.63,73.64,73.54,73.64,32756.0,70.1054,70.1149,70.0197,70.1149,32756.0
2023-12-11 15:20:00,73.63,73.71,73.61,73.7,53437.0,70.1054,70.1816,70.0863,70.172,53437.0
2023-12-11 15:30:00,73.7,73.71,73.6,73.68,53637.0,70.172,70.1816,70.0768,70.153,53637.0
2023-12-11 15:40:00,73.69,73.74,73.6,73.7,78428.0,70.1625,70.2101,70.0768,70.172,78428.0
2023-12-11 15:50:00,73.69,74.01,73.67,73.95,381126.0,70.1625,70.4672,70.1435,70.4101,381126.0
2023-12-12 09:30:00,74.84,74.84,74.03,74.39,131298.0,71.2575,71.2575,70.4862,70.829,131298.0
2023-12-12 09:40:00,74.39,74.6,74.21,74.31,146247.0,70.829,71.0289,70.6576,70.7528,146247.0
2023-12-12 09:50:00,74.3,74.46,73.99,74.17,82256.0,70.7433,70.8956,70.4481,70.6195,82256.0
2023-12-12 10:00:00,74.15,74.37,74.12,74.23,68839.0,70.6005,70.81,70.5719,70.6767,68839.0
2023-12-12 10:10:00,74.21,74.23,74.04,74.13,55297.0,70.6576,70.6767,70.4958,70.5814,55297.0
2023-12-12 10:20:00,74.14,74.46,74.13,74.45,58253.0,70.591,70.8956,70.5814,70.8861,58253.0
2023-12-12 10:30:00,74.45,74.55,74.37,74.38,57544.0,70.8861,70.9813,70.81,70.8195,57544.0
2023-12-12 10:40:00,74.38,74.44,74.26,74.3,37003.0,70.8195,70.8766,70.7052,70.7433,37003.0
2023-12-12 10:50:00,74.31,74.32,74.05,74.14,52008.0,70.7528,70.7624,70.5053,70.591,52008.0
2023-12-12 11:00:00,74.12,74.23,74.08,74.19,23877.0,70.5719,70.6767,70.5338,70.6386,23877.0
2023-12-12 11:10:00,74.18,74.19,74.12,74.17,31309.0,70.6291,70.6386,70.5719,70.6195,31309.0
2023-12-12 11:20:00,74.17,74.23,74.13,74.2,25769.0,70.6195,70.6767,70.5814,70.6481,25769.0
2023-12-12 11:30:00,74.21,74.23,74.08,74.18,48245.0,70.6576,70.6767,70.5338,70.6291,48245.0
2023-12-12 11:40:00,74.2,74.27,74.17,74.2,20657.0,70.6481,70.7147,70.6195,70.6481,20657.0
2023-12-12 11:50:00,74.2,74.23,74.1,74.13,22702.0,70.6481,70.6767,70.5529,70.5814,22702.0
2023-12-12 12:00:00,74.12,74.14,74.03,74.13,72171.0,70.5719,70.591,70.4862,70.5814,72171.0
2023-12-12 12:10:00,74.14,74.27,74.14,74.26,25886.0,70.591,70.7147,70.591,70.7052,25886.0
2023-12-12 12:20:00,74.25,74.38,74.25,74.34,27042.0,70.6957,70.8195,70.6957,70.7814,27042.0
2023-12-12 12:30:00,74.33,74.34,74.21,74.21,42692.0,70.7719,70.7814,70.6576,70.6576,42692.0
2023-12-12 12:40:00,74.22,74.28,74.18,74.19,21451.0,70.6671,70.7243,70.6291,70.6386,21451.0
2023-12-12 12:50:00,74.19,74.21,74.11,74.17,22159.0,70.6386,70.6576,70.5624,70.6195,22159.0
2023-12-12 13:00:00,74.17,74.25,74.15,74.24,97658.0,70.6195,70.6957,70.6005,70.6862,97658.0
2023-12-12 13:10:00,74.24,74.29,74.19,74.26,23119.0,70.6862,70.7338,70.6386,70.7052,23119.0
2023-12-12 13:20:00,74.23,74.3,74.22,74.26,22601.0,70.6767,70.7433,70.6671,70.7052,22601.0
2023-12-12 13:30:00,74.26,74.26,74.1,74.18,22144.0,70.7052,70.7052,70.5529,70.6291,22144.0
2023-12-12 13:40:00,74.18,74.19,74.02,74.03,20160.0,70.6291,70.6386,70.4767,70.4862,20160.0
2023-12-12 13:50:00,74.03,74.11,74.01,74.09,17217.0,70.4862,70.5624,70.4672,70.5434,17217.0
2023-12-12 14:00:00,74.09,74.1,73.99,74.02,23340.0,70.5434,70.5529,70.4481,70.4767,23340.0
2023-12-12 14:10:00,74.01,74.07,74.0,74.04,20947.0,70.4672,70.5243,70.4577,70.4958,20947.0
2023-12-12 14:20:00,74.05,74.1,73.99,74.01,16659.0,70.5053,70.5529,70.4481,70.4672,16659.0
2023-12-12 14:30:00,73.99,74.01,73.89,73.91,24793.0,70.4481,70.4672,70.3529,70.372,24793.0
2023-12-12 14:40:00,73.91,73.93,73.82,73.82,32035.0,70.372,70.391,70.2863,70.2863,32035.0
2023-12-12 14:50:00,73.83,73.91,73.82,73.88,30415.0,70.2958,70.372,70.2863,70.3434,30415.0
2023-12-12 15:00:00,73.87,73.99,73.83,73.93,44870.0,70.3339,70.4481,70.2958,70.391,44870.0
2023-12-12 15:10:00,73.93,74.01,73.93,73.95,59813.0,70.391,70.4672,70.391,70.4101,59813.0
2023-12-12 15:20:00,73.96,73.96,73.88,73.91,36958.0,70.4196,70.4196,70.3434,70.372,36958.0
2023-12-12 15:30:00,73.92,74.03,73.91,73.95,62113.0,70.3815,70.4862,70.372,70.4101,62113.0
2023-12-12 15:40:00,73.95,73.97,73.82,73.83,97526.0,70.4101,70.4291,70.2863,70.2958,97526.0
2023-12-12 15:50:00,73.82,73.87,73.7,73.86,188567.0,70.2863,70.3339,70.172,70.3244,188567.0
2023-12-13 09:30:00,73.92,74.09,73.58,74.09,54854.0,70.3815,70.5434,70.0578,70.5434,54854.0
2023-12-13 09:40:00,74.09,74.34,74.02,74.34,25128.0,70.5434,70.7814,70.4767,70.7814,25128.0
2023-12-13 09:50:00,74.32,74.44,74.32,74.37,17976.0,70.7624,70.8766,70.7624,70.81,17976.0
2023-12-13 10:00:00,74.35,74.67,74.34,74.6,67192.0,70.7909,71.0956,70.7814,71.0289,67192.0
2023-12-13 10:10:00,74.59,74.69,74.48,74.65,33852.0,71.0194,71.1146,70.9147,71.0766,33852.0
2023-12-13 10:20:00,74.64,74.71,74.55,74.7,37404.0,71.067,71.1337,70.9813,71.1242,37404.0
2023-12-13 10:30:00,74.7,74.86,74.65,74.76,22782.0,71.1242,71.2765,71.0766,71.1813,22782.0
2023-12-13 10:40:00,74.77,74.87,74.73,74.85,13567.0,71.1908,71.286,71.1527,71.267,13567.0
2023-12-13 10:50:00,74.86,74.95,74.72,74.72,16696.0,71.2765,71.3622,71.1432,71.1432,16696.0
2023-12-13 11:00:00,74.74,74.91,74.73,74.88,17482.0,71.1622,71.3241,71.1527,71.2955,17482.0
2023-12-13 11:10:00,74.87,74.95,74.74,74.95,33130.0,71.286,71.3622,71.1622,71.3622,33130.0
2023-12-13 11:20:00,74.95,74.96,74.77,74.87,178856.0,71.3622,71.3717,71.1908,71.286,178856.0
2023-12-13 11:30:00,74.87,75.03,74.85,74.99,36627.0,71.286,71.4384,71.267,71.4003,36627.0
2023-12-13 11:40:00,74.99,74.99,74.86,74.88,18215.0,71.4003,71.4003,71.2765,71.2955,18215.0
2023-12-13 11:50:00,74.89,74.9,74.81,74.87,42198.0,71.3051,71.3146,71.2289,71.286,42198.0
2023-12-13 12:00:00,74.89,74.89,74.72,74.73,49239.0,71.3051,71.3051,71.1432,71.1527,49239.0
2023-12-13 12:10:00,74.73,74.82,74.64,74.75,34122.0,71.1527,71.2384,71.067,71.1718,34122.0
2023-12-13 12:20:00,74.75,74.83,74.73,74.83,17770.0,71.1718,71.2479,71.1527,71.2479,17770.0
2023-12-13 12:30:00,74.81,74.89,74.79,74.81,17223.0,71.2289,71.3051,71.2099,71.2289,17223.0
2023-12-13 12:40:00,74.83,74.86,74.74,74.86,40556.0,71.2479,71.2765,71.1622,71.2765,40556.0
2023-12-13 12:50:00,74.86,74.91,74.76,74.77,21760.0,71.2765,71.3241,71.1813,71.1908,21760.0
2023-12-13 13:00:00,74.77,74.85,74.75,74.76,26809.0,71.1908,71.267,71.1718,71.1813,26809.0
2023-12-13 13:10:00,74.76,74.8,74.75,74.77,22641.0,71.1813,71.2194,71.1718,71.1908,22641.0
2023-12-13 13:20:00,74.77,74.81,74.72,74.77,77645.0,71.1908,71.2289,71.1432,71.1908,77645.0
2023-12-13 13:30:00,74.76,74.81,74.72,74.72,29284.0,71.1813,71.2289,71.1432,71.1432,29284.0
2023-12-13 13:40:00,74.73,74.78,74.7,74.77,26264.0,71.1527,71.2003,71.1242,71.1908,26264.0
2023-12-13 13:50:00,74.77,74.86,74.75,74.84,17438.0,71.1908,71.2765,71.1718,71.2575,17438.0
2023-12-13 14:00:00,74.86,75.36,74.86,75.33,74699.0,71.2765,71.7526,71.2765,71.724,74699.0
2023-12-13 14:10:00,75.32,75.47,75.29,75.42,37339.0,71.7145,71.8573,71.6859,71.8097,37339.0
2023-12-13 14:20:00,75.43,75.59,75.4,75.59,18430.0,71.8192,71.9716,71.7907,71.9716,18430.0
2023-12-13 14:30:00,75.57,75.88,75.53,75.84,26125.0,71.9525,72.2477,71.9144,72.2096,26125.0
2023-12-13 14:40:00,75.9,76.05,75.84,76.03,27157.0,72.2667,72.4095,72.2096,72.3905,27157.0
2023-12-13 14:50:00,76.03,76.33,75.97,76.2,32255.0,72.3905,72.6761,72.3334,72.5524,32255.0
2023-12-13 15:00:00,76.2,76.49,76.2,76.36,67177.0,72.5524,72.8285,72.5524,72.7047,67177.0
2023-12-13 15:10:00,76.34,76.43,76.25,76.33,29468.0,72.6857,72.7713,72.6,72.6761,29468.0
2023-12-13 15:20:00,76.33,76.56,76.33,76.47,69567.0,72.6761,72.8951,72.6761,72.8094,69567.0
2023-12-13 15:30:00,76.47,76.6,76.36,76.54,70027.0,72.8094,72.9332,72.7047,72.8761,70027.0
2023-12-13 15:40:00,76.55,76.59,76.42,76.48,86135.0,72.8856,72.9237,72.7618,72.819,86135.0
2023-12-13 15:50:00,76.47,76.53,76.4,76.5,281034.0,72.8094,72.8666,72.7428,72.838,281034.0
2023-12-14 09:30:00,76.99,77.79,76.83,77.55,121696.0,73.3045,74.0662,73.1522,73.8377,121696.0
2023-12-14 09:40:00,77.6,77.77,77.21,77.21,56646.0,73.8853,74.0472,73.514,73.514,56646.0
2023-12-14 09:50:00,77.23,77.41,76.85,77.15,180907.0,73.5331,73.7044,73.1712,73.4569,180907.0
2023-12-14 10:00:00,77.15,77.23,76.89,77.18,102825.0,73.4569,73.5331,73.2093,73.4854,102825.0
2023-12-14 10:10:00,77.15,77.21,77.0,77.01,35498.0,73.4569,73.514,73.3141,73.3236,35498.0
2023-12-14 10:20:00,77.0,77.34,76.92,77.29,133958.0,73.3141,73.6378,73.2379,73.5902,133958.0
2023-12-14 10:30:00,77.32,77.35,77.16,77.35,32486.0,73.6187,73.6473,73.4664,73.6473,32486.0
2023-12-14 10:40:00,77.35,77.43,77.18,77.28,31799.0,73.6473,73.7235,73.4854,73.5807,31799.0
2023-12-14 10:50:00,77.3,77.39,77.09,77.11,22269.0,73.5997,73.6854,73.3998,73.4188,22269.0
2023-12-14 11:00:00,77.11,77.11,76.96,77.03,24278.0,73.4188,73.4188,73.276,73.3426,24278.0
2023-12-14 11:10:00,77.04,77.07,76.76,76.78,33578.0,73.3521,73.3807,73.0855,73.1046,33578.0
2023-12-14 11:20:00,76.77,76.77,76.65,76.68,30438.0,73.0951,73.0951,72.9808,73.0094,30438.0
2023-12-14 11:30:00,76.67,76.72,76.54,76.72,22257.0,72.9999,73.0475,72.8761,73.0475,22257.0
2023-12-14 11:40:00,76.72,76.96,76.72,76.9,27245.0,73.0475,73.276,73.0475,73.2188,27245.0
2023-12-14 11:50:00,76.88,77.05,76.87,77.04,27460.0,73.1998,73.3617,73.1903,73.3521,27460.0
2023-12-14 12:00:00,77.03,77.11,77.03,77.06,26873.0,73.3426,73.4188,73.3426,73.3712,26873.0
2023-12-14 12:10:00,77.06,77.16,77.0,77.05,20770.0,73.3712,73.4664,73.3141,73.3617,20770.0
2023-12-14 12:20:00,77.03,77.15,77.01,77.15,30074.0,73.3426,73.4569,73.3236,73.4569,30074.0
2023-12-14 12:30:00,77.14,77.18,77.05,77.14,33522.0,73.4474,73.4854,73.3617,73.4474,33522.0
2023-12-14 12:40:00,77.13,77.21,76.56,76.97,90589.0,73.4378,73.514,72.8951,73.2855,90589.0
2023-12-14 12:50:00,76.99,77.06,76.42,76.45,43804.0,73.3045,73.3712,72.7618,72.7904,43804.0
2023-12-14 13:00:00,76.45,76.67,76.37,76.6,61474.0,72.7904,72.9999,72.7142,72.9332,61474.0
2023-12-14 13:10:00,76.6,76.82,76.53,76.74,36444.0,72.9332,73.1427,72.8666,73.0665,36444.0
2023-12-14 13:20:00,76.73,76.8,76.63,76.64,37178.0,73.057,73.1236,72.9618,72.9713,37178.0
2023-12-14 13:30:00,76.64,76.69,76.5,76.56,40113.0,72.9713,73.0189,72.838,72.8951,40113.0
2023-12-14 13:40:00,76.56,76.65,76.34,76.38,58138.0,72.8951,72.9808,72.6857,72.7237,58138.0
2023-12-14 13:50:00,76.38,76.55,76.31,76.47,49129.0,72.7237,72.8856,72.6571,72.8094,49129.0
2023-12-14 14:00:00,76.46,76.51,76.14,76.19,24250.0,72.7999,72.8475,72.4952,72.5428,24250.0
2023-12-14 14:10:00,76.2,76.44,76.18,76.44,30546.0,72.5524,72.7809,72.5333,72.7809,30546.0
2023-12-14 14:20:00,76.48,76.5,76.35,76.38,20549.0,72.819,72.838,72.6952,72.7237,20549.0
2023-12-14 14:30:00,76.37,76.4,76.2,76.34,26500.0,72.7142,72.7428,72.5524,72.6857,26500.0
2023-12-14 14:40:00,76.34,76.35,76.19,76.19,18756.0,72.6857,72.6952,72.5428,72.5428,18756.0
2023-12-14 14:50:00,76.21,76.3,76.11,76.29,36556.0,72.5619,72.6476,72.4667,72.638,36556.0
2023-12-14 15:00:00,76.29,76.33,76.15,76.2,85152.0,72.638,72.6761,72.5047,72.5524,85152.0
2023-12-14 15:10:00,76.19,76.37,76.16,76.33,31456.0,72.5428,72.7142,72.5143,72.6761,31456.0
2023-12-14 15:20:00,76.32,76.43,76.3,76.34,65264.0,72.6666,72.7713,72.6476,72.6857,65264.0
2023-12-14 15:30:00,76.33,76.35,76.13,76.14,42408.0,72.6761,72.6952,72.4857,72.4952,42408.0
2023-12-14 15:40:00,76.14,76.36,76.09,76.29,121897.0,72.4952,72.7047,72.4476,72.638,121897.0
2023-12-14 15:50:00,76.29,76.48,76.14,76.48,480850.0,72.638,72.819,72.4952,72.819,480850.0
2023-12-15 09:30:00,76.0,76.42,75.41,75.61,1533995.0,72.3619,72.7618,71.8002,71.9906,1533995.0
2023-12-15 09:40:00,75.63,75.66,75.06,75.3,63059.0,72.0096,72.0382,71.4669,71.6954,63059.0
2023-12-15 09:50:00,75.27,75.47,75.19,75.46,30561.0,71.6669,71.8573,71.5907,71.8478,30561.0
2023-12-15 10:00:00,75.45,75.61,75.3,75.37,31928.0,71.8383,71.9906,71.6954,71.7621,31928.0
2023-12-15 10:10:00,75.36,75.46,75.18,75.23,29711.0,71.7526,71.8478,71.5812,71.6288,29711.0
2023-12-15 10:20:00,75.22,75.37,75.14,75.33,36688.0,71.6193,71.7621,71.5431,71.724,36688.0
2023-12-15 10:30:00,75.3,75.55,75.22,75.53,30513.0,71.6954,71.9335,71.6193,71.9144,30513.0
2023-12-15 10:40:00,75.53,75.66,75.44,75.48,16991.0,71.9144,72.0382,71.8287,71.8668,16991.0
2023-12-15 10:50:00,75.47,75.53,75.38,75.42,35469.0,71.8573,71.9144,71.7716,71.8097,35469.0
2023-12-15 11:00:00,75.42,75.55,75.4,75.49,19590.0,71.8097,71.9335,71.7907,71.8763,19590.0
2023-12-15 11:10:00,75.51,75.51,75.28,75.29,22689.0,71.8954,71.8954,71.6764,71.6859,22689.0
2023-12-15 11:20:00,75.33,75.33,75.03,75.04,46752.0,71.724,71.724,71.4384,71.4479,46752.0
2023-12-15 11:30:00,75.04,75.21,75.0,75.03,25618.0,71.4479,71.6097,71.4098,71.4384,25618.0
2023-12-15 11:40:00,75.05,75.22,75.01,75.22,16747.0,71.4574,71.6193,71.4193,71.6193,16747.0
2023-12-15 11:50:00,75.21,75.26,75.1,75.26,21077.0,71.6097,71.6574,71.505,71.6574,21077.0
2023-12-15 12:00:00,75.27,75.33,75.18,75.2,17289.0,71.6669,71.724,71.5812,71.6002,17289.0
2023-12-15 12:10:00,75.19,75.19,74.97,75.03,16967.0,71.5907,71.5907,71.3812,71.4384,16967.0
2023-12-15 12:20:00,75.03,75.23,75.03,75.23,18089.0,71.4384,71.6288,71.4384,71.6288,18089.0
2023-12-15 12:30:00,75.21,75.28,75.16,75.21,25695.0,71.6097,71.6764,71.5621,71.6097,25695.0
2023-12-15 12:40:00,75.21,75.31,75.15,75.29,48022.0,71.6097,71.705,71.5526,71.6859,48022.0
2023-12-15 12:50:00,75.29,75.31,75.18,75.28,26401.0,71.6859,71.705,71.5812,71.6764,26401.0
2023-12-15 13:00:00,75.29,75.31,75.12,75.18,15140.0,71.6859,71.705,71.5241,71.5812,15140.0
2023-12-15 13:10:00,75.18,75.19,75.08,75.1,38370.0,71.5812,71.5907,71.486,71.505,38370.0
2023-12-15 13:20:00,75.09,75.18,75.06,75.18,22442.0,71.4955,71.5812,71.4669,71.5812,22442.0
2023-12-15 13:30:00,75.19,75.25,75.02,75.2,210551.0,71.5907,71.6478,71.4288,71.6002,210551.0
2023-12-15 13:40:00,75.2,75.31,75.16,75.28,33093.0,71.6002,71.705,71.5621,71.6764,33093.0
2023-12-15 13:50:00,75.29,75.32,75.16,75.17,32539.0,71.6859,71.7145,71.5621,71.5717,32539.0
2023-12-15 14:00:00,75.15,75.15,74.89,74.92,20026.0,71.5526,71.5526,71.3051,71.3336,20026.0
2023-12-15 14:10:00,74.92,75.01,74.83,74.9,20490.0,71.3336,71.4193,71.2479,71.3146,20490.0
2023-12-15 14:20:00,74.88,74.93,74.79,74.81,21680.0,71.2955,71.3432,71.2099,71.2289,21680.0
2023-12-15 14:30:00,74.83,74.91,74.76,74.83,28075.0,71.2479,71.3241,71.1813,71.2479,28075.0
2023-12-15 14:40:00,74.84,74.92,74.79,74.87,24812.0,71.2575,71.3336,71.2099,71.286,24812.0
2023-12-15 14:50:00,74.87,74.93,74.78,74.93,32424.0,71.286,71.3432,71.2003,71.3432,32424.0
2023-12-15 15:00:00,74.94,74.99,74.85,74.85,25515.0,71.3527,71.4003,71.267,71.267,25515.0
2023-12-15 15:10:00,74.85,74.9,74.74,74.8,35417.0,71.267,71.3146,71.1622,71.2194,35417.0
2023-12-15 15:20:00,74.79,74.86,74.74,74.79,27340.0,71.2099,71.2765,71.1622,71.2099,27340.0
2023-12-15 15:30:00,74.78,74.79,74.48,74.55,44302.0,71.2003,71.2099,70.9147,70.9813,44302.0
2023-12-15 15:40:00,74.56,74.92,74.55,74.84,97141.0,70.9909,71.3336,70.9813,71.2575,97141.0
2023-12-15 15:50:00,74.84,75.27,74.82,75.17,379225.0,71.2575,71.6669,71.2384,71.5717,379225.0
2023-12-18 09:30:00,75.54,75.86,75.33,75.7,84529.0,71.9239,72.2286,71.724,72.0763,84529.0
2023-12-18 09:40:00,75.71,75.72,75.5,75.71,34000.0,72.0858,72.0953,71.8859,72.0858,34000.0
2023-12-18 09:50:00,75.71,75.8,75.41,75.58,54054.0,72.0858,72.1715,71.8002,71.962,54054.0
2023-12-18 10:00:00,75.54,75.56,75.0,75.09,32693.0,71.9239,71.943,71.4098,71.4955,32693.0
2023-12-18 10:10:00,75.1,75.25,74.98,75.0,22019.0,71.505,71.6478,71.3908,71.4098,22019.0
2023-12-18 10:20:00,74.99,75.04,74.89,74.93,33770.0,71.4003,71.4479,71.3051,71.3432,33770.0
2023-12-18 10:30:00,74.92,75.07,74.85,75.07,34989.0,71.3336,71.4764,71.267,71.4764,34989.0
2023-12-18 10:40:00,75.07,75.2,75.0,75.2,33340.0,71.4764,71.6002,71.4098,71.6002,33340.0
2023-12-18 10:50:00,75.21,75.22,75.04,75.2,28462.0,71.6097,71.6193,71.4479,71.6002,28462.0
2023-12-18 11:00:00,75.2,75.22,74.93,74.93,20515.0,71.6002,71.6193,71.3432,71.3432,20515.0
2023-12-18 11:10:00,74.93,74.95,74.73,74.82,34436.0,71.3432,71.3622,71.1527,71.2384,34436.0
2023-12-18 11:20:00,74.82,74.91,74.82,74.87,28931.0,71.2384,71.3241,71.2384,71.286,28931.0
2023-12-18 11:30:00,74.88,74.9,74.73,74.85,54802.0,71.2955,71.3146,71.1527,71.267,54802.0
2023-12-18 11:40:00,74.83,74.86,74.66,74.76,17996.0,71.2479,71.2765,71.0861,71.1813,17996.0
2023-12-18 11:50:00,74.75,74.85,74.7,74.7,20643.0,71.1718,71.267,71.1242,71.1242,20643.0
2023-12-18 12:00:00,74.69,74.89,74.68,74.89,21739.0,71.1146,71.3051,71.1051,71.3051,21739.0
2023-12-18 12:10:00,74.89,74.96,74.87,74.96,12785.0,71.3051,71.3717,71.286,71.3717,12785.0
2023-12-18 12:20:00,74.97,75.21,74.94,75.18,26376.0,71.3812,71.6097,71.3527,71.5812,26376.0
2023-12-18 12:30:00,75.18,75.24,75.09,75.14,23632.0,71.5812,71.6383,71.4955,71.5431,23632.0
2023-12-18 12:40:00,75.14,75.24,75.1,75.21,16447.0,71.5431,71.6383,71.505,71.6097,16447.0
2023-12-18 12:50:00,75.22,75.24,75.04,75.1,25883.0,71.6193,71.6383,71.4479,71.505,25883.0
2023-12-18 13:00:00,75.12,75.15,75.04,75.15,11817.0,71.5241,71.5526,71.4479,71.5526,11817.0
2023-12-18 13:10:00,75.13,75.25,75.12,75.21,11975.0,71.5336,71.6478,71.5241,71.6097,11975.0
2023-12-18 13:20:00,75.2,75.2,75.13,75.15,7036.0,71.6002,71.6002,71.5336,71.5526,7036.0
2023-12-18 13:30:00,75.14,75.2,75.11,75.13,14019.0,71.5431,71.6002,71.5145,71.5336,14019.0
2023-12-18 13:40:00,75.1,75.16,75.05,75.15,7666.0,71.505,71.5621,71.4574,71.5526,7666.0
2023-12-18 13:50:00,75.14,75.15,75.07,75.12,8479.0,71.5431,71.5526,71.4764,71.5241,8479.0
2023-12-18 14:00:00,75.13,75.14,75.05,75.05,16653.0,71.5336,71.5431,71.4574,71.4574,16653.0
2023-12-18 14:10:00,75.05,75.06,74.97,74.98,12955.0,71.4574,71.4669,71.3812,71.3908,12955.0
2023-12-18 14:20:00,74.98,75.13,74.98,75.05,26037.0,71.3908,71.5336,71.3908,71.4574,26037.0
2023-12-18 14:30:00,75.05,75.05,74.93,74.93,20746.0,71.4574,71.4574,71.3432,71.3432,20746.0
2023-12-18 14:40:00,74.92,74.94,74.87,74.93,17038.0,71.3336,71.3527,71.286,71.3432,17038.0
2023-12-18 14:50:00,74.94,74.98,74.86,74.88,25054.0,71.3527,71.3908,71.2765,71.2955,25054.0
2023-12-18 15:00:00,74.88,74.95,74.79,74.79,22689.0,71.2955,71.3622,71.2099,71.2099,22689.0
2023-12-18 15:10:00,74.79,74.88,74.78,74.81,22811.0,71.2099,71.2955,71.2003,71.2289,22811.0
2023-12-18 15:20:00,74.82,74.93,74.78,74.86,24593.0,71.2384,71.3432,71.2003,71.2765,24593.0
2023-12-18 15:30:00,74.87,74.95,74.86,74.92,30080.0,71.286,71.3622,71.2765,71.3336,30080.0
2023-12-18 15:40:00,74.92,74.93,74.77,74.78,63795.0,71.3336,71.3432,71.1908,71.2003,63795.0
2023-12-18 15:50:00,74.77,74.87,74.73,74.76,203463.0,71.1908,71.286,71.1527,71.1813,203463.0
2023-12-19 09:30:00,75.04,75.41,74.66,75.01,41064.0,71.4479,71.8002,71.0861,71.4193,41064.0
2023-12-19 09:40:00,75.0,75.2,74.77,75.19,22564.0,71.4098,71.6002,71.1908,71.5907,22564.0
2023-12-19 09:50:00,75.18,75.22,74.96,75.06,17969.0,71.5812,71.6193,71.3717,71.4669,17969.0
2023-12-19 10:00:00,75.09,75.2,75.04,75.05,31170.0,71.4955,71.6002,71.4479,71.4574,31170.0
2023-12-19 10:10:00,75.06,75.07,74.91,75.03,18672.0,71.4669,71.4764,71.3241,71.4384,18672.0
2023-12-19 10:20:00,75.04,75.17,74.96,74.97,20078.0,71.4479,71.5717,71.3717,71.3812,20078.0
2023-12-19 10:30:00,74.94,75.09,74.86,74.97,19006.0,71.3527,71.4955,71.2765,71.3812,19006.0
2023-12-19 10:40:00,74.94,75.08,74.91,74.96,5579.0,71.3527,71.486,71.3241,71.3717,5579.0
2023-12-19 10:50:00,74.97,75.03,74.89,75.02,9951.0,71.3812,71.4384,71.3051,71.4288,9951.0
2023-12-19 11:00:00,75.05,75.17,75.04,75.17,9003.0,71.4574,71.5717,71.4479,71.5717,9003.0
2023-12-19 11:10:00,75.16,75.27,75.15,75.23,14492.0,71.5621,71.6669,71.5526,71.6288,14492.0
2023-12-19 11:20:00,75.23,75.28,75.16,75.21,7041.0,71.6288,71.6764,71.5621,71.6097,7041.0
2023-12-19 11:30:00,75.17,75.19,75.03,75.19,23861.0,71.5717,71.5907,71.4384,71.5907,23861.0
2023-12-19 11:40:00,75.19,75.22,75.14,75.18,36866.0,71.5907,71.6193,71.5431,71.5812,36866.0
2023-12-19 11:50:00,75.2,75.28,75.19,75.26,32325.0,71.6002,71.6764,71.5907,71.6574,32325.0
2023-12-19 12:00:00,75.26,75.29,75.22,75.28,18104.0,71.6574,71.6859,71.6193,71.6764,18104.0
2023-12-19 12:10:00,75.28,75.29,75.13,75.2,13838.0,71.6764,71.6859,71.5336,71.6002,13838.0
2023-12-19 12:20:00,75.2,75.3,75.19,75.23,30069.0,71.6002,71.6954,71.5907,71.6288,30069.0
2023-12-19 12:30:00,75.22,75.22,75.11,75.13,27268.0,71.6193,71.6193,71.5145,71.5336,27268.0
2023-12-19 12:40:00,75.12,75.17,75.08,75.11,22932.0,71.5241,71.5717,71.486,71.5145,22932.0
2023-12-19 12:50:00,75.07,75.28,75.07,75.21,14453.0,71.4764,71.6764,71.4764,71.6097,14453.0
2023-12-19 13:00:00,75.2,75.27,75.13,75.23,24348.0,71.6002,71.6669,71.5336,71.6288,24348.0
2023-12-19 13:10:00,75.23,75.3,75.2,75.2,42791.0,71.6288,71.6954,71.6002,71.6002,42791.0
2023-12-19 13:20:00,75.21,75.28,75.08,75.14,79353.0,71.6097,71.6764,71.486,71.5431,79353.0
2023-12-19 13:30:00,75.13,75.14,74.96,74.98,36302.0,71.5336,71.5431,71.3717,71.3908,36302.0
2023-12-19 13:40:00,74.99,75.1,74.99,75.06,10830.0,71.4003,71.505,71.4003,71.4669,10830.0
2023-12-19 13:50:00,75.06,75.06,74.94,74.96,12016.0,71.4669,71.4669,71.3527,71.3717,12016.0
2023-12-19 14:00:00,74.95,75.0,74.87,74.88,20168.0,71.3622,71.4098,71.286,71.2955,20168.0
2023-12-19 14:10:00,74.87,74.91,74.86,74.88,10814.0,71.286,71.3241,71.2765,71.2955,10814.0
2023-12-19 14:20:00,74.88,74.89,74.72,74.75,39962.0,71.2955,71.3051,71.1432,71.1718,39962.0
2023-12-19 14:30:00,74.75,74.83,74.7,74.71,43867.0,71.1718,71.2479,71.1242,71.1337,43867.0
2023-12-19 14:40:00,74.72,74.77,74.68,74.77,27836.0,71.1432,71.1908,71.1051,71.1908,27836.0
2023-12-19 14:50:00,74.78,74.85,74.77,74.8,17884.0,71.2003,71.267,71.1908,71.2194,17884.0
2023-12-19 15:00:00,74.79,74.88,74.76,74.77,21933.0,71.2099,71.2955,71.1813,71.1908,21933.0
2023-12-19 15:10:00,74.78,74.82,74.71,74.79,24695.0,71.2003,71.2384,71.1337,71.2099,24695.0
2023-12-19 15:20:00,74.78,74.87,74.78,74.86,25665.0,71.2003,71.286,71.2003,71.2765,25665.0
2023-12-19 15:30:00,74.87,74.94,74.78,74.89,30045.0,71.286,71.3527,71.2003,71.3051,30045.0
2023-12-19 15:40:00,74.9,74.95,74.83,74.93,31128.0,71.3146,71.3622,71.2479,71.3432,31128.0
2023-12-19 15:50:00,74.93,75.07,74.84,74.98,165998.0,71.3432,71.4764,71.2575,71.3908,165998.0
2023-12-20 09:30:00,74.85,75.08,74.5,74.55,35123.0,71.267,71.486,70.9337,70.9813,35123.0
2023-12-20 09:40:00,74.53,74.81,74.37,74.81,26525.0,70.9623,71.2289,70.81,71.2289,26525.0
2023-12-20 09:50:00,74.84,74.89,74.62,74.85,32518.0,71.2575,71.3051,71.048,71.267,32518.0
2023-12-20 10:00:00,74.86,75.0,74.77,74.91,41354.0,71.2765,71.4098,71.1908,71.3241,41354.0
2023-12-20 10:10:00,74.94,74.94,74.38,74.44,38563.0,71.3527,71.3527,70.8195,70.8766,38563.0
2023-12-20 10:20:00,74.45,74.55,74.36,74.4,32508.0,70.8861,70.9813,70.8004,70.8385,32508.0
2023-12-20 10:30:00,74.38,74.63,74.37,74.56,55043.0,70.8195,71.0575,70.81,70.9909,55043.0
2023-12-20 10:40:00,74.57,74.57,74.45,74.49,32324.0,71.0004,71.0004,70.8861,70.9242,32324.0
2023-12-20 10:50:00,74.48,74.58,74.42,74.57,28444.0,70.9147,71.0099,70.8576,71.0004,28444.0
2023-12-20 11:00:00,74.57,74.68,74.39,74.47,16862.0,71.0004,71.1051,70.829,70.9052,16862.0
2023-12-20 11:10:00,74.46,74.62,74.39,74.5,33603.0,70.8956,71.048,70.829,70.9337,33603.0
2023-12-20 11:20:00,74.51,74.56,74.42,74.56,17927.0,70.9433,70.9909,70.8576,70.9909,17927.0
2023-12-20 11:30:00,74.56,74.56,74.41,74.47,41787.0,70.9909,70.9909,70.848,70.9052,41787.0
2023-12-20 11:40:00,74.47,74.49,74.37,74.37,38553.0,70.9052,70.9242,70.81,70.81,38553.0
2023-12-20 11:50:00,74.35,74.39,74.31,74.36,29131.0,70.7909,70.829,70.7528,70.8004,29131.0
2023-12-20 12:00:00,74.35,74.35,74.23,74.33,34259.0,70.7909,70.7909,70.6767,70.7719,34259.0
2023-12-20 12:10:00,74.33,74.43,74.32,74.34,23989.0,70.7719,70.8671,70.7624,70.7814,23989.0
2023-12-20 12:20:00,74.34,74.36,74.22,74.31,23318.0,70.7814,70.8004,70.6671,70.7528,23318.0
2023-12-20 12:30:00,74.32,74.37,74.24,74.28,54202.0,70.7624,70.81,70.6862,70.7243,54202.0
2023-12-20 12:40:00,74.28,74.49,74.27,74.48,25258.0,70.7243,70.9242,70.7147,70.9147,25258.0
2023-12-20 12:50:00,74.48,74.51,74.39,74.47,30175.0,70.9147,70.9433,70.829,70.9052,30175.0
2023-12-20 13:00:00,74.46,74.65,74.46,74.63,69057.0,70.8956,71.0766,70.8956,71.0575,69057.0
2023-12-20 13:10:00,74.63,74.65,74.56,74.63,19536.0,71.0575,71.0766,70.9909,71.0575,19536.0
2023-12-20 13:20:00,74.62,74.68,74.55,74.55,9624.0,71.048,71.1051,70.9813,70.9813,9624.0
2023-12-20 13:30:00,74.57,74.59,74.52,74.55,12558.0,71.0004,71.0194,70.9528,70.9813,12558.0
2023-12-20 13:40:00,74.55,74.6,74.48,74.51,14431.0,70.9813,71.0289,70.9147,70.9433,14431.0
2023-12-20 13:50:00,74.51,74.51,74.34,74.34,13773.0,70.9433,70.9433,70.7814,70.7814,13773.0
2023-12-20 14:00:00,74.34,74.43,74.31,74.43,13481.0,70.7814,70.8671,70.7528,70.8671,13481.0
2023-12-20 14:10:00,74.44,74.47,74.36,74.45,11025.0,70.8766,70.9052,70.8004,70.8861,11025.0
2023-12-20 14:20:00,74.47,74.53,74.45,74.48,8344.0,70.9052,70.9623,70.8861,70.9147,8344.0
2023-12-20 14:30:00,74.48,74.56,74.38,74.41,19667.0,70.9147,70.9909,70.8195,70.848,19667.0
2023-12-20 14:40:00,74.43,74.52,74.38,74.42,16480.0,70.8671,70.9528,70.8195,70.8576,16480.0
2023-12-20 14:50:00,74.39,74.39,73.98,74.04,15970.0,70.829,70.829,70.4386,70.4958,15970.0
2023-12-20 15:00:00,74.03,74.08,73.76,73.85,49437.0,70.4862,70.5338,70.2292,70.3148,49437.0
2023-12-20 15:10:00,73.87,74.03,73.8,74.03,38085.0,70.3339,70.4862,70.2672,70.4862,38085.0
2023-12-20 15:20:00,74.04,74.05,73.8,73.86,26115.0,70.4958,70.5053,70.2672,70.3244,26115.0
2023-12-20 15:30:00,73.85,73.93,73.57,73.59,52250.0,70.3148,70.391,70.0483,70.0673,52250.0
2023-12-20 15:40:00,73.6,73.69,73.47,73.53,101877.0,70.0768,70.1625,69.953,70.0102,101877.0
2023-12-20 15:50:00,73.55,73.6,73.08,73.13,339154.0,70.0292,70.0768,69.5817,69.6293,339154.0
2023-12-21 09:30:00,73.29,73.68,73.27,73.68,42844.0,69.7817,70.153,69.7626,70.153,42844.0
2023-12-21 09:40:00,73.69,73.99,73.66,73.93,24100.0,70.1625,70.4481,70.1339,70.391,24100.0
2023-12-21 09:50:00,73.94,73.96,73.67,73.78,28763.0,70.4005,70.4196,70.1435,70.2482,28763.0
2023-12-21 10:00:00,73.83,73.95,73.58,73.67,29615.0,70.2958,70.4101,70.0578,70.1435,29615.0
2023-12-21 10:10:00,73.66,73.9,73.66,73.82,8410.0,70.1339,70.3625,70.1339,70.2863,8410.0
2023-12-21 10:20:00,73.86,73.92,73.71,73.71,7989.0,70.3244,70.3815,70.1816,70.1816,7989.0
2023-12-21 10:30:00,73.71,73.81,73.67,73.79,15116.0,70.1816,70.2768,70.1435,70.2577,15116.0
2023-12-21 10:40:00,73.81,73.89,73.72,73.86,8778.0,70.2768,70.3529,70.1911,70.3244,8778.0
2023-12-21 10:50:00,73.86,73.95,73.8,73.88,13334.0,70.3244,70.4101,70.2672,70.3434,13334.0
2023-12-21 11:00:00,73.88,73.88,73.56,73.61,12991.0,70.3434,70.3434,70.0387,70.0863,12991.0
2023-12-21 11:10:00,73.62,73.62,73.36,73.36,8191.0,70.0959,70.0959,69.8483,69.8483,8191.0
2023-12-21 11:20:00,73.35,73.42,73.29,73.4,14989.0,69.8388,69.9054,69.7817,69.8864,14989.0
2023-12-21 11:30:00,73.4,73.41,73.24,73.25,17604.0,69.8864,69.8959,69.734,69.7436,17604.0
2023-12-21 11:40:00,73.23,73.33,73.22,73.32,8997.0,69.7245,69.8197,69.715,69.8102,8997.0
2023-12-21 11:50:00,73.31,73.32,73.16,73.19,11864.0,69.8007,69.8102,69.6579,69.6864,11864.0
2023-12-21 12:00:00,73.15,73.15,72.93,72.99,13452.0,69.6484,69.6484,69.4389,69.496,13452.0
2023-12-21 12:10:00,72.99,73.08,72.96,73.02,8677.0,69.496,69.5817,69.4675,69.5246,8677.0
2023-12-21 12:20:00,73.03,73.2,73.02,73.09,6109.0,69.5341,69.696,69.5246,69.5912,6109.0
2023-12-21 12:30:00,73.08,73.16,73.08,73.14,7980.0,69.5817,69.6579,69.5817,69.6388,7980.0
2023-12-21 12:40:00,73.15,73.24,73.13,73.22,22103.0,69.6484,69.734,69.6293,69.715,22103.0
2023-12-21 12:50:00,73.2,73.27,73.11,73.11,12328.0,69.696,69.7626,69.6103,69.6103,12328.0
2023-12-21 13:00:00,73.11,73.21,73.09,73.14,9723.0,69.6103,69.7055,69.5912,69.6388,9723.0
2023-12-21 13:10:00,73.12,73.27,73.09,73.17,16539.0,69.6198,69.7626,69.5912,69.6674,16539.0
2023-12-21 13:20:00,73.18,73.3,73.17,73.23,7129.0,69.6769,69.7912,69.6674,69.7245,7129.0
2023-12-21 13:30:00,73.24,73.31,73.14,73.21,7869.0,69.734,69.8007,69.6388,69.7055,7869.0
2023-12-21 13:40:00,73.2,73.21,73.09,73.14,6264.0,69.696,69.7055,69.5912,69.6388,6264.0
2023-12-21 13:50:00,73.15,73.27,73.14,73.27,13472.0,69.6484,69.7626,69.6388,69.7626,13472.0
2023-12-21 14:00:00,73.25,73.29,73.21,73.24,10512.0,69.7436,69.7817,69.7055,69.734,10512.0
2023-12-21 14:10:00,73.24,73.28,73.16,73.24,29646.0,69.734,69.7721,69.6579,69.734,29646.0
2023-12-21 14:20:00,73.25,73.29,73.2,73.28,9035.0,69.7436,69.7817,69.696,69.7721,9035.0
2023-12-21 14:30:00,73.27,73.28,73.19,73.21,10851.0,69.7626,69.7721,69.6864,69.7055,10851.0
2023-12-21 14:40:00,73.23,73.24,73.19,73.21,16031.0,69.7245,69.734,69.6864,69.7055,16031.0
2023-12-21 14:50:00,73.21,73.28,73.2,73.25,10700.0,69.7055,69.7721,69.696,69.7436,10700.0
2023-12-21 15:00:00,73.25,73.25,73.04,73.11,26187.0,69.7436,69.7436,69.5436,69.6103,26187.0
2023-12-21 15:10:00,73.11,73.15,73.01,73.07,30250.0,69.6103,69.6484,69.5151,69.5722,30250.0
2023-12-21 15:20:00,73.07,73.24,73.02,73.22,33679.0,69.5722,69.734,69.5246,69.715,33679.0
2023-12-21 15:30:00,73.23,73.28,73.16,73.19,128766.0,69.7245,69.7721,69.6579,69.6864,128766.0
2023-12-21 15:40:00,73.19,73.22,73.04,73.13,159584.0,69.6864,69.715,69.5436,69.6293,159584.0
2023-12-21 15:50:00,73.13,73.17,72.97,73.13,611966.0,69.6293,69.6674,69.477,69.6293,611966.0
2023-12-22 09:30:00,73.63,73.94,73.29,73.93,35392.0,70.1054,70.4005,69.7817,70.391,35392.0
2023-12-22 09:40:00,73.95,74.06,73.8,73.95,21396.0,70.4101,70.5148,70.2672,70.4101,21396.0
2023-12-22 09:50:00,73.93,74.1,73.88,73.97,27873.0,70.391,70.5529,70.3434,70.4291,27873.0
2023-12-22 10:00:00,73.98,74.0,73.86,73.86,16705.0,70.4386,70.4577,70.3244,70.3244,16705.0
2023-12-22 10:10:00,73.86,73.93,73.73,73.84,18339.0,70.3244,70.391,70.2006,70.3053,18339.0
2023-12-22 10:20:00,73.83,74.03,73.76,73.98,37976.0,70.2958,70.4862,70.2292,70.4386,37976.0
2023-12-22 10:30:00,73.99,74.04,73.82,73.84,16486.0,70.4481,70.4958,70.2863,70.3053,16486.0
2023-12-22 10:40:00,73.84,73.85,73.7,73.76,24879.0,70.3053,70.3148,70.172,70.2292,24879.0
2023-12-22 10:50:00,73.77,73.79,73.67,73.72,47092.0,70.2387,70.2577,70.1435,70.1911,47092.0
2023-12-22 11:00:00,73.72,73.85,73.61,73.83,34330.0,70.1911,70.3148,70.0863,70.2958,34330.0
2023-12-22 11:10:00,73.83,73.96,73.8,73.92,43147.0,70.2958,70.4196,70.2672,70.3815,43147.0
2023-12-22 11:20:00,73.93,73.97,73.84,73.9,43683.0,70.391,70.4291,70.3053,70.3625,43683.0
2023-12-22 11:30:00,73.91,73.96,73.84,73.86,13623.0,70.372,70.4196,70.3053,70.3244,13623.0
2023-12-22 11:40:00,73.84,73.86,73.76,73.79,27588.0,70.3053,70.3244,70.2292,70.2577,27588.0
2023-12-22 11:50:00,73.8,73.84,73.73,73.77,8077.0,70.2672,70.3053,70.2006,70.2387,8077.0
2023-12-22 12:00:00,73.77,73.85,73.72,73.76,9225.0,70.2387,70.3148,70.1911,70.2292,9225.0
2023-12-22 12:10:00,73.76,73.76,73.7,73.75,7775.0,70.2292,70.2292,70.172,70.2196,7775.0
2023-12-22 12:20:00,73.76,73.86,73.74,73.86,4959.0,70.2292,70.3244,70.2101,70.3244,4959.0
2023-12-22 12:30:00,73.87,73.91,73.82,73.84,7209.0,70.3339,70.372,70.2863,70.3053,7209.0
2023-12-22 12:40:00,73.83,73.9,73.81,73.87,7461.0,70.2958,70.3625,70.2768,70.3339,7461.0
2023-12-22 12:50:00,73.86,73.9,73.84,73.84,8992.0,70.3244,70.3625,70.3053,70.3053,8992.0
2023-12-22 13:00:00,73.85,73.89,73.81,73.83,13699.0,70.3148,70.3529,70.2768,70.2958,13699.0
2023-12-22 13:10:00,73.85,73.86,73.78,73.78,9227.0,70.3148,70.3244,70.2482,70.2482,9227.0
2023-12-22 13:20:00,73.8,73.88,73.78,73.87,9361.0,70.2672,70.3434,70.2482,70.3339,9361.0
2023-12-22 13:30:00,73.87,73.88,73.8,73.83,10144.0,70.3339,70.3434,70.2672,70.2958,10144.0
2023-12-22 13:40:00,73.85,73.86,73.8,73.85,12729.0,70.3148,70.3244,70.2672,70.3148,12729.0
2023-12-22 13:50:00,73.84,73.86,73.77,73.78,16572.0,70.3053,70.3244,70.2387,70.2482,16572.0
2023-12-22 14:00:00,73.79,73.79,73.67,73.7,14581.0,70.2577,70.2577,70.1435,70.172,14581.0
2023-12-22 14:10:00,73.72,73.74,73.64,73.69,16699.0,70.1911,70.2101,70.1149,70.1625,16699.0
2023-12-22 14:20:00,73.69,73.72,73.48,73.49,11336.0,70.1625,70.1911,69.9626,69.9721,11336.0
2023-12-22 14:30:00,73.46,73.64,73.41,73.62,25018.0,69.9435,70.1149,69.8959,70.0959,25018.0
2023-12-22 14:40:00,73.64,73.8,73.64,73.76,70053.0,70.1149,70.2672,70.1149,70.2292,70053.0
2023-12-22 14:50:00,73.76,73.9,73.76,73.84,27018.0,70.2292,70.3625,70.2292,70.3053,27018.0
2023-12-22 15:00:00,73.84,73.89,73.73,73.73,20482.0,70.3053,70.3529,70.2006,70.2006,20482.0
2023-12-22 15:10:00,73.72,73.76,73.68,73.75,13085.0,70.1911,70.2292,70.153,70.2196,13085.0
2023-12-22 15:20:00,73.73,73.75,73.64,73.75,19178.0,70.2006,70.2196,70.1149,70.2196,19178.0
2023-12-22 15:30:00,73.76,73.76,73.61,73.61,27392.0,70.2292,70.2292,70.0863,70.0863,27392.0
2023-12-22 15:40:00,73.61,73.65,73.54,73.54,52890.0,70.0863,70.1244,70.0197,70.0197,52890.0
2023-12-22 15:50:00,73.58,73.71,73.57,73.71,188827.0,70.0578,70.1816,70.0483,70.1816,188827.0
2023-12-26 09:30:00,73.63,74.11,73.6,74.07,91871.0,70.1054,70.5624,70.0768,70.5243,91871.0
2023-12-26 09:40:00,74.05,74.45,74.05,74.38,75806.0,70.5053,70.8861,70.5053,70.8195,75806.0
2023-12-26 09:50:00,74.39,74.53,74.33,74.45,95280.0,70.829,70.9623,70.7719,70.8861,95280.0
2023-12-26 10:00:00,74.44,74.76,74.41,74.7,125245.0,70.8766,71.1813,70.848,71.1242,125245.0
2023-12-26 10:10:00,74.68,74.71,74.53,74.53,18677.0,71.1051,71.1337,70.9623,70.9623,18677.0
2023-12-26 10:20:00,74.55,74.6,74.47,74.49,14039.0,70.9813,71.0289,70.9052,70.9242,14039.0
2023-12-26 10:30:00,74.49,74.66,74.48,74.65,13955.0,70.9242,71.0861,70.9147,71.0766,13955.0
2023-12-26 10:40:00,74.64,74.8,74.64,74.7,47896.0,71.067,71.2194,71.067,71.1242,47896.0
2023-12-26 10:50:00,74.69,74.77,74.66,74.73,20744.0,71.1146,71.1908,71.0861,71.1527,20744.0
2023-12-26 11:00:00,74.73,74.73,74.48,74.51,19537.0,71.1527,71.1527,70.9147,70.9433,19537.0
2023-12-26 11:10:00,74.5,74.65,74.49,74.57,14205.0,70.9337,71.0766,70.9242,71.0004,14205.0
2023-12-26 11:20:00,74.57,74.65,74.54,74.58,7870.0,71.0004,71.0766,70.9718,71.0099,7870.0
2023-12-26 11:30:00,74.59,74.59,74.51,74.54,6999.0,71.0194,71.0194,70.9433,70.9718,6999.0
2023-12-26 11:40:00,74.55,74.6,74.52,74.55,5080.0,70.9813,71.0289,70.9528,70.9813,5080.0
2023-12-26 11:50:00,74.52,74.59,74.49,74.59,8545.0,70.9528,71.0194,70.9242,71.0194,8545.0
2023-12-26 12:00:00,74.6,74.61,74.53,74.6,10586.0,71.0289,71.0385,70.9623,71.0289,10586.0
2023-12-26 12:10:00,74.6,74.6,74.52,74.54,8006.0,71.0289,71.0289,70.9528,70.9718,8006.0
2023-12-26 12:20:00,74.53,74.61,74.51,74.58,14731.0,70.9623,71.0385,70.9433,71.0099,14731.0
2023-12-26 12:30:00,74.59,74.6,74.5,74.55,10328.0,71.0194,71.0289,70.9337,70.9813,10328.0
2023-12-26 12:40:00,74.55,74.59,74.53,74.58,16556.0,70.9813,71.0194,70.9623,71.0099,16556.0
2023-12-26 12:50:00,74.58,74.62,74.57,74.59,8219.0,71.0099,71.048,71.0004,71.0194,8219.0
2023-12-26 13:00:00,74.59,74.67,74.57,74.65,30560.0,71.0194,71.0956,71.0004,71.0766,30560.0
2023-12-26 13:10:00,74.66,74.67,74.59,74.62,10802.0,71.0861,71.0956,71.0194,71.048,10802.0
2023-12-26 13:20:00,74.61,74.66,74.57,74.57,11129.0,71.0385,71.0861,71.0004,71.0004,11129.0
2023-12-26 13:30:00,74.56,74.64,74.56,74.62,6287.0,70.9909,71.067,70.9909,71.048,6287.0
2023-12-26 13:40:00,74.62,74.66,74.59,74.65,9437.0,71.048,71.0861,71.0194,71.0766,9437.0
2023-12-26 13:50:00,74.64,74.66,74.57,74.6,9258.0,71.067,71.0861,71.0004,71.0289,9258.0
2023-12-26 14:00:00,74.6,74.62,74.55,74.62,8021.0,71.0289,71.048,70.9813,71.048,8021.0
2023-12-26 14:10:00,74.61,74.67,74.61,74.66,20025.0,71.0385,71.0956,71.0385,71.0861,20025.0
2023-12-26 14:20:00,74.66,74.71,74.63,74.69,17681.0,71.0861,71.1337,71.0575,71.1146,17681.0
2023-12-26 14:30:00,74.67,74.7,74.63,74.69,18947.0,71.0956,71.1242,71.0575,71.1146,18947.0
2023-12-26 14:40:00,74.7,74.7,74.65,74.7,7702.0,71.1242,71.1242,71.0766,71.1242,7702.0
2023-12-26 14:50:00,74.7,74.76,74.69,74.73,10134.0,71.1242,71.1813,71.1146,71.1527,10134.0
2023-12-26 15:00:00,74.72,74.72,74.62,74.62,12293.0,71.1432,71.1432,71.048,71.048,12293.0
2023-12-26 15:10:00,74.63,74.64,74.58,74.6,16255.0,71.0575,71.067,71.0099,71.0289,16255.0
2023-12-26 15:20:00,74.6,74.71,74.59,74.61,21270.0,71.0289,71.1337,71.0194,71.0385,21270.0
2023-12-26 15:30:00,74.62,74.75,74.61,74.67,35413.0,71.048,71.1718,71.0385,71.0956,35413.0
2023-12-26 15:40:00,74.66,74.73,74.64,74.64,37070.0,71.0861,71.1527,71.067,71.067,37070.0
2023-12-26 15:50:00,74.63,74.65,74.45,74.48,229786.0,71.0575,71.0766,70.8861,70.9147,229786.0
2023-12-27 09:30:00,74.29,74.71,74.04,74.17,40707.0,70.7338,71.1337,70.4958,70.6195,40707.0
2023-12-27 09:40:00,74.2,74.21,74.0,74.16,22580.0,70.6481,70.6576,70.4577,70.61,22580.0
2023-12-27 09:50:00,74.15,74.27,74.14,74.22,14048.0,70.6005,70.7147,70.591,70.6671,14048.0
2023-12-27 10:00:00,74.22,74.32,74.13,74.3,14095.0,70.6671,70.7624,70.5814,70.7433,14095.0
2023-12-27 10:10:00,74.3,74.39,74.23,74.29,24223.0,70.7433,70.829,70.6767,70.7338,24223.0
2023-12-27 10:20:00,74.3,74.37,74.28,74.29,21014.0,70.7433,70.81,70.7243,70.7338,21014.0
2023-12-27 10:30:00,74.3,74.32,74.21,74.26,28253.0,70.7433,70.7624,70.6576,70.7052,28253.0
2023-12-27 10:40:00,74.25,74.28,74.17,74.2,27717.0,70.6957,70.7243,70.6195,70.6481,27717.0
2023-12-27 10:50:00,74.19,74.23,74.13,74.2,17615.0,70.6386,70.6767,70.5814,70.6481,17615.0
2023-12-27 11:00:00,74.18,74.24,74.14,74.24,11406.0,70.6291,70.6862,70.591,70.6862,11406.0
2023-12-27 11:10:00,74.25,74.26,74.14,74.16,10601.0,70.6957,70.7052,70.591,70.61,10601.0
2023-12-27 11:20:00,74.16,74.24,74.11,74.2,8846.0,70.61,70.6862,70.5624,70.6481,8846.0
2023-12-27 11:30:00,74.19,74.27,74.19,74.23,23449.0,70.6386,70.7147,70.6386,70.6767,23449.0
2023-12-27 11:40:00,74.24,74.28,74.21,74.22,8303.0,70.6862,70.7243,70.6576,70.6671,8303.0
2023-12-27 11:50:00,74.22,74.29,74.21,74.26,10910.0,70.6671,70.7338,70.6576,70.7052,10910.0
2023-12-27 12:00:00,74.25,74.25,74.15,74.18,17463.0,70.6957,70.6957,70.6005,70.6291,17463.0
2023-12-27 12:10:00,74.17,74.23,74.17,74.17,10164.0,70.6195,70.6767,70.6195,70.6195,10164.0
2023-12-27 12:20:00,74.16,74.19,74.12,74.13,6360.0,70.61,70.6386,70.5719,70.5814,6360.0
2023-12-27 12:30:00,74.13,74.16,74.07,74.09,14498.0,70.5814,70.61,70.5243,70.5434,14498.0
2023-12-27 12:40:00,74.09,74.11,74.02,74.11,11688.0,70.5434,70.5624,70.4767,70.5624,11688.0
2023-12-27 12:50:00,74.11,74.17,74.07,74.16,12231.0,70.5624,70.6195,70.5243,70.61,12231.0
2023-12-27 13:00:00,74.18,74.33,74.17,74.31,23862.0,70.6291,70.7719,70.6195,70.7528,23862.0
2023-12-27 13:10:00,74.28,74.3,74.22,74.25,11100.0,70.7243,70.7433,70.6671,70.6957,11100.0
2023-12-27 13:20:00,74.26,74.29,74.23,74.26,8164.0,70.7052,70.7338,70.6767,70.7052,8164.0
2023-12-27 13:30:00,74.25,74.25,74.12,74.14,6433.0,70.6957,70.6957,70.5719,70.591,6433.0
2023-12-27 13:40:00,74.13,74.2,74.12,74.19,8483.0,70.5814,70.6481,70.5719,70.6386,8483.0
2023-12-27 13:50:00,74.18,74.18,74.11,74.13,9850.0,70.6291,70.6291,70.5624,70.5814,9850.0
2023-12-27 14:00:00,74.12,74.12,73.92,73.97,25705.0,70.5719,70.5719,70.3815,70.4291,25705.0
2023-12-27 14:10:00,73.97,74.01,73.91,74.01,11236.0,70.4291,70.4672,70.372,70.4672,11236.0
2023-12-27 14:20:00,74.04,74.08,74.01,74.05,12872.0,70.4958,70.5338,70.4672,70.5053,12872.0
2023-12-27 14:30:00,74.04,74.06,73.99,74.03,13794.0,70.4958,70.5148,70.4481,70.4862,13794.0
2023-12-27 14:40:00,74.01,74.04,73.96,74.02,14726.0,70.4672,70.4958,70.4196,70.4767,14726.0
2023-12-27 14:50:00,74.03,74.06,74.02,74.05,11011.0,70.4862,70.5148,70.4767,70.5053,11011.0
2023-12-27 15:00:00,74.06,74.13,74.05,74.1,21127.0,70.5148,70.5814,70.5053,70.5529,21127.0
2023-12-27 15:10:00,74.09,74.1,74.01,74.07,10635.0,70.5434,70.5529,70.4672,70.5243,10635.0
2023-12-27 15:20:00,74.06,74.1,74.02,74.04,17294.0,70.5148,70.5529,70.4767,70.4958,17294.0
2023-12-27 15:30:00,74.04,74.11,74.03,74.03,23907.0,70.4958,70.5624,70.4862,70.4862,23907.0
2023-12-27 15:40:00,74.03,74.04,73.89,73.95,40563.0,70.4862,70.4958,70.3529,70.4101,40563.0
2023-12-27 15:50:00,73.94,74.19,73.9,74.16,135808.0,70.4005,70.6386,70.3625,70.61,135808.0
2023-12-28 09:30:00,74.0,74.44,74.0,74.4,27964.0,70.4577,70.8766,70.4577,70.8385,27964.0
2023-12-28 09:40:00,74.42,74.53,74.2,74.34,16233.0,70.8576,70.9623,70.6481,70.7814,16233.0
2023-12-28 09:50:00,74.33,74.5,74.33,74.41,14325.0,70.7719,70.9337,70.7719,70.848,14325.0
2023-12-28 10:00:00,74.42,74.43,74.21,74.28,11880.0,70.8576,70.8671,70.6576,70.7243,11880.0
2023-12-28 10:10:00,74.27,74.32,74.25,74.26,9433.0,70.7147,70.7624,70.6957,70.7052,9433.0
2023-12-28 10:20:00,74.27,74.36,74.23,74.34,13511.0,70.7147,70.8004,70.6767,70.7814,13511.0
2023-12-28 10:30:00,74.35,74.4,74.24,74.39,27184.0,70.7909,70.8385,70.6862,70.829,27184.0
2023-12-28 10:40:00,74.4,74.44,74.32,74.4,10259.0,70.8385,70.8766,70.7624,70.8385,10259.0
2023-12-28 10:50:00,74.38,74.4,74.24,74.28,7770.0,70.8195,70.8385,70.6862,70.7243,7770.0
2023-12-28 11:00:00,74.3,74.34,74.2,74.23,15527.0,70.7433,70.7814,70.6481,70.6767,15527.0
2023-12-28 11:10:00,74.21,74.27,74.2,74.25,9256.0,70.6576,70.7147,70.6481,70.6957,9256.0
2023-12-28 11:20:00,74.24,74.34,74.21,74.29,21911.0,70.6862,70.7814,70.6576,70.7338,21911.0
2023-12-28 11:30:00,74.3,74.3,74.17,74.21,14926.0,70.7433,70.7433,70.6195,70.6576,14926.0
2023-12-28 11:40:00,74.2,74.31,74.19,74.29,6677.0,70.6481,70.7528,70.6386,70.7338,6677.0
2023-12-28 11:50:00,74.28,74.39,74.28,74.34,9214.0,70.7243,70.829,70.7243,70.7814,9214.0
2023-12-28 12:00:00,74.34,74.45,74.34,74.39,12766.0,70.7814,70.8861,70.7814,70.829,12766.0
2023-12-28 12:10:00,74.4,74.5,74.4,74.48,25677.0,70.8385,70.9337,70.8385,70.9147,25677.0
2023-12-28 12:20:00,74.48,74.52,74.45,74.5,10221.0,70.9147,70.9528,70.8861,70.9337,10221.0
2023-12-28 12:30:00,74.49,74.51,74.44,74.48,10581.0,70.9242,70.9433,70.8766,70.9147,10581.0
2023-12-28 12:40:00,74.45,74.49,74.39,74.48,10210.0,70.8861,70.9242,70.829,70.9147,10210.0
2023-12-28 12:50:00,74.47,74.51,74.45,74.49,9277.0,70.9052,70.9433,70.8861,70.9242,9277.0
2023-12-28 13:00:00,74.49,74.5,74.31,74.34,8358.0,70.9242,70.9337,70.7528,70.7814,8358.0
2023-12-28 13:10:00,74.34,74.47,74.33,74.46,10273.0,70.7814,70.9052,70.7719,70.8956,10273.0
2023-12-28 13:20:00,74.47,74.52,74.36,74.38,8056.0,70.9052,70.9528,70.8004,70.8195,8056.0
2023-12-28 13:30:00,74.4,74.45,74.39,74.43,8636.0,70.8385,70.8861,70.829,70.8671,8636.0
2023-12-28 13:40:00,74.43,74.45,74.38,74.45,13428.0,70.8671,70.8861,70.8195,70.8861,13428.0
2023-12-28 13:50:00,74.45,74.52,74.44,74.45,8591.0,70.8861,70.9528,70.8766,70.8861,8591.0
2023-12-28 14:00:00,74.45,74.51,74.43,74.45,16018.0,70.8861,70.9433,70.8671,70.8861,16018.0
2023-12-28 14:10:00,74.44,74.51,74.43,74.43,15257.0,70.8766,70.9433,70.8671,70.8671,15257.0
2023-12-28 14:20:00,74.42,74.54,74.41,74.53,8224.0,70.8576,70.9718,70.848,70.9623,8224.0
2023-12-28 14:30:00,74.54,74.54,74.44,74.44,12844.0,70.9718,70.9718,70.8766,70.8766,12844.0
2023-12-28 14:40:00,74.43,74.55,74.42,74.54,13864.0,70.8671,70.9813,70.8576,70.9718,13864.0
2023-12-28 14:50:00,74.53,74.57,74.5,74.52,13095.0,70.9623,71.0004,70.9337,70.9528,13095.0
2023-12-28 15:00:00,74.53,74.55,74.48,74.5,16245.0,70.9623,70.9813,70.9147,70.9337,16245.0
2023-12-28 15:10:00,74.49,74.55,74.44,74.53,24768.0,70.9242,70.9813,70.8766,70.9623,24768.0
2023-12-28 15:20:00,74.54,74.55,74.44,74.48,17360.0,70.9718,70.9813,70.8766,70.9147,17360.0
2023-12-28 15:30:00,74.48,74.64,74.47,74.63,27838.0,70.9147,71.067,70.9052,71.0575,27838.0
2023-12-28 15:40:00,74.63,74.68,74.59,74.66,35351.0,71.0575,71.1051,71.0194,71.0861,35351.0
2023-12-28 15:50:00,74.65,74.71,74.56,74.67,137231.0,71.0766,71.1337,70.9909,71.0956,137231.0
2023-12-29 09:30:00,74.49,74.61,74.23,74.49,17284.0,70.9242,71.0385,70.6767,70.9242,17284.0
2023-12-29 09:40:00,74.53,74.57,74.41,74.41,10328.0,70.9623,71.0004,70.848,70.848,10328.0
2023-12-29 09:50:00,74.39,74.44,74.33,74.36,8925.0,70.829,70.8766,70.7719,70.8004,8925.0
2023-12-29 10:00:00,74.37,74.54,74.36,74.45,18051.0,70.81,70.9718,70.8004,70.8861,18051.0
2023-12-29 10:10:00,74.45,74.53,74.4,74.52,6479.0,70.8861,70.9623,70.8385,70.9528,6479.0
2023-12-29 10:20:00,74.53,74.6,74.46,74.48,15650.0,70.9623,71.0289,70.8956,70.9147,15650.0
2023-12-29 10:30:00,74.51,74.58,74.5,74.55,13710.0,70.9433,71.0099,70.9337,70.9813,13710.0
2023-12-29 10:40:00,74.54,74.77,74.52,74.65,17106.0,70.9718,71.1908,70.9528,71.0766,17106.0
2023-12-29 10:50:00,74.7,74.76,74.65,74.66,16144.0,71.1242,71.1813,71.0766,71.0861,16144.0
2023-12-29 11:00:00,74.66,74.81,74.65,74.73,24588.0,71.0861,71.2289,71.0766,71.1527,24588.0
2023-12-29 11:10:00,74.72,74.77,74.65,74.75,16429.0,71.1432,71.1908,71.0766,71.1718,16429.0
2023-12-29 11:20:00,74.76,74.76,74.64,74.69,19025.0,71.1813,71.1813,71.067,71.1146,19025.0
2023-12-29 11:30:00,74.69,74.74,74.63,74.72,16323.0,71.1146,71.1622,71.0575,71.1432,16323.0
2023-12-29 11:40:00,74.72,74.72,74.64,74.66,11250.0,71.1432,71.1432,71.067,71.0861,11250.0
2023-12-29 11:50:00,74.65,74.68,74.58,74.61,19693.0,71.0766,71.1051,71.0099,71.0385,19693.0
2023-12-29 12:00:00,74.59,74.62,74.45,74.47,20664.0,71.0194,71.048,70.8861,70.9052,20664.0
2023-12-29 12:10:00,74.47,74.49,74.35,74.47,18715.0,70.9052,70.9242,70.7909,70.9052,18715.0
2023-12-29 12:20:00,74.48,74.51,74.39,74.41,11313.0,70.9147,70.9433,70.829,70.848,11313.0
2023-12-29 12:30:00,74.41,74.48,74.39,74.48,8233.0,70.848,70.9147,70.829,70.9147,8233.0
2023-12-29 12:40:00,74.48,74.54,74.44,74.47,15030.0,70.9147,70.9718,70.8766,70.9052,15030.0
2023-12-29 12:50:00,74.48,74.59,74.48,74.56,4512.0,70.9147,71.0194,70.9147,70.9909,4512.0
2023-12-29 13:00:00,74.57,74.61,74.49,74.49,6439.0,71.0004,71.0385,70.9242,70.9242,6439.0
2023-12-29 13:10:00,74.48,74.54,74.45,74.47,8371.0,70.9147,70.9718,70.8861,70.9052,8371.0
2023-12-29 13:20:00,74.47,74.49,74.37,74.41,6015.0,70.9052,70.9242,70.81,70.848,6015.0
2023-12-29 13:30:00,74.41,74.47,74.41,74.47,11923.0,70.848,70.9052,70.848,70.9052,11923.0
2023-12-29 13:40:00,74.45,74.48,74.42,74.48,7682.0,70.8861,70.9147,70.8576,70.9147,7682.0
2023-12-29 13:50:00,74.47,74.5,74.36,74.36,8260.0,70.9052,70.9337,70.8004,70.8004,8260.0
2023-12-29 14:00:00,74.38,74.45,74.36,74.42,10617.0,70.8195,70.8861,70.8004,70.8576,10617.0
2023-12-29 14:10:00,74.45,74.51,74.41,74.48,10626.0,70.8861,70.9433,70.848,70.9147,10626.0
2023-12-29 14:20:00,74.48,74.54,74.44,74.48,9832.0,70.9147,70.9718,70.8766,70.9147,9832.0
2023-12-29 14:30:00,74.48,74.51,74.47,74.51,11183.0,70.9147,70.9433,70.9052,70.9433,11183.0
2023-12-29 14:40:00,74.5,74.58,74.49,74.53,14538.0,70.9337,71.0099,70.9242,70.9623,14538.0
2023-12-29 14:50:00,74.53,74.6,74.53,74.58,14900.0,70.9623,71.0289,70.9623,71.0099,14900.0
2023-12-29 15:00:00,74.59,74.65,74.53,74.62,11533.0,71.0194,71.0766,70.9623,71.048,11533.0
2023-12-29 15:10:00,74.61,74.65,74.6,74.61,14237.0,71.0385,71.0766,71.0289,71.0385,14237.0
2023-12-29 15:20:00,74.61,74.68,74.55,74.68,19435.0,71.0385,71.1051,70.9813,71.1051,19435.0
2023-12-29 15:30:00,74.67,74.74,74.64,74.66,26452.0,71.0956,71.1622,71.067,71.0861,26452.0
2023-12-29 15:40:00,74.67,74.69,74.59,74.63,28976.0,71.0956,71.1146,71.0194,71.0575,28976.0
2023-12-29 15:50:00,74.64,74.84,74.61,74.75,163905.0,71.067,71.2575,71.0385,71.1718,163905.0
2024-01-02 09:30:00,74.52,74.87,74.23,74.63,37903.0,70.9528,71.286,70.6767,71.0575,37903.0
2024-01-02 09:40:00,74.64,75.2,74.64,75.12,28673.0,71.067,71.6002,71.067,71.5241,28673.0
2024-01-02 09:50:00,75.12,75.28,74.98,75.24,10817.0,71.5241,71.6764,71.3908,71.6383,10817.0
2024-01-02 10:00:00,75.18,75.28,75.08,75.14,25283.0,71.5812,71.6764,71.486,71.5431,25283.0
2024-01-02 10:10:00,75.18,75.26,75.02,75.21,14115.0,71.5812,71.6574,71.4288,71.6097,14115.0
2024-01-02 10:20:00,75.2,75.36,75.18,75.32,7611.0,71.6002,71.7526,71.5812,71.7145,7611.0
2024-01-02 10:30:00,75.33,75.47,75.25,75.33,14303.0,71.724,71.8573,71.6478,71.724,14303.0
2024-01-02 10:40:00,75.34,75.48,75.26,75.47,8418.0,71.7335,71.8668,71.6574,71.8573,8418.0
2024-01-02 10:50:00,75.49,75.56,75.32,75.53,17037.0,71.8763,71.943,71.7145,71.9144,17037.0
2024-01-02 11:00:00,75.52,75.62,75.48,75.53,23004.0,71.9049,72.0001,71.8668,71.9144,23004.0
2024-01-02 11:10:00,75.54,75.54,75.38,75.46,51342.0,71.9239,71.9239,71.7716,71.8478,51342.0
2024-01-02 11:20:00,75.47,75.5,75.33,75.34,21233.0,71.8573,71.8859,71.724,71.7335,21233.0
2024-01-02 11:30:00,75.33,75.41,75.32,75.37,15393.0,71.724,71.8002,71.7145,71.7621,15393.0
2024-01-02 11:40:00,75.37,75.57,75.37,75.51,12227.0,71.7621,71.9525,71.7621,71.8954,12227.0
2024-01-02 11:50:00,75.51,75.54,75.45,75.5,9920.0,71.8954,71.9239,71.8383,71.8859,9920.0
2024-01-02 12:00:00,75.5,75.61,75.48,75.48,18747.0,71.8859,71.9906,71.8668,71.8668,18747.0
2024-01-02 12:10:00,75.49,75.53,75.36,75.49,16784.0,71.8763,71.9144,71.7526,71.8763,16784.0
2024-01-02 12:20:00,75.5,75.62,75.48,75.6,10523.0,71.8859,72.0001,71.8668,71.9811,10523.0
2024-01-02 12:30:00,75.6,75.81,75.6,75.77,56762.0,71.9811,72.181,71.9811,72.1429,56762.0
2024-01-02 12:40:00,75.78,75.85,75.74,75.82,16506.0,72.1525,72.2191,72.1144,72.1905,16506.0
2024-01-02 12:50:00,75.83,75.89,75.77,75.88,18295.0,72.2001,72.2572,72.1429,72.2477,18295.0
2024-01-02 13:00:00,75.89,75.93,75.78,75.82,36111.0,72.2572,72.2953,72.1525,72.1905,36111.0
2024-01-02 13:10:00,75.82,75.97,75.81,75.97,15293.0,72.1905,72.3334,72.181,72.3334,15293.0
2024-01-02 13:20:00,75.94,75.96,75.86,75.91,15506.0,72.3048,72.3238,72.2286,72.2762,15506.0
2024-01-02 13:30:00,75.9,75.93,75.84,75.91,17862.0,72.2667,72.2953,72.2096,72.2762,17862.0
2024-01-02 13:40:00,75.91,76.07,75.9,76.06,27209.0,72.2762,72.4286,72.2667,72.4191,27209.0
2024-01-02 13:50:00,76.05,76.11,76.03,76.06,29305.0,72.4095,72.4667,72.3905,72.4191,29305.0
2024-01-02 14:00:00,76.03,76.19,76.0,76.06,27247.0,72.3905,72.5428,72.3619,72.4191,27247.0
2024-01-02 14:10:00,76.09,76.19,75.99,76.18,24034.0,72.4476,72.5428,72.3524,72.5333,24034.0
2024-01-02 14:20:00,76.17,76.23,76.05,76.11,43842.0,72.5238,72.5809,72.4095,72.4667,43842.0
2024-01-02 14:30:00,76.1,76.13,75.96,76.05,19234.0,72.4571,72.4857,72.3238,72.4095,19234.0
2024-01-02 14:40:00,76.06,76.12,75.94,75.97,21658.0,72.4191,72.4762,72.3048,72.3334,21658.0
2024-01-02 14:50:00,75.97,76.0,75.84,75.96,31135.0,72.3334,72.3619,72.2096,72.3238,31135.0
2024-01-02 15:00:00,75.97,76.04,75.89,75.96,41954.0,72.3334,72.4,72.2572,72.3238,41954.0
2024-01-02 15:10:00,75.95,76.06,75.94,76.03,29049.0,72.3143,72.4191,72.3048,72.3905,29049.0
2024-01-02 15:20:00,76.02,76.04,75.91,75.92,50585.0,72.381,72.4,72.2762,72.2858,50585.0
2024-01-02 15:30:00,75.92,75.93,75.6,75.64,42198.0,72.2858,72.2953,71.9811,72.0192,42198.0
2024-01-02 15:40:00,75.63,75.67,75.55,75.62,55748.0,72.0096,72.0477,71.9335,72.0001,55748.0
2024-01-02 15:50:00,75.62,75.9,75.56,75.83,244718.0,72.0001,72.2667,71.943,72.2001,244718.0
2024-01-03 09:30:00,76.08,76.08,75.32,75.62,43533.0,72.4381,72.4381,71.7145,72.0001,43533.0
2024-01-03 09:40:00,75.5,75.51,75.32,75.46,16644.0,71.8859,71.8954,71.7145,71.8478,16644.0
2024-01-03 09:50:00,75.49,75.83,75.47,75.77,36948.0,71.8763,72.2001,71.8573,72.1429,36948.0
2024-01-03 10:00:00,75.78,76.13,75.65,75.95,27354.0,72.1525,72.4857,72.0287,72.3143,27354.0
2024-01-03 10:10:00,75.98,76.04,75.87,75.95,19329.0,72.3429,72.4,72.2382,72.3143,19329.0
2024-01-03 10:20:00,75.97,76.06,75.85,75.85,14895.0,72.3334,72.4191,72.2191,72.2191,14895.0
2024-01-03 10:30:00,75.84,76.03,75.8,75.86,20664.0,72.2096,72.3905,72.1715,72.2286,20664.0
2024-01-03 10:40:00,75.85,75.85,75.72,75.75,12732.0,72.2191,72.2191,72.0953,72.1239,12732.0
2024-01-03 10:50:00,75.73,75.75,75.6,75.62,11913.0,72.1049,72.1239,71.9811,72.0001,11913.0
2024-01-03 11:00:00,75.65,75.84,75.64,75.8,15934.0,72.0287,72.2096,72.0192,72.1715,15934.0
2024-01-03 11:10:00,75.81,75.9,75.74,75.8,17754.0,72.181,72.2667,72.1144,72.1715,17754.0
2024-01-03 11:20:00,75.83,75.89,75.76,75.77,13308.0,72.2001,72.2572,72.1334,72.1429,13308.0
2024-01-03 11:30:00,75.79,75.82,75.63,75.81,20496.0,72.162,72.1905,72.0096,72.181,20496.0
2024-01-03 11:40:00,75.8,75.8,75.7,75.78,13573.0,72.1715,72.1715,72.0763,72.1525,13573.0
2024-01-03 11:50:00,75.78,75.82,75.67,75.69,12053.0,72.1525,72.1905,72.0477,72.0668,12053.0
2024-01-03 12:00:00,75.71,75.75,75.65,75.75,14099.0,72.0858,72.1239,72.0287,72.1239,14099.0
2024-01-03 12:10:00,75.73,75.76,75.63,75.63,17013.0,72.1049,72.1334,72.0096,72.0096,17013.0
2024-01-03 12:20:00,75.63,75.64,75.55,75.56,17446.0,72.0096,72.0192,71.9335,71.943,17446.0
2024-01-03 12:30:00,75.56,75.63,75.53,75.55,15074.0,71.943,72.0096,71.9144,71.9335,15074.0
2024-01-03 12:40:00,75.56,75.63,75.55,75.61,17495.0,71.943,72.0096,71.9335,71.9906,17495.0
2024-01-03 12:50:00,75.61,75.61,75.52,75.55,9093.0,71.9906,71.9906,71.9049,71.9335,9093.0
2024-01-03 13:00:00,75.56,75.73,75.56,75.73,13834.0,71.943,72.1049,71.943,72.1049,13834.0
2024-01-03 13:10:00,75.76,75.78,75.73,75.76,8359.0,72.1334,72.1525,72.1049,72.1334,8359.0
2024-01-03 13:20:00,75.76,75.8,75.74,75.8,13373.0,72.1334,72.1715,72.1144,72.1715,13373.0
2024-01-03 13:30:00,75.81,75.81,75.73,75.76,8590.0,72.181,72.181,72.1049,72.1334,8590.0
2024-01-03 13:40:00,75.76,75.86,75.75,75.86,12483.0,72.1334,72.2286,72.1239,72.2286,12483.0
2024-01-03 13:50:00,75.85,75.98,75.85,75.91,16692.0,72.2191,72.3429,72.2191,72.2762,16692.0
2024-01-03 14:00:00,75.87,75.99,75.82,75.89,14915.0,72.2382,72.3524,72.1905,72.2572,14915.0
2024-01-03 14:10:00,75.9,75.95,75.85,75.9,16993.0,72.2667,72.3143,72.2191,72.2667,16993.0
2024-01-03 14:20:00,75.89,76.12,75.86,76.03,28274.0,72.2572,72.4762,72.2286,72.3905,28274.0
2024-01-03 14:30:00,76.04,76.04,75.9,75.93,29724.0,72.4,72.4,72.2667,72.2953,29724.0
2024-01-03 14:40:00,75.94,75.98,75.88,75.89,16816.0,72.3048,72.3429,72.2477,72.2572,16816.0
2024-01-03 14:50:00,75.88,75.9,75.8,75.8,20094.0,72.2477,72.2667,72.1715,72.1715,20094.0
2024-01-03 15:00:00,75.77,75.78,75.61,75.74,31165.0,72.1429,72.1525,71.9906,72.1144,31165.0
2024-01-03 15:10:00,75.73,75.74,75.63,75.72,32106.0,72.1049,72.1144,72.0096,72.0953,32106.0
2024-01-03 15:20:00,75.73,75.74,75.6,75.69,72362.0,72.1049,72.1144,71.9811,72.0668,72362.0
2024-01-03 15:30:00,75.68,75.77,75.62,75.7,34447.0,72.0572,72.1429,72.0001,72.0763,34447.0
2024-01-03 15:40:00,75.71,75.9,75.69,75.87,55324.0,72.0858,72.2667,72.0668,72.2382,55324.0
2024-01-03 15:50:00,75.87,76.12,75.84,76.01,284785.0,72.2382,72.4762,72.2096,72.3715,284785.0
2024-01-04 09:30:00,76.27,76.66,75.94,76.51,49067.0,72.619,72.9903,72.3048,72.8475,49067.0
2024-01-04 09:40:00,76.49,76.82,76.48,76.52,18735.0,72.8285,73.1427,72.819,72.857,18735.0
2024-01-04 09:50:00,76.62,76.73,76.54,76.64,11847.0,72.9523,73.057,72.8761,72.9713,11847.0
2024-01-04 10:00:00,76.67,76.76,76.47,76.61,12243.0,72.9999,73.0855,72.8094,72.9427,12243.0
2024-01-04 10:10:00,76.59,76.62,76.45,76.5,13259.0,72.9237,72.9523,72.7904,72.838,13259.0
2024-01-04 10:20:00,76.49,76.56,76.45,76.5,20416.0,72.8285,72.8951,72.7904,72.838,20416.0
2024-01-04 10:30:00,76.51,76.65,76.46,76.57,13397.0,72.8475,72.9808,72.7999,72.9046,13397.0
2024-01-04 10:40:00,76.58,76.73,76.57,76.69,18782.0,72.9142,73.057,72.9046,73.0189,18782.0
2024-01-04 10:50:00,76.7,76.74,76.63,76.65,19658.0,73.0284,73.0665,72.9618,72.9808,19658.0
2024-01-04 11:00:00,76.64,76.66,76.5,76.58,21886.0,72.9713,72.9903,72.838,72.9142,21886.0
2024-01-04 11:10:00,76.58,76.61,76.52,76.55,14819.0,72.9142,72.9427,72.857,72.8856,14819.0
2024-01-04 11:20:00,76.58,76.66,76.55,76.65,11364.0,72.9142,72.9903,72.8856,72.9808,11364.0
2024-01-04 11:30:00,76.66,76.66,76.49,76.61,7822.0,72.9903,72.9903,72.8285,72.9427,7822.0
2024-01-04 11:40:00,76.61,76.61,76.47,76.52,6812.0,72.9427,72.9427,72.8094,72.857,6812.0
2024-01-04 11:50:00,76.5,76.54,76.46,76.51,5396.0,72.838,72.8761,72.7999,72.8475,5396.0
2024-01-04 12:00:00,76.52,76.53,76.46,76.51,14924.0,72.857,72.8666,72.7999,72.8475,14924.0
2024-01-04 12:10:00,76.5,76.58,76.44,76.5,12606.0,72.838,72.9142,72.7809,72.838,12606.0
2024-01-04 12:20:00,76.51,76.51,76.36,76.4,29930.0,72.8475,72.8475,72.7047,72.7428,29930.0
2024-01-04 12:30:00,76.37,76.4,76.25,76.31,26668.0,72.7142,72.7428,72.6,72.6571,26668.0
2024-01-04 12:40:00,76.3,76.4,76.3,76.4,12057.0,72.6476,72.7428,72.6476,72.7428,12057.0
2024-01-04 12:50:00,76.4,76.4,76.25,76.28,8991.0,72.7428,72.7428,72.6,72.6285,8991.0
2024-01-04 13:00:00,76.28,76.32,76.23,76.25,12298.0,72.6285,72.6666,72.5809,72.6,12298.0
2024-01-04 13:10:00,76.23,76.29,76.19,76.2,11459.0,72.5809,72.638,72.5428,72.5524,11459.0
2024-01-04 13:20:00,76.2,76.21,76.17,76.18,7358.0,72.5524,72.5619,72.5238,72.5333,7358.0
2024-01-04 13:30:00,76.17,76.17,76.0,76.06,6415.0,72.5238,72.5238,72.3619,72.4191,6415.0
2024-01-04 13:40:00,76.07,76.21,76.07,76.15,23582.0,72.4286,72.5619,72.4286,72.5047,23582.0
2024-01-04 13:50:00,76.15,76.25,76.15,76.18,9201.0,72.5047,72.6,72.5047,72.5333,9201.0
2024-01-04 14:00:00,76.19,76.23,76.11,76.16,17097.0,72.5428,72.5809,72.4667,72.5143,17097.0
2024-01-04 14:10:00,76.16,76.27,76.16,76.23,15676.0,72.5143,72.619,72.5143,72.5809,15676.0
2024-01-04 14:20:00,76.23,76.27,76.19,76.24,16047.0,72.5809,72.619,72.5428,72.5904,16047.0
2024-01-04 14:30:00,76.23,76.28,76.18,76.27,11715.0,72.5809,72.6285,72.5333,72.619,11715.0
2024-01-04 14:40:00,76.28,76.29,76.18,76.28,18037.0,72.6285,72.638,72.5333,72.6285,18037.0
2024-01-04 14:50:00,76.29,76.34,76.2,76.21,14890.0,72.638,72.6857,72.5524,72.5619,14890.0
2024-01-04 15:00:00,76.2,76.26,76.11,76.24,14465.0,72.5524,72.6095,72.4667,72.5904,14465.0
2024-01-04 15:10:00,76.25,76.32,76.22,76.22,27232.0,72.6,72.6666,72.5714,72.5714,27232.0
2024-01-04 15:20:00,76.23,76.28,76.12,76.16,19813.0,72.5809,72.6285,72.4762,72.5143,19813.0
2024-01-04 15:30:00,76.17,76.25,76.14,76.25,30283.0,72.5238,72.6,72.4952,72.6,30283.0
2024-01-04 15:40:00,76.25,76.31,76.22,76.26,54378.0,72.6,72.6571,72.5714,72.6095,54378.0
2024-01-04 15:50:00,76.26,76.27,75.92,75.98,223747.0,72.6095,72.619,72.2858,72.3429,223747.0
2024-01-05 09:30:00,75.83,76.11,75.55,76.11,25633.0,72.2001,72.4667,71.9335,72.4667,25633.0
2024-01-05 09:40:00,76.1,76.19,75.89,76.03,12923.0,72.4571,72.5428,72.2572,72.3905,12923.0
2024-01-05 09:50:00,76.04,76.22,76.01,76.17,17839.0,72.4,72.5714,72.3715,72.5238,17839.0
2024-01-05 10:00:00,76.2,76.61,76.19,76.53,19895.0,72.5524,72.9427,72.5428,72.8666,19895.0
2024-01-05 10:10:00,76.57,76.63,76.39,76.47,47785.0,72.9046,72.9618,72.7333,72.8094,47785.0
2024-01-05 10:20:00,76.48,76.55,76.33,76.35,17777.0,72.819,72.8856,72.6761,72.6952,17777.0
2024-01-05 10:30:00,76.36,76.59,76.34,76.51,75589.0,72.7047,72.9237,72.6857,72.8475,75589.0
2024-01-05 10:40:00,76.5,76.6,76.41,76.45,28087.0,72.838,72.9332,72.7523,72.7904,28087.0
2024-01-05 10:50:00,76.45,76.76,76.43,76.69,29593.0,72.7904,73.0855,72.7713,73.0189,29593.0
2024-01-05 11:00:00,76.7,76.84,76.62,76.83,32435.0,73.0284,73.1617,72.9523,73.1522,32435.0
2024-01-05 11:10:00,76.84,76.84,76.54,76.59,33983.0,73.1617,73.1617,72.8761,72.9237,33983.0
2024-01-05 11:20:00,76.61,76.61,76.43,76.47,18065.0,72.9427,72.9427,72.7713,72.8094,18065.0
2024-01-05 11:30:00,76.5,76.5,76.22,76.25,32119.0,72.838,72.838,72.5714,72.6,32119.0
2024-01-05 11:40:00,76.23,76.36,76.23,76.28,13176.0,72.5809,72.7047,72.5809,72.6285,13176.0
2024-01-05 11:50:00,76.28,76.29,76.15,76.2,19618.0,72.6285,72.638,72.5047,72.5524,19618.0
2024-01-05 12:00:00,76.2,76.25,76.1,76.12,20118.0,72.5524,72.6,72.4571,72.4762,20118.0
2024-01-05 12:10:00,76.12,76.3,76.08,76.28,40730.0,72.4762,72.6476,72.4381,72.6285,40730.0
2024-01-05 12:20:00,76.28,76.36,76.24,76.24,67017.0,72.6285,72.7047,72.5904,72.5904,67017.0
2024-01-05 12:30:00,76.23,76.27,76.1,76.17,52149.0,72.5809,72.619,72.4571,72.5238,52149.0
2024-01-05 12:40:00,76.18,76.31,76.18,76.24,42725.0,72.5333,72.6571,72.5333,72.5904,42725.0
2024-01-05 12:50:00,76.24,76.27,76.13,76.2,55876.0,72.5904,72.619,72.4857,72.5524,55876.0
2024-01-05 13:00:00,76.2,76.2,76.0,76.08,34720.0,72.5524,72.5524,72.3619,72.4381,34720.0
2024-01-05 13:10:00,76.07,76.23,76.07,76.14,40063.0,72.4286,72.5809,72.4286,72.4952,40063.0
2024-01-05 13:20:00,76.14,76.34,76.13,76.32,34757.0,72.4952,72.6857,72.4857,72.6666,34757.0
2024-01-05 13:30:00,76.32,76.4,76.24,76.4,26431.0,72.6666,72.7428,72.5904,72.7428,26431.0
2024-01-05 13:40:00,76.4,76.45,76.35,76.4,24060.0,72.7428,72.7904,72.6952,72.7428,24060.0
2024-01-05 13:50:00,76.4,76.56,76.35,76.53,25164.0,72.7428,72.8951,72.6952,72.8666,25164.0
2024-01-05 14:00:00,76.53,76.56,76.47,76.53,19573.0,72.8666,72.8951,72.8094,72.8666,19573.0
2024-01-05 14:10:00,76.53,76.58,76.43,76.43,17384.0,72.8666,72.9142,72.7713,72.7713,17384.0
2024-01-05 14:20:00,76.42,76.48,76.4,76.4,13983.0,72.7618,72.819,72.7428,72.7428,13983.0
2024-01-05 14:30:00,76.37,76.46,76.37,76.39,15002.0,72.7142,72.7999,72.7142,72.7333,15002.0
2024-01-05 14:40:00,76.38,76.39,76.29,76.35,18241.0,72.7237,72.7333,72.638,72.6952,18241.0
2024-01-05 14:50:00,76.34,76.37,76.22,76.28,21463.0,72.6857,72.7142,72.5714,72.6285,21463.0
2024-01-05 15:00:00,76.27,76.38,76.24,76.33,71384.0,72.619,72.7237,72.5904,72.6761,71384.0
2024-01-05 15:10:00,76.34,76.41,76.15,76.16,24835.0,72.6857,72.7523,72.5047,72.5143,24835.0
2024-01-05 15:20:00,76.16,76.21,76.06,76.11,29527.0,72.5143,72.5619,72.4191,72.4667,29527.0
2024-01-05 15:30:00,76.1,76.18,76.04,76.16,40758.0,72.4571,72.5333,72.4,72.5143,40758.0
2024-01-05 15:40:00,76.16,76.28,76.11,76.27,59720.0,72.5143,72.6285,72.4667,72.619,59720.0
2024-01-05 15:50:00,76.28,76.48,76.28,76.41,225959.0,72.6285,72.819,72.6285,72.7523,225959.0
2024-01-08 09:30:00,76.22,76.36,75.97,76.31,37779.0,72.5714,72.7047,72.3334,72.6571,37779.0
2024-01-08 09:40:00,76.31,76.4,76.12,76.23,9783.0,72.6571,72.7428,72.4762,72.5809,9783.0
2024-01-08 09:50:00,76.21,76.3,76.02,76.12,13239.0,72.5619,72.6476,72.381,72.4762,13239.0
2024-01-08 10:00:00,76.14,76.14,76.0,76.1,18771.0,72.4952,72.4952,72.3619,72.4571,18771.0
2024-01-08 10:10:00,76.12,76.21,76.08,76.08,19321.0,72.4762,72.5619,72.4381,72.4381,19321.0
2024-01-08 10:20:00,76.1,76.2,76.05,76.15,11117.0,72.4571,72.5524,72.4095,72.5047,11117.0
2024-01-08 10:30:00,76.15,76.22,76.07,76.07,10032.0,72.5047,72.5714,72.4286,72.4286,10032.0
2024-01-08 10:40:00,76.08,76.19,76.04,76.14,9972.0,72.4381,72.5428,72.4,72.4952,9972.0
2024-01-08 10:50:00,76.15,76.27,76.11,76.27,12836.0,72.5047,72.619,72.4667,72.619,12836.0
2024-01-08 11:00:00,76.28,76.34,76.19,76.32,23619.0,72.6285,72.6857,72.5428,72.6666,23619.0
2024-01-08 11:10:00,76.34,76.36,76.27,76.33,15660.0,72.6857,72.7047,72.619,72.6761,15660.0
2024-01-08 11:20:00,76.31,76.48,76.31,76.45,36744.0,72.6571,72.819,72.6571,72.7904,36744.0
2024-01-08 11:30:00,76.47,76.49,76.36,76.45,21134.0,72.8094,72.8285,72.7047,72.7904,21134.0
2024-01-08 11:40:00,76.45,76.61,76.44,76.53,18863.0,72.7904,72.9427,72.7809,72.8666,18863.0
2024-01-08 11:50:00,76.51,76.65,76.51,76.6,32588.0,72.8475,72.9808,72.8475,72.9332,32588.0
2024-01-08 12:00:00,76.62,76.68,76.59,76.64,10208.0,72.9523,73.0094,72.9237,72.9713,10208.0
2024-01-08 12:10:00,76.64,76.68,76.59,76.59,11865.0,72.9713,73.0094,72.9237,72.9237,11865.0
2024-01-08 12:20:00,76.59,76.59,76.48,76.53,21558.0,72.9237,72.9237,72.819,72.8666,21558.0
2024-01-08 12:30:00,76.54,76.56,76.46,76.54,10672.0,72.8761,72.8951,72.7999,72.8761,10672.0
2024-01-08 12:40:00,76.54,76.56,76.42,76.52,12345.0,72.8761,72.8951,72.7618,72.857,12345.0
2024-01-08 12:50:00,76.53,76.57,76.51,76.55,11294.0,72.8666,72.9046,72.8475,72.8856,11294.0
2024-01-08 13:00:00,76.56,76.61,76.52,76.56,16337.0,72.8951,72.9427,72.857,72.8951,16337.0
2024-01-08 13:10:00,76.55,76.56,76.48,76.52,11078.0,72.8856,72.8951,72.819,72.857,11078.0
2024-01-08 13:20:00,76.53,76.57,76.51,76.52,12225.0,72.8666,72.9046,72.8475,72.857,12225.0
2024-01-08 13:30:00,76.52,76.54,76.35,76.37,19656.0,72.857,72.8761,72.6952,72.7142,19656.0
2024-01-08 13:40:00,76.36,76.47,76.36,76.39,16990.0,72.7047,72.8094,72.7047,72.7333,16990.0
2024-01-08 13:50:00,76.38,76.43,76.34,76.43,20532.0,72.7237,72.7713,72.6857,72.7713,20532.0
2024-01-08 14:00:00,76.43,76.44,76.33,76.36,12180.0,72.7713,72.7809,72.6761,72.7047,12180.0
2024-01-08 14:10:00,76.35,76.51,76.34,76.47,20400.0,72.6952,72.8475,72.6857,72.8094,20400.0
2024-01-08 14:20:00,76.47,76.59,76.41,76.5,13766.0,72.8094,72.9237,72.7523,72.838,13766.0
2024-01-08 14:30:00,76.52,76.64,76.52,76.57,15940.0,72.857,72.9713,72.857,72.9046,15940.0
2024-01-08 14:40:00,76.57,76.76,76.56,76.75,19572.0,72.9046,73.0855,72.8951,73.076,19572.0
2024-01-08 14:50:00,76.75,76.8,76.7,76.76,25714.0,73.076,73.1236,73.0284,73.0855,25714.0
2024-01-08 15:00:00,76.75,76.8,76.7,76.76,26844.0,73.076,73.1236,73.0284,73.0855,26844.0
2024-01-08 15:10:00,76.77,76.81,76.68,76.75,17785.0,73.0951,73.1332,73.0094,73.076,17785.0
2024-01-08 15:20:00,76.76,76.76,76.68,76.75,26951.0,73.0855,73.0855,73.0094,73.076,26951.0
2024-01-08 15:30:00,76.75,76.9,76.73,76.9,32866.0,73.076,73.2188,73.057,73.2188,32866.0
2024-01-08 15:40:00,76.9,76.97,76.82,76.83,62151.0,73.2188,73.2855,73.1427,73.1522,62151.0
2024-01-08 15:50:00,76.83,77.06,76.83,76.96,266443.0,73.1522,73.3712,73.1522,73.276,266443.0
2024-01-09 09:30:00,76.56,76.74,76.29,76.57,48014.0,72.8951,73.0665,72.638,72.9046,48014.0
2024-01-09 09:40:00,76.6,76.72,76.47,76.67,23677.0,72.9332,73.0475,72.8094,72.9999,23677.0
2024-01-09 09:50:00,76.68,76.7,76.49,76.52,19542.0,73.0094,73.0284,72.8285,72.857,19542.0
2024-01-09 10:00:00,76.56,76.67,76.49,76.51,48913.0,72.8951,72.9999,72.8285,72.8475,48913.0
2024-01-09 10:10:00,76.51,76.54,76.38,76.47,16634.0,72.8475,72.8761,72.7237,72.8094,16634.0
2024-01-09 10:20:00,76.43,76.6,76.4,76.53,31416.0,72.7713,72.9332,72.7428,72.8666,31416.0
2024-01-09 10:30:00,76.53,76.83,76.52,76.61,25095.0,72.8666,73.1522,72.857,72.9427,25095.0
2024-01-09 10:40:00,76.62,76.69,76.53,76.57,13666.0,72.9523,73.0189,72.8666,72.9046,13666.0
2024-01-09 10:50:00,76.58,76.59,76.41,76.41,23027.0,72.9142,72.9237,72.7523,72.7523,23027.0
2024-01-09 11:00:00,76.41,76.62,76.4,76.58,15847.0,72.7523,72.9523,72.7428,72.9142,15847.0
2024-01-09 11:10:00,76.59,76.62,76.47,76.51,6015.0,72.9237,72.9523,72.8094,72.8475,6015.0
2024-01-09 11:20:00,76.52,76.64,76.52,76.58,8821.0,72.857,72.9713,72.857,72.9142,8821.0
2024-01-09 11:30:00,76.59,76.69,76.58,76.61,4165.0,72.9237,73.0189,72.9142,72.9427,4165.0
2024-01-09 11:40:00,76.61,76.72,76.59,76.62,15580.0,72.9427,73.0475,72.9237,72.9523,15580.0
2024-01-09 11:50:00,76.61,76.64,76.45,76.64,33576.0,72.9427,72.9713,72.7904,72.9713,33576.0
2024-01-09 12:00:00,76.63,76.65,76.54,76.65,9282.0,72.9618,72.9808,72.8761,72.9808,9282.0
2024-01-09 12:10:00,76.67,76.67,76.55,76.57,9015.0,72.9999,72.9999,72.8856,72.9046,9015.0
2024-01-09 12:20:00,76.56,76.68,76.56,76.59,19443.0,72.8951,73.0094,72.8951,72.9237,19443.0
2024-01-09 12:30:00,76.6,76.66,76.57,76.58,5234.0,72.9332,72.9903,72.9046,72.9142,5234.0
2024-01-09 12:40:00,76.56,76.66,76.56,76.61,7866.0,72.8951,72.9903,72.8951,72.9427,7866.0
2024-01-09 12:50:00,76.6,76.63,76.53,76.53,14070.0,72.9332,72.9618,72.8666,72.8666,14070.0
2024-01-09 13:00:00,76.55,76.62,76.49,76.54,11060.0,72.8856,72.9523,72.8285,72.8761,11060.0
2024-01-09 13:10:00,76.53,76.54,76.45,76.47,27740.0,72.8666,72.8761,72.7904,72.8094,27740.0
2024-01-09 13:20:00,76.46,76.5,76.35,76.43,9054.0,72.7999,72.838,72.6952,72.7713,9054.0
2024-01-09 13:30:00,76.42,76.42,76.21,76.3,11194.0,72.7618,72.7618,72.5619,72.6476,11194.0
2024-01-09 13:40:00,76.31,76.48,76.31,76.45,8321.0,72.6571,72.819,72.6571,72.7904,8321.0
2024-01-09 13:50:00,76.45,76.5,76.4,76.42,17709.0,72.7904,72.838,72.7428,72.7618,17709.0
2024-01-09 14:00:00,76.47,76.5,76.39,76.41,10482.0,72.8094,72.838,72.7333,72.7523,10482.0
2024-01-09 14:10:00,76.42,76.48,76.32,76.36,9461.0,72.7618,72.819,72.6666,72.7047,9461.0
2024-01-09 14:20:00,76.36,76.36,76.28,76.31,11581.0,72.7047,72.7047,72.6285,72.6571,11581.0
2024-01-09 14:30:00,76.31,76.31,76.22,76.25,8432.0,72.6571,72.6571,72.5714,72.6,8432.0
2024-01-09 14:40:00,76.26,76.3,76.2,76.29,9558.0,72.6095,72.6476,72.5524,72.638,9558.0
2024-01-09 14:50:00,76.3,76.38,76.25,76.33,13449.0,72.6476,72.7237,72.6,72.6761,13449.0
2024-01-09 15:00:00,76.35,76.42,76.31,76.36,9980.0,72.6952,72.7618,72.6571,72.7047,9980.0
2024-01-09 15:10:00,76.37,76.44,76.35,76.42,22633.0,72.7142,72.7809,72.6952,72.7618,22633.0
2024-01-09 15:20:00,76.42,76.52,76.34,76.34,37084.0,72.7618,72.857,72.6857,72.6857,37084.0
2024-01-09 15:30:00,76.34,76.37,76.29,76.33,14175.0,72.6857,72.7142,72.638,72.6761,14175.0
2024-01-09 15:40:00,76.32,76.32,76.19,76.28,35437.0,72.6666,72.6666,72.5428,72.6285,35437.0
2024-01-09 15:50:00,76.29,76.42,76.23,76.35,138080.0,72.638,72.7618,72.5809,72.6952,138080.0
2024-01-10 09:30:00,76.25,76.46,76.13,76.34,13859.0,72.6,72.7999,72.4857,72.6857,13859.0
2024-01-10 09:40:00,76.4,76.43,76.2,76.23,5489.0,72.7428,72.7713,72.5524,72.5809,5489.0
2024-01-10 09:50:00,76.21,76.37,76.18,76.31,10659.0,72.5619,72.7142,72.5333,72.6571,10659.0
2024-01-10 10:00:00,76.35,76.43,76.15,76.15,10247.0,72.6952,72.7713,72.5047,72.5047,10247.0
2024-01-10 10:10:00,76.12,76.19,76.1,76.13,8400.0,72.4762,72.5428,72.4571,72.4857,8400.0
2024-01-10 10:20:00,76.15,76.15,75.96,76.01,14294.0,72.5047,72.5047,72.3238,72.3715,14294.0
2024-01-10 10:30:00,75.99,76.06,75.94,76.03,17144.0,72.3524,72.4191,72.3048,72.3905,17144.0
2024-01-10 10:40:00,76.03,76.06,75.88,75.96,14097.0,72.3905,72.4191,72.2477,72.3238,14097.0
2024-01-10 10:50:00,75.97,76.07,75.9,76.04,10859.0,72.3334,72.4286,72.2667,72.4,10859.0
2024-01-10 11:00:00,76.09,76.09,75.99,76.03,8272.0,72.4476,72.4476,72.3524,72.3905,8272.0
2024-01-10 11:10:00,76.03,76.06,75.9,75.94,10366.0,72.3905,72.4191,72.2667,72.3048,10366.0
2024-01-10 11:20:00,75.98,76.07,75.97,75.98,12170.0,72.3429,72.4286,72.3334,72.3429,12170.0
2024-01-10 11:30:00,76.01,76.02,75.86,75.93,4940.0,72.3715,72.381,72.2286,72.2953,4940.0
2024-01-10 11:40:00,75.95,75.96,75.86,75.87,17315.0,72.3143,72.3238,72.2286,72.2382,17315.0
2024-01-10 11:50:00,75.86,76.03,75.83,76.03,5667.0,72.2286,72.3905,72.2001,72.3905,5667.0
2024-01-10 12:00:00,76.05,76.08,75.99,76.07,14044.0,72.4095,72.4381,72.3524,72.4286,14044.0
2024-01-10 12:10:00,76.06,76.13,76.05,76.11,13961.0,72.4191,72.4857,72.4095,72.4667,13961.0
2024-01-10 12:20:00,76.11,76.12,76.04,76.09,27368.0,72.4667,72.4762,72.4,72.4476,27368.0
2024-01-10 12:30:00,76.09,76.2,76.09,76.11,12933.0,72.4476,72.5524,72.4476,72.4667,12933.0
2024-01-10 12:40:00,76.11,76.25,76.11,76.23,18113.0,72.4667,72.6,72.4667,72.5809,18113.0
2024-01-10 12:50:00,76.23,76.27,76.2,76.21,6945.0,72.5809,72.619,72.5524,72.5619,6945.0
2024-01-10 13:00:00,76.21,76.3,76.2,76.26,8313.0,72.5619,72.6476,72.5524,72.6095,8313.0
2024-01-10 13:10:00,76.18,76.22,76.11,76.2,7530.0,72.5333,72.5714,72.4667,72.5524,7530.0
2024-01-10 13:20:00,76.2,76.23,76.14,76.2,6650.0,72.5524,72.5809,72.4952,72.5524,6650.0
2024-01-10 13:30:00,76.19,76.2,76.1,76.13,12536.0,72.5428,72.5524,72.4571,72.4857,12536.0
2024-01-10 13:40:00,76.13,76.25,76.12,76.25,12970.0,72.4857,72.6,72.4762,72.6,12970.0
2024-01-10 13:50:00,76.25,76.32,76.25,76.27,14357.0,72.6,72.6666,72.6,72.619,14357.0
2024-01-10 14:00:00,76.27,76.3,76.23,76.26,10739.0,72.619,72.6476,72.5809,72.6095,10739.0
2024-01-10 14:10:00,76.26,76.38,76.25,76.3,15243.0,72.6095,72.7237,72.6,72.6476,15243.0
2024-01-10 14:20:00,76.31,76.37,76.28,76.36,7290.0,72.6571,72.7142,72.6285,72.7047,7290.0
2024-01-10 14:30:00,76.37,76.43,76.33,76.36,11383.0,72.7142,72.7713,72.6761,72.7047,11383.0
2024-01-10 14:40:00,76.37,76.41,76.32,76.41,7633.0,72.7142,72.7523,72.6666,72.7523,7633.0
2024-01-10 14:50:00,76.41,76.47,76.36,76.38,13270.0,72.7523,72.8094,72.7047,72.7237,13270.0
2024-01-10 15:00:00,76.38,76.45,76.35,76.43,47140.0,72.7237,72.7904,72.6952,72.7713,47140.0
2024-01-10 15:10:00,76.42,76.45,76.29,76.3,86271.0,72.7618,72.7904,72.638,72.6476,86271.0
2024-01-10 15:20:00,76.31,76.31,76.21,76.23,16118.0,72.6571,72.6571,72.5619,72.5809,16118.0
2024-01-10 15:30:00,76.23,76.34,76.21,76.28,27613.0,72.5809,72.6857,72.5619,72.6285,27613.0
2024-01-10 15:40:00,76.28,76.28,76.07,76.09,29420.0,72.6285,72.6285,72.4286,72.4476,29420.0
2024-01-10 15:50:00,76.09,76.19,76.03,76.12,161515.0,72.4476,72.5428,72.3905,72.4762,161515.0
2024-01-11 09:30:00,76.27,76.33,75.84,76.24,82565.0,72.619,72.6761,72.2096,72.5904,82565.0
2024-01-11 09:40:00,76.27,76.29,75.93,75.96,33076.0,72.619,72.638,72.2953,72.3238,33076.0
2024-01-11 09:50:00,75.98,76.0,75.61,75.73,26886.0,72.3429,72.3619,71.9906,72.1049,26886.0
2024-01-11 10:00:00,75.7,75.76,75.26,75.26,24239.0,72.0763,72.1334,71.6574,71.6574,24239.0
2024-01-11 10:10:00,75.25,75.26,74.98,75.12,26172.0,71.6478,71.6574,71.3908,71.5241,26172.0
2024-01-11 10:20:00,75.13,75.21,74.88,74.91,23204.0,71.5336,71.6097,71.2955,71.3241,23204.0
2024-01-11 10:30:00,74.96,75.06,74.86,75.05,26225.0,71.3717,71.4669,71.2765,71.4574,26225.0
2024-01-11 10:40:00,75.07,75.2,74.88,74.92,22768.0,71.4764,71.6002,71.2955,71.3336,22768.0
2024-01-11 10:50:00,74.92,74.95,74.8,74.8,47110.0,71.3336,71.3622,71.2194,71.2194,47110.0
2024-01-11 11:00:00,74.8,74.82,74.62,74.7,18051.0,71.2194,71.2384,71.048,71.1242,18051.0
2024-01-11 11:10:00,74.7,74.7,74.52,74.56,25459.0,71.1242,71.1242,70.9528,70.9909,25459.0
2024-01-11 11:20:00,74.56,74.68,74.51,74.66,20421.0,70.9909,71.1051,70.9433,71.0861,20421.0
2024-01-11 11:30:00,74.68,74.72,74.6,74.63,20433.0,71.1051,71.1432,71.0289,71.0575,20433.0
2024-01-11 11:40:00,74.62,74.85,74.61,74.81,17478.0,71.048,71.267,71.0385,71.2289,17478.0
2024-01-11 11:50:00,74.81,74.87,74.62,74.73,16110.0,71.2289,71.286,71.048,71.1527,16110.0
2024-01-11 12:00:00,74.71,74.81,74.71,74.77,19158.0,71.1337,71.2289,71.1337,71.1908,19158.0
2024-01-11 12:10:00,74.79,74.91,74.79,74.8,18728.0,71.2099,71.3241,71.2099,71.2194,18728.0
2024-01-11 12:20:00,74.81,74.88,74.75,74.79,18728.0,71.2289,71.2955,71.1718,71.2099,18728.0
2024-01-11 12:30:00,74.78,74.92,74.77,74.88,18676.0,71.2003,71.3336,71.1908,71.2955,18676.0
2024-01-11 12:40:00,74.86,74.99,74.85,74.87,20590.0,71.2765,71.4003,71.267,71.286,20590.0
2024-01-11 12:50:00,74.88,74.95,74.79,74.82,28046.0,71.2955,71.3622,71.2099,71.2384,28046.0
2024-01-11 13:00:00,74.81,74.91,74.75,74.81,25099.0,71.2289,71.3241,71.1718,71.2289,25099.0
2024-01-11 13:10:00,74.81,74.94,74.81,74.88,34739.0,71.2289,71.3527,71.2289,71.2955,34739.0
2024-01-11 13:20:00,74.88,74.97,74.87,74.95,18461.0,71.2955,71.3812,71.286,71.3622,18461.0
2024-01-11 13:30:00,74.95,74.97,74.87,74.96,16114.0,71.3622,71.3812,71.286,71.3717,16114.0
2024-01-11 13:40:00,74.96,74.96,74.83,74.88,15581.0,71.3717,71.3717,71.2479,71.2955,15581.0
2024-01-11 13:50:00,74.89,75.04,74.87,74.98,23028.0,71.3051,71.4479,71.286,71.3908,23028.0
2024-01-11 14:00:00,74.98,75.1,74.98,75.05,13926.0,71.3908,71.505,71.3908,71.4574,13926.0
2024-01-11 14:10:00,75.02,75.1,75.01,75.04,13470.0,71.4288,71.505,71.4193,71.4479,13470.0
2024-01-11 14:20:00,75.05,75.16,75.04,75.15,21261.0,71.4574,71.5621,71.4479,71.5526,21261.0
2024-01-11 14:30:00,75.14,75.21,75.06,75.19,22184.0,71.5431,71.6097,71.4669,71.5907,22184.0
2024-01-11 14:40:00,75.19,75.21,75.1,75.14,18139.0,71.5907,71.6097,71.505,71.5431,18139.0
2024-01-11 14:50:00,75.14,75.25,75.14,75.24,20986.0,71.5431,71.6478,71.5431,71.6383,20986.0
2024-01-11 15:00:00,75.23,75.24,75.01,75.03,18090.0,71.6288,71.6383,71.4193,71.4384,18090.0
2024-01-11 15:10:00,75.03,75.03,74.81,74.88,21576.0,71.4384,71.4384,71.2289,71.2955,21576.0
2024-01-11 15:20:00,74.88,74.98,74.78,74.8,32495.0,71.2955,71.3908,71.2003,71.2194,32495.0
2024-01-11 15:30:00,74.77,74.79,74.71,74.73,42036.0,71.1908,71.2099,71.1337,71.1527,42036.0
2024-01-11 15:40:00,74.73,74.93,74.72,74.9,57534.0,71.1527,71.3432,71.1432,71.3146,57534.0
2024-01-11 15:50:00,74.9,74.93,74.79,74.82,187832.0,71.3146,71.3432,71.2099,71.2384,187832.0
2024-01-12 09:30:00,75.44,75.69,75.37,75.68,30308.0,71.8287,72.0668,71.7621,72.0572,30308.0
2024-01-12 09:40:00,75.66,75.66,75.42,75.52,11312.0,72.0382,72.0382,71.8097,71.9049,11312.0
2024-01-12 09:50:00,75.52,75.57,75.26,75.27,8714.0,71.9049,71.9525,71.6574,71.6669,8714.0
2024-01-12 10:00:00,75.3,75.3,75.11,75.2,16445.0,71.6954,71.6954,71.5145,71.6002,16445.0
2024-01-12 10:10:00,75.2,75.21,75.02,75.02,9281.0,71.6002,71.6097,71.4288,71.4288,9281.0
2024-01-12 10:20:00,75.0,75.16,74.98,75.06,28985.0,71.4098,71.5621,71.3908,71.4669,28985.0
2024-01-12 10:30:00,75.06,75.13,75.0,75.05,35979.0,71.4669,71.5336,71.4098,71.4574,35979.0
2024-01-12 10:40:00,75.08,75.14,74.99,75.01,17411.0,71.486,71.5431,71.4003,71.4193,17411.0
2024-01-12 10:50:00,75.05,75.11,74.92,74.97,9345.0,71.4574,71.5145,71.3336,71.3812,9345.0
2024-01-12 11:00:00,75.0,75.07,74.97,75.02,12189.0,71.4098,71.4764,71.3812,71.4288,12189.0
2024-01-12 11:10:00,75.03,75.12,75.0,75.11,16517.0,71.4384,71.5241,71.4098,71.5145,16517.0
2024-01-12 11:20:00,75.12,75.16,75.06,75.15,28956.0,71.5241,71.5621,71.4669,71.5526,28956.0
2024-01-12 11:30:00,75.15,75.27,75.14,75.14,40506.0,71.5526,71.6669,71.5431,71.5431,40506.0
2024-01-12 11:40:00,75.15,75.16,75.09,75.11,11915.0,71.5526,71.5621,71.4955,71.5145,11915.0
2024-01-12 11:50:00,75.11,75.28,75.09,75.25,32065.0,71.5145,71.6764,71.4955,71.6478,32065.0
2024-01-12 12:00:00,75.26,75.35,75.22,75.27,13099.0,71.6574,71.743,71.6193,71.6669,13099.0
2024-01-12 12:10:00,75.28,75.36,75.26,75.36,12959.0,71.6764,71.7526,71.6574,71.7526,12959.0
2024-01-12 12:20:00,75.36,75.39,75.26,75.37,11691.0,71.7526,71.7811,71.6574,71.7621,11691.0
2024-01-12 12:30:00,75.38,75.38,75.3,75.35,9340.0,71.7716,71.7716,71.6954,71.743,9340.0
2024-01-12 12:40:00,75.38,75.4,75.32,75.39,24346.0,71.7716,71.7907,71.7145,71.7811,24346.0
2024-01-12 12:50:00,75.38,75.44,75.28,75.33,15209.0,71.7716,71.8287,71.6764,71.724,15209.0
2024-01-12 13:00:00,75.35,75.39,75.32,75.34,19726.0,71.743,71.7811,71.7145,71.7335,19726.0
2024-01-12 13:10:00,75.35,75.41,75.34,75.35,10603.0,71.743,71.8002,71.7335,71.743,10603.0
2024-01-12 13:20:00,75.37,75.43,75.34,75.42,7592.0,71.7621,71.8192,71.7335,71.8097,7592.0
2024-01-12 13:30:00,75.42,75.42,75.33,75.39,12224.0,71.8097,71.8097,71.724,71.7811,12224.0
2024-01-12 13:40:00,75.39,75.41,75.32,75.36,14793.0,71.7811,71.8002,71.7145,71.7526,14793.0
2024-01-12 13:50:00,75.37,75.42,75.36,75.38,12259.0,71.7621,71.8097,71.7526,71.7716,12259.0
2024-01-12 14:00:00,75.37,75.45,75.35,75.38,16434.0,71.7621,71.8383,71.743,71.7716,16434.0
2024-01-12 14:10:00,75.38,75.43,75.37,75.4,12380.0,71.7716,71.8192,71.7621,71.7907,12380.0
2024-01-12 14:20:00,75.42,75.42,75.34,75.37,18411.0,71.8097,71.8097,71.7335,71.7621,18411.0
2024-01-12 14:30:00,75.37,75.39,75.24,75.28,21811.0,71.7621,71.7811,71.6383,71.6764,21811.0
2024-01-12 14:40:00,75.27,75.29,75.21,75.26,18614.0,71.6669,71.6859,71.6097,71.6574,18614.0
2024-01-12 14:50:00,75.27,75.36,75.22,75.34,44781.0,71.6669,71.7526,71.6193,71.7335,44781.0
2024-01-12 15:00:00,75.34,75.37,75.27,75.29,15381.0,71.7335,71.7621,71.6669,71.6859,15381.0
2024-01-12 15:10:00,75.26,75.28,75.21,75.27,27844.0,71.6574,71.6764,71.6097,71.6669,27844.0
2024-01-12 15:20:00,75.27,75.29,75.19,75.26,18716.0,71.6669,71.6859,71.5907,71.6574,18716.0
2024-01-12 15:30:00,75.26,75.34,75.26,75.31,31937.0,71.6574,71.7335,71.6574,71.705,31937.0
2024-01-12 15:40:00,75.31,75.33,75.25,75.31,73353.0,71.705,71.724,71.6478,71.705,73353.0
2024-01-12 15:50:00,75.31,75.5,75.29,75.41,177156.0,71.705,71.8859,71.6859,71.8002,177156.0
2024-01-16 09:30:00,74.9,75.12,74.68,74.7,57689.0,71.3146,71.5241,71.1051,71.1242,57689.0
2024-01-16 09:40:00,74.71,74.96,74.66,74.96,18405.0,71.1337,71.3717,71.0861,71.3717,18405.0
2024-01-16 09:50:00,74.96,75.14,74.87,75.06,23101.0,71.3717,71.5431,71.286,71.4669,23101.0
2024-01-16 10:00:00,75.07,75.3,75.03,75.12,28602.0,71.4764,71.6954,71.4384,71.5241,28602.0
2024-01-16 10:10:00,75.15,75.18,75.08,75.13,24922.0,71.5526,71.5812,71.486,71.5336,24922.0
2024-01-16 10:20:00,75.12,75.18,74.88,74.95,13715.0,71.5241,71.5812,71.2955,71.3622,13715.0
2024-01-16 10:30:00,74.95,75.01,74.86,74.98,12928.0,71.3622,71.4193,71.2765,71.3908,12928.0
2024-01-16 10:40:00,75.0,75.09,74.97,74.98,9563.0,71.4098,71.4955,71.3812,71.3908,9563.0
2024-01-16 10:50:00,74.97,75.02,74.91,74.92,34840.0,71.3812,71.4288,71.3241,71.3336,34840.0
2024-01-16 11:00:00,74.91,74.93,74.63,74.79,34938.0,71.3241,71.3432,71.0575,71.2099,34938.0
2024-01-16 11:10:00,74.8,74.96,74.79,74.94,13087.0,71.2194,71.3717,71.2099,71.3527,13087.0
2024-01-16 11:20:00,74.95,75.09,74.95,74.99,8759.0,71.3622,71.4955,71.3622,71.4003,8759.0
2024-01-16 11:30:00,74.98,75.08,74.96,75.05,10799.0,71.3908,71.486,71.3717,71.4574,10799.0
2024-01-16 11:40:00,75.08,75.11,75.02,75.09,8590.0,71.486,71.5145,71.4288,71.4955,8590.0
2024-01-16 11:50:00,75.14,75.16,75.08,75.11,11785.0,71.5431,71.5621,71.486,71.5145,11785.0
2024-01-16 12:00:00,75.07,75.09,75.01,75.07,10316.0,71.4764,71.4955,71.4193,71.4764,10316.0
2024-01-16 12:10:00,75.07,75.15,75.04,75.08,19582.0,71.4764,71.5526,71.4479,71.486,19582.0
2024-01-16 12:20:00,75.09,75.14,75.01,75.02,10392.0,71.4955,71.5431,71.4193,71.4288,10392.0
2024-01-16 12:30:00,75.01,75.02,74.89,74.97,16102.0,71.4193,71.4288,71.3051,71.3812,16102.0
2024-01-16 12:40:00,74.96,75.11,74.88,74.88,56615.0,71.3717,71.5145,71.2955,71.2955,56615.0
2024-01-16 12:50:00,74.88,74.97,74.88,74.91,11088.0,71.2955,71.3812,71.2955,71.3241,11088.0
2024-01-16 13:00:00,74.88,74.99,74.88,74.91,11105.0,71.2955,71.4003,71.2955,71.3241,11105.0
2024-01-16 13:10:00,74.92,75.03,74.91,74.98,19339.0,71.3336,71.4384,71.3241,71.3908,19339.0
2024-01-16 13:20:00,74.99,75.02,74.93,75.0,8791.0,71.4003,71.4288,71.3432,71.4098,8791.0
2024-01-16 13:30:00,75.03,75.05,74.98,75.01,12113.0,71.4384,71.4574,71.3908,71.4193,12113.0
2024-01-16 13:40:00,75.01,75.01,74.91,74.98,20542.0,71.4193,71.4193,71.3241,71.3908,20542.0
2024-01-16 13:50:00,74.97,75.03,74.94,75.0,19767.0,71.3812,71.4384,71.3527,71.4098,19767.0
2024-01-16 14:00:00,74.99,75.04,74.85,74.89,14720.0,71.4003,71.4479,71.267,71.3051,14720.0
2024-01-16 14:10:00,74.89,74.93,74.8,74.8,16866.0,71.3051,71.3432,71.2194,71.2194,16866.0
2024-01-16 14:20:00,74.79,74.83,74.76,74.79,10795.0,71.2099,71.2479,71.1813,71.2099,10795.0
2024-01-16 14:30:00,74.76,74.82,74.68,74.69,11301.0,71.1813,71.2384,71.1051,71.1146,11301.0
2024-01-16 14:40:00,74.69,74.74,74.62,74.73,10878.0,71.1146,71.1622,71.048,71.1527,10878.0
2024-01-16 14:50:00,74.73,74.76,74.67,74.76,11869.0,71.1527,71.1813,71.0956,71.1813,11869.0
2024-01-16 15:00:00,74.75,74.76,74.54,74.54,65100.0,71.1718,71.1813,70.9718,70.9718,65100.0
2024-01-16 15:10:00,74.54,74.55,74.36,74.54,34650.0,70.9718,70.9813,70.8004,70.9718,34650.0
2024-01-16 15:20:00,74.56,74.57,74.44,74.47,30065.0,70.9909,71.0004,70.8766,70.9052,30065.0
2024-01-16 15:30:00,74.47,74.47,74.26,74.29,31744.0,70.9052,70.9052,70.7052,70.7338,31744.0
2024-01-16 15:40:00,74.29,74.4,74.26,74.37,48881.0,70.7338,70.8385,70.7052,70.81,48881.0
2024-01-16 15:50:00,74.37,74.55,74.34,74.46,148403.0,70.81,70.9813,70.7814,70.8956,148403.0
2024-01-17 09:30:00,73.92,74.34,73.8,74.09,50332.0,70.3815,70.7814,70.2672,70.5434,50332.0
2024-01-17 09:40:00,74.13,74.52,74.03,74.47,20000.0,70.5814,70.9528,70.4862,70.9052,20000.0
2024-01-17 09:50:00,74.45,74.82,74.44,74.82,21624.0,70.8861,71.2384,70.8766,71.2384,21624.0
2024-01-17 10:00:00,74.81,75.05,74.78,74.96,52079.0,71.2289,71.4574,71.2003,71.3717,52079.0
2024-01-17 10:10:00,74.93,75.01,74.89,74.95,68196.0,71.3432,71.4193,71.3051,71.3622,68196.0
2024-01-17 10:20:00,74.95,74.98,74.79,74.98,149740.0,71.3622,71.3908,71.2099,71.3908,149740.0
2024-01-17 10:30:00,74.95,74.97,74.79,74.82,62568.0,71.3622,71.3812,71.2099,71.2384,62568.0
2024-01-17 10:40:00,74.8,74.87,74.68,74.85,79714.0,71.2194,71.286,71.1051,71.267,79714.0
2024-01-17 10:50:00,74.85,74.96,74.79,74.95,78077.0,71.267,71.3717,71.2099,71.3622,78077.0
2024-01-17 11:00:00,74.96,74.98,74.69,74.72,22686.0,71.3717,71.3908,71.1146,71.1432,22686.0
2024-01-17 11:10:00,74.71,74.79,74.67,74.77,22040.0,71.1337,71.2099,71.0956,71.1908,22040.0
2024-01-17 11:20:00,74.78,74.89,74.37,74.37,38153.0,71.2003,71.3051,70.81,70.81,38153.0
2024-01-17 11:30:00,74.35,74.49,74.04,74.38,38518.0,70.7909,70.9242,70.4958,70.8195,38518.0
2024-01-17 11:40:00,74.38,74.38,74.13,74.25,17822.0,70.8195,70.8195,70.5814,70.6957,17822.0
2024-01-17 11:50:00,74.23,74.26,74.09,74.1,26789.0,70.6767,70.7052,70.5434,70.5529,26789.0
2024-01-17 12:00:00,74.1,74.16,74.03,74.05,53828.0,70.5529,70.61,70.4862,70.5053,53828.0
2024-01-17 12:10:00,74.04,74.04,73.89,73.9,19768.0,70.4958,70.4958,70.3529,70.3625,19768.0
2024-01-17 12:20:00,73.88,73.89,73.76,73.81,22239.0,70.3434,70.3529,70.2292,70.2768,22239.0
2024-01-17 12:30:00,73.81,73.87,73.77,73.78,22121.0,70.2768,70.3339,70.2387,70.2482,22121.0
2024-01-17 12:40:00,73.78,73.81,73.67,73.8,28732.0,70.2482,70.2768,70.1435,70.2672,28732.0
2024-01-17 12:50:00,73.8,73.81,73.69,73.69,22110.0,70.2672,70.2768,70.1625,70.1625,22110.0
2024-01-17 13:00:00,73.69,73.77,73.59,73.6,36032.0,70.1625,70.2387,70.0673,70.0768,36032.0
2024-01-17 13:10:00,73.59,73.59,73.4,73.45,34622.0,70.0673,70.0673,69.8864,69.934,34622.0
2024-01-17 13:20:00,73.44,73.44,73.25,73.25,25988.0,69.9245,69.9245,69.7436,69.7436,25988.0
2024-01-17 13:30:00,73.25,73.4,73.25,73.33,23658.0,69.7436,69.8864,69.7436,69.8197,23658.0
2024-01-17 13:40:00,73.33,73.44,73.28,73.4,21019.0,69.8197,69.9245,69.7721,69.8864,21019.0
2024-01-17 13:50:00,73.38,73.47,73.3,73.45,18726.0,69.8673,69.953,69.7912,69.934,18726.0
2024-01-17 14:00:00,73.46,73.59,73.46,73.59,27933.0,69.9435,70.0673,69.9435,70.0673,27933.0
2024-01-17 14:10:00,73.59,73.63,73.54,73.61,26617.0,70.0673,70.1054,70.0197,70.0863,26617.0
2024-01-17 14:20:00,73.6,73.67,73.56,73.57,33671.0,70.0768,70.1435,70.0387,70.0483,33671.0
2024-01-17 14:30:00,73.58,73.6,73.51,73.58,21934.0,70.0578,70.0768,69.9911,70.0578,21934.0
2024-01-17 14:40:00,73.6,73.64,73.53,73.53,18374.0,70.0768,70.1149,70.0102,70.0102,18374.0
2024-01-17 14:50:00,73.54,73.55,73.49,73.53,20166.0,70.0197,70.0292,69.9721,70.0102,20166.0
2024-01-17 15:00:00,73.52,73.52,73.43,73.44,17751.0,70.0006,70.0006,69.915,69.9245,17751.0
2024-01-17 15:10:00,73.44,73.47,73.39,73.45,25106.0,69.9245,69.953,69.8769,69.934,25106.0
2024-01-17 15:20:00,73.45,73.49,73.37,73.45,34552.0,69.934,69.9721,69.8578,69.934,34552.0
2024-01-17 15:30:00,73.45,73.59,73.41,73.53,57213.0,69.934,70.0673,69.8959,70.0102,57213.0
2024-01-17 15:40:00,73.53,73.59,73.44,73.46,71388.0,70.0102,70.0673,69.9245,69.9435,71388.0
2024-01-17 15:50:00,73.47,73.6,73.45,73.57,271066.0,69.953,70.0768,69.934,70.0483,271066.0
2024-01-18 09:30:00,73.13,73.5,73.12,73.25,36231.0,69.6293,69.9816,69.6198,69.7436,36231.0
2024-01-18 09:40:00,73.21,73.22,73.02,73.08,21977.0,69.7055,69.715,69.5246,69.5817,21977.0
2024-01-18 09:50:00,73.08,73.08,72.78,72.88,25824.0,69.5817,69.5817,69.2961,69.3913,25824.0
2024-01-18 10:00:00,72.87,73.1,72.76,73.04,37711.0,69.3818,69.6008,69.277,69.5436,37711.0
2024-01-18 10:10:00,73.02,73.07,72.81,72.81,22786.0,69.5246,69.5722,69.3246,69.3246,22786.0
2024-01-18 10:20:00,72.82,73.11,72.69,73.11,33815.0,69.3342,69.6103,69.2104,69.6103,33815.0
2024-01-18 10:30:00,73.13,73.18,72.94,73.11,43382.0,69.6293,69.6769,69.4484,69.6103,43382.0
2024-01-18 10:40:00,73.13,73.22,73.09,73.16,25877.0,69.6293,69.715,69.5912,69.6579,25877.0
2024-01-18 10:50:00,73.16,73.17,72.83,72.88,61357.0,69.6579,69.6674,69.3437,69.3913,61357.0
2024-01-18 11:00:00,72.87,72.87,72.67,72.79,71612.0,69.3818,69.3818,69.1913,69.3056,71612.0
2024-01-18 11:10:00,72.79,72.81,72.6,72.73,61293.0,69.3056,69.3246,69.1247,69.2485,61293.0
2024-01-18 11:20:00,72.75,72.88,72.74,72.87,28958.0,69.2675,69.3913,69.258,69.3818,28958.0
2024-01-18 11:30:00,72.86,72.99,72.82,72.95,23664.0,69.3722,69.496,69.3342,69.4579,23664.0
2024-01-18 11:40:00,72.95,72.97,72.81,72.83,18513.0,69.4579,69.477,69.3246,69.3437,18513.0
2024-01-18 11:50:00,72.82,72.95,72.79,72.9,33779.0,69.3342,69.4579,69.3056,69.4103,33779.0
2024-01-18 12:00:00,72.91,72.95,72.79,72.95,20617.0,69.4198,69.4579,69.3056,69.4579,20617.0
2024-01-18 12:10:00,72.96,73.02,72.87,72.92,19761.0,69.4675,69.5246,69.3818,69.4294,19761.0
2024-01-18 12:20:00,72.9,72.95,72.86,72.95,14290.0,69.4103,69.4579,69.3722,69.4579,14290.0
2024-01-18 12:30:00,72.95,73.04,72.93,72.95,63901.0,69.4579,69.5436,69.4389,69.4579,63901.0
2024-01-18 12:40:00,72.95,72.95,72.85,72.85,16979.0,69.4579,69.4579,69.3627,69.3627,16979.0
2024-01-18 12:50:00,72.84,72.86,72.77,72.82,16827.0,69.3532,69.3722,69.2865,69.3342,16827.0
2024-01-18 13:00:00,72.84,72.84,72.72,72.76,16753.0,69.3532,69.3532,69.2389,69.277,16753.0
2024-01-18 13:10:00,72.76,72.82,72.71,72.77,18587.0,69.277,69.3342,69.2294,69.2865,18587.0
2024-01-18 13:20:00,72.78,72.82,72.71,72.76,70426.0,69.2961,69.3342,69.2294,69.277,70426.0
2024-01-18 13:30:00,72.75,72.89,72.72,72.87,14708.0,69.2675,69.4008,69.2389,69.3818,14708.0
2024-01-18 13:40:00,72.86,72.94,72.83,72.94,11790.0,69.3722,69.4484,69.3437,69.4484,11790.0
2024-01-18 13:50:00,72.93,73.02,72.93,72.96,18827.0,69.4389,69.5246,69.4389,69.4675,18827.0
2024-01-18 14:00:00,72.96,73.08,72.95,73.04,15199.0,69.4675,69.5817,69.4579,69.5436,15199.0
2024-01-18 14:10:00,73.05,73.05,72.96,73.01,18441.0,69.5531,69.5531,69.4675,69.5151,18441.0
2024-01-18 14:20:00,73.02,73.09,72.99,72.99,35930.0,69.5246,69.5912,69.496,69.496,35930.0
2024-01-18 14:30:00,72.99,73.04,72.89,72.89,23513.0,69.496,69.5436,69.4008,69.4008,23513.0
2024-01-18 14:40:00,72.89,72.92,72.81,72.86,29474.0,69.4008,69.4294,69.3246,69.3722,29474.0
2024-01-18 14:50:00,72.87,72.99,72.87,72.96,21177.0,69.3818,69.496,69.3818,69.4675,21177.0
2024-01-18 15:00:00,72.96,73.11,72.92,73.1,37408.0,69.4675,69.6103,69.4294,69.6008,37408.0
2024-01-18 15:10:00,73.09,73.18,73.03,73.14,33896.0,69.5912,69.6769,69.5341,69.6388,33896.0
2024-01-18 15:20:00,73.13,73.26,73.08,73.26,33988.0,69.6293,69.7531,69.5817,69.7531,33988.0
2024-01-18 15:30:00,73.27,73.29,73.18,73.19,48183.0,69.7626,69.7817,69.6769,69.6864,48183.0
2024-01-18 15:40:00,73.18,73.26,73.16,73.23,63202.0,69.6769,69.7531,69.6579,69.7245,63202.0
2024-01-18 15:50:00,73.23,73.36,73.19,73.21,212488.0,69.7245,69.8483,69.6864,69.7055,212488.0
2024-01-19 09:30:00,73.4,73.4,72.54,72.58,233328.0,69.8864,69.8864,69.0676,69.1056,233328.0
2024-01-19 09:40:00,72.66,72.83,72.44,72.81,28125.0,69.1818,69.3437,68.9723,69.3246,28125.0
2024-01-19 09:50:00,72.84,72.92,72.69,72.82,22176.0,69.3532,69.4294,69.2104,69.3342,22176.0
2024-01-19 10:00:00,72.84,72.95,72.73,72.93,25971.0,69.3532,69.4579,69.2485,69.4389,25971.0
2024-01-19 10:10:00,72.92,72.92,72.66,72.71,42868.0,69.4294,69.4294,69.1818,69.2294,42868.0
2024-01-19 10:20:00,72.73,72.76,72.61,72.67,76438.0,69.2485,69.277,69.1342,69.1913,76438.0
2024-01-19 10:30:00,72.66,72.75,72.59,72.65,33224.0,69.1818,69.2675,69.1152,69.1723,33224.0
2024-01-19 10:40:00,72.65,72.72,72.57,72.59,18601.0,69.1723,69.2389,69.0961,69.1152,18601.0
2024-01-19 10:50:00,72.56,72.68,72.54,72.68,27579.0,69.0866,69.2009,69.0676,69.2009,27579.0
2024-01-19 11:00:00,72.69,72.75,72.64,72.75,28929.0,69.2104,69.2675,69.1628,69.2675,28929.0
2024-01-19 11:10:00,72.74,72.82,72.67,72.77,32376.0,69.258,69.3342,69.1913,69.2865,32376.0
2024-01-19 11:20:00,72.78,72.89,72.73,72.89,37903.0,69.2961,69.4008,69.2485,69.4008,37903.0
2024-01-19 11:30:00,72.89,72.98,72.86,72.89,28097.0,69.4008,69.4865,69.3722,69.4008,28097.0
2024-01-19 11:40:00,72.89,72.89,72.73,72.75,41335.0,69.4008,69.4008,69.2485,69.2675,41335.0
2024-01-19 11:50:00,72.74,72.77,72.65,72.76,19620.0,69.258,69.2865,69.1723,69.277,19620.0
2024-01-19 12:00:00,72.76,72.76,72.67,72.68,16189.0,69.277,69.277,69.1913,69.2009,16189.0
2024-01-19 12:10:00,72.68,72.71,72.63,72.67,48207.0,69.2009,69.2294,69.1532,69.1913,48207.0
2024-01-19 12:20:00,72.66,72.76,72.64,72.73,16802.0,69.1818,69.277,69.1628,69.2485,16802.0
2024-01-19 12:30:00,72.73,72.84,72.7,72.71,28265.0,69.2485,69.3532,69.2199,69.2294,28265.0
2024-01-19 12:40:00,72.71,72.71,72.61,72.64,18492.0,69.2294,69.2294,69.1342,69.1628,18492.0
2024-01-19 12:50:00,72.65,72.68,72.6,72.68,15823.0,69.1723,69.2009,69.1247,69.2009,15823.0
2024-01-19 13:00:00,72.67,72.69,72.58,72.68,27584.0,69.1913,69.2104,69.1056,69.2009,27584.0
2024-01-19 13:10:00,72.7,72.82,72.7,72.76,21563.0,69.2199,69.3342,69.2199,69.277,21563.0
2024-01-19 13:20:00,72.76,72.91,72.76,72.9,18067.0,69.277,69.4198,69.277,69.4103,18067.0
2024-01-19 13:30:00,72.9,72.93,72.85,72.88,32499.0,69.4103,69.4389,69.3627,69.3913,32499.0
2024-01-19 13:40:00,72.9,72.95,72.87,72.91,24264.0,69.4103,69.4579,69.3818,69.4198,24264.0
2024-01-19 13:50:00,72.92,73.04,72.88,73.04,24285.0,69.4294,69.5436,69.3913,69.5436,24285.0
2024-01-19 14:00:00,73.06,73.08,72.98,73.08,16530.0,69.5627,69.5817,69.4865,69.5817,16530.0
2024-01-19 14:10:00,73.08,73.16,73.04,73.05,27285.0,69.5817,69.6579,69.5436,69.5531,27285.0
2024-01-19 14:20:00,73.07,73.19,73.05,73.09,35418.0,69.5722,69.6864,69.5531,69.5912,35418.0
2024-01-19 14:30:00,73.11,73.15,73.06,73.1,37260.0,69.6103,69.6484,69.5627,69.6008,37260.0
2024-01-19 14:40:00,73.1,73.15,73.0,73.1,42494.0,69.6008,69.6484,69.5055,69.6008,42494.0
2024-01-19 14:50:00,73.09,73.1,73.0,73.06,22069.0,69.5912,69.6008,69.5055,69.5627,22069.0
2024-01-19 15:00:00,73.06,73.14,73.01,73.05,29788.0,69.5627,69.6388,69.5151,69.5531,29788.0
2024-01-19 15:10:00,73.05,73.1,73.0,73.05,26250.0,69.5531,69.6008,69.5055,69.5531,26250.0
2024-01-19 15:20:00,73.04,73.12,73.0,73.08,28151.0,69.5436,69.6198,69.5055,69.5817,28151.0
2024-01-19 15:30:00,73.09,73.11,73.02,73.09,45045.0,69.5912,69.6103,69.5246,69.5912,45045.0
2024-01-19 15:40:00,73.08,73.08,72.94,72.95,56171.0,69.5817,69.5817,69.4484,69.4579,56171.0
2024-01-19 15:50:00,72.94,73.0,72.82,72.87,244207.0,69.4484,69.5055,69.3342,69.3818,244207.0
2024-01-22 09:30:00,72.91,72.93,72.61,72.85,38261.0,69.4198,69.4389,69.1342,69.3627,38261.0
2024-01-22 09:40:00,72.9,73.1,72.84,72.88,25262.0,69.4103,69.6008,69.3532,69.3913,25262.0
2024-01-22 09:50:00,72.89,73.03,72.75,72.79,15468.0,69.4008,69.5341,69.2675,69.3056,15468.0
2024-01-22 10:00:00,72.79,72.91,72.73,72.8,44393.0,69.3056,69.4198,69.2485,69.3151,44393.0
2024-01-22 10:10:00,72.81,72.86,72.65,72.66,24358.0,69.3246,69.3722,69.1723,69.1818,24358.0
2024-01-22 10:20:00,72.66,72.68,72.49,72.66,34372.0,69.1818,69.2009,69.02,69.1818,34372.0
2024-01-22 10:30:00,72.68,72.71,72.52,72.55,28891.0,69.2009,69.2294,69.0485,69.0771,28891.0
2024-01-22 10:40:00,72.54,72.55,72.27,72.27,41064.0,69.0676,69.0771,68.8105,68.8105,41064.0
2024-01-22 10:50:00,72.25,72.4,72.23,72.32,26287.0,68.7914,68.9343,68.7724,68.8581,26287.0
2024-01-22 11:00:00,72.34,72.34,72.17,72.21,58499.0,68.8771,68.8771,68.7153,68.7534,58499.0
2024-01-22 11:10:00,72.21,72.26,72.11,72.15,28293.0,68.7534,68.801,68.6581,68.6962,28293.0
2024-01-22 11:20:00,72.14,72.15,71.89,71.9,26127.0,68.6867,68.6962,68.4487,68.4582,26127.0
2024-01-22 11:30:00,71.9,71.94,71.69,71.69,100693.0,68.4582,68.4963,68.2582,68.2582,100693.0
2024-01-22 11:40:00,71.68,71.68,71.38,71.41,36559.0,68.2487,68.2487,67.9631,67.9917,36559.0
2024-01-22 11:50:00,71.4,71.65,71.36,71.61,67200.0,67.9821,68.2202,67.944,68.1821,67200.0
2024-01-22 12:00:00,71.61,71.85,71.6,71.8,33176.0,68.1821,68.4106,68.1726,68.363,33176.0
2024-01-22 12:10:00,71.8,71.88,71.77,71.8,34706.0,68.363,68.4392,68.3344,68.363,34706.0
2024-01-22 12:20:00,71.8,71.89,71.78,71.79,19263.0,68.363,68.4487,68.3439,68.3535,19263.0
2024-01-22 12:30:00,71.8,71.85,71.68,71.75,26303.0,68.363,68.4106,68.2487,68.3154,26303.0
2024-01-22 12:40:00,71.75,71.76,71.65,71.7,14472.0,68.3154,68.3249,68.2202,68.2678,14472.0
2024-01-22 12:50:00,71.69,71.7,71.57,71.64,20961.0,68.2582,68.2678,68.144,68.2106,20961.0
2024-01-22 13:00:00,71.67,71.68,71.52,71.56,28307.0,68.2392,68.2487,68.0964,68.1345,28307.0
2024-01-22 13:10:00,71.55,71.6,71.47,71.47,24802.0,68.1249,68.1726,68.0488,68.0488,24802.0
2024-01-22 13:20:00,71.48,71.56,71.35,71.38,19443.0,68.0583,68.1345,67.9345,67.9631,19443.0
2024-01-22 13:30:00,71.39,71.43,71.31,71.42,18667.0,67.9726,68.0107,67.8964,68.0012,18667.0
2024-01-22 13:40:00,71.42,71.54,71.41,71.51,26791.0,68.0012,68.1154,67.9917,68.0869,26791.0
2024-01-22 13:50:00,71.51,71.56,71.47,71.51,18521.0,68.0869,68.1345,68.0488,68.0869,18521.0
2024-01-22 14:00:00,71.51,71.53,71.35,71.42,33111.0,68.0869,68.1059,67.9345,68.0012,33111.0
2024-01-22 14:10:00,71.43,71.46,71.29,71.31,39795.0,68.0107,68.0393,67.8774,67.8964,39795.0
2024-01-22 14:20:00,71.3,71.44,71.28,71.42,20748.0,67.8869,68.0202,67.8679,68.0012,20748.0
2024-01-22 14:30:00,71.42,71.43,71.33,71.36,23562.0,68.0012,68.0107,67.9155,67.944,23562.0
2024-01-22 14:40:00,71.34,71.57,71.34,71.55,35107.0,67.925,68.144,67.925,68.1249,35107.0
2024-01-22 14:50:00,71.56,71.69,71.55,71.67,54931.0,68.1345,68.2582,68.1249,68.2392,54931.0
2024-01-22 15:00:00,71.66,71.66,71.55,71.64,34518.0,68.2297,68.2297,68.1249,68.2106,34518.0
2024-01-22 15:10:00,71.64,71.65,71.5,71.52,104527.0,68.2106,68.2202,68.0773,68.0964,104527.0
2024-01-22 15:20:00,71.52,71.52,71.43,71.44,34883.0,68.0964,68.0964,68.0107,68.0202,34883.0
2024-01-22 15:30:00,71.44,71.48,71.42,71.45,51021.0,68.0202,68.0583,68.0012,68.0297,51021.0
2024-01-22 15:40:00,71.44,71.5,71.37,71.45,90483.0,68.0202,68.0773,67.9536,68.0297,90483.0
2024-01-22 15:50:00,71.43,71.74,71.43,71.7,264772.0,68.0107,68.3059,68.0107,68.2678,264772.0
2024-01-23 09:30:00,71.72,71.93,71.67,71.71,69388.0,68.2868,68.4868,68.2392,68.2773,69388.0
2024-01-23 09:40:00,71.69,71.71,71.34,71.35,24308.0,68.2582,68.2773,67.925,67.9345,24308.0
2024-01-23 09:50:00,71.36,71.53,71.14,71.5,79331.0,67.944,68.1059,67.7346,68.0773,79331.0
2024-01-23 10:00:00,71.51,71.65,71.45,71.53,24375.0,68.0869,68.2202,68.0297,68.1059,24375.0
2024-01-23 10:10:00,71.55,71.65,71.52,71.65,13341.0,68.1249,68.2202,68.0964,68.2202,13341.0
2024-01-23 10:20:00,71.65,71.71,71.54,71.55,62858.0,68.2202,68.2773,68.1154,68.1249,62858.0
2024-01-23 10:30:00,71.52,71.53,71.35,71.39,14527.0,68.0964,68.1059,67.9345,67.9726,14527.0
2024-01-23 10:40:00,71.39,71.44,71.34,71.4,13749.0,67.9726,68.0202,67.925,67.9821,13749.0
2024-01-23 10:50:00,71.4,71.44,71.27,71.28,19025.0,67.9821,68.0202,67.8584,67.8679,19025.0
2024-01-23 11:00:00,71.28,71.32,71.16,71.18,22786.0,67.8679,67.906,67.7536,67.7727,22786.0
2024-01-23 11:10:00,71.17,71.25,71.12,71.16,16461.0,67.7631,67.8393,67.7155,67.7536,16461.0
2024-01-23 11:20:00,71.16,71.34,71.15,71.34,24738.0,67.7536,67.925,67.7441,67.925,24738.0
2024-01-23 11:30:00,71.34,71.51,71.33,71.51,57361.0,67.925,68.0869,67.9155,68.0869,57361.0
2024-01-23 11:40:00,71.49,71.5,71.44,71.44,25168.0,68.0678,68.0773,68.0202,68.0202,25168.0
2024-01-23 11:50:00,71.43,71.55,71.37,71.52,39649.0,68.0107,68.1249,67.9536,68.0964,39649.0
2024-01-23 12:00:00,71.53,71.62,71.51,71.61,27343.0,68.1059,68.1916,68.0869,68.1821,27343.0
2024-01-23 12:10:00,71.62,71.78,71.62,71.77,33143.0,68.1916,68.3439,68.1916,68.3344,33143.0
2024-01-23 12:20:00,71.76,71.77,71.67,71.69,35501.0,68.3249,68.3344,68.2392,68.2582,35501.0
2024-01-23 12:30:00,71.69,71.76,71.67,71.72,58956.0,68.2582,68.3249,68.2392,68.2868,58956.0
2024-01-23 12:40:00,71.71,71.84,71.71,71.8,23600.0,68.2773,68.4011,68.2773,68.363,23600.0
2024-01-23 12:50:00,71.8,71.82,71.72,71.78,31005.0,68.363,68.382,68.2868,68.3439,31005.0
2024-01-23 13:00:00,71.79,71.82,71.72,71.78,27109.0,68.3535,68.382,68.2868,68.3439,27109.0
2024-01-23 13:10:00,71.78,71.82,71.76,71.79,25132.0,68.3439,68.382,68.3249,68.3535,25132.0
2024-01-23 13:20:00,71.79,71.8,71.76,71.78,30398.0,68.3535,68.363,68.3249,68.3439,30398.0
2024-01-23 13:30:00,71.78,71.81,71.75,71.78,27576.0,68.3439,68.3725,68.3154,68.3439,27576.0
2024-01-23 13:40:00,71.79,71.83,71.75,71.8,19649.0,68.3535,68.3915,68.3154,68.363,19649.0
2024-01-23 13:50:00,71.8,71.85,71.77,71.79,19364.0,68.363,68.4106,68.3344,68.3535,19364.0
2024-01-23 14:00:00,71.78,71.81,71.75,71.77,44644.0,68.3439,68.3725,68.3154,68.3344,44644.0
2024-01-23 14:10:00,71.77,71.85,71.76,71.8,25085.0,68.3344,68.4106,68.3249,68.363,25085.0
2024-01-23 14:20:00,71.8,71.81,71.75,71.8,38388.0,68.363,68.3725,68.3154,68.363,38388.0
2024-01-23 14:30:00,71.81,71.83,71.78,71.8,37440.0,68.3725,68.3915,68.3439,68.363,37440.0
2024-01-23 14:40:00,71.8,71.89,71.78,71.83,30359.0,68.363,68.4487,68.3439,68.3915,30359.0
2024-01-23 14:50:00,71.83,71.87,71.77,71.78,14776.0,68.3915,68.4296,68.3344,68.3439,14776.0
2024-01-23 15:00:00,71.79,71.84,71.77,71.81,23343.0,68.3535,68.4011,68.3344,68.3725,23343.0
2024-01-23 15:10:00,71.82,71.87,71.75,71.8,34900.0,68.382,68.4296,68.3154,68.363,34900.0
2024-01-23 15:20:00,71.8,71.82,71.71,71.73,54366.0,68.363,68.382,68.2773,68.2963,54366.0
2024-01-23 15:30:00,71.73,71.75,71.66,71.7,63216.0,68.2963,68.3154,68.2297,68.2678,63216.0
2024-01-23 15:40:00,71.71,71.76,71.65,71.66,58105.0,68.2773,68.3249,68.2202,68.2297,58105.0
2024-01-23 15:50:00,71.66,71.76,71.58,71.73,237324.0,68.2297,68.3249,68.1535,68.2963,237324.0
2024-01-24 09:30:00,72.22,72.22,71.72,72.03,34990.0,68.7629,68.7629,68.2868,68.582,34990.0
2024-01-24 09:40:00,72.04,72.04,71.52,71.52,11658.0,68.5915,68.5915,68.0964,68.0964,11658.0
2024-01-24 09:50:00,71.5,71.57,71.36,71.38,23708.0,68.0773,68.144,67.944,67.9631,23708.0
2024-01-24 10:00:00,71.37,71.43,71.08,71.08,36595.0,67.9536,68.0107,67.6774,67.6774,36595.0
2024-01-24 10:10:00,71.06,71.19,70.87,70.87,32063.0,67.6584,67.7822,67.4775,67.4775,32063.0
2024-01-24 10:20:00,70.87,70.89,70.66,70.67,46783.0,67.4775,67.4965,67.2776,67.2871,46783.0
2024-01-24 10:30:00,70.67,70.73,70.35,70.47,61453.0,67.2871,67.3442,66.9824,67.0966,61453.0
2024-01-24 10:40:00,70.48,70.8,70.46,70.78,21973.0,67.1062,67.4109,67.0871,67.3918,21973.0
2024-01-24 10:50:00,70.78,70.78,70.42,70.56,32926.0,67.3918,67.3918,67.049,67.1823,32926.0
2024-01-24 11:00:00,70.56,70.85,70.55,70.66,28330.0,67.1823,67.4585,67.1728,67.2776,28330.0
2024-01-24 11:10:00,70.65,70.76,70.61,70.7,19977.0,67.268,67.3728,67.2299,67.3156,19977.0
2024-01-24 11:20:00,70.7,70.73,70.61,70.62,16731.0,67.3156,67.3442,67.2299,67.2395,16731.0
2024-01-24 11:30:00,70.62,70.72,70.56,70.58,26745.0,67.2395,67.3347,67.1823,67.2014,26745.0
2024-01-24 11:40:00,70.58,70.62,70.52,70.53,19903.0,67.2014,67.2395,67.1443,67.1538,19903.0
2024-01-24 11:50:00,70.54,70.6,70.49,70.6,17477.0,67.1633,67.2204,67.1157,67.2204,17477.0
2024-01-24 12:00:00,70.59,70.63,70.53,70.6,17369.0,67.2109,67.249,67.1538,67.2204,17369.0
2024-01-24 12:10:00,70.59,70.6,70.4,70.42,17871.0,67.2109,67.2204,67.03,67.049,17871.0
2024-01-24 12:20:00,70.41,70.43,70.35,70.38,17823.0,67.0395,67.0586,66.9824,67.011,17823.0
2024-01-24 12:30:00,70.38,70.45,70.32,70.43,15167.0,67.011,67.0776,66.9538,67.0586,15167.0
2024-01-24 12:40:00,70.43,70.49,70.41,70.44,15770.0,67.0586,67.1157,67.0395,67.0681,15770.0
2024-01-24 12:50:00,70.47,70.55,70.41,70.55,18103.0,67.0966,67.1728,67.0395,67.1728,18103.0
2024-01-24 13:00:00,70.54,70.56,70.38,70.43,53358.0,67.1633,67.1823,67.011,67.0586,53358.0
2024-01-24 13:10:00,70.43,70.45,70.27,70.3,57548.0,67.0586,67.0776,66.9062,66.9348,57548.0
2024-01-24 13:20:00,70.31,70.33,70.19,70.25,77733.0,66.9443,66.9633,66.8301,66.8872,77733.0
2024-01-24 13:30:00,70.24,70.25,70.12,70.16,43328.0,66.8777,66.8872,66.7634,66.8015,43328.0
2024-01-24 13:40:00,70.15,70.22,70.12,70.17,20282.0,66.792,66.8586,66.7634,66.811,20282.0
2024-01-24 13:50:00,70.16,70.46,70.14,70.38,58527.0,66.8015,67.0871,66.7824,67.011,58527.0
2024-01-24 14:00:00,70.36,70.6,70.36,70.48,38111.0,66.9919,67.2204,66.9919,67.1062,38111.0
2024-01-24 14:10:00,70.48,70.63,70.46,70.59,53621.0,67.1062,67.249,67.0871,67.2109,53621.0
2024-01-24 14:20:00,70.6,70.66,70.52,70.57,23422.0,67.2204,67.2776,67.1443,67.1919,23422.0
2024-01-24 14:30:00,70.57,70.61,70.43,70.51,42762.0,67.1919,67.2299,67.0586,67.1347,42762.0
2024-01-24 14:40:00,70.52,70.58,70.49,70.56,25791.0,67.1443,67.2014,67.1157,67.1823,25791.0
2024-01-24 14:50:00,70.56,70.6,70.46,70.52,41326.0,67.1823,67.2204,67.0871,67.1443,41326.0
2024-01-24 15:00:00,70.54,70.6,70.5,70.53,22617.0,67.1633,67.2204,67.1252,67.1538,22617.0
2024-01-24 15:10:00,70.52,70.53,70.29,70.33,57723.0,67.1443,67.1538,66.9253,66.9633,57723.0
2024-01-24 15:20:00,70.33,70.38,70.21,70.21,70317.0,66.9633,67.011,66.8491,66.8491,70317.0
2024-01-24 15:30:00,70.21,70.34,70.21,70.25,67031.0,66.8491,66.9729,66.8491,66.8872,67031.0
2024-01-24 15:40:00,70.25,70.28,70.03,70.06,167143.0,66.8872,66.9157,66.6777,66.7063,167143.0
2024-01-24 15:50:00,70.05,70.12,69.94,70.11,530619.0,66.6968,66.7634,66.592,66.7539,530619.0
2024-01-25 09:30:00,70.43,70.8,70.41,70.8,68777.0,67.0586,67.4109,67.0395,67.4109,68777.0
2024-01-25 09:40:00,70.87,70.98,70.51,70.73,17311.0,67.4775,67.5822,67.1347,67.3442,17311.0
2024-01-25 09:50:00,70.77,70.84,70.59,70.7,17029.0,67.3823,67.4489,67.2109,67.3156,17029.0
2024-01-25 10:00:00,70.75,70.88,70.68,70.7,49867.0,67.3632,67.487,67.2966,67.3156,49867.0
2024-01-25 10:10:00,70.69,70.69,70.29,70.32,27670.0,67.3061,67.3061,66.9253,66.9538,27670.0
2024-01-25 10:20:00,70.33,70.37,70.13,70.24,43912.0,66.9633,67.0014,66.7729,66.8777,43912.0
2024-01-25 10:30:00,70.25,70.25,70.08,70.17,60082.0,66.8872,66.8872,66.7253,66.811,60082.0
2024-01-25 10:40:00,70.2,70.2,70.02,70.1,51636.0,66.8396,66.8396,66.6682,66.7444,51636.0
2024-01-25 10:50:00,70.1,70.16,70.02,70.13,22077.0,66.7444,66.8015,66.6682,66.7729,22077.0
2024-01-25 11:00:00,70.12,70.2,70.05,70.06,17830.0,66.7634,66.8396,66.6968,66.7063,17830.0
2024-01-25 11:10:00,70.06,70.15,70.02,70.11,24771.0,66.7063,66.792,66.6682,66.7539,24771.0
2024-01-25 11:20:00,70.1,70.18,70.07,70.16,18654.0,66.7444,66.8205,66.7158,66.8015,18654.0
2024-01-25 11:30:00,70.15,70.31,70.14,70.26,24884.0,66.792,66.9443,66.7824,66.8967,24884.0
2024-01-25 11:40:00,70.27,70.28,70.13,70.23,18440.0,66.9062,66.9157,66.7729,66.8681,18440.0
2024-01-25 11:50:00,70.22,70.3,70.2,70.2,30237.0,66.8586,66.9348,66.8396,66.8396,30237.0
2024-01-25 12:00:00,70.2,70.2,70.09,70.09,19037.0,66.8396,66.8396,66.7348,66.7348,19037.0
2024-01-25 12:10:00,70.08,70.13,70.03,70.07,22995.0,66.7253,66.7729,66.6777,66.7158,22995.0
2024-01-25 12:20:00,70.06,70.17,70.02,70.11,48561.0,66.7063,66.811,66.6682,66.7539,48561.0
2024-01-25 12:30:00,70.12,70.17,70.08,70.11,25578.0,66.7634,66.811,66.7253,66.7539,25578.0
2024-01-25 12:40:00,70.11,70.13,70.07,70.1,21915.0,66.7539,66.7729,66.7158,66.7444,21915.0
2024-01-25 12:50:00,70.11,70.23,70.11,70.22,19413.0,66.7539,66.8681,66.7539,66.8586,19413.0
2024-01-25 13:00:00,70.22,70.44,70.22,70.39,63749.0,66.8586,67.0681,66.8586,67.0205,63749.0
2024-01-25 13:10:00,70.4,70.53,70.39,70.51,51970.0,67.03,67.1538,67.0205,67.1347,51970.0
2024-01-25 13:20:00,70.51,70.6,70.38,70.39,42537.0,67.1347,67.2204,67.011,67.0205,42537.0
2024-01-25 13:30:00,70.38,70.52,70.38,70.5,35198.0,67.011,67.1443,67.011,67.1252,35198.0
2024-01-25 13:40:00,70.49,70.56,70.46,70.5,61360.0,67.1157,67.1823,67.0871,67.1252,61360.0
2024-01-25 13:50:00,70.5,70.62,70.47,70.59,35876.0,67.1252,67.2395,67.0966,67.2109,35876.0
2024-01-25 14:00:00,70.6,70.79,70.54,70.78,63533.0,67.2204,67.4013,67.1633,67.3918,63533.0
2024-01-25 14:10:00,70.78,70.84,70.72,70.73,45713.0,67.3918,67.4489,67.3347,67.3442,45713.0
2024-01-25 14:20:00,70.74,70.75,70.54,70.58,24568.0,67.3537,67.3632,67.1633,67.2014,24568.0
2024-01-25 14:30:00,70.57,70.63,70.47,70.51,32527.0,67.1919,67.249,67.0966,67.1347,32527.0
2024-01-25 14:40:00,70.51,70.51,70.4,70.49,17870.0,67.1347,67.1347,67.03,67.1157,17870.0
2024-01-25 14:50:00,70.48,70.52,70.41,70.44,52887.0,67.1062,67.1443,67.0395,67.0681,52887.0
2024-01-25 15:00:00,70.45,70.53,70.43,70.46,49648.0,67.0776,67.1538,67.0586,67.0871,49648.0
2024-01-25 15:10:00,70.44,70.5,70.42,70.48,82809.0,67.0681,67.1252,67.049,67.1062,82809.0
2024-01-25 15:20:00,70.49,70.59,70.46,70.55,94897.0,67.1157,67.2109,67.0871,67.1728,94897.0
2024-01-25 15:30:00,70.56,70.67,70.54,70.67,96191.0,67.1823,67.2871,67.1633,67.2871,96191.0
2024-01-25 15:40:00,70.68,70.7,70.56,70.62,75354.0,67.2966,67.3156,67.1823,67.2395,75354.0
2024-01-25 15:50:00,70.62,70.75,70.61,70.73,294611.0,67.2395,67.3632,67.2299,67.3442,294611.0
2024-01-26 09:30:00,70.86,71.07,70.71,70.83,77861.0,67.468,67.6679,67.3252,67.4394,77861.0
2024-01-26 09:40:00,70.87,70.94,70.52,70.57,39034.0,67.4775,67.5441,67.1443,67.1919,39034.0
2024-01-26 09:50:00,70.58,70.69,70.45,70.64,39204.0,67.2014,67.3061,67.0776,67.2585,39204.0
2024-01-26 10:00:00,70.62,70.81,70.58,70.76,55557.0,67.2395,67.4204,67.2014,67.3728,55557.0
2024-01-26 10:10:00,70.76,70.84,70.72,70.75,28402.0,67.3728,67.4489,67.3347,67.3632,28402.0
2024-01-26 10:20:00,70.76,70.89,70.7,70.8,101081.0,67.3728,67.4965,67.3156,67.4109,101081.0
2024-01-26 10:30:00,70.79,71.05,70.75,70.92,48239.0,67.4013,67.6489,67.3632,67.5251,48239.0
2024-01-26 10:40:00,70.92,71.07,70.91,70.96,57178.0,67.5251,67.6679,67.5156,67.5632,57178.0
2024-01-26 10:50:00,70.97,71.05,70.92,71.04,67649.0,67.5727,67.6489,67.5251,67.6394,67649.0
2024-01-26 11:00:00,71.04,71.11,71.0,71.1,50227.0,67.6394,67.706,67.6013,67.6965,50227.0
2024-01-26 11:10:00,71.09,71.09,70.96,70.98,158827.0,67.687,67.687,67.5632,67.5822,158827.0
2024-01-26 11:20:00,70.98,71.32,70.97,71.3,69612.0,67.5822,67.906,67.5727,67.8869,69612.0
2024-01-26 11:30:00,71.29,71.29,71.2,71.25,56918.0,67.8774,67.8774,67.7917,67.8393,56918.0
2024-01-26 11:40:00,71.23,71.37,71.22,71.32,31842.0,67.8203,67.9536,67.8107,67.906,31842.0
2024-01-26 11:50:00,71.33,71.33,71.26,71.27,36043.0,67.9155,67.9155,67.8488,67.8584,36043.0
2024-01-26 12:00:00,71.26,71.27,71.03,71.09,86244.0,67.8488,67.8584,67.6298,67.687,86244.0
2024-01-26 12:10:00,71.08,71.18,71.03,71.17,23681.0,67.6774,67.7727,67.6298,67.7631,23681.0
2024-01-26 12:20:00,71.17,71.21,71.09,71.12,46924.0,67.7631,67.8012,67.687,67.7155,46924.0
2024-01-26 12:30:00,71.12,71.12,70.93,70.94,20466.0,67.7155,67.7155,67.5346,67.5441,20466.0
2024-01-26 12:40:00,70.93,70.98,70.88,70.94,40024.0,67.5346,67.5822,67.487,67.5441,40024.0
2024-01-26 12:50:00,70.96,70.98,70.81,70.88,23655.0,67.5632,67.5822,67.4204,67.487,23655.0
2024-01-26 13:00:00,70.89,70.94,70.84,70.89,24286.0,67.4965,67.5441,67.4489,67.4965,24286.0
2024-01-26 13:10:00,70.89,70.98,70.89,70.9,22437.0,67.4965,67.5822,67.4965,67.5061,22437.0
2024-01-26 13:20:00,70.91,70.94,70.84,70.92,23921.0,67.5156,67.5441,67.4489,67.5251,23921.0
2024-01-26 13:30:00,70.92,70.98,70.9,70.97,21028.0,67.5251,67.5822,67.5061,67.5727,21028.0
2024-01-26 13:40:00,70.97,70.97,70.87,70.91,30808.0,67.5727,67.5727,67.4775,67.5156,30808.0
2024-01-26 13:50:00,70.91,70.93,70.83,70.86,27267.0,67.5156,67.5346,67.4394,67.468,27267.0
2024-01-26 14:00:00,70.86,70.89,70.76,70.77,38608.0,67.468,67.4965,67.3728,67.3823,38608.0
2024-01-26 14:10:00,70.77,70.83,70.76,70.78,30637.0,67.3823,67.4394,67.3728,67.3918,30637.0
2024-01-26 14:20:00,70.78,70.78,70.64,70.67,28571.0,67.3918,67.3918,67.2585,67.2871,28571.0
2024-01-26 14:30:00,70.68,70.72,70.65,70.7,40894.0,67.2966,67.3347,67.268,67.3156,40894.0
2024-01-26 14:40:00,70.71,70.8,70.66,70.75,48496.0,67.3252,67.4109,67.2776,67.3632,48496.0
2024-01-26 14:50:00,70.74,70.81,70.71,70.8,51062.0,67.3537,67.4204,67.3252,67.4109,51062.0
2024-01-26 15:00:00,70.82,70.82,70.74,70.79,34513.0,67.4299,67.4299,67.3537,67.4013,34513.0
2024-01-26 15:10:00,70.79,70.82,70.71,70.8,74120.0,67.4013,67.4299,67.3252,67.4109,74120.0
2024-01-26 15:20:00,70.79,70.82,70.75,70.8,58668.0,67.4013,67.4299,67.3632,67.4109,58668.0
2024-01-26 15:30:00,70.8,70.94,70.78,70.92,57492.0,67.4109,67.5441,67.3918,67.5251,57492.0
2024-01-26 15:40:00,70.92,70.97,70.89,70.94,91821.0,67.5251,67.5727,67.4965,67.5441,91821.0
2024-01-26 15:50:00,70.93,70.94,70.84,70.93,355842.0,67.5346,67.5441,67.4489,67.5346,355842.0
2024-01-29 09:30:00,70.89,70.94,70.39,70.48,36452.0,67.4965,67.5441,67.0205,67.1062,36452.0
2024-01-29 09:40:00,70.5,70.54,70.33,70.47,15945.0,67.1252,67.1633,66.9633,67.0966,15945.0
2024-01-29 09:50:00,70.46,70.59,70.4,70.4,33161.0,67.0871,67.2109,67.03,67.03,33161.0
2024-01-29 10:00:00,70.39,70.73,70.37,70.7,38749.0,67.0205,67.3442,67.0014,67.3156,38749.0
2024-01-29 10:10:00,70.7,70.78,70.67,70.7,79597.0,67.3156,67.3918,67.2871,67.3156,79597.0
2024-01-29 10:20:00,70.7,70.79,70.66,70.75,71635.0,67.3156,67.4013,67.2776,67.3632,71635.0
2024-01-29 10:30:00,70.76,70.78,70.62,70.72,152897.0,67.3728,67.3918,67.2395,67.3347,152897.0
2024-01-29 10:40:00,70.72,70.77,70.67,70.75,49731.0,67.3347,67.3823,67.2871,67.3632,49731.0
2024-01-29 10:50:00,70.76,70.83,70.68,70.78,44214.0,67.3728,67.4394,67.2966,67.3918,44214.0
2024-01-29 11:00:00,70.79,70.86,70.76,70.84,29048.0,67.4013,67.468,67.3728,67.4489,29048.0
2024-01-29 11:10:00,70.85,70.94,70.84,70.91,84942.0,67.4585,67.5441,67.4489,67.5156,84942.0
2024-01-29 11:20:00,70.9,71.18,70.9,71.1,54204.0,67.5061,67.7727,67.5061,67.6965,54204.0
2024-01-29 11:30:00,71.1,71.1,70.96,71.07,23637.0,67.6965,67.6965,67.5632,67.6679,23637.0
2024-01-29 11:40:00,71.08,71.12,71.04,71.12,14611.0,67.6774,67.7155,67.6394,67.7155,14611.0
2024-01-29 11:50:00,71.12,71.13,71.04,71.1,21859.0,67.7155,67.7251,67.6394,67.6965,21859.0
2024-01-29 12:00:00,71.08,71.08,70.97,70.98,14275.0,67.6774,67.6774,67.5727,67.5822,14275.0
2024-01-29 12:10:00,70.98,71.19,70.98,71.18,35926.0,67.5822,67.7822,67.5822,67.7727,35926.0
2024-01-29 12:20:00,71.18,71.27,71.16,71.27,38096.0,67.7727,67.8584,67.7536,67.8584,38096.0
2024-01-29 12:30:00,71.25,71.38,71.24,71.38,281336.0,67.8393,67.9631,67.8298,67.9631,281336.0
2024-01-29 12:40:00,71.38,71.38,71.27,71.33,30196.0,67.9631,67.9631,67.8584,67.9155,30196.0
2024-01-29 12:50:00,71.31,71.4,71.29,71.37,20740.0,67.8964,67.9821,67.8774,67.9536,20740.0
2024-01-29 13:00:00,71.35,71.38,71.31,71.35,18373.0,67.9345,67.9631,67.8964,67.9345,18373.0
2024-01-29 13:10:00,71.35,71.4,71.32,71.33,19144.0,67.9345,67.9821,67.906,67.9155,19144.0
2024-01-29 13:20:00,71.33,71.4,71.32,71.35,17059.0,67.9155,67.9821,67.906,67.9345,17059.0
2024-01-29 13:30:00,71.33,71.36,71.29,71.34,15060.0,67.9155,67.944,67.8774,67.925,15060.0
2024-01-29 13:40:00,71.34,71.43,71.34,71.4,18055.0,67.925,68.0107,67.925,67.9821,18055.0
2024-01-29 13:50:00,71.39,71.4,71.34,71.36,18520.0,67.9726,67.9821,67.925,67.944,18520.0
2024-01-29 14:00:00,71.36,71.45,71.35,71.43,18737.0,67.944,68.0297,67.9345,68.0107,18737.0
2024-01-29 14:10:00,71.45,71.49,71.27,71.28,54184.0,68.0297,68.0678,67.8584,67.8679,54184.0
2024-01-29 14:20:00,71.3,71.36,71.29,71.34,29028.0,67.8869,67.944,67.8774,67.925,29028.0
2024-01-29 14:30:00,71.34,71.38,71.32,71.38,23332.0,67.925,67.9631,67.906,67.9631,23332.0
2024-01-29 14:40:00,71.37,71.4,71.33,71.34,34476.0,67.9536,67.9821,67.9155,67.925,34476.0
2024-01-29 14:50:00,71.34,71.36,71.29,71.33,33728.0,67.925,67.944,67.8774,67.9155,33728.0
2024-01-29 15:00:00,71.35,71.51,71.34,71.44,34926.0,67.9345,68.0869,67.925,68.0202,34926.0
2024-01-29 15:10:00,71.45,71.66,71.44,71.66,24100.0,68.0297,68.2297,68.0202,68.2297,24100.0
2024-01-29 15:20:00,71.66,71.78,71.65,71.7,51164.0,68.2297,68.3439,68.2202,68.2678,51164.0
2024-01-29 15:30:00,71.69,71.72,71.64,71.67,65281.0,68.2582,68.2868,68.2106,68.2392,65281.0
2024-01-29 15:40:00,71.66,71.66,71.51,71.51,57167.0,68.2297,68.2297,68.0869,68.0869,57167.0
2024-01-29 15:50:00,71.5,71.55,71.36,71.5,237487.0,68.0773,68.1249,67.944,68.0773,237487.0
2024-01-30 09:30:00,71.32,71.37,71.05,71.17,33090.0,67.906,67.9536,67.6489,67.7631,33090.0
2024-01-30 09:40:00,71.08,71.42,71.0,71.4,42444.0,67.6774,68.0012,67.6013,67.9821,42444.0
2024-01-30 09:50:00,71.4,71.57,71.37,71.47,36047.0,67.9821,68.144,67.9536,68.0488,36047.0
2024-01-30 10:00:00,71.46,71.5,71.16,71.33,105422.0,68.0393,68.0773,67.7536,67.9155,105422.0
2024-01-30 10:10:00,71.34,71.36,71.03,71.07,184051.0,67.925,67.944,67.6298,67.6679,184051.0
2024-01-30 10:20:00,71.05,71.1,70.94,71.02,31729.0,67.6489,67.6965,67.5441,67.6203,31729.0
2024-01-30 10:30:00,71.03,71.26,71.01,71.18,30569.0,67.6298,67.8488,67.6108,67.7727,30569.0
2024-01-30 10:40:00,71.17,71.32,71.17,71.3,93294.0,67.7631,67.906,67.7631,67.8869,93294.0
2024-01-30 10:50:00,71.3,71.34,71.26,71.3,13140.0,67.8869,67.925,67.8488,67.8869,13140.0
2024-01-30 11:00:00,71.28,71.39,71.26,71.36,42837.0,67.8679,67.9726,67.8488,67.944,42837.0
2024-01-30 11:10:00,71.4,71.42,71.36,71.38,8225.0,67.9821,68.0012,67.944,67.9631,8225.0
2024-01-30 11:20:00,71.38,71.43,71.31,71.37,15490.0,67.9631,68.0107,67.8964,67.9536,15490.0
2024-01-30 11:30:00,71.37,71.39,71.33,71.38,9153.0,67.9536,67.9726,67.9155,67.9631,9153.0
2024-01-30 11:40:00,71.39,71.45,71.35,71.44,10954.0,67.9726,68.0297,67.9345,68.0202,10954.0
2024-01-30 11:50:00,71.45,71.49,71.4,71.47,23748.0,68.0297,68.0678,67.9821,68.0488,23748.0
2024-01-30 12:00:00,71.44,71.52,71.42,71.52,8551.0,68.0202,68.0964,68.0012,68.0964,8551.0
2024-01-30 12:10:00,71.55,71.55,71.45,71.51,8247.0,68.1249,68.1249,68.0297,68.0869,8247.0
2024-01-30 12:20:00,71.51,71.55,71.44,71.46,26163.0,68.0869,68.1249,68.0202,68.0393,26163.0
2024-01-30 12:30:00,71.46,71.55,71.35,71.35,15205.0,68.0393,68.1249,67.9345,67.9345,15205.0
2024-01-30 12:40:00,71.37,71.41,71.34,71.39,9881.0,67.9536,67.9917,67.925,67.9726,9881.0
2024-01-30 12:50:00,71.38,71.45,71.33,71.36,8130.0,67.9631,68.0297,67.9155,67.944,8130.0
2024-01-30 13:00:00,71.36,71.43,71.35,71.41,8493.0,67.944,68.0107,67.9345,67.9917,8493.0
2024-01-30 13:10:00,71.4,71.58,71.4,71.57,13788.0,67.9821,68.1535,67.9821,68.144,13788.0
2024-01-30 13:20:00,71.56,71.63,71.53,71.61,19593.0,68.1345,68.2011,68.1059,68.1821,19593.0
2024-01-30 13:30:00,71.63,71.73,71.63,71.66,23069.0,68.2011,68.2963,68.2011,68.2297,23069.0
2024-01-30 13:40:00,71.68,71.82,71.68,71.81,19984.0,68.2487,68.382,68.2487,68.3725,19984.0
2024-01-30 13:50:00,71.81,71.9,71.81,71.87,21731.0,68.3725,68.4582,68.3725,68.4296,21731.0
2024-01-30 14:00:00,71.89,72.03,71.89,72.03,14740.0,68.4487,68.582,68.4487,68.582,14740.0
2024-01-30 14:10:00,72.02,72.12,71.99,72.01,33897.0,68.5724,68.6677,68.5439,68.5629,33897.0
2024-01-30 14:20:00,72.0,72.07,71.95,71.98,39820.0,68.5534,68.6201,68.5058,68.5344,39820.0
2024-01-30 14:30:00,71.98,71.98,71.84,71.91,15412.0,68.5344,68.5344,68.4011,68.4677,15412.0
2024-01-30 14:40:00,71.92,71.95,71.82,71.82,23061.0,68.4772,68.5058,68.382,68.382,23061.0
2024-01-30 14:50:00,71.83,71.91,71.8,71.88,43341.0,68.3915,68.4677,68.363,68.4392,43341.0
2024-01-30 15:00:00,71.86,71.86,71.76,71.84,77419.0,68.4201,68.4201,68.3249,68.4011,77419.0
2024-01-30 15:10:00,71.83,71.9,71.79,71.87,93277.0,68.3915,68.4582,68.3535,68.4296,93277.0
2024-01-30 15:20:00,71.87,71.89,71.8,71.85,191384.0,68.4296,68.4487,68.363,68.4106,191384.0
2024-01-30 15:30:00,71.83,71.85,71.75,71.84,52293.0,68.3915,68.4106,68.3154,68.4011,52293.0
2024-01-30 15:40:00,71.84,72.02,71.83,72.01,93530.0,68.4011,68.5724,68.3915,68.5629,93530.0
2024-01-30 15:50:00,72.0,72.08,71.85,71.93,210568.0,68.5534,68.6296,68.4106,68.4868,210568.0
2024-01-31 09:30:00,72.6,72.67,71.94,72.32,42254.0,69.1247,69.1913,68.4963,68.8581,42254.0
2024-01-31 09:40:00,72.31,72.51,72.1,72.13,16885.0,68.8486,69.039,68.6486,68.6772,16885.0
2024-01-31 09:50:00,72.15,72.15,71.91,72.02,14395.0,68.6962,68.6962,68.4677,68.5724,14395.0
2024-01-31 10:00:00,72.01,72.26,71.86,72.26,88943.0,68.5629,68.801,68.4201,68.801,88943.0
2024-01-31 10:10:00,72.26,72.52,72.23,72.51,33648.0,68.801,69.0485,68.7724,69.039,33648.0
2024-01-31 10:20:00,72.53,72.69,72.46,72.68,64003.0,69.058,69.2104,68.9914,69.2009,64003.0
2024-01-31 10:30:00,72.68,72.87,72.67,72.82,58034.0,69.2009,69.3818,69.1913,69.3342,58034.0
2024-01-31 10:40:00,72.81,72.96,72.8,72.83,29292.0,69.3246,69.4675,69.3151,69.3437,29292.0
2024-01-31 10:50:00,72.81,72.95,72.79,72.95,33377.0,69.3246,69.4579,69.3056,69.4579,33377.0
2024-01-31 11:00:00,72.94,72.94,72.72,72.8,35759.0,69.4484,69.4484,69.2389,69.3151,35759.0
2024-01-31 11:10:00,72.79,72.84,72.66,72.72,28533.0,69.3056,69.3532,69.1818,69.2389,28533.0
2024-01-31 11:20:00,72.72,72.77,72.52,72.53,23759.0,69.2389,69.2865,69.0485,69.058,23759.0
2024-01-31 11:30:00,72.52,72.56,72.43,72.45,12421.0,69.0485,69.0866,68.9628,68.9819,12421.0
2024-01-31 11:40:00,72.42,72.43,72.28,72.38,15102.0,68.9533,68.9628,68.82,68.9152,15102.0
2024-01-31 11:50:00,72.4,72.5,72.37,72.44,13606.0,68.9343,69.0295,68.9057,68.9723,13606.0
2024-01-31 12:00:00,72.43,72.47,72.36,72.39,11956.0,68.9628,69.0009,68.8962,68.9247,11956.0
2024-01-31 12:10:00,72.4,72.45,72.38,72.44,19595.0,68.9343,68.9819,68.9152,68.9723,19595.0
2024-01-31 12:20:00,72.44,72.56,72.41,72.53,27145.0,68.9723,69.0866,68.9438,69.058,27145.0
2024-01-31 12:30:00,72.53,72.53,72.4,72.44,16846.0,69.058,69.058,68.9343,68.9723,16846.0
2024-01-31 12:40:00,72.44,72.59,72.41,72.56,15962.0,68.9723,69.1152,68.9438,69.0866,15962.0
2024-01-31 12:50:00,72.56,72.61,72.53,72.54,17438.0,69.0866,69.1342,69.058,69.0676,17438.0
2024-01-31 13:00:00,72.52,72.55,72.47,72.51,12999.0,69.0485,69.0771,69.0009,69.039,12999.0
2024-01-31 13:10:00,72.51,72.54,72.44,72.53,17372.0,69.039,69.0676,68.9723,69.058,17372.0
2024-01-31 13:20:00,72.53,72.53,72.41,72.49,13452.0,69.058,69.058,68.9438,69.02,13452.0
2024-01-31 13:30:00,72.51,72.52,72.42,72.49,13133.0,69.039,69.0485,68.9533,69.02,13133.0
2024-01-31 13:40:00,72.48,72.6,72.47,72.6,25243.0,69.0104,69.1247,69.0009,69.1247,25243.0
2024-01-31 13:50:00,72.62,72.65,72.55,72.57,29348.0,69.1437,69.1723,69.0771,69.0961,29348.0
2024-01-31 14:00:00,72.54,72.54,72.21,72.23,23484.0,69.0676,69.0676,68.7534,68.7724,23484.0
2024-01-31 14:10:00,72.24,72.31,72.12,72.14,14440.0,68.7819,68.8486,68.6677,68.6867,14440.0
2024-01-31 14:20:00,72.12,72.22,72.12,72.17,16738.0,68.6677,68.7629,68.6677,68.7153,16738.0
2024-01-31 14:30:00,72.19,72.47,72.17,72.43,24551.0,68.7343,69.0009,68.7153,68.9628,24551.0
2024-01-31 14:40:00,72.44,72.5,72.29,72.4,24775.0,68.9723,69.0295,68.8295,68.9343,24775.0
2024-01-31 14:50:00,72.38,72.39,71.92,71.92,19909.0,68.9152,68.9247,68.4772,68.4772,19909.0
2024-01-31 15:00:00,71.89,71.89,71.46,71.65,25330.0,68.4487,68.4487,68.0393,68.2202,25330.0
2024-01-31 15:10:00,71.67,71.83,71.66,71.76,22292.0,68.2392,68.3915,68.2297,68.3249,22292.0
2024-01-31 15:20:00,71.77,71.92,71.72,71.73,27257.0,68.3344,68.4772,68.2868,68.2963,27257.0
2024-01-31 15:30:00,71.73,71.9,71.71,71.84,39461.0,68.2963,68.4582,68.2773,68.4011,39461.0
2024-01-31 15:40:00,71.83,71.83,71.7,71.71,105203.0,68.3915,68.3915,68.2678,68.2773,105203.0
2024-01-31 15:50:00,71.72,71.84,71.52,71.57,346901.0,68.2868,68.4011,68.0964,68.144,346901.0
2024-02-01 09:30:00,71.4,71.51,70.79,71.16,49760.0,67.9821,68.0869,67.4013,67.7536,49760.0
2024-02-01 09:40:00,71.27,71.44,71.15,71.17,16856.0,67.8584,68.0202,67.7441,67.7631,16856.0
2024-02-01 09:50:00,71.19,71.45,71.18,71.32,27391.0,67.7822,68.0297,67.7727,67.906,27391.0
2024-02-01 10:00:00,71.29,71.36,71.14,71.28,43490.0,67.8774,67.944,67.7346,67.8679,43490.0
2024-02-01 10:10:00,71.28,71.4,71.22,71.33,26973.0,67.8679,67.9821,67.8107,67.9155,26973.0
2024-02-01 10:20:00,71.34,71.47,71.31,71.36,32993.0,67.925,68.0488,67.8964,67.944,32993.0
2024-02-01 10:30:00,71.36,71.56,71.35,71.56,94209.0,67.944,68.1345,67.9345,68.1345,94209.0
2024-02-01 10:40:00,71.56,71.62,71.43,71.43,56389.0,68.1345,68.1916,68.0107,68.0107,56389.0
2024-02-01 10:50:00,71.45,71.5,71.29,71.31,46040.0,68.0297,68.0773,67.8774,67.8964,46040.0
2024-02-01 11:00:00,71.31,71.54,71.3,71.48,27972.0,67.8964,68.1154,67.8869,68.0583,27972.0
2024-02-01 11:10:00,71.48,71.67,71.45,71.45,20598.0,68.0583,68.2392,68.0297,68.0297,20598.0
2024-02-01 11:20:00,71.44,71.61,71.44,71.61,19145.0,68.0202,68.1821,68.0202,68.1821,19145.0
2024-02-01 11:30:00,71.6,71.72,71.6,71.69,22157.0,68.1726,68.2868,68.1726,68.2582,22157.0
2024-02-01 11:40:00,71.69,71.81,71.69,71.79,21725.0,68.2582,68.3725,68.2582,68.3535,21725.0
2024-02-01 11:50:00,71.8,71.84,71.72,71.81,14615.0,68.363,68.4011,68.2868,68.3725,14615.0
2024-02-01 12:00:00,71.81,72.08,71.81,72.0,18863.0,68.3725,68.6296,68.3725,68.5534,18863.0
2024-02-01 12:10:00,71.99,72.04,71.92,71.97,24592.0,68.5439,68.5915,68.4772,68.5248,24592.0
2024-02-01 12:20:00,71.96,71.96,71.83,71.89,11344.0,68.5153,68.5153,68.3915,68.4487,11344.0
2024-02-01 12:30:00,71.88,71.9,71.81,71.88,15560.0,68.4392,68.4582,68.3725,68.4392,15560.0
2024-02-01 12:40:00,71.88,72.07,71.88,72.06,16685.0,68.4392,68.6201,68.4392,68.6105,16685.0
2024-02-01 12:50:00,72.06,72.19,72.01,72.06,15902.0,68.6105,68.7343,68.5629,68.6105,15902.0
2024-02-01 13:00:00,72.06,72.11,71.92,71.97,16602.0,68.6105,68.6581,68.4772,68.5248,16602.0
2024-02-01 13:10:00,71.94,72.04,71.92,71.99,41459.0,68.4963,68.5915,68.4772,68.5439,41459.0
2024-02-01 13:20:00,71.99,72.03,71.92,71.96,28850.0,68.5439,68.582,68.4772,68.5153,28850.0
2024-02-01 13:30:00,71.95,72.02,71.92,71.97,38752.0,68.5058,68.5724,68.4772,68.5248,38752.0
2024-02-01 13:40:00,71.97,72.11,71.94,72.09,55603.0,68.5248,68.6581,68.4963,68.6391,55603.0
2024-02-01 13:50:00,72.08,72.1,72.02,72.03,16936.0,68.6296,68.6486,68.5724,68.582,16936.0
2024-02-01 14:00:00,72.03,72.09,71.91,71.95,28927.0,68.582,68.6391,68.4677,68.5058,28927.0
2024-02-01 14:10:00,71.95,71.95,71.83,71.87,17016.0,68.5058,68.5058,68.3915,68.4296,17016.0
2024-02-01 14:20:00,71.88,71.92,71.77,71.77,17990.0,68.4392,68.4772,68.3344,68.3344,17990.0
2024-02-01 14:30:00,71.78,71.82,71.75,71.79,14934.0,68.3439,68.382,68.3154,68.3535,14934.0
2024-02-01 14:40:00,71.78,71.85,71.76,71.78,17017.0,68.3439,68.4106,68.3249,68.3439,17017.0
2024-02-01 14:50:00,71.79,71.82,71.71,71.77,23168.0,68.3535,68.382,68.2773,68.3344,23168.0
2024-02-01 15:00:00,71.77,71.78,71.71,71.76,19211.0,68.3344,68.3439,68.2773,68.3249,19211.0
2024-02-01 15:10:00,71.77,71.85,71.69,71.85,29669.0,68.3344,68.4106,68.2582,68.4106,29669.0
2024-02-01 15:20:00,71.84,71.93,71.81,71.93,22120.0,68.4011,68.4868,68.3725,68.4868,22120.0
2024-02-01 15:30:00,71.95,71.99,71.9,71.98,28635.0,68.5058,68.5439,68.4582,68.5344,28635.0
2024-02-01 15:40:00,71.99,72.03,71.87,71.92,76399.0,68.5439,68.582,68.4296,68.4772,76399.0
2024-02-01 15:50:00,71.92,72.37,71.91,72.35,210675.0,68.4772,68.9057,68.4677,68.8867,210675.0
2024-02-02 09:30:00,71.56,72.08,70.92,71.05,47755.0,68.1345,68.6296,67.5251,67.6489,47755.0
2024-02-02 09:40:00,71.12,71.12,70.6,70.84,20412.0,67.7155,67.7155,67.2204,67.4489,20412.0
2024-02-02 09:50:00,70.8,71.07,70.74,71.07,32764.0,67.4109,67.6679,67.3537,67.6679,32764.0
2024-02-02 10:00:00,71.09,71.15,70.81,70.84,51139.0,67.687,67.7441,67.4204,67.4489,51139.0
2024-02-02 10:10:00,70.87,71.04,70.82,70.92,37465.0,67.4775,67.6394,67.4299,67.5251,37465.0
2024-02-02 10:20:00,70.9,71.06,70.84,70.98,73881.0,67.5061,67.6584,67.4489,67.5822,73881.0
2024-02-02 10:30:00,71.0,71.03,70.87,70.89,17687.0,67.6013,67.6298,67.4775,67.4965,17687.0
2024-02-02 10:40:00,71.0,71.09,70.86,70.88,37207.0,67.6013,67.687,67.468,67.487,37207.0
2024-02-02 10:50:00,70.9,71.02,70.84,70.99,11648.0,67.5061,67.6203,67.4489,67.5918,11648.0
2024-02-02 11:00:00,71.0,71.05,70.86,70.88,16278.0,67.6013,67.6489,67.468,67.487,16278.0
2024-02-02 11:10:00,70.9,70.98,70.87,70.97,16736.0,67.5061,67.5822,67.4775,67.5727,16736.0
2024-02-02 11:20:00,70.96,71.09,70.91,71.05,13595.0,67.5632,67.687,67.5156,67.6489,13595.0
2024-02-02 11:30:00,71.06,71.11,70.95,71.06,26708.0,67.6584,67.706,67.5537,67.6584,26708.0
2024-02-02 11:40:00,71.06,71.07,70.95,71.02,24341.0,67.6584,67.6679,67.5537,67.6203,24341.0
2024-02-02 11:50:00,71.01,71.03,70.76,70.84,19347.0,67.6108,67.6298,67.3728,67.4489,19347.0
2024-02-02 12:00:00,70.84,70.85,70.57,70.59,18354.0,67.4489,67.4585,67.1919,67.2109,18354.0
2024-02-02 12:10:00,70.58,70.67,70.5,70.58,21865.0,67.2014,67.2871,67.1252,67.2014,21865.0
2024-02-02 12:20:00,70.58,70.59,70.4,70.53,18232.0,67.2014,67.2109,67.03,67.1538,18232.0
2024-02-02 12:30:00,70.51,70.52,70.31,70.51,17343.0,67.1347,67.1443,66.9443,67.1347,17343.0
2024-02-02 12:40:00,70.53,70.53,70.33,70.47,18140.0,67.1538,67.1538,66.9633,67.0966,18140.0
2024-02-02 12:50:00,70.51,70.68,70.39,70.67,18701.0,67.1347,67.2966,67.0205,67.2871,18701.0
2024-02-02 13:00:00,70.7,70.81,70.68,70.7,15054.0,67.3156,67.4204,67.2966,67.3156,15054.0
2024-02-02 13:10:00,70.73,70.84,70.73,70.84,16208.0,67.3442,67.4489,67.3442,67.4489,16208.0
2024-02-02 13:20:00,70.86,70.92,70.79,70.83,11959.0,67.468,67.5251,67.4013,67.4394,11959.0
2024-02-02 13:30:00,70.84,70.95,70.8,70.92,11672.0,67.4489,67.5537,67.4109,67.5251,11672.0
2024-02-02 13:40:00,70.94,71.02,70.93,70.98,11856.0,67.5441,67.6203,67.5346,67.5822,11856.0
2024-02-02 13:50:00,71.0,71.11,70.93,71.08,10385.0,67.6013,67.706,67.5346,67.6774,10385.0
2024-02-02 14:00:00,71.09,71.21,71.09,71.19,24387.0,67.687,67.8012,67.687,67.7822,24387.0
2024-02-02 14:10:00,71.2,71.39,71.19,71.38,16271.0,67.7917,67.9726,67.7822,67.9631,16271.0
2024-02-02 14:20:00,71.36,71.48,71.31,71.48,17739.0,67.944,68.0583,67.8964,68.0583,17739.0
2024-02-02 14:30:00,71.49,71.58,71.43,71.55,18871.0,68.0678,68.1535,68.0107,68.1249,18871.0
2024-02-02 14:40:00,71.57,71.66,71.57,71.59,18073.0,68.144,68.2297,68.144,68.163,18073.0
2024-02-02 14:50:00,71.6,71.73,71.54,71.71,29341.0,68.1726,68.2963,68.1154,68.2773,29341.0
2024-02-02 15:00:00,71.72,71.8,71.65,71.8,20335.0,68.2868,68.363,68.2202,68.363,20335.0
2024-02-02 15:10:00,71.78,71.86,71.75,71.83,23819.0,68.3439,68.4201,68.3154,68.3915,23819.0
2024-02-02 15:20:00,71.83,71.9,71.76,71.9,31295.0,68.3915,68.4582,68.3249,68.4582,31295.0
2024-02-02 15:30:00,71.91,71.92,71.73,71.74,56286.0,68.4677,68.4772,68.2963,68.3059,56286.0
2024-02-02 15:40:00,71.73,71.8,71.59,71.62,69424.0,68.2963,68.363,68.163,68.1916,69424.0
2024-02-02 15:50:00,71.61,71.68,71.34,71.35,238090.0,68.1821,68.2487,67.925,67.9345,238090.0
2024-02-05 09:30:00,70.73,70.74,69.95,70.12,35982.0,67.3442,67.3537,66.6015,66.7634,35982.0
2024-02-05 09:40:00,70.07,70.36,69.9,70.36,20309.0,66.7158,66.9919,66.5539,66.9919,20309.0
2024-02-05 09:50:00,70.38,70.48,70.27,70.46,12471.0,67.011,67.1062,66.9062,67.0871,12471.0
2024-02-05 10:00:00,70.45,70.55,70.01,70.03,25058.0,67.0776,67.1728,66.6587,66.6777,25058.0
2024-02-05 10:10:00,70.02,70.33,70.02,70.31,28895.0,66.6682,66.9633,66.6682,66.9443,28895.0
2024-02-05 10:20:00,70.33,70.43,70.32,70.37,17259.0,66.9633,67.0586,66.9538,67.0014,17259.0
2024-02-05 10:30:00,70.37,70.4,70.26,70.4,16016.0,67.0014,67.03,66.8967,67.03,16016.0
2024-02-05 10:40:00,70.42,70.5,70.25,70.27,51761.0,67.049,67.1252,66.8872,66.9062,51761.0
2024-02-05 10:50:00,70.27,70.36,70.2,70.3,28795.0,66.9062,66.9919,66.8396,66.9348,28795.0
2024-02-05 11:00:00,70.31,70.44,70.31,70.37,17578.0,66.9443,67.0681,66.9443,67.0014,17578.0
2024-02-05 11:10:00,70.36,70.48,70.35,70.42,17717.0,66.9919,67.1062,66.9824,67.049,17717.0
2024-02-05 11:20:00,70.42,70.51,70.38,70.45,16584.0,67.049,67.1347,67.011,67.0776,16584.0
2024-02-05 11:30:00,70.48,70.52,70.42,70.45,8376.0,67.1062,67.1443,67.049,67.0776,8376.0
2024-02-05 11:40:00,70.47,70.62,70.43,70.56,29178.0,67.0966,67.2395,67.0586,67.1823,29178.0
2024-02-05 11:50:00,70.55,70.57,70.5,70.54,16250.0,67.1728,67.1919,67.1252,67.1633,16250.0
2024-02-05 12:00:00,70.53,70.55,70.38,70.45,17822.0,67.1538,67.1728,67.011,67.0776,17822.0
2024-02-05 12:10:00,70.46,70.53,70.46,70.49,18558.0,67.0871,67.1538,67.0871,67.1157,18558.0
2024-02-05 12:20:00,70.5,70.5,70.41,70.46,16161.0,67.1252,67.1252,67.0395,67.0871,16161.0
2024-02-05 12:30:00,70.46,70.49,70.39,70.43,13038.0,67.0871,67.1157,67.0205,67.0586,13038.0
2024-02-05 12:40:00,70.43,70.5,70.41,70.43,11121.0,67.0586,67.1252,67.0395,67.0586,11121.0
2024-02-05 12:50:00,70.44,70.5,70.41,70.46,5708.0,67.0681,67.1252,67.0395,67.0871,5708.0
2024-02-05 13:00:00,70.45,70.46,70.41,70.46,8028.0,67.0776,67.0871,67.0395,67.0871,8028.0
2024-02-05 13:10:00,70.47,70.53,70.46,70.49,8607.0,67.0966,67.1538,67.0871,67.1157,8607.0
2024-02-05 13:20:00,70.48,70.51,70.39,70.39,14720.0,67.1062,67.1347,67.0205,67.0205,14720.0
2024-02-05 13:30:00,70.39,70.42,70.33,70.41,21958.0,67.0205,67.049,66.9633,67.0395,21958.0
2024-02-05 13:40:00,70.41,70.49,70.37,70.44,13820.0,67.0395,67.1157,67.0014,67.0681,13820.0
2024-02-05 13:50:00,70.45,70.5,70.41,70.45,15207.0,67.0776,67.1252,67.0395,67.0776,15207.0
2024-02-05 14:00:00,70.45,70.45,70.36,70.39,13568.0,67.0776,67.0776,66.9919,67.0205,13568.0
2024-02-05 14:10:00,70.38,70.41,70.33,70.41,10229.0,67.011,67.0395,66.9633,67.0395,10229.0
2024-02-05 14:20:00,70.41,70.44,70.39,70.42,13999.0,67.0395,67.0681,67.0205,67.049,13999.0
2024-02-05 14:30:00,70.42,70.55,70.42,70.47,14945.0,67.049,67.1728,67.049,67.0966,14945.0
2024-02-05 14:40:00,70.48,70.53,70.46,70.5,9652.0,67.1062,67.1538,67.0871,67.1252,9652.0
2024-02-05 14:50:00,70.5,70.52,70.39,70.42,35206.0,67.1252,67.1443,67.0205,67.049,35206.0
2024-02-05 15:00:00,70.41,70.49,70.38,70.45,28972.0,67.0395,67.1157,67.011,67.0776,28972.0
2024-02-05 15:10:00,70.45,70.54,70.42,70.53,34039.0,67.0776,67.1633,67.049,67.1538,34039.0
2024-02-05 15:20:00,70.54,70.73,70.54,70.69,22741.0,67.1633,67.3442,67.1633,67.3061,22741.0
2024-02-05 15:30:00,70.71,70.84,70.69,70.71,26919.0,67.3252,67.4489,67.3061,67.3252,26919.0
2024-02-05 15:40:00,70.69,70.69,70.17,70.18,71446.0,67.3061,67.3061,66.811,66.8205,71446.0
2024-02-05 15:50:00,70.16,70.28,69.95,70.04,354134.0,66.8015,66.9157,66.6015,66.6872,354134.0
2024-02-06 09:30:00,69.86,69.98,69.58,69.91,40781.0,66.5158,66.6301,66.2493,66.5635,40781.0
2024-02-06 09:40:00,69.87,69.95,69.72,69.93,22275.0,66.5254,66.6015,66.3825,66.5825,22275.0
2024-02-06 09:50:00,69.93,70.05,69.87,69.87,26217.0,66.5825,66.6968,66.5254,66.5254,26217.0
2024-02-06 10:00:00,69.89,70.12,69.86,70.12,51177.0,66.5444,66.7634,66.5158,66.7634,51177.0
2024-02-06 10:10:00,70.14,70.14,69.92,69.94,35408.0,66.7824,66.7824,66.573,66.592,35408.0
2024-02-06 10:20:00,69.94,69.98,69.84,69.88,31294.0,66.592,66.6301,66.4968,66.5349,31294.0
2024-02-06 10:30:00,69.87,69.99,69.85,69.91,29655.0,66.5254,66.6396,66.5063,66.5635,29655.0
2024-02-06 10:40:00,69.91,70.02,69.9,69.95,34435.0,66.5635,66.6682,66.5539,66.6015,34435.0
2024-02-06 10:50:00,69.94,69.98,69.87,69.88,19502.0,66.592,66.6301,66.5254,66.5349,19502.0
2024-02-06 11:00:00,69.9,69.93,69.76,69.92,20404.0,66.5539,66.5825,66.4206,66.573,20404.0
2024-02-06 11:10:00,69.9,70.08,69.9,70.08,26508.0,66.5539,66.7253,66.5539,66.7253,26508.0
2024-02-06 11:20:00,70.08,70.14,70.0,70.05,26717.0,66.7253,66.7824,66.6491,66.6968,26717.0
2024-02-06 11:30:00,70.05,70.12,69.93,69.94,18193.0,66.6968,66.7634,66.5825,66.592,18193.0
2024-02-06 11:40:00,69.93,70.04,69.89,70.04,27848.0,66.5825,66.6872,66.5444,66.6872,27848.0
2024-02-06 11:50:00,70.04,70.11,70.0,70.02,22580.0,66.6872,66.7539,66.6491,66.6682,22580.0
2024-02-06 12:00:00,70.04,70.15,70.04,70.1,37812.0,66.6872,66.792,66.6872,66.7444,37812.0
2024-02-06 12:10:00,70.1,70.19,70.07,70.16,21466.0,66.7444,66.8301,66.7158,66.8015,21466.0
2024-02-06 12:20:00,70.15,70.23,70.11,70.11,17829.0,66.792,66.8681,66.7539,66.7539,17829.0
2024-02-06 12:30:00,70.11,70.19,70.05,70.06,15523.0,66.7539,66.8301,66.6968,66.7063,15523.0
2024-02-06 12:40:00,70.07,70.17,70.07,70.1,15081.0,66.7158,66.811,66.7158,66.7444,15081.0
2024-02-06 12:50:00,70.12,70.16,70.1,70.13,13720.0,66.7634,66.8015,66.7444,66.7729,13720.0
2024-02-06 13:00:00,70.13,70.2,70.09,70.11,26378.0,66.7729,66.8396,66.7348,66.7539,26378.0
2024-02-06 13:10:00,70.11,70.12,70.01,70.03,12063.0,66.7539,66.7634,66.6587,66.6777,12063.0
2024-02-06 13:20:00,70.04,70.05,69.97,70.04,15915.0,66.6872,66.6968,66.6206,66.6872,15915.0
2024-02-06 13:30:00,70.04,70.1,70.04,70.07,21359.0,66.6872,66.7444,66.6872,66.7158,21359.0
2024-02-06 13:40:00,70.06,70.13,70.03,70.12,15803.0,66.7063,66.7729,66.6777,66.7634,15803.0
2024-02-06 13:50:00,70.11,70.16,70.09,70.12,16798.0,66.7539,66.8015,66.7348,66.7634,16798.0
2024-02-06 14:00:00,70.12,70.13,69.93,69.95,13862.0,66.7634,66.7729,66.5825,66.6015,13862.0
2024-02-06 14:10:00,69.95,70.09,69.92,70.08,22603.0,66.6015,66.7348,66.573,66.7253,22603.0
2024-02-06 14:20:00,70.07,70.09,70.0,70.0,20778.0,66.7158,66.7348,66.6491,66.6491,20778.0
2024-02-06 14:30:00,70.0,70.03,69.9,69.93,16117.0,66.6491,66.6777,66.5539,66.5825,16117.0
2024-02-06 14:40:00,69.93,69.98,69.91,69.97,24910.0,66.5825,66.6301,66.5635,66.6206,24910.0
2024-02-06 14:50:00,69.97,70.06,69.96,69.97,13149.0,66.6206,66.7063,66.6111,66.6206,13149.0
2024-02-06 15:00:00,69.98,70.06,69.94,70.03,26477.0,66.6301,66.7063,66.592,66.6777,26477.0
2024-02-06 15:10:00,70.05,70.05,69.94,69.96,30173.0,66.6968,66.6968,66.592,66.6111,30173.0
2024-02-06 15:20:00,69.97,70.08,69.93,70.08,27374.0,66.6206,66.7253,66.5825,66.7253,27374.0
2024-02-06 15:30:00,70.08,70.12,70.02,70.07,47046.0,66.7253,66.7634,66.6682,66.7158,47046.0
2024-02-06 15:40:00,70.08,70.09,69.9,69.9,68137.0,66.7253,66.7348,66.5539,66.5539,68137.0
2024-02-06 15:50:00,69.9,69.99,69.74,69.76,266980.0,66.5539,66.6396,66.4016,66.4206,266980.0
2024-02-07 09:30:00,70.08,70.23,69.78,69.86,48179.0,66.7253,66.8681,66.4397,66.5158,48179.0
2024-02-07 09:40:00,69.85,69.87,69.6,69.77,13320.0,66.5063,66.5254,66.2683,66.4302,13320.0
2024-02-07 09:50:00,69.8,69.95,69.77,69.79,25027.0,66.4587,66.6015,66.4302,66.4492,25027.0
2024-02-07 10:00:00,69.78,69.86,69.7,69.86,28901.0,66.4397,66.5158,66.3635,66.5158,28901.0
2024-02-07 10:10:00,69.84,69.92,69.73,69.89,33747.0,66.4968,66.573,66.3921,66.5444,33747.0
2024-02-07 10:20:00,69.92,69.95,69.84,69.92,29458.0,66.573,66.6015,66.4968,66.573,29458.0
2024-02-07 10:30:00,69.92,69.98,69.7,69.92,33305.0,66.573,66.6301,66.3635,66.573,33305.0
2024-02-07 10:40:00,69.95,69.96,69.71,69.77,18839.0,66.6015,66.6111,66.373,66.4302,18839.0
2024-02-07 10:50:00,69.77,69.81,69.67,69.81,28873.0,66.4302,66.4682,66.3349,66.4682,28873.0
2024-02-07 11:00:00,69.82,69.89,69.76,69.81,12875.0,66.4778,66.5444,66.4206,66.4682,12875.0
2024-02-07 11:10:00,69.78,69.8,69.7,69.76,8949.0,66.4397,66.4587,66.3635,66.4206,8949.0
2024-02-07 11:20:00,69.75,69.78,69.68,69.68,13751.0,66.4111,66.4397,66.3445,66.3445,13751.0
2024-02-07 11:30:00,69.7,69.8,69.69,69.8,12501.0,66.3635,66.4587,66.354,66.4587,12501.0
2024-02-07 11:40:00,69.79,69.82,69.73,69.79,16896.0,66.4492,66.4778,66.3921,66.4492,16896.0
2024-02-07 11:50:00,69.78,69.87,69.77,69.81,15766.0,66.4397,66.5254,66.4302,66.4682,15766.0
2024-02-07 12:00:00,69.84,70.02,69.82,69.96,45735.0,66.4968,66.6682,66.4778,66.6111,45735.0
2024-02-07 12:10:00,69.93,69.99,69.9,69.95,27835.0,66.5825,66.6396,66.5539,66.6015,27835.0
2024-02-07 12:20:00,69.95,69.96,69.87,69.87,23082.0,66.6015,66.6111,66.5254,66.5254,23082.0
2024-02-07 12:30:00,69.87,69.9,69.81,69.87,16331.0,66.5254,66.5539,66.4682,66.5254,16331.0
2024-02-07 12:40:00,69.88,69.92,69.85,69.88,10912.0,66.5349,66.573,66.5063,66.5349,10912.0
2024-02-07 12:50:00,69.87,69.93,69.84,69.88,11747.0,66.5254,66.5825,66.4968,66.5349,11747.0
2024-02-07 13:00:00,69.86,69.97,69.85,69.89,17033.0,66.5158,66.6206,66.5063,66.5444,17033.0
2024-02-07 13:10:00,69.89,69.97,69.89,69.9,10875.0,66.5444,66.6206,66.5444,66.5539,10875.0
2024-02-07 13:20:00,69.9,69.9,69.85,69.88,10701.0,66.5539,66.5539,66.5063,66.5349,10701.0
2024-02-07 13:30:00,69.88,69.94,69.83,69.87,14052.0,66.5349,66.592,66.4873,66.5254,14052.0
2024-02-07 13:40:00,69.88,69.89,69.78,69.83,23705.0,66.5349,66.5444,66.4397,66.4873,23705.0
2024-02-07 13:50:00,69.82,69.9,69.82,69.85,10874.0,66.4778,66.5539,66.4778,66.5063,10874.0
2024-02-07 14:00:00,69.85,69.96,69.85,69.94,20646.0,66.5063,66.6111,66.5063,66.592,20646.0
2024-02-07 14:10:00,69.94,69.95,69.86,69.91,36673.0,66.592,66.6015,66.5158,66.5635,36673.0
2024-02-07 14:20:00,69.92,69.93,69.86,69.93,15725.0,66.573,66.5825,66.5158,66.5825,15725.0
2024-02-07 14:30:00,69.93,70.03,69.9,70.01,15789.0,66.5825,66.6777,66.5539,66.6587,15789.0
2024-02-07 14:40:00,70.01,70.1,70.01,70.06,19943.0,66.6587,66.7444,66.6587,66.7063,19943.0
2024-02-07 14:50:00,70.06,70.1,70.04,70.09,18433.0,66.7063,66.7444,66.6872,66.7348,18433.0
2024-02-07 15:00:00,70.08,70.13,70.07,70.09,26700.0,66.7253,66.7729,66.7158,66.7348,26700.0
2024-02-07 15:10:00,70.1,70.14,69.99,70.01,19460.0,66.7444,66.7824,66.6396,66.6587,19460.0
2024-02-07 15:20:00,70.02,70.09,69.99,69.99,27636.0,66.6682,66.7348,66.6396,66.6396,27636.0
2024-02-07 15:30:00,70.01,70.12,69.99,70.04,36424.0,66.6587,66.7634,66.6396,66.6872,36424.0
2024-02-07 15:40:00,70.02,70.06,69.91,69.96,49631.0,66.6682,66.7063,66.5635,66.6111,49631.0
2024-02-07 15:50:00,69.95,70.09,69.89,70.07,143310.0,66.6015,66.7348,66.5444,66.7158,143310.0
2024-02-08 09:30:00,69.8,70.03,69.62,69.87,33997.0,66.4587,66.6777,66.2873,66.5254,33997.0
2024-02-08 09:40:00,69.87,69.99,69.77,69.9,14964.0,66.5254,66.6396,66.4302,66.5539,14964.0
2024-02-08 09:50:00,69.92,69.96,69.85,69.87,28870.0,66.573,66.6111,66.5063,66.5254,28870.0
2024-02-08 10:00:00,69.91,69.99,69.82,69.92,27158.0,66.5635,66.6396,66.4778,66.573,27158.0
2024-02-08 10:10:00,69.91,69.91,69.59,69.74,14858.0,66.5635,66.5635,66.2588,66.4016,14858.0
2024-02-08 10:20:00,69.75,69.84,69.73,69.81,11461.0,66.4111,66.4968,66.3921,66.4682,11461.0
2024-02-08 10:30:00,69.78,69.83,69.64,69.69,18668.0,66.4397,66.4873,66.3064,66.354,18668.0
2024-02-08 10:40:00,69.68,69.68,69.58,69.6,16089.0,66.3445,66.3445,66.2493,66.2683,16089.0
2024-02-08 10:50:00,69.61,69.75,69.58,69.75,16390.0,66.2778,66.4111,66.2493,66.4111,16390.0
2024-02-08 11:00:00,69.74,69.75,69.62,69.68,9943.0,66.4016,66.4111,66.2873,66.3445,9943.0
2024-02-08 11:10:00,69.67,69.73,69.64,69.65,24048.0,66.3349,66.3921,66.3064,66.3159,24048.0
2024-02-08 11:20:00,69.65,69.65,69.47,69.49,18152.0,66.3159,66.3159,66.1445,66.1636,18152.0
2024-02-08 11:30:00,69.47,69.56,69.42,69.48,6694.0,66.1445,66.2302,66.0969,66.154,6694.0
2024-02-08 11:40:00,69.46,69.49,69.42,69.45,14729.0,66.135,66.1636,66.0969,66.1255,14729.0
2024-02-08 11:50:00,69.44,69.51,69.42,69.48,14544.0,66.116,66.1826,66.0969,66.154,14544.0
2024-02-08 12:00:00,69.48,69.48,69.31,69.34,11702.0,66.154,66.154,65.9922,66.0207,11702.0
2024-02-08 12:10:00,69.36,69.36,69.25,69.25,16391.0,66.0398,66.0398,65.935,65.935,16391.0
2024-02-08 12:20:00,69.23,69.3,69.23,69.28,15442.0,65.916,65.9827,65.916,65.9636,15442.0
2024-02-08 12:30:00,69.27,69.32,69.24,69.29,13140.0,65.9541,66.0017,65.9255,65.9731,13140.0
2024-02-08 12:40:00,69.3,69.4,69.3,69.37,21497.0,65.9827,66.0779,65.9827,66.0493,21497.0
2024-02-08 12:50:00,69.36,69.37,69.24,69.25,22577.0,66.0398,66.0493,65.9255,65.935,22577.0
2024-02-08 13:00:00,69.26,69.46,69.24,69.43,19027.0,65.9446,66.135,65.9255,66.1064,19027.0
2024-02-08 13:10:00,69.43,69.47,69.35,69.38,22495.0,66.1064,66.1445,66.0303,66.0588,22495.0
2024-02-08 13:20:00,69.35,69.37,69.24,69.26,16185.0,66.0303,66.0493,65.9255,65.9446,16185.0
2024-02-08 13:30:00,69.27,69.28,69.19,69.24,22992.0,65.9541,65.9636,65.8779,65.9255,22992.0
2024-02-08 13:40:00,69.25,69.25,69.17,69.22,25686.0,65.935,65.935,65.8589,65.9065,25686.0
2024-02-08 13:50:00,69.2,69.32,69.18,69.28,17168.0,65.8874,66.0017,65.8684,65.9636,17168.0
2024-02-08 14:00:00,69.31,69.48,69.27,69.46,10278.0,65.9922,66.154,65.9541,66.135,10278.0
2024-02-08 14:10:00,69.45,69.48,69.37,69.4,14272.0,66.1255,66.154,66.0493,66.0779,14272.0
2024-02-08 14:20:00,69.4,69.47,69.32,69.39,14949.0,66.0779,66.1445,66.0017,66.0683,14949.0
2024-02-08 14:30:00,69.4,69.43,69.3,69.38,18085.0,66.0779,66.1064,65.9827,66.0588,18085.0
2024-02-08 14:40:00,69.37,69.44,69.35,69.4,19921.0,66.0493,66.116,66.0303,66.0779,19921.0
2024-02-08 14:50:00,69.4,69.49,69.38,69.47,20250.0,66.0779,66.1636,66.0588,66.1445,20250.0
2024-02-08 15:00:00,69.48,69.5,69.28,69.29,14428.0,66.154,66.1731,65.9636,65.9731,14428.0
2024-02-08 15:10:00,69.29,69.46,69.28,69.42,15916.0,65.9731,66.135,65.9636,66.0969,15916.0
2024-02-08 15:20:00,69.44,69.48,69.4,69.41,16403.0,66.116,66.154,66.0779,66.0874,16403.0
2024-02-08 15:30:00,69.41,69.53,69.39,69.52,25167.0,66.0874,66.2016,66.0683,66.1921,25167.0
2024-02-08 15:40:00,69.53,69.62,69.53,69.56,39013.0,66.2016,66.2873,66.2016,66.2302,39013.0
2024-02-08 15:50:00,69.55,69.9,69.51,69.83,172452.0,66.2207,66.5539,66.1826,66.4873,172452.0
2024-02-09 09:30:00,69.55,69.95,69.43,69.92,45539.0,66.2207,66.6015,66.1064,66.573,45539.0
2024-02-09 09:40:00,69.92,70.03,69.73,69.77,9175.0,66.573,66.6777,66.3921,66.4302,9175.0
2024-02-09 09:50:00,69.75,69.76,69.47,69.52,10436.0,66.4111,66.4206,66.1445,66.1921,10436.0
2024-02-09 10:00:00,69.53,69.7,69.49,69.68,9158.0,66.2016,66.3635,66.1636,66.3445,9158.0
2024-02-09 10:10:00,69.7,69.84,69.56,69.56,13747.0,66.3635,66.4968,66.2302,66.2302,13747.0
2024-02-09 10:20:00,69.51,69.59,69.49,69.54,34248.0,66.1826,66.2588,66.1636,66.2112,34248.0
2024-02-09 10:30:00,69.57,69.64,69.45,69.53,13770.0,66.2397,66.3064,66.1255,66.2016,13770.0
2024-02-09 10:40:00,69.53,69.61,69.49,69.54,11165.0,66.2016,66.2778,66.1636,66.2112,11165.0
2024-02-09 10:50:00,69.54,69.64,69.49,69.6,12684.0,66.2112,66.3064,66.1636,66.2683,12684.0
2024-02-09 11:00:00,69.6,69.67,69.58,69.63,10068.0,66.2683,66.3349,66.2493,66.2969,10068.0
2024-02-09 11:10:00,69.63,69.65,69.55,69.56,11430.0,66.2969,66.3159,66.2207,66.2302,11430.0
2024-02-09 11:20:00,69.56,69.66,69.56,69.6,14880.0,66.2302,66.3254,66.2302,66.2683,14880.0
2024-02-09 11:30:00,69.62,69.64,69.47,69.47,8505.0,66.2873,66.3064,66.1445,66.1445,8505.0
2024-02-09 11:40:00,69.47,69.51,69.4,69.4,47085.0,66.1445,66.1826,66.0779,66.0779,47085.0
2024-02-09 11:50:00,69.4,69.41,69.33,69.34,9071.0,66.0779,66.0874,66.0112,66.0207,9071.0
2024-02-09 12:00:00,69.34,69.37,69.28,69.3,15676.0,66.0207,66.0493,65.9636,65.9827,15676.0
2024-02-09 12:10:00,69.29,69.42,69.29,69.35,9283.0,65.9731,66.0969,65.9731,66.0303,9283.0
2024-02-09 12:20:00,69.34,69.51,69.32,69.48,14555.0,66.0207,66.1826,66.0017,66.154,14555.0
2024-02-09 12:30:00,69.49,69.53,69.36,69.38,29109.0,66.1636,66.2016,66.0398,66.0588,29109.0
2024-02-09 12:40:00,69.37,69.4,69.32,69.36,12836.0,66.0493,66.0779,66.0017,66.0398,12836.0
2024-02-09 12:50:00,69.37,69.44,69.35,69.43,9640.0,66.0493,66.116,66.0303,66.1064,9640.0
2024-02-09 13:00:00,69.43,69.43,69.34,69.41,25035.0,66.1064,66.1064,66.0207,66.0874,25035.0
2024-02-09 13:10:00,69.42,69.44,69.37,69.42,11439.0,66.0969,66.116,66.0493,66.0969,11439.0
2024-02-09 13:20:00,69.43,69.49,69.36,69.41,25055.0,66.1064,66.1636,66.0398,66.0874,25055.0
2024-02-09 13:30:00,69.42,69.47,69.4,69.41,12649.0,66.0969,66.1445,66.0779,66.0874,12649.0
2024-02-09 13:40:00,69.41,69.44,69.35,69.38,12681.0,66.0874,66.116,66.0303,66.0588,12681.0
2024-02-09 13:50:00,69.37,69.43,69.35,69.39,9034.0,66.0493,66.1064,66.0303,66.0683,9034.0
2024-02-09 14:00:00,69.41,69.46,69.39,69.42,7487.0,66.0874,66.135,66.0683,66.0969,7487.0
2024-02-09 14:10:00,69.44,69.55,69.43,69.53,10394.0,66.116,66.2207,66.1064,66.2016,10394.0
2024-02-09 14:20:00,69.54,69.56,69.49,69.51,10693.0,66.2112,66.2302,66.1636,66.1826,10693.0
2024-02-09 14:30:00,69.52,69.58,69.5,69.58,7303.0,66.1921,66.2493,66.1731,66.2493,7303.0
2024-02-09 14:40:00,69.58,69.68,69.57,69.65,13820.0,66.2493,66.3445,66.2397,66.3159,13820.0
2024-02-09 14:50:00,69.65,69.72,69.64,69.69,12839.0,66.3159,66.3825,66.3064,66.354,12839.0
2024-02-09 15:00:00,69.7,69.71,69.6,69.63,16533.0,66.3635,66.373,66.2683,66.2969,16533.0
2024-02-09 15:10:00,69.62,69.7,69.61,69.64,20501.0,66.2873,66.3635,66.2778,66.3064,20501.0
2024-02-09 15:20:00,69.65,69.68,69.64,69.67,16985.0,66.3159,66.3445,66.3064,66.3349,16985.0
2024-02-09 15:30:00,69.66,69.66,69.57,69.57,21496.0,66.3254,66.3254,66.2397,66.2397,21496.0
2024-02-09 15:40:00,69.57,69.58,69.42,69.46,67101.0,66.2397,66.2493,66.0969,66.135,67101.0
2024-02-09 15:50:00,69.46,69.67,69.44,69.67,175738.0,66.135,66.3349,66.116,66.3349,175738.0
2024-02-12 09:30:00,69.72,69.92,69.58,69.66,33257.0,66.3825,66.573,66.2493,66.3254,33257.0
2024-02-12 09:40:00,69.64,69.98,69.62,69.95,21929.0,66.3064,66.6301,66.2873,66.6015,21929.0
2024-02-12 09:50:00,69.95,70.03,69.83,69.91,43338.0,66.6015,66.6777,66.4873,66.5635,43338.0
2024-02-12 10:00:00,69.9,70.01,69.83,69.95,23531.0,66.5539,66.6587,66.4873,66.6015,23531.0
2024-02-12 10:10:00,69.95,70.09,69.87,70.06,37680.0,66.6015,66.7348,66.5254,66.7063,37680.0
2024-02-12 10:20:00,70.07,70.1,69.95,70.06,27955.0,66.7158,66.7444,66.6015,66.7063,27955.0
2024-02-12 10:30:00,70.08,70.1,69.85,69.85,18921.0,66.7253,66.7444,66.5063,66.5063,18921.0
2024-02-12 10:40:00,69.85,69.91,69.78,69.8,32429.0,66.5063,66.5635,66.4397,66.4587,32429.0
2024-02-12 10:50:00,69.8,69.86,69.76,69.79,16853.0,66.4587,66.5158,66.4206,66.4492,16853.0
2024-02-12 11:00:00,69.79,70.0,69.78,70.0,28012.0,66.4492,66.6491,66.4397,66.6491,28012.0
2024-02-12 11:10:00,69.99,70.16,69.93,70.13,58943.0,66.6396,66.8015,66.5825,66.7729,58943.0
2024-02-12 11:20:00,70.12,70.32,70.11,70.29,11267.0,66.7634,66.9538,66.7539,66.9253,11267.0
2024-02-12 11:30:00,70.3,70.41,70.3,70.39,23175.0,66.9348,67.0395,66.9348,67.0205,23175.0
2024-02-12 11:40:00,70.38,70.57,70.38,70.55,17135.0,67.011,67.1919,67.011,67.1728,17135.0
2024-02-12 11:50:00,70.56,70.66,70.53,70.66,17895.0,67.1823,67.2776,67.1538,67.2776,17895.0
2024-02-12 12:00:00,70.66,70.66,70.55,70.59,17043.0,67.2776,67.2776,67.1728,67.2109,17043.0
2024-02-12 12:10:00,70.58,70.75,70.57,70.73,20378.0,67.2014,67.3632,67.1919,67.3442,20378.0
2024-02-12 12:20:00,70.73,70.84,70.66,70.8,31053.0,67.3442,67.4489,67.2776,67.4109,31053.0
2024-02-12 12:30:00,70.79,70.79,70.67,70.67,16980.0,67.4013,67.4013,67.2871,67.2871,16980.0
2024-02-12 12:40:00,70.67,70.67,70.56,70.59,11027.0,67.2871,67.2871,67.1823,67.2109,11027.0
2024-02-12 12:50:00,70.59,70.63,70.55,70.59,11625.0,67.2109,67.249,67.1728,67.2109,11625.0
2024-02-12 13:00:00,70.6,70.65,70.58,70.6,18022.0,67.2204,67.268,67.2014,67.2204,18022.0
2024-02-12 13:10:00,70.61,70.64,70.56,70.64,15621.0,67.2299,67.2585,67.1823,67.2585,15621.0
2024-02-12 13:20:00,70.66,70.79,70.66,70.76,15471.0,67.2776,67.4013,67.2776,67.3728,15471.0
2024-02-12 13:30:00,70.75,70.88,70.75,70.83,16616.0,67.3632,67.487,67.3632,67.4394,16616.0
2024-02-12 13:40:00,70.83,70.94,70.78,70.84,16007.0,67.4394,67.5441,67.3918,67.4489,16007.0
2024-02-12 13:50:00,70.84,70.88,70.8,70.83,13813.0,67.4489,67.487,67.4109,67.4394,13813.0
2024-02-12 14:00:00,70.83,70.86,70.73,70.73,22131.0,67.4394,67.468,67.3442,67.3442,22131.0
2024-02-12 14:10:00,70.72,70.86,70.72,70.79,23801.0,67.3347,67.468,67.3347,67.4013,23801.0
2024-02-12 14:20:00,70.77,70.87,70.72,70.76,39700.0,67.3823,67.4775,67.3347,67.3728,39700.0
2024-02-12 14:30:00,70.77,70.88,70.72,70.84,26665.0,67.3823,67.487,67.3347,67.4489,26665.0
2024-02-12 14:40:00,70.84,70.84,70.64,70.66,12653.0,67.4489,67.4489,67.2585,67.2776,12653.0
2024-02-12 14:50:00,70.65,70.75,70.62,70.72,14210.0,67.268,67.3632,67.2395,67.3347,14210.0
2024-02-12 15:00:00,70.72,70.84,70.67,70.68,14725.0,67.3347,67.4489,67.2871,67.2966,14725.0
2024-02-12 15:10:00,70.69,70.72,70.65,70.67,17452.0,67.3061,67.3347,67.268,67.2871,17452.0
2024-02-12 15:20:00,70.66,70.66,70.58,70.65,24740.0,67.2776,67.2776,67.2014,67.268,24740.0
2024-02-12 15:30:00,70.66,70.8,70.64,70.77,34261.0,67.2776,67.4109,67.2585,67.3823,34261.0
2024-02-12 15:40:00,70.77,70.88,70.77,70.86,45787.0,67.3823,67.487,67.3823,67.468,45787.0
2024-02-12 15:50:00,70.87,70.95,70.65,70.69,279741.0,67.4775,67.5537,67.268,67.3061,279741.0
2024-02-13 09:30:00,70.38,70.63,69.77,69.8,45751.0,67.011,67.249,66.4302,66.4587,45751.0
2024-02-13 09:40:00,69.81,69.82,69.45,69.53,13537.0,66.4682,66.4778,66.1255,66.2016,13537.0
2024-02-13 09:50:00,69.56,69.62,69.4,69.4,17722.0,66.2302,66.2873,66.0779,66.0779,17722.0
2024-02-13 10:00:00,69.42,69.55,69.33,69.34,27795.0,66.0969,66.2207,66.0112,66.0207,27795.0
2024-02-13 10:10:00,69.33,69.33,69.17,69.19,36388.0,66.0112,66.0112,65.8589,65.8779,36388.0
2024-02-13 10:20:00,69.17,69.23,69.03,69.16,35931.0,65.8589,65.916,65.7256,65.8494,35931.0
2024-02-13 10:30:00,69.14,69.14,68.64,68.7,50180.0,65.8303,65.8303,65.3542,65.4114,50180.0
2024-02-13 10:40:00,68.68,68.68,68.41,68.5,54730.0,65.3923,65.3923,65.1353,65.221,54730.0
2024-02-13 10:50:00,68.51,68.6,68.41,68.57,25977.0,65.2305,65.3162,65.1353,65.2876,25977.0
2024-02-13 11:00:00,68.57,68.59,68.46,68.5,30365.0,65.2876,65.3066,65.1829,65.221,30365.0
2024-02-13 11:10:00,68.47,68.78,68.47,68.71,25639.0,65.1924,65.4875,65.1924,65.4209,25639.0
2024-02-13 11:20:00,68.71,68.86,68.7,68.74,19364.0,65.4209,65.5637,65.4114,65.4495,19364.0
2024-02-13 11:30:00,68.77,68.94,68.75,68.94,13929.0,65.478,65.6399,65.459,65.6399,13929.0
2024-02-13 11:40:00,68.94,69.0,68.87,68.98,28944.0,65.6399,65.697,65.5732,65.678,28944.0
2024-02-13 11:50:00,68.98,69.04,68.93,68.98,14503.0,65.678,65.7351,65.6304,65.678,14503.0
2024-02-13 12:00:00,68.98,69.03,68.95,69.03,20784.0,65.678,65.7256,65.6494,65.7256,20784.0
2024-02-13 12:10:00,69.02,69.05,68.93,69.0,14575.0,65.7161,65.7446,65.6304,65.697,14575.0
2024-02-13 12:20:00,69.0,69.12,68.97,69.11,25123.0,65.697,65.8113,65.6685,65.8017,25123.0
2024-02-13 12:30:00,69.11,69.22,69.04,69.19,27833.0,65.8017,65.9065,65.7351,65.8779,27833.0
2024-02-13 12:40:00,69.2,69.28,69.16,69.23,12312.0,65.8874,65.9636,65.8494,65.916,12312.0
2024-02-13 12:50:00,69.22,69.32,69.22,69.29,11431.0,65.9065,66.0017,65.9065,65.9731,11431.0
2024-02-13 13:00:00,69.27,69.27,69.09,69.09,15597.0,65.9541,65.9541,65.7827,65.7827,15597.0
2024-02-13 13:10:00,69.1,69.17,69.08,69.17,12926.0,65.7922,65.8589,65.7732,65.8589,12926.0
2024-02-13 13:20:00,69.2,69.2,69.1,69.16,9430.0,65.8874,65.8874,65.7922,65.8494,9430.0
2024-02-13 13:30:00,69.15,69.16,69.08,69.13,27295.0,65.8398,65.8494,65.7732,65.8208,27295.0
2024-02-13 13:40:00,69.13,69.14,69.04,69.1,30849.0,65.8208,65.8303,65.7351,65.7922,30849.0
2024-02-13 13:50:00,69.1,69.15,69.0,69.09,18805.0,65.7922,65.8398,65.697,65.7827,18805.0
2024-02-13 14:00:00,69.09,69.17,69.07,69.11,11527.0,65.7827,65.8589,65.7637,65.8017,11527.0
2024-02-13 14:10:00,69.1,69.1,68.94,68.96,14501.0,65.7922,65.7922,65.6399,65.6589,14501.0
2024-02-13 14:20:00,68.97,69.02,68.92,69.01,31834.0,65.6685,65.7161,65.6208,65.7065,31834.0
2024-02-13 14:30:00,69.0,69.08,68.99,69.03,30228.0,65.697,65.7732,65.6875,65.7256,30228.0
2024-02-13 14:40:00,69.06,69.06,68.83,68.83,30592.0,65.7541,65.7541,65.5352,65.5352,30592.0
2024-02-13 14:50:00,68.84,68.91,68.79,68.91,21597.0,65.5447,65.6113,65.4971,65.6113,21597.0
2024-02-13 15:00:00,68.9,68.93,68.85,68.92,28700.0,65.6018,65.6304,65.5542,65.6208,28700.0
2024-02-13 15:10:00,68.92,69.03,68.92,68.98,34163.0,65.6208,65.7256,65.6208,65.678,34163.0
2024-02-13 15:20:00,68.97,68.98,68.86,68.96,41359.0,65.6685,65.678,65.5637,65.6589,41359.0
2024-02-13 15:30:00,68.96,69.06,68.92,68.93,44087.0,65.6589,65.7541,65.6208,65.6304,44087.0
2024-02-13 15:40:00,68.94,69.12,68.9,69.11,88243.0,65.6399,65.8113,65.6018,65.8017,88243.0
2024-02-13 15:50:00,69.1,69.36,69.09,69.35,236311.0,65.7922,66.0398,65.7827,66.0303,236311.0
2024-02-14 09:30:00,69.5,69.63,69.14,69.32,36258.0,66.1731,66.2969,65.8303,66.0017,36258.0
2024-02-14 09:40:00,69.33,69.53,69.32,69.43,13400.0,66.0112,66.2016,66.0017,66.1064,13400.0
2024-02-14 09:50:00,69.46,69.62,69.41,69.49,17899.0,66.135,66.2873,66.0874,66.1636,17899.0
2024-02-14 10:00:00,69.49,69.49,69.13,69.2,15584.0,66.1636,66.1636,65.8208,65.8874,15584.0
2024-02-14 10:10:00,69.2,69.33,69.17,69.27,7378.0,65.8874,66.0112,65.8589,65.9541,7378.0
2024-02-14 10:20:00,69.28,69.5,69.28,69.43,26608.0,65.9636,66.1731,65.9636,66.1064,26608.0
2024-02-14 10:30:00,69.4,69.49,69.33,69.41,16681.0,66.0779,66.1636,66.0112,66.0874,16681.0
2024-02-14 10:40:00,69.38,69.49,69.36,69.4,11506.0,66.0588,66.1636,66.0398,66.0779,11506.0
2024-02-14 10:50:00,69.4,69.46,69.33,69.46,10424.0,66.0779,66.135,66.0112,66.135,10424.0
2024-02-14 11:00:00,69.47,69.54,69.44,69.53,13207.0,66.1445,66.2112,66.116,66.2016,13207.0
2024-02-14 11:10:00,69.55,69.62,69.52,69.54,16278.0,66.2207,66.2873,66.1921,66.2112,16278.0
2024-02-14 11:20:00,69.53,69.68,69.5,69.65,18827.0,66.2016,66.3445,66.1731,66.3159,18827.0
2024-02-14 11:30:00,69.65,69.73,69.62,69.68,15485.0,66.3159,66.3921,66.2873,66.3445,15485.0
2024-02-14 11:40:00,69.68,69.69,69.6,69.65,13596.0,66.3445,66.354,66.2683,66.3159,13596.0
2024-02-14 11:50:00,69.66,69.66,69.43,69.47,21043.0,66.3254,66.3254,66.1064,66.1445,21043.0
2024-02-14 12:00:00,69.44,69.44,69.3,69.43,10841.0,66.116,66.116,65.9827,66.1064,10841.0
2024-02-14 12:10:00,69.44,69.45,69.38,69.38,11150.0,66.116,66.1255,66.0588,66.0588,11150.0
2024-02-14 12:20:00,69.37,69.49,69.37,69.46,10438.0,66.0493,66.1636,66.0493,66.135,10438.0
2024-02-14 12:30:00,69.47,69.53,69.4,69.51,23009.0,66.1445,66.2016,66.0779,66.1826,23009.0
2024-02-14 12:40:00,69.53,69.57,69.49,69.55,9630.0,66.2016,66.2397,66.1636,66.2207,9630.0
2024-02-14 12:50:00,69.54,69.55,69.47,69.5,10223.0,66.2112,66.2207,66.1445,66.1731,10223.0
2024-02-14 13:00:00,69.52,69.65,69.52,69.6,11418.0,66.1921,66.3159,66.1921,66.2683,11418.0
2024-02-14 13:10:00,69.59,69.69,69.54,69.65,11423.0,66.2588,66.354,66.2112,66.3159,11423.0
2024-02-14 13:20:00,69.65,69.7,69.58,69.6,12332.0,66.3159,66.3635,66.2493,66.2683,12332.0
2024-02-14 13:30:00,69.63,69.69,69.6,69.64,9719.0,66.2969,66.354,66.2683,66.3064,9719.0
2024-02-14 13:40:00,69.66,69.7,69.58,69.61,8211.0,66.3254,66.3635,66.2493,66.2778,8211.0
2024-02-14 13:50:00,69.61,69.61,69.54,69.61,6558.0,66.2778,66.2778,66.2112,66.2778,6558.0
2024-02-14 14:00:00,69.61,69.61,69.36,69.38,12017.0,66.2778,66.2778,66.0398,66.0588,12017.0
2024-02-14 14:10:00,69.39,69.54,69.38,69.52,10829.0,66.0683,66.2112,66.0588,66.1921,10829.0
2024-02-14 14:20:00,69.55,69.69,69.55,69.68,28078.0,66.2207,66.354,66.2207,66.3445,28078.0
2024-02-14 14:30:00,69.68,69.68,69.57,69.64,25549.0,66.3445,66.3445,66.2397,66.3064,25549.0
2024-02-14 14:40:00,69.63,69.72,69.63,69.71,13455.0,66.2969,66.3825,66.2969,66.373,13455.0
2024-02-14 14:50:00,69.71,69.71,69.62,69.64,20926.0,66.373,66.373,66.2873,66.3064,20926.0
2024-02-14 15:00:00,69.69,69.71,69.58,69.69,14785.0,66.354,66.373,66.2493,66.354,14785.0
2024-02-14 15:10:00,69.69,69.79,69.68,69.73,17895.0,66.354,66.4492,66.3445,66.3921,17895.0
2024-02-14 15:20:00,69.74,69.76,69.7,69.7,25147.0,66.4016,66.4206,66.3635,66.3635,25147.0
2024-02-14 15:30:00,69.71,69.72,69.55,69.55,38013.0,66.373,66.3825,66.2207,66.2207,38013.0
2024-02-14 15:40:00,69.56,69.67,69.51,69.58,36248.0,66.2302,66.3349,66.1826,66.2493,36248.0
2024-02-14 15:50:00,69.59,69.62,69.46,69.46,342773.0,66.2588,66.2873,66.135,66.135,342773.0
2024-02-15 09:30:00,69.7,70.66,69.59,70.62,58959.0,66.3635,67.2776,66.2588,67.2395,58959.0
2024-02-15 09:40:00,70.6,70.76,70.48,70.56,40205.0,67.2204,67.3728,67.1062,67.1823,40205.0
2024-02-15 09:50:00,70.53,70.77,70.4,70.77,26472.0,67.1538,67.3823,67.03,67.3823,26472.0
2024-02-15 10:00:00,70.79,70.86,70.39,70.46,16152.0,67.4013,67.468,67.0205,67.0871,16152.0
2024-02-15 10:10:00,70.5,70.67,70.31,70.64,20629.0,67.1252,67.2871,66.9443,67.2585,20629.0
2024-02-15 10:20:00,70.64,70.78,70.64,70.66,22695.0,67.2585,67.3918,67.2585,67.2776,22695.0
2024-02-15 10:30:00,70.65,70.65,70.43,70.49,32621.0,67.268,67.268,67.0586,67.1157,32621.0
2024-02-15 10:40:00,70.48,70.49,70.28,70.32,22461.0,67.1062,67.1157,66.9157,66.9538,22461.0
2024-02-15 10:50:00,70.3,70.33,70.16,70.18,26407.0,66.9348,66.9633,66.8015,66.8205,26407.0
2024-02-15 11:00:00,70.18,70.38,70.18,70.29,20378.0,66.8205,67.011,66.8205,66.9253,20378.0
2024-02-15 11:10:00,70.28,70.31,70.16,70.21,16621.0,66.9157,66.9443,66.8015,66.8491,16621.0
2024-02-15 11:20:00,70.2,70.21,70.03,70.05,15002.0,66.8396,66.8491,66.6777,66.6968,15002.0
2024-02-15 11:30:00,70.06,70.16,70.05,70.16,23161.0,66.7063,66.8015,66.6968,66.8015,23161.0
2024-02-15 11:40:00,70.18,70.2,70.09,70.16,9345.0,66.8205,66.8396,66.7348,66.8015,9345.0
2024-02-15 11:50:00,70.15,70.2,70.12,70.17,11195.0,66.792,66.8396,66.7634,66.811,11195.0
2024-02-15 12:00:00,70.16,70.24,70.15,70.17,13436.0,66.8015,66.8777,66.792,66.811,13436.0
2024-02-15 12:10:00,70.17,70.17,70.07,70.12,21618.0,66.811,66.811,66.7158,66.7634,21618.0
2024-02-15 12:20:00,70.12,70.23,70.1,70.13,16394.0,66.7634,66.8681,66.7444,66.7729,16394.0
2024-02-15 12:30:00,70.14,70.17,70.1,70.12,11132.0,66.7824,66.811,66.7444,66.7634,11132.0
2024-02-15 12:40:00,70.11,70.13,70.05,70.13,29974.0,66.7539,66.7729,66.6968,66.7729,29974.0
2024-02-15 12:50:00,70.14,70.16,70.06,70.12,22323.0,66.7824,66.8015,66.7063,66.7634,22323.0
2024-02-15 13:00:00,70.11,70.34,70.1,70.31,20934.0,66.7539,66.9729,66.7444,66.9443,20934.0
2024-02-15 13:10:00,70.33,70.41,70.31,70.39,20194.0,66.9633,67.0395,66.9443,67.0205,20194.0
2024-02-15 13:20:00,70.39,70.44,70.36,70.44,33367.0,67.0205,67.0681,66.9919,67.0681,33367.0
2024-02-15 13:30:00,70.46,70.5,70.4,70.45,30950.0,67.0871,67.1252,67.03,67.0776,30950.0
2024-02-15 13:40:00,70.45,70.52,70.36,70.39,18585.0,67.0776,67.1443,66.9919,67.0205,18585.0
2024-02-15 13:50:00,70.38,70.51,70.38,70.5,20646.0,67.011,67.1347,67.011,67.1252,20646.0
2024-02-15 14:00:00,70.53,70.55,70.42,70.49,15054.0,67.1538,67.1728,67.049,67.1157,15054.0
2024-02-15 14:10:00,70.48,70.53,70.43,70.46,19838.0,67.1062,67.1538,67.0586,67.0871,19838.0
2024-02-15 14:20:00,70.49,70.53,70.46,70.47,22963.0,67.1157,67.1538,67.0871,67.0966,22963.0
2024-02-15 14:30:00,70.47,70.47,70.33,70.33,23953.0,67.0966,67.0966,66.9633,66.9633,23953.0
2024-02-15 14:40:00,70.34,70.51,70.33,70.51,20318.0,66.9729,67.1347,66.9633,67.1347,20318.0
2024-02-15 14:50:00,70.5,70.5,70.39,70.42,32602.0,67.1252,67.1252,67.0205,67.049,32602.0
2024-02-15 15:00:00,70.43,70.43,70.3,70.36,32472.0,67.0586,67.0586,66.9348,66.9919,32472.0
2024-02-15 15:10:00,70.37,70.47,70.37,70.46,32193.0,67.0014,67.0966,67.0014,67.0871,32193.0
2024-02-15 15:20:00,70.45,70.51,70.42,70.45,55607.0,67.0776,67.1347,67.049,67.0776,55607.0
2024-02-15 15:30:00,70.44,70.47,70.31,70.32,75274.0,67.0681,67.0966,66.9443,66.9538,75274.0
2024-02-15 15:40:00,70.32,70.45,70.29,70.44,85329.0,66.9538,67.0776,66.9253,67.0681,85329.0
2024-02-15 15:50:00,70.44,70.52,70.37,70.48,479119.0,67.0681,67.1443,67.0014,67.1062,479119.0
2024-02-16 09:30:00,70.3,70.3,69.74,69.87,126372.0,66.9348,66.9348,66.4016,66.5254,126372.0
2024-02-16 09:40:00,69.91,70.06,69.86,70.01,17782.0,66.5635,66.7063,66.5158,66.6587,17782.0
2024-02-16 09:50:00,70.03,70.36,70.03,70.08,37633.0,66.6777,66.9919,66.6777,66.7253,37633.0
2024-02-16 10:00:00,70.15,70.47,70.1,70.34,27967.0,66.792,67.0966,66.7444,66.9729,27967.0
2024-02-16 10:10:00,70.34,70.52,70.31,70.38,29638.0,66.9729,67.1443,66.9443,67.011,29638.0
2024-02-16 10:20:00,70.38,70.4,70.26,70.33,14332.0,67.011,67.03,66.8967,66.9633,14332.0
2024-02-16 10:30:00,70.31,70.49,70.25,70.35,19292.0,66.9443,67.1157,66.8872,66.9824,19292.0
2024-02-16 10:40:00,70.35,70.42,70.28,70.31,14519.0,66.9824,67.049,66.9157,66.9443,14519.0
2024-02-16 10:50:00,70.34,70.51,70.31,70.5,11872.0,66.9729,67.1347,66.9443,67.1252,11872.0
2024-02-16 11:00:00,70.53,70.65,70.51,70.64,15930.0,67.1538,67.268,67.1347,67.2585,15930.0
2024-02-16 11:10:00,70.64,70.67,70.55,70.59,17854.0,67.2585,67.2871,67.1728,67.2109,17854.0
2024-02-16 11:20:00,70.61,70.8,70.61,70.78,16030.0,67.2299,67.4109,67.2299,67.3918,16030.0
2024-02-16 11:30:00,70.78,70.79,70.67,70.75,21716.0,67.3918,67.4013,67.2871,67.3632,21716.0
2024-02-16 11:40:00,70.74,70.87,70.74,70.83,18983.0,67.3537,67.4775,67.3537,67.4394,18983.0
2024-02-16 11:50:00,70.82,70.86,70.71,70.73,17701.0,67.4299,67.468,67.3252,67.3442,17701.0
2024-02-16 12:00:00,70.73,70.76,70.68,70.68,25710.0,67.3442,67.3728,67.2966,67.2966,25710.0
2024-02-16 12:10:00,70.69,70.76,70.69,70.74,28189.0,67.3061,67.3728,67.3061,67.3537,28189.0
2024-02-16 12:20:00,70.74,70.78,70.72,70.73,20183.0,67.3537,67.3918,67.3347,67.3442,20183.0
2024-02-16 12:30:00,70.73,70.75,70.69,70.73,10893.0,67.3442,67.3632,67.3061,67.3442,10893.0
2024-02-16 12:40:00,70.74,70.8,70.72,70.76,19423.0,67.3537,67.4109,67.3347,67.3728,19423.0
2024-02-16 12:50:00,70.77,70.85,70.75,70.82,17662.0,67.3823,67.4585,67.3632,67.4299,17662.0
2024-02-16 13:00:00,70.81,70.94,70.8,70.88,40366.0,67.4204,67.5441,67.4109,67.487,40366.0
2024-02-16 13:10:00,70.89,70.91,70.81,70.89,12044.0,67.4965,67.5156,67.4204,67.4965,12044.0
2024-02-16 13:20:00,70.88,70.92,70.86,70.87,11253.0,67.487,67.5251,67.468,67.4775,11253.0
2024-02-16 13:30:00,70.86,70.88,70.82,70.87,9048.0,67.468,67.487,67.4299,67.4775,9048.0
2024-02-16 13:40:00,70.88,70.88,70.75,70.8,23385.0,67.487,67.487,67.3632,67.4109,23385.0
2024-02-16 13:50:00,70.79,70.82,70.72,70.81,12888.0,67.4013,67.4299,67.3347,67.4204,12888.0
2024-02-16 14:00:00,70.82,70.83,70.73,70.78,16826.0,67.4299,67.4394,67.3442,67.3918,16826.0
2024-02-16 14:10:00,70.78,70.86,70.75,70.85,17618.0,67.3918,67.468,67.3632,67.4585,17618.0
2024-02-16 14:20:00,70.85,70.86,70.8,70.85,16024.0,67.4585,67.468,67.4109,67.4585,16024.0
2024-02-16 14:30:00,70.86,70.87,70.75,70.83,24921.0,67.468,67.4775,67.3632,67.4394,24921.0
2024-02-16 14:40:00,70.84,70.91,70.67,70.73,27859.0,67.4489,67.5156,67.2871,67.3442,27859.0
2024-02-16 14:50:00,70.69,70.78,70.67,70.7,11047.0,67.3061,67.3918,67.2871,67.3156,11047.0
2024-02-16 15:00:00,70.71,70.76,70.67,70.75,18211.0,67.3252,67.3728,67.2871,67.3632,18211.0
2024-02-16 15:10:00,70.74,70.74,70.6,70.67,28651.0,67.3537,67.3537,67.2204,67.2871,28651.0
2024-02-16 15:20:00,70.67,70.75,70.66,70.73,15768.0,67.2871,67.3632,67.2776,67.3442,15768.0
2024-02-16 15:30:00,70.73,70.86,70.71,70.73,44273.0,67.3442,67.468,67.3252,67.3442,44273.0
2024-02-16 15:40:00,70.73,70.8,70.47,70.48,63266.0,67.3442,67.4109,67.0966,67.1062,63266.0
2024-02-16 15:50:00,70.48,70.63,70.45,70.51,216262.0,67.1062,67.249,67.0776,67.1347,216262.0
2024-02-20 09:30:00,70.42,70.89,70.21,70.88,53036.0,67.049,67.4965,66.8491,67.487,53036.0
2024-02-20 09:40:00,70.84,71.2,70.79,70.97,23479.0,67.4489,67.7917,67.4013,67.5727,23479.0
2024-02-20 09:50:00,70.87,71.18,70.87,71.05,26168.0,67.4775,67.7727,67.4775,67.6489,26168.0
2024-02-20 10:00:00,71.06,71.2,71.0,71.2,11379.0,67.6584,67.7917,67.6013,67.7917,11379.0
2024-02-20 10:10:00,71.2,71.44,71.2,71.4,15658.0,67.7917,68.0202,67.7917,67.9821,15658.0
2024-02-20 10:20:00,71.39,71.48,71.33,71.45,15870.0,67.9726,68.0583,67.9155,68.0297,15870.0
2024-02-20 10:30:00,71.48,71.55,71.29,71.29,13070.0,68.0583,68.1249,67.8774,67.8774,13070.0
2024-02-20 10:40:00,71.31,71.45,71.28,71.38,24166.0,67.8964,68.0297,67.8679,67.9631,24166.0
2024-02-20 10:50:00,71.39,71.47,71.23,71.24,17401.0,67.9726,68.0488,67.8203,67.8298,17401.0
2024-02-20 11:00:00,71.25,71.4,71.2,71.33,18674.0,67.8393,67.9821,67.7917,67.9155,18674.0
2024-02-20 11:10:00,71.33,71.42,71.28,71.37,15980.0,67.9155,68.0012,67.8679,67.9536,15980.0
2024-02-20 11:20:00,71.37,71.4,71.28,71.33,23635.0,67.9536,67.9821,67.8679,67.9155,23635.0
2024-02-20 11:30:00,71.36,71.4,71.31,71.35,17447.0,67.944,67.9821,67.8964,67.9345,17447.0
2024-02-20 11:40:00,71.35,71.35,71.21,71.29,21343.0,67.9345,67.9345,67.8012,67.8774,21343.0
2024-02-20 11:50:00,71.28,71.43,71.27,71.3,13964.0,67.8679,68.0107,67.8584,67.8869,13964.0
2024-02-20 12:00:00,71.28,71.29,71.17,71.24,12213.0,67.8679,67.8774,67.7631,67.8298,12213.0
2024-02-20 12:10:00,71.2,71.27,71.19,71.22,9515.0,67.7917,67.8584,67.7822,67.8107,9515.0
2024-02-20 12:20:00,71.2,71.22,71.07,71.11,18809.0,67.7917,67.8107,67.6679,67.706,18809.0
2024-02-20 12:30:00,71.09,71.14,71.06,71.07,21906.0,67.687,67.7346,67.6584,67.6679,21906.0
2024-02-20 12:40:00,71.06,71.18,71.06,71.17,18782.0,67.6584,67.7727,67.6584,67.7631,18782.0
2024-02-20 12:50:00,71.19,71.19,71.13,71.17,19977.0,67.7822,67.7822,67.7251,67.7631,19977.0
2024-02-20 13:00:00,71.17,71.21,71.14,71.17,30410.0,67.7631,67.8012,67.7346,67.7631,30410.0
2024-02-20 13:10:00,71.17,71.2,71.09,71.12,18708.0,67.7631,67.7917,67.687,67.7155,18708.0
2024-02-20 13:20:00,71.11,71.11,71.02,71.08,19727.0,67.706,67.706,67.6203,67.6774,19727.0
2024-02-20 13:30:00,71.06,71.06,70.96,71.03,9595.0,67.6584,67.6584,67.5632,67.6298,9595.0
2024-02-20 13:40:00,71.05,71.05,70.98,71.01,32556.0,67.6489,67.6489,67.5822,67.6108,32556.0
2024-02-20 13:50:00,71.02,71.1,70.96,70.96,19225.0,67.6203,67.6965,67.5632,67.5632,19225.0
2024-02-20 14:00:00,70.95,71.0,70.91,70.93,17951.0,67.5537,67.6013,67.5156,67.5346,17951.0
2024-02-20 14:10:00,70.93,70.95,70.87,70.95,17614.0,67.5346,67.5537,67.4775,67.5537,17614.0
2024-02-20 14:20:00,70.96,70.96,70.88,70.91,25953.0,67.5632,67.5632,67.487,67.5156,25953.0
2024-02-20 14:30:00,70.9,70.92,70.82,70.83,20765.0,67.5061,67.5251,67.4299,67.4394,20765.0
2024-02-20 14:40:00,70.86,70.95,70.83,70.94,24047.0,67.468,67.5537,67.4394,67.5441,24047.0
2024-02-20 14:50:00,70.97,71.02,70.94,70.95,18371.0,67.5727,67.6203,67.5441,67.5537,18371.0
2024-02-20 15:00:00,70.95,70.99,70.91,70.93,16055.0,67.5537,67.5918,67.5156,67.5346,16055.0
2024-02-20 15:10:00,70.92,70.93,70.84,70.84,25423.0,67.5251,67.5346,67.4489,67.4489,25423.0
2024-02-20 15:20:00,70.85,70.92,70.83,70.88,34596.0,67.4585,67.5251,67.4394,67.487,34596.0
2024-02-20 15:30:00,70.88,70.89,70.63,70.73,30161.0,67.487,67.4965,67.249,67.3442,30161.0
2024-02-20 15:40:00,70.72,70.81,70.68,70.7,53012.0,67.3347,67.4204,67.2966,67.3156,53012.0
2024-02-20 15:50:00,70.69,70.74,70.56,70.67,334021.0,67.3061,67.3537,67.1823,67.2871,334021.0
2024-02-21 09:30:00,70.92,71.04,70.56,71.04,20126.0,67.5251,67.6394,67.1823,67.6394,20126.0
2024-02-21 09:40:00,71.08,71.57,71.03,71.38,7237.0,67.6774,68.144,67.6298,67.9631,7237.0
2024-02-21 09:50:00,71.41,71.59,71.37,71.42,13361.0,67.9917,68.163,67.9536,68.0012,13361.0
2024-02-21 10:00:00,71.42,71.48,71.26,71.42,45740.0,68.0012,68.0583,67.8488,68.0012,45740.0
2024-02-21 10:10:00,71.38,71.42,71.15,71.22,40018.0,67.9631,68.0012,67.7441,67.8107,40018.0
2024-02-21 10:20:00,71.29,71.36,71.24,71.29,39994.0,67.8774,67.944,67.8298,67.8774,39994.0
2024-02-21 10:30:00,71.27,71.32,71.16,71.31,33794.0,67.8584,67.906,67.7536,67.8964,33794.0
2024-02-21 10:40:00,71.3,71.32,71.16,71.22,15936.0,67.8869,67.906,67.7536,67.8107,15936.0
2024-02-21 10:50:00,71.22,71.38,71.22,71.38,16854.0,67.8107,67.9631,67.8107,67.9631,16854.0
2024-02-21 11:00:00,71.39,71.47,71.35,71.46,16232.0,67.9726,68.0488,67.9345,68.0393,16232.0
2024-02-21 11:10:00,71.46,71.6,71.43,71.54,18575.0,68.0393,68.1726,68.0107,68.1154,18575.0
2024-02-21 11:20:00,71.54,71.57,71.46,71.56,16793.0,68.1154,68.144,68.0393,68.1345,16793.0
2024-02-21 11:30:00,71.56,71.7,71.51,71.7,36582.0,68.1345,68.2678,68.0869,68.2678,36582.0
2024-02-21 11:40:00,71.7,71.88,71.7,71.85,17169.0,68.2678,68.4392,68.2678,68.4106,17169.0
2024-02-21 11:50:00,71.85,71.92,71.79,71.83,31649.0,68.4106,68.4772,68.3535,68.3915,31649.0
2024-02-21 12:00:00,71.84,71.94,71.84,71.92,15001.0,68.4011,68.4963,68.4011,68.4772,15001.0
2024-02-21 12:10:00,71.92,72.08,71.91,72.02,28948.0,68.4772,68.6296,68.4677,68.5724,28948.0
2024-02-21 12:20:00,72.01,72.06,71.98,72.02,35217.0,68.5629,68.6105,68.5344,68.5724,35217.0
2024-02-21 12:30:00,72.01,72.01,71.89,71.9,14089.0,68.5629,68.5629,68.4487,68.4582,14089.0
2024-02-21 12:40:00,71.9,71.92,71.82,71.91,11083.0,68.4582,68.4772,68.382,68.4677,11083.0
2024-02-21 12:50:00,71.9,71.99,71.87,71.97,20908.0,68.4582,68.5439,68.4296,68.5248,20908.0
2024-02-21 13:00:00,71.97,71.97,71.72,71.83,20667.0,68.5248,68.5248,68.2868,68.3915,20667.0
2024-02-21 13:10:00,71.81,71.86,71.8,71.85,19954.0,68.3725,68.4201,68.363,68.4106,19954.0
2024-02-21 13:20:00,71.86,71.94,71.84,71.92,17758.0,68.4201,68.4963,68.4011,68.4772,17758.0
2024-02-21 13:30:00,71.94,71.95,71.8,71.85,14325.0,68.4963,68.5058,68.363,68.4106,14325.0
2024-02-21 13:40:00,71.84,71.89,71.75,71.88,17486.0,68.4011,68.4487,68.3154,68.4392,17486.0
2024-02-21 13:50:00,71.86,71.92,71.83,71.92,22038.0,68.4201,68.4772,68.3915,68.4772,22038.0
2024-02-21 14:00:00,71.94,71.98,71.85,71.9,20214.0,68.4963,68.5344,68.4106,68.4582,20214.0
2024-02-21 14:10:00,71.89,71.9,71.73,71.73,39123.0,68.4487,68.4582,68.2963,68.2963,39123.0
2024-02-21 14:20:00,71.72,71.79,71.62,71.76,16482.0,68.2868,68.3535,68.1916,68.3249,16482.0
2024-02-21 14:30:00,71.76,71.84,71.73,71.76,32361.0,68.3249,68.4011,68.2963,68.3249,32361.0
2024-02-21 14:40:00,71.76,71.84,71.73,71.78,24631.0,68.3249,68.4011,68.2963,68.3439,24631.0
2024-02-21 14:50:00,71.78,71.8,71.73,71.78,20278.0,68.3439,68.363,68.2963,68.3439,20278.0
2024-02-21 15:00:00,71.78,71.81,71.66,71.69,21175.0,68.3439,68.3725,68.2297,68.2582,21175.0
2024-02-21 15:10:00,71.69,71.73,71.57,71.59,19830.0,68.2582,68.2963,68.144,68.163,19830.0
2024-02-21 15:20:00,71.59,71.67,71.53,71.63,22308.0,68.163,68.2392,68.1059,68.2011,22308.0
2024-02-21 15:30:00,71.65,71.85,71.62,71.78,41705.0,68.2202,68.4106,68.1916,68.3439,41705.0
2024-02-21 15:40:00,71.79,71.83,71.69,71.76,46845.0,68.3535,68.3915,68.2582,68.3249,46845.0
2024-02-21 15:50:00,71.77,72.02,71.75,71.96,265650.0,68.3344,68.5724,68.3154,68.5153,265650.0
2024-02-22 09:30:00,71.35,71.38,71.07,71.11,50493.0,67.9345,67.9631,67.6679,67.706,50493.0
2024-02-22 09:40:00,71.06,71.23,70.9,71.1,16757.0,67.6584,67.8203,67.5061,67.6965,16757.0
2024-02-22 09:50:00,71.04,71.32,71.04,71.1,38625.0,67.6394,67.906,67.6394,67.6965,38625.0
2024-02-22 10:00:00,71.1,71.23,70.88,70.88,30798.0,67.6965,67.8203,67.487,67.487,30798.0
2024-02-22 10:10:00,70.85,70.95,70.74,70.8,13986.0,67.4585,67.5537,67.3537,67.4109,13986.0
2024-02-22 10:20:00,70.79,70.89,70.71,70.78,18278.0,67.4013,67.4965,67.3252,67.3918,18278.0
2024-02-22 10:30:00,70.81,70.97,70.73,70.95,15099.0,67.4204,67.5727,67.3442,67.5537,15099.0
2024-02-22 10:40:00,70.94,71.12,70.94,71.12,11688.0,67.5441,67.7155,67.5441,67.7155,11688.0
2024-02-22 10:50:00,71.12,71.25,71.02,71.22,26976.0,67.7155,67.8393,67.6203,67.8107,26976.0
2024-02-22 11:00:00,71.26,71.26,70.92,71.04,16174.0,67.8488,67.8488,67.5251,67.6394,16174.0
2024-02-22 11:10:00,71.04,71.24,71.03,71.23,14782.0,67.6394,67.8298,67.6298,67.8203,14782.0
2024-02-22 11:20:00,71.2,71.37,71.17,71.37,23536.0,67.7917,67.9536,67.7631,67.9536,23536.0
2024-02-22 11:30:00,71.37,71.4,71.28,71.31,13848.0,67.9536,67.9821,67.8679,67.8964,13848.0
2024-02-22 11:40:00,71.3,71.37,71.24,71.24,18818.0,67.8869,67.9536,67.8298,67.8298,18818.0
2024-02-22 11:50:00,71.27,71.4,71.27,71.38,12595.0,67.8584,67.9821,67.8584,67.9631,12595.0
2024-02-22 12:00:00,71.37,71.48,71.36,71.44,13705.0,67.9536,68.0583,67.944,68.0202,13705.0
2024-02-22 12:10:00,71.43,71.59,71.39,71.58,18632.0,68.0107,68.163,67.9726,68.1535,18632.0
2024-02-22 12:20:00,71.57,71.63,71.47,71.48,59266.0,68.144,68.2011,68.0488,68.0583,59266.0
2024-02-22 12:30:00,71.47,71.51,71.42,71.48,13956.0,68.0488,68.0869,68.0012,68.0583,13956.0
2024-02-22 12:40:00,71.45,71.51,71.43,71.51,19593.0,68.0297,68.0869,68.0107,68.0869,19593.0
2024-02-22 12:50:00,71.5,71.52,71.41,71.48,19306.0,68.0773,68.0964,67.9917,68.0583,19306.0
2024-02-22 13:00:00,71.47,71.5,71.39,71.43,12312.0,68.0488,68.0773,67.9726,68.0107,12312.0
2024-02-22 13:10:00,71.42,71.5,71.32,71.5,21566.0,68.0012,68.0773,67.906,68.0773,21566.0
2024-02-22 13:20:00,71.55,71.64,71.5,71.63,11188.0,68.1249,68.2106,68.0773,68.2011,11188.0
2024-02-22 13:30:00,71.64,71.71,71.61,71.71,16639.0,68.2106,68.2773,68.1821,68.2773,16639.0
2024-02-22 13:40:00,71.7,71.74,71.64,71.72,23220.0,68.2678,68.3059,68.2106,68.2868,23220.0
2024-02-22 13:50:00,71.73,71.73,71.54,71.59,22353.0,68.2963,68.2963,68.1154,68.163,22353.0
2024-02-22 14:00:00,71.61,71.7,71.6,71.66,14262.0,68.1821,68.2678,68.1726,68.2297,14262.0
2024-02-22 14:10:00,71.66,71.68,71.6,71.65,18902.0,68.2297,68.2487,68.1726,68.2202,18902.0
2024-02-22 14:20:00,71.65,71.7,71.61,71.62,19387.0,68.2202,68.2678,68.1821,68.1916,19387.0
2024-02-22 14:30:00,71.62,71.64,71.46,71.55,14267.0,68.1916,68.2106,68.0393,68.1249,14267.0
2024-02-22 14:40:00,71.55,71.58,71.4,71.41,11342.0,68.1249,68.1535,67.9821,67.9917,11342.0
2024-02-22 14:50:00,71.41,71.48,71.38,71.39,18993.0,67.9917,68.0583,67.9631,67.9726,18993.0
2024-02-22 15:00:00,71.39,71.58,71.39,71.48,20133.0,67.9726,68.1535,67.9726,68.0583,20133.0
2024-02-22 15:10:00,71.5,71.52,71.44,71.48,17775.0,68.0773,68.0964,68.0202,68.0583,17775.0
2024-02-22 15:20:00,71.48,71.56,71.44,71.54,20656.0,68.0583,68.1345,68.0202,68.1154,20656.0
2024-02-22 15:30:00,71.56,71.58,71.4,71.56,25187.0,68.1345,68.1535,67.9821,68.1345,25187.0
2024-02-22 15:40:00,71.56,71.61,71.4,71.44,58619.0,68.1345,68.1821,67.9821,68.0202,58619.0
2024-02-22 15:50:00,71.43,71.53,71.27,71.34,274954.0,68.0107,68.1059,67.8584,67.925,274954.0
2024-02-23 09:30:00,71.4,71.54,71.13,71.46,50759.0,67.9821,68.1154,67.7251,68.0393,50759.0
2024-02-23 09:40:00,71.5,71.69,71.44,71.66,37978.0,68.0773,68.2582,68.0202,68.2297,37978.0
2024-02-23 09:50:00,71.65,71.92,71.59,71.89,50372.0,68.2202,68.4772,68.163,68.4487,50372.0
2024-02-23 10:00:00,71.92,72.12,71.74,72.12,25182.0,68.4772,68.6677,68.3059,68.6677,25182.0
2024-02-23 10:10:00,72.13,72.13,71.93,72.02,20025.0,68.6772,68.6772,68.4868,68.5724,20025.0
2024-02-23 10:20:00,72.05,72.25,72.02,72.14,19551.0,68.601,68.7914,68.5724,68.6867,19551.0
2024-02-23 10:30:00,72.16,72.26,72.11,72.11,23795.0,68.7057,68.801,68.6581,68.6581,23795.0
2024-02-23 10:40:00,72.11,72.32,72.11,72.23,31373.0,68.6581,68.8581,68.6581,68.7724,31373.0
2024-02-23 10:50:00,72.24,72.24,72.07,72.14,42023.0,68.7819,68.7819,68.6201,68.6867,42023.0
2024-02-23 11:00:00,72.14,72.2,72.0,72.08,34421.0,68.6867,68.7438,68.5534,68.6296,34421.0
2024-02-23 11:10:00,72.06,72.11,71.93,72.01,20988.0,68.6105,68.6581,68.4868,68.5629,20988.0
2024-02-23 11:20:00,72.02,72.06,71.93,71.99,24302.0,68.5724,68.6105,68.4868,68.5439,24302.0
2024-02-23 11:30:00,71.98,72.0,71.89,71.96,21368.0,68.5344,68.5534,68.4487,68.5153,21368.0
2024-02-23 11:40:00,71.96,72.05,71.93,72.04,105758.0,68.5153,68.601,68.4868,68.5915,105758.0
2024-02-23 11:50:00,72.03,72.05,71.89,71.93,56804.0,68.582,68.601,68.4487,68.4868,56804.0
2024-02-23 12:00:00,71.93,71.93,71.76,71.8,23657.0,68.4868,68.4868,68.3249,68.363,23657.0
2024-02-23 12:10:00,71.79,71.9,71.77,71.89,39444.0,68.3535,68.4582,68.3344,68.4487,39444.0
2024-02-23 12:20:00,71.88,71.9,71.79,71.82,39212.0,68.4392,68.4582,68.3535,68.382,39212.0
2024-02-23 12:30:00,71.83,71.9,71.76,71.76,37709.0,68.3915,68.4582,68.3249,68.3249,37709.0
2024-02-23 12:40:00,71.75,71.84,71.71,71.81,53506.0,68.3154,68.4011,68.2773,68.3725,53506.0
2024-02-23 12:50:00,71.81,71.86,71.76,71.77,39362.0,68.3725,68.4201,68.3249,68.3344,39362.0
2024-02-23 13:00:00,71.76,71.78,71.68,71.72,38247.0,68.3249,68.3439,68.2487,68.2868,38247.0
2024-02-23 13:10:00,71.7,71.87,71.7,71.87,57992.0,68.2678,68.4296,68.2678,68.4296,57992.0
2024-02-23 13:20:00,71.86,71.97,71.86,71.97,38126.0,68.4201,68.5248,68.4201,68.5248,38126.0
2024-02-23 13:30:00,71.97,71.97,71.84,71.89,32219.0,68.5248,68.5248,68.4011,68.4487,32219.0
2024-02-23 13:40:00,71.9,71.95,71.85,71.94,47840.0,68.4582,68.5058,68.4106,68.4963,47840.0
2024-02-23 13:50:00,71.94,72.0,71.9,72.0,47351.0,68.4963,68.5534,68.4582,68.5534,47351.0
2024-02-23 14:00:00,71.99,72.07,71.96,71.97,106588.0,68.5439,68.6201,68.5153,68.5248,106588.0
2024-02-23 14:10:00,71.97,72.1,71.92,72.07,38164.0,68.5248,68.6486,68.4772,68.6201,38164.0
2024-02-23 14:20:00,72.07,72.07,71.98,72.03,33522.0,68.6201,68.6201,68.5344,68.582,33522.0
2024-02-23 14:30:00,72.03,72.08,71.95,71.97,25040.0,68.582,68.6296,68.5058,68.5248,25040.0
2024-02-23 14:40:00,71.98,72.16,71.98,72.16,28631.0,68.5344,68.7057,68.5344,68.7057,28631.0
2024-02-23 14:50:00,72.17,72.2,72.09,72.16,42786.0,68.7153,68.7438,68.6391,68.7057,42786.0
2024-02-23 15:00:00,72.17,72.24,72.13,72.18,43369.0,68.7153,68.7819,68.6772,68.7248,43369.0
2024-02-23 15:10:00,72.18,72.21,72.13,72.17,26664.0,68.7248,68.7534,68.6772,68.7153,26664.0
2024-02-23 15:20:00,72.17,72.29,72.09,72.22,44366.0,68.7153,68.8295,68.6391,68.7629,44366.0
2024-02-23 15:30:00,72.22,72.26,72.16,72.22,58741.0,68.7629,68.801,68.7057,68.7629,58741.0
2024-02-23 15:40:00,72.23,72.23,72.06,72.17,76863.0,68.7724,68.7724,68.6105,68.7153,76863.0
2024-02-23 15:50:00,72.18,72.2,71.95,71.95,429055.0,68.7248,68.7438,68.5058,68.5058,429055.0
2024-02-26 09:30:00,71.52,71.73,71.22,71.38,34278.0,68.0964,68.2963,67.8107,67.9631,34278.0
2024-02-26 09:40:00,71.28,71.42,71.23,71.27,23345.0,67.8679,68.0012,67.8203,67.8584,23345.0
2024-02-26 09:50:00,71.28,71.46,71.24,71.43,31448.0,67.8679,68.0393,67.8298,68.0107,31448.0
2024-02-26 10:00:00,71.46,71.51,71.14,71.24,34049.0,68.0393,68.0869,67.7346,67.8298,34049.0
2024-02-26 10:10:00,71.26,71.28,70.92,70.95,22368.0,67.8488,67.8679,67.5251,67.5537,22368.0
2024-02-26 10:20:00,70.95,70.98,70.79,70.92,19824.0,67.5537,67.5822,67.4013,67.5251,19824.0
2024-02-26 10:30:00,70.93,71.11,70.88,71.08,21377.0,67.5346,67.706,67.487,67.6774,21377.0
2024-02-26 10:40:00,71.08,71.12,70.97,71.0,14752.0,67.6774,67.7155,67.5727,67.6013,14752.0
2024-02-26 10:50:00,71.01,71.01,70.88,70.9,16328.0,67.6108,67.6108,67.487,67.5061,16328.0
2024-02-26 11:00:00,70.91,70.91,70.81,70.85,19338.0,67.5156,67.5156,67.4204,67.4585,19338.0
2024-02-26 11:10:00,70.84,70.85,70.74,70.81,19683.0,67.4489,67.4585,67.3537,67.4204,19683.0
2024-02-26 11:20:00,70.79,70.9,70.78,70.86,38871.0,67.4013,67.5061,67.3918,67.468,38871.0
2024-02-26 11:30:00,70.86,70.91,70.75,70.79,41808.0,67.468,67.5156,67.3632,67.4013,41808.0
2024-02-26 11:40:00,70.78,70.83,70.71,70.81,16139.0,67.3918,67.4394,67.3252,67.4204,16139.0
2024-02-26 11:50:00,70.84,70.98,70.81,70.92,31969.0,67.4489,67.5822,67.4204,67.5251,31969.0
2024-02-26 12:00:00,70.93,70.96,70.86,70.93,20177.0,67.5346,67.5632,67.468,67.5346,20177.0
2024-02-26 12:10:00,70.93,70.97,70.89,70.9,20667.0,67.5346,67.5727,67.4965,67.5061,20667.0
2024-02-26 12:20:00,70.89,70.96,70.86,70.89,21258.0,67.4965,67.5632,67.468,67.4965,21258.0
2024-02-26 12:30:00,70.88,70.89,70.82,70.82,24750.0,67.487,67.4965,67.4299,67.4299,24750.0
2024-02-26 12:40:00,70.81,70.92,70.8,70.92,14155.0,67.4204,67.5251,67.4109,67.5251,14155.0
2024-02-26 12:50:00,70.91,70.97,70.89,70.95,16159.0,67.5156,67.5727,67.4965,67.5537,16159.0
2024-02-26 13:00:00,70.96,71.06,70.96,71.03,25623.0,67.5632,67.6584,67.5632,67.6298,25623.0
2024-02-26 13:10:00,71.02,71.1,71.0,71.01,20087.0,67.6203,67.6965,67.6013,67.6108,20087.0
2024-02-26 13:20:00,71.01,71.04,70.88,70.95,14473.0,67.6108,67.6394,67.487,67.5537,14473.0
2024-02-26 13:30:00,70.93,70.95,70.76,70.85,17287.0,67.5346,67.5537,67.3728,67.4585,17287.0
2024-02-26 13:40:00,70.85,70.96,70.7,70.7,26661.0,67.4585,67.5632,67.3156,67.3156,26661.0
2024-02-26 13:50:00,70.71,70.81,70.7,70.75,14694.0,67.3252,67.4204,67.3156,67.3632,14694.0
2024-02-26 14:00:00,70.74,70.79,70.69,70.7,18119.0,67.3537,67.4013,67.3061,67.3156,18119.0
2024-02-26 14:10:00,70.71,70.72,70.6,70.65,23866.0,67.3252,67.3347,67.2204,67.268,23866.0
2024-02-26 14:20:00,70.66,70.7,70.63,70.7,19204.0,67.2776,67.3156,67.249,67.3156,19204.0
2024-02-26 14:30:00,70.71,70.78,70.7,70.73,21542.0,67.3252,67.3918,67.3156,67.3442,21542.0
2024-02-26 14:40:00,70.73,70.77,70.7,70.71,21718.0,67.3442,67.3823,67.3156,67.3252,21718.0
2024-02-26 14:50:00,70.71,70.88,70.71,70.82,29418.0,67.3252,67.487,67.3252,67.4299,29418.0
2024-02-26 15:00:00,70.82,70.91,70.81,70.88,39095.0,67.4299,67.5156,67.4204,67.487,39095.0
2024-02-26 15:10:00,70.87,71.01,70.86,70.89,41184.0,67.4775,67.6108,67.468,67.4965,41184.0
2024-02-26 15:20:00,70.9,70.97,70.88,70.94,43180.0,67.5061,67.5727,67.487,67.5441,43180.0
2024-02-26 15:30:00,70.94,70.98,70.85,70.95,61247.0,67.5441,67.5822,67.4585,67.5537,61247.0
2024-02-26 15:40:00,70.96,70.99,70.85,70.97,84886.0,67.5632,67.5918,67.4585,67.5727,84886.0
2024-02-26 15:50:00,70.96,70.99,70.8,70.87,413581.0,67.5632,67.5918,67.4109,67.4775,413581.0
2024-02-27 09:30:00,71.53,71.53,70.31,71.31,51013.0,68.1059,68.1059,66.9443,67.8964,51013.0
2024-02-27 09:40:00,71.21,71.46,71.03,71.03,42111.0,67.8012,68.0393,67.6298,67.6298,42111.0
2024-02-27 09:50:00,71.05,71.32,70.9,71.31,43023.0,67.6489,67.906,67.5061,67.8964,43023.0
2024-02-27 10:00:00,71.31,71.36,71.04,71.21,49448.0,67.8964,67.944,67.6394,67.8012,49448.0
2024-02-27 10:10:00,71.17,71.58,71.13,71.2,48841.0,67.7631,68.1535,67.7251,67.7917,48841.0
2024-02-27 10:20:00,71.24,71.24,70.92,71.16,26193.0,67.8298,67.8298,67.5251,67.7536,26193.0
2024-02-27 10:30:00,71.19,71.27,71.01,71.19,27206.0,67.7822,67.8584,67.6108,67.7822,27206.0
2024-02-27 10:40:00,71.19,71.19,70.72,70.79,33197.0,67.7822,67.7822,67.3347,67.4013,33197.0
2024-02-27 10:50:00,70.78,70.95,70.76,70.8,26137.0,67.3918,67.5537,67.3728,67.4109,26137.0
2024-02-27 11:00:00,70.77,70.83,70.68,70.83,22023.0,67.3823,67.4394,67.2966,67.4394,22023.0
2024-02-27 11:10:00,70.84,71.06,70.8,70.9,22920.0,67.4489,67.6584,67.4109,67.5061,22920.0
2024-02-27 11:20:00,70.89,71.07,70.86,71.03,24332.0,67.4965,67.6679,67.468,67.6298,24332.0
2024-02-27 11:30:00,71.02,71.06,70.92,71.06,28600.0,67.6203,67.6584,67.5251,67.6584,28600.0
2024-02-27 11:40:00,71.06,71.06,70.87,70.89,28299.0,67.6584,67.6584,67.4775,67.4965,28299.0
2024-02-27 11:50:00,70.9,70.93,70.84,70.9,22962.0,67.5061,67.5346,67.4489,67.5061,22962.0
2024-02-27 12:00:00,70.89,71.01,70.85,70.95,20090.0,67.4965,67.6108,67.4585,67.5537,20090.0
2024-02-27 12:10:00,70.92,70.92,70.72,70.76,17046.0,67.5251,67.5251,67.3347,67.3728,17046.0
2024-02-27 12:20:00,70.74,70.78,70.6,70.61,27851.0,67.3537,67.3918,67.2204,67.2299,27851.0
2024-02-27 12:30:00,70.61,70.68,70.53,70.62,27439.0,67.2299,67.2966,67.1538,67.2395,27439.0
2024-02-27 12:40:00,70.6,70.61,70.5,70.54,24176.0,67.2204,67.2299,67.1252,67.1633,24176.0
2024-02-27 12:50:00,70.54,70.86,70.54,70.74,30052.0,67.1633,67.468,67.1633,67.3537,30052.0
2024-02-27 13:00:00,70.73,70.91,70.64,70.91,15188.0,67.3442,67.5156,67.2585,67.5156,15188.0
2024-02-27 13:10:00,70.92,71.05,70.92,71.0,14951.0,67.5251,67.6489,67.5251,67.6013,14951.0
2024-02-27 13:20:00,71.0,71.12,70.92,70.98,18727.0,67.6013,67.7155,67.5251,67.5822,18727.0
2024-02-27 13:30:00,70.98,70.98,70.89,70.94,16443.0,67.5822,67.5822,67.4965,67.5441,16443.0
2024-02-27 13:40:00,70.94,70.98,70.91,70.92,17906.0,67.5441,67.5822,67.5156,67.5251,17906.0
2024-02-27 13:50:00,70.92,70.99,70.84,70.88,26336.0,67.5251,67.5918,67.4489,67.487,26336.0
2024-02-27 14:00:00,70.89,70.89,70.75,70.83,45822.0,67.4965,67.4965,67.3632,67.4394,45822.0
2024-02-27 14:10:00,70.83,70.83,70.72,70.75,18791.0,67.4394,67.4394,67.3347,67.3632,18791.0
2024-02-27 14:20:00,70.75,70.75,70.63,70.64,20939.0,67.3632,67.3632,67.249,67.2585,20939.0
2024-02-27 14:30:00,70.63,70.63,70.51,70.51,29802.0,67.249,67.249,67.1347,67.1347,29802.0
2024-02-27 14:40:00,70.51,70.63,70.48,70.62,26178.0,67.1347,67.249,67.1062,67.2395,26178.0
2024-02-27 14:50:00,70.62,70.62,70.53,70.58,26901.0,67.2395,67.2395,67.1538,67.2014,26901.0
2024-02-27 15:00:00,70.57,70.69,70.57,70.64,27750.0,67.1919,67.3061,67.1919,67.2585,27750.0
2024-02-27 15:10:00,70.65,70.78,70.64,70.78,35265.0,67.268,67.3918,67.2585,67.3918,35265.0
2024-02-27 15:20:00,70.78,70.79,70.51,70.53,43786.0,67.3918,67.4013,67.1347,67.1538,43786.0
2024-02-27 15:30:00,70.52,70.6,70.43,70.51,48547.0,67.1443,67.2204,67.0586,67.1347,48547.0
2024-02-27 15:40:00,70.51,70.71,70.47,70.69,102230.0,67.1347,67.3252,67.0966,67.3061,102230.0
2024-02-27 15:50:00,70.7,71.1,70.63,71.06,344505.0,67.3156,67.6965,67.249,67.6584,344505.0
2024-02-28 09:30:00,70.85,71.18,70.56,70.88,73910.0,67.4585,67.7727,67.1823,67.487,73910.0
2024-02-28 09:40:00,70.84,70.98,70.79,70.94,23093.0,67.4489,67.5822,67.4013,67.5441,23093.0
2024-02-28 09:50:00,70.95,71.19,70.83,71.19,28551.0,67.5537,67.7822,67.4394,67.7822,28551.0
2024-02-28 10:00:00,71.21,71.47,71.21,71.35,24218.0,67.8012,68.0488,67.8012,67.9345,24218.0
2024-02-28 10:10:00,71.35,71.37,71.2,71.24,24295.0,67.9345,67.9536,67.7917,67.8298,24295.0
2024-02-28 10:20:00,71.24,71.3,71.18,71.28,12786.0,67.8298,67.8869,67.7727,67.8679,12786.0
2024-02-28 10:30:00,71.31,71.42,71.25,71.29,30342.0,67.8964,68.0012,67.8393,67.8774,30342.0
2024-02-28 10:40:00,71.27,71.34,71.22,71.34,16368.0,67.8584,67.925,67.8107,67.925,16368.0
2024-02-28 10:50:00,71.34,71.54,71.33,71.48,22959.0,67.925,68.1154,67.9155,68.0583,22959.0
2024-02-28 11:00:00,71.51,71.54,71.32,71.34,12448.0,68.0869,68.1154,67.906,67.925,12448.0
2024-02-28 11:10:00,71.34,71.34,71.17,71.17,28424.0,67.925,67.925,67.7631,67.7631,28424.0
2024-02-28 11:20:00,71.17,71.22,71.05,71.09,41514.0,67.7631,67.8107,67.6489,67.687,41514.0
2024-02-28 11:30:00,71.09,71.09,70.96,71.02,19410.0,67.687,67.687,67.5632,67.6203,19410.0
2024-02-28 11:40:00,71.06,71.18,71.04,71.17,18950.0,67.6584,67.7727,67.6394,67.7631,18950.0
2024-02-28 11:50:00,71.18,71.22,71.12,71.13,15588.0,67.7727,67.8107,67.7155,67.7251,15588.0
2024-02-28 12:00:00,71.14,71.2,71.14,71.19,7215.0,67.7346,67.7917,67.7346,67.7822,7215.0
2024-02-28 12:10:00,71.17,71.17,71.03,71.06,25097.0,67.7631,67.7631,67.6298,67.6584,25097.0
2024-02-28 12:20:00,71.06,71.08,71.04,71.06,23315.0,67.6584,67.6774,67.6394,67.6584,23315.0
2024-02-28 12:30:00,71.05,71.19,71.04,71.17,17758.0,67.6489,67.7822,67.6394,67.7631,17758.0
2024-02-28 12:40:00,71.17,71.25,71.14,71.21,17468.0,67.7631,67.8393,67.7346,67.8012,17468.0
2024-02-28 12:50:00,71.19,71.24,71.17,71.19,19162.0,67.7822,67.8298,67.7631,67.7822,19162.0
2024-02-28 13:00:00,71.19,71.19,71.11,71.17,10966.0,67.7822,67.7822,67.706,67.7631,10966.0
2024-02-28 13:10:00,71.17,71.19,71.03,71.03,60217.0,67.7631,67.7822,67.6298,67.6298,60217.0
2024-02-28 13:20:00,71.05,71.12,71.04,71.06,22685.0,67.6489,67.7155,67.6394,67.6584,22685.0
2024-02-28 13:30:00,71.07,71.12,71.0,71.1,16854.0,67.6679,67.7155,67.6013,67.6965,16854.0
2024-02-28 13:40:00,71.1,71.1,70.98,70.99,11953.0,67.6965,67.6965,67.5822,67.5918,11953.0
2024-02-28 13:50:00,70.99,71.02,70.94,71.01,12904.0,67.5918,67.6203,67.5441,67.6108,12904.0
2024-02-28 14:00:00,71.01,71.04,70.94,70.96,20180.0,67.6108,67.6394,67.5441,67.5632,20180.0
2024-02-28 14:10:00,70.96,70.99,70.85,70.94,21992.0,67.5632,67.5918,67.4585,67.5441,21992.0
2024-02-28 14:20:00,70.94,70.97,70.86,70.86,18119.0,67.5441,67.5727,67.468,67.468,18119.0
2024-02-28 14:30:00,70.86,70.87,70.73,70.74,54308.0,67.468,67.4775,67.3442,67.3537,54308.0
2024-02-28 14:40:00,70.75,70.78,70.7,70.7,23790.0,67.3632,67.3918,67.3156,67.3156,23790.0
2024-02-28 14:50:00,70.7,70.77,70.61,70.75,30122.0,67.3156,67.3823,67.2299,67.3632,30122.0
2024-02-28 15:00:00,70.75,70.78,70.65,70.67,52733.0,67.3632,67.3918,67.268,67.2871,52733.0
2024-02-28 15:10:00,70.67,70.73,70.66,70.7,32796.0,67.2871,67.3442,67.2776,67.3156,32796.0
2024-02-28 15:20:00,70.7,70.85,70.66,70.72,80143.0,67.3156,67.4585,67.2776,67.3347,80143.0
2024-02-28 15:30:00,70.73,70.81,70.7,70.77,49786.0,67.3442,67.4204,67.3156,67.3823,49786.0
2024-02-28 15:40:00,70.76,70.78,70.63,70.73,72683.0,67.3728,67.3918,67.249,67.3442,72683.0
2024-02-28 15:50:00,70.73,70.76,70.6,70.67,367947.0,67.3442,67.3728,67.2204,67.2871,367947.0
2024-02-29 09:30:00,71.08,71.08,70.5,70.77,81987.0,67.6774,67.6774,67.1252,67.3823,81987.0
2024-02-29 09:40:00,70.78,71.12,70.75,70.97,35778.0,67.3918,67.7155,67.3632,67.5727,35778.0
2024-02-29 09:50:00,70.95,70.96,70.7,70.9,36341.0,67.5537,67.5632,67.3156,67.5061,36341.0
2024-02-29 10:00:00,70.91,70.98,70.81,70.85,40237.0,67.5156,67.5822,67.4204,67.4585,40237.0
2024-02-29 10:10:00,70.86,70.91,70.74,70.74,38188.0,67.468,67.5156,67.3537,67.3537,38188.0
2024-02-29 10:20:00,70.72,70.84,70.65,70.82,19655.0,67.3347,67.4489,67.268,67.4299,19655.0
2024-02-29 10:30:00,70.81,70.81,70.54,70.56,48326.0,67.4204,67.4204,67.1633,67.1823,48326.0
2024-02-29 10:40:00,70.56,70.81,70.54,70.81,27481.0,67.1823,67.4204,67.1633,67.4204,27481.0
2024-02-29 10:50:00,70.81,70.82,70.65,70.75,25691.0,67.4204,67.4299,67.268,67.3632,25691.0
2024-02-29 11:00:00,70.75,70.87,70.75,70.85,17924.0,67.3632,67.4775,67.3632,67.4585,17924.0
2024-02-29 11:10:00,70.85,70.87,70.58,70.59,21953.0,67.4585,67.4775,67.2014,67.2109,21953.0
2024-02-29 11:20:00,70.59,70.67,70.56,70.62,24911.0,67.2109,67.2871,67.1823,67.2395,24911.0
2024-02-29 11:30:00,70.6,70.66,70.55,70.55,18268.0,67.2204,67.2776,67.1728,67.1728,18268.0
2024-02-29 11:40:00,70.52,70.56,70.45,70.52,16041.0,67.1443,67.1823,67.0776,67.1443,16041.0
2024-02-29 11:50:00,70.53,70.55,70.42,70.46,27809.0,67.1538,67.1728,67.049,67.0871,27809.0
2024-02-29 12:00:00,70.45,70.55,70.44,70.55,26618.0,67.0776,67.1728,67.0681,67.1728,26618.0
2024-02-29 12:10:00,70.55,70.68,70.52,70.53,49498.0,67.1728,67.2966,67.1443,67.1538,49498.0
2024-02-29 12:20:00,70.53,70.65,70.53,70.54,65682.0,67.1538,67.268,67.1538,67.1633,65682.0
2024-02-29 12:30:00,70.54,70.6,70.48,70.55,60724.0,67.1633,67.2204,67.1062,67.1728,60724.0
2024-02-29 12:40:00,70.56,70.75,70.56,70.74,40078.0,67.1823,67.3632,67.1823,67.3537,40078.0
2024-02-29 12:50:00,70.75,70.82,70.73,70.79,64141.0,67.3632,67.4299,67.3442,67.4013,64141.0
2024-02-29 13:00:00,70.8,70.81,70.73,70.74,21898.0,67.4109,67.4204,67.3442,67.3537,21898.0
2024-02-29 13:10:00,70.73,70.91,70.66,70.91,16591.0,67.3442,67.5156,67.2776,67.5156,16591.0
2024-02-29 13:20:00,70.9,70.97,70.8,70.85,36746.0,67.5061,67.5727,67.4109,67.4585,36746.0
2024-02-29 13:30:00,70.83,70.9,70.81,70.88,27166.0,67.4394,67.5061,67.4204,67.487,27166.0
2024-02-29 13:40:00,70.87,70.89,70.8,70.84,25544.0,67.4775,67.4965,67.4109,67.4489,25544.0
2024-02-29 13:50:00,70.83,70.95,70.83,70.92,22301.0,67.4394,67.5537,67.4394,67.5251,22301.0
2024-02-29 14:00:00,70.93,71.0,70.88,70.92,26108.0,67.5346,67.6013,67.487,67.5251,26108.0
2024-02-29 14:10:00,70.91,70.96,70.85,70.9,19656.0,67.5156,67.5632,67.4585,67.5061,19656.0
2024-02-29 14:20:00,70.91,70.98,70.87,70.89,19648.0,67.5156,67.5822,67.4775,67.4965,19648.0
2024-02-29 14:30:00,70.88,70.94,70.83,70.85,24679.0,67.487,67.5441,67.4394,67.4585,24679.0
2024-02-29 14:40:00,70.85,70.85,70.69,70.7,21876.0,67.4585,67.4585,67.3061,67.3156,21876.0
2024-02-29 14:50:00,70.7,70.76,70.66,70.73,33799.0,67.3156,67.3728,67.2776,67.3442,33799.0
2024-02-29 15:00:00,70.73,70.86,70.72,70.83,36085.0,67.3442,67.468,67.3347,67.4394,36085.0
2024-02-29 15:10:00,70.84,70.87,70.81,70.86,49907.0,67.4489,67.4775,67.4204,67.468,49907.0
2024-02-29 15:20:00,70.85,70.88,70.78,70.84,54736.0,67.4585,67.487,67.3918,67.4489,54736.0
2024-02-29 15:30:00,70.84,70.88,70.77,70.81,68968.0,67.4489,67.487,67.3823,67.4204,68968.0
2024-02-29 15:40:00,70.81,70.91,70.78,70.82,155314.0,67.4204,67.5156,67.3918,67.4299,155314.0
2024-02-29 15:50:00,70.82,70.83,70.57,70.57,521589.0,67.4299,67.4394,67.1919,67.1919,521589.0
2024-03-01 09:30:00,70.55,70.72,69.88,69.88,61430.0,67.1728,67.3347,66.5349,66.5349,61430.0
2024-03-01 09:40:00,69.85,69.92,69.64,69.81,32586.0,66.5063,66.573,66.3064,66.4682,32586.0
2024-03-01 09:50:00,69.8,69.8,69.52,69.65,27791.0,66.4587,66.4587,66.1921,66.3159,27791.0
2024-03-01 10:00:00,69.67,69.8,69.45,69.65,29183.0,66.3349,66.4587,66.1255,66.3159,29183.0
2024-03-01 10:10:00,69.6,69.71,69.52,69.58,31424.0,66.2683,66.373,66.1921,66.2493,31424.0
2024-03-01 10:20:00,69.56,69.96,69.56,69.94,29989.0,66.2302,66.6111,66.2302,66.592,29989.0
2024-03-01 10:30:00,69.92,70.16,69.91,69.97,49587.0,66.573,66.8015,66.5635,66.6206,49587.0
2024-03-01 10:40:00,69.96,70.11,69.88,70.03,37609.0,66.6111,66.7539,66.5349,66.6777,37609.0
2024-03-01 10:50:00,70.05,70.12,69.99,70.06,46637.0,66.6968,66.7634,66.6396,66.7063,46637.0
2024-03-01 11:00:00,70.05,70.12,70.04,70.05,55825.0,66.6968,66.7634,66.6872,66.6968,55825.0
2024-03-01 11:10:00,70.05,70.05,69.85,69.88,25470.0,66.6968,66.6968,66.5063,66.5349,25470.0
2024-03-01 11:20:00,69.87,70.02,69.73,69.75,27131.0,66.5254,66.6682,66.3921,66.4111,27131.0
2024-03-01 11:30:00,69.74,69.79,69.7,69.79,44486.0,66.4016,66.4492,66.3635,66.4492,44486.0
2024-03-01 11:40:00,69.8,69.92,69.78,69.84,25177.0,66.4587,66.573,66.4397,66.4968,25177.0
2024-03-01 11:50:00,69.84,69.9,69.77,69.87,19577.0,66.4968,66.5539,66.4302,66.5254,19577.0
2024-03-01 12:00:00,69.87,69.87,69.8,69.83,16765.0,66.5254,66.5254,66.4587,66.4873,16765.0
2024-03-01 12:10:00,69.82,69.89,69.8,69.89,19339.0,66.4778,66.5444,66.4587,66.5444,19339.0
2024-03-01 12:20:00,69.89,70.0,69.85,69.96,45460.0,66.5444,66.6491,66.5063,66.6111,45460.0
2024-03-01 12:30:00,69.96,70.05,69.94,70.03,13438.0,66.6111,66.6968,66.592,66.6777,13438.0
2024-03-01 12:40:00,70.03,70.09,70.01,70.08,20547.0,66.6777,66.7348,66.6587,66.7253,20547.0
2024-03-01 12:50:00,70.05,70.12,69.97,69.97,20630.0,66.6968,66.7634,66.6206,66.6206,20630.0
2024-03-01 13:00:00,69.98,69.98,69.87,69.91,16505.0,66.6301,66.6301,66.5254,66.5635,16505.0
2024-03-01 13:10:00,69.91,69.96,69.88,69.89,15228.0,66.5635,66.6111,66.5349,66.5444,15228.0
2024-03-01 13:20:00,69.88,70.02,69.87,69.98,21444.0,66.5349,66.6682,66.5254,66.6301,21444.0
2024-03-01 13:30:00,69.99,70.01,69.92,69.94,22045.0,66.6396,66.6587,66.573,66.592,22045.0
2024-03-01 13:40:00,69.94,70.0,69.88,69.92,18570.0,66.592,66.6491,66.5349,66.573,18570.0
2024-03-01 13:50:00,69.92,69.97,69.85,69.92,28554.0,66.573,66.6206,66.5063,66.573,28554.0
2024-03-01 14:00:00,69.94,70.03,69.94,70.01,21791.0,66.592,66.6777,66.592,66.6587,21791.0
2024-03-01 14:10:00,70.01,70.08,69.97,70.01,27113.0,66.6587,66.7253,66.6206,66.6587,27113.0
2024-03-01 14:20:00,70.01,70.04,69.96,70.03,28032.0,66.6587,66.6872,66.6111,66.6777,28032.0
2024-03-01 14:30:00,70.03,70.09,69.97,70.06,43247.0,66.6777,66.7348,66.6206,66.7063,43247.0
2024-03-01 14:40:00,70.06,70.13,69.95,69.98,32729.0,66.7063,66.7729,66.6015,66.6301,32729.0
2024-03-01 14:50:00,69.99,70.02,69.94,69.95,29542.0,66.6396,66.6682,66.592,66.6015,29542.0
2024-03-01 15:00:00,69.93,69.94,69.76,69.84,43747.0,66.5825,66.592,66.4206,66.4968,43747.0
2024-03-01 15:10:00,69.84,69.92,69.8,69.89,41637.0,66.4968,66.573,66.4587,66.5444,41637.0
2024-03-01 15:20:00,69.89,69.98,69.88,69.95,51247.0,66.5444,66.6301,66.5349,66.6015,51247.0
2024-03-01 15:30:00,69.96,70.02,69.74,69.75,73941.0,66.6111,66.6682,66.4016,66.4111,73941.0
2024-03-01 15:40:00,69.74,69.8,69.68,69.75,126564.0,66.4016,66.4587,66.3445,66.4111,126564.0
2024-03-01 15:50:00,69.76,69.93,69.74,69.87,353863.0,66.4206,66.5825,66.4016,66.5254,353863.0
2024-03-04 09:30:00,69.46,70.24,69.44,69.5,74130.0,66.135,66.8777,66.116,66.1731,74130.0
2024-03-04 09:40:00,69.49,69.74,69.44,69.72,15333.0,66.1636,66.4016,66.116,66.3825,15333.0
2024-03-04 09:50:00,69.71,69.93,69.62,69.91,24280.0,66.373,66.5825,66.2873,66.5635,24280.0
2024-03-04 10:00:00,69.93,69.97,69.87,69.93,21919.0,66.5825,66.6206,66.5254,66.5825,21919.0
2024-03-04 10:10:00,69.93,70.02,69.83,70.02,44905.0,66.5825,66.6682,66.4873,66.6682,44905.0
2024-03-04 10:20:00,70.01,70.21,70.01,70.2,69454.0,66.6587,66.8491,66.6587,66.8396,69454.0
2024-03-04 10:30:00,70.2,70.25,70.0,70.01,56895.0,66.8396,66.8872,66.6491,66.6587,56895.0
2024-03-04 10:40:00,70.02,70.13,69.99,70.06,29156.0,66.6682,66.7729,66.6396,66.7063,29156.0
2024-03-04 10:50:00,70.07,70.25,70.07,70.15,20981.0,66.7158,66.8872,66.7158,66.792,20981.0
2024-03-04 11:00:00,70.14,70.39,70.1,70.39,41510.0,66.7824,67.0205,66.7444,67.0205,41510.0
2024-03-04 11:10:00,70.4,70.48,70.31,70.33,36129.0,67.03,67.1062,66.9443,66.9633,36129.0
2024-03-04 11:20:00,70.32,70.36,70.25,70.28,18227.0,66.9538,66.9919,66.8872,66.9157,18227.0
2024-03-04 11:30:00,70.3,70.4,70.26,70.31,21356.0,66.9348,67.03,66.8967,66.9443,21356.0
2024-03-04 11:40:00,70.33,70.39,70.31,70.33,16636.0,66.9633,67.0205,66.9443,66.9633,16636.0
2024-03-04 11:50:00,70.35,70.36,70.27,70.29,15866.0,66.9824,66.9919,66.9062,66.9253,15866.0
2024-03-04 12:00:00,70.3,70.34,70.24,70.29,15083.0,66.9348,66.9729,66.8777,66.9253,15083.0
2024-03-04 12:10:00,70.28,70.29,70.2,70.23,23757.0,66.9157,66.9253,66.8396,66.8681,23757.0
2024-03-04 12:20:00,70.23,70.3,70.22,70.26,18786.0,66.8681,66.9348,66.8586,66.8967,18786.0
2024-03-04 12:30:00,70.26,70.26,70.18,70.24,16508.0,66.8967,66.8967,66.8205,66.8777,16508.0
2024-03-04 12:40:00,70.25,70.25,70.16,70.21,15772.0,66.8872,66.8872,66.8015,66.8491,15772.0
2024-03-04 12:50:00,70.21,70.24,70.17,70.2,13671.0,66.8491,66.8777,66.811,66.8396,13671.0
2024-03-04 13:00:00,70.2,70.25,70.12,70.23,29557.0,66.8396,66.8872,66.7634,66.8681,29557.0
2024-03-04 13:10:00,70.23,70.26,70.09,70.1,21236.0,66.8681,66.8967,66.7348,66.7444,21236.0
2024-03-04 13:20:00,70.11,70.14,70.07,70.08,15759.0,66.7539,66.7824,66.7158,66.7253,15759.0
2024-03-04 13:30:00,70.09,70.12,70.02,70.07,23972.0,66.7348,66.7634,66.6682,66.7158,23972.0
2024-03-04 13:40:00,70.08,70.12,70.03,70.06,20982.0,66.7253,66.7634,66.6777,66.7063,20982.0
2024-03-04 13:50:00,70.06,70.1,70.06,70.1,18732.0,66.7063,66.7444,66.7063,66.7444,18732.0
2024-03-04 14:00:00,70.07,70.17,70.07,70.13,34508.0,66.7158,66.811,66.7158,66.7729,34508.0
2024-03-04 14:10:00,70.12,70.14,70.03,70.03,20213.0,66.7634,66.7824,66.6777,66.6777,20213.0
2024-03-04 14:20:00,70.04,70.12,70.0,70.11,30497.0,66.6872,66.7634,66.6491,66.7539,30497.0
2024-03-04 14:30:00,70.12,70.28,70.11,70.27,35494.0,66.7634,66.9157,66.7539,66.9062,35494.0
2024-03-04 14:40:00,70.28,70.38,70.26,70.33,27331.0,66.9157,67.011,66.8967,66.9633,27331.0
2024-03-04 14:50:00,70.32,70.38,70.31,70.34,29881.0,66.9538,67.011,66.9443,66.9729,29881.0
2024-03-04 15:00:00,70.34,70.46,70.33,70.38,41091.0,66.9729,67.0871,66.9633,67.011,41091.0
2024-03-04 15:10:00,70.38,70.49,70.35,70.36,37219.0,67.011,67.1157,66.9824,66.9919,37219.0
2024-03-04 15:20:00,70.36,70.57,70.34,70.57,33514.0,66.9919,67.1919,66.9729,67.1919,33514.0
2024-03-04 15:30:00,70.58,70.63,70.45,70.53,51270.0,67.2014,67.249,67.0776,67.1538,51270.0
2024-03-04 15:40:00,70.54,70.69,70.5,70.69,81893.0,67.1633,67.3061,67.1252,67.3061,81893.0
2024-03-04 15:50:00,70.69,70.77,70.56,70.74,340011.0,67.3061,67.3823,67.1823,67.3537,340011.0
2024-03-05 09:30:00,70.88,71.48,70.88,71.47,91826.0,67.487,68.0583,67.487,68.0488,91826.0
2024-03-05 09:40:00,71.47,71.63,71.39,71.42,40418.0,68.0488,68.2011,67.9726,68.0012,40418.0
2024-03-05 09:50:00,71.42,71.42,71.09,71.18,25144.0,68.0012,68.0012,67.687,67.7727,25144.0
2024-03-05 10:00:00,71.19,71.54,71.19,71.43,64401.0,67.7822,68.1154,67.7822,68.0107,64401.0
2024-03-05 10:10:00,71.41,71.51,71.23,71.51,71853.0,67.9917,68.0869,67.8203,68.0869,71853.0
2024-03-05 10:20:00,71.5,71.61,71.41,71.51,61820.0,68.0773,68.1821,67.9917,68.0869,61820.0
2024-03-05 10:30:00,71.51,71.67,71.44,71.58,74260.0,68.0869,68.2392,68.0202,68.1535,74260.0
2024-03-05 10:40:00,71.58,71.75,71.55,71.57,66789.0,68.1535,68.3154,68.1249,68.144,66789.0
2024-03-05 10:50:00,71.56,71.58,71.46,71.46,44244.0,68.1345,68.1535,68.0393,68.0393,44244.0
2024-03-05 11:00:00,71.43,71.5,71.41,71.45,43385.0,68.0107,68.0773,67.9917,68.0297,43385.0
2024-03-05 11:10:00,71.45,71.5,71.05,71.07,47399.0,68.0297,68.0773,67.6489,67.6679,47399.0
2024-03-05 11:20:00,71.06,71.1,70.9,71.08,99345.0,67.6584,67.6965,67.5061,67.6774,99345.0
2024-03-05 11:30:00,71.09,71.26,71.03,71.03,30807.0,67.687,67.8488,67.6298,67.6298,30807.0
2024-03-05 11:40:00,71.01,71.03,70.73,70.78,36504.0,67.6108,67.6298,67.3442,67.3918,36504.0
2024-03-05 11:50:00,70.78,70.78,70.61,70.61,46373.0,67.3918,67.3918,67.2299,67.2299,46373.0
2024-03-05 12:00:00,70.61,70.72,70.54,70.67,41642.0,67.2299,67.3347,67.1633,67.2871,41642.0
2024-03-05 12:10:00,70.66,70.71,70.51,70.58,31861.0,67.2776,67.3252,67.1347,67.2014,31861.0
2024-03-05 12:20:00,70.6,70.67,70.36,70.36,27649.0,67.2204,67.2871,66.9919,66.9919,27649.0
2024-03-05 12:30:00,70.35,70.52,70.32,70.45,33591.0,66.9824,67.1443,66.9538,67.0776,33591.0
2024-03-05 12:40:00,70.45,70.62,70.39,70.57,23712.0,67.0776,67.2395,67.0205,67.1919,23712.0
2024-03-05 12:50:00,70.57,70.6,70.51,70.52,32479.0,67.1919,67.2204,67.1347,67.1443,32479.0
2024-03-05 13:00:00,70.53,70.62,70.46,70.62,31603.0,67.1538,67.2395,67.0871,67.2395,31603.0
2024-03-05 13:10:00,70.63,70.7,70.57,70.58,30982.0,67.249,67.3156,67.1919,67.2014,30982.0
2024-03-05 13:20:00,70.57,70.72,70.56,70.7,36592.0,67.1919,67.3347,67.1823,67.3156,36592.0
2024-03-05 13:30:00,70.69,70.71,70.57,70.57,39100.0,67.3061,67.3252,67.1919,67.1919,39100.0
2024-03-05 13:40:00,70.56,70.65,70.55,70.61,23115.0,67.1823,67.268,67.1728,67.2299,23115.0
2024-03-05 13:50:00,70.61,70.64,70.5,70.51,28847.0,67.2299,67.2585,67.1252,67.1347,28847.0
2024-03-05 14:00:00,70.51,70.56,70.42,70.51,24656.0,67.1347,67.1823,67.049,67.1347,24656.0
2024-03-05 14:10:00,70.52,70.55,70.45,70.49,35607.0,67.1443,67.1728,67.0776,67.1157,35607.0
2024-03-05 14:20:00,70.48,70.56,70.45,70.56,28694.0,67.1062,67.1823,67.0776,67.1823,28694.0
2024-03-05 14:30:00,70.56,70.56,70.38,70.43,27633.0,67.1823,67.1823,67.011,67.0586,27633.0
2024-03-05 14:40:00,70.42,70.42,70.15,70.15,27151.0,67.049,67.049,66.792,66.792,27151.0
2024-03-05 14:50:00,70.15,70.27,70.09,70.15,36551.0,66.792,66.9062,66.7348,66.792,36551.0
2024-03-05 15:00:00,70.14,70.15,70.02,70.07,56291.0,66.7824,66.792,66.6682,66.7158,56291.0
2024-03-05 15:10:00,70.07,70.08,69.9,69.93,44256.0,66.7158,66.7253,66.5539,66.5825,44256.0
2024-03-05 15:20:00,69.93,69.95,69.85,69.91,54251.0,66.5825,66.6015,66.5063,66.5635,54251.0
2024-03-05 15:30:00,69.91,70.01,69.87,69.9,81228.0,66.5635,66.6587,66.5254,66.5539,81228.0
2024-03-05 15:40:00,69.89,70.05,69.78,70.05,122443.0,66.5444,66.6968,66.4397,66.6968,122443.0
2024-03-05 15:50:00,70.06,70.24,70.03,70.21,391730.0,66.7063,66.8777,66.6777,66.8491,391730.0
2024-03-06 09:30:00,70.69,70.94,70.36,70.78,114940.0,67.3061,67.5441,66.9919,67.3918,114940.0
2024-03-06 09:40:00,70.74,70.92,70.5,70.9,42949.0,67.3537,67.5251,67.1252,67.5061,42949.0
2024-03-06 09:50:00,70.9,71.06,70.85,71.04,30730.0,67.5061,67.6584,67.4585,67.6394,30730.0
2024-03-06 10:00:00,71.04,71.15,70.86,71.03,59263.0,67.6394,67.7441,67.468,67.6298,59263.0
2024-03-06 10:10:00,71.04,71.1,70.66,70.71,23195.0,67.6394,67.6965,67.2776,67.3252,23195.0
2024-03-06 10:20:00,70.71,70.75,70.58,70.61,19199.0,67.3252,67.3632,67.2014,67.2299,19199.0
2024-03-06 10:30:00,70.6,70.66,70.43,70.46,50518.0,67.2204,67.2776,67.0586,67.0871,50518.0
2024-03-06 10:40:00,70.45,70.54,70.39,70.51,32668.0,67.0776,67.1633,67.0205,67.1347,32668.0
2024-03-06 10:50:00,70.48,70.66,70.46,70.65,22752.0,67.1062,67.2776,67.0871,67.268,22752.0
2024-03-06 11:00:00,70.66,70.7,70.59,70.61,29564.0,67.2776,67.3156,67.2109,67.2299,29564.0
2024-03-06 11:10:00,70.6,70.8,70.6,70.78,35779.0,67.2204,67.4109,67.2204,67.3918,35779.0
2024-03-06 11:20:00,70.78,70.78,70.69,70.72,73478.0,67.3918,67.3918,67.3061,67.3347,73478.0
2024-03-06 11:30:00,70.72,70.78,70.62,70.71,76305.0,67.3347,67.3918,67.2395,67.3252,76305.0
2024-03-06 11:40:00,70.69,70.79,70.69,70.74,13595.0,67.3061,67.4013,67.3061,67.3537,13595.0
2024-03-06 11:50:00,70.73,70.78,70.59,70.63,20816.0,67.3442,67.3918,67.2109,67.249,20816.0
2024-03-06 12:00:00,70.63,70.7,70.57,70.67,17470.0,67.249,67.3156,67.1919,67.2871,17470.0
2024-03-06 12:10:00,70.67,70.85,70.66,70.84,61351.0,67.2871,67.4585,67.2776,67.4489,61351.0
2024-03-06 12:20:00,70.85,70.89,70.78,70.83,44030.0,67.4585,67.4965,67.3918,67.4394,44030.0
2024-03-06 12:30:00,70.83,70.91,70.77,70.89,25023.0,67.4394,67.5156,67.3823,67.4965,25023.0
2024-03-06 12:40:00,70.88,70.99,70.85,70.93,20361.0,67.487,67.5918,67.4585,67.5346,20361.0
2024-03-06 12:50:00,70.95,70.96,70.85,70.86,15336.0,67.5537,67.5632,67.4585,67.468,15336.0
2024-03-06 13:00:00,70.85,70.9,70.81,70.87,16058.0,67.4585,67.5061,67.4204,67.4775,16058.0
2024-03-06 13:10:00,70.87,70.99,70.82,70.98,40188.0,67.4775,67.5918,67.4299,67.5822,40188.0
2024-03-06 13:20:00,70.99,71.03,70.84,70.89,42128.0,67.5918,67.6298,67.4489,67.4965,42128.0
2024-03-06 13:30:00,70.9,70.93,70.64,70.69,40733.0,67.5061,67.5346,67.2585,67.3061,40733.0
2024-03-06 13:40:00,70.7,70.77,70.53,70.55,24673.0,67.3156,67.3823,67.1538,67.1728,24673.0
2024-03-06 13:50:00,70.53,70.58,70.46,70.53,22248.0,67.1538,67.2014,67.0871,67.1538,22248.0
2024-03-06 14:00:00,70.53,70.68,70.52,70.64,23072.0,67.1538,67.2966,67.1443,67.2585,23072.0
2024-03-06 14:10:00,70.62,70.62,70.37,70.4,29356.0,67.2395,67.2395,67.0014,67.03,29356.0
2024-03-06 14:20:00,70.4,70.5,70.36,70.45,70708.0,67.03,67.1252,66.9919,67.0776,70708.0
2024-03-06 14:30:00,70.45,70.56,70.43,70.43,34014.0,67.0776,67.1823,67.0586,67.0586,34014.0
2024-03-06 14:40:00,70.42,70.44,70.33,70.41,30560.0,67.049,67.0681,66.9633,67.0395,30560.0
2024-03-06 14:50:00,70.41,70.53,70.41,70.53,21469.0,67.0395,67.1538,67.0395,67.1538,21469.0
2024-03-06 15:00:00,70.52,70.55,70.45,70.47,36487.0,67.1443,67.1728,67.0776,67.0966,36487.0
2024-03-06 15:10:00,70.47,70.54,70.4,70.46,25109.0,67.0966,67.1633,67.03,67.0871,25109.0
2024-03-06 15:20:00,70.46,70.52,70.35,70.46,49418.0,67.0871,67.1443,66.9824,67.0871,49418.0
2024-03-06 15:30:00,70.47,70.67,70.46,70.67,44130.0,67.0966,67.2871,67.0871,67.2871,44130.0
2024-03-06 15:40:00,70.68,70.74,70.59,70.71,71422.0,67.2966,67.3537,67.2109,67.3252,71422.0
2024-03-06 15:50:00,70.7,70.75,70.57,70.63,273661.0,67.3156,67.3632,67.1919,67.249,273661.0
2024-03-07 09:30:00,71.36,71.48,71.16,71.46,75281.0,67.944,68.0583,67.7536,68.0393,75281.0
2024-03-07 09:40:00,71.5,71.77,71.4,71.59,44207.0,68.0773,68.3344,67.9821,68.163,44207.0
2024-03-07 09:50:00,71.59,71.64,71.41,71.59,59973.0,68.163,68.2106,67.9917,68.163,59973.0
2024-03-07 10:00:00,71.58,71.58,71.44,71.47,44738.0,68.1535,68.1535,68.0202,68.0488,44738.0
2024-03-07 10:10:00,71.47,71.52,71.23,71.23,36701.0,68.0488,68.0964,67.8203,67.8203,36701.0
2024-03-07 10:20:00,71.2,71.36,71.18,71.31,40339.0,67.7917,67.944,67.7727,67.8964,40339.0
2024-03-07 10:30:00,71.3,71.36,71.17,71.18,29739.0,67.8869,67.944,67.7631,67.7727,29739.0
2024-03-07 10:40:00,71.17,71.31,71.12,71.31,42277.0,67.7631,67.8964,67.7155,67.8964,42277.0
2024-03-07 10:50:00,71.31,71.32,71.19,71.26,121586.0,67.8964,67.906,67.7822,67.8488,121586.0
2024-03-07 11:00:00,71.25,71.25,70.89,70.89,191300.0,67.8393,67.8393,67.4965,67.4965,191300.0
2024-03-07 11:10:00,70.9,70.94,70.78,70.88,35143.0,67.5061,67.5441,67.3918,67.487,35143.0
2024-03-07 11:20:00,70.87,70.98,70.83,70.94,35313.0,67.4775,67.5822,67.4394,67.5441,35313.0
2024-03-07 11:30:00,70.92,70.94,70.8,70.87,25268.0,67.5251,67.5441,67.4109,67.4775,25268.0
2024-03-07 11:40:00,70.86,70.96,70.83,70.89,71041.0,67.468,67.5632,67.4394,67.4965,71041.0
2024-03-07 11:50:00,70.87,70.96,70.84,70.85,38179.0,67.4775,67.5632,67.4489,67.4585,38179.0
2024-03-07 12:00:00,70.85,70.86,70.56,70.56,36699.0,67.4585,67.468,67.1823,67.1823,36699.0
2024-03-07 12:10:00,70.54,70.63,70.52,70.62,29828.0,67.1633,67.249,67.1443,67.2395,29828.0
2024-03-07 12:20:00,70.61,70.61,70.43,70.44,21443.0,67.2299,67.2299,67.0586,67.0681,21443.0
2024-03-07 12:30:00,70.44,70.56,70.43,70.44,28265.0,67.0681,67.1823,67.0586,67.0681,28265.0
2024-03-07 12:40:00,70.45,70.49,70.41,70.49,30161.0,67.0776,67.1157,67.0395,67.1157,30161.0
2024-03-07 12:50:00,70.5,70.52,70.43,70.44,23951.0,67.1252,67.1443,67.0586,67.0681,23951.0
2024-03-07 13:00:00,70.43,70.46,70.38,70.44,26177.0,67.0586,67.0871,67.011,67.0681,26177.0
2024-03-07 13:10:00,70.45,70.5,70.38,70.46,26102.0,67.0776,67.1252,67.011,67.0871,26102.0
2024-03-07 13:20:00,70.47,70.52,70.33,70.36,21284.0,67.0966,67.1443,66.9633,66.9919,21284.0
2024-03-07 13:30:00,70.36,70.51,70.33,70.51,29037.0,66.9919,67.1347,66.9633,67.1347,29037.0
2024-03-07 13:40:00,70.5,70.57,70.44,70.53,24156.0,67.1252,67.1919,67.0681,67.1538,24156.0
2024-03-07 13:50:00,70.54,70.56,70.47,70.47,27380.0,67.1633,67.1823,67.0966,67.0966,27380.0
2024-03-07 14:00:00,70.47,70.52,70.44,70.5,26871.0,67.0966,67.1443,67.0681,67.1252,26871.0
2024-03-07 14:10:00,70.51,70.51,70.44,70.48,18867.0,67.1347,67.1347,67.0681,67.1062,18867.0
2024-03-07 14:20:00,70.47,70.47,70.3,70.37,24277.0,67.0966,67.0966,66.9348,67.0014,24277.0
2024-03-07 14:30:00,70.36,70.4,70.32,70.4,28371.0,66.9919,67.03,66.9538,67.03,28371.0
2024-03-07 14:40:00,70.4,70.43,70.33,70.37,20555.0,67.03,67.0586,66.9633,67.0014,20555.0
2024-03-07 14:50:00,70.36,70.46,70.35,70.46,31550.0,66.9919,67.0871,66.9824,67.0871,31550.0
2024-03-07 15:00:00,70.45,70.5,70.42,70.47,25196.0,67.0776,67.1252,67.049,67.0966,25196.0
2024-03-07 15:10:00,70.48,70.56,70.47,70.49,29776.0,67.1062,67.1823,67.0966,67.1157,29776.0
2024-03-07 15:20:00,70.49,70.59,70.48,70.53,37959.0,67.1157,67.2109,67.1062,67.1538,37959.0
2024-03-07 15:30:00,70.53,70.67,70.5,70.62,36858.0,67.1538,67.2871,67.1252,67.2395,36858.0
2024-03-07 15:40:00,70.63,70.68,70.58,70.6,58539.0,67.249,67.2966,67.2014,67.2204,58539.0
2024-03-07 15:50:00,70.61,70.7,70.51,70.6,311684.0,67.2299,67.3156,67.1347,67.2204,311684.0
2024-03-08 09:30:00,70.37,70.61,70.27,70.53,73098.0,67.0014,67.2299,66.9062,67.1538,73098.0
2024-03-08 09:40:00,70.54,70.87,70.41,70.83,55298.0,67.1633,67.4775,67.0395,67.4394,55298.0
2024-03-08 09:50:00,70.83,70.92,70.74,70.79,35396.0,67.4394,67.5251,67.3537,67.4013,35396.0
2024-03-08 10:00:00,70.79,70.83,70.42,70.43,20138.0,67.4013,67.4394,67.049,67.0586,20138.0
2024-03-08 10:10:00,70.45,70.55,70.34,70.38,15707.0,67.0776,67.1728,66.9729,67.011,15707.0
2024-03-08 10:20:00,70.38,70.41,70.27,70.31,16071.0,67.011,67.0395,66.9062,66.9443,16071.0
2024-03-08 10:30:00,70.3,70.47,70.21,70.45,16815.0,66.9348,67.0966,66.8491,67.0776,16815.0
2024-03-08 10:40:00,70.46,70.5,70.34,70.4,15633.0,67.0871,67.1252,66.9729,67.03,15633.0
2024-03-08 10:50:00,70.39,70.48,70.21,70.26,15169.0,67.0205,67.1062,66.8491,66.8967,15169.0
2024-03-08 11:00:00,70.28,70.36,70.19,70.36,16744.0,66.9157,66.9919,66.8301,66.9919,16744.0
2024-03-08 11:10:00,70.37,70.64,70.33,70.63,27203.0,67.0014,67.2585,66.9633,67.249,27203.0
2024-03-08 11:20:00,70.62,70.77,70.57,70.75,20383.0,67.2395,67.3823,67.1919,67.3632,20383.0
2024-03-08 11:30:00,70.8,70.99,70.72,70.74,17210.0,67.4109,67.5918,67.3347,67.3537,17210.0
2024-03-08 11:40:00,70.71,70.8,70.59,70.69,33713.0,67.3252,67.4109,67.2109,67.3061,33713.0
2024-03-08 11:50:00,70.71,70.79,70.68,70.76,14532.0,67.3252,67.4013,67.2966,67.3728,14532.0
2024-03-08 12:00:00,70.77,70.91,70.76,70.85,11557.0,67.3823,67.5156,67.3728,67.4585,11557.0
2024-03-08 12:10:00,70.83,70.92,70.82,70.91,22456.0,67.4394,67.5251,67.4299,67.5156,22456.0
2024-03-08 12:20:00,70.94,70.94,70.8,70.87,15326.0,67.5441,67.5441,67.4109,67.4775,15326.0
2024-03-08 12:30:00,70.85,70.85,70.77,70.79,11581.0,67.4585,67.4585,67.3823,67.4013,11581.0
2024-03-08 12:40:00,70.8,70.82,70.71,70.77,8661.0,67.4109,67.4299,67.3252,67.3823,8661.0
2024-03-08 12:50:00,70.79,70.97,70.73,70.9,33688.0,67.4013,67.5727,67.3442,67.5061,33688.0
2024-03-08 13:00:00,70.89,70.93,70.85,70.9,14864.0,67.4965,67.5346,67.4585,67.5061,14864.0
2024-03-08 13:10:00,70.89,71.01,70.88,71.0,21535.0,67.4965,67.6108,67.487,67.6013,21535.0
2024-03-08 13:20:00,71.0,71.17,70.99,71.13,43313.0,67.6013,67.7631,67.5918,67.7251,43313.0
2024-03-08 13:30:00,71.17,71.17,70.96,70.97,26432.0,67.7631,67.7631,67.5632,67.5727,26432.0
2024-03-08 13:40:00,70.96,71.0,70.86,70.89,7731.0,67.5632,67.6013,67.468,67.4965,7731.0
2024-03-08 13:50:00,70.89,70.95,70.86,70.95,15715.0,67.4965,67.5537,67.468,67.5537,15715.0
2024-03-08 14:00:00,70.95,70.98,70.9,70.9,14847.0,67.5537,67.5822,67.5061,67.5061,14847.0
2024-03-08 14:10:00,70.91,71.03,70.9,71.0,25800.0,67.5156,67.6298,67.5061,67.6013,25800.0
2024-03-08 14:20:00,71.0,71.09,70.99,71.04,26372.0,67.6013,67.687,67.5918,67.6394,26372.0
2024-03-08 14:30:00,71.03,71.08,70.99,71.0,26126.0,67.6298,67.6774,67.5918,67.6013,26126.0
2024-03-08 14:40:00,71.01,71.07,70.95,70.98,21319.0,67.6108,67.6679,67.5537,67.5822,21319.0
2024-03-08 14:50:00,70.98,71.13,70.97,71.08,19298.0,67.5822,67.7251,67.5727,67.6774,19298.0
2024-03-08 15:00:00,71.07,71.09,71.02,71.04,28318.0,67.6679,67.687,67.6203,67.6394,28318.0
2024-03-08 15:10:00,71.03,71.09,70.96,71.07,20216.0,67.6298,67.687,67.5632,67.6679,20216.0
2024-03-08 15:20:00,71.07,71.09,71.0,71.02,33342.0,67.6679,67.687,67.6013,67.6203,33342.0
2024-03-08 15:30:00,71.01,71.12,71.0,71.02,41096.0,67.6108,67.7155,67.6013,67.6203,41096.0
2024-03-08 15:40:00,71.03,71.08,70.97,71.03,47873.0,67.6298,67.6774,67.5727,67.6298,47873.0
2024-03-08 15:50:00,71.03,71.14,71.01,71.07,266597.0,67.6298,67.7346,67.6108,67.6679,266597.0
2024-03-11 09:30:00,70.92,71.59,70.92,71.41,82180.0,67.5251,68.163,67.5251,67.9917,82180.0
2024-03-11 09:40:00,71.39,71.48,71.18,71.31,33211.0,67.9726,68.0583,67.7727,67.8964,33211.0
2024-03-11 09:50:00,71.31,71.53,71.22,71.47,25608.0,67.8964,68.1059,67.8107,68.0488,25608.0
2024-03-11 10:00:00,71.48,71.56,71.37,71.41,35154.0,68.0583,68.1345,67.9536,67.9917,35154.0
2024-03-11 10:10:00,71.39,71.67,71.37,71.6,44540.0,67.9726,68.2392,67.9536,68.1726,44540.0
2024-03-11 10:20:00,71.6,71.68,71.52,71.52,35524.0,68.1726,68.2487,68.0964,68.0964,35524.0
2024-03-11 10:30:00,71.5,71.56,71.32,71.33,46160.0,68.0773,68.1345,67.906,67.9155,46160.0
2024-03-11 10:40:00,71.32,71.52,71.26,71.52,53517.0,67.906,68.0964,67.8488,68.0964,53517.0
2024-03-11 10:50:00,71.53,71.63,71.43,71.61,47745.0,68.1059,68.2011,68.0107,68.1821,47745.0
2024-03-11 11:00:00,71.59,71.61,71.46,71.61,26770.0,68.163,68.1821,68.0393,68.1821,26770.0
2024-03-11 11:10:00,71.61,71.64,71.51,71.51,88562.0,68.1821,68.2106,68.0869,68.0869,88562.0
2024-03-11 11:20:00,71.52,71.72,71.51,71.68,88084.0,68.0964,68.2868,68.0869,68.2487,88084.0
2024-03-11 11:30:00,71.68,71.91,71.6,71.9,237650.0,68.2487,68.4677,68.1726,68.4582,237650.0
2024-03-11 11:40:00,71.9,72.07,71.9,72.03,45173.0,68.4582,68.6201,68.4582,68.582,45173.0
2024-03-11 11:50:00,72.02,72.12,72.02,72.09,25053.0,68.5724,68.6677,68.5724,68.6391,25053.0
2024-03-11 12:00:00,72.09,72.16,72.04,72.09,25317.0,68.6391,68.7057,68.5915,68.6391,25317.0
2024-03-11 12:10:00,72.09,72.21,72.09,72.13,34958.0,68.6391,68.7534,68.6391,68.6772,34958.0
2024-03-11 12:20:00,72.13,72.18,72.12,72.17,25777.0,68.6772,68.7248,68.6677,68.7153,25777.0
2024-03-11 12:30:00,72.18,72.19,72.05,72.17,29405.0,68.7248,68.7343,68.601,68.7153,29405.0
2024-03-11 12:40:00,72.16,72.28,72.11,72.28,34913.0,68.7057,68.82,68.6581,68.82,34913.0
2024-03-11 12:50:00,72.27,72.27,72.02,72.04,15107.0,68.8105,68.8105,68.5724,68.5915,15107.0
2024-03-11 13:00:00,72.03,72.09,71.98,72.02,14341.0,68.582,68.6391,68.5344,68.5724,14341.0
2024-03-11 13:10:00,72.02,72.12,71.96,72.09,26915.0,68.5724,68.6677,68.5153,68.6391,26915.0
2024-03-11 13:20:00,72.07,72.14,72.06,72.14,10995.0,68.6201,68.6867,68.6105,68.6867,10995.0
2024-03-11 13:30:00,72.13,72.14,72.02,72.02,18948.0,68.6772,68.6867,68.5724,68.5724,18948.0
2024-03-11 13:40:00,72.03,72.08,71.99,72.05,20043.0,68.582,68.6296,68.5439,68.601,20043.0
2024-03-11 13:50:00,72.05,72.11,72.02,72.09,20855.0,68.601,68.6581,68.5724,68.6391,20855.0
2024-03-11 14:00:00,72.09,72.11,72.0,72.01,18188.0,68.6391,68.6581,68.5534,68.5629,18188.0
2024-03-11 14:10:00,72.02,72.05,71.99,72.02,21518.0,68.5724,68.601,68.5439,68.5724,21518.0
2024-03-11 14:20:00,72.03,72.1,72.01,72.09,24052.0,68.582,68.6486,68.5629,68.6391,24052.0
2024-03-11 14:30:00,72.1,72.14,72.08,72.08,29225.0,68.6486,68.6867,68.6296,68.6296,29225.0
2024-03-11 14:40:00,72.09,72.15,72.08,72.1,25543.0,68.6391,68.6962,68.6296,68.6486,25543.0
2024-03-11 14:50:00,72.11,72.24,72.1,72.23,23542.0,68.6581,68.7819,68.6486,68.7724,23542.0
2024-03-11 15:00:00,72.24,72.28,72.19,72.25,32428.0,68.7819,68.82,68.7343,68.7914,32428.0
2024-03-11 15:10:00,72.25,72.27,72.2,72.22,38981.0,68.7914,68.8105,68.7438,68.7629,38981.0
2024-03-11 15:20:00,72.22,72.28,72.14,72.14,65803.0,68.7629,68.82,68.6867,68.6867,65803.0
2024-03-11 15:30:00,72.13,72.22,72.11,72.2,133242.0,68.6772,68.7629,68.6581,68.7438,133242.0
2024-03-11 15:40:00,72.21,72.4,72.21,72.3,49549.0,68.7534,68.9343,68.7534,68.839,49549.0
2024-03-11 15:50:00,72.31,72.57,72.27,72.55,320989.0,68.8486,69.0961,68.8105,69.0771,320989.0
2024-03-12 09:30:00,72.2,72.35,71.97,72.07,28342.0,68.7438,68.8867,68.5248,68.6201,28342.0
2024-03-12 09:40:00,72.11,72.28,72.09,72.25,37222.0,68.6581,68.82,68.6391,68.7914,37222.0
2024-03-12 09:50:00,72.25,72.42,72.25,72.4,18028.0,68.7914,68.9533,68.7914,68.9343,18028.0
2024-03-12 10:00:00,72.4,72.43,72.06,72.13,37396.0,68.9343,68.9628,68.6105,68.6772,37396.0
2024-03-12 10:10:00,72.13,72.19,72.03,72.13,28046.0,68.6772,68.7343,68.582,68.6772,28046.0
2024-03-12 10:20:00,72.13,72.22,72.08,72.13,22155.0,68.6772,68.7629,68.6296,68.6772,22155.0
2024-03-12 10:30:00,72.13,72.15,71.88,71.97,31951.0,68.6772,68.6962,68.4392,68.5248,31951.0
2024-03-12 10:40:00,71.96,71.98,71.83,71.92,22997.0,68.5153,68.5344,68.3915,68.4772,22997.0
2024-03-12 10:50:00,71.92,72.1,71.88,72.03,23356.0,68.4772,68.6486,68.4392,68.582,23356.0
2024-03-12 11:00:00,72.05,72.1,71.79,71.83,21231.0,68.601,68.6486,68.3535,68.3915,21231.0
2024-03-12 11:10:00,71.82,71.89,71.81,71.87,21029.0,68.382,68.4487,68.3725,68.4296,21029.0
2024-03-12 11:20:00,71.87,71.89,71.69,71.69,20670.0,68.4296,68.4487,68.2582,68.2582,20670.0
2024-03-12 11:30:00,71.66,71.71,71.63,71.7,24696.0,68.2297,68.2773,68.2011,68.2678,24696.0
2024-03-12 11:40:00,71.69,71.72,71.57,71.59,30593.0,68.2582,68.2868,68.144,68.163,30593.0
2024-03-12 11:50:00,71.59,71.6,71.46,71.5,30449.0,68.163,68.1726,68.0393,68.0773,30449.0
2024-03-12 12:00:00,71.49,71.5,71.38,71.39,21006.0,68.0678,68.0773,67.9631,67.9726,21006.0
2024-03-12 12:10:00,71.39,71.39,71.23,71.33,31551.0,67.9726,67.9726,67.8203,67.9155,31551.0
2024-03-12 12:20:00,71.33,71.42,71.29,71.36,26880.0,67.9155,68.0012,67.8774,67.944,26880.0
2024-03-12 12:30:00,71.37,71.37,71.2,71.23,16988.0,67.9536,67.9536,67.7917,67.8203,16988.0
2024-03-12 12:40:00,71.23,71.25,71.09,71.18,27603.0,67.8203,67.8393,67.687,67.7727,27603.0
2024-03-12 12:50:00,71.17,71.27,71.17,71.24,15191.0,67.7631,67.8584,67.7631,67.8298,15191.0
2024-03-12 13:00:00,71.23,71.25,71.05,71.05,28191.0,67.8203,67.8393,67.6489,67.6489,28191.0
2024-03-12 13:10:00,71.05,71.05,70.94,71.01,24316.0,67.6489,67.6489,67.5441,67.6108,24316.0
2024-03-12 13:20:00,71.03,71.1,71.01,71.07,36095.0,67.6298,67.6965,67.6108,67.6679,36095.0
2024-03-12 13:30:00,71.06,71.18,71.03,71.16,25942.0,67.6584,67.7727,67.6298,67.7536,25942.0
2024-03-12 13:40:00,71.17,71.22,71.09,71.2,24272.0,67.7631,67.8107,67.687,67.7917,24272.0
2024-03-12 13:50:00,71.19,71.32,71.18,71.26,25162.0,67.7822,67.906,67.7727,67.8488,25162.0
2024-03-12 14:00:00,71.27,71.27,71.04,71.06,22567.0,67.8584,67.8584,67.6394,67.6584,22567.0
2024-03-12 14:10:00,71.05,71.14,71.03,71.12,18082.0,67.6489,67.7346,67.6298,67.7155,18082.0
2024-03-12 14:20:00,71.13,71.18,71.08,71.18,20307.0,67.7251,67.7727,67.6774,67.7727,20307.0
2024-03-12 14:30:00,71.18,71.27,71.15,71.21,30294.0,67.7727,67.8584,67.7441,67.8012,30294.0
2024-03-12 14:40:00,71.2,71.21,71.09,71.17,53555.0,67.7917,67.8012,67.687,67.7631,53555.0
2024-03-12 14:50:00,71.17,71.19,71.11,71.15,75776.0,67.7631,67.7822,67.706,67.7441,75776.0
2024-03-12 15:00:00,71.15,71.23,71.1,71.22,45981.0,67.7441,67.8203,67.6965,67.8107,45981.0
2024-03-12 15:10:00,71.22,71.22,71.07,71.15,32774.0,67.8107,67.8107,67.6679,67.7441,32774.0
2024-03-12 15:20:00,71.14,71.19,71.13,71.17,36836.0,67.7346,67.7822,67.7251,67.7631,36836.0
2024-03-12 15:30:00,71.16,71.17,70.99,71.0,63800.0,67.7536,67.7631,67.5918,67.6013,63800.0
2024-03-12 15:40:00,71.0,71.01,70.84,70.89,78462.0,67.6013,67.6108,67.4489,67.4965,78462.0
2024-03-12 15:50:00,70.88,71.06,70.85,70.95,209426.0,67.487,67.6584,67.4585,67.5537,209426.0
2024-03-13 09:30:00,71.4,71.64,71.26,71.58,24164.0,67.9821,68.2106,67.8488,68.1535,24164.0
2024-03-13 09:40:00,71.58,71.91,71.49,71.89,24469.0,68.1535,68.4677,68.0678,68.4487,24469.0
2024-03-13 09:50:00,71.86,71.89,71.6,71.69,19922.0,68.4201,68.4487,68.1726,68.2582,19922.0
2024-03-13 10:00:00,71.7,71.85,71.58,71.68,22624.0,68.2678,68.4106,68.1535,68.2487,22624.0
2024-03-13 10:10:00,71.66,71.71,71.56,71.59,14229.0,68.2297,68.2773,68.1345,68.163,14229.0
2024-03-13 10:20:00,71.59,71.64,71.52,71.58,12205.0,68.163,68.2106,68.0964,68.1535,12205.0
2024-03-13 10:30:00,71.59,71.59,71.33,71.42,18208.0,68.163,68.163,67.9155,68.0012,18208.0
2024-03-13 10:40:00,71.45,71.46,71.23,71.25,11634.0,68.0297,68.0393,67.8203,67.8393,11634.0
2024-03-13 10:50:00,71.24,71.44,71.14,71.38,29019.0,67.8298,68.0202,67.7346,67.9631,29019.0
2024-03-13 11:00:00,71.36,71.39,71.29,71.3,22200.0,67.944,67.9726,67.8774,67.8869,22200.0
2024-03-13 11:10:00,71.32,71.45,71.31,71.41,13424.0,67.906,68.0297,67.8964,67.9917,13424.0
2024-03-13 11:20:00,71.42,71.48,71.38,71.4,16528.0,68.0012,68.0583,67.9631,67.9821,16528.0
2024-03-13 11:30:00,71.39,71.49,71.35,71.47,15001.0,67.9726,68.0678,67.9345,68.0488,15001.0
2024-03-13 11:40:00,71.47,71.62,71.46,71.5,16769.0,68.0488,68.1916,68.0393,68.0773,16769.0
2024-03-13 11:50:00,71.5,71.54,71.49,71.52,12218.0,68.0773,68.1154,68.0678,68.0964,12218.0
2024-03-13 12:00:00,71.5,71.53,71.4,71.48,10891.0,68.0773,68.1059,67.9821,68.0583,10891.0
2024-03-13 12:10:00,71.47,71.49,71.41,71.41,11525.0,68.0488,68.0678,67.9917,67.9917,11525.0
2024-03-13 12:20:00,71.41,71.45,71.33,71.4,30991.0,67.9917,68.0297,67.9155,67.9821,30991.0
2024-03-13 12:30:00,71.42,71.49,71.4,71.43,13804.0,68.0012,68.0678,67.9821,68.0107,13804.0
2024-03-13 12:40:00,71.42,71.52,71.4,71.46,19932.0,68.0012,68.0964,67.9821,68.0393,19932.0
2024-03-13 12:50:00,71.45,71.45,71.32,71.36,9498.0,68.0297,68.0297,67.906,67.944,9498.0
2024-03-13 13:00:00,71.34,71.45,71.29,71.45,9168.0,67.925,68.0297,67.8774,68.0297,9168.0
2024-03-13 13:10:00,71.44,71.44,71.38,71.39,8090.0,68.0202,68.0202,67.9631,67.9726,8090.0
2024-03-13 13:20:00,71.39,71.47,71.39,71.42,8457.0,67.9726,68.0488,67.9726,68.0012,8457.0
2024-03-13 13:30:00,71.41,71.42,71.35,71.4,10452.0,67.9917,68.0012,67.9345,67.9821,10452.0
2024-03-13 13:40:00,71.39,71.43,71.28,71.3,10943.0,67.9726,68.0107,67.8679,67.8869,10943.0
2024-03-13 13:50:00,71.3,71.41,71.25,71.4,23152.0,67.8869,67.9917,67.8393,67.9821,23152.0
2024-03-13 14:00:00,71.4,71.42,71.35,71.4,14195.0,67.9821,68.0012,67.9345,67.9821,14195.0
2024-03-13 14:10:00,71.4,71.4,71.26,71.28,34544.0,67.9821,67.9821,67.8488,67.8679,34544.0
2024-03-13 14:20:00,71.3,71.3,71.2,71.2,23566.0,67.8869,67.8869,67.7917,67.7917,23566.0
2024-03-13 14:30:00,71.19,71.2,71.04,71.07,35069.0,67.7822,67.7917,67.6394,67.6679,35069.0
2024-03-13 14:40:00,71.06,71.09,71.01,71.04,25880.0,67.6584,67.687,67.6108,67.6394,25880.0
2024-03-13 14:50:00,71.05,71.06,70.96,70.98,35080.0,67.6489,67.6584,67.5632,67.5822,35080.0
2024-03-13 15:00:00,70.98,70.98,70.87,70.88,24011.0,67.5822,67.5822,67.4775,67.487,24011.0
2024-03-13 15:10:00,70.87,70.9,70.77,70.8,52342.0,67.4775,67.5061,67.3823,67.4109,52342.0
2024-03-13 15:20:00,70.8,70.96,70.74,70.75,123622.0,67.4109,67.5632,67.3537,67.3632,123622.0
2024-03-13 15:30:00,70.75,70.89,70.74,70.81,84337.0,67.3632,67.4965,67.3537,67.4204,84337.0
2024-03-13 15:40:00,70.81,70.89,70.77,70.79,90973.0,67.4204,67.4965,67.3823,67.4013,90973.0
2024-03-13 15:50:00,70.82,70.88,70.73,70.84,214205.0,67.4299,67.487,67.3442,67.4489,214205.0
2024-03-14 09:30:00,71.11,71.4,70.52,70.55,70971.0,67.706,67.9821,67.1443,67.1728,70971.0
2024-03-14 09:40:00,70.51,70.63,70.23,70.24,31757.0,67.1347,67.249,66.8681,66.8777,31757.0
2024-03-14 09:50:00,70.26,70.29,70.13,70.17,21408.0,66.8967,66.9253,66.7729,66.811,21408.0
2024-03-14 10:00:00,70.17,70.59,70.17,70.43,19785.0,66.811,67.2109,66.811,67.0586,19785.0
2024-03-14 10:10:00,70.39,70.4,70.21,70.25,16180.0,67.0205,67.03,66.8491,66.8872,16180.0
2024-03-14 10:20:00,70.3,70.3,70.09,70.17,24522.0,66.9348,66.9348,66.7348,66.811,24522.0
2024-03-14 10:30:00,70.17,70.31,70.17,70.22,27257.0,66.811,66.9443,66.811,66.8586,27257.0
2024-03-14 10:40:00,70.23,70.42,70.14,70.37,27088.0,66.8681,67.049,66.7824,67.0014,27088.0
2024-03-14 10:50:00,70.36,70.42,70.19,70.35,16978.0,66.9919,67.049,66.8301,66.9824,16978.0
2024-03-14 11:00:00,70.33,70.37,70.22,70.35,19617.0,66.9633,67.0014,66.8586,66.9824,19617.0
2024-03-14 11:10:00,70.34,70.37,70.18,70.26,38357.0,66.9729,67.0014,66.8205,66.8967,38357.0
2024-03-14 11:20:00,70.26,70.35,70.2,70.31,12216.0,66.8967,66.9824,66.8396,66.9443,12216.0
2024-03-14 11:30:00,70.33,70.33,70.16,70.26,20869.0,66.9633,66.9633,66.8015,66.8967,20869.0
2024-03-14 11:40:00,70.27,70.31,70.22,70.28,24507.0,66.9062,66.9443,66.8586,66.9157,24507.0
2024-03-14 11:50:00,70.27,70.31,70.23,70.23,19200.0,66.9062,66.9443,66.8681,66.8681,19200.0
2024-03-14 12:00:00,70.23,70.31,70.2,70.26,27704.0,66.8681,66.9443,66.8396,66.8967,27704.0
2024-03-14 12:10:00,70.26,70.27,70.13,70.2,19231.0,66.8967,66.9062,66.7729,66.8396,19231.0
2024-03-14 12:20:00,70.19,70.3,70.16,70.26,19993.0,66.8301,66.9348,66.8015,66.8967,19993.0
2024-03-14 12:30:00,70.22,70.26,70.18,70.26,8939.0,66.8586,66.8967,66.8205,66.8967,8939.0
2024-03-14 12:40:00,70.24,70.24,70.03,70.03,13919.0,66.8777,66.8777,66.6777,66.6777,13919.0
2024-03-14 12:50:00,70.03,70.03,69.83,69.85,56986.0,66.6777,66.6777,66.4873,66.5063,56986.0
2024-03-14 13:00:00,69.82,69.99,69.82,69.99,21584.0,66.4778,66.6396,66.4778,66.6396,21584.0
2024-03-14 13:10:00,69.98,69.98,69.82,69.84,35230.0,66.6301,66.6301,66.4778,66.4968,35230.0
2024-03-14 13:20:00,69.82,69.89,69.79,69.85,27647.0,66.4778,66.5444,66.4492,66.5063,27647.0
2024-03-14 13:30:00,69.85,69.89,69.79,69.84,21399.0,66.5063,66.5444,66.4492,66.4968,21399.0
2024-03-14 13:40:00,69.83,69.83,69.7,69.75,27636.0,66.4873,66.4873,66.3635,66.4111,27636.0
2024-03-14 13:50:00,69.74,69.86,69.72,69.86,18349.0,66.4016,66.5158,66.3825,66.5158,18349.0
2024-03-14 14:00:00,69.87,70.04,69.86,69.93,22095.0,66.5254,66.6872,66.5158,66.5825,22095.0
2024-03-14 14:10:00,69.93,69.98,69.91,69.92,20391.0,66.5825,66.6301,66.5635,66.573,20391.0
2024-03-14 14:20:00,69.92,69.92,69.86,69.87,18057.0,66.573,66.573,66.5158,66.5254,18057.0
2024-03-14 14:30:00,69.88,69.88,69.78,69.87,26666.0,66.5349,66.5349,66.4397,66.5254,26666.0
2024-03-14 14:40:00,69.87,69.88,69.81,69.83,20700.0,66.5254,66.5349,66.4682,66.4873,20700.0
2024-03-14 14:50:00,69.85,69.97,69.84,69.92,34744.0,66.5063,66.6206,66.4968,66.573,34744.0
2024-03-14 15:00:00,69.92,69.92,69.71,69.72,31872.0,66.573,66.573,66.373,66.3825,31872.0
2024-03-14 15:10:00,69.72,69.78,69.7,69.72,40909.0,66.3825,66.4397,66.3635,66.3825,40909.0
2024-03-14 15:20:00,69.71,69.81,69.7,69.78,40092.0,66.373,66.4682,66.3635,66.4397,40092.0
2024-03-14 15:30:00,69.78,69.92,69.73,69.9,50721.0,66.4397,66.573,66.3921,66.5539,50721.0
2024-03-14 15:40:00,69.9,70.04,69.88,70.03,81578.0,66.5539,66.6872,66.5349,66.6777,81578.0
2024-03-14 15:50:00,70.05,70.26,69.95,70.26,217042.0,66.6968,66.8967,66.6015,66.8967,217042.0
2024-03-15 09:30:00,70.06,70.55,69.78,70.03,1358482.0,66.7063,67.1728,66.4397,66.6777,1358482.0
2024-03-15 09:40:00,70.07,70.34,69.98,70.03,57150.0,66.7158,66.9729,66.6301,66.6777,57150.0
2024-03-15 09:50:00,70.05,70.1,69.92,69.92,81808.0,66.6968,66.7444,66.573,66.573,81808.0
2024-03-15 10:00:00,69.91,70.05,69.88,69.96,129884.0,66.5635,66.6968,66.5349,66.6111,129884.0
2024-03-15 10:10:00,69.98,70.36,69.94,70.32,524437.0,66.6301,66.9919,66.592,66.9538,524437.0
2024-03-15 10:20:00,70.33,70.33,70.12,70.22,27780.0,66.9633,66.9633,66.7634,66.8586,27780.0
2024-03-15 10:30:00,70.21,70.3,70.09,70.2,27518.0,66.8491,66.9348,66.7348,66.8396,27518.0
2024-03-15 10:40:00,70.22,70.33,70.15,70.33,35143.0,66.8586,66.9633,66.792,66.9633,35143.0
2024-03-15 10:50:00,70.34,70.45,70.32,70.41,40704.0,66.9729,67.0776,66.9538,67.0395,40704.0
2024-03-15 11:00:00,70.42,70.44,70.06,70.1,22548.0,67.049,67.0681,66.7063,66.7444,22548.0
2024-03-15 11:10:00,70.09,70.18,70.05,70.06,20900.0,66.7348,66.8205,66.6968,66.7063,20900.0
2024-03-15 11:20:00,70.06,70.15,69.98,70.09,40780.0,66.7063,66.792,66.6301,66.7348,40780.0
2024-03-15 11:30:00,70.11,70.15,70.07,70.08,26090.0,66.7539,66.792,66.7158,66.7253,26090.0
2024-03-15 11:40:00,70.07,70.08,69.98,70.01,34253.0,66.7158,66.7253,66.6301,66.6587,34253.0
2024-03-15 11:50:00,70.02,70.04,69.99,70.01,41871.0,66.6682,66.6872,66.6396,66.6587,41871.0
2024-03-15 12:00:00,70.0,70.18,69.93,70.17,294084.0,66.6491,66.8205,66.5825,66.811,294084.0
2024-03-15 12:10:00,70.16,70.18,69.87,69.87,27877.0,66.8015,66.8205,66.5254,66.5254,27877.0
2024-03-15 12:20:00,69.87,69.93,69.84,69.9,24726.0,66.5254,66.5825,66.4968,66.5539,24726.0
2024-03-15 12:30:00,69.91,69.93,69.72,69.73,44643.0,66.5635,66.5825,66.3825,66.3921,44643.0
2024-03-15 12:40:00,69.73,69.77,69.54,69.55,42827.0,66.3921,66.4302,66.2112,66.2207,42827.0
2024-03-15 12:50:00,69.54,69.61,69.51,69.59,31495.0,66.2112,66.2778,66.1826,66.2588,31495.0
2024-03-15 13:00:00,69.54,69.78,69.52,69.75,18083.0,66.2112,66.4397,66.1921,66.4111,18083.0
2024-03-15 13:10:00,69.74,69.84,69.72,69.82,17578.0,66.4016,66.4968,66.3825,66.4778,17578.0
2024-03-15 13:20:00,69.83,69.92,69.83,69.85,19332.0,66.4873,66.573,66.4873,66.5063,19332.0
2024-03-15 13:30:00,69.85,69.89,69.82,69.83,24129.0,66.5063,66.5444,66.4778,66.4873,24129.0
2024-03-15 13:40:00,69.83,69.83,69.62,69.72,36161.0,66.4873,66.4873,66.2873,66.3825,36161.0
2024-03-15 13:50:00,69.71,69.76,69.67,69.7,41810.0,66.373,66.4206,66.3349,66.3635,41810.0
2024-03-15 14:00:00,69.7,69.85,69.69,69.77,36286.0,66.3635,66.5063,66.354,66.4302,36286.0
2024-03-15 14:10:00,69.75,69.8,69.72,69.78,19952.0,66.4111,66.4587,66.3825,66.4397,19952.0
2024-03-15 14:20:00,69.78,69.83,69.71,69.79,27108.0,66.4397,66.4873,66.373,66.4492,27108.0
2024-03-15 14:30:00,69.78,69.88,69.77,69.88,19653.0,66.4397,66.5349,66.4302,66.5349,19653.0
2024-03-15 14:40:00,69.88,69.91,69.8,69.85,17485.0,66.5349,66.5635,66.4587,66.5063,17485.0
2024-03-15 14:50:00,69.86,69.95,69.86,69.92,14760.0,66.5158,66.6015,66.5158,66.573,14760.0
2024-03-15 15:00:00,69.93,69.94,69.77,69.82,28712.0,66.5825,66.592,66.4302,66.4778,28712.0
2024-03-15 15:10:00,69.83,69.88,69.77,69.8,40081.0,66.4873,66.5349,66.4302,66.4587,40081.0
2024-03-15 15:20:00,69.83,69.99,69.78,69.95,40233.0,66.4873,66.6396,66.4397,66.6015,40233.0
2024-03-15 15:30:00,69.95,69.96,69.76,69.79,62807.0,66.6015,66.6111,66.4206,66.4492,62807.0
2024-03-15 15:40:00,69.79,69.86,69.71,69.86,83714.0,66.4492,66.5158,66.373,66.5158,83714.0
2024-03-15 15:50:00,69.88,70.1,69.78,69.99,663927.0,66.5349,66.7444,66.4397,66.6396,663927.0
2024-03-18 09:30:00,70.14,70.17,69.78,69.78,36841.0,66.7824,66.811,66.4397,66.4397,36841.0
2024-03-18 09:40:00,69.8,70.05,69.64,69.69,49914.0,66.4587,66.6968,66.3064,66.354,49914.0
2024-03-18 09:50:00,69.68,70.13,69.68,70.13,24781.0,66.3445,66.7729,66.3445,66.7729,24781.0
2024-03-18 10:00:00,70.12,70.34,70.12,70.34,27519.0,66.7634,66.9729,66.7634,66.9729,27519.0
2024-03-18 10:10:00,70.33,70.48,70.27,70.43,29525.0,66.9633,67.1062,66.9062,67.0586,29525.0
2024-03-18 10:20:00,70.45,70.48,70.3,70.3,16360.0,67.0776,67.1062,66.9348,66.9348,16360.0
2024-03-18 10:30:00,70.31,70.39,70.3,70.34,11927.0,66.9443,67.0205,66.9348,66.9729,11927.0
2024-03-18 10:40:00,70.33,70.33,70.07,70.2,15871.0,66.9633,66.9633,66.7158,66.8396,15871.0
2024-03-18 10:50:00,70.2,70.28,70.18,70.23,17680.0,66.8396,66.9157,66.8205,66.8681,17680.0
2024-03-18 11:00:00,70.24,70.34,70.16,70.3,19845.0,66.8777,66.9729,66.8015,66.9348,19845.0
2024-03-18 11:10:00,70.31,70.42,70.27,70.37,14738.0,66.9443,67.049,66.9062,67.0014,14738.0
2024-03-18 11:20:00,70.38,70.55,70.37,70.55,16050.0,67.011,67.1728,67.0014,67.1728,16050.0
2024-03-18 11:30:00,70.55,70.62,70.54,70.55,11731.0,67.1728,67.2395,67.1633,67.1728,11731.0
2024-03-18 11:40:00,70.54,70.63,70.47,70.61,9979.0,67.1633,67.249,67.0966,67.2299,9979.0
2024-03-18 11:50:00,70.59,70.67,70.53,70.65,13217.0,67.2109,67.2871,67.1538,67.268,13217.0
2024-03-18 12:00:00,70.66,70.66,70.54,70.58,8093.0,67.2776,67.2776,67.1633,67.2014,8093.0
2024-03-18 12:10:00,70.57,70.66,70.51,70.59,51038.0,67.1919,67.2776,67.1347,67.2109,51038.0
2024-03-18 12:20:00,70.6,70.65,70.56,70.61,17774.0,67.2204,67.268,67.1823,67.2299,17774.0
2024-03-18 12:30:00,70.62,70.66,70.49,70.5,14847.0,67.2395,67.2776,67.1157,67.1252,14847.0
2024-03-18 12:40:00,70.51,70.69,70.51,70.68,17846.0,67.1347,67.3061,67.1347,67.2966,17846.0
2024-03-18 12:50:00,70.69,70.81,70.67,70.79,20763.0,67.3061,67.4204,67.2871,67.4013,20763.0
2024-03-18 13:00:00,70.8,70.87,70.8,70.86,19693.0,67.4109,67.4775,67.4109,67.468,19693.0
2024-03-18 13:10:00,70.86,70.88,70.76,70.77,12928.0,67.468,67.487,67.3728,67.3823,12928.0
2024-03-18 13:20:00,70.77,70.77,70.67,70.72,7557.0,67.3823,67.3823,67.2871,67.3347,7557.0
2024-03-18 13:30:00,70.72,70.72,70.62,70.64,14906.0,67.3347,67.3347,67.2395,67.2585,14906.0
2024-03-18 13:40:00,70.64,70.64,70.49,70.55,11864.0,67.2585,67.2585,67.1157,67.1728,11864.0
2024-03-18 13:50:00,70.55,70.56,70.46,70.52,13898.0,67.1728,67.1823,67.0871,67.1443,13898.0
2024-03-18 14:00:00,70.51,70.55,70.42,70.48,47496.0,67.1347,67.1728,67.049,67.1062,47496.0
2024-03-18 14:10:00,70.48,70.57,70.47,70.56,18383.0,67.1062,67.1919,67.0966,67.1823,18383.0
2024-03-18 14:20:00,70.56,70.57,70.46,70.53,17165.0,67.1823,67.1919,67.0871,67.1538,17165.0
2024-03-18 14:30:00,70.54,70.57,70.5,70.52,16290.0,67.1633,67.1919,67.1252,67.1443,16290.0
2024-03-18 14:40:00,70.52,70.52,70.39,70.4,12564.0,67.1443,67.1443,67.0205,67.03,12564.0
2024-03-18 14:50:00,70.4,70.46,70.4,70.43,15922.0,67.03,67.0871,67.03,67.0586,15922.0
2024-03-18 15:00:00,70.43,70.45,70.37,70.44,16296.0,67.0586,67.0776,67.0014,67.0681,16296.0
2024-03-18 15:10:00,70.44,70.56,70.44,70.56,28254.0,67.0681,67.1823,67.0681,67.1823,28254.0
2024-03-18 15:20:00,70.56,70.59,70.49,70.52,29024.0,67.1823,67.2109,67.1157,67.1443,29024.0
2024-03-18 15:30:00,70.51,70.51,70.41,70.45,42070.0,67.1347,67.1347,67.0395,67.0776,42070.0
2024-03-18 15:40:00,70.44,70.55,70.43,70.48,70179.0,67.0681,67.1728,67.0586,67.1062,70179.0
2024-03-18 15:50:00,70.48,70.63,70.38,70.6,289829.0,67.1062,67.249,67.011,67.2204,289829.0
2024-03-19 09:30:00,70.8,70.87,70.43,70.79,56648.0,67.4109,67.4775,67.0586,67.4013,56648.0
2024-03-19 09:40:00,70.81,71.01,70.78,70.8,23646.0,67.4204,67.6108,67.3918,67.4109,23646.0
2024-03-19 09:50:00,70.78,70.88,70.78,70.86,11718.0,67.3918,67.487,67.3918,67.468,11718.0
2024-03-19 10:00:00,70.86,70.86,70.56,70.65,20805.0,67.468,67.468,67.1823,67.268,20805.0
2024-03-19 10:10:00,70.64,70.71,70.6,70.66,20816.0,67.2585,67.3252,67.2204,67.2776,20816.0
2024-03-19 10:20:00,70.65,70.75,70.47,70.57,36104.0,67.268,67.3632,67.0966,67.1919,36104.0
2024-03-19 10:30:00,70.57,70.63,70.35,70.46,26862.0,67.1919,67.249,66.9824,67.0871,26862.0
2024-03-19 10:40:00,70.47,70.61,70.46,70.48,15508.0,67.0966,67.2299,67.0871,67.1062,15508.0
2024-03-19 10:50:00,70.47,70.62,70.43,70.56,18978.0,67.0966,67.2395,67.0586,67.1823,18978.0
2024-03-19 11:00:00,70.56,70.64,70.56,70.6,10357.0,67.1823,67.2585,67.1823,67.2204,10357.0
2024-03-19 11:10:00,70.61,70.66,70.61,70.61,11029.0,67.2299,67.2776,67.2299,67.2299,11029.0
2024-03-19 11:20:00,70.61,70.63,70.55,70.56,6480.0,67.2299,67.249,67.1728,67.1823,6480.0
2024-03-19 11:30:00,70.56,70.57,70.49,70.57,13647.0,67.1823,67.1919,67.1157,67.1919,13647.0
2024-03-19 11:40:00,70.57,70.66,70.51,70.65,12994.0,67.1919,67.2776,67.1347,67.268,12994.0
2024-03-19 11:50:00,70.65,70.68,70.57,70.57,17327.0,67.268,67.2966,67.1919,67.1919,17327.0
2024-03-19 12:00:00,70.58,70.58,70.52,70.55,13447.0,67.2014,67.2014,67.1443,67.1728,13447.0
2024-03-19 12:10:00,70.56,70.64,70.55,70.64,20069.0,67.1823,67.2585,67.1728,67.2585,20069.0
2024-03-19 12:20:00,70.65,70.69,70.59,70.6,19772.0,67.268,67.3061,67.2109,67.2204,19772.0
2024-03-19 12:30:00,70.6,70.64,70.55,70.58,16100.0,67.2204,67.2585,67.1728,67.2014,16100.0
2024-03-19 12:40:00,70.62,70.68,70.54,70.55,52480.0,67.2395,67.2966,67.1633,67.1728,52480.0
2024-03-19 12:50:00,70.54,70.63,70.47,70.62,63307.0,67.1633,67.249,67.0966,67.2395,63307.0
2024-03-19 13:00:00,70.62,70.71,70.6,70.67,16660.0,67.2395,67.3252,67.2204,67.2871,16660.0
2024-03-19 13:10:00,70.67,70.71,70.63,70.65,22842.0,67.2871,67.3252,67.249,67.268,22842.0
2024-03-19 13:20:00,70.66,70.68,70.54,70.55,21303.0,67.2776,67.2966,67.1633,67.1728,21303.0
2024-03-19 13:30:00,70.51,70.62,70.5,70.59,22408.0,67.1347,67.2395,67.1252,67.2109,22408.0
2024-03-19 13:40:00,70.6,70.64,70.51,70.56,36703.0,67.2204,67.2585,67.1347,67.1823,36703.0
2024-03-19 13:50:00,70.57,70.67,70.56,70.62,17526.0,67.1919,67.2871,67.1823,67.2395,17526.0
2024-03-19 14:00:00,70.62,70.78,70.61,70.76,50554.0,67.2395,67.3918,67.2299,67.3728,50554.0
2024-03-19 14:10:00,70.75,70.75,70.63,70.71,34783.0,67.3632,67.3632,67.249,67.3252,34783.0
2024-03-19 14:20:00,70.72,70.76,70.66,70.7,19782.0,67.3347,67.3728,67.2776,67.3156,19782.0
2024-03-19 14:30:00,70.69,70.82,70.69,70.81,20253.0,67.3061,67.4299,67.3061,67.4204,20253.0
2024-03-19 14:40:00,70.8,70.89,70.79,70.85,36780.0,67.4109,67.4965,67.4013,67.4585,36780.0
2024-03-19 14:50:00,70.84,70.9,70.84,70.87,30309.0,67.4489,67.5061,67.4489,67.4775,30309.0
2024-03-19 15:00:00,70.87,70.94,70.8,70.94,34438.0,67.4775,67.5441,67.4109,67.5441,34438.0
2024-03-19 15:10:00,70.94,71.05,70.89,71.04,34937.0,67.5441,67.6489,67.4965,67.6394,34937.0
2024-03-19 15:20:00,71.04,71.14,71.03,71.14,52838.0,67.6394,67.7346,67.6298,67.7346,52838.0
2024-03-19 15:30:00,71.14,71.17,71.09,71.16,69086.0,67.7346,67.7631,67.687,67.7536,69086.0
2024-03-19 15:40:00,71.15,71.17,70.88,70.91,95566.0,67.7441,67.7631,67.487,67.5156,95566.0
2024-03-19 15:50:00,70.9,71.16,70.87,71.05,247115.0,67.5061,67.7536,67.4775,67.6489,247115.0
2024-03-20 09:30:00,70.38,70.73,70.17,70.73,104262.0,67.6064,67.9426,67.4047,67.9426,104262.0
2024-03-20 09:40:00,70.74,70.89,70.69,70.86,33474.0,67.9523,68.0963,67.9042,68.0675,33474.0
2024-03-20 09:50:00,70.88,70.88,70.78,70.83,39023.0,68.0867,68.0867,67.9907,68.0387,39023.0
2024-03-20 10:00:00,70.82,71.0,70.81,71.0,55408.0,68.0291,68.202,68.0195,68.202,55408.0
2024-03-20 10:10:00,70.98,71.05,70.88,70.88,26783.0,68.1828,68.25,68.0867,68.0867,26783.0
2024-03-20 10:20:00,70.88,70.91,70.56,70.67,83248.0,68.0867,68.1156,67.7793,67.885,83248.0
2024-03-20 10:30:00,70.67,70.73,70.46,70.55,23848.0,67.885,67.9426,67.6833,67.7697,23848.0
2024-03-20 10:40:00,70.55,70.58,70.47,70.48,25784.0,67.7697,67.7986,67.6929,67.7025,25784.0
2024-03-20 10:50:00,70.48,70.53,70.45,70.52,15600.0,67.7025,67.7505,67.6737,67.7409,15600.0
2024-03-20 11:00:00,70.51,70.53,70.46,70.48,20062.0,67.7313,67.7505,67.6833,67.7025,20062.0
2024-03-20 11:10:00,70.5,70.52,70.42,70.45,16462.0,67.7217,67.7409,67.6449,67.6737,16462.0
2024-03-20 11:20:00,70.45,70.48,70.31,70.34,15805.0,67.6737,67.7025,67.5392,67.568,15805.0
2024-03-20 11:30:00,70.34,70.36,70.07,70.14,61974.0,67.568,67.5872,67.3087,67.3759,61974.0
2024-03-20 11:40:00,70.14,70.27,70.12,70.26,27217.0,67.3759,67.5008,67.3567,67.4912,27217.0
2024-03-20 11:50:00,70.25,70.35,70.25,70.33,40927.0,67.4816,67.5776,67.4816,67.5584,40927.0
2024-03-20 12:00:00,70.31,70.37,70.13,70.26,61094.0,67.5392,67.5968,67.3663,67.4912,61094.0
2024-03-20 12:10:00,70.25,70.35,70.21,70.25,20525.0,67.4816,67.5776,67.4431,67.4816,20525.0
2024-03-20 12:20:00,70.25,70.3,70.21,70.24,22930.0,67.4816,67.5296,67.4431,67.472,22930.0
2024-03-20 12:30:00,70.24,70.32,70.22,70.23,17089.0,67.472,67.5488,67.4527,67.4623,17089.0
2024-03-20 12:40:00,70.23,70.32,70.22,70.28,19462.0,67.4623,67.5488,67.4527,67.5104,19462.0
2024-03-20 12:50:00,70.28,70.43,70.28,70.4,16872.0,67.5104,67.6545,67.5104,67.6256,16872.0
2024-03-20 13:00:00,70.39,70.41,70.25,70.25,25884.0,67.616,67.6353,67.4816,67.4816,25884.0
2024-03-20 13:10:00,70.25,70.27,70.21,70.23,15305.0,67.4816,67.5008,67.4431,67.4623,15305.0
2024-03-20 13:20:00,70.22,70.29,70.2,70.21,12954.0,67.4527,67.52,67.4335,67.4431,12954.0
2024-03-20 13:30:00,70.21,70.22,70.12,70.12,11339.0,67.4431,67.4527,67.3567,67.3567,11339.0
2024-03-20 13:40:00,70.13,70.17,70.05,70.15,17323.0,67.3663,67.4047,67.2894,67.3855,17323.0
2024-03-20 13:50:00,70.17,70.2,69.99,69.99,14243.0,67.4047,67.4335,67.2318,67.2318,14243.0
2024-03-20 14:00:00,70.01,70.25,69.98,70.0,18598.0,67.251,67.4816,67.2222,67.2414,18598.0
2024-03-20 14:10:00,70.03,70.08,69.78,69.78,27234.0,67.2702,67.3183,67.0301,67.0301,27234.0
2024-03-20 14:20:00,69.79,69.86,69.7,69.82,13178.0,67.0397,67.1069,66.9532,67.0685,13178.0
2024-03-20 14:30:00,69.85,69.86,69.69,69.85,23090.0,67.0973,67.1069,66.9436,67.0973,23090.0
2024-03-20 14:40:00,69.87,70.33,69.8,70.24,25525.0,67.1165,67.5584,67.0493,67.472,25525.0
2024-03-20 14:50:00,70.25,70.25,69.9,69.93,83600.0,67.4816,67.4816,67.1454,67.1742,83600.0
2024-03-20 15:00:00,69.93,69.97,69.79,69.92,34391.0,67.1742,67.2126,67.0397,67.1646,34391.0
2024-03-20 15:10:00,69.93,70.11,69.93,70.04,23813.0,67.1742,67.3471,67.1742,67.2798,23813.0
2024-03-20 15:20:00,70.04,70.07,69.97,69.97,35841.0,67.2798,67.3087,67.2126,67.2126,35841.0
2024-03-20 15:30:00,69.97,69.97,69.7,69.83,39049.0,67.2126,67.2126,66.9532,67.0781,39049.0
2024-03-20 15:40:00,69.83,69.86,69.54,69.56,76469.0,67.0781,67.1069,66.7995,66.8188,76469.0
2024-03-20 15:50:00,69.57,69.79,69.53,69.76,344825.0,66.8284,67.0397,66.7899,67.0109,344825.0
2024-03-21 09:30:00,69.76,70.03,69.67,70.02,44794.0,67.0109,67.2702,66.9244,67.2606,44794.0
2024-03-21 09:40:00,70.01,70.23,70.0,70.2,49421.0,67.251,67.4623,67.2414,67.4335,49421.0
2024-03-21 09:50:00,70.29,70.45,70.22,70.36,29925.0,67.52,67.6737,67.4527,67.5872,29925.0
2024-03-21 10:00:00,70.37,70.44,70.25,70.26,18828.0,67.5968,67.6641,67.4816,67.4912,18828.0
2024-03-21 10:10:00,70.27,70.42,70.21,70.26,18086.0,67.5008,67.6449,67.4431,67.4912,18086.0
2024-03-21 10:20:00,70.28,70.28,70.13,70.15,17800.0,67.5104,67.5104,67.3663,67.3855,17800.0
2024-03-21 10:30:00,70.16,70.34,70.15,70.29,17074.0,67.3951,67.568,67.3855,67.52,17074.0
2024-03-21 10:40:00,70.31,70.39,70.24,70.26,11747.0,67.5392,67.616,67.472,67.4912,11747.0
2024-03-21 10:50:00,70.27,70.48,70.27,70.38,16979.0,67.5008,67.7025,67.5008,67.6064,16979.0
2024-03-21 11:00:00,70.39,70.4,70.14,70.15,26843.0,67.616,67.6256,67.3759,67.3855,26843.0
2024-03-21 11:10:00,70.17,70.19,70.04,70.06,19094.0,67.4047,67.4239,67.2798,67.299,19094.0
2024-03-21 11:20:00,70.06,70.11,70.02,70.02,22387.0,67.299,67.3471,67.2606,67.2606,22387.0
2024-03-21 11:30:00,70.0,70.03,69.95,69.98,19352.0,67.2414,67.2702,67.1934,67.2222,19352.0
2024-03-21 11:40:00,69.97,70.0,69.89,69.9,26848.0,67.2126,67.2414,67.1357,67.1454,26848.0
2024-03-21 11:50:00,69.92,70.02,69.88,70.02,17556.0,67.1646,67.2606,67.1261,67.2606,17556.0
2024-03-21 12:00:00,70.0,70.03,69.93,69.93,16029.0,67.2414,67.2702,67.1742,67.1742,16029.0
2024-03-21 12:10:00,69.94,69.94,69.78,69.87,33155.0,67.1838,67.1838,67.0301,67.1165,33155.0
2024-03-21 12:20:00,69.89,69.97,69.82,69.94,33727.0,67.1357,67.2126,67.0685,67.1838,33727.0
2024-03-21 12:30:00,69.93,70.02,69.82,69.92,20269.0,67.1742,67.2606,67.0685,67.1646,20269.0
2024-03-21 12:40:00,69.94,69.95,69.84,69.91,18490.0,67.1838,67.1934,67.0877,67.155,18490.0
2024-03-21 12:50:00,69.92,69.98,69.91,69.98,18738.0,67.1646,67.2222,67.155,67.2222,18738.0
2024-03-21 13:00:00,69.97,69.97,69.84,69.92,20467.0,67.2126,67.2126,67.0877,67.1646,20467.0
2024-03-21 13:10:00,69.93,69.98,69.9,69.92,37835.0,67.1742,67.2222,67.1454,67.1646,37835.0
2024-03-21 13:20:00,69.92,69.92,69.84,69.92,25599.0,67.1646,67.1646,67.0877,67.1646,25599.0
2024-03-21 13:30:00,69.91,69.94,69.85,69.93,32892.0,67.155,67.1838,67.0973,67.1742,32892.0
2024-03-21 13:40:00,69.92,69.94,69.85,69.87,21008.0,67.1646,67.1838,67.0973,67.1165,21008.0
2024-03-21 13:50:00,69.88,69.98,69.87,69.92,36093.0,67.1261,67.2222,67.1165,67.1646,36093.0
2024-03-21 14:00:00,69.91,70.05,69.9,70.04,37154.0,67.155,67.2894,67.1454,67.2798,37154.0
2024-03-21 14:10:00,70.04,70.08,70.0,70.06,17268.0,67.2798,67.3183,67.2414,67.299,17268.0
2024-03-21 14:20:00,70.07,70.08,69.94,69.98,20781.0,67.3087,67.3183,67.1838,67.2222,20781.0
2024-03-21 14:30:00,69.99,69.99,69.85,69.87,27854.0,67.2318,67.2318,67.0973,67.1165,27854.0
2024-03-21 14:40:00,69.87,69.93,69.79,69.79,30977.0,67.1165,67.1742,67.0397,67.0397,30977.0
2024-03-21 14:50:00,69.8,69.94,69.79,69.9,41509.0,67.0493,67.1838,67.0397,67.1454,41509.0
2024-03-21 15:00:00,69.92,70.03,69.9,70.02,51037.0,67.1646,67.2702,67.1454,67.2606,51037.0
2024-03-21 15:10:00,70.02,70.08,69.99,70.0,52420.0,67.2606,67.3183,67.2318,67.2414,52420.0
2024-03-21 15:20:00,70.0,70.2,70.0,70.11,53803.0,67.2414,67.4335,67.2414,67.3471,53803.0
2024-03-21 15:30:00,70.11,70.2,70.08,70.15,56097.0,67.3471,67.4335,67.3183,67.3855,56097.0
2024-03-21 15:40:00,70.15,70.2,70.04,70.04,90819.0,67.3855,67.4335,67.2798,67.2798,90819.0
2024-03-21 15:50:00,70.02,70.05,69.84,69.91,310483.0,67.2606,67.2894,67.0877,67.155,310483.0
2024-03-22 09:30:00,70.05,70.28,69.95,70.1,110425.0,67.2894,67.5104,67.1934,67.3375,110425.0
2024-03-22 09:40:00,70.1,70.23,70.05,70.06,31332.0,67.3375,67.4623,67.2894,67.299,31332.0
2024-03-22 09:50:00,70.08,70.18,70.0,70.1,27270.0,67.3183,67.4143,67.2414,67.3375,27270.0
2024-03-22 10:00:00,70.07,70.23,70.07,70.2,19773.0,67.3087,67.4623,67.3087,67.4335,19773.0
2024-03-22 10:10:00,70.19,70.22,70.05,70.19,46877.0,67.4239,67.4527,67.2894,67.4239,46877.0
2024-03-22 10:20:00,70.19,70.25,70.15,70.17,11748.0,67.4239,67.4816,67.3855,67.4047,11748.0
2024-03-22 10:30:00,70.17,70.26,70.09,70.18,25458.0,67.4047,67.4912,67.3279,67.4143,25458.0
2024-03-22 10:40:00,70.15,70.21,70.04,70.06,42650.0,67.3855,67.4431,67.2798,67.299,42650.0
2024-03-22 10:50:00,70.05,70.08,69.96,70.0,43175.0,67.2894,67.3183,67.203,67.2414,43175.0
2024-03-22 11:00:00,70.01,70.04,69.92,69.92,23263.0,67.251,67.2798,67.1646,67.1646,23263.0
2024-03-22 11:10:00,69.91,69.97,69.82,69.87,37949.0,67.155,67.2126,67.0685,67.1165,37949.0
2024-03-22 11:20:00,69.86,69.95,69.85,69.92,14500.0,67.1069,67.1934,67.0973,67.1646,14500.0
2024-03-22 11:30:00,69.9,69.97,69.89,69.91,21498.0,67.1454,67.2126,67.1357,67.155,21498.0
2024-03-22 11:40:00,69.93,69.94,69.86,69.91,19338.0,67.1742,67.1838,67.1069,67.155,19338.0
2024-03-22 11:50:00,69.91,69.93,69.81,69.82,19255.0,67.155,67.1742,67.0589,67.0685,19255.0
2024-03-22 12:00:00,69.83,69.9,69.79,69.85,26528.0,67.0781,67.1454,67.0397,67.0973,26528.0
2024-03-22 12:10:00,69.86,69.9,69.83,69.84,19462.0,67.1069,67.1454,67.0781,67.0877,19462.0
2024-03-22 12:20:00,69.84,69.84,69.76,69.78,15359.0,67.0877,67.0877,67.0109,67.0301,15359.0
2024-03-22 12:30:00,69.78,69.87,69.78,69.86,24301.0,67.0301,67.1165,67.0301,67.1069,24301.0
2024-03-22 12:40:00,69.87,69.88,69.79,69.82,11394.0,67.1165,67.1261,67.0397,67.0685,11394.0
2024-03-22 12:50:00,69.81,69.81,69.72,69.77,11156.0,67.0589,67.0589,66.9724,67.0205,11156.0
2024-03-22 13:00:00,69.77,69.77,69.66,69.68,46787.0,67.0205,67.0205,66.9148,66.934,46787.0
2024-03-22 13:10:00,69.67,69.69,69.59,69.69,13392.0,66.9244,66.9436,66.8476,66.9436,13392.0
2024-03-22 13:20:00,69.68,69.75,69.68,69.72,10251.0,66.934,67.0013,66.934,66.9724,10251.0
2024-03-22 13:30:00,69.7,69.77,69.7,69.75,8682.0,66.9532,67.0205,66.9532,67.0013,8682.0
2024-03-22 13:40:00,69.74,69.8,69.73,69.74,11856.0,66.9917,67.0493,66.9821,66.9917,11856.0
2024-03-22 13:50:00,69.75,69.84,69.75,69.83,14431.0,67.0013,67.0877,67.0013,67.0781,14431.0
2024-03-22 14:00:00,69.84,69.84,69.67,69.79,110471.0,67.0877,67.0877,66.9244,67.0397,110471.0
2024-03-22 14:10:00,69.81,69.81,69.75,69.78,13330.0,67.0589,67.0589,67.0013,67.0301,13330.0
2024-03-22 14:20:00,69.78,69.83,69.76,69.77,13046.0,67.0301,67.0781,67.0109,67.0205,13046.0
2024-03-22 14:30:00,69.76,69.78,69.72,69.77,21965.0,67.0109,67.0301,66.9724,67.0205,21965.0
2024-03-22 14:40:00,69.77,69.79,69.72,69.76,20141.0,67.0205,67.0397,66.9724,67.0109,20141.0
2024-03-22 14:50:00,69.75,69.79,69.74,69.76,11983.0,67.0013,67.0397,66.9917,67.0109,11983.0
2024-03-22 15:00:00,69.75,69.79,69.71,69.76,33028.0,67.0013,67.0397,66.9628,67.0109,33028.0
2024-03-22 15:10:00,69.76,69.8,69.67,69.67,50254.0,67.0109,67.0493,66.9244,66.9244,50254.0
2024-03-22 15:20:00,69.67,69.68,69.58,69.62,43653.0,66.9244,66.934,66.838,66.8764,43653.0
2024-03-22 15:30:00,69.6,69.75,69.6,69.66,42471.0,66.8572,67.0013,66.8572,66.9148,42471.0
2024-03-22 15:40:00,69.67,69.82,69.67,69.79,81916.0,66.9244,67.0685,66.9244,67.0397,81916.0
2024-03-22 15:50:00,69.8,69.82,69.69,69.77,235843.0,67.0493,67.0685,66.9436,67.0205,235843.0
2024-03-25 09:30:00,69.89,69.99,69.77,69.94,42508.0,67.1357,67.2318,67.0205,67.1838,42508.0
2024-03-25 09:40:00,69.94,70.03,69.68,69.73,28120.0,67.1838,67.2702,66.934,66.9821,28120.0
2024-03-25 09:50:00,69.72,69.74,69.44,69.53,24786.0,66.9724,66.9917,66.7035,66.7899,24786.0
2024-03-25 10:00:00,69.52,69.55,69.4,69.41,34367.0,66.7803,66.8091,66.6651,66.6747,34367.0
2024-03-25 10:10:00,69.42,69.44,69.25,69.3,13569.0,66.6843,66.7035,66.521,66.569,13569.0
2024-03-25 10:20:00,69.32,69.35,69.15,69.21,29051.0,66.5882,66.617,66.4249,66.4825,29051.0
2024-03-25 10:30:00,69.2,69.29,69.19,69.28,37547.0,66.4729,66.5594,66.4633,66.5498,37547.0
2024-03-25 10:40:00,69.32,69.37,69.23,69.34,21121.0,66.5882,66.6362,66.5018,66.6074,21121.0
2024-03-25 10:50:00,69.34,69.56,69.34,69.56,21858.0,66.6074,66.8188,66.6074,66.8188,21858.0
2024-03-25 11:00:00,69.54,69.73,69.53,69.73,41027.0,66.7995,66.9821,66.7899,66.9821,41027.0
2024-03-25 11:10:00,69.72,69.76,69.61,69.62,17112.0,66.9724,67.0109,66.8668,66.8764,17112.0
2024-03-25 11:20:00,69.61,69.7,69.58,69.68,25728.0,66.8668,66.9532,66.838,66.934,25728.0
2024-03-25 11:30:00,69.67,69.76,69.66,69.69,17850.0,66.9244,67.0109,66.9148,66.9436,17850.0
2024-03-25 11:40:00,69.69,69.75,69.55,69.57,16915.0,66.9436,67.0013,66.8091,66.8284,16915.0
2024-03-25 11:50:00,69.57,69.61,69.49,69.58,32065.0,66.8284,66.8668,66.7515,66.838,32065.0
2024-03-25 12:00:00,69.59,69.62,69.53,69.61,19848.0,66.8476,66.8764,66.7899,66.8668,19848.0
2024-03-25 12:10:00,69.6,69.6,69.49,69.54,23866.0,66.8572,66.8572,66.7515,66.7995,23866.0
2024-03-25 12:20:00,69.52,69.63,69.45,69.61,25082.0,66.7803,66.886,66.7131,66.8668,25082.0
2024-03-25 12:30:00,69.6,69.65,69.56,69.63,14695.0,66.8572,66.9052,66.8188,66.886,14695.0
2024-03-25 12:40:00,69.62,69.62,69.53,69.56,15983.0,66.8764,66.8764,66.7899,66.8188,15983.0
2024-03-25 12:50:00,69.56,69.59,69.49,69.57,16846.0,66.8188,66.8476,66.7515,66.8284,16846.0
2024-03-25 13:00:00,69.57,69.6,69.52,69.52,12703.0,66.8284,66.8572,66.7803,66.7803,12703.0
2024-03-25 13:10:00,69.52,69.57,69.49,69.53,33430.0,66.7803,66.8284,66.7515,66.7899,33430.0
2024-03-25 13:20:00,69.53,69.6,69.52,69.59,23481.0,66.7899,66.8572,66.7803,66.8476,23481.0
2024-03-25 13:30:00,69.59,69.59,69.52,69.56,29497.0,66.8476,66.8476,66.7803,66.8188,29497.0
2024-03-25 13:40:00,69.57,69.61,69.55,69.58,15612.0,66.8284,66.8668,66.8091,66.838,15612.0
2024-03-25 13:50:00,69.59,69.63,69.58,69.62,15135.0,66.8476,66.886,66.838,66.8764,15135.0
2024-03-25 14:00:00,69.61,69.63,69.59,69.6,35814.0,66.8668,66.886,66.8476,66.8572,35814.0
2024-03-25 14:10:00,69.6,69.67,69.59,69.67,34820.0,66.8572,66.9244,66.8476,66.9244,34820.0
2024-03-25 14:20:00,69.67,69.74,69.66,69.73,24431.0,66.9244,66.9917,66.9148,66.9821,24431.0
2024-03-25 14:30:00,69.74,69.82,69.72,69.72,117883.0,66.9917,67.0685,66.9724,66.9724,117883.0
2024-03-25 14:40:00,69.72,69.75,69.58,69.6,22491.0,66.9724,67.0013,66.838,66.8572,22491.0
2024-03-25 14:50:00,69.61,69.65,69.58,69.62,27408.0,66.8668,66.9052,66.838,66.8764,27408.0
2024-03-25 15:00:00,69.63,69.7,69.62,69.69,22651.0,66.886,66.9532,66.8764,66.9436,22651.0
2024-03-25 15:10:00,69.68,69.75,69.67,69.69,24368.0,66.934,67.0013,66.9244,66.9436,24368.0
2024-03-25 15:20:00,69.69,69.82,69.69,69.81,52596.0,66.9436,67.0685,66.9436,67.0589,52596.0
2024-03-25 15:30:00,69.82,69.85,69.78,69.85,36777.0,67.0685,67.0973,67.0301,67.0973,36777.0
2024-03-25 15:40:00,69.86,69.9,69.66,69.7,66675.0,67.1069,67.1454,66.9148,66.9532,66675.0
2024-03-25 15:50:00,69.7,69.72,69.6,69.63,295109.0,66.9532,66.9724,66.8572,66.886,295109.0
2024-03-26 09:30:00,69.7,69.78,69.45,69.61,31579.0,66.9532,67.0301,66.7131,66.8668,31579.0
2024-03-26 09:40:00,69.64,69.65,69.47,69.47,5691.0,66.8956,66.9052,66.7323,66.7323,5691.0
2024-03-26 09:50:00,69.49,69.49,69.28,69.28,5381.0,66.7515,66.7515,66.5498,66.5498,5381.0
2024-03-26 10:00:00,69.25,69.3,69.19,69.26,23339.0,66.521,66.569,66.4633,66.5306,23339.0
2024-03-26 10:10:00,69.26,69.29,69.2,69.2,10979.0,66.5306,66.5594,66.4729,66.4729,10979.0
2024-03-26 10:20:00,69.21,69.34,69.19,69.33,17425.0,66.4825,66.6074,66.4633,66.5978,17425.0
2024-03-26 10:30:00,69.32,69.43,69.26,69.36,30776.0,66.5882,66.6939,66.5306,66.6266,30776.0
2024-03-26 10:40:00,69.37,69.53,69.37,69.52,20052.0,66.6362,66.7899,66.6362,66.7803,20052.0
2024-03-26 10:50:00,69.52,69.57,69.48,69.48,19320.0,66.7803,66.8284,66.7419,66.7419,19320.0
2024-03-26 11:00:00,69.48,69.51,69.29,69.3,16763.0,66.7419,66.7707,66.5594,66.569,16763.0
2024-03-26 11:10:00,69.27,69.34,69.15,69.23,26920.0,66.5402,66.6074,66.4249,66.5018,26920.0
2024-03-26 11:20:00,69.24,69.27,69.16,69.27,20495.0,66.5114,66.5402,66.4345,66.5402,20495.0
2024-03-26 11:30:00,69.27,69.34,69.15,69.16,34862.0,66.5402,66.6074,66.4249,66.4345,34862.0
2024-03-26 11:40:00,69.17,69.35,69.15,69.34,24740.0,66.4441,66.617,66.4249,66.6074,24740.0
2024-03-26 11:50:00,69.34,69.34,69.17,69.19,15908.0,66.6074,66.6074,66.4441,66.4633,15908.0
2024-03-26 12:00:00,69.19,69.19,69.11,69.17,15480.0,66.4633,66.4633,66.3865,66.4441,15480.0
2024-03-26 12:10:00,69.17,69.3,69.16,69.26,22029.0,66.4441,66.569,66.4345,66.5306,22029.0
2024-03-26 12:20:00,69.26,69.38,69.26,69.35,20077.0,66.5306,66.6458,66.5306,66.617,20077.0
2024-03-26 12:30:00,69.35,69.39,69.32,69.33,18927.0,66.617,66.6555,66.5882,66.5978,18927.0
2024-03-26 12:40:00,69.33,69.4,69.32,69.39,10575.0,66.5978,66.6651,66.5882,66.6555,10575.0
2024-03-26 12:50:00,69.39,69.43,69.36,69.41,9882.0,66.6555,66.6939,66.6266,66.6747,9882.0
2024-03-26 13:00:00,69.41,69.46,69.23,69.3,9289.0,66.6747,66.7227,66.5018,66.569,9289.0
2024-03-26 13:10:00,69.29,69.4,69.28,69.3,11228.0,66.5594,66.6651,66.5498,66.569,11228.0
2024-03-26 13:20:00,69.3,69.35,69.26,69.28,9244.0,66.569,66.617,66.5306,66.5498,9244.0
2024-03-26 13:30:00,69.28,69.29,69.12,69.13,48747.0,66.5498,66.5594,66.3961,66.4057,48747.0
2024-03-26 13:40:00,69.13,69.2,69.11,69.19,28263.0,66.4057,66.4729,66.3865,66.4633,28263.0
2024-03-26 13:50:00,69.19,69.2,69.1,69.18,23077.0,66.4633,66.4729,66.3769,66.4537,23077.0
2024-03-26 14:00:00,69.19,69.2,69.11,69.11,20879.0,66.4633,66.4729,66.3865,66.3865,20879.0
2024-03-26 14:10:00,69.09,69.16,69.08,69.14,19129.0,66.3673,66.4345,66.3577,66.4153,19129.0
2024-03-26 14:20:00,69.15,69.19,69.09,69.1,22984.0,66.4249,66.4633,66.3673,66.3769,22984.0
2024-03-26 14:30:00,69.11,69.13,69.01,69.01,20110.0,66.3865,66.4057,66.2904,66.2904,20110.0
2024-03-26 14:40:00,69.01,69.01,68.88,68.94,24723.0,66.2904,66.2904,66.1656,66.2232,24723.0
2024-03-26 14:50:00,68.94,68.98,68.89,68.98,34908.0,66.2232,66.2616,66.1752,66.2616,34908.0
2024-03-26 15:00:00,68.96,69.12,68.93,69.1,21103.0,66.2424,66.3961,66.2136,66.3769,21103.0
2024-03-26 15:10:00,69.1,69.22,69.07,69.17,20100.0,66.3769,66.4922,66.3481,66.4441,20100.0
2024-03-26 15:20:00,69.17,69.29,69.15,69.23,36859.0,66.4441,66.5594,66.4249,66.5018,36859.0
2024-03-26 15:30:00,69.23,69.37,69.21,69.23,37154.0,66.5018,66.6362,66.4825,66.5018,37154.0
2024-03-26 15:40:00,69.23,69.36,69.12,69.12,55572.0,66.5018,66.6266,66.3961,66.3961,55572.0
2024-03-26 15:50:00,69.13,69.38,69.11,69.25,224080.0,66.4057,66.6458,66.3865,66.521,224080.0
2024-03-27 09:30:00,69.77,70.2,69.55,70.2,41670.0,67.0205,67.4335,66.8091,67.4335,41670.0
2024-03-27 09:40:00,70.17,70.23,69.98,70.06,17888.0,67.4047,67.4623,67.2222,67.299,17888.0
2024-03-27 09:50:00,70.06,70.35,70.05,70.2,54791.0,67.299,67.5776,67.2894,67.4335,54791.0
2024-03-27 10:00:00,70.2,70.43,70.17,70.43,23485.0,67.4335,67.6545,67.4047,67.6545,23485.0
2024-03-27 10:10:00,70.45,70.64,70.4,70.59,17612.0,67.6737,67.8562,67.6256,67.8082,17612.0
2024-03-27 10:20:00,70.58,70.67,70.5,70.62,18299.0,67.7986,67.885,67.7217,67.837,18299.0
2024-03-27 10:30:00,70.62,70.72,70.51,70.53,19707.0,67.837,67.933,67.7313,67.7505,19707.0
2024-03-27 10:40:00,70.53,70.55,70.4,70.52,20122.0,67.7505,67.7697,67.6256,67.7409,20122.0
2024-03-27 10:50:00,70.53,70.54,70.43,70.51,26179.0,67.7505,67.7601,67.6545,67.7313,26179.0
2024-03-27 11:00:00,70.53,70.63,70.5,70.55,17826.0,67.7505,67.8466,67.7217,67.7697,17826.0
2024-03-27 11:10:00,70.55,70.61,70.55,70.56,23163.0,67.7697,67.8274,67.7697,67.7793,23163.0
2024-03-27 11:20:00,70.56,70.69,70.56,70.65,17611.0,67.7793,67.9042,67.7793,67.8658,17611.0
2024-03-27 11:30:00,70.64,70.77,70.61,70.73,26099.0,67.8562,67.9811,67.8274,67.9426,26099.0
2024-03-27 11:40:00,70.74,70.82,70.7,70.75,32699.0,67.9523,68.0291,67.9138,67.9619,32699.0
2024-03-27 11:50:00,70.74,70.82,70.72,70.82,28276.0,67.9523,68.0291,67.933,68.0291,28276.0
2024-03-27 12:00:00,70.81,70.83,70.69,70.7,19392.0,68.0195,68.0387,67.9042,67.9138,19392.0
2024-03-27 12:10:00,70.72,70.79,70.62,70.62,14899.0,67.933,68.0003,67.837,67.837,14899.0
2024-03-27 12:20:00,70.64,70.67,70.59,70.6,27470.0,67.8562,67.885,67.8082,67.8178,27470.0
2024-03-27 12:30:00,70.61,70.67,70.59,70.64,14009.0,67.8274,67.885,67.8082,67.8562,14009.0
2024-03-27 12:40:00,70.67,70.71,70.64,70.7,14551.0,67.885,67.9234,67.8562,67.9138,14551.0
2024-03-27 12:50:00,70.7,70.73,70.65,70.66,14917.0,67.9138,67.9426,67.8658,67.8754,14917.0
2024-03-27 13:00:00,70.66,70.73,70.64,70.67,13395.0,67.8754,67.9426,67.8562,67.885,13395.0
2024-03-27 13:10:00,70.68,70.76,70.66,70.75,29783.0,67.8946,67.9715,67.8754,67.9619,29783.0
2024-03-27 13:20:00,70.75,70.87,70.75,70.81,20435.0,67.9619,68.0771,67.9619,68.0195,20435.0
2024-03-27 13:30:00,70.81,70.82,70.69,70.7,16192.0,68.0195,68.0291,67.9042,67.9138,16192.0
2024-03-27 13:40:00,70.69,70.7,70.61,70.62,23001.0,67.9042,67.9138,67.8274,67.837,23001.0
2024-03-27 13:50:00,70.63,70.65,70.58,70.64,17998.0,67.8466,67.8658,67.7986,67.8562,17998.0
2024-03-27 14:00:00,70.63,70.73,70.6,70.73,26986.0,67.8466,67.9426,67.8178,67.9426,26986.0
2024-03-27 14:10:00,70.73,70.75,70.68,70.73,17091.0,67.9426,67.9619,67.8946,67.9426,17091.0
2024-03-27 14:20:00,70.75,70.83,70.75,70.82,20068.0,67.9619,68.0387,67.9619,68.0291,20068.0
2024-03-27 14:30:00,70.83,70.84,70.73,70.81,22214.0,68.0387,68.0483,67.9426,68.0195,22214.0
2024-03-27 14:40:00,70.82,70.82,70.71,70.79,22067.0,68.0291,68.0291,67.9234,68.0003,22067.0
2024-03-27 14:50:00,70.78,70.84,70.77,70.81,25195.0,67.9907,68.0483,67.9811,68.0195,25195.0
2024-03-27 15:00:00,70.82,70.86,70.8,70.8,22949.0,68.0291,68.0675,68.0099,68.0099,22949.0
2024-03-27 15:10:00,70.81,70.87,70.78,70.8,28592.0,68.0195,68.0771,67.9907,68.0099,28592.0
2024-03-27 15:20:00,70.8,70.96,70.77,70.92,41712.0,68.0099,68.1636,67.9811,68.1252,41712.0
2024-03-27 15:30:00,70.92,70.94,70.76,70.82,48745.0,68.1252,68.1444,67.9715,68.0291,48745.0
2024-03-27 15:40:00,70.83,70.93,70.8,70.84,72535.0,68.0387,68.1348,68.0099,68.0483,72535.0
2024-03-27 15:50:00,70.85,71.26,70.83,71.24,320737.0,68.0579,68.4518,68.0387,68.4325,320737.0
2024-03-28 09:30:00,71.45,71.7,71.31,71.58,24050.0,68.6343,68.8744,68.4998,68.7591,24050.0
2024-03-28 09:40:00,71.56,71.56,71.13,71.14,16855.0,68.7399,68.7399,68.3269,68.3365,16855.0
2024-03-28 09:50:00,71.19,71.28,71.06,71.22,20277.0,68.3845,68.471,68.2596,68.4133,20277.0
2024-03-28 10:00:00,71.23,71.54,71.19,71.51,56781.0,68.4229,68.7207,68.3845,68.6919,56781.0
2024-03-28 10:10:00,71.48,71.48,71.41,71.42,11316.0,68.6631,68.6631,68.5958,68.6055,11316.0
2024-03-28 10:20:00,71.41,71.42,71.34,71.4,35138.0,68.5958,68.6055,68.5286,68.5862,35138.0
2024-03-28 10:30:00,71.4,71.56,71.4,71.55,47344.0,68.5862,68.7399,68.5862,68.7303,47344.0
2024-03-28 10:40:00,71.54,71.65,71.54,71.61,14251.0,68.7207,68.8264,68.7207,68.788,14251.0
2024-03-28 10:50:00,71.6,71.71,71.59,71.6,26048.0,68.7784,68.884,68.7688,68.7784,26048.0
2024-03-28 11:00:00,71.59,71.66,71.53,71.62,27000.0,68.7688,68.836,68.7111,68.7976,27000.0
2024-03-28 11:10:00,71.64,71.74,71.62,71.74,14619.0,68.8168,68.9128,68.7976,68.9128,14619.0
2024-03-28 11:20:00,71.75,71.75,71.58,71.58,10459.0,68.9224,68.9224,68.7591,68.7591,10459.0
2024-03-28 11:30:00,71.59,71.61,71.51,71.58,17096.0,68.7688,68.788,68.6919,68.7591,17096.0
2024-03-28 11:40:00,71.6,71.68,71.59,71.66,6718.0,68.7784,68.8552,68.7688,68.836,6718.0
2024-03-28 11:50:00,71.66,71.74,71.65,71.74,15136.0,68.836,68.9128,68.8264,68.9128,15136.0
2024-03-28 12:00:00,71.72,71.78,71.69,71.7,10109.0,68.8936,68.9513,68.8648,68.8744,10109.0
2024-03-28 12:10:00,71.7,71.75,71.63,71.65,14373.0,68.8744,68.9224,68.8072,68.8264,14373.0
2024-03-28 12:20:00,71.64,71.69,71.61,71.61,11967.0,68.8168,68.8648,68.788,68.788,11967.0
2024-03-28 12:30:00,71.61,71.64,71.59,71.63,7801.0,68.788,68.8168,68.7688,68.8072,7801.0
2024-03-28 12:40:00,71.63,71.66,71.53,71.56,8115.0,68.8072,68.836,68.7111,68.7399,8115.0
2024-03-28 12:50:00,71.58,71.62,71.56,71.58,8581.0,68.7591,68.7976,68.7399,68.7591,8581.0
2024-03-28 13:00:00,71.6,71.7,71.6,71.68,15009.0,68.7784,68.8744,68.7784,68.8552,15009.0
2024-03-28 13:10:00,71.68,71.76,71.64,71.64,12360.0,68.8552,68.9321,68.8168,68.8168,12360.0
2024-03-28 13:20:00,71.66,71.72,71.63,71.67,5593.0,68.836,68.8936,68.8072,68.8456,5593.0
2024-03-28 13:30:00,71.68,71.7,71.61,71.67,35540.0,68.8552,68.8744,68.788,68.8456,35540.0
2024-03-28 13:40:00,71.65,71.8,71.65,71.78,13830.0,68.8264,68.9705,68.8264,68.9513,13830.0
2024-03-28 13:50:00,71.77,71.88,71.73,71.86,30562.0,68.9417,69.0473,68.9032,69.0281,30562.0
2024-03-28 14:00:00,71.87,71.9,71.79,71.86,25507.0,69.0377,69.0665,68.9609,69.0281,25507.0
2024-03-28 14:10:00,71.85,71.88,71.82,71.86,13479.0,69.0185,69.0473,68.9897,69.0281,13479.0
2024-03-28 14:20:00,71.85,71.91,71.81,71.82,20519.0,69.0185,69.0761,68.9801,68.9897,20519.0
2024-03-28 14:30:00,71.83,71.83,71.75,71.8,21208.0,68.9993,68.9993,68.9224,68.9705,21208.0
2024-03-28 14:40:00,71.77,71.81,71.73,71.75,21101.0,68.9417,68.9801,68.9032,68.9224,21101.0
2024-03-28 14:50:00,71.74,71.83,71.71,71.81,23185.0,68.9128,68.9993,68.884,68.9801,23185.0
2024-03-28 15:00:00,71.81,71.87,71.76,71.87,46056.0,68.9801,69.0377,68.9321,69.0377,46056.0
2024-03-28 15:10:00,71.87,71.92,71.84,71.88,17803.0,69.0377,69.0857,69.0089,69.0473,17803.0
2024-03-28 15:20:00,71.89,71.97,71.87,71.94,16349.0,69.0569,69.1338,69.0377,69.105,16349.0
2024-03-28 15:30:00,71.95,72.0,71.8,71.83,28525.0,69.1146,69.1626,68.9705,68.9993,28525.0
2024-03-28 15:40:00,71.84,71.88,71.76,71.81,50832.0,69.0089,69.0473,68.9321,68.9801,50832.0
2024-03-28 15:50:00,71.8,71.97,71.78,71.78,261418.0,68.9705,69.1338,68.9513,68.9513,261418.0
2024-04-01 09:30:00,71.83,71.83,71.27,71.32,80644.0,68.9993,68.9993,68.4614,68.5094,80644.0
2024-04-01 09:40:00,71.27,71.57,71.24,71.25,12408.0,68.4614,68.7495,68.4325,68.4422,12408.0
2024-04-01 09:50:00,71.25,71.29,71.13,71.13,8211.0,68.4422,68.4806,68.3269,68.3269,8211.0
2024-04-01 10:00:00,71.12,71.14,70.93,71.02,33248.0,68.3173,68.3365,68.1348,68.2212,33248.0
2024-04-01 10:10:00,71.02,71.23,70.99,71.18,13573.0,68.2212,68.4229,68.1924,68.3749,13573.0
2024-04-01 10:20:00,71.14,71.26,71.1,71.16,23234.0,68.3365,68.4518,68.2981,68.3557,23234.0
2024-04-01 10:30:00,71.18,71.2,70.95,70.98,14319.0,68.3749,68.3941,68.154,68.1828,14319.0
2024-04-01 10:40:00,70.97,71.08,70.87,71.08,18906.0,68.1732,68.2789,68.0771,68.2789,18906.0
2024-04-01 10:50:00,71.09,71.16,71.07,71.09,7997.0,68.2885,68.3557,68.2692,68.2885,7997.0
2024-04-01 11:00:00,71.08,71.11,71.03,71.05,8030.0,68.2789,68.3077,68.2308,68.25,8030.0
2024-04-01 11:10:00,71.06,71.18,71.04,71.16,7442.0,68.2596,68.3749,68.2404,68.3557,7442.0
2024-04-01 11:20:00,71.15,71.25,71.15,71.17,17942.0,68.3461,68.4422,68.3461,68.3653,17942.0
2024-04-01 11:30:00,71.18,71.22,71.13,71.17,11697.0,68.3749,68.4133,68.3269,68.3653,11697.0
2024-04-01 11:40:00,71.17,71.18,71.05,71.06,7592.0,68.3653,68.3749,68.25,68.2596,7592.0
2024-04-01 11:50:00,71.07,71.11,71.02,71.02,12427.0,68.2692,68.3077,68.2212,68.2212,12427.0
2024-04-01 12:00:00,71.02,71.09,71.0,71.0,9946.0,68.2212,68.2885,68.202,68.202,9946.0
2024-04-01 12:10:00,71.0,71.06,70.97,71.02,18492.0,68.202,68.2596,68.1732,68.2212,18492.0
2024-04-01 12:20:00,71.01,71.12,70.99,71.12,13457.0,68.2116,68.3173,68.1924,68.3173,13457.0
2024-04-01 12:30:00,71.09,71.12,71.03,71.05,8713.0,68.2885,68.3173,68.2308,68.25,8713.0
2024-04-01 12:40:00,71.04,71.07,71.0,71.05,10124.0,68.2404,68.2692,68.202,68.25,10124.0
2024-04-01 12:50:00,71.05,71.09,71.02,71.09,8352.0,68.25,68.2885,68.2212,68.2885,8352.0
2024-04-01 13:00:00,71.09,71.16,71.02,71.13,15047.0,68.2885,68.3557,68.2212,68.3269,15047.0
2024-04-01 13:10:00,71.14,71.23,71.12,71.12,19431.0,68.3365,68.4229,68.3173,68.3173,19431.0
2024-04-01 13:20:00,71.12,71.27,71.11,71.24,18355.0,68.3173,68.4614,68.3077,68.4325,18355.0
2024-04-01 13:30:00,71.24,71.28,71.19,71.24,6781.0,68.4325,68.471,68.3845,68.4325,6781.0
2024-04-01 13:40:00,71.24,71.32,71.23,71.26,62529.0,68.4325,68.5094,68.4229,68.4518,62529.0
2024-04-01 13:50:00,71.26,71.35,71.26,71.28,19189.0,68.4518,68.5382,68.4518,68.471,19189.0
2024-04-01 14:00:00,71.28,71.28,71.2,71.2,40904.0,68.471,68.471,68.3941,68.3941,40904.0
2024-04-01 14:10:00,71.2,71.26,71.2,71.25,27083.0,68.3941,68.4518,68.3941,68.4422,27083.0
2024-04-01 14:20:00,71.26,71.34,71.26,71.32,8294.0,68.4518,68.5286,68.4518,68.5094,8294.0
2024-04-01 14:30:00,71.31,71.37,71.31,71.36,17797.0,68.4998,68.5574,68.4998,68.5478,17797.0
2024-04-01 14:40:00,71.38,71.38,71.34,71.36,5054.0,68.567,68.567,68.5286,68.5478,5054.0
2024-04-01 14:50:00,71.37,71.39,71.34,71.35,10585.0,68.5574,68.5766,68.5286,68.5382,10585.0
2024-04-01 15:00:00,71.35,71.45,71.31,71.45,12630.0,68.5382,68.6343,68.4998,68.6343,12630.0
2024-04-01 15:10:00,71.44,71.45,71.37,71.38,23594.0,68.6247,68.6343,68.5574,68.567,23594.0
2024-04-01 15:20:00,71.38,71.42,71.32,71.4,24299.0,68.567,68.6055,68.5094,68.5862,24299.0
2024-04-01 15:30:00,71.41,71.43,71.31,71.34,26538.0,68.5958,68.6151,68.4998,68.5286,26538.0
2024-04-01 15:40:00,71.35,71.45,71.33,71.35,38732.0,68.5382,68.6343,68.519,68.5382,38732.0
2024-04-01 15:50:00,71.35,71.57,71.33,71.34,192797.0,68.5382,68.7495,68.519,68.5286,192797.0
2024-04-02 09:30:00,71.39,72.05,71.39,72.04,63046.0,68.5766,69.2106,68.5766,69.201,63046.0
2024-04-02 09:40:00,72.03,72.08,71.79,71.91,26084.0,69.1914,69.2394,68.9609,69.0761,26084.0
2024-04-02 09:50:00,71.9,71.91,71.61,71.71,31009.0,69.0665,69.0761,68.788,68.884,31009.0
2024-04-02 10:00:00,71.7,72.06,71.7,72.0,45773.0,68.8744,69.2202,68.8744,69.1626,45773.0
2024-04-02 10:10:00,71.96,72.07,71.92,72.07,27914.0,69.1242,69.2298,69.0857,69.2298,27914.0
2024-04-02 10:20:00,72.04,72.16,72.01,72.1,52070.0,69.201,69.3163,69.1722,69.2587,52070.0
2024-04-02 10:30:00,72.08,72.12,71.93,72.03,52180.0,69.2394,69.2779,69.0954,69.1914,52180.0
2024-04-02 10:40:00,72.03,72.11,71.94,72.1,39582.0,69.1914,69.2683,69.105,69.2587,39582.0
2024-04-02 10:50:00,72.11,72.26,72.1,72.25,41869.0,69.2683,69.4124,69.2587,69.4027,41869.0
2024-04-02 11:00:00,72.24,72.25,71.93,71.95,41837.0,69.3931,69.4027,69.0954,69.1146,41837.0
2024-04-02 11:10:00,71.95,71.97,71.84,71.88,44963.0,69.1146,69.1338,69.0089,69.0473,44963.0
2024-04-02 11:20:00,71.88,71.9,71.8,71.8,23284.0,69.0473,69.0665,68.9705,68.9705,23284.0
2024-04-02 11:30:00,71.78,71.89,71.71,71.72,18463.0,68.9513,69.0569,68.884,68.8936,18463.0
2024-04-02 11:40:00,71.7,71.81,71.69,71.74,15287.0,68.8744,68.9801,68.8648,68.9128,15287.0
2024-04-02 11:50:00,71.74,71.83,71.71,71.81,25761.0,68.9128,68.9993,68.884,68.9801,25761.0
2024-04-02 12:00:00,71.81,71.88,71.8,71.84,15827.0,68.9801,69.0473,68.9705,69.0089,15827.0
2024-04-02 12:10:00,71.83,71.85,71.72,71.8,12667.0,68.9993,69.0185,68.8936,68.9705,12667.0
2024-04-02 12:20:00,71.79,71.81,71.75,71.75,12192.0,68.9609,68.9801,68.9224,68.9224,12192.0
2024-04-02 12:30:00,71.75,71.81,71.72,71.78,10758.0,68.9224,68.9801,68.8936,68.9513,10758.0
2024-04-02 12:40:00,71.79,71.82,71.75,71.79,20711.0,68.9609,68.9897,68.9224,68.9609,20711.0
2024-04-02 12:50:00,71.78,71.8,71.72,71.76,12217.0,68.9513,68.9705,68.8936,68.9321,12217.0
2024-04-02 13:00:00,71.77,71.77,71.68,71.74,36329.0,68.9417,68.9417,68.8552,68.9128,36329.0
2024-04-02 13:10:00,71.73,71.77,71.7,71.77,16816.0,68.9032,68.9417,68.8744,68.9417,16816.0
2024-04-02 13:20:00,71.77,71.79,71.73,71.76,13367.0,68.9417,68.9609,68.9032,68.9321,13367.0
2024-04-02 13:30:00,71.76,71.77,71.72,71.74,15139.0,68.9321,68.9417,68.8936,68.9128,15139.0
2024-04-02 13:40:00,71.73,71.76,71.68,71.73,18320.0,68.9032,68.9321,68.8552,68.9032,18320.0
2024-04-02 13:50:00,71.75,71.79,71.71,71.73,18940.0,68.9224,68.9609,68.884,68.9032,18940.0
2024-04-02 14:00:00,71.75,71.79,71.73,71.77,12750.0,68.9224,68.9609,68.9032,68.9417,12750.0
2024-04-02 14:10:00,71.77,71.81,71.71,71.73,13999.0,68.9417,68.9801,68.884,68.9032,13999.0
2024-04-02 14:20:00,71.72,71.74,71.66,71.68,19202.0,68.8936,68.9128,68.836,68.8552,19202.0
2024-04-02 14:30:00,71.7,71.71,71.64,71.67,15692.0,68.8744,68.884,68.8168,68.8456,15692.0
2024-04-02 14:40:00,71.69,71.73,71.63,71.65,21094.0,68.8648,68.9032,68.8072,68.8264,21094.0
2024-04-02 14:50:00,71.65,71.67,71.6,71.65,33142.0,68.8264,68.8456,68.7784,68.8264,33142.0
2024-04-02 15:00:00,71.65,71.69,71.61,71.61,28817.0,68.8264,68.8648,68.788,68.788,28817.0
2024-04-02 15:10:00,71.61,71.62,71.54,71.57,24488.0,68.788,68.7976,68.7207,68.7495,24488.0
2024-04-02 15:20:00,71.57,71.61,71.55,71.55,26562.0,68.7495,68.788,68.7303,68.7303,26562.0
2024-04-02 15:30:00,71.56,71.72,71.54,71.67,29547.0,68.7399,68.8936,68.7207,68.8456,29547.0
2024-04-02 15:40:00,71.66,71.68,71.59,71.65,46611.0,68.836,68.8552,68.7688,68.8264,46611.0
2024-04-02 15:50:00,71.65,71.9,71.61,71.81,448267.0,68.8264,69.0665,68.788,68.9801,448267.0
2024-04-03 09:30:00,71.85,71.95,71.55,71.71,81250.0,69.0185,69.1146,68.7303,68.884,81250.0
2024-04-03 09:40:00,71.71,71.72,71.34,71.34,44107.0,68.884,68.8936,68.5286,68.5286,44107.0
2024-04-03 09:50:00,71.39,71.39,71.01,71.04,37234.0,68.5766,68.5766,68.2116,68.2404,37234.0
2024-04-03 10:00:00,71.06,71.44,71.0,71.34,80530.0,68.2596,68.6247,68.202,68.5286,80530.0
2024-04-03 10:10:00,71.35,71.56,71.34,71.54,39663.0,68.5382,68.7399,68.5286,68.7207,39663.0
2024-04-03 10:20:00,71.52,71.71,71.52,71.56,38537.0,68.7015,68.884,68.7015,68.7399,38537.0
2024-04-03 10:30:00,71.57,71.61,71.38,71.41,41096.0,68.7495,68.788,68.567,68.5958,41096.0
2024-04-03 10:40:00,71.44,71.58,71.39,71.53,53038.0,68.6247,68.7591,68.5766,68.7111,53038.0
2024-04-03 10:50:00,71.53,71.54,71.44,71.52,28643.0,68.7111,68.7207,68.6247,68.7015,28643.0
2024-04-03 11:00:00,71.51,71.52,71.4,71.42,23222.0,68.6919,68.7015,68.5862,68.6055,23222.0
2024-04-03 11:10:00,71.41,71.42,71.31,71.34,16392.0,68.5958,68.6055,68.4998,68.5286,16392.0
2024-04-03 11:20:00,71.36,71.4,71.31,71.38,13069.0,68.5478,68.5862,68.4998,68.567,13069.0
2024-04-03 11:30:00,71.37,71.43,71.31,71.4,17949.0,68.5574,68.6151,68.4998,68.5862,17949.0
2024-04-03 11:40:00,71.38,71.38,71.24,71.26,12463.0,68.567,68.567,68.4325,68.4518,12463.0
2024-04-03 11:50:00,71.27,71.31,71.23,71.27,23420.0,68.4614,68.4998,68.4229,68.4614,23420.0
2024-04-03 12:00:00,71.29,71.53,71.28,71.53,15408.0,68.4806,68.7111,68.471,68.7111,15408.0
2024-04-03 12:10:00,71.53,71.61,71.36,71.47,23438.0,68.7111,68.788,68.5478,68.6535,23438.0
2024-04-03 12:20:00,71.47,71.54,71.43,71.53,19844.0,68.6535,68.7207,68.6151,68.7111,19844.0
2024-04-03 12:30:00,71.53,71.54,71.34,71.35,33433.0,68.7111,68.7207,68.5286,68.5382,33433.0
2024-04-03 12:40:00,71.33,71.42,71.27,71.36,50764.0,68.519,68.6055,68.4614,68.5478,50764.0
2024-04-03 12:50:00,71.37,71.4,71.3,71.32,22037.0,68.5574,68.5862,68.4902,68.5094,22037.0
2024-04-03 13:00:00,71.33,71.41,71.24,71.4,15875.0,68.519,68.5958,68.4325,68.5862,15875.0
2024-04-03 13:10:00,71.4,71.44,71.35,71.39,16523.0,68.5862,68.6247,68.5382,68.5766,16523.0
2024-04-03 13:20:00,71.38,71.45,71.36,71.45,12644.0,68.567,68.6343,68.5478,68.6343,12644.0
2024-04-03 13:30:00,71.43,71.43,71.36,71.4,67521.0,68.6151,68.6151,68.5478,68.5862,67521.0
2024-04-03 13:40:00,71.39,71.43,71.31,71.33,23187.0,68.5766,68.6151,68.4998,68.519,23187.0
2024-04-03 13:50:00,71.34,71.34,71.15,71.22,74474.0,68.5286,68.5286,68.3461,68.4133,74474.0
2024-04-03 14:00:00,71.22,71.34,71.19,71.3,29493.0,68.4133,68.5286,68.3845,68.4902,29493.0
2024-04-03 14:10:00,71.3,71.39,71.28,71.37,33879.0,68.4902,68.5766,68.471,68.5574,33879.0
2024-04-03 14:20:00,71.37,71.37,71.3,71.35,20064.0,68.5574,68.5574,68.4902,68.5382,20064.0
2024-04-03 14:30:00,71.35,71.35,71.27,71.33,23122.0,68.5382,68.5382,68.4614,68.519,23122.0
2024-04-03 14:40:00,71.32,71.36,71.3,71.36,18807.0,68.5094,68.5478,68.4902,68.5478,18807.0
2024-04-03 14:50:00,71.36,71.38,71.28,71.28,24859.0,68.5478,68.567,68.471,68.471,24859.0
2024-04-03 15:00:00,71.28,71.31,71.21,71.24,46916.0,68.471,68.4998,68.4037,68.4325,46916.0
2024-04-03 15:10:00,71.25,71.28,71.1,71.12,51480.0,68.4422,68.471,68.2981,68.3173,51480.0
2024-04-03 15:20:00,71.13,71.21,71.06,71.21,35203.0,68.3269,68.4037,68.2596,68.4037,35203.0
2024-04-03 15:30:00,71.22,71.25,71.14,71.24,46067.0,68.4133,68.4422,68.3365,68.4325,46067.0
2024-04-03 15:40:00,71.22,71.24,71.1,71.15,109578.0,68.4133,68.4325,68.2981,68.3461,109578.0
2024-04-03 15:50:00,71.14,71.15,70.93,70.96,396286.0,68.3365,68.3461,68.1348,68.1636,396286.0
2024-04-04 09:30:00,71.5,71.65,70.58,70.89,51658.0,68.6823,68.8264,67.7986,68.0963,51658.0
2024-04-04 09:40:00,70.84,71.15,70.82,71.08,12685.0,68.0483,68.3461,68.0291,68.2789,12685.0
2024-04-04 09:50:00,71.06,71.13,70.76,70.84,41133.0,68.2596,68.3269,67.9715,68.0483,41133.0
2024-04-04 10:00:00,70.9,71.01,70.84,71.01,35869.0,68.1059,68.2116,68.0483,68.2116,35869.0
2024-04-04 10:10:00,70.98,71.09,70.95,71.02,33884.0,68.1828,68.2885,68.154,68.2212,33884.0
2024-04-04 10:20:00,71.03,71.05,70.85,70.92,53213.0,68.2308,68.25,68.0579,68.1252,53213.0
2024-04-04 10:30:00,70.91,70.94,70.68,70.84,36038.0,68.1156,68.1444,67.8946,68.0483,36038.0
2024-04-04 10:40:00,70.84,70.96,70.79,70.96,28329.0,68.0483,68.1636,68.0003,68.1636,28329.0
2024-04-04 10:50:00,70.99,71.07,70.96,70.98,65064.0,68.1924,68.2692,68.1636,68.1828,65064.0
2024-04-04 11:00:00,71.0,71.04,70.9,71.01,57745.0,68.202,68.2404,68.1059,68.2116,57745.0
2024-04-04 11:10:00,71.03,71.11,70.98,71.02,19685.0,68.2308,68.3077,68.1828,68.2212,19685.0
2024-04-04 11:20:00,71.02,71.06,70.95,70.95,28788.0,68.2212,68.2596,68.154,68.154,28788.0
2024-04-04 11:30:00,70.95,71.03,70.9,70.97,20178.0,68.154,68.2308,68.1059,68.1732,20178.0
2024-04-04 11:40:00,70.98,71.02,70.9,70.95,11489.0,68.1828,68.2212,68.1059,68.154,11489.0
2024-04-04 11:50:00,70.97,71.01,70.85,70.85,19170.0,68.1732,68.2116,68.0579,68.0579,19170.0
2024-04-04 12:00:00,70.88,70.93,70.84,70.87,37915.0,68.0867,68.1348,68.0483,68.0771,37915.0
2024-04-04 12:10:00,70.87,70.9,70.83,70.89,19414.0,68.0771,68.1059,68.0387,68.0963,19414.0
2024-04-04 12:20:00,70.88,70.89,70.82,70.86,17025.0,68.0867,68.0963,68.0291,68.0675,17025.0
2024-04-04 12:30:00,70.85,70.91,70.85,70.87,30692.0,68.0579,68.1156,68.0579,68.0771,30692.0
2024-04-04 12:40:00,70.88,70.91,70.83,70.88,15857.0,68.0867,68.1156,68.0387,68.0867,15857.0
2024-04-04 12:50:00,70.87,70.92,70.83,70.85,25192.0,68.0771,68.1252,68.0387,68.0579,25192.0
2024-04-04 13:00:00,70.84,70.98,70.82,70.97,12757.0,68.0483,68.1828,68.0291,68.1732,12757.0
2024-04-04 13:10:00,70.96,70.98,70.91,70.94,10252.0,68.1636,68.1828,68.1156,68.1444,10252.0
2024-04-04 13:20:00,70.93,70.97,70.89,70.94,18367.0,68.1348,68.1732,68.0963,68.1444,18367.0
2024-04-04 13:30:00,70.94,70.94,70.85,70.93,21330.0,68.1444,68.1444,68.0579,68.1348,21330.0
2024-04-04 13:40:00,70.94,70.96,70.87,70.91,21653.0,68.1444,68.1636,68.0771,68.1156,21653.0
2024-04-04 13:50:00,70.91,70.93,70.76,70.77,11374.0,68.1156,68.1348,67.9715,67.9811,11374.0
2024-04-04 14:00:00,70.77,70.77,70.63,70.63,21742.0,67.9811,67.9811,67.8466,67.8466,21742.0
2024-04-04 14:10:00,70.62,70.65,70.5,70.5,33875.0,67.837,67.8658,67.7217,67.7217,33875.0
2024-04-04 14:20:00,70.5,70.6,70.45,70.48,29314.0,67.7217,67.8178,67.6737,67.7025,29314.0
2024-04-04 14:30:00,70.47,70.47,70.27,70.46,27589.0,67.6929,67.6929,67.5008,67.6833,27589.0
2024-04-04 14:40:00,70.45,70.49,70.38,70.43,26425.0,67.6737,67.7121,67.6064,67.6545,26425.0
2024-04-04 14:50:00,70.42,70.47,70.27,70.29,27935.0,67.6449,67.6929,67.5008,67.52,27935.0
2024-04-04 15:00:00,70.28,70.45,70.19,70.38,47201.0,67.5104,67.6737,67.4239,67.6064,47201.0
2024-04-04 15:10:00,70.38,70.44,70.33,70.36,41077.0,67.6064,67.6641,67.5584,67.5872,41077.0
2024-04-04 15:20:00,70.37,70.44,70.23,70.23,45220.0,67.5968,67.6641,67.4623,67.4623,45220.0
2024-04-04 15:30:00,70.23,70.33,70.08,70.32,68707.0,67.4623,67.5584,67.3183,67.5488,68707.0
2024-04-04 15:40:00,70.32,70.62,70.25,70.62,130434.0,67.5488,67.837,67.4816,67.837,130434.0
2024-04-04 15:50:00,70.63,70.92,70.52,70.84,949559.0,67.8466,68.1252,67.7409,68.0483,949559.0
2024-04-05 09:30:00,70.41,70.68,70.22,70.31,55672.0,67.6353,67.8946,67.4527,67.5392,55672.0
2024-04-05 09:40:00,70.26,70.26,69.88,70.09,59478.0,67.4912,67.4912,67.1261,67.3279,59478.0
2024-04-05 09:50:00,70.09,70.23,70.07,70.08,24637.0,67.3279,67.4623,67.3087,67.3183,24637.0
2024-04-05 10:00:00,70.06,70.29,69.98,70.03,68088.0,67.299,67.52,67.2222,67.2702,68088.0
2024-04-05 10:10:00,70.05,70.16,69.87,69.89,40524.0,67.2894,67.3951,67.1165,67.1357,40524.0
2024-04-05 10:20:00,69.86,69.97,69.85,69.94,29897.0,67.1069,67.2126,67.0973,67.1838,29897.0
2024-04-05 10:30:00,69.94,70.08,69.92,70.05,52018.0,67.1838,67.3183,67.1646,67.2894,52018.0
2024-04-05 10:40:00,70.05,70.22,70.04,70.22,29681.0,67.2894,67.4527,67.2798,67.4527,29681.0
2024-04-05 10:50:00,70.23,70.35,70.23,70.31,15564.0,67.4623,67.5776,67.4623,67.5392,15564.0
2024-04-05 11:00:00,70.28,70.28,70.11,70.11,41655.0,67.5104,67.5104,67.3471,67.3471,41655.0
2024-04-05 11:10:00,70.1,70.3,70.06,70.29,45563.0,67.3375,67.5296,67.299,67.52,45563.0
2024-04-05 11:20:00,70.3,70.38,70.29,70.38,37827.0,67.5296,67.6064,67.52,67.6064,37827.0
2024-04-05 11:30:00,70.37,70.38,70.26,70.31,13899.0,67.5968,67.6064,67.4912,67.5392,13899.0
2024-04-05 11:40:00,70.32,70.45,70.32,70.43,22194.0,67.5488,67.6737,67.5488,67.6545,22194.0
2024-04-05 11:50:00,70.43,70.51,70.42,70.45,15776.0,67.6545,67.7313,67.6449,67.6737,15776.0
2024-04-05 12:00:00,70.47,70.48,70.37,70.44,12264.0,67.6929,67.7025,67.5968,67.6641,12264.0
2024-04-05 12:10:00,70.45,70.56,70.44,70.55,14312.0,67.6737,67.7793,67.6641,67.7697,14312.0
2024-04-05 12:20:00,70.55,70.62,70.47,70.48,27696.0,67.7697,67.837,67.6929,67.7025,27696.0
2024-04-05 12:30:00,70.49,70.49,70.38,70.4,10253.0,67.7121,67.7121,67.6064,67.6256,10253.0
2024-04-05 12:40:00,70.41,70.52,70.39,70.46,19655.0,67.6353,67.7409,67.616,67.6833,19655.0
2024-04-05 12:50:00,70.46,70.5,70.41,70.48,23789.0,67.6833,67.7217,67.6353,67.7025,23789.0
2024-04-05 13:00:00,70.47,70.47,70.37,70.38,25548.0,67.6929,67.6929,67.5968,67.6064,25548.0
2024-04-05 13:10:00,70.37,70.43,70.16,70.17,22644.0,67.5968,67.6545,67.3951,67.4047,22644.0
2024-04-05 13:20:00,70.17,70.26,70.13,70.26,16498.0,67.4047,67.4912,67.3663,67.4912,16498.0
2024-04-05 13:30:00,70.24,70.28,70.15,70.25,27300.0,67.472,67.5104,67.3855,67.4816,27300.0
2024-04-05 13:40:00,70.27,70.3,70.2,70.28,21143.0,67.5008,67.5296,67.4335,67.5104,21143.0
2024-04-05 13:50:00,70.29,70.37,70.25,70.29,29773.0,67.52,67.5968,67.4816,67.52,29773.0
2024-04-05 14:00:00,70.3,70.45,70.29,70.44,31507.0,67.5296,67.6737,67.52,67.6641,31507.0
2024-04-05 14:10:00,70.43,70.5,70.4,70.45,17190.0,67.6545,67.7217,67.6256,67.6737,17190.0
2024-04-05 14:20:00,70.46,70.53,70.45,70.49,26314.0,67.6833,67.7505,67.6737,67.7121,26314.0
2024-04-05 14:30:00,70.49,70.49,70.38,70.42,27148.0,67.7121,67.7121,67.6064,67.6449,27148.0
2024-04-05 14:40:00,70.42,70.44,70.28,70.29,31808.0,67.6449,67.6641,67.5104,67.52,31808.0
2024-04-05 14:50:00,70.28,70.34,70.21,70.34,33135.0,67.5104,67.568,67.4431,67.568,33135.0
2024-04-05 15:00:00,70.34,70.36,70.29,70.35,35299.0,67.568,67.5872,67.52,67.5776,35299.0
2024-04-05 15:10:00,70.36,70.53,70.35,70.52,33431.0,67.5872,67.7505,67.5776,67.7409,33431.0
2024-04-05 15:20:00,70.52,70.63,70.5,70.6,40385.0,67.7409,67.8466,67.7217,67.8178,40385.0
2024-04-05 15:30:00,70.6,70.66,70.55,70.58,79039.0,67.8178,67.8754,67.7697,67.7986,79039.0
2024-04-05 15:40:00,70.59,70.62,70.48,70.59,120187.0,67.8082,67.837,67.7025,67.8082,120187.0
2024-04-05 15:50:00,70.57,70.74,70.44,70.51,376956.0,67.789,67.9523,67.6641,67.7313,376956.0
2024-04-08 09:30:00,70.67,71.4,70.33,71.38,40734.0,67.885,68.5862,67.5584,68.567,40734.0
2024-04-08 09:40:00,71.39,71.44,70.97,70.99,21551.0,68.5766,68.6247,68.1732,68.1924,21551.0
2024-04-08 09:50:00,71.0,71.06,70.78,70.82,19288.0,68.202,68.2596,67.9907,68.0291,19288.0
2024-04-08 10:00:00,70.85,70.85,70.54,70.59,52589.0,68.0579,68.0579,67.7601,67.8082,52589.0
2024-04-08 10:10:00,70.59,70.82,70.56,70.72,54813.0,67.8082,68.0291,67.7793,67.933,54813.0
2024-04-08 10:20:00,70.74,70.81,70.66,70.75,28324.0,67.9523,68.0195,67.8754,67.9619,28324.0
2024-04-08 10:30:00,70.76,70.92,70.74,70.87,39224.0,67.9715,68.1252,67.9523,68.0771,39224.0
2024-04-08 10:40:00,70.89,70.93,70.83,70.86,35967.0,68.0963,68.1348,68.0387,68.0675,35967.0
2024-04-08 10:50:00,70.87,70.95,70.75,70.8,39374.0,68.0771,68.154,67.9619,68.0099,39374.0
2024-04-08 11:00:00,70.8,70.87,70.79,70.83,16238.0,68.0099,68.0771,68.0003,68.0387,16238.0
2024-04-08 11:10:00,70.84,70.89,70.76,70.81,41584.0,68.0483,68.0963,67.9715,68.0195,41584.0
2024-04-08 11:20:00,70.8,70.88,70.74,70.8,47182.0,68.0099,68.0867,67.9523,68.0099,47182.0
2024-04-08 11:30:00,70.8,70.86,70.73,70.83,27263.0,68.0099,68.0675,67.9426,68.0387,27263.0
2024-04-08 11:40:00,70.82,70.82,70.74,70.78,21618.0,68.0291,68.0291,67.9523,67.9907,21618.0
2024-04-08 11:50:00,70.79,70.83,70.73,70.78,25646.0,68.0003,68.0387,67.9426,67.9907,25646.0
2024-04-08 12:00:00,70.76,70.82,70.73,70.74,26293.0,67.9715,68.0291,67.9426,67.9523,26293.0
2024-04-08 12:10:00,70.75,70.81,70.71,70.77,35143.0,67.9619,68.0195,67.9234,67.9811,35143.0
2024-04-08 12:20:00,70.77,70.84,70.74,70.79,34064.0,67.9811,68.0483,67.9523,68.0003,34064.0
2024-04-08 12:30:00,70.78,70.84,70.75,70.84,11410.0,67.9907,68.0483,67.9619,68.0483,11410.0
2024-04-08 12:40:00,70.84,70.89,70.8,70.89,23243.0,68.0483,68.0963,68.0099,68.0963,23243.0
2024-04-08 12:50:00,70.89,70.89,70.77,70.84,25499.0,68.0963,68.0963,67.9811,68.0483,25499.0
2024-04-08 13:00:00,70.84,70.91,70.81,70.84,22343.0,68.0483,68.1156,68.0195,68.0483,22343.0
2024-04-08 13:10:00,70.84,70.92,70.81,70.88,24191.0,68.0483,68.1252,68.0195,68.0867,24191.0
2024-04-08 13:20:00,70.87,70.93,70.84,70.84,15783.0,68.0771,68.1348,68.0483,68.0483,15783.0
2024-04-08 13:30:00,70.86,70.87,70.79,70.8,39725.0,68.0675,68.0771,68.0003,68.0099,39725.0
2024-04-08 13:40:00,70.79,70.89,70.79,70.88,17289.0,68.0003,68.0963,68.0003,68.0867,17289.0
2024-04-08 13:50:00,70.87,70.97,70.87,70.92,35748.0,68.0771,68.1732,68.0771,68.1252,35748.0
2024-04-08 14:00:00,70.91,70.93,70.78,70.83,16381.0,68.1156,68.1348,67.9907,68.0387,16381.0
2024-04-08 14:10:00,70.82,70.87,70.78,70.82,26851.0,68.0291,68.0771,67.9907,68.0291,26851.0
2024-04-08 14:20:00,70.83,70.84,70.79,70.84,16992.0,68.0387,68.0483,68.0003,68.0483,16992.0
2024-04-08 14:30:00,70.83,70.83,70.79,70.8,25653.0,68.0387,68.0387,68.0003,68.0099,25653.0
2024-04-08 14:40:00,70.79,70.81,70.72,70.76,26660.0,68.0003,68.0195,67.933,67.9715,26660.0
2024-04-08 14:50:00,70.76,70.8,70.73,70.75,23182.0,67.9715,68.0099,67.9426,67.9619,23182.0
2024-04-08 15:00:00,70.76,70.81,70.73,70.8,25822.0,67.9715,68.0195,67.9426,68.0099,25822.0
2024-04-08 15:10:00,70.78,70.82,70.77,70.8,31160.0,67.9907,68.0291,67.9811,68.0099,31160.0
2024-04-08 15:20:00,70.8,70.81,70.62,70.67,47422.0,68.0099,68.0195,67.837,67.885,47422.0
2024-04-08 15:30:00,70.65,70.73,70.58,70.66,62764.0,67.8658,67.9426,67.7986,67.8754,62764.0
2024-04-08 15:40:00,70.65,70.75,70.63,70.72,66013.0,67.8658,67.9619,67.8466,67.933,66013.0
2024-04-08 15:50:00,70.72,70.82,70.65,70.81,254167.0,67.933,68.0291,67.8658,68.0195,254167.0
2024-04-09 09:30:00,71.07,71.34,71.02,71.21,21480.0,68.2692,68.5286,68.2212,68.4037,21480.0
2024-04-09 09:40:00,71.2,71.24,70.88,70.97,65178.0,68.3941,68.4325,68.0867,68.1732,65178.0
2024-04-09 09:50:00,70.98,70.98,70.8,70.88,19926.0,68.1828,68.1828,68.0099,68.0867,19926.0
2024-04-09 10:00:00,70.88,71.02,70.87,71.0,19287.0,68.0867,68.2212,68.0771,68.202,19287.0
2024-04-09 10:10:00,71.02,71.09,70.98,71.09,22755.0,68.2212,68.2885,68.1828,68.2885,22755.0
2024-04-09 10:20:00,71.07,71.17,71.0,71.13,30046.0,68.2692,68.3653,68.202,68.3269,30046.0
2024-04-09 10:30:00,71.11,71.18,71.0,71.0,23092.0,68.3077,68.3749,68.202,68.202,23092.0
2024-04-09 10:40:00,71.03,71.07,70.96,70.98,24917.0,68.2308,68.2692,68.1636,68.1828,24917.0
2024-04-09 10:50:00,71.0,71.12,70.99,71.04,20392.0,68.202,68.3173,68.1924,68.2404,20392.0
2024-04-09 11:00:00,71.04,71.08,70.94,71.02,18687.0,68.2404,68.2789,68.1444,68.2212,18687.0
2024-04-09 11:10:00,71.01,71.14,70.98,71.14,12251.0,68.2116,68.3365,68.1828,68.3365,12251.0
2024-04-09 11:20:00,71.14,71.23,71.11,71.11,23026.0,68.3365,68.4229,68.3077,68.3077,23026.0
2024-04-09 11:30:00,71.1,71.18,71.08,71.14,11220.0,68.2981,68.3749,68.2789,68.3365,11220.0
2024-04-09 11:40:00,71.15,71.28,71.0,71.27,336318.0,68.3461,68.471,68.202,68.4614,336318.0
2024-04-09 11:50:00,71.27,71.29,71.13,71.16,39078.0,68.4614,68.4806,68.3269,68.3557,39078.0
2024-04-09 12:00:00,71.15,71.2,70.99,71.01,129416.0,68.3461,68.3941,68.1924,68.2116,129416.0
2024-04-09 12:10:00,71.01,71.12,70.98,71.08,24835.0,68.2116,68.3173,68.1828,68.2789,24835.0
2024-04-09 12:20:00,71.08,71.18,71.07,71.13,22957.0,68.2789,68.3749,68.2692,68.3269,22957.0
2024-04-09 12:30:00,71.13,71.28,71.12,71.26,64950.0,68.3269,68.471,68.3173,68.4518,64950.0
2024-04-09 12:40:00,71.26,71.35,71.25,71.32,32183.0,68.4518,68.5382,68.4422,68.5094,32183.0
2024-04-09 12:50:00,71.32,71.32,71.24,71.29,18360.0,68.5094,68.5094,68.4325,68.4806,18360.0
2024-04-09 13:00:00,71.29,71.36,71.24,71.34,31607.0,68.4806,68.5478,68.4325,68.5286,31607.0
2024-04-09 13:10:00,71.34,71.39,71.3,71.3,29288.0,68.5286,68.5766,68.4902,68.4902,29288.0
2024-04-09 13:20:00,71.3,71.36,71.25,71.3,68818.0,68.4902,68.5478,68.4422,68.4902,68818.0
2024-04-09 13:30:00,71.3,71.38,71.25,71.33,64468.0,68.4902,68.567,68.4422,68.519,64468.0
2024-04-09 13:40:00,71.34,71.34,71.23,71.3,39285.0,68.5286,68.5286,68.4229,68.4902,39285.0
2024-04-09 13:50:00,71.3,71.41,71.24,71.41,376907.0,68.4902,68.5958,68.4325,68.5958,376907.0
2024-04-09 14:00:00,71.41,71.41,71.26,71.29,34311.0,68.5958,68.5958,68.4518,68.4806,34311.0
2024-04-09 14:10:00,71.3,71.41,71.3,71.4,26129.0,68.4902,68.5958,68.4902,68.5862,26129.0
2024-04-09 14:20:00,71.41,71.48,71.4,71.4,111095.0,68.5958,68.6631,68.5862,68.5862,111095.0
2024-04-09 14:30:00,71.39,71.54,71.37,71.53,41596.0,68.5766,68.7207,68.5574,68.7111,41596.0
2024-04-09 14:40:00,71.53,71.61,71.53,71.58,72906.0,68.7111,68.788,68.7111,68.7591,72906.0
2024-04-09 14:50:00,71.59,71.71,71.58,71.63,43544.0,68.7688,68.884,68.7591,68.8072,43544.0
2024-04-09 15:00:00,71.62,71.62,71.5,71.55,51210.0,68.7976,68.7976,68.6823,68.7303,51210.0
2024-04-09 15:10:00,71.54,71.59,71.54,71.58,41744.0,68.7207,68.7688,68.7207,68.7591,41744.0
2024-04-09 15:20:00,71.58,71.73,71.56,71.72,62876.0,68.7591,68.9032,68.7399,68.8936,62876.0
2024-04-09 15:30:00,71.72,71.72,71.51,71.57,50177.0,68.8936,68.8936,68.6919,68.7495,50177.0
2024-04-09 15:40:00,71.58,71.65,71.56,71.57,93230.0,68.7591,68.8264,68.7399,68.7495,93230.0
2024-04-09 15:50:00,71.58,71.72,71.54,71.69,321583.0,68.7591,68.8936,68.7207,68.8648,321583.0
2024-04-10 09:30:00,70.51,70.69,69.93,70.0,131114.0,67.7313,67.9042,67.1742,67.2414,131114.0
2024-04-10 09:40:00,70.0,70.39,69.94,70.21,93846.0,67.2414,67.616,67.1838,67.4431,93846.0
2024-04-10 09:50:00,70.17,70.3,70.1,70.25,31156.0,67.4047,67.5296,67.3375,67.4816,31156.0
2024-04-10 10:00:00,70.25,70.31,70.1,70.23,49762.0,67.4816,67.5392,67.3375,67.4623,49762.0
2024-04-10 10:10:00,70.24,70.37,70.1,70.25,43404.0,67.472,67.5968,67.3375,67.4816,43404.0
2024-04-10 10:20:00,70.25,70.39,70.15,70.35,111465.0,67.4816,67.616,67.3855,67.5776,111465.0
2024-04-10 10:30:00,70.34,70.58,70.23,70.51,73376.0,67.568,67.7986,67.4623,67.7313,73376.0
2024-04-10 10:40:00,70.51,70.51,70.24,70.32,31843.0,67.7313,67.7313,67.472,67.5488,31843.0
2024-04-10 10:50:00,70.32,70.42,70.25,70.42,75250.0,67.5488,67.6449,67.4816,67.6449,75250.0
2024-04-10 11:00:00,70.42,70.44,70.29,70.38,43719.0,67.6449,67.6641,67.52,67.6064,43719.0
2024-04-10 11:10:00,70.37,70.41,70.25,70.27,80966.0,67.5968,67.6353,67.4816,67.5008,80966.0
2024-04-10 11:20:00,70.28,70.3,70.15,70.24,82255.0,67.5104,67.5296,67.3855,67.472,82255.0
2024-04-10 11:30:00,70.24,70.26,70.1,70.16,28457.0,67.472,67.4912,67.3375,67.3951,28457.0
2024-04-10 11:40:00,70.15,70.17,70.03,70.06,22990.0,67.3855,67.4047,67.2702,67.299,22990.0
2024-04-10 11:50:00,70.05,70.06,69.91,69.92,167385.0,67.2894,67.299,67.155,67.1646,167385.0
2024-04-10 12:00:00,69.93,70.65,69.92,70.19,195556.0,67.1742,67.8658,67.1646,67.4239,195556.0
2024-04-10 12:10:00,70.17,70.2,70.07,70.14,34302.0,67.4047,67.4335,67.3087,67.3759,34302.0
2024-04-10 12:20:00,70.14,70.23,70.13,70.15,29207.0,67.3759,67.4623,67.3663,67.3855,29207.0
2024-04-10 12:30:00,70.15,70.15,69.89,70.0,54355.0,67.3855,67.3855,67.1357,67.2414,54355.0
2024-04-10 12:40:00,70.0,70.06,69.98,70.0,68417.0,67.2414,67.299,67.2222,67.2414,68417.0
2024-04-10 12:50:00,70.02,70.12,69.96,70.11,38077.0,67.2606,67.3567,67.203,67.3471,38077.0
2024-04-10 13:00:00,70.1,70.13,69.8,69.84,90527.0,67.3375,67.3663,67.0493,67.0877,90527.0
2024-04-10 13:10:00,69.86,69.96,69.83,69.96,32185.0,67.1069,67.203,67.0781,67.203,32185.0
2024-04-10 13:20:00,69.95,70.09,69.92,70.03,27260.0,67.1934,67.3279,67.1646,67.2702,27260.0
2024-04-10 13:30:00,70.01,70.08,69.91,70.0,86969.0,67.251,67.3183,67.155,67.2414,86969.0
2024-04-10 13:40:00,70.0,70.0,69.84,69.97,42618.0,67.2414,67.2414,67.0877,67.2126,42618.0
2024-04-10 13:50:00,69.98,70.24,69.96,70.08,155967.0,67.2222,67.472,67.203,67.3183,155967.0
2024-04-10 14:00:00,70.08,70.16,70.01,70.14,36661.0,67.3183,67.3951,67.251,67.3759,36661.0
2024-04-10 14:10:00,70.14,70.3,70.11,70.17,42044.0,67.3759,67.5296,67.3471,67.4047,42044.0
2024-04-10 14:20:00,70.17,70.23,70.04,70.06,58773.0,67.4047,67.4623,67.2798,67.299,58773.0
2024-04-10 14:30:00,70.07,70.16,70.06,70.15,63716.0,67.3087,67.3951,67.299,67.3855,63716.0
2024-04-10 14:40:00,70.15,70.21,70.08,70.09,97167.0,67.3855,67.4431,67.3183,67.3279,97167.0
2024-04-10 14:50:00,70.08,70.1,69.91,69.93,67724.0,67.3183,67.3375,67.155,67.1742,67724.0
2024-04-10 15:00:00,69.92,70.03,69.84,70.02,79195.0,67.1646,67.2702,67.0877,67.2606,79195.0
2024-04-10 15:10:00,70.05,70.17,70.01,70.17,36920.0,67.2894,67.4047,67.251,67.4047,36920.0
2024-04-10 15:20:00,70.18,70.23,70.14,70.16,51168.0,67.4143,67.4623,67.3759,67.3951,51168.0
2024-04-10 15:30:00,70.17,70.34,70.15,70.17,63411.0,67.4047,67.568,67.3855,67.4047,63411.0
2024-04-10 15:40:00,70.17,70.27,70.15,70.25,117900.0,67.4047,67.5008,67.3855,67.4816,117900.0
2024-04-10 15:50:00,70.24,70.36,70.15,70.18,418860.0,67.472,67.5872,67.3855,67.4143,418860.0
2024-04-11 09:30:00,70.5,70.65,70.08,70.09,32184.0,67.7217,67.8658,67.3183,67.3279,32184.0
2024-04-11 09:40:00,70.0,70.12,69.96,70.04,11180.0,67.2414,67.3567,67.203,67.2798,11180.0
2024-04-11 09:50:00,70.03,70.04,69.77,69.8,12255.0,67.2702,67.2798,67.0205,67.0493,12255.0
2024-04-11 10:00:00,69.8,69.8,69.5,69.55,21370.0,67.0493,67.0493,66.7611,66.8091,21370.0
2024-04-11 10:10:00,69.58,69.58,69.39,69.4,6916.0,66.838,66.838,66.6555,66.6651,6916.0
2024-04-11 10:20:00,69.39,69.44,69.28,69.28,15684.0,66.6555,66.7035,66.5498,66.5498,15684.0
2024-04-11 10:30:00,69.3,69.37,69.22,69.34,23151.0,66.569,66.6362,66.4922,66.6074,23151.0
2024-04-11 10:40:00,69.35,69.38,69.18,69.21,33832.0,66.617,66.6458,66.4537,66.4825,33832.0
2024-04-11 10:50:00,69.22,69.27,69.04,69.04,15243.0,66.4922,66.5402,66.3192,66.3192,15243.0
2024-04-11 11:00:00,69.04,69.06,68.87,68.92,19387.0,66.3192,66.3385,66.1559,66.204,19387.0
2024-04-11 11:10:00,68.93,69.01,68.89,69.01,18281.0,66.2136,66.2904,66.1752,66.2904,18281.0
2024-04-11 11:20:00,69.01,69.06,68.92,68.95,14956.0,66.2904,66.3385,66.204,66.2328,14956.0
2024-04-11 11:30:00,68.95,68.99,68.89,68.99,13221.0,66.2328,66.2712,66.1752,66.2712,13221.0
2024-04-11 11:40:00,69.02,69.17,69.02,69.16,15617.0,66.3,66.4441,66.3,66.4345,15617.0
2024-04-11 11:50:00,69.17,69.21,69.15,69.18,30243.0,66.4441,66.4825,66.4249,66.4537,30243.0
2024-04-11 12:00:00,69.19,69.25,69.17,69.22,23161.0,66.4633,66.521,66.4441,66.4922,23161.0
2024-04-11 12:10:00,69.22,69.23,69.09,69.15,10017.0,66.4922,66.5018,66.3673,66.4249,10017.0
2024-04-11 12:20:00,69.13,69.17,69.01,69.01,20368.0,66.4057,66.4441,66.2904,66.2904,20368.0
2024-04-11 12:30:00,69.01,69.1,69.0,69.07,18447.0,66.2904,66.3769,66.2808,66.3481,18447.0
2024-04-11 12:40:00,69.08,69.13,69.04,69.12,17716.0,66.3577,66.4057,66.3192,66.3961,17716.0
2024-04-11 12:50:00,69.11,69.15,69.06,69.11,17762.0,66.3865,66.4249,66.3385,66.3865,17762.0
2024-04-11 13:00:00,69.12,69.3,69.07,69.25,17511.0,66.3961,66.569,66.3481,66.521,17511.0
2024-04-11 13:10:00,69.24,69.33,69.24,69.27,13237.0,66.5114,66.5978,66.5114,66.5402,13237.0
2024-04-11 13:20:00,69.3,69.33,69.25,69.25,15971.0,66.569,66.5978,66.521,66.521,15971.0
2024-04-11 13:30:00,69.25,69.26,69.21,69.21,10039.0,66.521,66.5306,66.4825,66.4825,10039.0
2024-04-11 13:40:00,69.22,69.28,69.18,69.28,15974.0,66.4922,66.5498,66.4537,66.5498,15974.0
2024-04-11 13:50:00,69.28,69.33,69.23,69.32,13650.0,66.5498,66.5978,66.5018,66.5882,13650.0
2024-04-11 14:00:00,69.32,69.5,69.32,69.45,26585.0,66.5882,66.7611,66.5882,66.7131,26585.0
2024-04-11 14:10:00,69.46,69.46,69.38,69.44,15936.0,66.7227,66.7227,66.6458,66.7035,15936.0
2024-04-11 14:20:00,69.42,69.46,69.42,69.44,18908.0,66.6843,66.7227,66.6843,66.7035,18908.0
2024-04-11 14:30:00,69.44,69.49,69.42,69.44,23923.0,66.7035,66.7515,66.6843,66.7035,23923.0
2024-04-11 14:40:00,69.45,69.49,69.34,69.34,28036.0,66.7131,66.7515,66.6074,66.6074,28036.0
2024-04-11 14:50:00,69.35,69.39,69.31,69.37,29821.0,66.617,66.6555,66.5786,66.6362,29821.0
2024-04-11 15:00:00,69.37,69.37,69.18,69.23,28372.0,66.6362,66.6362,66.4537,66.5018,28372.0
2024-04-11 15:10:00,69.24,69.32,69.24,69.31,43854.0,66.5114,66.5882,66.5114,66.5786,43854.0
2024-04-11 15:20:00,69.31,69.38,69.29,69.38,29010.0,66.5786,66.6458,66.5594,66.6458,29010.0
2024-04-11 15:30:00,69.37,69.42,69.3,69.37,58552.0,66.6362,66.6843,66.569,66.6362,58552.0
2024-04-11 15:40:00,69.38,69.45,69.27,69.28,67633.0,66.6458,66.7131,66.5402,66.5498,67633.0
2024-04-11 15:50:00,69.27,69.47,69.18,69.25,374075.0,66.5402,66.7323,66.4537,66.521,374075.0
2024-04-12 09:30:00,69.39,69.6,69.18,69.6,25303.0,66.6555,66.8572,66.4537,66.8572,25303.0
2024-04-12 09:40:00,69.51,69.63,69.43,69.55,26965.0,66.7707,66.886,66.6939,66.8091,26965.0
2024-04-12 09:50:00,69.56,69.6,69.2,69.26,8313.0,66.8188,66.8572,66.4729,66.5306,8313.0
2024-04-12 10:00:00,69.21,69.28,69.15,69.26,15970.0,66.4825,66.5498,66.4249,66.5306,15970.0
2024-04-12 10:10:00,69.3,69.36,69.21,69.28,29816.0,66.569,66.6266,66.4825,66.5498,29816.0
2024-04-12 10:20:00,69.3,69.57,69.24,69.48,19437.0,66.569,66.8284,66.5114,66.7419,19437.0
2024-04-12 10:30:00,69.5,69.53,69.42,69.5,23718.0,66.7611,66.7899,66.6843,66.7611,23718.0
2024-04-12 10:40:00,69.5,69.55,69.33,69.37,20177.0,66.7611,66.8091,66.5978,66.6362,20177.0
2024-04-12 10:50:00,69.37,69.48,69.35,69.45,12909.0,66.6362,66.7419,66.617,66.7131,12909.0
2024-04-12 11:00:00,69.45,69.5,69.34,69.35,12358.0,66.7131,66.7611,66.6074,66.617,12358.0
2024-04-12 11:10:00,69.35,69.37,69.22,69.26,13034.0,66.617,66.6362,66.4922,66.5306,13034.0
2024-04-12 11:20:00,69.26,69.27,69.15,69.23,9111.0,66.5306,66.5402,66.4249,66.5018,9111.0
2024-04-12 11:30:00,69.23,69.24,69.08,69.09,8594.0,66.5018,66.5114,66.3577,66.3673,8594.0
2024-04-12 11:40:00,69.08,69.16,69.05,69.12,8330.0,66.3577,66.4345,66.3289,66.3961,8330.0
2024-04-12 11:50:00,69.11,69.21,69.07,69.2,46216.0,66.3865,66.4825,66.3481,66.4729,46216.0
2024-04-12 12:00:00,69.11,69.31,69.1,69.28,278662.0,66.3865,66.5786,66.3769,66.5498,278662.0
2024-04-12 12:10:00,69.28,69.29,69.14,69.14,29728.0,66.5498,66.5594,66.4153,66.4153,29728.0
2024-04-12 12:20:00,69.14,69.17,69.08,69.09,11686.0,66.4153,66.4441,66.3577,66.3673,11686.0
2024-04-12 12:30:00,69.1,69.12,68.95,68.96,14366.0,66.3769,66.3961,66.2328,66.2424,14366.0
2024-04-12 12:40:00,68.99,69.04,68.91,68.92,18220.0,66.2712,66.3192,66.1944,66.204,18220.0
2024-04-12 12:50:00,68.92,68.93,68.73,68.75,24466.0,66.204,66.2136,66.0215,66.0407,24466.0
2024-04-12 13:00:00,68.74,68.77,68.61,68.64,27340.0,66.0311,66.0599,65.9062,65.935,27340.0
2024-04-12 13:10:00,68.65,68.76,68.61,68.63,18822.0,65.9446,66.0503,65.9062,65.9254,18822.0
2024-04-12 13:20:00,68.61,68.62,68.47,68.48,23595.0,65.9062,65.9158,65.7717,65.7813,23595.0
2024-04-12 13:30:00,68.47,68.54,68.46,68.53,14251.0,65.7717,65.8389,65.7621,65.8293,14251.0
2024-04-12 13:40:00,68.54,68.77,68.54,68.75,16449.0,65.8389,66.0599,65.8389,66.0407,16449.0
2024-04-12 13:50:00,68.76,68.84,68.76,68.83,19882.0,66.0503,66.1271,66.0503,66.1175,19882.0
2024-04-12 14:00:00,68.82,68.97,68.76,68.92,33547.0,66.1079,66.252,66.0503,66.204,33547.0
2024-04-12 14:10:00,68.92,68.98,68.85,68.87,11180.0,66.204,66.2616,66.1367,66.1559,11180.0
2024-04-12 14:20:00,68.87,68.95,68.81,68.86,18502.0,66.1559,66.2328,66.0983,66.1463,18502.0
2024-04-12 14:30:00,68.85,68.86,68.71,68.77,14970.0,66.1367,66.1463,66.0022,66.0599,14970.0
2024-04-12 14:40:00,68.73,68.77,68.68,68.74,48088.0,66.0215,66.0599,65.9734,66.0311,48088.0
2024-04-12 14:50:00,68.73,68.77,68.6,68.62,18477.0,66.0215,66.0599,65.8966,65.9158,18477.0
2024-04-12 15:00:00,68.61,68.61,68.52,68.56,19253.0,65.9062,65.9062,65.8197,65.8582,19253.0
2024-04-12 15:10:00,68.56,68.59,68.47,68.56,27735.0,65.8582,65.887,65.7717,65.8582,27735.0
2024-04-12 15:20:00,68.57,68.66,68.55,68.57,25593.0,65.8678,65.9542,65.8486,65.8678,25593.0
2024-04-12 15:30:00,68.56,68.7,68.51,68.52,35384.0,65.8582,65.9926,65.8101,65.8197,35384.0
2024-04-12 15:40:00,68.52,68.73,68.51,68.67,55519.0,65.8197,66.0215,65.8101,65.9638,55519.0
2024-04-12 15:50:00,68.66,68.75,68.58,68.69,211603.0,65.9542,66.0407,65.8774,65.983,211603.0
2024-04-15 09:30:00,69.11,69.31,68.94,68.94,109800.0,66.3865,66.5786,66.2232,66.2232,109800.0
2024-04-15 09:40:00,68.93,68.99,68.61,68.69,20831.0,66.2136,66.2712,65.9062,65.983,20831.0
2024-04-15 09:50:00,68.66,68.73,68.51,68.71,15687.0,65.9542,66.0215,65.8101,66.0022,15687.0
2024-04-15 10:00:00,68.67,68.67,68.15,68.19,41664.0,65.9638,65.9638,65.4643,65.5027,41664.0
2024-04-15 10:10:00,68.17,68.18,67.89,68.12,42197.0,65.4835,65.4931,65.2146,65.4355,42197.0
2024-04-15 10:20:00,68.13,68.23,68.05,68.08,25572.0,65.4451,65.5412,65.3683,65.3971,25572.0
2024-04-15 10:30:00,68.07,68.18,67.98,67.99,16165.0,65.3875,65.4931,65.301,65.3106,16165.0
2024-04-15 10:40:00,67.97,68.18,67.97,68.18,18398.0,65.2914,65.4931,65.2914,65.4931,18398.0
2024-04-15 10:50:00,68.16,68.18,68.04,68.09,26971.0,65.4739,65.4931,65.3587,65.4067,26971.0
2024-04-15 11:00:00,68.1,68.16,68.01,68.1,82588.0,65.4163,65.4739,65.3298,65.4163,82588.0
2024-04-15 11:10:00,68.11,68.25,68.11,68.24,25518.0,65.4259,65.5604,65.4259,65.5508,25518.0
2024-04-15 11:20:00,68.23,68.29,68.18,68.28,39134.0,65.5412,65.5988,65.4931,65.5892,39134.0
2024-04-15 11:30:00,68.28,68.36,68.22,68.35,41805.0,65.5892,65.666,65.5316,65.6564,41805.0
2024-04-15 11:40:00,68.35,68.46,68.32,68.32,29159.0,65.6564,65.7621,65.6276,65.6276,29159.0
2024-04-15 11:50:00,68.33,68.51,68.33,68.4,45866.0,65.6372,65.8101,65.6372,65.7045,45866.0
2024-04-15 12:00:00,68.41,68.45,68.39,68.42,31147.0,65.7141,65.7525,65.6949,65.7237,31147.0
2024-04-15 12:10:00,68.42,68.51,68.38,68.4,28241.0,65.7237,65.8101,65.6853,65.7045,28241.0
2024-04-15 12:20:00,68.39,68.41,68.25,68.26,22590.0,65.6949,65.7141,65.5604,65.57,22590.0
2024-04-15 12:30:00,68.25,68.26,68.19,68.26,16374.0,65.5604,65.57,65.5027,65.57,16374.0
2024-04-15 12:40:00,68.26,68.36,68.25,68.29,22787.0,65.57,65.666,65.5604,65.5988,22787.0
2024-04-15 12:50:00,68.29,68.37,68.29,68.33,17126.0,65.5988,65.6756,65.5988,65.6372,17126.0
2024-04-15 13:00:00,68.33,68.41,68.29,68.39,29610.0,65.6372,65.7141,65.5988,65.6949,29610.0
2024-04-15 13:10:00,68.4,68.4,68.29,68.29,16428.0,65.7045,65.7045,65.5988,65.5988,16428.0
2024-04-15 13:20:00,68.28,68.29,68.19,68.24,29208.0,65.5892,65.5988,65.5027,65.5508,29208.0
2024-04-15 13:30:00,68.24,68.25,68.02,68.06,57452.0,65.5508,65.5604,65.3394,65.3779,57452.0
2024-04-15 13:40:00,68.06,68.16,67.94,67.95,35898.0,65.3779,65.4739,65.2626,65.2722,35898.0
2024-04-15 13:50:00,67.94,68.09,67.92,68.06,44868.0,65.2626,65.4067,65.2434,65.3779,44868.0
2024-04-15 14:00:00,68.06,68.14,68.0,68.02,24974.0,65.3779,65.4547,65.3202,65.3394,24974.0
2024-04-15 14:10:00,68.02,68.04,67.96,68.04,35973.0,65.3394,65.3587,65.2818,65.3587,35973.0
2024-04-15 14:20:00,68.03,68.09,67.94,67.94,40232.0,65.349,65.4067,65.2626,65.2626,40232.0
2024-04-15 14:30:00,67.94,68.08,67.88,67.95,21529.0,65.2626,65.3971,65.205,65.2722,21529.0
2024-04-15 14:40:00,67.97,68.0,67.87,67.87,22029.0,65.2914,65.3202,65.1954,65.1954,22029.0
2024-04-15 14:50:00,67.89,68.02,67.86,68.0,31697.0,65.2146,65.3394,65.1857,65.3202,31697.0
2024-04-15 15:00:00,68.0,68.01,67.83,67.9,39978.0,65.3202,65.3298,65.1569,65.2242,39978.0
2024-04-15 15:10:00,67.9,67.9,67.64,67.65,51593.0,65.2242,65.2242,64.9744,64.984,51593.0
2024-04-15 15:20:00,67.66,67.9,67.62,67.87,61881.0,64.9936,65.2242,64.9552,65.1954,61881.0
2024-04-15 15:30:00,67.87,68.06,67.84,67.87,40686.0,65.1954,65.3779,65.1665,65.1954,40686.0
2024-04-15 15:40:00,67.87,67.96,67.84,67.96,53722.0,65.1954,65.2818,65.1665,65.2818,53722.0
2024-04-15 15:50:00,67.96,68.18,67.94,68.11,249777.0,65.2818,65.4931,65.2626,65.4259,249777.0
2024-04-16 09:30:00,67.88,67.94,67.06,67.2,41960.0,65.205,65.2626,64.4173,64.5518,41960.0
2024-04-16 09:40:00,67.22,67.37,67.12,67.13,24335.0,64.571,64.7151,64.4749,64.4845,24335.0
2024-04-16 09:50:00,67.17,67.23,67.03,67.03,17299.0,64.5229,64.5806,64.3885,64.3885,17299.0
2024-04-16 10:00:00,67.04,67.04,66.68,66.87,35860.0,64.3981,64.3981,64.0522,64.2348,35860.0
2024-04-16 10:10:00,66.82,67.03,66.82,66.92,33885.0,64.1867,64.3885,64.1867,64.2828,33885.0
2024-04-16 10:20:00,66.94,66.97,66.76,66.84,18399.0,64.302,64.3308,64.1291,64.2059,18399.0
2024-04-16 10:30:00,66.84,66.89,66.7,66.72,18318.0,64.2059,64.254,64.0715,64.0907,18318.0
2024-04-16 10:40:00,66.69,66.87,66.62,66.86,66032.0,64.0619,64.2348,63.9946,64.2252,66032.0
2024-04-16 10:50:00,66.87,66.87,66.7,66.76,38244.0,64.2348,64.2348,64.0715,64.1291,38244.0
2024-04-16 11:00:00,66.77,66.88,66.71,66.75,31856.0,64.1387,64.2444,64.0811,64.1195,31856.0
2024-04-16 11:10:00,66.75,66.84,66.66,66.69,30376.0,64.1195,64.2059,64.033,64.0619,30376.0
2024-04-16 11:20:00,66.67,66.91,66.63,66.9,25183.0,64.0426,64.2732,64.0042,64.2636,25183.0
2024-04-16 11:30:00,66.91,67.09,66.89,67.02,37085.0,64.2732,64.4461,64.254,64.3789,37085.0
2024-04-16 11:40:00,67.03,67.21,66.95,66.99,31875.0,64.3885,64.5614,64.3116,64.35,31875.0
2024-04-16 11:50:00,67.0,67.28,66.99,67.05,39173.0,64.3596,64.6286,64.35,64.4077,39173.0
2024-04-16 12:00:00,67.05,67.15,66.98,67.15,15957.0,64.4077,64.5037,64.3404,64.5037,15957.0
2024-04-16 12:10:00,67.15,67.17,67.08,67.11,18588.0,64.5037,64.5229,64.4365,64.4653,18588.0
2024-04-16 12:20:00,67.13,67.2,67.1,67.15,15789.0,64.4845,64.5518,64.4557,64.5037,15789.0
2024-04-16 12:30:00,67.15,67.23,67.13,67.14,21568.0,64.5037,64.5806,64.4845,64.4941,21568.0
2024-04-16 12:40:00,67.13,67.21,67.08,67.21,20059.0,64.4845,64.5614,64.4365,64.5614,20059.0
2024-04-16 12:50:00,67.2,67.2,67.1,67.15,19864.0,64.5518,64.5518,64.4557,64.5037,19864.0
2024-04-16 13:00:00,67.15,67.15,67.01,67.05,20553.0,64.5037,64.5037,64.3692,64.4077,20553.0
2024-04-16 13:10:00,67.07,67.13,67.03,67.13,14824.0,64.4269,64.4845,64.3885,64.4845,14824.0
2024-04-16 13:20:00,67.11,67.11,67.0,67.0,35863.0,64.4653,64.4653,64.3596,64.3596,35863.0
2024-04-16 13:30:00,67.01,67.01,66.67,66.91,98379.0,64.3692,64.3692,64.0426,64.2732,98379.0
2024-04-16 13:40:00,66.94,67.08,66.9,66.9,37399.0,64.302,64.4365,64.2636,64.2636,37399.0
2024-04-16 13:50:00,66.88,67.0,66.8,66.97,18346.0,64.2444,64.3596,64.1675,64.3308,18346.0
2024-04-16 14:00:00,66.95,67.24,66.89,67.21,20819.0,64.3116,64.5902,64.254,64.5614,20819.0
2024-04-16 14:10:00,67.22,67.24,66.81,66.81,27245.0,64.571,64.5902,64.1771,64.1771,27245.0
2024-04-16 14:20:00,66.82,66.83,66.71,66.74,31040.0,64.1867,64.1963,64.0811,64.1099,31040.0
2024-04-16 14:30:00,66.73,66.92,66.73,66.83,37252.0,64.1003,64.2828,64.1003,64.1963,37252.0
2024-04-16 14:40:00,66.83,66.91,66.79,66.86,40595.0,64.1963,64.2732,64.1579,64.2252,40595.0
2024-04-16 14:50:00,66.87,67.07,66.87,67.07,35830.0,64.2348,64.4269,64.2348,64.4269,35830.0
2024-04-16 15:00:00,67.06,67.07,66.92,66.93,43034.0,64.4173,64.4269,64.2828,64.2924,43034.0
2024-04-16 15:10:00,66.92,67.02,66.75,66.79,183616.0,64.2828,64.3789,64.1195,64.1579,183616.0
2024-04-16 15:20:00,66.8,66.89,66.74,66.87,69571.0,64.1675,64.254,64.1099,64.2348,69571.0
2024-04-16 15:30:00,66.86,66.86,66.5,66.6,71581.0,64.2252,64.2252,63.8793,63.9754,71581.0
2024-04-16 15:40:00,66.61,66.7,66.52,66.6,128942.0,63.985,64.0715,63.8986,63.9754,128942.0
2024-04-16 15:50:00,66.61,66.62,66.4,66.4,410493.0,63.985,63.9946,63.7833,63.7833,410493.0
2024-04-17 09:30:00,66.87,67.08,66.7,66.97,36936.0,64.2348,64.4365,64.0715,64.3308,36936.0
2024-04-17 09:40:00,66.97,67.21,66.86,67.17,28952.0,64.3308,64.5614,64.2252,64.5229,28952.0
2024-04-17 09:50:00,67.21,67.36,67.19,67.27,21153.0,64.5614,64.7055,64.5422,64.619,21153.0
2024-04-17 10:00:00,67.22,67.42,67.07,67.42,22245.0,64.571,64.7631,64.4269,64.7631,22245.0
2024-04-17 10:10:00,67.41,67.48,67.32,67.33,32594.0,64.7535,64.8207,64.667,64.6766,32594.0
2024-04-17 10:20:00,67.33,67.35,67.08,67.08,19089.0,64.6766,64.6958,64.4365,64.4365,19089.0
2024-04-17 10:30:00,67.07,67.12,66.99,67.07,20401.0,64.4269,64.4749,64.35,64.4269,20401.0
2024-04-17 10:40:00,67.08,67.11,67.01,67.07,19393.0,64.4365,64.4653,64.3692,64.4269,19393.0
2024-04-17 10:50:00,67.08,67.15,66.94,67.13,22030.0,64.4365,64.5037,64.302,64.4845,22030.0
2024-04-17 11:00:00,67.13,67.32,67.13,67.14,30244.0,64.4845,64.667,64.4845,64.4941,30244.0
2024-04-17 11:10:00,67.17,67.28,67.16,67.2,30724.0,64.5229,64.6286,64.5133,64.5518,30724.0
2024-04-17 11:20:00,67.19,67.23,67.12,67.2,24047.0,64.5422,64.5806,64.4749,64.5518,24047.0
2024-04-17 11:30:00,67.2,67.36,67.14,67.35,30104.0,64.5518,64.7055,64.4941,64.6958,30104.0
2024-04-17 11:40:00,67.37,67.5,67.31,67.33,63130.0,64.7151,64.8399,64.6574,64.6766,63130.0
2024-04-17 11:50:00,67.32,67.32,67.23,67.23,27814.0,64.667,64.667,64.5806,64.5806,27814.0
2024-04-17 12:00:00,67.26,67.42,67.19,67.42,41072.0,64.6094,64.7631,64.5422,64.7631,41072.0
2024-04-17 12:10:00,67.44,67.62,67.44,67.62,23474.0,64.7823,64.9552,64.7823,64.9552,23474.0
2024-04-17 12:20:00,67.61,67.72,67.57,67.59,20163.0,64.9456,65.0513,64.9072,64.9264,20163.0
2024-04-17 12:30:00,67.57,67.57,67.45,67.5,27967.0,64.9072,64.9072,64.7919,64.8399,27967.0
2024-04-17 12:40:00,67.5,67.54,67.42,67.53,21014.0,64.8399,64.8784,64.7631,64.8688,21014.0
2024-04-17 12:50:00,67.52,67.7,67.48,67.69,19663.0,64.8591,65.0321,64.8207,65.0224,19663.0
2024-04-17 13:00:00,67.68,67.72,67.6,67.63,11304.0,65.0128,65.0513,64.936,64.9648,11304.0
2024-04-17 13:10:00,67.63,67.85,67.63,67.82,11591.0,64.9648,65.1761,64.9648,65.1473,11591.0
2024-04-17 13:20:00,67.81,67.96,67.79,67.92,16318.0,65.1377,65.2818,65.1185,65.2434,16318.0
2024-04-17 13:30:00,67.9,67.9,67.76,67.83,23256.0,65.2242,65.2242,65.0897,65.1569,23256.0
2024-04-17 13:40:00,67.83,67.86,67.77,67.85,19191.0,65.1569,65.1857,65.0993,65.1761,19191.0
2024-04-17 13:50:00,67.85,67.92,67.77,67.86,17000.0,65.1761,65.2434,65.0993,65.1857,17000.0
2024-04-17 14:00:00,67.86,67.96,67.81,67.93,25780.0,65.1857,65.2818,65.1377,65.253,25780.0
2024-04-17 14:10:00,67.95,67.96,67.83,67.95,11803.0,65.2722,65.2818,65.1569,65.2722,11803.0
2024-04-17 14:20:00,67.95,67.95,67.82,67.82,169946.0,65.2722,65.2722,65.1473,65.1473,169946.0
2024-04-17 14:30:00,67.82,67.93,67.81,67.93,36294.0,65.1473,65.253,65.1377,65.253,36294.0
2024-04-17 14:40:00,67.94,68.15,67.93,67.93,34827.0,65.2626,65.4643,65.253,65.253,34827.0
2024-04-17 14:50:00,67.94,67.95,67.74,67.86,21369.0,65.2626,65.2722,65.0705,65.1857,21369.0
2024-04-17 15:00:00,67.85,67.86,67.77,67.81,17208.0,65.1761,65.1857,65.0993,65.1377,17208.0
2024-04-17 15:10:00,67.8,67.86,67.77,67.85,24024.0,65.1281,65.1857,65.0993,65.1761,24024.0
2024-04-17 15:20:00,67.86,67.95,67.84,67.86,30113.0,65.1857,65.2722,65.1665,65.1857,30113.0
2024-04-17 15:30:00,67.85,67.99,67.85,67.87,27827.0,65.1761,65.3106,65.1761,65.1954,27827.0
2024-04-17 15:40:00,67.88,68.02,67.87,67.96,58581.0,65.205,65.3394,65.1954,65.2818,58581.0
2024-04-17 15:50:00,67.95,68.04,67.85,67.92,275649.0,65.2722,65.3587,65.1761,65.2434,275649.0
2024-04-18 09:30:00,68.18,68.38,67.83,68.14,25825.0,65.4931,65.6853,65.1569,65.4547,25825.0
2024-04-18 09:40:00,68.15,68.15,67.73,67.93,19240.0,65.4643,65.4643,65.0609,65.253,19240.0
2024-04-18 09:50:00,67.94,68.16,67.92,68.14,13013.0,65.2626,65.4739,65.2434,65.4547,13013.0
2024-04-18 10:00:00,68.17,68.19,67.98,68.02,42913.0,65.4835,65.5027,65.301,65.3394,42913.0
2024-04-18 10:10:00,68.0,68.07,67.9,68.06,28950.0,65.3202,65.3875,65.2242,65.3779,28950.0
2024-04-18 10:20:00,68.05,68.05,67.66,67.79,162999.0,65.3683,65.3683,64.9936,65.1185,162999.0
2024-04-18 10:30:00,67.79,67.86,67.71,67.71,22298.0,65.1185,65.1857,65.0417,65.0417,22298.0
2024-04-18 10:40:00,67.71,67.82,67.58,67.58,18308.0,65.0417,65.1473,64.9168,64.9168,18308.0
2024-04-18 10:50:00,67.59,67.78,67.55,67.74,31871.0,64.9264,65.1089,64.888,65.0705,31871.0
2024-04-18 11:00:00,67.74,67.86,67.72,67.86,27026.0,65.0705,65.1857,65.0513,65.1857,27026.0
2024-04-18 11:10:00,67.85,67.97,67.85,67.87,22423.0,65.1761,65.2914,65.1761,65.1954,22423.0
2024-04-18 11:20:00,67.88,68.0,67.87,67.88,16746.0,65.205,65.3202,65.1954,65.205,16746.0
2024-04-18 11:30:00,67.89,67.9,67.82,67.86,17289.0,65.2146,65.2242,65.1473,65.1857,17289.0
2024-04-18 11:40:00,67.85,67.85,67.68,67.78,30260.0,65.1761,65.1761,65.0128,65.1089,30260.0
2024-04-18 11:50:00,67.75,67.82,67.75,67.77,52811.0,65.0801,65.1473,65.0801,65.0993,52811.0
2024-04-18 12:00:00,67.76,67.81,67.71,67.75,39808.0,65.0897,65.1377,65.0417,65.0801,39808.0
2024-04-18 12:10:00,67.75,67.76,67.65,67.74,16596.0,65.0801,65.0897,64.984,65.0705,16596.0
2024-04-18 12:20:00,67.74,67.76,67.72,67.75,21075.0,65.0705,65.0897,65.0513,65.0801,21075.0
2024-04-18 12:30:00,67.75,67.77,67.68,67.73,25619.0,65.0801,65.0993,65.0128,65.0609,25619.0
2024-04-18 12:40:00,67.73,67.74,67.64,67.7,16452.0,65.0609,65.0705,64.9744,65.0321,16452.0
2024-04-18 12:50:00,67.69,67.69,67.6,67.61,16138.0,65.0224,65.0224,64.936,64.9456,16138.0
2024-04-18 13:00:00,67.62,67.72,67.62,67.71,14333.0,64.9552,65.0513,64.9552,65.0417,14333.0
2024-04-18 13:10:00,67.71,67.71,67.58,67.64,59118.0,65.0417,65.0417,64.9168,64.9744,59118.0
2024-04-18 13:20:00,67.67,67.82,67.67,67.81,26000.0,65.0032,65.1473,65.0032,65.1377,26000.0
2024-04-18 13:30:00,67.82,67.83,67.72,67.83,42081.0,65.1473,65.1569,65.0513,65.1569,42081.0
2024-04-18 13:40:00,67.83,67.92,67.77,67.92,54521.0,65.1569,65.2434,65.0993,65.2434,54521.0
2024-04-18 13:50:00,67.94,67.96,67.81,67.93,117437.0,65.2626,65.2818,65.1377,65.253,117437.0
2024-04-18 14:00:00,67.93,67.96,67.86,67.92,39403.0,65.253,65.2818,65.1857,65.2434,39403.0
2024-04-18 14:10:00,67.91,68.0,67.89,67.98,23288.0,65.2338,65.3202,65.2146,65.301,23288.0
2024-04-18 14:20:00,67.99,68.03,67.94,67.97,77297.0,65.3106,65.349,65.2626,65.2914,77297.0
2024-04-18 14:30:00,67.97,68.04,67.93,67.96,101768.0,65.2914,65.3587,65.253,65.2818,101768.0
2024-04-18 14:40:00,67.97,68.1,67.96,68.09,75445.0,65.2914,65.4163,65.2818,65.4067,75445.0
2024-04-18 14:50:00,68.08,68.1,68.03,68.09,40100.0,65.3971,65.4163,65.349,65.4067,40100.0
2024-04-18 15:00:00,68.1,68.2,68.07,68.09,51687.0,65.4163,65.5123,65.3875,65.4067,51687.0
2024-04-18 15:10:00,68.1,68.17,68.07,68.17,48487.0,65.4163,65.4835,65.3875,65.4835,48487.0
2024-04-18 15:20:00,68.17,68.32,68.17,68.3,56789.0,65.4835,65.6276,65.4835,65.6084,56789.0
2024-04-18 15:30:00,68.31,68.38,68.26,68.3,68428.0,65.618,65.6853,65.57,65.6084,68428.0
2024-04-18 15:40:00,68.3,68.52,68.27,68.52,80482.0,65.6084,65.8197,65.5796,65.8197,80482.0
2024-04-18 15:50:00,68.51,68.58,68.35,68.44,330941.0,65.8101,65.8774,65.6564,65.7429,330941.0
2024-04-19 09:30:00,68.66,68.94,68.63,68.9,166268.0,65.9542,66.2232,65.9254,66.1848,166268.0
2024-04-19 09:40:00,68.91,68.97,68.64,68.71,16794.0,66.1944,66.252,65.935,66.0022,16794.0
2024-04-19 09:50:00,68.66,68.86,68.66,68.83,20361.0,65.9542,66.1463,65.9542,66.1175,20361.0
2024-04-19 10:00:00,68.82,68.88,68.76,68.88,21238.0,66.1079,66.1656,66.0503,66.1656,21238.0
2024-04-19 10:10:00,68.85,69.03,68.79,69.03,20067.0,66.1367,66.3096,66.0791,66.3096,20067.0
2024-04-19 10:20:00,69.04,69.23,68.99,69.23,30622.0,66.3192,66.5018,66.2712,66.5018,30622.0
2024-04-19 10:30:00,69.23,69.25,69.16,69.19,26348.0,66.5018,66.521,66.4345,66.4633,26348.0
2024-04-19 10:40:00,69.18,69.29,69.18,69.19,29795.0,66.4537,66.5594,66.4537,66.4633,29795.0
2024-04-19 10:50:00,69.2,69.37,69.2,69.29,34114.0,66.4729,66.6362,66.4729,66.5594,34114.0
2024-04-19 11:00:00,69.3,69.52,69.27,69.5,16540.0,66.569,66.7803,66.5402,66.7611,16540.0
2024-04-19 11:10:00,69.5,69.6,69.47,69.51,26040.0,66.7611,66.8572,66.7323,66.7707,26040.0
2024-04-19 11:20:00,69.52,69.58,69.45,69.55,53803.0,66.7803,66.838,66.7131,66.8091,53803.0
2024-04-19 11:30:00,69.54,69.55,69.39,69.4,17906.0,66.7995,66.8091,66.6555,66.6651,17906.0
2024-04-19 11:40:00,69.41,69.47,69.33,69.44,29315.0,66.6747,66.7323,66.5978,66.7035,29315.0
2024-04-19 11:50:00,69.46,69.54,69.45,69.53,32605.0,66.7227,66.7995,66.7131,66.7899,32605.0
2024-04-19 12:00:00,69.53,69.68,69.52,69.56,24054.0,66.7899,66.934,66.7803,66.8188,24054.0
2024-04-19 12:10:00,69.56,69.57,69.38,69.38,111747.0,66.8188,66.8284,66.6458,66.6458,111747.0
2024-04-19 12:20:00,69.38,69.61,69.38,69.56,27812.0,66.6458,66.8668,66.6458,66.8188,27812.0
2024-04-19 12:30:00,69.55,69.6,69.51,69.6,21530.0,66.8091,66.8572,66.7707,66.8572,21530.0
2024-04-19 12:40:00,69.6,69.72,69.56,69.72,22965.0,66.8572,66.9724,66.8188,66.9724,22965.0
2024-04-19 12:50:00,69.74,69.81,69.71,69.81,29175.0,66.9917,67.0589,66.9628,67.0589,29175.0
2024-04-19 13:00:00,69.8,69.9,69.76,69.87,36474.0,67.0493,67.1454,67.0109,67.1165,36474.0
2024-04-19 13:10:00,69.86,70.0,69.77,70.0,51690.0,67.1069,67.2414,67.0205,67.2414,51690.0
2024-04-19 13:20:00,70.01,70.02,69.89,69.89,39393.0,67.251,67.2606,67.1357,67.1357,39393.0
2024-04-19 13:30:00,69.89,69.94,69.82,69.86,38674.0,67.1357,67.1838,67.0685,67.1069,38674.0
2024-04-19 13:40:00,69.86,69.87,69.78,69.83,24176.0,67.1069,67.1165,67.0301,67.0781,24176.0
2024-04-19 13:50:00,69.84,69.87,69.81,69.84,33490.0,67.0877,67.1165,67.0589,67.0877,33490.0
2024-04-19 14:00:00,69.82,69.98,69.7,69.92,59316.0,67.0685,67.2222,66.9532,67.1646,59316.0
2024-04-19 14:10:00,69.93,70.04,69.87,70.03,22588.0,67.1742,67.2798,67.1165,67.2702,22588.0
2024-04-19 14:20:00,70.02,70.02,69.9,69.92,26332.0,67.2606,67.2606,67.1454,67.1646,26332.0
2024-04-19 14:30:00,69.92,69.95,69.82,69.88,30476.0,67.1646,67.1934,67.0685,67.1261,30476.0
2024-04-19 14:40:00,69.88,70.02,69.83,70.02,27333.0,67.1261,67.2606,67.0781,67.2606,27333.0
2024-04-19 14:50:00,70.01,70.12,69.93,70.09,39105.0,67.251,67.3567,67.1742,67.3279,39105.0
2024-04-19 15:00:00,70.1,70.11,69.97,69.97,35332.0,67.3375,67.3471,67.2126,67.2126,35332.0
2024-04-19 15:10:00,69.97,70.03,69.94,69.99,33618.0,67.2126,67.2702,67.1838,67.2318,33618.0
2024-04-19 15:20:00,70.0,70.03,69.93,69.94,45599.0,67.2414,67.2702,67.1742,67.1838,45599.0
2024-04-19 15:30:00,69.95,70.06,69.92,69.92,48873.0,67.1934,67.299,67.1646,67.1646,48873.0
2024-04-19 15:40:00,69.92,70.16,69.89,70.02,60455.0,67.1646,67.3951,67.1357,67.2606,60455.0
2024-04-19 15:50:00,70.01,70.11,69.94,70.08,287089.0,67.251,67.3471,67.1838,67.3183,287089.0
2024-04-22 09:30:00,70.08,70.12,69.7,69.9,29431.0,67.3183,67.3567,66.9532,67.1454,29431.0
2024-04-22 09:40:00,69.87,70.17,69.84,70.04,22409.0,67.1165,67.4047,67.0877,67.2798,22409.0
2024-04-22 09:50:00,70.05,70.24,69.96,70.17,31484.0,67.2894,67.472,67.203,67.4047,31484.0
2024-04-22 10:00:00,70.1,70.38,70.03,70.38,27952.0,67.3375,67.6064,67.2702,67.6064,27952.0
2024-04-22 10:10:00,70.38,70.38,70.27,70.34,17777.0,67.6064,67.6064,67.5008,67.568,17777.0
2024-04-22 10:20:00,70.35,70.63,70.33,70.61,41574.0,67.5776,67.8466,67.5584,67.8274,41574.0
2024-04-22 10:30:00,70.6,70.76,70.56,70.75,36326.0,67.8178,67.9715,67.7793,67.9619,36326.0
2024-04-22 10:40:00,70.73,70.9,70.62,70.85,38895.0,67.9426,68.1059,67.837,68.0579,38895.0
2024-04-22 10:50:00,70.85,70.89,70.77,70.84,33209.0,68.0579,68.0963,67.9811,68.0483,33209.0
2024-04-22 11:00:00,70.84,70.87,70.74,70.79,29620.0,68.0483,68.0771,67.9523,68.0003,29620.0
2024-04-22 11:10:00,70.77,70.86,70.74,70.78,21994.0,67.9811,68.0675,67.9523,67.9907,21994.0
2024-04-22 11:20:00,70.78,70.83,70.75,70.83,33081.0,67.9907,68.0387,67.9619,68.0387,33081.0
2024-04-22 11:30:00,70.84,70.86,70.58,70.59,22116.0,68.0483,68.0675,67.7986,67.8082,22116.0
2024-04-22 11:40:00,70.59,70.66,70.54,70.64,33223.0,67.8082,67.8754,67.7601,67.8562,33223.0
2024-04-22 11:50:00,70.64,70.73,70.57,70.66,28217.0,67.8562,67.9426,67.789,67.8754,28217.0
2024-04-22 12:00:00,70.68,70.76,70.65,70.74,14948.0,67.8946,67.9715,67.8658,67.9523,14948.0
2024-04-22 12:10:00,70.75,70.75,70.61,70.62,22794.0,67.9619,67.9619,67.8274,67.837,22794.0
2024-04-22 12:20:00,70.63,70.66,70.56,70.63,39545.0,67.8466,67.8754,67.7793,67.8466,39545.0
2024-04-22 12:30:00,70.64,70.74,70.63,70.72,17572.0,67.8562,67.9523,67.8466,67.933,17572.0
2024-04-22 12:40:00,70.73,70.8,70.66,70.74,31708.0,67.9426,68.0099,67.8754,67.9523,31708.0
2024-04-22 12:50:00,70.75,70.87,70.74,70.87,28891.0,67.9619,68.0771,67.9523,68.0771,28891.0
2024-04-22 13:00:00,70.87,70.89,70.82,70.89,27932.0,68.0771,68.0963,68.0291,68.0963,27932.0
2024-04-22 13:10:00,70.89,70.89,70.77,70.86,21252.0,68.0963,68.0963,67.9811,68.0675,21252.0
2024-04-22 13:20:00,70.87,71.01,70.87,71.01,21267.0,68.0771,68.2116,68.0771,68.2116,21267.0
2024-04-22 13:30:00,71.02,71.04,70.95,71.0,26384.0,68.2212,68.2404,68.154,68.202,26384.0
2024-04-22 13:40:00,70.99,71.1,70.98,71.08,22078.0,68.1924,68.2981,68.1828,68.2789,22078.0
2024-04-22 13:50:00,71.08,71.23,71.06,71.22,35361.0,68.2789,68.4229,68.2596,68.4133,35361.0
2024-04-22 14:00:00,71.23,71.25,71.12,71.12,31973.0,68.4229,68.4422,68.3173,68.3173,31973.0
2024-04-22 14:10:00,71.11,71.18,71.09,71.13,32677.0,68.3077,68.3749,68.2885,68.3269,32677.0
2024-04-22 14:20:00,71.13,71.21,71.11,71.14,41762.0,68.3269,68.4037,68.3077,68.3365,41762.0
2024-04-22 14:30:00,71.15,71.2,71.11,71.13,55502.0,68.3461,68.3941,68.3077,68.3269,55502.0
2024-04-22 14:40:00,71.14,71.14,71.0,71.01,71781.0,68.3365,68.3365,68.202,68.2116,71781.0
2024-04-22 14:50:00,71.0,71.06,70.94,71.03,45658.0,68.202,68.2596,68.1444,68.2308,45658.0
2024-04-22 15:00:00,71.03,71.06,70.94,70.95,31813.0,68.2308,68.2596,68.1444,68.154,31813.0
2024-04-22 15:10:00,70.95,71.03,70.88,70.93,58355.0,68.154,68.2308,68.0867,68.1348,58355.0
2024-04-22 15:20:00,70.94,71.01,70.89,70.98,56375.0,68.1444,68.2116,68.0963,68.1828,56375.0
2024-04-22 15:30:00,70.98,71.05,70.82,71.02,76185.0,68.1828,68.25,68.0291,68.2212,76185.0
2024-04-22 15:40:00,71.02,71.2,70.97,71.19,79722.0,68.2212,68.3941,68.1732,68.3845,79722.0
2024-04-22 15:50:00,71.2,71.2,71.03,71.14,405383.0,68.3941,68.3941,68.2308,68.3365,405383.0
2024-04-23 09:30:00,71.11,71.49,70.73,71.42,99986.0,68.3077,68.6727,67.9426,68.6055,99986.0
2024-04-23 09:40:00,71.37,71.94,71.34,71.93,61799.0,68.5574,69.105,68.5286,69.0954,61799.0
2024-04-23 09:50:00,71.95,71.97,71.71,71.81,39114.0,69.1146,69.1338,68.884,68.9801,39114.0
2024-04-23 10:00:00,71.78,71.95,71.77,71.88,43414.0,68.9513,69.1146,68.9417,69.0473,43414.0
2024-04-23 10:10:00,71.88,71.96,71.79,71.94,37579.0,69.0473,69.1242,68.9609,69.105,37579.0
2024-04-23 10:20:00,71.94,71.97,71.77,71.87,44082.0,69.105,69.1338,68.9417,69.0377,44082.0
2024-04-23 10:30:00,71.86,71.91,71.69,71.75,28651.0,69.0281,69.0761,68.8648,68.9224,28651.0
2024-04-23 10:40:00,71.76,71.79,71.69,71.75,42143.0,68.9321,68.9609,68.8648,68.9224,42143.0
2024-04-23 10:50:00,71.76,71.76,71.48,71.58,41644.0,68.9321,68.9321,68.6631,68.7591,41644.0
2024-04-23 11:00:00,71.56,71.64,71.52,71.53,87426.0,68.7399,68.8168,68.7015,68.7111,87426.0
2024-04-23 11:10:00,71.53,71.69,71.47,71.69,36178.0,68.7111,68.8648,68.6535,68.8648,36178.0
2024-04-23 11:20:00,71.68,71.73,71.55,71.59,21726.0,68.8552,68.9032,68.7303,68.7688,21726.0
2024-04-23 11:30:00,71.59,71.61,71.52,71.59,21382.0,68.7688,68.788,68.7015,68.7688,21382.0
2024-04-23 11:40:00,71.59,71.7,71.55,71.69,44620.0,68.7688,68.8744,68.7303,68.8648,44620.0
2024-04-23 11:50:00,71.7,71.84,71.68,71.79,21970.0,68.8744,69.0089,68.8552,68.9609,21970.0
2024-04-23 12:00:00,71.8,71.81,71.72,71.73,25622.0,68.9705,68.9801,68.8936,68.9032,25622.0
2024-04-23 12:10:00,71.73,71.76,71.68,71.75,20074.0,68.9032,68.9321,68.8552,68.9224,20074.0
2024-04-23 12:20:00,71.75,71.77,71.66,71.71,12653.0,68.9224,68.9417,68.836,68.884,12653.0
2024-04-23 12:30:00,71.72,71.83,71.7,71.83,11873.0,68.8936,68.9993,68.8744,68.9993,11873.0
2024-04-23 12:40:00,71.81,71.81,71.7,71.72,20118.0,68.9801,68.9801,68.8744,68.8936,20118.0
2024-04-23 12:50:00,71.71,71.74,71.68,71.68,20964.0,68.884,68.9128,68.8552,68.8552,20964.0
2024-04-23 13:00:00,71.68,71.7,71.63,71.68,14868.0,68.8552,68.8744,68.8072,68.8552,14868.0
2024-04-23 13:10:00,71.68,71.69,71.61,71.65,16781.0,68.8552,68.8648,68.788,68.8264,16781.0
2024-04-23 13:20:00,71.64,71.7,71.6,71.69,13603.0,68.8168,68.8744,68.7784,68.8648,13603.0
2024-04-23 13:30:00,71.69,71.7,71.52,71.54,22608.0,68.8648,68.8744,68.7015,68.7207,22608.0
2024-04-23 13:40:00,71.55,71.58,71.52,71.57,15787.0,68.7303,68.7591,68.7015,68.7495,15787.0
2024-04-23 13:50:00,71.57,71.64,71.55,71.64,22436.0,68.7495,68.8168,68.7303,68.8168,22436.0
2024-04-23 14:00:00,71.64,71.67,71.61,71.61,87267.0,68.8168,68.8456,68.788,68.788,87267.0
2024-04-23 14:10:00,71.61,71.62,71.44,71.48,36510.0,68.788,68.7976,68.6247,68.6631,36510.0
2024-04-23 14:20:00,71.48,71.48,71.35,71.35,17688.0,68.6631,68.6631,68.5382,68.5382,17688.0
2024-04-23 14:30:00,71.32,71.35,71.26,71.33,13975.0,68.5094,68.5382,68.4518,68.519,13975.0
2024-04-23 14:40:00,71.34,71.37,71.28,71.3,16895.0,68.5286,68.5574,68.471,68.4902,16895.0
2024-04-23 14:50:00,71.3,71.32,71.18,71.23,29474.0,68.4902,68.5094,68.3749,68.4229,29474.0
2024-04-23 15:00:00,71.23,71.34,71.23,71.34,21662.0,68.4229,68.5286,68.4229,68.5286,21662.0
2024-04-23 15:10:00,71.34,71.36,71.29,71.33,24480.0,68.5286,68.5478,68.4806,68.519,24480.0
2024-04-23 15:20:00,71.31,71.35,71.26,71.34,28898.0,68.4998,68.5382,68.4518,68.5286,28898.0
2024-04-23 15:30:00,71.34,71.48,71.3,71.42,37006.0,68.5286,68.6631,68.4902,68.6055,37006.0
2024-04-23 15:40:00,71.42,71.48,71.37,71.47,64009.0,68.6055,68.6631,68.5574,68.6535,64009.0
2024-04-23 15:50:00,71.48,71.64,71.43,71.53,342304.0,68.6631,68.8168,68.6151,68.7111,342304.0
2024-04-24 09:30:00,70.94,71.07,70.52,71.0,113807.0,68.1444,68.2692,67.7409,68.202,113807.0
2024-04-24 09:40:00,70.95,71.03,70.73,70.86,24432.0,68.154,68.2308,67.9426,68.0675,24432.0
2024-04-24 09:50:00,70.85,71.12,70.84,71.1,38811.0,68.0579,68.3173,68.0483,68.2981,38811.0
2024-04-24 10:00:00,71.08,71.21,70.98,71.18,17740.0,68.2789,68.4037,68.1828,68.3749,17740.0
2024-04-24 10:10:00,71.18,71.26,71.11,71.22,28448.0,68.3749,68.4518,68.3077,68.4133,28448.0
2024-04-24 10:20:00,71.22,71.4,71.21,71.28,76382.0,68.4133,68.5862,68.4037,68.471,76382.0
2024-04-24 10:30:00,71.28,71.47,71.28,71.33,22794.0,68.471,68.6535,68.471,68.519,22794.0
2024-04-24 10:40:00,71.33,71.33,71.2,71.23,17248.0,68.519,68.519,68.3941,68.4229,17248.0
2024-04-24 10:50:00,71.24,71.3,71.13,71.23,33457.0,68.4325,68.4902,68.3269,68.4229,33457.0
2024-04-24 11:00:00,71.23,71.34,71.19,71.25,16702.0,68.4229,68.5286,68.3845,68.4422,16702.0
2024-04-24 11:10:00,71.26,71.37,71.2,71.37,32953.0,68.4518,68.5574,68.3941,68.5574,32953.0
2024-04-24 11:20:00,71.38,71.55,71.36,71.53,17839.0,68.567,68.7303,68.5478,68.7111,17839.0
2024-04-24 11:30:00,71.53,71.61,71.46,71.61,15430.0,68.7111,68.788,68.6439,68.788,15430.0
2024-04-24 11:40:00,71.62,71.67,71.55,71.56,22929.0,68.7976,68.8456,68.7303,68.7399,22929.0
2024-04-24 11:50:00,71.55,71.75,71.53,71.7,21209.0,68.7303,68.9224,68.7111,68.8744,21209.0
2024-04-24 12:00:00,71.69,71.82,71.66,71.7,13174.0,68.8648,68.9897,68.836,68.8744,13174.0
2024-04-24 12:10:00,71.71,71.71,71.62,71.62,8392.0,68.884,68.884,68.7976,68.7976,8392.0
2024-04-24 12:20:00,71.6,71.77,71.55,71.77,35559.0,68.7784,68.9417,68.7303,68.9417,35559.0
2024-04-24 12:30:00,71.75,71.78,71.66,71.67,11805.0,68.9224,68.9513,68.836,68.8456,11805.0
2024-04-24 12:40:00,71.68,71.73,71.66,71.67,17194.0,68.8552,68.9032,68.836,68.8456,17194.0
2024-04-24 12:50:00,71.67,71.75,71.66,71.71,8683.0,68.8456,68.9224,68.836,68.884,8683.0
2024-04-24 13:00:00,71.7,71.82,71.67,71.8,11742.0,68.8744,68.9897,68.8456,68.9705,11742.0
2024-04-24 13:10:00,71.81,71.84,71.76,71.81,13532.0,68.9801,69.0089,68.9321,68.9801,13532.0
2024-04-24 13:20:00,71.81,71.87,71.79,71.85,17667.0,68.9801,69.0377,68.9609,69.0185,17667.0
2024-04-24 13:30:00,71.86,71.88,71.8,71.83,11052.0,69.0281,69.0473,68.9705,68.9993,11052.0
2024-04-24 13:40:00,71.85,71.94,71.83,71.94,12072.0,69.0185,69.105,68.9993,69.105,12072.0
2024-04-24 13:50:00,71.95,72.1,71.93,72.03,19774.0,69.1146,69.2587,69.0954,69.1914,19774.0
2024-04-24 14:00:00,72.03,72.1,72.0,72.08,18077.0,69.1914,69.2587,69.1626,69.2394,18077.0
2024-04-24 14:10:00,72.08,72.1,71.94,71.97,16767.0,69.2394,69.2587,69.105,69.1338,16767.0
2024-04-24 14:20:00,71.95,72.13,71.95,72.1,17793.0,69.1146,69.2875,69.1146,69.2587,17793.0
2024-04-24 14:30:00,72.1,72.14,72.03,72.05,20157.0,69.2587,69.2971,69.1914,69.2106,20157.0
2024-04-24 14:40:00,72.07,72.17,72.07,72.12,14710.0,69.2298,69.3259,69.2298,69.2779,14710.0
2024-04-24 14:50:00,72.13,72.13,72.02,72.07,13796.0,69.2875,69.2875,69.1818,69.2298,13796.0
2024-04-24 15:00:00,72.07,72.11,72.03,72.1,21014.0,69.2298,69.2683,69.1914,69.2587,21014.0
2024-04-24 15:10:00,72.11,72.18,72.06,72.17,22791.0,69.2683,69.3355,69.2202,69.3259,22791.0
2024-04-24 15:20:00,72.17,72.23,72.08,72.19,29892.0,69.3259,69.3835,69.2394,69.3451,29892.0
2024-04-24 15:30:00,72.19,72.25,72.14,72.15,27998.0,69.3451,69.4027,69.2971,69.3067,27998.0
2024-04-24 15:40:00,72.15,72.25,71.88,71.89,45270.0,69.3067,69.4027,69.0473,69.0569,45270.0
2024-04-24 15:50:00,71.9,72.15,71.87,72.03,266991.0,69.0665,69.3067,69.0377,69.1914,266991.0
2024-04-25 09:30:00,72.0,72.0,71.33,71.44,38444.0,69.1626,69.1626,68.519,68.6247,38444.0
2024-04-25 09:40:00,71.41,71.77,71.37,71.51,29615.0,68.5958,68.9417,68.5574,68.6919,29615.0
2024-04-25 09:50:00,71.53,71.66,71.43,71.51,39211.0,68.7111,68.836,68.6151,68.6919,39211.0
2024-04-25 10:00:00,71.53,71.54,71.27,71.29,24329.0,68.7111,68.7207,68.4614,68.4806,24329.0
2024-04-25 10:10:00,71.25,71.32,71.01,71.12,20345.0,68.4422,68.5094,68.2116,68.3173,20345.0
2024-04-25 10:20:00,71.12,71.21,71.0,71.09,27253.0,68.3173,68.4037,68.202,68.2885,27253.0
2024-04-25 10:30:00,71.08,71.4,71.07,71.4,52246.0,68.2789,68.5862,68.2692,68.5862,52246.0
2024-04-25 10:40:00,71.43,71.51,71.35,71.48,11434.0,68.6151,68.6919,68.5382,68.6631,11434.0
2024-04-25 10:50:00,71.49,71.57,71.39,71.53,30836.0,68.6727,68.7495,68.5766,68.7111,30836.0
2024-04-25 11:00:00,71.53,71.53,71.41,71.52,15952.0,68.7111,68.7111,68.5958,68.7015,15952.0
2024-04-25 11:10:00,71.5,71.69,71.5,71.69,25662.0,68.6823,68.8648,68.6823,68.8648,25662.0
2024-04-25 11:20:00,71.66,71.81,71.61,71.77,16893.0,68.836,68.9801,68.788,68.9417,16893.0
2024-04-25 11:30:00,71.75,71.81,71.67,71.68,11168.0,68.9224,68.9801,68.8456,68.8552,11168.0
2024-04-25 11:40:00,71.68,71.84,71.68,71.83,29272.0,68.8552,69.0089,68.8552,68.9993,29272.0
2024-04-25 11:50:00,71.81,71.87,71.78,71.85,23602.0,68.9801,69.0377,68.9513,69.0185,23602.0
2024-04-25 12:00:00,71.86,71.87,71.82,71.87,8861.0,69.0281,69.0377,68.9897,69.0377,8861.0
2024-04-25 12:10:00,71.87,71.89,71.81,71.86,13364.0,69.0377,69.0569,68.9801,69.0281,13364.0
2024-04-25 12:20:00,71.87,71.94,71.84,71.92,13382.0,69.0377,69.105,69.0089,69.0857,13382.0
2024-04-25 12:30:00,71.91,72.04,71.9,71.98,17579.0,69.0761,69.201,69.0665,69.1434,17579.0
2024-04-25 12:40:00,71.97,72.09,71.97,72.07,73631.0,69.1338,69.249,69.1338,69.2298,73631.0
2024-04-25 12:50:00,72.08,72.14,72.08,72.13,23002.0,69.2394,69.2971,69.2394,69.2875,23002.0
2024-04-25 13:00:00,72.14,72.25,72.06,72.22,21032.0,69.2971,69.4027,69.2202,69.3739,21032.0
2024-04-25 13:10:00,72.21,72.23,72.16,72.2,18084.0,69.3643,69.3835,69.3163,69.3547,18084.0
2024-04-25 13:20:00,72.19,72.23,72.18,72.2,21873.0,69.3451,69.3835,69.3355,69.3547,21873.0
2024-04-25 13:30:00,72.19,72.19,71.88,71.96,54919.0,69.3451,69.3451,69.0473,69.1242,54919.0
2024-04-25 13:40:00,71.94,72.07,71.92,72.0,20100.0,69.105,69.2298,69.0857,69.1626,20100.0
2024-04-25 13:50:00,72.01,72.18,72.01,72.18,38937.0,69.1722,69.3355,69.1722,69.3355,38937.0
2024-04-25 14:00:00,72.19,72.24,71.98,72.0,62136.0,69.3451,69.3931,69.1434,69.1626,62136.0
2024-04-25 14:10:00,72.01,72.08,71.97,72.04,27551.0,69.1722,69.2394,69.1338,69.201,27551.0
2024-04-25 14:20:00,72.03,72.03,71.87,71.87,51965.0,69.1914,69.1914,69.0377,69.0377,51965.0
2024-04-25 14:30:00,71.88,71.89,71.76,71.8,41619.0,69.0473,69.0569,68.9321,68.9705,41619.0
2024-04-25 14:40:00,71.78,71.96,71.78,71.9,36215.0,68.9513,69.1242,68.9513,69.0665,36215.0
2024-04-25 14:50:00,71.88,71.94,71.86,71.89,36179.0,69.0473,69.105,69.0281,69.0569,36179.0
2024-04-25 15:00:00,71.9,72.03,71.89,72.02,26602.0,69.0665,69.1914,69.0569,69.1818,26602.0
2024-04-25 15:10:00,72.02,72.16,71.99,72.11,21739.0,69.1818,69.3163,69.153,69.2683,21739.0
2024-04-25 15:20:00,72.1,72.18,72.08,72.12,32596.0,69.2587,69.3355,69.2394,69.2779,32596.0
2024-04-25 15:30:00,72.12,72.16,72.02,72.06,42662.0,69.2779,69.3163,69.1818,69.2202,42662.0
2024-04-25 15:40:00,72.06,72.11,71.94,72.07,59520.0,69.2202,69.2683,69.105,69.2298,59520.0
2024-04-25 15:50:00,72.06,72.24,71.91,71.98,358176.0,69.2202,69.3931,69.0761,69.1434,358176.0
2024-04-26 09:30:00,72.03,72.36,71.92,72.26,38765.0,69.1914,69.5084,69.0857,69.4124,38765.0
2024-04-26 09:40:00,72.22,72.32,72.09,72.17,25716.0,69.3739,69.47,69.249,69.3259,25716.0
2024-04-26 09:50:00,72.17,72.17,71.81,71.86,45179.0,69.3259,69.3259,68.9801,69.0281,45179.0
2024-04-26 10:00:00,71.86,71.89,71.72,71.72,40908.0,69.0281,69.0569,68.8936,68.8936,40908.0
2024-04-26 10:10:00,71.73,71.78,71.61,71.66,39113.0,68.9032,68.9513,68.788,68.836,39113.0
2024-04-26 10:20:00,71.67,71.88,71.65,71.88,52485.0,68.8456,69.0473,68.8264,69.0473,52485.0
2024-04-26 10:30:00,71.9,71.99,71.86,71.99,33175.0,69.0665,69.153,69.0281,69.153,33175.0
2024-04-26 10:40:00,71.99,71.99,71.73,71.76,48769.0,69.153,69.153,68.9032,68.9321,48769.0
2024-04-26 10:50:00,71.75,71.84,71.69,71.76,23158.0,68.9224,69.0089,68.8648,68.9321,23158.0
2024-04-26 11:00:00,71.75,71.75,71.59,71.63,17221.0,68.9224,68.9224,68.7688,68.8072,17221.0
2024-04-26 11:10:00,71.65,71.75,71.57,71.61,21530.0,68.8264,68.9224,68.7495,68.788,21530.0
2024-04-26 11:20:00,71.6,71.62,71.49,71.61,30947.0,68.7784,68.7976,68.6727,68.788,30947.0
2024-04-26 11:30:00,71.62,71.63,71.49,71.56,55272.0,68.7976,68.8072,68.6727,68.7399,55272.0
2024-04-26 11:40:00,71.56,71.68,71.54,71.61,22495.0,68.7399,68.8552,68.7207,68.788,22495.0
2024-04-26 11:50:00,71.61,71.69,71.54,71.65,60845.0,68.788,68.8648,68.7207,68.8264,60845.0
2024-04-26 12:00:00,71.65,71.65,71.51,71.55,21334.0,68.8264,68.8264,68.6919,68.7303,21334.0
2024-04-26 12:10:00,71.55,71.64,71.54,71.63,24043.0,68.7303,68.8168,68.7207,68.8072,24043.0
2024-04-26 12:20:00,71.63,71.75,71.61,71.72,17523.0,68.8072,68.9224,68.788,68.8936,17523.0
2024-04-26 12:30:00,71.72,71.76,71.66,71.67,17757.0,68.8936,68.9321,68.836,68.8456,17757.0
2024-04-26 12:40:00,71.67,71.7,71.6,71.61,21387.0,68.8456,68.8744,68.7784,68.788,21387.0
2024-04-26 12:50:00,71.62,71.68,71.6,71.65,34252.0,68.7976,68.8552,68.7784,68.8264,34252.0
2024-04-26 13:00:00,71.65,71.7,71.63,71.65,35262.0,68.8264,68.8744,68.8072,68.8264,35262.0
2024-04-26 13:10:00,71.65,71.68,71.54,71.55,36932.0,68.8264,68.8552,68.7207,68.7303,36932.0
2024-04-26 13:20:00,71.55,71.61,71.5,71.51,31642.0,68.7303,68.788,68.6823,68.6919,31642.0
2024-04-26 13:30:00,71.51,71.54,71.45,71.54,46035.0,68.6919,68.7207,68.6343,68.7207,46035.0
2024-04-26 13:40:00,71.53,71.65,71.5,71.65,28380.0,68.7111,68.8264,68.6823,68.8264,28380.0
2024-04-26 13:50:00,71.65,71.66,71.57,71.58,28296.0,68.8264,68.836,68.7495,68.7591,28296.0
2024-04-26 14:00:00,71.59,71.76,71.58,71.73,28517.0,68.7688,68.9321,68.7591,68.9032,28517.0
2024-04-26 14:10:00,71.72,71.72,71.59,71.64,31420.0,68.8936,68.8936,68.7688,68.8168,31420.0
2024-04-26 14:20:00,71.65,71.75,71.64,71.7,25572.0,68.8264,68.9224,68.8168,68.8744,25572.0
2024-04-26 14:30:00,71.68,71.71,71.61,71.68,24233.0,68.8552,68.884,68.788,68.8552,24233.0
2024-04-26 14:40:00,71.69,71.79,71.69,71.79,28869.0,68.8648,68.9609,68.8648,68.9609,28869.0
2024-04-26 14:50:00,71.78,71.82,71.73,71.79,27297.0,68.9513,68.9897,68.9032,68.9609,27297.0
2024-04-26 15:00:00,71.8,71.86,71.77,71.81,27243.0,68.9705,69.0281,68.9417,68.9801,27243.0
2024-04-26 15:10:00,71.81,71.85,71.78,71.79,32473.0,68.9801,69.0185,68.9513,68.9609,32473.0
2024-04-26 15:20:00,71.79,71.84,71.77,71.81,40877.0,68.9609,69.0089,68.9417,68.9801,40877.0
2024-04-26 15:30:00,71.81,71.82,71.61,71.62,102898.0,68.9801,68.9897,68.788,68.7976,102898.0
2024-04-26 15:40:00,71.63,71.74,71.53,71.55,120628.0,68.8072,68.9128,68.7111,68.7303,120628.0
2024-04-26 15:50:00,71.53,71.64,71.31,71.32,535541.0,68.7111,68.8168,68.4998,68.5094,535541.0
2024-04-29 09:30:00,71.68,72.29,71.66,72.2,42097.0,68.8552,69.4412,68.836,69.3547,42097.0
2024-04-29 09:40:00,72.23,72.3,71.97,72.02,202513.0,69.3835,69.4508,69.1338,69.1818,202513.0
2024-04-29 09:50:00,72.07,72.22,71.98,71.98,28939.0,69.2298,69.3739,69.1434,69.1434,28939.0
2024-04-29 10:00:00,71.99,72.05,71.93,71.97,21495.0,69.153,69.2106,69.0954,69.1338,21495.0
2024-04-29 10:10:00,71.98,72.0,71.74,71.74,8665.0,69.1434,69.1626,68.9128,68.9128,8665.0
2024-04-29 10:20:00,71.76,71.98,71.74,71.97,12923.0,68.9321,69.1434,68.9128,69.1338,12923.0
2024-04-29 10:30:00,71.98,72.07,71.93,72.05,14435.0,69.1434,69.2298,69.0954,69.2106,14435.0
2024-04-29 10:40:00,72.04,72.04,71.95,72.02,16339.0,69.201,69.201,69.1146,69.1818,16339.0
2024-04-29 10:50:00,72.0,72.02,71.93,71.94,15711.0,69.1626,69.1818,69.0954,69.105,15711.0
2024-04-29 11:00:00,71.95,71.96,71.85,71.87,17276.0,69.1146,69.1242,69.0185,69.0377,17276.0
2024-04-29 11:10:00,71.87,71.99,71.87,71.92,16951.0,69.0377,69.153,69.0377,69.0857,16951.0
2024-04-29 11:20:00,71.91,72.06,71.91,71.96,25362.0,69.0761,69.2202,69.0761,69.1242,25362.0
2024-04-29 11:30:00,71.94,72.06,71.93,72.0,17643.0,69.105,69.2202,69.0954,69.1626,17643.0
2024-04-29 11:40:00,72.0,72.03,71.88,71.9,19313.0,69.1626,69.1914,69.0473,69.0665,19313.0
2024-04-29 11:50:00,71.91,72.05,71.91,72.03,28773.0,69.0761,69.2106,69.0761,69.1914,28773.0
2024-04-29 12:00:00,72.02,72.09,71.98,72.0,40116.0,69.1818,69.249,69.1434,69.1626,40116.0
2024-04-29 12:10:00,72.01,72.13,72.01,72.13,28990.0,69.1722,69.2875,69.1722,69.2875,28990.0
2024-04-29 12:20:00,72.13,72.17,72.12,72.15,12839.0,69.2875,69.3259,69.2779,69.3067,12839.0
2024-04-29 12:30:00,72.16,72.24,72.16,72.23,16325.0,69.3163,69.3931,69.3163,69.3835,16325.0
2024-04-29 12:40:00,72.23,72.23,72.14,72.14,13044.0,69.3835,69.3835,69.2971,69.2971,13044.0
2024-04-29 12:50:00,72.13,72.15,72.1,72.15,18127.0,69.2875,69.3067,69.2587,69.3067,18127.0
2024-04-29 13:00:00,72.15,72.21,72.14,72.16,16792.0,69.3067,69.3643,69.2971,69.3163,16792.0
2024-04-29 13:10:00,72.15,72.17,72.11,72.13,11910.0,69.3067,69.3259,69.2683,69.2875,11910.0
2024-04-29 13:20:00,72.13,72.17,72.11,72.11,13597.0,69.2875,69.3259,69.2683,69.2683,13597.0
2024-04-29 13:30:00,72.11,72.13,72.07,72.09,17536.0,69.2683,69.2875,69.2298,69.249,17536.0
2024-04-29 13:40:00,72.07,72.1,72.03,72.08,19064.0,69.2298,69.2587,69.1914,69.2394,19064.0
2024-04-29 13:50:00,72.07,72.12,72.06,72.07,18160.0,69.2298,69.2779,69.2202,69.2298,18160.0
2024-04-29 14:00:00,72.06,72.13,72.03,72.06,30170.0,69.2202,69.2875,69.1914,69.2202,30170.0
2024-04-29 14:10:00,72.06,72.14,72.03,72.14,41770.0,69.2202,69.2971,69.1914,69.2971,41770.0
2024-04-29 14:20:00,72.15,72.17,72.06,72.11,36165.0,69.3067,69.3259,69.2202,69.2683,36165.0
2024-04-29 14:30:00,72.11,72.13,71.97,72.03,60985.0,69.2683,69.2875,69.1338,69.1914,60985.0
2024-04-29 14:40:00,72.03,72.08,71.98,72.01,30182.0,69.1914,69.2394,69.1434,69.1722,30182.0
2024-04-29 14:50:00,72.01,72.1,71.99,72.07,22891.0,69.1722,69.2587,69.153,69.2298,22891.0
2024-04-29 15:00:00,72.07,72.08,71.88,72.0,35624.0,69.2298,69.2394,69.0473,69.1626,35624.0
2024-04-29 15:10:00,72.0,72.12,71.97,72.11,34086.0,69.1626,69.2779,69.1338,69.2683,34086.0
2024-04-29 15:20:00,72.1,72.16,72.01,72.15,36865.0,69.2587,69.3163,69.1722,69.3067,36865.0
2024-04-29 15:30:00,72.13,72.18,72.09,72.15,43979.0,69.2875,69.3355,69.249,69.3067,43979.0
2024-04-29 15:40:00,72.15,72.33,72.11,72.22,77577.0,69.3067,69.4796,69.2683,69.3739,77577.0
2024-04-29 15:50:00,72.21,72.29,72.12,72.28,298938.0,69.3643,69.4412,69.2779,69.4316,298938.0
2024-04-30 09:30:00,71.81,71.94,71.36,71.51,38246.0,68.9801,69.105,68.5478,68.6919,38246.0
2024-04-30 09:40:00,71.51,71.67,71.47,71.61,17431.0,68.6919,68.8456,68.6535,68.788,17431.0
2024-04-30 09:50:00,71.6,71.74,71.51,71.62,18894.0,68.7784,68.9128,68.6919,68.7976,18894.0
2024-04-30 10:00:00,71.63,71.78,71.6,71.67,16717.0,68.8072,68.9513,68.7784,68.8456,16717.0
2024-04-30 10:10:00,71.66,71.67,71.54,71.6,19371.0,68.836,68.8456,68.7207,68.7784,19371.0
2024-04-30 10:20:00,71.61,71.61,71.47,71.52,15798.0,68.788,68.788,68.6535,68.7015,15798.0
2024-04-30 10:30:00,71.53,71.59,71.49,71.52,13948.0,68.7111,68.7688,68.6727,68.7015,13948.0
2024-04-30 10:40:00,71.55,71.69,71.52,71.63,10874.0,68.7303,68.8648,68.7015,68.8072,10874.0
2024-04-30 10:50:00,71.63,71.7,71.61,71.61,10218.0,68.8072,68.8744,68.788,68.788,10218.0
2024-04-30 11:00:00,71.61,71.61,71.47,71.47,20066.0,68.788,68.788,68.6535,68.6535,20066.0
2024-04-30 11:10:00,71.45,71.46,71.33,71.39,10883.0,68.6343,68.6439,68.519,68.5766,10883.0
2024-04-30 11:20:00,71.38,71.46,71.37,71.44,11158.0,68.567,68.6439,68.5574,68.6247,11158.0
2024-04-30 11:30:00,71.46,71.5,71.41,71.49,9229.0,68.6439,68.6823,68.5958,68.6727,9229.0
2024-04-30 11:40:00,71.5,71.68,71.49,71.66,20761.0,68.6823,68.8552,68.6727,68.836,20761.0
2024-04-30 11:50:00,71.67,71.8,71.62,71.8,14805.0,68.8456,68.9705,68.7976,68.9705,14805.0
2024-04-30 12:00:00,71.81,71.92,71.78,71.91,23049.0,68.9801,69.0857,68.9513,69.0761,23049.0
2024-04-30 12:10:00,71.92,71.93,71.85,71.89,7481.0,69.0857,69.0954,69.0185,69.0569,7481.0
2024-04-30 12:20:00,71.9,71.92,71.82,71.83,16130.0,69.0665,69.0857,68.9897,68.9993,16130.0
2024-04-30 12:30:00,71.83,71.84,71.71,71.79,9399.0,68.9993,69.0089,68.884,68.9609,9399.0
2024-04-30 12:40:00,71.79,71.82,71.75,71.79,9920.0,68.9609,68.9897,68.9224,68.9609,9920.0
2024-04-30 12:50:00,71.8,71.86,71.78,71.8,15207.0,68.9705,69.0281,68.9513,68.9705,15207.0
2024-04-30 13:00:00,71.77,71.78,71.69,71.78,10776.0,68.9417,68.9513,68.8648,68.9513,10776.0
2024-04-30 13:10:00,71.78,71.81,71.74,71.78,8217.0,68.9513,68.9801,68.9128,68.9513,8217.0
2024-04-30 13:20:00,71.78,71.82,71.74,71.75,9776.0,68.9513,68.9897,68.9128,68.9224,9776.0
2024-04-30 13:30:00,71.75,71.79,71.74,71.75,14657.0,68.9224,68.9609,68.9128,68.9224,14657.0
2024-04-30 13:40:00,71.78,71.96,71.76,71.96,17172.0,68.9513,69.1242,68.9321,69.1242,17172.0
2024-04-30 13:50:00,71.95,71.98,71.89,71.96,14512.0,69.1146,69.1434,69.0569,69.1242,14512.0
2024-04-30 14:00:00,71.95,72.02,71.88,71.9,28794.0,69.1146,69.1818,69.0473,69.0665,28794.0
2024-04-30 14:10:00,71.9,71.9,71.81,71.87,9480.0,69.0665,69.0665,68.9801,69.0377,9480.0
2024-04-30 14:20:00,71.86,71.89,71.77,71.85,13402.0,69.0281,69.0569,68.9417,69.0185,13402.0
2024-04-30 14:30:00,71.85,72.0,71.84,72.0,22011.0,69.0185,69.1626,69.0089,69.1626,22011.0
2024-04-30 14:40:00,71.99,72.0,71.88,71.89,39655.0,69.153,69.1626,69.0473,69.0569,39655.0
2024-04-30 14:50:00,71.87,71.88,71.79,71.83,20953.0,69.0377,69.0473,68.9609,68.9993,20953.0
2024-04-30 15:00:00,71.84,71.86,71.79,71.84,19345.0,69.0089,69.0281,68.9609,69.0089,19345.0
2024-04-30 15:10:00,71.85,71.9,71.72,71.73,30830.0,69.0185,69.0665,68.8936,68.9032,30830.0
2024-04-30 15:20:00,71.74,71.88,71.74,71.83,24597.0,68.9128,69.0473,68.9128,68.9993,24597.0
2024-04-30 15:30:00,71.84,71.89,71.73,71.8,22655.0,69.0089,69.0569,68.9032,68.9705,22655.0
2024-04-30 15:40:00,71.79,71.93,71.78,71.92,43070.0,68.9609,69.0954,68.9513,69.0857,43070.0
2024-04-30 15:50:00,71.9,71.92,71.61,71.65,349643.0,69.0665,69.0857,68.788,68.8264,349643.0
2024-05-01 09:30:00,71.4,71.99,71.34,71.91,60674.0,68.5862,69.153,68.5286,69.0761,60674.0
2024-05-01 09:40:00,71.89,71.91,71.45,71.65,20300.0,69.0569,69.0761,68.6343,68.8264,20300.0
2024-05-01 09:50:00,71.63,71.63,71.44,71.59,10268.0,68.8072,68.8072,68.6247,68.7688,10268.0
2024-05-01 10:00:00,71.61,71.7,71.46,71.66,16127.0,68.788,68.8744,68.6439,68.836,16127.0
2024-05-01 10:10:00,71.67,71.85,71.67,71.75,9294.0,68.8456,69.0185,68.8456,68.9224,9294.0
2024-05-01 10:20:00,71.76,71.86,71.74,71.83,25614.0,68.9321,69.0281,68.9128,68.9993,25614.0
2024-05-01 10:30:00,71.8,71.8,71.63,71.69,25543.0,68.9705,68.9705,68.8072,68.8648,25543.0
2024-05-01 10:40:00,71.68,71.68,71.54,71.61,21791.0,68.8552,68.8552,68.7207,68.788,21791.0
2024-05-01 10:50:00,71.62,71.76,71.59,71.75,21156.0,68.7976,68.9321,68.7688,68.9224,21156.0
2024-05-01 11:00:00,71.76,71.97,71.72,71.95,19574.0,68.9321,69.1338,68.8936,69.1146,19574.0
2024-05-01 11:10:00,71.95,72.09,71.91,72.04,14121.0,69.1146,69.249,69.0761,69.201,14121.0
2024-05-01 11:20:00,72.03,72.03,71.95,72.03,15971.0,69.1914,69.1914,69.1146,69.1914,15971.0
2024-05-01 11:30:00,72.04,72.19,72.03,72.19,11473.0,69.201,69.3451,69.1914,69.3451,11473.0
2024-05-01 11:40:00,72.19,72.19,72.1,72.1,12600.0,69.3451,69.3451,69.2587,69.2587,12600.0
2024-05-01 11:50:00,72.09,72.23,72.08,72.18,20223.0,69.249,69.3835,69.2394,69.3355,20223.0
2024-05-01 12:00:00,72.18,72.29,72.16,72.16,23729.0,69.3355,69.4412,69.3163,69.3163,23729.0
2024-05-01 12:10:00,72.16,72.27,72.13,72.26,38003.0,69.3163,69.422,69.2875,69.4124,38003.0
2024-05-01 12:20:00,72.26,72.36,72.25,72.34,20999.0,69.4124,69.5084,69.4027,69.4892,20999.0
2024-05-01 12:30:00,72.34,72.42,72.27,72.31,27394.0,69.4892,69.566,69.422,69.4604,27394.0
2024-05-01 12:40:00,72.31,72.42,72.3,72.42,11458.0,69.4604,69.566,69.4508,69.566,11458.0
2024-05-01 12:50:00,72.41,72.41,72.28,72.3,10795.0,69.5564,69.5564,69.4316,69.4508,10795.0
2024-05-01 13:00:00,72.28,72.29,72.2,72.25,14846.0,69.4316,69.4412,69.3547,69.4027,14846.0
2024-05-01 13:10:00,72.25,72.31,72.2,72.29,15563.0,69.4027,69.4604,69.3547,69.4412,15563.0
2024-05-01 13:20:00,72.29,72.3,72.23,72.23,10945.0,69.4412,69.4508,69.3835,69.3835,10945.0
2024-05-01 13:30:00,72.23,72.31,72.2,72.23,22032.0,69.3835,69.4604,69.3547,69.3835,22032.0
2024-05-01 13:40:00,72.22,72.24,72.19,72.22,17981.0,69.3739,69.3931,69.3451,69.3739,17981.0
2024-05-01 13:50:00,72.22,72.22,72.01,72.05,16920.0,69.3739,69.3739,69.1722,69.2106,16920.0
2024-05-01 14:00:00,72.05,72.14,71.93,71.95,17272.0,69.2106,69.2971,69.0954,69.1146,17272.0
2024-05-01 14:10:00,71.92,72.08,71.88,72.04,24711.0,69.0857,69.2394,69.0473,69.201,24711.0
2024-05-01 14:20:00,72.03,72.18,71.97,72.18,12164.0,69.1914,69.3355,69.1338,69.3355,12164.0
2024-05-01 14:30:00,72.19,72.25,71.95,72.23,26130.0,69.3451,69.4027,69.1146,69.3835,26130.0
2024-05-01 14:40:00,72.22,72.58,72.21,72.57,18750.0,69.3739,69.7197,69.3643,69.7101,18750.0
2024-05-01 14:50:00,72.58,72.66,72.39,72.43,22554.0,69.7197,69.7966,69.5372,69.5757,22554.0
2024-05-01 15:00:00,72.44,72.46,72.22,72.29,29194.0,69.5853,69.6045,69.3739,69.4412,29194.0
2024-05-01 15:10:00,72.26,72.36,72.19,72.25,21575.0,69.4124,69.5084,69.3451,69.4027,21575.0
2024-05-01 15:20:00,72.24,72.26,72.06,72.1,55071.0,69.3931,69.4124,69.2202,69.2587,55071.0
2024-05-01 15:30:00,72.11,72.19,71.93,72.02,134363.0,69.2683,69.3451,69.0954,69.1818,134363.0
2024-05-01 15:40:00,72.04,72.2,72.0,72.16,75373.0,69.201,69.3547,69.1626,69.3163,75373.0
2024-05-01 15:50:00,72.17,72.17,71.9,71.92,238864.0,69.3259,69.3259,69.0665,69.0857,238864.0
2024-05-02 09:30:00,72.33,72.54,71.96,72.17,21456.0,69.4796,69.6813,69.1242,69.3259,21456.0
2024-05-02 09:40:00,72.16,72.47,72.14,72.45,14454.0,69.3163,69.6141,69.2971,69.5949,14454.0
2024-05-02 09:50:00,72.45,72.64,72.44,72.64,11548.0,69.5949,69.7774,69.5853,69.7774,11548.0
2024-05-02 10:00:00,72.66,72.74,72.58,72.59,13173.0,69.7966,69.8734,69.7197,69.7293,13173.0
2024-05-02 10:10:00,72.56,72.65,72.55,72.61,11966.0,69.7005,69.787,69.6909,69.7486,11966.0
2024-05-02 10:20:00,72.62,72.68,72.54,72.57,16387.0,69.7582,69.8158,69.6813,69.7101,16387.0
2024-05-02 10:30:00,72.55,72.55,72.33,72.34,29539.0,69.6909,69.6909,69.4796,69.4892,29539.0
2024-05-02 10:40:00,72.34,72.44,72.21,72.37,51416.0,69.4892,69.5853,69.3643,69.518,51416.0
2024-05-02 10:50:00,72.36,72.43,72.3,72.36,14612.0,69.5084,69.5757,69.4508,69.5084,14612.0
2024-05-02 11:00:00,72.35,72.47,72.3,72.42,41846.0,69.4988,69.6141,69.4508,69.566,41846.0
2024-05-02 11:10:00,72.41,72.43,72.36,72.41,11621.0,69.5564,69.5757,69.5084,69.5564,11621.0
2024-05-02 11:20:00,72.4,72.4,72.15,72.18,18339.0,69.5468,69.5468,69.3067,69.3355,18339.0
2024-05-02 11:30:00,72.17,72.17,72.07,72.11,10651.0,69.3259,69.3259,69.2298,69.2683,10651.0
2024-05-02 11:40:00,72.09,72.12,72.01,72.01,19078.0,69.249,69.2779,69.1722,69.1722,19078.0
2024-05-02 11:50:00,72.0,72.1,71.99,72.05,18569.0,69.1626,69.2587,69.153,69.2106,18569.0
2024-05-02 12:00:00,72.03,72.21,72.03,72.2,11773.0,69.1914,69.3643,69.1914,69.3547,11773.0
2024-05-02 12:10:00,72.19,72.28,72.18,72.2,11035.0,69.3451,69.4316,69.3355,69.3547,11035.0
2024-05-02 12:20:00,72.2,72.23,72.15,72.22,21521.0,69.3547,69.3835,69.3067,69.3739,21521.0
2024-05-02 12:30:00,72.21,72.31,72.19,72.29,11644.0,69.3643,69.4604,69.3451,69.4412,11644.0
2024-05-02 12:40:00,72.28,72.32,72.21,72.22,9688.0,69.4316,69.47,69.3643,69.3739,9688.0
2024-05-02 12:50:00,72.23,72.24,72.14,72.19,10858.0,69.3835,69.3931,69.2971,69.3451,10858.0
2024-05-02 13:00:00,72.2,72.23,72.15,72.18,22633.0,69.3547,69.3835,69.3067,69.3355,22633.0
2024-05-02 13:10:00,72.18,72.33,72.18,72.32,16547.0,69.3355,69.4796,69.3355,69.47,16547.0
2024-05-02 13:20:00,72.32,72.38,72.27,72.36,21410.0,69.47,69.5276,69.422,69.5084,21410.0
2024-05-02 13:30:00,72.37,72.39,72.27,72.31,18670.0,69.518,69.5372,69.422,69.4604,18670.0
2024-05-02 13:40:00,72.3,72.41,72.28,72.37,13359.0,69.4508,69.5564,69.4316,69.518,13359.0
2024-05-02 13:50:00,72.37,72.45,72.31,72.33,26977.0,69.518,69.5949,69.4604,69.4796,26977.0
2024-05-02 14:00:00,72.34,72.5,72.28,72.46,37515.0,69.4892,69.6429,69.4316,69.6045,37515.0
2024-05-02 14:10:00,72.45,72.47,72.39,72.47,19286.0,69.5949,69.6141,69.5372,69.6141,19286.0
2024-05-02 14:20:00,72.48,72.61,72.46,72.61,20203.0,69.6237,69.7486,69.6045,69.7486,20203.0
2024-05-02 14:30:00,72.6,72.64,72.57,72.59,15512.0,69.739,69.7774,69.7101,69.7293,15512.0
2024-05-02 14:40:00,72.59,72.72,72.59,72.72,15366.0,69.7293,69.8542,69.7293,69.8542,15366.0
2024-05-02 14:50:00,72.71,72.75,72.67,72.72,34338.0,69.8446,69.883,69.8062,69.8542,34338.0
2024-05-02 15:00:00,72.72,72.83,72.72,72.78,27846.0,69.8542,69.9599,69.8542,69.9119,27846.0
2024-05-02 15:10:00,72.78,72.85,72.72,72.73,23844.0,69.9119,69.9791,69.8542,69.8638,23844.0
2024-05-02 15:20:00,72.73,72.84,72.73,72.76,33760.0,69.8638,69.9695,69.8638,69.8926,33760.0
2024-05-02 15:30:00,72.76,72.76,72.58,72.66,35868.0,69.8926,69.8926,69.7197,69.7966,35868.0
2024-05-02 15:40:00,72.65,72.71,72.59,72.67,38846.0,69.787,69.8446,69.7293,69.8062,38846.0
2024-05-02 15:50:00,72.66,72.9,72.61,72.88,211578.0,69.7966,70.0271,69.7486,70.0079,211578.0
2024-05-03 09:30:00,73.35,73.43,72.9,73.17,38503.0,70.4594,70.5362,70.0271,70.2865,38503.0
2024-05-03 09:40:00,73.21,73.31,73.09,73.18,12223.0,70.3249,70.421,70.2096,70.2961,12223.0
2024-05-03 09:50:00,73.14,73.3,73.03,73.16,31715.0,70.2577,70.4114,70.152,70.2769,31715.0
2024-05-03 10:00:00,73.19,73.27,72.76,72.81,18109.0,70.3057,70.3825,69.8926,69.9407,18109.0
2024-05-03 10:10:00,72.8,72.83,72.71,72.78,11256.0,69.9311,69.9599,69.8446,69.9119,11256.0
2024-05-03 10:20:00,72.77,72.83,72.63,72.78,14955.0,69.9023,69.9599,69.7678,69.9119,14955.0
2024-05-03 10:30:00,72.79,72.79,72.4,72.4,18057.0,69.9215,69.9215,69.5468,69.5468,18057.0
2024-05-03 10:40:00,72.4,72.55,72.37,72.49,32950.0,69.5468,69.6909,69.518,69.6333,32950.0
2024-05-03 10:50:00,72.48,72.53,72.36,72.43,17323.0,69.6237,69.6717,69.5084,69.5757,17323.0
2024-05-03 11:00:00,72.46,72.57,72.45,72.53,14978.0,69.6045,69.7101,69.5949,69.6717,14978.0
2024-05-03 11:10:00,72.5,72.54,72.43,72.48,21150.0,69.6429,69.6813,69.5757,69.6237,21150.0
2024-05-03 11:20:00,72.49,72.64,72.49,72.59,23403.0,69.6333,69.7774,69.6333,69.7293,23403.0
2024-05-03 11:30:00,72.59,72.7,72.54,72.69,46877.0,69.7293,69.835,69.6813,69.8254,46877.0
2024-05-03 11:40:00,72.7,72.75,72.62,72.68,21744.0,69.835,69.883,69.7582,69.8158,21744.0
2024-05-03 11:50:00,72.67,72.84,72.67,72.69,15033.0,69.8062,69.9695,69.8062,69.8254,15033.0
2024-05-03 12:00:00,72.66,72.74,72.65,72.74,14366.0,69.7966,69.8734,69.787,69.8734,14366.0
2024-05-03 12:10:00,72.74,72.79,72.66,72.78,15084.0,69.8734,69.9215,69.7966,69.9119,15084.0
2024-05-03 12:20:00,72.79,72.91,72.77,72.84,13662.0,69.9215,70.0367,69.9023,69.9695,13662.0
2024-05-03 12:30:00,72.86,72.89,72.8,72.8,14467.0,69.9887,70.0175,69.9311,69.9311,14467.0
2024-05-03 12:40:00,72.81,72.81,72.67,72.72,24343.0,69.9407,69.9407,69.8062,69.8542,24343.0
2024-05-03 12:50:00,72.74,72.78,72.71,72.78,34217.0,69.8734,69.9119,69.8446,69.9119,34217.0
2024-05-03 13:00:00,72.8,72.81,72.71,72.77,5315.0,69.9311,69.9407,69.8446,69.9023,5315.0
2024-05-03 13:10:00,72.76,72.84,72.76,72.77,8638.0,69.8926,69.9695,69.8926,69.9023,8638.0
2024-05-03 13:20:00,72.74,72.76,72.7,72.76,7181.0,69.8734,69.8926,69.835,69.8926,7181.0
2024-05-03 13:30:00,72.76,72.85,72.74,72.78,18171.0,69.8926,69.9791,69.8734,69.9119,18171.0
2024-05-03 13:40:00,72.79,72.87,72.78,72.83,7441.0,69.9215,69.9983,69.9119,69.9599,7441.0
2024-05-03 13:50:00,72.82,72.89,72.82,72.88,7013.0,69.9503,70.0175,69.9503,70.0079,7013.0
2024-05-03 14:00:00,72.88,72.91,72.84,72.87,9225.0,70.0079,70.0367,69.9695,69.9983,9225.0
2024-05-03 14:10:00,72.88,72.91,72.85,72.88,10231.0,70.0079,70.0367,69.9791,70.0079,10231.0
2024-05-03 14:20:00,72.88,72.91,72.82,72.85,35851.0,70.0079,70.0367,69.9503,69.9791,35851.0
2024-05-03 14:30:00,72.85,72.88,72.8,72.82,18965.0,69.9791,70.0079,69.9311,69.9503,18965.0
2024-05-03 14:40:00,72.81,72.94,72.81,72.87,11952.0,69.9407,70.0656,69.9407,69.9983,11952.0
2024-05-03 14:50:00,72.88,72.88,72.79,72.85,12145.0,70.0079,70.0079,69.9215,69.9791,12145.0
2024-05-03 15:00:00,72.84,72.86,72.77,72.8,16409.0,69.9695,69.9887,69.9023,69.9311,16409.0
2024-05-03 15:10:00,72.81,72.85,72.76,72.83,16523.0,69.9407,69.9791,69.8926,69.9599,16523.0
2024-05-03 15:20:00,72.84,72.86,72.76,72.84,15402.0,69.9695,69.9887,69.8926,69.9695,15402.0
2024-05-03 15:30:00,72.83,72.95,72.8,72.88,22614.0,69.9599,70.0752,69.9311,70.0079,22614.0
2024-05-03 15:40:00,72.87,72.88,72.78,72.79,35051.0,69.9983,70.0079,69.9119,69.9215,35051.0
2024-05-03 15:50:00,72.79,73.21,72.77,72.92,464498.0,69.9215,70.3249,69.9023,70.0463,464498.0
2024-05-06 09:30:00,72.93,73.2,72.69,72.82,33383.0,70.0559,70.3153,69.8254,69.9503,33383.0
2024-05-06 09:40:00,72.83,73.16,72.81,73.01,19477.0,69.9599,70.2769,69.9407,70.1328,19477.0
2024-05-06 09:50:00,73.04,73.18,72.97,73.1,34283.0,70.1616,70.2961,70.0944,70.2192,34283.0
2024-05-06 10:00:00,73.12,73.15,72.99,72.99,25401.0,70.2385,70.2673,70.1136,70.1136,25401.0
2024-05-06 10:10:00,72.97,73.14,72.97,73.09,15922.0,70.0944,70.2577,70.0944,70.2096,15922.0
2024-05-06 10:20:00,73.1,73.13,72.98,73.0,14758.0,70.2192,70.2481,70.104,70.1232,14758.0
2024-05-06 10:30:00,73.01,73.14,72.99,73.08,18111.0,70.1328,70.2577,70.1136,70.2,18111.0
2024-05-06 10:40:00,73.08,73.09,72.94,73.01,32110.0,70.2,70.2096,70.0656,70.1328,32110.0
2024-05-06 10:50:00,73.02,73.02,72.82,72.93,24866.0,70.1424,70.1424,69.9503,70.0559,24866.0
2024-05-06 11:00:00,72.95,72.95,72.84,72.9,20636.0,70.0752,70.0752,69.9695,70.0271,20636.0
2024-05-06 11:10:00,72.9,72.91,72.79,72.81,27920.0,70.0271,70.0367,69.9215,69.9407,27920.0
2024-05-06 11:20:00,72.8,72.82,72.62,72.63,37888.0,69.9311,69.9503,69.7582,69.7678,37888.0
2024-05-06 11:30:00,72.64,72.7,72.61,72.66,31801.0,69.7774,69.835,69.7486,69.7966,31801.0
2024-05-06 11:40:00,72.68,72.69,72.6,72.66,20384.0,69.8158,69.8254,69.739,69.7966,20384.0
2024-05-06 11:50:00,72.66,72.81,72.65,72.8,14803.0,69.7966,69.9407,69.787,69.9311,14803.0
2024-05-06 12:00:00,72.78,72.8,72.73,72.8,21905.0,69.9119,69.9311,69.8638,69.9311,21905.0
2024-05-06 12:10:00,72.8,72.86,72.79,72.84,15002.0,69.9311,69.9887,69.9215,69.9695,15002.0
2024-05-06 12:20:00,72.84,72.94,72.84,72.89,17318.0,69.9695,70.0656,69.9695,70.0175,17318.0
2024-05-06 12:30:00,72.89,72.91,72.83,72.86,9578.0,70.0175,70.0367,69.9599,69.9887,9578.0
2024-05-06 12:40:00,72.88,72.89,72.78,72.8,15701.0,70.0079,70.0175,69.9119,69.9311,15701.0
2024-05-06 12:50:00,72.82,72.96,72.81,72.92,25380.0,69.9503,70.0848,69.9407,70.0463,25380.0
2024-05-06 13:00:00,72.93,72.99,72.91,72.92,10602.0,70.0559,70.1136,70.0367,70.0463,10602.0
2024-05-06 13:10:00,72.93,72.94,72.9,72.92,8815.0,70.0559,70.0656,70.0271,70.0463,8815.0
2024-05-06 13:20:00,72.91,72.99,72.9,72.96,10933.0,70.0367,70.1136,70.0271,70.0848,10933.0
2024-05-06 13:30:00,72.95,72.98,72.92,72.97,9762.0,70.0752,70.104,70.0463,70.0944,9762.0
2024-05-06 13:40:00,72.96,72.96,72.87,72.88,9600.0,70.0848,70.0848,69.9983,70.0079,9600.0
2024-05-06 13:50:00,72.88,72.96,72.88,72.93,16925.0,70.0079,70.0848,70.0079,70.0559,16925.0
2024-05-06 14:00:00,72.94,72.99,72.92,72.94,13121.0,70.0656,70.1136,70.0463,70.0656,13121.0
2024-05-06 14:10:00,72.94,72.96,72.91,72.95,14127.0,70.0656,70.0848,70.0367,70.0752,14127.0
2024-05-06 14:20:00,72.95,73.0,72.91,72.97,18391.0,70.0752,70.1232,70.0367,70.0944,18391.0
2024-05-06 14:30:00,72.98,73.01,72.96,72.97,13365.0,70.104,70.1328,70.0848,70.0944,13365.0
2024-05-06 14:40:00,72.97,73.0,72.96,72.99,12111.0,70.0944,70.1232,70.0848,70.1136,12111.0
2024-05-06 14:50:00,72.98,72.99,72.9,72.93,14170.0,70.104,70.1136,70.0271,70.0559,14170.0
2024-05-06 15:00:00,72.94,72.97,72.89,72.89,20811.0,70.0656,70.0944,70.0175,70.0175,20811.0
2024-05-06 15:10:00,72.89,72.89,72.82,72.87,19264.0,70.0175,70.0175,69.9503,69.9983,19264.0
2024-05-06 15:20:00,72.86,72.87,72.79,72.8,29153.0,69.9887,69.9983,69.9215,69.9311,29153.0
2024-05-06 15:30:00,72.78,72.87,72.72,72.73,42541.0,69.9119,69.9983,69.8542,69.8638,42541.0
2024-05-06 15:40:00,72.73,72.79,72.63,72.73,80185.0,69.8638,69.9215,69.7678,69.8638,80185.0
2024-05-06 15:50:00,72.74,72.91,72.65,72.71,322452.0,69.8734,70.0367,69.787,69.8446,322452.0
2024-05-07 09:30:00,73.18,73.42,72.17,73.16,126758.0,70.2961,70.5266,69.3259,70.2769,126758.0
2024-05-07 09:40:00,73.13,73.22,72.55,73.19,52363.0,70.2481,70.3345,69.6909,70.3057,52363.0
2024-05-07 09:50:00,73.15,73.41,73.1,73.15,77027.0,70.2673,70.517,70.2192,70.2673,77027.0
2024-05-07 10:00:00,73.16,73.32,73.1,73.21,58634.0,70.2769,70.4306,70.2192,70.3249,58634.0
2024-05-07 10:10:00,73.2,73.24,72.59,72.6,50084.0,70.3153,70.3537,69.7293,69.739,50084.0
2024-05-07 10:20:00,72.61,72.87,72.6,72.8,34259.0,69.7486,69.9983,69.739,69.9311,34259.0
2024-05-07 10:30:00,72.78,72.91,72.76,72.85,23385.0,69.9119,70.0367,69.8926,69.9791,23385.0
2024-05-07 10:40:00,72.84,73.09,72.81,73.04,33385.0,69.9695,70.2096,69.9407,70.1616,33385.0
2024-05-07 10:50:00,73.02,73.02,72.77,72.8,17876.0,70.1424,70.1424,69.9023,69.9311,17876.0
2024-05-07 11:00:00,72.81,72.86,72.68,72.72,26224.0,69.9407,69.9887,69.8158,69.8542,26224.0
2024-05-07 11:10:00,72.71,72.74,72.61,72.62,32135.0,69.8446,69.8734,69.7486,69.7582,32135.0
2024-05-07 11:20:00,72.62,72.71,72.48,72.55,38292.0,69.7582,69.8446,69.6237,69.6909,38292.0
2024-05-07 11:30:00,72.54,72.55,72.36,72.44,24254.0,69.6813,69.6909,69.5084,69.5853,24254.0
2024-05-07 11:40:00,72.44,72.55,72.4,72.54,26045.0,69.5853,69.6909,69.5468,69.6813,26045.0
2024-05-07 11:50:00,72.55,72.62,72.5,72.53,24393.0,69.6909,69.7582,69.6429,69.6717,24393.0
2024-05-07 12:00:00,72.52,72.52,72.43,72.45,13294.0,69.6621,69.6621,69.5757,69.5949,13294.0
2024-05-07 12:10:00,72.44,72.49,72.34,72.42,26823.0,69.5853,69.6333,69.4892,69.566,26823.0
2024-05-07 12:20:00,72.41,72.69,72.4,72.65,46093.0,69.5564,69.8254,69.5468,69.787,46093.0
2024-05-07 12:30:00,72.66,72.86,72.53,72.78,92762.0,69.7966,69.9887,69.6717,69.9119,92762.0
2024-05-07 12:40:00,72.78,72.81,72.67,72.67,48392.0,69.9119,69.9407,69.8062,69.8062,48392.0
2024-05-07 12:50:00,72.67,72.68,72.57,72.64,23600.0,69.8062,69.8158,69.7101,69.7774,23600.0
2024-05-07 13:00:00,72.64,72.87,72.63,72.87,18812.0,69.7774,69.9983,69.7678,69.9983,18812.0
2024-05-07 13:10:00,72.87,73.13,72.86,73.13,71185.0,69.9983,70.2481,69.9887,70.2481,71185.0
2024-05-07 13:20:00,73.13,73.18,73.09,73.11,33657.0,70.2481,70.2961,70.2096,70.2289,33657.0
2024-05-07 13:30:00,73.1,73.15,72.98,73.03,30257.0,70.2192,70.2673,70.104,70.152,30257.0
2024-05-07 13:40:00,73.03,73.03,72.85,72.85,32133.0,70.152,70.152,69.9791,69.9791,32133.0
2024-05-07 13:50:00,72.87,72.92,72.84,72.87,22550.0,69.9983,70.0463,69.9695,69.9983,22550.0
2024-05-07 14:00:00,72.87,73.0,72.82,72.93,36787.0,69.9983,70.1232,69.9503,70.0559,36787.0
2024-05-07 14:10:00,72.94,73.05,72.93,73.02,29540.0,70.0656,70.1712,70.0559,70.1424,29540.0
2024-05-07 14:20:00,73.03,73.13,73.02,73.04,33411.0,70.152,70.2481,70.1424,70.1616,33411.0
2024-05-07 14:30:00,73.03,73.06,72.95,73.06,27230.0,70.152,70.1808,70.0752,70.1808,27230.0
2024-05-07 14:40:00,73.09,73.34,73.07,73.34,70996.0,70.2096,70.4498,70.1904,70.4498,70996.0
2024-05-07 14:50:00,73.34,73.5,73.29,73.45,63039.0,70.4498,70.6035,70.4018,70.5555,63039.0
2024-05-07 15:00:00,73.45,73.52,73.37,73.49,42240.0,70.5555,70.6227,70.4786,70.5939,42240.0
2024-05-07 15:10:00,73.49,73.52,73.36,73.47,43804.0,70.5939,70.6227,70.469,70.5747,43804.0
2024-05-07 15:20:00,73.46,73.52,73.42,73.5,49286.0,70.5651,70.6227,70.5266,70.6035,49286.0
2024-05-07 15:30:00,73.5,73.59,73.43,73.5,93400.0,70.6035,70.6899,70.5362,70.6035,93400.0
2024-05-07 15:40:00,73.5,73.74,73.48,73.73,122977.0,70.6035,70.834,70.5843,70.8244,122977.0
2024-05-07 15:50:00,73.71,74.08,73.67,73.96,494247.0,70.8052,71.1606,70.7668,71.0454,494247.0
2024-05-08 09:30:00,73.58,73.93,73.3,73.79,57949.0,70.6803,71.0165,70.4114,70.8821,57949.0
2024-05-08 09:40:00,73.75,73.81,73.57,73.63,39059.0,70.8436,70.9013,70.6707,70.7284,39059.0
2024-05-08 09:50:00,73.63,73.98,73.62,73.9,38037.0,70.7284,71.0646,70.7188,70.9877,38037.0
2024-05-08 10:00:00,73.91,73.96,73.63,73.94,38588.0,70.9973,71.0454,70.7284,71.0261,38588.0
2024-05-08 10:10:00,73.91,74.36,73.91,74.35,255651.0,70.9973,71.4296,70.9973,71.42,255651.0
2024-05-08 10:20:00,74.34,74.5,74.24,74.47,49755.0,71.4104,71.5641,71.3143,71.5353,49755.0
2024-05-08 10:30:00,74.48,74.7,74.41,74.54,56609.0,71.5449,71.7562,71.4776,71.6025,56609.0
2024-05-08 10:40:00,74.57,74.76,74.53,74.74,30553.0,71.6313,71.8138,71.5929,71.7946,30553.0
2024-05-08 10:50:00,74.72,74.84,74.67,74.83,32678.0,71.7754,71.8907,71.7274,71.8811,32678.0
2024-05-08 11:00:00,74.83,74.87,74.77,74.8,25704.0,71.8811,71.9195,71.8234,71.8523,25704.0
2024-05-08 11:10:00,74.78,74.91,74.75,74.87,29910.0,71.833,71.9579,71.8042,71.9195,29910.0
2024-05-08 11:20:00,74.86,74.95,74.83,74.87,30615.0,71.9099,71.9963,71.8811,71.9195,30615.0
2024-05-08 11:30:00,74.87,75.07,74.85,75.0,39947.0,71.9195,72.1116,71.9003,72.0444,39947.0
2024-05-08 11:40:00,74.99,75.01,74.79,74.8,18032.0,72.0348,72.054,71.8426,71.8523,18032.0
2024-05-08 11:50:00,74.81,74.83,74.71,74.81,20591.0,71.8619,71.8811,71.7658,71.8619,20591.0
2024-05-08 12:00:00,74.79,75.04,74.77,75.0,79067.0,71.8426,72.0828,71.8234,72.0444,79067.0
2024-05-08 12:10:00,74.99,75.03,74.96,74.97,26983.0,72.0348,72.0732,72.0059,72.0156,26983.0
2024-05-08 12:20:00,74.96,75.01,74.94,74.99,24898.0,72.0059,72.054,71.9867,72.0348,24898.0
2024-05-08 12:30:00,74.99,75.01,74.91,74.95,33315.0,72.0348,72.054,71.9579,71.9963,33315.0
2024-05-08 12:40:00,74.97,75.02,74.94,74.98,18046.0,72.0156,72.0636,71.9867,72.0252,18046.0
2024-05-08 12:50:00,74.97,75.19,74.94,75.12,34617.0,72.0156,72.2269,71.9867,72.1596,34617.0
2024-05-08 13:00:00,75.11,75.19,75.08,75.18,28532.0,72.15,72.2269,72.1212,72.2173,28532.0
2024-05-08 13:10:00,75.17,75.28,75.14,75.25,29328.0,72.2077,72.3133,72.1789,72.2845,29328.0
2024-05-08 13:20:00,75.24,75.32,75.2,75.27,21317.0,72.2749,72.3518,72.2365,72.3037,21317.0
2024-05-08 13:30:00,75.25,75.3,75.18,75.24,51692.0,72.2845,72.3325,72.2173,72.2749,51692.0
2024-05-08 13:40:00,75.25,75.31,75.19,75.2,21469.0,72.2845,72.3422,72.2269,72.2365,21469.0
2024-05-08 13:50:00,75.19,75.33,75.19,75.3,26915.0,72.2269,72.3614,72.2269,72.3325,26915.0
2024-05-08 14:00:00,75.29,75.32,75.23,75.26,36629.0,72.3229,72.3518,72.2653,72.2941,36629.0
2024-05-08 14:10:00,75.24,75.35,75.24,75.31,28429.0,72.2749,72.3806,72.2749,72.3422,28429.0
2024-05-08 14:20:00,75.31,75.34,75.25,75.31,71040.0,72.3422,72.371,72.2845,72.3422,71040.0
2024-05-08 14:30:00,75.32,75.32,75.11,75.14,17252.0,72.3518,72.3518,72.15,72.1789,17252.0
2024-05-08 14:40:00,75.14,75.19,75.01,75.05,16338.0,72.1789,72.2269,72.054,72.0924,16338.0
2024-05-08 14:50:00,75.05,75.08,74.95,75.04,26798.0,72.0924,72.1212,71.9963,72.0828,26798.0
2024-05-08 15:00:00,75.06,75.11,75.02,75.08,23351.0,72.102,72.15,72.0636,72.1212,23351.0
2024-05-08 15:10:00,75.08,75.1,74.95,74.98,31967.0,72.1212,72.1404,71.9963,72.0252,31967.0
2024-05-08 15:20:00,74.97,74.99,74.84,74.94,37434.0,72.0156,72.0348,71.8907,71.9867,37434.0
2024-05-08 15:30:00,74.94,75.0,74.89,75.0,67365.0,71.9867,72.0444,71.9387,72.0444,67365.0
2024-05-08 15:40:00,74.99,75.03,74.98,75.0,65391.0,72.0348,72.0732,72.0252,72.0444,65391.0
2024-05-08 15:50:00,74.99,75.27,74.98,75.24,432046.0,72.0348,72.3037,72.0252,72.2749,432046.0
2024-05-09 09:30:00,75.23,75.47,74.99,75.26,58182.0,72.2653,72.4958,72.0348,72.2941,58182.0
2024-05-09 09:40:00,75.26,75.39,75.2,75.34,16980.0,72.2941,72.419,72.2365,72.371,16980.0
2024-05-09 09:50:00,75.36,75.59,75.11,75.12,112670.0,72.3902,72.6111,72.15,72.1596,112670.0
2024-05-09 10:00:00,75.14,75.2,74.97,75.2,47961.0,72.1789,72.2365,72.0156,72.2365,47961.0
2024-05-09 10:10:00,75.22,75.25,74.99,75.04,55513.0,72.2557,72.2845,72.0348,72.0828,55513.0
2024-05-09 10:20:00,75.04,75.2,74.99,75.18,62107.0,72.0828,72.2365,72.0348,72.2173,62107.0
2024-05-09 10:30:00,75.19,75.26,75.14,75.25,23621.0,72.2269,72.2941,72.1789,72.2845,23621.0
2024-05-09 10:40:00,75.26,75.61,75.26,75.55,51527.0,72.2941,72.6303,72.2941,72.5727,51527.0
2024-05-09 10:50:00,75.54,75.75,75.5,75.71,22248.0,72.5631,72.7648,72.5247,72.7264,22248.0
2024-05-09 11:00:00,75.72,75.77,75.68,75.76,25038.0,72.736,72.784,72.6976,72.7744,25038.0
2024-05-09 11:10:00,75.76,75.78,75.59,75.6,39024.0,72.7744,72.7936,72.6111,72.6207,39024.0
2024-05-09 11:20:00,75.59,75.6,75.41,75.43,23741.0,72.6111,72.6207,72.4382,72.4574,23741.0
2024-05-09 11:30:00,75.44,75.48,75.4,75.42,18329.0,72.467,72.5055,72.4286,72.4478,18329.0
2024-05-09 11:40:00,75.4,75.5,75.39,75.43,93883.0,72.4286,72.5247,72.419,72.4574,93883.0
2024-05-09 11:50:00,75.43,75.46,75.33,75.38,105147.0,72.4574,72.4862,72.3614,72.4094,105147.0
2024-05-09 12:00:00,75.37,75.46,75.31,75.45,21527.0,72.3998,72.4862,72.3422,72.4766,21527.0
2024-05-09 12:10:00,75.46,75.51,75.45,75.48,7006.0,72.4862,72.5343,72.4766,72.5055,7006.0
2024-05-09 12:20:00,75.49,75.51,75.4,75.46,9958.0,72.5151,72.5343,72.4286,72.4862,9958.0
2024-05-09 12:30:00,75.47,75.49,75.46,75.49,7999.0,72.4958,72.5151,72.4862,72.5151,7999.0
2024-05-09 12:40:00,75.49,75.49,75.4,75.43,10075.0,72.5151,72.5151,72.4286,72.4574,10075.0
2024-05-09 12:50:00,75.44,75.55,75.43,75.54,33710.0,72.467,72.5727,72.4574,72.5631,33710.0
2024-05-09 13:00:00,75.54,75.64,75.51,75.59,16838.0,72.5631,72.6591,72.5343,72.6111,16838.0
2024-05-09 13:10:00,75.59,75.63,75.53,75.6,22349.0,72.6111,72.6495,72.5535,72.6207,22349.0
2024-05-09 13:20:00,75.61,75.73,75.59,75.71,50626.0,72.6303,72.7456,72.6111,72.7264,50626.0
2024-05-09 13:30:00,75.71,75.85,75.71,75.85,80256.0,72.7264,72.8609,72.7264,72.8609,80256.0
2024-05-09 13:40:00,75.85,75.89,75.8,75.81,25217.0,72.8609,72.8993,72.8128,72.8225,25217.0
2024-05-09 13:50:00,75.81,75.83,75.75,75.79,28155.0,72.8225,72.8417,72.7648,72.8032,28155.0
2024-05-09 14:00:00,75.78,75.82,75.75,75.81,16942.0,72.7936,72.8321,72.7648,72.8225,16942.0
2024-05-09 14:10:00,75.81,75.88,75.77,75.81,27250.0,72.8225,72.8897,72.784,72.8225,27250.0
2024-05-09 14:20:00,75.82,75.85,75.8,75.84,16264.0,72.8321,72.8609,72.8128,72.8513,16264.0
2024-05-09 14:30:00,75.84,75.97,75.83,75.97,22944.0,72.8513,72.9761,72.8417,72.9761,22944.0
2024-05-09 14:40:00,75.97,75.99,75.9,75.98,31851.0,72.9761,72.9954,72.9089,72.9858,31851.0
2024-05-09 14:50:00,75.99,76.02,75.97,76.01,31927.0,72.9954,73.0242,72.9761,73.0146,31927.0
2024-05-09 15:00:00,76.0,76.01,75.92,75.97,29907.0,73.005,73.0146,72.9281,72.9761,29907.0
2024-05-09 15:10:00,75.96,76.03,75.85,76.03,46841.0,72.9665,73.0338,72.8609,73.0338,46841.0
2024-05-09 15:20:00,76.03,76.03,75.94,76.0,40804.0,73.0338,73.0338,72.9473,73.005,40804.0
2024-05-09 15:30:00,75.99,76.15,75.96,76.14,49914.0,72.9954,73.1491,72.9665,73.1394,49914.0
2024-05-09 15:40:00,76.14,76.26,76.1,76.11,80230.0,73.1394,73.2547,73.101,73.1106,80230.0
2024-05-09 15:50:00,76.11,76.25,76.0,76.17,372262.0,73.1106,73.2451,73.005,73.1683,372262.0
2024-05-10 09:30:00,76.35,76.5,76.1,76.1,78658.0,73.3412,73.4853,73.101,73.101,78658.0
2024-05-10 09:40:00,76.1,76.21,75.9,76.13,105397.0,73.101,73.2067,72.9089,73.1298,105397.0
2024-05-10 09:50:00,76.11,76.39,76.11,76.18,28061.0,73.1106,73.3796,73.1106,73.1779,28061.0
2024-05-10 10:00:00,76.16,76.43,76.06,76.43,56604.0,73.1587,73.418,73.0626,73.418,56604.0
2024-05-10 10:10:00,76.44,76.82,76.43,76.76,70519.0,73.4276,73.7926,73.418,73.735,70519.0
2024-05-10 10:20:00,76.76,76.86,76.57,76.78,109342.0,73.735,73.8311,73.5525,73.7542,109342.0
2024-05-10 10:30:00,76.8,76.84,76.71,76.77,55809.0,73.7734,73.8119,73.687,73.7446,55809.0
2024-05-10 10:40:00,76.77,76.79,76.53,76.63,29794.0,73.7446,73.7638,73.5141,73.6101,29794.0
2024-05-10 10:50:00,76.59,76.63,76.42,76.45,20861.0,73.5717,73.6101,73.4084,73.4372,20861.0
2024-05-10 11:00:00,76.43,76.43,76.27,76.38,135015.0,73.418,73.418,73.2643,73.37,135015.0
2024-05-10 11:10:00,76.39,76.44,76.36,76.37,116712.0,73.3796,73.4276,73.3508,73.3604,116712.0
2024-05-10 11:20:00,76.38,76.52,76.33,76.48,120913.0,73.37,73.5045,73.322,73.466,120913.0
2024-05-10 11:30:00,76.49,76.55,76.46,76.55,28600.0,73.4757,73.5333,73.4468,73.5333,28600.0
2024-05-10 11:40:00,76.55,76.59,76.47,76.57,132277.0,73.5333,73.5717,73.4564,73.5525,132277.0
2024-05-10 11:50:00,76.57,76.63,76.54,76.63,204409.0,73.5525,73.6101,73.5237,73.6101,204409.0
2024-05-10 12:00:00,76.63,76.68,76.47,76.52,84404.0,73.6101,73.6582,73.4564,73.5045,84404.0
2024-05-10 12:10:00,76.51,76.66,76.5,76.61,53484.0,73.4949,73.639,73.4853,73.5909,53484.0
2024-05-10 12:20:00,76.62,76.68,76.57,76.66,89906.0,73.6005,73.6582,73.5525,73.639,89906.0
2024-05-10 12:30:00,76.67,76.73,76.66,76.7,41373.0,73.6486,73.7062,73.639,73.6774,41373.0
2024-05-10 12:40:00,76.7,76.82,76.67,76.82,34365.0,73.6774,73.7926,73.6486,73.7926,34365.0
2024-05-10 12:50:00,76.81,76.83,76.65,76.65,85365.0,73.783,73.8023,73.6293,73.6293,85365.0
2024-05-10 13:00:00,76.64,76.79,76.6,76.71,43711.0,73.6197,73.7638,73.5813,73.687,43711.0
2024-05-10 13:10:00,76.71,76.73,76.32,76.52,44444.0,73.687,73.7062,73.3124,73.5045,44444.0
2024-05-10 13:20:00,76.52,76.52,76.28,76.41,398930.0,73.5045,73.5045,73.2739,73.3988,398930.0
2024-05-10 13:30:00,76.4,76.57,76.34,76.56,91149.0,73.3892,73.5525,73.3316,73.5429,91149.0
2024-05-10 13:40:00,76.57,76.63,76.5,76.61,42551.0,73.5525,73.6101,73.4853,73.5909,42551.0
2024-05-10 13:50:00,76.61,76.74,76.6,76.72,72975.0,73.5909,73.7158,73.5813,73.6966,72975.0
2024-05-10 14:00:00,76.72,76.79,76.65,76.75,74800.0,73.6966,73.7638,73.6293,73.7254,74800.0
2024-05-10 14:10:00,76.75,76.85,76.72,76.81,69446.0,73.7254,73.8215,73.6966,73.783,69446.0
2024-05-10 14:20:00,76.83,76.83,76.66,76.69,74106.0,73.8023,73.8023,73.639,73.6678,74106.0
2024-05-10 14:30:00,76.7,76.76,76.63,76.7,56063.0,73.6774,73.735,73.6101,73.6774,56063.0
2024-05-10 14:40:00,76.7,76.92,76.66,76.9,62884.0,73.6774,73.8887,73.639,73.8695,62884.0
2024-05-10 14:50:00,76.9,77.02,76.87,76.98,101817.0,73.8695,73.9848,73.8407,73.9463,101817.0
2024-05-10 15:00:00,77.0,77.04,76.91,77.01,73436.0,73.9656,74.004,73.8791,73.9752,73436.0
2024-05-10 15:10:00,77.01,77.06,76.98,77.05,66733.0,73.9752,74.0232,73.9463,74.0136,66733.0
2024-05-10 15:20:00,77.05,77.11,77.01,77.06,98153.0,74.0136,74.0712,73.9752,74.0232,98153.0
2024-05-10 15:30:00,77.06,77.21,77.05,77.2,144243.0,74.0232,74.1673,74.0136,74.1577,144243.0
2024-05-10 15:40:00,77.2,77.36,77.2,77.32,224096.0,74.1577,74.3114,74.1577,74.2729,224096.0
2024-05-10 15:50:00,77.32,77.37,77.0,77.17,1040576.0,74.2729,74.321,73.9656,74.1289,1040576.0
2024-05-13 09:30:00,77.28,77.56,77.09,77.45,33792.0,74.2345,74.5035,74.052,74.3978,33792.0
2024-05-13 09:40:00,77.47,77.7,77.42,77.59,22857.0,74.417,74.638,74.369,74.5323,22857.0
2024-05-13 09:50:00,77.59,77.73,77.43,77.43,24811.0,74.5323,74.6668,74.3786,74.3786,24811.0
2024-05-13 10:00:00,77.46,77.49,77.28,77.3,30394.0,74.4074,74.4362,74.2345,74.2537,30394.0
2024-05-13 10:10:00,77.28,77.28,77.04,77.04,25218.0,74.2345,74.2345,74.004,74.004,25218.0
2024-05-13 10:20:00,77.02,77.18,77.02,77.17,31513.0,73.9848,74.1385,73.9848,74.1289,31513.0
2024-05-13 10:30:00,77.17,77.27,77.13,77.26,25436.0,74.1289,74.2249,74.0904,74.2153,25436.0
2024-05-13 10:40:00,77.27,77.32,77.21,77.28,15982.0,74.2249,74.2729,74.1673,74.2345,15982.0
2024-05-13 10:50:00,77.27,77.38,77.23,77.3,18932.0,74.2249,74.3306,74.1865,74.2537,18932.0
2024-05-13 11:00:00,77.3,77.31,77.14,77.24,17711.0,74.2537,74.2633,74.1,74.1961,17711.0
2024-05-13 11:10:00,77.24,77.31,77.21,77.23,24004.0,74.1961,74.2633,74.1673,74.1865,24004.0
2024-05-13 11:20:00,77.23,77.26,77.2,77.21,13823.0,74.1865,74.2153,74.1577,74.1673,13823.0
2024-05-13 11:30:00,77.2,77.21,77.02,77.1,23477.0,74.1577,74.1673,73.9848,74.0616,23477.0
2024-05-13 11:40:00,77.11,77.12,76.89,76.92,26100.0,74.0712,74.0808,73.8599,73.8887,26100.0
2024-05-13 11:50:00,76.93,76.96,76.83,76.95,36485.0,73.8983,73.9271,73.8023,73.9175,36485.0
2024-05-13 12:00:00,76.94,77.02,76.94,76.99,28593.0,73.9079,73.9848,73.9079,73.9559,28593.0
2024-05-13 12:10:00,76.99,77.0,76.89,76.97,16679.0,73.9559,73.9656,73.8599,73.9367,16679.0
2024-05-13 12:20:00,76.98,77.02,76.93,76.94,29438.0,73.9463,73.9848,73.8983,73.9079,29438.0
2024-05-13 12:30:00,76.95,76.99,76.86,76.98,27607.0,73.9175,73.9559,73.8311,73.9463,27607.0
2024-05-13 12:40:00,76.98,77.15,76.97,77.14,19364.0,73.9463,74.1096,73.9367,74.1,19364.0
2024-05-13 12:50:00,77.14,77.14,77.06,77.11,15901.0,74.1,74.1,74.0232,74.0712,15901.0
2024-05-13 13:00:00,77.11,77.19,77.09,77.17,25001.0,74.0712,74.1481,74.052,74.1289,25001.0
2024-05-13 13:10:00,77.17,77.18,77.12,77.17,29220.0,74.1289,74.1385,74.0808,74.1289,29220.0
2024-05-13 13:20:00,77.18,77.2,77.06,77.12,24622.0,74.1385,74.1577,74.0232,74.0808,24622.0
2024-05-13 13:30:00,77.12,77.19,77.1,77.19,26329.0,74.0808,74.1481,74.0616,74.1481,26329.0
2024-05-13 13:40:00,77.18,77.21,77.15,77.16,26216.0,74.1385,74.1673,74.1096,74.1192,26216.0
2024-05-13 13:50:00,77.15,77.19,77.11,77.17,20244.0,74.1096,74.1481,74.0712,74.1289,20244.0
2024-05-13 14:00:00,77.17,77.19,77.15,77.18,24387.0,74.1289,74.1481,74.1096,74.1385,24387.0
2024-05-13 14:10:00,77.17,77.21,77.16,77.18,20834.0,74.1289,74.1673,74.1192,74.1385,20834.0
2024-05-13 14:20:00,77.16,77.21,77.13,77.18,23817.0,74.1192,74.1673,74.0904,74.1385,23817.0
2024-05-13 14:30:00,77.19,77.23,77.17,77.2,29998.0,74.1481,74.1865,74.1289,74.1577,29998.0
2024-05-13 14:40:00,77.19,77.21,77.15,77.19,20671.0,74.1481,74.1673,74.1096,74.1481,20671.0
2024-05-13 14:50:00,77.19,77.25,77.17,77.24,26142.0,74.1481,74.2057,74.1289,74.1961,26142.0
2024-05-13 15:00:00,77.24,77.29,77.16,77.16,29019.0,74.1961,74.2441,74.1192,74.1192,29019.0
2024-05-13 15:10:00,77.17,77.28,77.17,77.28,29758.0,74.1289,74.2345,74.1289,74.2345,29758.0
2024-05-13 15:20:00,77.28,77.29,77.07,77.08,52284.0,74.2345,74.2441,74.0328,74.0424,52284.0
2024-05-13 15:30:00,77.08,77.21,77.07,77.19,70501.0,74.0424,74.1673,74.0328,74.1481,70501.0
2024-05-13 15:40:00,77.19,77.23,77.06,77.14,97759.0,74.1481,74.1865,74.0232,74.1,97759.0
2024-05-13 15:50:00,77.13,77.21,76.93,77.12,583769.0,74.0904,74.1673,73.8983,74.0808,583769.0
2024-05-14 09:30:00,77.73,77.88,77.4,77.4,38768.0,74.6668,74.8109,74.3498,74.3498,38768.0
2024-05-14 09:40:00,77.51,77.55,77.32,77.35,7007.0,74.4555,74.4939,74.2729,74.3018,7007.0
2024-05-14 09:50:00,77.37,77.41,77.29,77.36,7113.0,74.321,74.3594,74.2441,74.3114,7113.0
2024-05-14 10:00:00,77.38,77.38,77.24,77.31,10016.0,74.3306,74.3306,74.1961,74.2633,10016.0
2024-05-14 10:10:00,77.31,77.42,77.18,77.24,16415.0,74.2633,74.369,74.1385,74.1961,16415.0
2024-05-14 10:20:00,77.24,77.25,77.12,77.16,28942.0,74.1961,74.2057,74.0808,74.1192,28942.0
2024-05-14 10:30:00,77.14,77.2,77.1,77.14,31240.0,74.1,74.1577,74.0616,74.1,31240.0
2024-05-14 10:40:00,77.14,77.14,77.07,77.1,18907.0,74.1,74.1,74.0328,74.0616,18907.0
2024-05-14 10:50:00,77.1,77.12,77.04,77.08,20148.0,74.0616,74.0808,74.004,74.0424,20148.0
2024-05-14 11:00:00,77.08,77.1,76.98,77.01,57421.0,74.0424,74.0616,73.9463,73.9752,57421.0
2024-05-14 11:10:00,77.0,77.03,76.77,76.8,13799.0,73.9656,73.9944,73.7446,73.7734,13799.0
2024-05-14 11:20:00,76.81,76.85,76.76,76.82,11174.0,73.783,73.8215,73.735,73.7926,11174.0
2024-05-14 11:30:00,76.83,76.87,76.78,76.84,11637.0,73.8023,73.8407,73.7542,73.8119,11637.0
2024-05-14 11:40:00,76.84,76.88,76.74,76.87,13906.0,73.8119,73.8503,73.7158,73.8407,13906.0
2024-05-14 11:50:00,76.86,76.92,76.8,76.83,27358.0,73.8311,73.8887,73.7734,73.8023,27358.0
2024-05-14 12:00:00,76.82,76.88,76.81,76.88,14817.0,73.7926,73.8503,73.783,73.8503,14817.0
2024-05-14 12:10:00,76.86,76.92,76.81,76.87,13710.0,73.8311,73.8887,73.783,73.8407,13710.0
2024-05-14 12:20:00,76.88,76.91,76.87,76.89,9694.0,73.8503,73.8791,73.8407,73.8599,9694.0
2024-05-14 12:30:00,76.87,76.88,76.8,76.82,16739.0,73.8407,73.8503,73.7734,73.7926,16739.0
2024-05-14 12:40:00,76.83,76.93,76.82,76.9,12694.0,73.8023,73.8983,73.7926,73.8695,12694.0
2024-05-14 12:50:00,76.9,76.92,76.86,76.89,11860.0,73.8695,73.8887,73.8311,73.8599,11860.0
2024-05-14 13:00:00,76.87,76.87,76.74,76.75,19141.0,73.8407,73.8407,73.7158,73.7254,19141.0
2024-05-14 13:10:00,76.75,76.75,76.62,76.65,17173.0,73.7254,73.7254,73.6005,73.6293,17173.0
2024-05-14 13:20:00,76.66,76.7,76.6,76.67,17987.0,73.639,73.6774,73.5813,73.6486,17987.0
2024-05-14 13:30:00,76.67,76.77,76.67,76.77,13622.0,73.6486,73.7446,73.6486,73.7446,13622.0
2024-05-14 13:40:00,76.77,76.8,76.75,76.77,10290.0,73.7446,73.7734,73.7254,73.7446,10290.0
2024-05-14 13:50:00,76.78,76.8,76.69,76.74,21386.0,73.7542,73.7734,73.6678,73.7158,21386.0
2024-05-14 14:00:00,76.73,76.79,76.68,76.69,19354.0,73.7062,73.7638,73.6582,73.6678,19354.0
2024-05-14 14:10:00,76.68,76.74,76.66,76.71,20657.0,73.6582,73.7158,73.639,73.687,20657.0
2024-05-14 14:20:00,76.72,76.74,76.68,76.68,11704.0,73.6966,73.7158,73.6582,73.6582,11704.0
2024-05-14 14:30:00,76.69,76.83,76.69,76.81,18850.0,73.6678,73.8023,73.6678,73.783,18850.0
2024-05-14 14:40:00,76.83,76.89,76.79,76.81,15146.0,73.8023,73.8599,73.7638,73.783,15146.0
2024-05-14 14:50:00,76.81,76.82,76.74,76.76,15389.0,73.783,73.7926,73.7158,73.735,15389.0
2024-05-14 15:00:00,76.76,76.8,76.7,76.7,28863.0,73.735,73.7734,73.6774,73.6774,28863.0
2024-05-14 15:10:00,76.72,76.73,76.66,76.68,25530.0,73.6966,73.7062,73.639,73.6582,25530.0
2024-05-14 15:20:00,76.68,76.77,76.64,76.65,39267.0,73.6582,73.7446,73.6197,73.6293,39267.0
2024-05-14 15:30:00,76.65,76.69,76.6,76.65,54898.0,73.6293,73.6678,73.5813,73.6293,54898.0
2024-05-14 15:40:00,76.65,76.75,76.56,76.6,58187.0,73.6293,73.7254,73.5429,73.5813,58187.0
2024-05-14 15:50:00,76.61,76.78,76.59,76.62,237799.0,73.5909,73.7542,73.5717,73.6005,237799.0
2024-05-15 09:30:00,77.5,77.57,77.17,77.43,58705.0,74.4459,74.5131,74.1289,74.3786,58705.0
2024-05-15 09:40:00,77.47,77.67,77.39,77.63,48449.0,74.417,74.6092,74.3402,74.5707,48449.0
2024-05-15 09:50:00,77.65,77.73,77.56,77.72,19586.0,74.5899,74.6668,74.5035,74.6572,19586.0
2024-05-15 10:00:00,77.7,77.96,77.63,77.95,25668.0,74.638,74.8877,74.5707,74.8781,25668.0
2024-05-15 10:10:00,77.94,77.95,77.77,77.95,31293.0,74.8685,74.8781,74.7052,74.8781,31293.0
2024-05-15 10:20:00,77.91,78.2,77.91,78.15,22188.0,74.8397,75.1183,74.8397,75.0702,22188.0
2024-05-15 10:30:00,78.16,78.16,77.92,77.94,32391.0,75.0798,75.0798,74.8493,74.8685,32391.0
2024-05-15 10:40:00,77.94,77.99,77.87,77.9,15916.0,74.8685,74.9165,74.8013,74.8301,15916.0
2024-05-15 10:50:00,77.9,77.95,77.83,77.9,20887.0,74.8301,74.8781,74.7628,74.8301,20887.0
2024-05-15 11:00:00,77.9,77.94,77.78,77.83,22487.0,74.8301,74.8685,74.7148,74.7628,22487.0
2024-05-15 11:10:00,77.82,77.99,77.82,77.88,34392.0,74.7532,74.9165,74.7532,74.8109,34392.0
2024-05-15 11:20:00,77.88,77.98,77.86,77.97,16033.0,74.8109,74.9069,74.7917,74.8973,16033.0
2024-05-15 11:30:00,77.96,77.98,77.79,77.81,19681.0,74.8877,74.9069,74.7244,74.7436,19681.0
2024-05-15 11:40:00,77.82,77.91,77.81,77.88,18503.0,74.7532,74.8397,74.7436,74.8109,18503.0
2024-05-15 11:50:00,77.87,77.94,77.84,77.94,16434.0,74.8013,74.8685,74.7725,74.8685,16434.0
2024-05-15 12:00:00,77.92,77.95,77.81,77.83,17725.0,74.8493,74.8781,74.7436,74.7628,17725.0
2024-05-15 12:10:00,77.83,77.9,77.81,77.82,14880.0,74.7628,74.8301,74.7436,74.7532,14880.0
2024-05-15 12:20:00,77.83,77.84,77.71,77.76,15893.0,74.7628,74.7725,74.6476,74.6956,15893.0
2024-05-15 12:30:00,77.76,77.83,77.72,77.81,15193.0,74.6956,74.7628,74.6572,74.7436,15193.0
2024-05-15 12:40:00,77.82,78.05,77.81,78.01,45892.0,74.7532,74.9742,74.7436,74.9358,45892.0
2024-05-15 12:50:00,78.03,78.06,77.98,78.02,16247.0,74.955,74.9838,74.9069,74.9454,16247.0
2024-05-15 13:00:00,78.01,78.04,77.97,78.03,13901.0,74.9358,74.9646,74.8973,74.955,13901.0
2024-05-15 13:10:00,78.03,78.03,77.96,78.02,20317.0,74.955,74.955,74.8877,74.9454,20317.0
2024-05-15 13:20:00,78.02,78.02,77.93,77.94,14948.0,74.9454,74.9454,74.8589,74.8685,14948.0
2024-05-15 13:30:00,77.94,77.94,77.87,77.93,19637.0,74.8685,74.8685,74.8013,74.8589,19637.0
2024-05-15 13:40:00,77.93,77.95,77.77,77.83,18768.0,74.8589,74.8781,74.7052,74.7628,18768.0
2024-05-15 13:50:00,77.83,77.89,77.82,77.88,19539.0,74.7628,74.8205,74.7532,74.8109,19539.0
2024-05-15 14:00:00,77.88,77.93,77.84,77.91,17040.0,74.8109,74.8589,74.7725,74.8397,17040.0
2024-05-15 14:10:00,77.91,77.94,77.88,77.93,14482.0,74.8397,74.8685,74.8109,74.8589,14482.0
2024-05-15 14:20:00,77.92,77.98,77.9,77.95,16646.0,74.8493,74.9069,74.8301,74.8781,16646.0
2024-05-15 14:30:00,77.95,77.95,77.79,77.88,13918.0,74.8781,74.8781,74.7244,74.8109,13918.0
2024-05-15 14:40:00,77.86,77.89,77.83,77.86,14887.0,74.7917,74.8205,74.7628,74.7917,14887.0
2024-05-15 14:50:00,77.86,77.92,77.83,77.92,14839.0,74.7917,74.8493,74.7628,74.8493,14839.0
2024-05-15 15:00:00,77.92,77.94,77.87,77.88,21606.0,74.8493,74.8685,74.8013,74.8109,21606.0
2024-05-15 15:10:00,77.89,77.95,77.82,77.83,26042.0,74.8205,74.8781,74.7532,74.7628,26042.0
2024-05-15 15:20:00,77.82,77.96,77.8,77.91,32516.0,74.7532,74.8877,74.734,74.8397,32516.0
2024-05-15 15:30:00,77.91,77.97,77.89,77.97,39599.0,74.8397,74.8973,74.8205,74.8973,39599.0
2024-05-15 15:40:00,77.97,78.0,77.9,77.9,78554.0,74.8973,74.9261,74.8301,74.8301,78554.0
2024-05-15 15:50:00,77.89,78.06,77.76,78.04,461108.0,74.8205,74.9838,74.6956,74.9646,461108.0
2024-05-16 09:30:00,78.03,78.37,77.79,77.95,40392.0,74.955,75.2816,74.7244,74.8781,40392.0
2024-05-16 09:40:00,77.94,78.07,77.9,78.03,12244.0,74.8685,74.9934,74.8301,74.955,12244.0
2024-05-16 09:50:00,77.99,78.06,77.89,77.98,19706.0,74.9165,74.9838,74.8205,74.9069,19706.0
2024-05-16 10:00:00,77.96,78.05,77.91,77.92,12434.0,74.8877,74.9742,74.8397,74.8493,12434.0
2024-05-16 10:10:00,77.93,77.99,77.88,77.92,33441.0,74.8589,74.9165,74.8109,74.8493,33441.0
2024-05-16 10:20:00,77.91,78.1,77.83,78.1,38285.0,74.8397,75.0222,74.7628,75.0222,38285.0
2024-05-16 10:30:00,78.08,78.18,78.08,78.13,22647.0,75.003,75.0991,75.003,75.051,22647.0
2024-05-16 10:40:00,78.13,78.34,78.12,78.34,27726.0,75.051,75.2527,75.0414,75.2527,27726.0
2024-05-16 10:50:00,78.35,78.4,78.28,78.31,25265.0,75.2624,75.3104,75.1951,75.2239,25265.0
2024-05-16 11:00:00,78.3,78.31,78.18,78.18,13820.0,75.2143,75.2239,75.0991,75.0991,13820.0
2024-05-16 11:10:00,78.17,78.23,78.13,78.2,29757.0,75.0894,75.1471,75.051,75.1183,29757.0
2024-05-16 11:20:00,78.2,78.28,78.16,78.19,26036.0,75.1183,75.1951,75.0798,75.1087,26036.0
2024-05-16 11:30:00,78.18,78.21,78.14,78.2,16393.0,75.0991,75.1279,75.0606,75.1183,16393.0
2024-05-16 11:40:00,78.2,78.26,78.2,78.26,18206.0,75.1183,75.1759,75.1183,75.1759,18206.0
2024-05-16 11:50:00,78.25,78.33,78.22,78.3,15563.0,75.1663,75.2431,75.1375,75.2143,15563.0
2024-05-16 12:00:00,78.3,78.34,78.23,78.25,18028.0,75.2143,75.2527,75.1471,75.1663,18028.0
2024-05-16 12:10:00,78.25,78.29,78.25,78.26,13874.0,75.1663,75.2047,75.1663,75.1759,13874.0
2024-05-16 12:20:00,78.25,78.26,78.17,78.22,25645.0,75.1663,75.1759,75.0894,75.1375,25645.0
2024-05-16 12:30:00,78.21,78.25,78.17,78.2,17510.0,75.1279,75.1663,75.0894,75.1183,17510.0
2024-05-16 12:40:00,78.19,78.23,78.17,78.22,17048.0,75.1087,75.1471,75.0894,75.1375,17048.0
2024-05-16 12:50:00,78.22,78.23,78.17,78.17,12478.0,75.1375,75.1471,75.0894,75.0894,12478.0
2024-05-16 13:00:00,78.18,78.22,78.12,78.12,14783.0,75.0991,75.1375,75.0414,75.0414,14783.0
2024-05-16 13:10:00,78.13,78.18,78.09,78.1,13854.0,75.051,75.0991,75.0126,75.0222,13854.0
2024-05-16 13:20:00,78.09,78.14,78.05,78.09,19180.0,75.0126,75.0606,74.9742,75.0126,19180.0
2024-05-16 13:30:00,78.08,78.1,78.05,78.07,33103.0,75.003,75.0222,74.9742,74.9934,33103.0
2024-05-16 13:40:00,78.07,78.09,78.02,78.09,21941.0,74.9934,75.0126,74.9454,75.0126,21941.0
2024-05-16 13:50:00,78.08,78.16,78.07,78.15,15586.0,75.003,75.0798,74.9934,75.0702,15586.0
2024-05-16 14:00:00,78.15,78.26,78.15,78.21,28704.0,75.0702,75.1759,75.0702,75.1279,28704.0
2024-05-16 14:10:00,78.21,78.3,78.16,78.17,25130.0,75.1279,75.2143,75.0798,75.0894,25130.0
2024-05-16 14:20:00,78.16,78.18,78.09,78.18,58508.0,75.0798,75.0991,75.0126,75.0991,58508.0
2024-05-16 14:30:00,78.18,78.18,78.07,78.08,50286.0,75.0991,75.0991,74.9934,75.003,50286.0
2024-05-16 14:40:00,78.07,78.08,77.9,77.91,27717.0,74.9934,75.003,74.8301,74.8397,27717.0
2024-05-16 14:50:00,77.9,78.0,77.9,77.94,30165.0,74.8301,74.9261,74.8301,74.8685,30165.0
2024-05-16 15:00:00,77.94,77.95,77.81,77.87,32196.0,74.8685,74.8781,74.7436,74.8013,32196.0
2024-05-16 15:10:00,77.86,77.86,77.75,77.82,27358.0,74.7917,74.7917,74.686,74.7532,27358.0
2024-05-16 15:20:00,77.81,77.91,77.79,77.9,44467.0,74.7436,74.8397,74.7244,74.8301,44467.0
2024-05-16 15:30:00,77.9,77.96,77.64,77.68,59756.0,74.8301,74.8877,74.5803,74.6188,59756.0
2024-05-16 15:40:00,77.67,77.77,77.54,77.76,76007.0,74.6092,74.7052,74.4843,74.6956,76007.0
2024-05-16 15:50:00,77.77,77.91,77.65,77.67,290377.0,74.7052,74.8397,74.5899,74.6092,290377.0
2024-05-17 09:30:00,77.83,78.0,77.4,77.4,79254.0,74.7628,74.9261,74.3498,74.3498,79254.0
2024-05-17 09:40:00,77.43,77.75,77.43,77.75,13306.0,74.3786,74.686,74.3786,74.686,13306.0
2024-05-17 09:50:00,77.75,77.91,77.66,77.81,15013.0,74.686,74.8397,74.5995,74.7436,15013.0
2024-05-17 10:00:00,77.81,78.03,77.73,78.03,13777.0,74.7436,74.955,74.6668,74.955,13777.0
2024-05-17 10:10:00,78.02,78.02,77.92,77.95,14814.0,74.9454,74.9454,74.8493,74.8781,14814.0
2024-05-17 10:20:00,77.94,78.02,77.91,77.97,43494.0,74.8685,74.9454,74.8397,74.8973,43494.0
2024-05-17 10:30:00,77.97,77.97,77.77,77.81,86024.0,74.8973,74.8973,74.7052,74.7436,86024.0
2024-05-17 10:40:00,77.79,77.84,77.75,77.82,15882.0,74.7244,74.7725,74.686,74.7532,15882.0
2024-05-17 10:50:00,77.83,77.89,77.83,77.86,38394.0,74.7628,74.8205,74.7628,74.7917,38394.0
2024-05-17 11:00:00,77.87,78.07,77.84,77.97,118956.0,74.8013,74.9934,74.7725,74.8973,118956.0
2024-05-17 11:10:00,77.98,78.0,77.92,77.93,16691.0,74.9069,74.9261,74.8493,74.8589,16691.0
2024-05-17 11:20:00,77.92,78.04,77.92,77.99,65740.0,74.8493,74.9646,74.8493,74.9165,65740.0
2024-05-17 11:30:00,78.01,78.02,77.94,77.94,12987.0,74.9358,74.9454,74.8685,74.8685,12987.0
2024-05-17 11:40:00,77.95,78.07,77.92,78.04,10990.0,74.8781,74.9934,74.8493,74.9646,10990.0
2024-05-17 11:50:00,78.04,78.04,77.95,77.95,7844.0,74.9646,74.9646,74.8781,74.8781,7844.0
2024-05-17 12:00:00,77.96,78.08,77.96,78.05,10547.0,74.8877,75.003,74.8877,74.9742,10547.0
2024-05-17 12:10:00,78.04,78.06,77.97,78.05,29491.0,74.9646,74.9838,74.8973,74.9742,29491.0
2024-05-17 12:20:00,78.05,78.06,77.95,78.05,54379.0,74.9742,74.9838,74.8781,74.9742,54379.0
2024-05-17 12:30:00,78.04,78.04,77.88,77.96,32785.0,74.9646,74.9646,74.8109,74.8877,32785.0
2024-05-17 12:40:00,77.95,78.02,77.92,77.97,16971.0,74.8781,74.9454,74.8493,74.8973,16971.0
2024-05-17 12:50:00,77.97,77.98,77.92,77.93,18479.0,74.8973,74.9069,74.8493,74.8589,18479.0
2024-05-17 13:00:00,77.93,77.97,77.92,77.94,6437.0,74.8589,74.8973,74.8493,74.8685,6437.0
2024-05-17 13:10:00,77.94,78.01,77.85,77.99,14914.0,74.8685,74.9358,74.7821,74.9165,14914.0
2024-05-17 13:20:00,77.99,78.05,77.98,78.05,6444.0,74.9165,74.9742,74.9069,74.9742,6444.0
2024-05-17 13:30:00,78.04,78.07,78.01,78.06,18855.0,74.9646,74.9934,74.9358,74.9838,18855.0
2024-05-17 13:40:00,78.06,78.15,78.06,78.12,12892.0,74.9838,75.0702,74.9838,75.0414,12892.0
2024-05-17 13:50:00,78.12,78.15,78.06,78.09,17153.0,75.0414,75.0702,74.9838,75.0126,17153.0
2024-05-17 14:00:00,78.09,78.09,77.97,78.03,21223.0,75.0126,75.0126,74.8973,74.955,21223.0
2024-05-17 14:10:00,78.03,78.1,77.99,78.01,25563.0,74.955,75.0222,74.9165,74.9358,25563.0
2024-05-17 14:20:00,78.03,78.06,78.01,78.03,13840.0,74.955,74.9838,74.9358,74.955,13840.0
2024-05-17 14:30:00,78.03,78.08,77.96,77.98,16756.0,74.955,75.003,74.8877,74.9069,16756.0
2024-05-17 14:40:00,77.97,78.02,77.92,78.01,19140.0,74.8973,74.9454,74.8493,74.9358,19140.0
2024-05-17 14:50:00,78.02,78.08,78.01,78.06,18231.0,74.9454,75.003,74.9358,74.9838,18231.0
2024-05-17 15:00:00,78.07,78.11,78.03,78.11,14405.0,74.9934,75.0318,74.955,75.0318,14405.0
2024-05-17 15:10:00,78.12,78.21,78.08,78.21,23494.0,75.0414,75.1279,75.003,75.1279,23494.0
2024-05-17 15:20:00,78.21,78.22,78.12,78.13,20989.0,75.1279,75.1375,75.0414,75.051,20989.0
2024-05-17 15:30:00,78.13,78.16,78.1,78.12,33889.0,75.051,75.0798,75.0222,75.0414,33889.0
2024-05-17 15:40:00,78.12,78.17,78.03,78.16,58623.0,75.0414,75.0894,74.955,75.0798,58623.0
2024-05-17 15:50:00,78.17,78.3,78.05,78.13,399887.0,75.0894,75.2143,74.9742,75.051,399887.0
2024-05-20 09:30:00,78.51,78.6,78.04,78.22,44975.0,75.416,75.5025,74.9646,75.1375,44975.0
2024-05-20 09:40:00,78.22,78.51,78.03,78.37,21082.0,75.1375,75.416,74.955,75.2816,21082.0
2024-05-20 09:50:00,78.37,78.4,78.12,78.15,17924.0,75.2816,75.3104,75.0414,75.0702,17924.0
2024-05-20 10:00:00,78.1,78.19,77.99,78.14,18606.0,75.0222,75.1087,74.9165,75.0606,18606.0
2024-05-20 10:10:00,78.15,78.25,78.15,78.19,12603.0,75.0702,75.1663,75.0702,75.1087,12603.0
2024-05-20 10:20:00,78.19,78.22,78.06,78.15,10895.0,75.1087,75.1375,74.9838,75.0702,10895.0
2024-05-20 10:30:00,78.15,78.2,78.06,78.07,10591.0,75.0702,75.1183,74.9838,74.9934,10591.0
2024-05-20 10:40:00,78.07,78.23,78.07,78.18,9167.0,74.9934,75.1471,74.9934,75.0991,9167.0
2024-05-20 10:50:00,78.16,78.32,78.16,78.22,18680.0,75.0798,75.2335,75.0798,75.1375,18680.0
2024-05-20 11:00:00,78.26,78.28,78.24,78.25,27484.0,75.1759,75.1951,75.1567,75.1663,27484.0
2024-05-20 11:10:00,78.25,78.43,78.21,78.37,32245.0,75.1663,75.3392,75.1279,75.2816,32245.0
2024-05-20 11:20:00,78.37,78.38,78.3,78.31,6969.0,75.2816,75.2912,75.2143,75.2239,6969.0
2024-05-20 11:30:00,78.31,78.36,78.26,78.31,10248.0,75.2239,75.272,75.1759,75.2239,10248.0
2024-05-20 11:40:00,78.32,78.33,78.24,78.26,4324.0,75.2335,75.2431,75.1567,75.1759,4324.0
2024-05-20 11:50:00,78.26,78.26,78.18,78.22,19787.0,75.1759,75.1759,75.0991,75.1375,19787.0
2024-05-20 12:00:00,78.2,78.25,78.17,78.23,4514.0,75.1183,75.1663,75.0894,75.1471,4514.0
2024-05-20 12:10:00,78.21,78.22,78.17,78.19,5446.0,75.1279,75.1375,75.0894,75.1087,5446.0
2024-05-20 12:20:00,78.19,78.28,78.19,78.25,8128.0,75.1087,75.1951,75.1087,75.1663,8128.0
2024-05-20 12:30:00,78.24,78.25,78.22,78.24,5642.0,75.1567,75.1663,75.1375,75.1567,5642.0
2024-05-20 12:40:00,78.24,78.26,78.2,78.22,15124.0,75.1567,75.1759,75.1183,75.1375,15124.0
2024-05-20 12:50:00,78.22,78.25,78.18,78.22,13488.0,75.1375,75.1663,75.0991,75.1375,13488.0
2024-05-20 13:00:00,78.23,78.29,78.23,78.29,10792.0,75.1471,75.2047,75.1471,75.2047,10792.0
2024-05-20 13:10:00,78.29,78.34,78.28,78.33,8775.0,75.2047,75.2527,75.1951,75.2431,8775.0
2024-05-20 13:20:00,78.33,78.36,78.3,78.31,17646.0,75.2431,75.272,75.2143,75.2239,17646.0
2024-05-20 13:30:00,78.3,78.3,78.22,78.25,13339.0,75.2143,75.2143,75.1375,75.1663,13339.0
2024-05-20 13:40:00,78.26,78.29,78.22,78.22,13025.0,75.1759,75.2047,75.1375,75.1375,13025.0
2024-05-20 13:50:00,78.21,78.27,78.21,78.24,13111.0,75.1279,75.1855,75.1279,75.1567,13111.0
2024-05-20 14:00:00,78.25,78.25,78.14,78.18,30705.0,75.1663,75.1663,75.0606,75.0991,30705.0
2024-05-20 14:10:00,78.2,78.25,78.18,78.24,11573.0,75.1183,75.1663,75.0991,75.1567,11573.0
2024-05-20 14:20:00,78.23,78.37,78.23,78.37,12564.0,75.1471,75.2816,75.1471,75.2816,12564.0
2024-05-20 14:30:00,78.37,78.38,78.31,78.31,21800.0,75.2816,75.2912,75.2239,75.2239,21800.0
2024-05-20 14:40:00,78.31,78.31,78.23,78.26,20933.0,75.2239,75.2239,75.1471,75.1759,20933.0
2024-05-20 14:50:00,78.26,78.27,78.23,78.23,14243.0,75.1759,75.1855,75.1471,75.1471,14243.0
2024-05-20 15:00:00,78.23,78.29,78.2,78.24,27900.0,75.1471,75.2047,75.1183,75.1567,27900.0
2024-05-20 15:10:00,78.24,78.27,78.18,78.23,29936.0,75.1567,75.1855,75.0991,75.1471,29936.0
2024-05-20 15:20:00,78.23,78.27,78.12,78.2,45537.0,75.1471,75.1855,75.0414,75.1183,45537.0
2024-05-20 15:30:00,78.2,78.31,78.18,78.28,36101.0,75.1183,75.2239,75.0991,75.1951,36101.0
2024-05-20 15:40:00,78.27,78.28,78.11,78.19,40863.0,75.1855,75.1951,75.0318,75.1087,40863.0
2024-05-20 15:50:00,78.19,78.2,78.03,78.1,339877.0,75.1087,75.1183,74.955,75.0222,339877.0
2024-05-21 09:30:00,78.08,78.55,78.08,78.36,47185.0,75.003,75.4545,75.003,75.272,47185.0
2024-05-21 09:40:00,78.37,78.76,78.37,78.7,39886.0,75.2816,75.6562,75.2816,75.5986,39886.0
2024-05-21 09:50:00,78.68,78.78,78.59,78.73,19904.0,75.5793,75.6754,75.4929,75.6274,19904.0
2024-05-21 10:00:00,78.74,78.83,78.7,78.8,31644.0,75.637,75.7234,75.5986,75.6946,31644.0
2024-05-21 10:10:00,78.81,78.81,78.42,78.47,24561.0,75.7042,75.7042,75.3296,75.3776,24561.0
2024-05-21 10:20:00,78.46,78.62,78.46,78.55,21394.0,75.368,75.5217,75.368,75.4545,21394.0
2024-05-21 10:30:00,78.54,78.54,78.23,78.23,14193.0,75.4449,75.4449,75.1471,75.1471,14193.0
2024-05-21 10:40:00,78.22,78.33,78.22,78.31,24366.0,75.1375,75.2431,75.1375,75.2239,24366.0
2024-05-21 10:50:00,78.31,78.32,78.14,78.15,20097.0,75.2239,75.2335,75.0606,75.0702,20097.0
2024-05-21 11:00:00,78.15,78.15,78.02,78.06,34916.0,75.0702,75.0702,74.9454,74.9838,34916.0
2024-05-21 11:10:00,78.05,78.11,78.03,78.09,23950.0,74.9742,75.0318,74.955,75.0126,23950.0
2024-05-21 11:20:00,78.09,78.09,77.93,77.95,25884.0,75.0126,75.0126,74.8589,74.8781,25884.0
2024-05-21 11:30:00,77.95,78.01,77.89,77.91,24199.0,74.8781,74.9358,74.8205,74.8397,24199.0
2024-05-21 11:40:00,77.9,77.95,77.86,77.86,23271.0,74.8301,74.8781,74.7917,74.7917,23271.0
2024-05-21 11:50:00,77.86,77.94,77.86,77.92,34716.0,74.7917,74.8685,74.7917,74.8493,34716.0
2024-05-21 12:00:00,77.92,78.02,77.88,78.0,23403.0,74.8493,74.9454,74.8109,74.9261,23403.0
2024-05-21 12:10:00,78.01,78.06,77.95,77.98,15438.0,74.9358,74.9838,74.8781,74.9069,15438.0
2024-05-21 12:20:00,77.98,78.03,77.97,78.02,16975.0,74.9069,74.955,74.8973,74.9454,16975.0
2024-05-21 12:30:00,78.02,78.05,78.0,78.04,8630.0,74.9454,74.9742,74.9261,74.9646,8630.0
2024-05-21 12:40:00,78.04,78.06,78.02,78.05,9172.0,74.9646,74.9838,74.9454,74.9742,9172.0
2024-05-21 12:50:00,78.06,78.15,78.06,78.1,17884.0,74.9838,75.0702,74.9838,75.0222,17884.0
2024-05-21 13:00:00,78.12,78.16,78.05,78.06,9621.0,75.0414,75.0798,74.9742,74.9838,9621.0
2024-05-21 13:10:00,78.07,78.19,78.04,78.13,15144.0,74.9934,75.1087,74.9646,75.051,15144.0
2024-05-21 13:20:00,78.11,78.23,78.11,78.19,15108.0,75.0318,75.1471,75.0318,75.1087,15108.0
2024-05-21 13:30:00,78.2,78.22,78.12,78.14,12202.0,75.1183,75.1375,75.0414,75.0606,12202.0
2024-05-21 13:40:00,78.14,78.18,78.11,78.15,12554.0,75.0606,75.0991,75.0318,75.0702,12554.0
2024-05-21 13:50:00,78.15,78.23,78.14,78.21,18045.0,75.0702,75.1471,75.0606,75.1279,18045.0
2024-05-21 14:00:00,78.21,78.21,78.13,78.17,12590.0,75.1279,75.1279,75.051,75.0894,12590.0
2024-05-21 14:10:00,78.17,78.19,78.11,78.19,20976.0,75.0894,75.1087,75.0318,75.1087,20976.0
2024-05-21 14:20:00,78.19,78.24,78.17,78.19,21891.0,75.1087,75.1567,75.0894,75.1087,21891.0
2024-05-21 14:30:00,78.18,78.22,78.11,78.11,14444.0,75.0991,75.1375,75.0318,75.0318,14444.0
2024-05-21 14:40:00,78.11,78.12,78.05,78.09,14315.0,75.0318,75.0414,74.9742,75.0126,14315.0
2024-05-21 14:50:00,78.1,78.15,78.08,78.13,20393.0,75.0222,75.0702,75.003,75.051,20393.0
2024-05-21 15:00:00,78.15,78.23,78.15,78.19,29510.0,75.0702,75.1471,75.0702,75.1087,29510.0
2024-05-21 15:10:00,78.2,78.25,78.19,78.23,27273.0,75.1183,75.1663,75.1087,75.1471,27273.0
2024-05-21 15:20:00,78.23,78.25,78.2,78.23,39908.0,75.1471,75.1663,75.1183,75.1471,39908.0
2024-05-21 15:30:00,78.24,78.35,78.22,78.31,49140.0,75.1567,75.2624,75.1375,75.2239,49140.0
2024-05-21 15:40:00,78.31,78.32,78.18,78.21,56091.0,75.2239,75.2335,75.0991,75.1279,56091.0
2024-05-21 15:50:00,78.21,78.48,78.2,78.41,377143.0,75.1279,75.3872,75.1183,75.32,377143.0
2024-05-22 09:30:00,77.7,78.02,77.61,77.96,80691.0,74.638,74.9454,74.5515,74.8877,80691.0
2024-05-22 09:40:00,77.95,78.09,77.84,77.84,61347.0,74.8781,75.0126,74.7725,74.7725,61347.0
2024-05-22 09:50:00,77.83,78.07,77.81,78.01,44055.0,74.7628,74.9934,74.7436,74.9358,44055.0
2024-05-22 10:00:00,78.01,78.1,78.0,78.04,45151.0,74.9358,75.0222,74.9261,74.9646,45151.0
2024-05-22 10:10:00,78.04,78.12,77.95,77.96,40866.0,74.9646,75.0414,74.8781,74.8877,40866.0
2024-05-22 10:20:00,77.94,77.96,77.87,77.87,40894.0,74.8685,74.8877,74.8013,74.8013,40894.0
2024-05-22 10:30:00,77.88,77.97,77.86,77.96,19539.0,74.8109,74.8973,74.7917,74.8877,19539.0
2024-05-22 10:40:00,77.96,78.03,77.91,78.02,18613.0,74.8877,74.955,74.8397,74.9454,18613.0
2024-05-22 10:50:00,78.02,78.17,78.01,78.1,26814.0,74.9454,75.0894,74.9358,75.0222,26814.0
2024-05-22 11:00:00,78.09,78.15,78.0,78.03,16517.0,75.0126,75.0702,74.9261,74.955,16517.0
2024-05-22 11:10:00,78.01,78.03,77.95,78.02,12906.0,74.9358,74.955,74.8781,74.9454,12906.0
2024-05-22 11:20:00,78.03,78.1,77.99,78.06,18683.0,74.955,75.0222,74.9165,74.9838,18683.0
2024-05-22 11:30:00,78.06,78.08,78.0,78.05,12752.0,74.9838,75.003,74.9261,74.9742,12752.0
2024-05-22 11:40:00,78.05,78.14,78.05,78.06,23921.0,74.9742,75.0606,74.9742,74.9838,23921.0
2024-05-22 11:50:00,78.06,78.1,78.0,78.02,18065.0,74.9838,75.0222,74.9261,74.9454,18065.0
2024-05-22 12:00:00,78.03,78.04,77.91,77.93,18156.0,74.955,74.9646,74.8397,74.8589,18156.0
2024-05-22 12:10:00,77.94,78.03,77.94,78.0,23360.0,74.8685,74.955,74.8685,74.9261,23360.0
2024-05-22 12:20:00,78.0,78.02,77.95,77.98,43015.0,74.9261,74.9454,74.8781,74.9069,43015.0
2024-05-22 12:30:00,77.97,77.98,77.86,77.93,18362.0,74.8973,74.9069,74.7917,74.8589,18362.0
2024-05-22 12:40:00,77.92,77.94,77.82,77.84,23568.0,74.8493,74.8685,74.7532,74.7725,23568.0
2024-05-22 12:50:00,77.84,77.89,77.82,77.83,22674.0,74.7725,74.8205,74.7532,74.7628,22674.0
2024-05-22 13:00:00,77.83,77.97,77.83,77.97,26946.0,74.7628,74.8973,74.7628,74.8973,26946.0
2024-05-22 13:10:00,77.97,78.02,77.95,77.99,37893.0,74.8973,74.9454,74.8781,74.9165,37893.0
2024-05-22 13:20:00,77.99,78.02,77.94,77.95,23670.0,74.9165,74.9454,74.8685,74.8781,23670.0
2024-05-22 13:30:00,77.95,77.97,77.8,77.81,27844.0,74.8781,74.8973,74.734,74.7436,27844.0
2024-05-22 13:40:00,77.81,77.83,77.77,77.83,25122.0,74.7436,74.7628,74.7052,74.7628,25122.0
2024-05-22 13:50:00,77.84,77.93,77.84,77.89,24341.0,74.7725,74.8589,74.7725,74.8205,24341.0
2024-05-22 14:00:00,77.89,77.91,77.71,77.71,35202.0,74.8205,74.8397,74.6476,74.6476,35202.0
2024-05-22 14:10:00,77.71,77.78,77.68,77.71,31177.0,74.6476,74.7148,74.6188,74.6476,31177.0
2024-05-22 14:20:00,77.71,77.71,77.5,77.5,44110.0,74.6476,74.6476,74.4459,74.4459,44110.0
2024-05-22 14:30:00,77.5,77.57,77.45,77.45,33684.0,74.4459,74.5131,74.3978,74.3978,33684.0
2024-05-22 14:40:00,77.46,77.47,77.37,77.45,27209.0,74.4074,74.417,74.321,74.3978,27209.0
2024-05-22 14:50:00,77.47,77.49,77.44,77.44,24114.0,74.417,74.4362,74.3882,74.3882,24114.0
2024-05-22 15:00:00,77.43,77.56,77.42,77.53,32431.0,74.3786,74.5035,74.369,74.4747,32431.0
2024-05-22 15:10:00,77.53,77.53,77.39,77.4,45218.0,74.4747,74.4747,74.3402,74.3498,45218.0
2024-05-22 15:20:00,77.4,77.48,77.39,77.42,68005.0,74.3498,74.4266,74.3402,74.369,68005.0
2024-05-22 15:30:00,77.43,77.53,77.39,77.45,42894.0,74.3786,74.4747,74.3402,74.3978,42894.0
2024-05-22 15:40:00,77.45,77.48,77.17,77.17,65063.0,74.3978,74.4266,74.1289,74.1289,65063.0
2024-05-22 15:50:00,77.17,77.34,77.14,77.33,336896.0,74.1289,74.2922,74.1,74.2825,336896.0
2024-05-23 09:30:00,76.98,77.03,76.26,76.57,88651.0,73.9463,73.9944,73.2547,73.5525,88651.0
2024-05-23 09:40:00,76.61,76.88,76.53,76.57,67043.0,73.5909,73.8503,73.5141,73.5525,67043.0
2024-05-23 09:50:00,76.52,76.54,76.1,76.11,46095.0,73.5045,73.5237,73.101,73.1106,46095.0
2024-05-23 10:00:00,76.11,76.32,76.02,76.08,137526.0,73.1106,73.3124,73.0242,73.0818,137526.0
2024-05-23 10:10:00,76.06,76.4,76.06,76.35,42548.0,73.0626,73.3892,73.0626,73.3412,42548.0
2024-05-23 10:20:00,76.38,76.59,76.34,76.5,58494.0,73.37,73.5717,73.3316,73.4853,58494.0
2024-05-23 10:30:00,76.48,76.52,76.37,76.52,35023.0,73.466,73.5045,73.3604,73.5045,35023.0
2024-05-23 10:40:00,76.53,76.57,76.47,76.57,27127.0,73.5141,73.5525,73.4564,73.5525,27127.0
2024-05-23 10:50:00,76.58,76.61,76.45,76.47,54850.0,73.5621,73.5909,73.4372,73.4564,54850.0
2024-05-23 11:00:00,76.47,76.59,76.44,76.57,21977.0,73.4564,73.5717,73.4276,73.5525,21977.0
2024-05-23 11:10:00,76.56,76.6,76.47,76.54,14169.0,73.5429,73.5813,73.4564,73.5237,14169.0
2024-05-23 11:20:00,76.55,76.6,76.48,76.52,62560.0,73.5333,73.5813,73.466,73.5045,62560.0
2024-05-23 11:30:00,76.53,76.55,76.43,76.46,27395.0,73.5141,73.5333,73.418,73.4468,27395.0
2024-05-23 11:40:00,76.44,76.49,76.38,76.41,15108.0,73.4276,73.4757,73.37,73.3988,15108.0
2024-05-23 11:50:00,76.41,76.57,76.41,76.54,54087.0,73.3988,73.5525,73.3988,73.5237,54087.0
2024-05-23 12:00:00,76.53,76.55,76.48,76.48,21333.0,73.5141,73.5333,73.466,73.466,21333.0
2024-05-23 12:10:00,76.49,76.52,76.48,76.51,10891.0,73.4757,73.5045,73.466,73.4949,10891.0
2024-05-23 12:20:00,76.53,76.59,76.5,76.58,11466.0,73.5141,73.5717,73.4853,73.5621,11466.0
2024-05-23 12:30:00,76.59,76.63,76.56,76.62,25676.0,73.5717,73.6101,73.5429,73.6005,25676.0
2024-05-23 12:40:00,76.61,76.61,76.49,76.5,19191.0,73.5909,73.5909,73.4757,73.4853,19191.0
2024-05-23 12:50:00,76.48,76.48,76.42,76.47,13033.0,73.466,73.466,73.4084,73.4564,13033.0
2024-05-23 13:00:00,76.47,76.53,76.45,76.48,13390.0,73.4564,73.5141,73.4372,73.466,13390.0
2024-05-23 13:10:00,76.49,76.52,76.44,76.45,8882.0,73.4757,73.5045,73.4276,73.4372,8882.0
2024-05-23 13:20:00,76.45,76.5,76.4,76.47,11359.0,73.4372,73.4853,73.3892,73.4564,11359.0
2024-05-23 13:30:00,76.47,76.47,76.23,76.27,16214.0,73.4564,73.4564,73.2259,73.2643,16214.0
2024-05-23 13:40:00,76.27,76.37,76.23,76.23,7746.0,73.2643,73.3604,73.2259,73.2259,7746.0
2024-05-23 13:50:00,76.25,76.3,76.2,76.24,11101.0,73.2451,73.2931,73.1971,73.2355,11101.0
2024-05-23 14:00:00,76.24,76.24,76.11,76.13,30820.0,73.2355,73.2355,73.1106,73.1298,30820.0
2024-05-23 14:10:00,76.13,76.19,76.06,76.07,9653.0,73.1298,73.1875,73.0626,73.0722,9653.0
2024-05-23 14:20:00,76.07,76.13,76.06,76.1,12359.0,73.0722,73.1298,73.0626,73.101,12359.0
2024-05-23 14:30:00,76.09,76.22,76.07,76.18,23801.0,73.0914,73.2163,73.0722,73.1779,23801.0
2024-05-23 14:40:00,76.17,76.23,76.08,76.09,11937.0,73.1683,73.2259,73.0818,73.0914,11937.0
2024-05-23 14:50:00,76.08,76.11,76.03,76.03,14205.0,73.0818,73.1106,73.0338,73.0338,14205.0
2024-05-23 15:00:00,76.03,76.18,76.02,76.12,32558.0,73.0338,73.1779,73.0242,73.1202,32558.0
2024-05-23 15:10:00,76.11,76.19,76.08,76.15,24194.0,73.1106,73.1875,73.0818,73.1491,24194.0
2024-05-23 15:20:00,76.14,76.2,76.06,76.15,23826.0,73.1394,73.1971,73.0626,73.1491,23826.0
2024-05-23 15:30:00,76.15,76.19,76.06,76.1,35593.0,73.1491,73.1875,73.0626,73.101,35593.0
2024-05-23 15:40:00,76.09,76.13,75.93,75.98,45533.0,73.0914,73.1298,72.9377,72.9858,45533.0
2024-05-23 15:50:00,75.99,76.06,75.85,75.86,453003.0,72.9954,73.0626,72.8609,72.8705,453003.0
2024-05-24 09:30:00,76.07,76.19,75.69,75.91,55988.0,73.0722,73.1875,72.7072,72.9185,55988.0
2024-05-24 09:40:00,75.9,75.91,75.64,75.69,40540.0,72.9089,72.9185,72.6591,72.7072,40540.0
2024-05-24 09:50:00,75.67,75.81,75.61,75.67,54657.0,72.688,72.8225,72.6303,72.688,54657.0
2024-05-24 10:00:00,75.7,75.82,75.56,75.61,39026.0,72.7168,72.8321,72.5823,72.6303,39026.0
2024-05-24 10:10:00,75.62,75.65,75.35,75.42,66791.0,72.6399,72.6688,72.3806,72.4478,66791.0
2024-05-24 10:20:00,75.41,75.57,75.4,75.57,17295.0,72.4382,72.5919,72.4286,72.5919,17295.0
2024-05-24 10:30:00,75.56,75.62,75.45,75.62,20476.0,72.5823,72.6399,72.4766,72.6399,20476.0
2024-05-24 10:40:00,75.62,75.89,75.62,75.89,42123.0,72.6399,72.8993,72.6399,72.8993,42123.0
2024-05-24 10:50:00,75.92,76.03,75.85,75.98,58732.0,72.9281,73.0338,72.8609,72.9858,58732.0
2024-05-24 11:00:00,75.99,76.2,75.9,76.2,19021.0,72.9954,73.1971,72.9089,73.1971,19021.0
2024-05-24 11:10:00,76.19,76.28,76.19,76.22,22886.0,73.1875,73.2739,73.1875,73.2163,22886.0
2024-05-24 11:20:00,76.22,76.22,76.12,76.12,17244.0,73.2163,73.2163,73.1202,73.1202,17244.0
2024-05-24 11:30:00,76.12,76.15,75.97,75.98,16119.0,73.1202,73.1491,72.9761,72.9858,16119.0
2024-05-24 11:40:00,75.97,76.06,75.83,75.83,24433.0,72.9761,73.0626,72.8417,72.8417,24433.0
2024-05-24 11:50:00,75.83,75.91,75.82,75.9,15745.0,72.8417,72.9185,72.8321,72.9089,15745.0
2024-05-24 12:00:00,75.9,76.0,75.89,75.99,10715.0,72.9089,73.005,72.8993,72.9954,10715.0
2024-05-24 12:10:00,76.01,76.04,75.97,75.98,11988.0,73.0146,73.0434,72.9761,72.9858,11988.0
2024-05-24 12:20:00,75.99,76.05,75.97,76.01,10975.0,72.9954,73.053,72.9761,73.0146,10975.0
2024-05-24 12:30:00,76.01,76.02,75.96,75.96,11473.0,73.0146,73.0242,72.9665,72.9665,11473.0
2024-05-24 12:40:00,75.95,75.97,75.93,75.95,10665.0,72.9569,72.9761,72.9377,72.9569,10665.0
2024-05-24 12:50:00,75.95,76.0,75.93,75.97,15306.0,72.9569,73.005,72.9377,72.9761,15306.0
2024-05-24 13:00:00,75.98,75.98,75.8,75.8,9252.0,72.9858,72.9858,72.8128,72.8128,9252.0
2024-05-24 13:10:00,75.8,75.9,75.79,75.9,14409.0,72.8128,72.9089,72.8032,72.9089,14409.0
2024-05-24 13:20:00,75.9,76.02,75.89,75.98,17070.0,72.9089,73.0242,72.8993,72.9858,17070.0
2024-05-24 13:30:00,75.98,75.99,75.91,75.94,12098.0,72.9858,72.9954,72.9185,72.9473,12098.0
2024-05-24 13:40:00,75.93,75.98,75.91,75.97,14910.0,72.9377,72.9858,72.9185,72.9761,14910.0
2024-05-24 13:50:00,75.96,75.97,75.89,75.9,19765.0,72.9665,72.9761,72.8993,72.9089,19765.0
2024-05-24 14:00:00,75.89,76.01,75.89,75.99,11086.0,72.8993,73.0146,72.8993,72.9954,11086.0
2024-05-24 14:10:00,75.99,76.02,75.96,76.0,11977.0,72.9954,73.0242,72.9665,73.005,11977.0
2024-05-24 14:20:00,75.98,75.99,75.92,75.94,11616.0,72.9858,72.9954,72.9281,72.9473,11616.0
2024-05-24 14:30:00,75.95,76.02,75.92,76.01,9473.0,72.9569,73.0242,72.9281,73.0146,9473.0
2024-05-24 14:40:00,76.01,76.07,76.01,76.03,12177.0,73.0146,73.0722,73.0146,73.0338,12177.0
2024-05-24 14:50:00,76.03,76.05,75.93,75.93,7496.0,73.0338,73.053,72.9377,72.9377,7496.0
2024-05-24 15:00:00,75.94,76.0,75.91,75.94,9210.0,72.9473,73.005,72.9185,72.9473,9210.0
2024-05-24 15:10:00,75.94,75.96,75.87,75.89,20142.0,72.9473,72.9665,72.8801,72.8993,20142.0
2024-05-24 15:20:00,75.89,75.9,75.81,75.85,21827.0,72.8993,72.9089,72.8225,72.8609,21827.0
2024-05-24 15:30:00,75.85,76.0,75.85,75.96,22525.0,72.8609,73.005,72.8609,72.9665,22525.0
2024-05-24 15:40:00,75.95,75.97,75.86,75.88,33748.0,72.9569,72.9761,72.8705,72.8897,33748.0
2024-05-24 15:50:00,75.87,75.92,75.79,75.84,189514.0,72.8801,72.9281,72.8032,72.8513,189514.0
2024-05-28 09:30:00,75.59,76.14,75.49,75.94,57960.0,72.6111,73.1394,72.5151,72.9473,57960.0
2024-05-28 09:40:00,75.91,76.35,75.78,76.27,10925.0,72.9185,73.3412,72.7936,73.2643,10925.0
2024-05-28 09:50:00,76.27,76.29,75.83,75.9,13180.0,73.2643,73.2835,72.8417,72.9089,13180.0
2024-05-28 10:00:00,75.91,75.97,75.7,75.7,25698.0,72.9185,72.9761,72.7168,72.7168,25698.0
2024-05-28 10:10:00,75.7,75.83,75.65,75.78,16251.0,72.7168,72.8417,72.6688,72.7936,16251.0
2024-05-28 10:20:00,75.75,75.76,75.38,75.38,22824.0,72.7648,72.7744,72.4094,72.4094,22824.0
2024-05-28 10:30:00,75.4,75.48,75.35,75.35,35060.0,72.4286,72.5055,72.3806,72.3806,35060.0
2024-05-28 10:40:00,75.32,75.65,75.32,75.65,32514.0,72.3518,72.6688,72.3518,72.6688,32514.0
2024-05-28 10:50:00,75.65,75.71,75.46,75.46,76381.0,72.6688,72.7264,72.4862,72.4862,76381.0
2024-05-28 11:00:00,75.47,75.53,75.43,75.49,32020.0,72.4958,72.5535,72.4574,72.5151,32020.0
2024-05-28 11:10:00,75.47,75.53,75.43,75.53,31718.0,72.4958,72.5535,72.4574,72.5535,31718.0
2024-05-28 11:20:00,75.53,75.7,75.53,75.68,45857.0,72.5535,72.7168,72.5535,72.6976,45857.0
2024-05-28 11:30:00,75.68,75.76,75.67,75.71,46545.0,72.6976,72.7744,72.688,72.7264,46545.0
2024-05-28 11:40:00,75.71,75.79,75.71,75.72,73446.0,72.7264,72.8032,72.7264,72.736,73446.0
2024-05-28 11:50:00,75.7,75.81,75.7,75.76,42433.0,72.7168,72.8225,72.7168,72.7744,42433.0
2024-05-28 12:00:00,75.76,75.83,75.75,75.81,37780.0,72.7744,72.8417,72.7648,72.8225,37780.0
2024-05-28 12:10:00,75.81,75.89,75.79,75.88,57809.0,72.8225,72.8993,72.8032,72.8897,57809.0
2024-05-28 12:20:00,75.89,75.98,75.86,75.98,27731.0,72.8993,72.9858,72.8705,72.9858,27731.0
2024-05-28 12:30:00,75.98,76.01,75.92,75.95,54202.0,72.9858,73.0146,72.9281,72.9569,54202.0
2024-05-28 12:40:00,75.95,75.98,75.8,75.84,40931.0,72.9569,72.9858,72.8128,72.8513,40931.0
2024-05-28 12:50:00,75.86,75.86,75.7,75.72,25034.0,72.8705,72.8705,72.7168,72.736,25034.0
2024-05-28 13:00:00,75.7,75.75,75.61,75.74,22803.0,72.7168,72.7648,72.6303,72.7552,22803.0
2024-05-28 13:10:00,75.74,75.76,75.7,75.73,16584.0,72.7552,72.7744,72.7168,72.7456,16584.0
2024-05-28 13:20:00,75.74,75.77,75.48,75.48,15408.0,72.7552,72.784,72.5055,72.5055,15408.0
2024-05-28 13:30:00,75.48,75.59,75.48,75.58,25417.0,72.5055,72.6111,72.5055,72.6015,25417.0
2024-05-28 13:40:00,75.57,75.57,75.41,75.44,20568.0,72.5919,72.5919,72.4382,72.467,20568.0
2024-05-28 13:50:00,75.43,75.5,75.39,75.5,23112.0,72.4574,72.5247,72.419,72.5247,23112.0
2024-05-28 14:00:00,75.5,75.51,75.39,75.46,54006.0,72.5247,72.5343,72.419,72.4862,54006.0
2024-05-28 14:10:00,75.46,75.55,75.4,75.54,47818.0,72.4862,72.5727,72.4286,72.5631,47818.0
2024-05-28 14:20:00,75.53,75.54,75.4,75.44,25028.0,72.5535,72.5631,72.4286,72.467,25028.0
2024-05-28 14:30:00,75.43,75.44,75.39,75.4,35427.0,72.4574,72.467,72.419,72.4286,35427.0
2024-05-28 14:40:00,75.4,75.51,75.4,75.5,30722.0,72.4286,72.5343,72.4286,72.5247,30722.0
2024-05-28 14:50:00,75.49,75.57,75.46,75.56,43322.0,72.5151,72.5919,72.4862,72.5823,43322.0
2024-05-28 15:00:00,75.56,75.56,75.47,75.5,41604.0,72.5823,72.5823,72.4958,72.5247,41604.0
2024-05-28 15:10:00,75.5,75.54,75.5,75.53,27544.0,72.5247,72.5631,72.5247,72.5535,27544.0
2024-05-28 15:20:00,75.53,75.54,75.42,75.48,31581.0,72.5535,72.5631,72.4478,72.5055,31581.0
2024-05-28 15:30:00,75.48,75.51,75.4,75.42,44352.0,72.5055,72.5343,72.4286,72.4478,44352.0
2024-05-28 15:40:00,75.42,75.5,75.4,75.47,41500.0,72.4478,72.5247,72.4286,72.4958,41500.0
2024-05-28 15:50:00,75.46,75.5,75.23,75.39,342392.0,72.4862,72.5247,72.2653,72.419,342392.0
2024-05-29 09:30:00,74.82,75.04,74.45,74.69,168972.0,71.8715,72.0828,71.516,71.7466,168972.0
2024-05-29 09:40:00,74.65,74.97,74.52,74.67,124407.0,71.7082,72.0156,71.5833,71.7274,124407.0
2024-05-29 09:50:00,74.69,74.7,74.53,74.67,23576.0,71.7466,71.7562,71.5929,71.7274,23576.0
2024-05-29 10:00:00,74.67,74.82,74.66,74.73,26870.0,71.7274,71.8715,71.7178,71.785,26870.0
2024-05-29 10:10:00,74.72,74.73,74.6,74.64,116196.0,71.7754,71.785,71.6601,71.6986,116196.0
2024-05-29 10:20:00,74.64,74.75,74.62,74.71,32964.0,71.6986,71.8042,71.6793,71.7658,32964.0
2024-05-29 10:30:00,74.7,74.74,74.68,74.72,48057.0,71.7562,71.7946,71.737,71.7754,48057.0
2024-05-29 10:40:00,74.72,74.81,74.7,74.74,25190.0,71.7754,71.8619,71.7562,71.7946,25190.0
2024-05-29 10:50:00,74.72,74.73,74.58,74.59,91978.0,71.7754,71.785,71.6409,71.6505,91978.0
2024-05-29 11:00:00,74.59,74.6,74.45,74.47,23854.0,71.6505,71.6601,71.516,71.5353,23854.0
2024-05-29 11:10:00,74.45,74.46,74.27,74.37,32741.0,71.516,71.5257,71.3431,71.4392,32741.0
2024-05-29 11:20:00,74.36,74.37,74.15,74.18,32853.0,71.4296,71.4392,71.2279,71.2567,32853.0
2024-05-29 11:30:00,74.18,74.23,74.13,74.23,15548.0,71.2567,71.3047,71.2087,71.3047,15548.0
2024-05-29 11:40:00,74.25,74.27,74.14,74.15,22110.0,71.3239,71.3431,71.2183,71.2279,22110.0
2024-05-29 11:50:00,74.15,74.25,74.12,74.22,15406.0,71.2279,71.3239,71.1991,71.2951,15406.0
2024-05-29 12:00:00,74.2,74.2,74.03,74.06,14833.0,71.2759,71.2759,71.1126,71.1414,14833.0
2024-05-29 12:10:00,74.06,74.12,74.05,74.12,15674.0,71.1414,71.1991,71.1318,71.1991,15674.0
2024-05-29 12:20:00,74.12,74.18,74.1,74.16,24090.0,71.1991,71.2567,71.1798,71.2375,24090.0
2024-05-29 12:30:00,74.18,74.23,74.17,74.21,14958.0,71.2567,71.3047,71.2471,71.2855,14958.0
2024-05-29 12:40:00,74.2,74.25,74.18,74.2,11295.0,71.2759,71.3239,71.2567,71.2759,11295.0
2024-05-29 12:50:00,74.2,74.23,74.16,74.17,10430.0,71.2759,71.3047,71.2375,71.2471,10430.0
2024-05-29 13:00:00,74.16,74.19,74.08,74.09,15722.0,71.2375,71.2663,71.1606,71.1702,15722.0
2024-05-29 13:10:00,74.08,74.13,74.07,74.11,12663.0,71.1606,71.2087,71.151,71.1894,12663.0
2024-05-29 13:20:00,74.12,74.23,74.11,74.22,13640.0,71.1991,71.3047,71.1894,71.2951,13640.0
2024-05-29 13:30:00,74.22,74.22,74.14,74.17,13157.0,71.2951,71.2951,71.2183,71.2471,13157.0
2024-05-29 13:40:00,74.18,74.18,73.98,74.01,11454.0,71.2567,71.2567,71.0646,71.0934,11454.0
2024-05-29 13:50:00,74.02,74.13,73.98,74.09,15358.0,71.103,71.2087,71.0646,71.1702,15358.0
2024-05-29 14:00:00,74.08,74.09,74.03,74.06,21279.0,71.1606,71.1702,71.1126,71.1414,21279.0
2024-05-29 14:10:00,74.04,74.06,73.87,73.9,16255.0,71.1222,71.1414,70.9589,70.9877,16255.0
2024-05-29 14:20:00,73.91,73.97,73.91,73.92,14797.0,70.9973,71.055,70.9973,71.0069,14797.0
2024-05-29 14:30:00,73.91,73.92,73.82,73.83,10788.0,70.9973,71.0069,70.9109,70.9205,10788.0
2024-05-29 14:40:00,73.84,73.93,73.8,73.83,17044.0,70.9301,71.0165,70.8917,70.9205,17044.0
2024-05-29 14:50:00,73.83,73.89,73.78,73.83,18682.0,70.9205,70.9781,70.8724,70.9205,18682.0
2024-05-29 15:00:00,73.84,73.9,73.81,73.83,15774.0,70.9301,70.9877,70.9013,70.9205,15774.0
2024-05-29 15:10:00,73.82,73.91,73.81,73.88,20263.0,70.9109,70.9973,70.9013,70.9685,20263.0
2024-05-29 15:20:00,73.89,73.98,73.88,73.96,29595.0,70.9781,71.0646,70.9685,71.0454,29595.0
2024-05-29 15:30:00,73.96,74.02,73.92,74.01,38232.0,71.0454,71.103,71.0069,71.0934,38232.0
2024-05-29 15:40:00,74.02,74.21,73.93,74.16,59296.0,71.103,71.2855,71.0165,71.2375,59296.0
2024-05-29 15:50:00,74.15,74.24,73.99,74.04,220908.0,71.2279,71.3143,71.0742,71.1222,220908.0
2024-05-30 09:30:00,74.29,74.64,74.09,74.19,59462.0,71.3624,71.6986,71.1702,71.2663,59462.0
2024-05-30 09:40:00,74.21,74.37,74.0,74.11,20476.0,71.2855,71.4392,71.0838,71.1894,20476.0
2024-05-30 09:50:00,74.12,74.36,74.1,74.28,31091.0,71.1991,71.4296,71.1798,71.3527,31091.0
2024-05-30 10:00:00,74.28,74.35,74.12,74.29,37835.0,71.3527,71.42,71.1991,71.3624,37835.0
2024-05-30 10:10:00,74.27,74.27,74.1,74.13,43770.0,71.3431,71.3431,71.1798,71.2087,43770.0
2024-05-30 10:20:00,74.13,74.22,73.97,73.99,29054.0,71.2087,71.2951,71.055,71.0742,29054.0
2024-05-30 10:30:00,73.98,74.07,73.9,74.07,18102.0,71.0646,71.151,70.9877,71.151,18102.0
2024-05-30 10:40:00,74.09,74.24,74.09,74.22,33854.0,71.1702,71.3143,71.1702,71.2951,33854.0
2024-05-30 10:50:00,74.26,74.27,74.08,74.14,15797.0,71.3335,71.3431,71.1606,71.2183,15797.0
2024-05-30 11:00:00,74.13,74.25,74.09,74.12,15194.0,71.2087,71.3239,71.1702,71.1991,15194.0
2024-05-30 11:10:00,74.13,74.19,74.11,74.17,11153.0,71.2087,71.2663,71.1894,71.2471,11153.0
2024-05-30 11:20:00,74.17,74.18,74.02,74.03,16411.0,71.2471,71.2567,71.103,71.1126,16411.0
2024-05-30 11:30:00,74.0,74.09,73.87,73.89,18912.0,71.0838,71.1702,70.9589,70.9781,18912.0
2024-05-30 11:40:00,73.89,73.89,73.76,73.78,22631.0,70.9781,70.9781,70.8532,70.8724,22631.0
2024-05-30 11:50:00,73.79,73.82,73.77,73.82,15902.0,70.8821,70.9109,70.8628,70.9109,15902.0
2024-05-30 12:00:00,73.81,73.92,73.8,73.9,12841.0,70.9013,71.0069,70.8917,70.9877,12841.0
2024-05-30 12:10:00,73.91,73.95,73.85,73.94,13237.0,70.9973,71.0357,70.9397,71.0261,13237.0
2024-05-30 12:20:00,73.93,74.08,73.92,74.04,22547.0,71.0165,71.1606,71.0069,71.1222,22547.0
2024-05-30 12:30:00,74.05,74.09,74.02,74.08,16233.0,71.1318,71.1702,71.103,71.1606,16233.0
2024-05-30 12:40:00,74.08,74.22,74.07,74.17,17936.0,71.1606,71.2951,71.151,71.2471,17936.0
2024-05-30 12:50:00,74.19,74.27,74.16,74.25,13929.0,71.2663,71.3431,71.2375,71.3239,13929.0
2024-05-30 13:00:00,74.25,74.35,74.22,74.28,11441.0,71.3239,71.42,71.2951,71.3527,11441.0
2024-05-30 13:10:00,74.27,74.3,74.22,74.28,17947.0,71.3431,71.372,71.2951,71.3527,17947.0
2024-05-30 13:20:00,74.28,74.34,74.24,74.3,28718.0,71.3527,71.4104,71.3143,71.372,28718.0
2024-05-30 13:30:00,74.3,74.35,74.24,74.34,36674.0,71.372,71.42,71.3143,71.4104,36674.0
2024-05-30 13:40:00,74.39,74.41,74.34,74.41,11385.0,71.4584,71.4776,71.4104,71.4776,11385.0
2024-05-30 13:50:00,74.41,74.47,74.38,74.4,13917.0,71.4776,71.5353,71.4488,71.468,13917.0
2024-05-30 14:00:00,74.4,74.41,74.34,74.37,12558.0,71.468,71.4776,71.4104,71.4392,12558.0
2024-05-30 14:10:00,74.36,74.39,74.28,74.3,22045.0,71.4296,71.4584,71.3527,71.372,22045.0
2024-05-30 14:20:00,74.29,74.34,74.25,74.33,18033.0,71.3624,71.4104,71.3239,71.4008,18033.0
2024-05-30 14:30:00,74.32,74.34,74.23,74.28,30218.0,71.3912,71.4104,71.3047,71.3527,30218.0
2024-05-30 14:40:00,74.27,74.33,74.25,74.32,24383.0,71.3431,71.4008,71.3239,71.3912,24383.0
2024-05-30 14:50:00,74.31,74.39,74.29,74.35,25833.0,71.3816,71.4584,71.3624,71.42,25833.0
2024-05-30 15:00:00,74.35,74.35,74.27,74.31,21840.0,71.42,71.42,71.3431,71.3816,21840.0
2024-05-30 15:10:00,74.31,74.37,74.29,74.31,15272.0,71.3816,71.4392,71.3624,71.3816,15272.0
2024-05-30 15:20:00,74.31,74.39,74.29,74.34,20213.0,71.3816,71.4584,71.3624,71.4104,20213.0
2024-05-30 15:30:00,74.33,74.37,74.28,74.31,26387.0,71.4008,71.4392,71.3527,71.3816,26387.0
2024-05-30 15:40:00,74.32,74.39,74.27,74.29,38528.0,71.3912,71.4584,71.3431,71.3624,38528.0
2024-05-30 15:50:00,74.3,74.43,74.16,74.42,193723.0,71.372,71.4968,71.2375,71.4872,193723.0
2024-05-31 09:30:00,74.78,75.43,74.28,75.31,30603.0,71.833,72.4574,71.3527,72.3422,30603.0
2024-05-31 09:40:00,75.3,75.85,75.24,75.59,24897.0,72.3325,72.8609,72.2749,72.6111,24897.0
2024-05-31 09:50:00,75.59,75.82,75.58,75.65,32205.0,72.6111,72.8321,72.6015,72.6688,32205.0
2024-05-31 10:00:00,75.66,75.72,75.37,75.45,26404.0,72.6784,72.736,72.3998,72.4766,26404.0
2024-05-31 10:10:00,75.46,75.49,75.03,75.23,23685.0,72.4862,72.5151,72.0732,72.2653,23685.0
2024-05-31 10:20:00,75.23,75.47,75.2,75.38,27284.0,72.2653,72.4958,72.2365,72.4094,27284.0
2024-05-31 10:30:00,75.38,75.64,75.35,75.61,20325.0,72.4094,72.6591,72.3806,72.6303,20325.0
2024-05-31 10:40:00,75.6,75.77,75.5,75.66,42287.0,72.6207,72.784,72.5247,72.6784,42287.0
2024-05-31 10:50:00,75.65,75.81,75.61,75.76,39338.0,72.6688,72.8225,72.6303,72.7744,39338.0
2024-05-31 11:00:00,75.78,75.79,75.51,75.63,42069.0,72.7936,72.8032,72.5343,72.6495,42069.0
2024-05-31 11:10:00,75.63,75.76,75.61,75.61,20796.0,72.6495,72.7744,72.6303,72.6303,20796.0
2024-05-31 11:20:00,75.62,75.76,75.58,75.74,50079.0,72.6399,72.7744,72.6015,72.7552,50079.0
2024-05-31 11:30:00,75.74,75.78,75.57,75.66,17535.0,72.7552,72.7936,72.5919,72.6784,17535.0
2024-05-31 11:40:00,75.69,75.78,75.68,75.78,13845.0,72.7072,72.7936,72.6976,72.7936,13845.0
2024-05-31 11:50:00,75.78,75.91,75.78,75.85,97166.0,72.7936,72.9185,72.7936,72.8609,97166.0
2024-05-31 12:00:00,75.83,75.93,75.76,75.93,28102.0,72.8417,72.9377,72.7744,72.9377,28102.0
2024-05-31 12:10:00,75.94,76.02,75.89,75.9,70546.0,72.9473,73.0242,72.8993,72.9089,70546.0
2024-05-31 12:20:00,75.89,75.9,75.71,75.71,19749.0,72.8993,72.9089,72.7264,72.7264,19749.0
2024-05-31 12:30:00,75.69,75.73,75.64,75.7,16662.0,72.7072,72.7456,72.6591,72.7168,16662.0
2024-05-31 12:40:00,75.7,75.88,75.66,75.86,20996.0,72.7168,72.8897,72.6784,72.8705,20996.0
2024-05-31 12:50:00,75.85,75.88,75.8,75.84,9952.0,72.8609,72.8897,72.8128,72.8513,9952.0
2024-05-31 13:00:00,75.85,75.92,75.83,75.89,19624.0,72.8609,72.9281,72.8417,72.8993,19624.0
2024-05-31 13:10:00,75.89,75.92,75.83,75.85,18172.0,72.8993,72.9281,72.8417,72.8609,18172.0
2024-05-31 13:20:00,75.86,76.03,75.84,76.03,19931.0,72.8705,73.0338,72.8513,73.0338,19931.0
2024-05-31 13:30:00,76.02,76.1,76.01,76.06,33964.0,73.0242,73.101,73.0146,73.0626,33964.0
2024-05-31 13:40:00,76.05,76.13,76.04,76.13,31692.0,73.053,73.1298,73.0434,73.1298,31692.0
2024-05-31 13:50:00,76.13,76.23,76.09,76.2,38627.0,73.1298,73.2259,73.0914,73.1971,38627.0
2024-05-31 14:00:00,76.2,76.31,76.14,76.31,41331.0,73.1971,73.3027,73.1394,73.3027,41331.0
2024-05-31 14:10:00,76.34,76.39,76.31,76.32,43892.0,73.3316,73.3796,73.3027,73.3124,43892.0
2024-05-31 14:20:00,76.32,76.45,76.32,76.45,30473.0,73.3124,73.4372,73.3124,73.4372,30473.0
2024-05-31 14:30:00,76.45,76.52,76.39,76.47,36181.0,73.4372,73.5045,73.3796,73.4564,36181.0
2024-05-31 14:40:00,76.49,76.57,76.47,76.49,33685.0,73.4757,73.5525,73.4564,73.4757,33685.0
2024-05-31 14:50:00,76.49,76.58,76.48,76.55,39581.0,73.4757,73.5621,73.466,73.5333,39581.0
2024-05-31 15:00:00,76.54,76.58,76.35,76.52,42010.0,73.5237,73.5621,73.3412,73.5045,42010.0
2024-05-31 15:10:00,76.52,76.54,76.32,76.37,78294.0,73.5045,73.5237,73.3124,73.3604,78294.0
2024-05-31 15:20:00,76.36,76.43,76.27,76.28,56637.0,73.3508,73.418,73.2643,73.2739,56637.0
2024-05-31 15:30:00,76.29,76.41,76.26,76.31,52876.0,73.2835,73.3988,73.2547,73.3027,52876.0
2024-05-31 15:40:00,76.33,76.54,76.28,76.54,102672.0,73.322,73.5237,73.2739,73.5237,102672.0
2024-05-31 15:50:00,76.54,77.09,76.53,77.05,408093.0,73.5237,74.052,73.5141,74.0136,408093.0
2024-06-03 09:30:00,76.94,77.23,76.72,76.94,61395.0,73.9079,74.1865,73.6966,73.9079,61395.0
2024-06-03 09:40:00,76.93,77.33,76.93,77.21,18999.0,73.8983,74.2825,73.8983,74.1673,18999.0
2024-06-03 09:50:00,77.27,77.52,77.11,77.26,39581.0,74.2249,74.4651,74.0712,74.2153,39581.0
2024-06-03 10:00:00,77.31,77.45,77.03,77.11,38026.0,74.2633,74.3978,73.9944,74.0712,38026.0
2024-06-03 10:10:00,77.13,77.15,76.96,76.96,9144.0,74.0904,74.1096,73.9271,73.9271,9144.0
2024-06-03 10:20:00,76.97,77.07,76.97,76.97,8412.0,73.9367,74.0328,73.9367,73.9367,8412.0
2024-06-03 10:30:00,76.96,77.02,76.77,76.78,8479.0,73.9271,73.9848,73.7446,73.7542,8479.0
2024-06-03 10:40:00,76.78,76.82,76.56,76.58,11666.0,73.7542,73.7926,73.5429,73.5621,11666.0
2024-06-03 10:50:00,76.62,76.72,76.43,76.56,12610.0,73.6005,73.6966,73.418,73.5429,12610.0
2024-06-03 11:00:00,76.55,76.56,76.4,76.49,9467.0,73.5333,73.5429,73.3892,73.4757,9467.0
2024-06-03 11:10:00,76.48,76.65,76.45,76.51,5450.0,73.466,73.6293,73.4372,73.4949,5450.0
2024-06-03 11:20:00,76.49,76.5,76.23,76.36,21834.0,73.4757,73.4853,73.2259,73.3508,21834.0
2024-06-03 11:30:00,76.38,76.38,76.23,76.3,11031.0,73.37,73.37,73.2259,73.2931,11031.0
2024-06-03 11:40:00,76.28,76.3,76.18,76.2,18747.0,73.2739,73.2931,73.1779,73.1971,18747.0
2024-06-03 11:50:00,76.2,76.46,76.19,76.45,17198.0,73.1971,73.4468,73.1875,73.4372,17198.0
2024-06-03 12:00:00,76.47,76.6,76.46,76.6,14635.0,73.4564,73.5813,73.4468,73.5813,14635.0
2024-06-03 12:10:00,76.6,76.6,76.19,76.24,13797.0,73.5813,73.5813,73.1875,73.2355,13797.0
2024-06-03 12:20:00,76.27,76.35,76.25,76.26,11384.0,73.2643,73.3412,73.2451,73.2547,11384.0
2024-06-03 12:30:00,76.27,76.3,76.2,76.3,11096.0,73.2643,73.2931,73.1971,73.2931,11096.0
2024-06-03 12:40:00,76.31,76.41,76.3,76.41,6104.0,73.3027,73.3988,73.2931,73.3988,6104.0
2024-06-03 12:50:00,76.38,76.52,76.36,76.5,24127.0,73.37,73.5045,73.3508,73.4853,24127.0
2024-06-03 13:00:00,76.53,76.55,76.47,76.48,9214.0,73.5141,73.5333,73.4564,73.466,9214.0
2024-06-03 13:10:00,76.49,76.57,76.44,76.55,22281.0,73.4757,73.5525,73.4276,73.5333,22281.0
2024-06-03 13:20:00,76.54,76.62,76.49,76.54,9636.0,73.5237,73.6005,73.4757,73.5237,9636.0
2024-06-03 13:30:00,76.53,76.66,76.52,76.66,13391.0,73.5141,73.639,73.5045,73.639,13391.0
2024-06-03 13:40:00,76.66,76.69,76.59,76.59,16337.0,73.639,73.6678,73.5717,73.5717,16337.0
2024-06-03 13:50:00,76.59,76.61,76.52,76.56,16585.0,73.5717,73.5909,73.5045,73.5429,16585.0
2024-06-03 14:00:00,76.56,76.68,76.56,76.66,12716.0,73.5429,73.6582,73.5429,73.639,12716.0
2024-06-03 14:10:00,76.66,76.72,76.57,76.7,21105.0,73.639,73.6966,73.5525,73.6774,21105.0
2024-06-03 14:20:00,76.69,76.76,76.69,76.76,17205.0,73.6678,73.735,73.6678,73.735,17205.0
2024-06-03 14:30:00,76.77,76.77,76.69,76.72,19433.0,73.7446,73.7446,73.6678,73.6966,19433.0
2024-06-03 14:40:00,76.72,76.85,76.71,76.83,17285.0,73.6966,73.8215,73.687,73.8023,17285.0
2024-06-03 14:50:00,76.84,76.85,76.75,76.83,17505.0,73.8119,73.8215,73.7254,73.8023,17505.0
2024-06-03 15:00:00,76.84,76.91,76.84,76.86,28935.0,73.8119,73.8791,73.8119,73.8311,28935.0
2024-06-03 15:10:00,76.86,76.91,76.82,76.87,26112.0,73.8311,73.8791,73.7926,73.8407,26112.0
2024-06-03 15:20:00,76.86,76.87,76.77,76.77,37486.0,73.8311,73.8407,73.7446,73.7446,37486.0
2024-06-03 15:30:00,76.77,76.82,76.72,76.76,40132.0,73.7446,73.7926,73.6966,73.735,40132.0
2024-06-03 15:40:00,76.76,76.79,76.67,76.71,64525.0,73.735,73.7638,73.6486,73.687,64525.0
2024-06-03 15:50:00,76.71,76.76,76.63,76.72,267218.0,73.687,73.735,73.6101,73.6966,267218.0
2024-06-04 09:30:00,76.51,76.68,76.36,76.39,55543.0,73.4949,73.6582,73.3508,73.3796,55543.0
2024-06-04 09:40:00,76.4,76.43,76.27,76.33,22932.0,73.3892,73.418,73.2643,73.322,22932.0
2024-06-04 09:50:00,76.34,76.61,76.34,76.55,11134.0,73.3316,73.5909,73.3316,73.5333,11134.0
2024-06-04 10:00:00,76.57,76.68,76.48,76.48,23038.0,73.5525,73.6582,73.466,73.466,23038.0
2024-06-04 10:10:00,76.43,76.59,76.35,76.56,33210.0,73.418,73.5717,73.3412,73.5429,33210.0
2024-06-04 10:20:00,76.55,76.8,76.55,76.74,28267.0,73.5333,73.7734,73.5333,73.7158,28267.0
2024-06-04 10:30:00,76.76,76.87,76.58,76.58,32577.0,73.735,73.8407,73.5621,73.5621,32577.0
2024-06-04 10:40:00,76.58,76.62,76.46,76.53,12757.0,73.5621,73.6005,73.4468,73.5141,12757.0
2024-06-04 10:50:00,76.53,76.63,76.47,76.47,16542.0,73.5141,73.6101,73.4564,73.4564,16542.0
2024-06-04 11:00:00,76.46,76.52,76.38,76.4,14344.0,73.4468,73.5045,73.37,73.3892,14344.0
2024-06-04 11:10:00,76.41,76.41,76.32,76.35,15931.0,73.3988,73.3988,73.3124,73.3412,15931.0
2024-06-04 11:20:00,76.34,76.44,76.32,76.42,19972.0,73.3316,73.4276,73.3124,73.4084,19972.0
2024-06-04 11:30:00,76.41,76.41,76.24,76.33,32577.0,73.3988,73.3988,73.2355,73.322,32577.0
2024-06-04 11:40:00,76.34,76.36,76.27,76.31,29503.0,73.3316,73.3508,73.2643,73.3027,29503.0
2024-06-04 11:50:00,76.3,76.48,76.3,76.48,28911.0,73.2931,73.466,73.2931,73.466,28911.0
2024-06-04 12:00:00,76.5,76.54,76.43,76.47,31237.0,73.4853,73.5237,73.418,73.4564,31237.0
2024-06-04 12:10:00,76.49,76.56,76.49,76.53,16567.0,73.4757,73.5429,73.4757,73.5141,16567.0
2024-06-04 12:20:00,76.54,76.69,76.52,76.68,10873.0,73.5237,73.6678,73.5045,73.6582,10873.0
2024-06-04 12:30:00,76.68,76.82,76.68,76.77,10621.0,73.6582,73.7926,73.6582,73.7446,10621.0
2024-06-04 12:40:00,76.78,76.94,76.78,76.9,20181.0,73.7542,73.9079,73.7542,73.8695,20181.0
2024-06-04 12:50:00,76.89,76.94,76.84,76.93,10834.0,73.8599,73.9079,73.8119,73.8983,10834.0
2024-06-04 13:00:00,76.94,76.95,76.86,76.89,11544.0,73.9079,73.9175,73.8311,73.8599,11544.0
2024-06-04 13:10:00,76.89,76.98,76.88,76.95,14597.0,73.8599,73.9463,73.8503,73.9175,14597.0
2024-06-04 13:20:00,76.96,77.05,76.88,77.05,26375.0,73.9271,74.0136,73.8503,74.0136,26375.0
2024-06-04 13:30:00,77.06,77.2,77.06,77.2,18254.0,74.0232,74.1577,74.0232,74.1577,18254.0
2024-06-04 13:40:00,77.21,77.31,77.21,77.3,20071.0,74.1673,74.2633,74.1673,74.2537,20071.0
2024-06-04 13:50:00,77.3,77.36,77.24,77.3,32910.0,74.2537,74.3114,74.1961,74.2537,32910.0
2024-06-04 14:00:00,77.3,77.3,77.19,77.23,51540.0,74.2537,74.2537,74.1481,74.1865,51540.0
2024-06-04 14:10:00,77.22,77.3,77.15,77.26,23672.0,74.1769,74.2537,74.1096,74.2153,23672.0
2024-06-04 14:20:00,77.27,77.38,77.26,77.36,29912.0,74.2249,74.3306,74.2153,74.3114,29912.0
2024-06-04 14:30:00,77.35,77.4,77.29,77.4,19310.0,74.3018,74.3498,74.2441,74.3498,19310.0
2024-06-04 14:40:00,77.4,77.42,77.37,77.41,30096.0,74.3498,74.369,74.321,74.3594,30096.0
2024-06-04 14:50:00,77.41,77.46,77.41,77.41,30248.0,74.3594,74.4074,74.3594,74.3594,30248.0
2024-06-04 15:00:00,77.41,77.41,77.24,77.3,29302.0,74.3594,74.3594,74.1961,74.2537,29302.0
2024-06-04 15:10:00,77.29,77.44,77.29,77.42,35494.0,74.2441,74.3882,74.2441,74.369,35494.0
2024-06-04 15:20:00,77.4,77.53,77.38,77.49,61272.0,74.3498,74.4747,74.3306,74.4362,61272.0
2024-06-04 15:30:00,77.48,77.5,77.4,77.49,71029.0,74.4266,74.4459,74.3498,74.4362,71029.0
2024-06-04 15:40:00,77.48,77.55,77.43,77.47,103316.0,74.4266,74.4939,74.3786,74.417,103316.0
2024-06-04 15:50:00,77.45,77.56,77.14,77.19,348256.0,74.3978,74.5035,74.1,74.1481,348256.0
2024-06-05 09:30:00,76.9,76.93,76.54,76.79,37168.0,73.8695,73.8983,73.5237,73.7638,37168.0
2024-06-05 09:40:00,76.81,76.92,76.65,76.66,13184.0,73.783,73.8887,73.6293,73.639,13184.0
2024-06-05 09:50:00,76.63,76.69,76.43,76.52,39635.0,73.6101,73.6678,73.418,73.5045,39635.0
2024-06-05 10:00:00,76.51,76.51,76.29,76.33,17197.0,73.4949,73.4949,73.2835,73.322,17197.0
2024-06-05 10:10:00,76.33,76.35,76.22,76.24,14059.0,73.322,73.3412,73.2163,73.2355,14059.0
2024-06-05 10:20:00,76.25,76.3,76.08,76.3,24001.0,73.2451,73.2931,73.0818,73.2931,24001.0
2024-06-05 10:30:00,76.32,76.61,76.27,76.61,32753.0,73.3124,73.5909,73.2643,73.5909,32753.0
2024-06-05 10:40:00,76.64,76.68,76.59,76.67,23301.0,73.6197,73.6582,73.5717,73.6486,23301.0
2024-06-05 10:50:00,76.67,76.84,76.67,76.81,21592.0,73.6486,73.8119,73.6486,73.783,21592.0
2024-06-05 11:00:00,76.81,76.92,76.75,76.75,13237.0,73.783,73.8887,73.7254,73.7254,13237.0
2024-06-05 11:10:00,76.73,76.74,76.6,76.61,13064.0,73.7062,73.7158,73.5813,73.5909,13064.0
2024-06-05 11:20:00,76.62,76.63,76.53,76.6,15353.0,73.6005,73.6101,73.5141,73.5813,15353.0
2024-06-05 11:30:00,76.59,76.74,76.55,76.74,5700.0,73.5717,73.7158,73.5333,73.7158,5700.0
2024-06-05 11:40:00,76.74,76.85,76.74,76.78,6845.0,73.7158,73.8215,73.7158,73.7542,6845.0
2024-06-05 11:50:00,76.73,76.77,76.65,76.66,4104.0,73.7062,73.7446,73.6293,73.639,4104.0
2024-06-05 12:00:00,76.66,76.68,76.62,76.66,7395.0,73.639,73.6582,73.6005,73.639,7395.0
2024-06-05 12:10:00,76.67,76.73,76.63,76.68,11251.0,73.6486,73.7062,73.6101,73.6582,11251.0
2024-06-05 12:20:00,76.67,76.74,76.64,76.73,10825.0,73.6486,73.7158,73.6197,73.7062,10825.0
2024-06-05 12:30:00,76.73,76.83,76.72,76.83,12139.0,73.7062,73.8023,73.6966,73.8023,12139.0
2024-06-05 12:40:00,76.84,76.94,76.8,76.8,76668.0,73.8119,73.9079,73.7734,73.7734,76668.0
2024-06-05 12:50:00,76.77,76.77,76.62,76.65,8265.0,73.7446,73.7446,73.6005,73.6293,8265.0
2024-06-05 13:00:00,76.66,76.66,76.6,76.65,10063.0,73.639,73.639,73.5813,73.6293,10063.0
2024-06-05 13:10:00,76.66,76.73,76.53,76.61,16965.0,73.639,73.7062,73.5141,73.5909,16965.0
2024-06-05 13:20:00,76.6,76.62,76.48,76.5,11935.0,73.5813,73.6005,73.466,73.4853,11935.0
2024-06-05 13:30:00,76.5,76.51,76.34,76.35,9701.0,73.4853,73.4949,73.3316,73.3412,9701.0
2024-06-05 13:40:00,76.35,76.41,76.35,76.39,8903.0,73.3412,73.3988,73.3412,73.3796,8903.0
2024-06-05 13:50:00,76.38,76.51,76.35,76.51,35056.0,73.37,73.4949,73.3412,73.4949,35056.0
2024-06-05 14:00:00,76.5,76.53,76.43,76.47,21230.0,73.4853,73.5141,73.418,73.4564,21230.0
2024-06-05 14:10:00,76.47,76.5,76.37,76.37,7641.0,73.4564,73.4853,73.3604,73.3604,7641.0
2024-06-05 14:20:00,76.34,76.42,76.33,76.37,10110.0,73.3316,73.4084,73.322,73.3604,10110.0
2024-06-05 14:30:00,76.36,76.48,76.34,76.45,11421.0,73.3508,73.466,73.3316,73.4372,11421.0
2024-06-05 14:40:00,76.47,76.5,76.35,76.35,10490.0,73.4564,73.4853,73.3412,73.3412,10490.0
2024-06-05 14:50:00,76.34,76.38,76.31,76.31,8531.0,73.3316,73.37,73.3027,73.3027,8531.0
2024-06-05 15:00:00,76.29,76.4,76.28,76.4,14496.0,73.2835,73.3892,73.2739,73.3892,14496.0
2024-06-05 15:10:00,76.39,76.46,76.38,76.45,13833.0,73.3796,73.4468,73.37,73.4372,13833.0
2024-06-05 15:20:00,76.46,76.53,76.37,76.37,56601.0,73.4468,73.5141,73.3604,73.3604,56601.0
2024-06-05 15:30:00,76.34,76.41,76.3,76.36,31943.0,73.3316,73.3988,73.2931,73.3508,31943.0
2024-06-05 15:40:00,76.35,76.35,76.15,76.3,45966.0,73.3412,73.3412,73.1491,73.2931,45966.0
2024-06-05 15:50:00,76.3,76.56,76.22,76.48,288906.0,73.2931,73.5429,73.2163,73.466,288906.0
2024-06-06 09:30:00,76.18,76.53,75.85,76.08,29780.0,73.1779,73.5141,72.8609,73.0818,29780.0
2024-06-06 09:40:00,76.06,76.58,76.06,76.57,9374.0,73.0626,73.5621,73.0626,73.5525,9374.0
2024-06-06 09:50:00,76.53,76.81,76.35,76.8,22043.0,73.5141,73.783,73.3412,73.7734,22043.0
2024-06-06 10:00:00,76.81,76.83,76.58,76.7,14870.0,73.783,73.8023,73.5621,73.6774,14870.0
2024-06-06 10:10:00,76.72,76.73,76.54,76.65,24073.0,73.6966,73.7062,73.5237,73.6293,24073.0
2024-06-06 10:20:00,76.65,76.72,76.51,76.51,16498.0,73.6293,73.6966,73.4949,73.4949,16498.0
2024-06-06 10:30:00,76.5,76.5,76.21,76.34,21008.0,73.4853,73.4853,73.2067,73.3316,21008.0
2024-06-06 10:40:00,76.31,76.31,76.07,76.11,11962.0,73.3027,73.3027,73.0722,73.1106,11962.0
2024-06-06 10:50:00,76.11,76.2,76.08,76.2,17549.0,73.1106,73.1971,73.0818,73.1971,17549.0
2024-06-06 11:00:00,76.21,76.25,76.09,76.25,17115.0,73.2067,73.2451,73.0914,73.2451,17115.0
2024-06-06 11:10:00,76.25,76.48,76.22,76.44,14327.0,73.2451,73.466,73.2163,73.4276,14327.0
2024-06-06 11:20:00,76.44,76.63,76.43,76.61,16575.0,73.4276,73.6101,73.418,73.5909,16575.0
2024-06-06 11:30:00,76.6,76.73,76.6,76.69,10344.0,73.5813,73.7062,73.5813,73.6678,10344.0
2024-06-06 11:40:00,76.69,76.75,76.58,76.59,9913.0,73.6678,73.7254,73.5621,73.5717,9913.0
2024-06-06 11:50:00,76.58,76.6,76.53,76.56,14692.0,73.5621,73.5813,73.5141,73.5429,14692.0
2024-06-06 12:00:00,76.56,76.56,76.38,76.38,8460.0,73.5429,73.5429,73.37,73.37,8460.0
2024-06-06 12:10:00,76.37,76.45,76.34,76.38,13252.0,73.3604,73.4372,73.3316,73.37,13252.0
2024-06-06 12:20:00,76.38,76.4,76.3,76.37,15367.0,73.37,73.3892,73.2931,73.3604,15367.0
2024-06-06 12:30:00,76.37,76.39,76.26,76.33,33102.0,73.3604,73.3796,73.2547,73.322,33102.0
2024-06-06 12:40:00,76.34,76.35,76.21,76.21,13045.0,73.3316,73.3412,73.2067,73.2067,13045.0
2024-06-06 12:50:00,76.2,76.22,76.14,76.2,19563.0,73.1971,73.2163,73.1394,73.1971,19563.0
2024-06-06 13:00:00,76.19,76.19,76.06,76.13,15501.0,73.1875,73.1875,73.0626,73.1298,15501.0
2024-06-06 13:10:00,76.12,76.21,76.11,76.19,10894.0,73.1202,73.2067,73.1106,73.1875,10894.0
2024-06-06 13:20:00,76.2,76.28,76.18,76.27,12868.0,73.1971,73.2739,73.1779,73.2643,12868.0
2024-06-06 13:30:00,76.26,76.34,76.24,76.3,14329.0,73.2547,73.3316,73.2355,73.2931,14329.0
2024-06-06 13:40:00,76.31,76.35,76.27,76.34,9989.0,73.3027,73.3412,73.2643,73.3316,9989.0
2024-06-06 13:50:00,76.34,76.35,76.21,76.24,9892.0,73.3316,73.3412,73.2067,73.2355,9892.0
2024-06-06 14:00:00,76.24,76.24,76.0,76.01,20336.0,73.2355,73.2355,73.005,73.0146,20336.0
2024-06-06 14:10:00,76.0,76.03,75.93,76.0,46714.0,73.005,73.0338,72.9377,73.005,46714.0
2024-06-06 14:20:00,75.99,76.1,75.99,75.99,19514.0,72.9954,73.101,72.9954,72.9954,19514.0
2024-06-06 14:30:00,76.0,76.06,76.0,76.05,12066.0,73.005,73.0626,73.005,73.053,12066.0
2024-06-06 14:40:00,76.06,76.1,76.02,76.03,12612.0,73.0626,73.101,73.0242,73.0338,12612.0
2024-06-06 14:50:00,76.03,76.21,76.03,76.11,17202.0,73.0338,73.2067,73.0338,73.1106,17202.0
2024-06-06 15:00:00,76.09,76.15,76.07,76.14,22836.0,73.0914,73.1491,73.0722,73.1394,22836.0
2024-06-06 15:10:00,76.13,76.14,76.06,76.09,26087.0,73.1298,73.1394,73.0626,73.0914,26087.0
2024-06-06 15:20:00,76.09,76.2,76.07,76.2,51107.0,73.0914,73.1971,73.0722,73.1971,51107.0
2024-06-06 15:30:00,76.19,76.19,76.06,76.09,56164.0,73.1875,73.1875,73.0626,73.0914,56164.0
2024-06-06 15:40:00,76.09,76.09,75.96,76.08,102339.0,73.0914,73.0914,72.9665,73.0818,102339.0
2024-06-06 15:50:00,76.09,76.09,75.95,76.01,264129.0,73.0914,73.0914,72.9569,73.0146,264129.0
2024-06-07 09:30:00,75.25,75.58,75.2,75.54,58316.0,72.2845,72.6015,72.2365,72.5631,58316.0
2024-06-07 09:40:00,75.53,75.76,75.5,75.68,31585.0,72.5535,72.7744,72.5247,72.6976,31585.0
2024-06-07 09:50:00,75.66,75.67,75.44,75.52,37511.0,72.6784,72.688,72.467,72.5439,37511.0
2024-06-07 10:00:00,75.55,75.6,75.49,75.55,97719.0,72.5727,72.6207,72.5151,72.5727,97719.0
2024-06-07 10:10:00,75.55,75.6,75.46,75.49,37706.0,72.5727,72.6207,72.4862,72.5151,37706.0
2024-06-07 10:20:00,75.5,75.76,75.49,75.65,42443.0,72.5247,72.7744,72.5151,72.6688,42443.0
2024-06-07 10:30:00,75.64,75.76,75.59,75.73,57364.0,72.6591,72.7744,72.6111,72.7456,57364.0
2024-06-07 10:40:00,75.72,75.85,75.7,75.81,56978.0,72.736,72.8609,72.7168,72.8225,56978.0
2024-06-07 10:50:00,75.81,75.81,75.51,75.52,72617.0,72.8225,72.8225,72.5343,72.5439,72617.0
2024-06-07 11:00:00,75.51,75.53,75.42,75.46,47095.0,72.5343,72.5535,72.4478,72.4862,47095.0
2024-06-07 11:10:00,75.47,75.47,75.37,75.4,79254.0,72.4958,72.4958,72.3998,72.4286,79254.0
2024-06-07 11:20:00,75.41,75.42,75.33,75.41,35239.0,72.4382,72.4478,72.3614,72.4382,35239.0
2024-06-07 11:30:00,75.41,75.44,75.36,75.37,63744.0,72.4382,72.467,72.3902,72.3998,63744.0
2024-06-07 11:40:00,75.37,75.42,75.33,75.37,63320.0,72.3998,72.4478,72.3614,72.3998,63320.0
2024-06-07 11:50:00,75.37,75.38,75.29,75.3,48364.0,72.3998,72.4094,72.3229,72.3325,48364.0
2024-06-07 12:00:00,75.3,75.3,75.21,75.25,42444.0,72.3325,72.3325,72.2461,72.2845,42444.0
2024-06-07 12:10:00,75.25,75.29,75.23,75.27,60005.0,72.2845,72.3229,72.2653,72.3037,60005.0
2024-06-07 12:20:00,75.27,75.3,75.18,75.21,51897.0,72.3037,72.3325,72.2173,72.2461,51897.0
2024-06-07 12:30:00,75.23,75.29,75.12,75.16,63941.0,72.2653,72.3229,72.1596,72.1981,63941.0
2024-06-07 12:40:00,75.16,75.22,75.11,75.13,28694.0,72.1981,72.2557,72.15,72.1692,28694.0
2024-06-07 12:50:00,75.13,75.23,75.1,75.2,45017.0,72.1692,72.2653,72.1404,72.2365,45017.0
2024-06-07 13:00:00,75.2,75.22,75.13,75.21,44091.0,72.2365,72.2557,72.1692,72.2461,44091.0
2024-06-07 13:10:00,75.21,75.37,75.18,75.37,70914.0,72.2461,72.3998,72.2173,72.3998,70914.0
2024-06-07 13:20:00,75.35,75.54,75.3,75.49,36511.0,72.3806,72.5631,72.3325,72.5151,36511.0
2024-06-07 13:30:00,75.48,75.48,75.37,75.38,37470.0,72.5055,72.5055,72.3998,72.4094,37470.0
2024-06-07 13:40:00,75.37,75.5,75.34,75.5,40000.0,72.3998,72.5247,72.371,72.5247,40000.0
2024-06-07 13:50:00,75.5,75.64,75.49,75.56,23230.0,72.5247,72.6591,72.5151,72.5823,23230.0
2024-06-07 14:00:00,75.56,75.56,75.38,75.43,26398.0,72.5823,72.5823,72.4094,72.4574,26398.0
2024-06-07 14:10:00,75.43,75.68,75.42,75.61,63370.0,72.4574,72.6976,72.4478,72.6303,63370.0
2024-06-07 14:20:00,75.62,75.74,75.62,75.68,24024.0,72.6399,72.7552,72.6399,72.6976,24024.0
2024-06-07 14:30:00,75.68,75.81,75.68,75.76,19180.0,72.6976,72.8225,72.6976,72.7744,19180.0
2024-06-07 14:40:00,75.76,75.77,75.68,75.69,24783.0,72.7744,72.784,72.6976,72.7072,24783.0
2024-06-07 14:50:00,75.7,75.71,75.66,75.67,23170.0,72.7168,72.7264,72.6784,72.688,23170.0
2024-06-07 15:00:00,75.67,75.67,75.61,75.61,37457.0,72.688,72.688,72.6303,72.6303,37457.0
2024-06-07 15:10:00,75.6,75.69,75.53,75.64,34801.0,72.6207,72.7072,72.5535,72.6591,34801.0
2024-06-07 15:20:00,75.63,75.69,75.61,75.66,38563.0,72.6495,72.7072,72.6303,72.6784,38563.0
2024-06-07 15:30:00,75.65,75.7,75.6,75.68,50061.0,72.6688,72.7168,72.6207,72.6976,50061.0
2024-06-07 15:40:00,75.69,75.7,75.56,75.57,63626.0,72.7072,72.7168,72.5823,72.5919,63626.0
2024-06-07 15:50:00,75.57,75.7,75.31,75.34,265002.0,72.5919,72.7168,72.3422,72.371,265002.0
2024-06-10 09:30:00,75.23,75.27,74.73,74.94,45632.0,72.2653,72.3037,71.785,71.9867,45632.0
2024-06-10 09:40:00,74.94,75.32,74.91,75.28,22845.0,71.9867,72.3518,71.9579,72.3133,22845.0
2024-06-10 09:50:00,75.27,75.4,75.03,75.17,14173.0,72.3037,72.4286,72.0732,72.2077,14173.0
2024-06-10 10:00:00,75.15,75.17,74.94,74.95,22567.0,72.1885,72.2077,71.9867,71.9963,22567.0
2024-06-10 10:10:00,74.97,75.13,74.9,75.08,24970.0,72.0156,72.1692,71.9483,72.1212,24970.0
2024-06-10 10:20:00,75.07,75.2,75.02,75.08,25934.0,72.1116,72.2365,72.0636,72.1212,25934.0
2024-06-10 10:30:00,75.07,75.13,75.01,75.09,22761.0,72.1116,72.1692,72.054,72.1308,22761.0
2024-06-10 10:40:00,75.09,75.25,75.03,75.25,25829.0,72.1308,72.2845,72.0732,72.2845,25829.0
2024-06-10 10:50:00,75.28,75.33,75.05,75.05,11789.0,72.3133,72.3614,72.0924,72.0924,11789.0
2024-06-10 11:00:00,75.02,75.16,74.97,75.13,9507.0,72.0636,72.1981,72.0156,72.1692,9507.0
2024-06-10 11:10:00,75.13,75.15,74.97,74.99,11636.0,72.1692,72.1885,72.0156,72.0348,11636.0
2024-06-10 11:20:00,75.04,75.07,74.96,74.98,11393.0,72.0828,72.1116,72.0059,72.0252,11393.0
2024-06-10 11:30:00,75.0,75.06,74.99,75.02,11685.0,72.0444,72.102,72.0348,72.0636,11685.0
2024-06-10 11:40:00,75.02,75.26,75.02,75.17,18621.0,72.0636,72.2941,72.0636,72.2077,18621.0
2024-06-10 11:50:00,75.15,75.19,75.11,75.18,10780.0,72.1885,72.2269,72.15,72.2173,10780.0
2024-06-10 12:00:00,75.2,75.23,75.13,75.14,12606.0,72.2365,72.2653,72.1692,72.1789,12606.0
2024-06-10 12:10:00,75.13,75.16,75.02,75.03,12360.0,72.1692,72.1981,72.0636,72.0732,12360.0
2024-06-10 12:20:00,75.03,75.12,74.99,75.12,15303.0,72.0732,72.1596,72.0348,72.1596,15303.0
2024-06-10 12:30:00,75.12,75.21,75.12,75.16,18293.0,72.1596,72.2461,72.1596,72.1981,18293.0
2024-06-10 12:40:00,75.16,75.24,75.16,75.21,11473.0,72.1981,72.2749,72.1981,72.2461,11473.0
2024-06-10 12:50:00,75.21,75.21,75.15,75.17,9816.0,72.2461,72.2461,72.1885,72.2077,9816.0
2024-06-10 13:00:00,75.17,75.21,75.1,75.12,12390.0,72.2077,72.2461,72.1404,72.1596,12390.0
2024-06-10 13:10:00,75.12,75.14,75.05,75.06,25339.0,72.1596,72.1789,72.0924,72.102,25339.0
2024-06-10 13:20:00,75.08,75.17,75.08,75.17,22797.0,72.1212,72.2077,72.1212,72.2077,22797.0
2024-06-10 13:30:00,75.19,75.26,75.13,75.22,28944.0,72.2269,72.2941,72.1692,72.2557,28944.0
2024-06-10 13:40:00,75.21,75.31,75.2,75.3,20893.0,72.2461,72.3422,72.2365,72.3325,20893.0
2024-06-10 13:50:00,75.3,75.39,75.28,75.33,30122.0,72.3325,72.419,72.3133,72.3614,30122.0
2024-06-10 14:00:00,75.32,75.33,75.19,75.2,30539.0,72.3518,72.3614,72.2269,72.2365,30539.0
2024-06-10 14:10:00,75.2,75.27,75.14,75.25,24424.0,72.2365,72.3037,72.1789,72.2845,24424.0
2024-06-10 14:20:00,75.23,75.29,75.18,75.2,17059.0,72.2653,72.3229,72.2173,72.2365,17059.0
2024-06-10 14:30:00,75.2,75.24,75.11,75.11,16666.0,72.2365,72.2749,72.15,72.15,16666.0
2024-06-10 14:40:00,75.1,75.14,75.02,75.09,29439.0,72.1404,72.1789,72.0636,72.1308,29439.0
2024-06-10 14:50:00,75.1,75.15,75.09,75.11,14748.0,72.1404,72.1885,72.1308,72.15,14748.0
2024-06-10 15:00:00,75.11,75.14,75.05,75.05,18045.0,72.15,72.1789,72.0924,72.0924,18045.0
2024-06-10 15:10:00,75.05,75.06,74.96,74.96,35798.0,72.0924,72.102,72.0059,72.0059,35798.0
2024-06-10 15:20:00,74.97,75.0,74.95,74.98,27612.0,72.0156,72.0444,71.9963,72.0252,27612.0
2024-06-10 15:30:00,74.97,75.0,74.82,74.85,71550.0,72.0156,72.0444,71.8715,71.9003,71550.0
2024-06-10 15:40:00,74.87,74.89,74.76,74.82,64501.0,71.9195,71.9387,71.8138,71.8715,64501.0
2024-06-10 15:50:00,74.81,75.18,74.8,75.09,425738.0,71.8619,72.2173,71.8523,72.1308,425738.0
2024-06-11 09:30:00,74.65,74.93,74.51,74.67,59587.0,71.7082,71.9771,71.5737,71.7274,59587.0
2024-06-11 09:40:00,74.71,74.86,74.49,74.8,9428.0,71.7658,71.9099,71.5545,71.8523,9428.0
2024-06-11 09:50:00,74.7,74.93,74.7,74.86,12321.0,71.7562,71.9771,71.7562,71.9099,12321.0
2024-06-11 10:00:00,74.8,75.11,74.77,75.08,21944.0,71.8523,72.15,71.8234,72.1212,21944.0
2024-06-11 10:10:00,75.09,75.34,75.06,75.22,32111.0,72.1308,72.371,72.102,72.2557,32111.0
2024-06-11 10:20:00,75.19,75.28,75.1,75.17,18790.0,72.2269,72.3133,72.1404,72.2077,18790.0
2024-06-11 10:30:00,75.19,75.55,75.19,75.42,37109.0,72.2269,72.5727,72.2269,72.4478,37109.0
2024-06-11 10:40:00,75.4,75.46,75.3,75.33,29566.0,72.4286,72.4862,72.3325,72.3614,29566.0
2024-06-11 10:50:00,75.33,75.33,75.21,75.24,13854.0,72.3614,72.3614,72.2461,72.2749,13854.0
2024-06-11 11:00:00,75.24,75.35,75.19,75.32,26224.0,72.2749,72.3806,72.2269,72.3518,26224.0
2024-06-11 11:10:00,75.3,75.41,75.28,75.38,10649.0,72.3325,72.4382,72.3133,72.4094,10649.0
2024-06-11 11:20:00,75.38,75.56,75.38,75.56,17061.0,72.4094,72.5823,72.4094,72.5823,17061.0
2024-06-11 11:30:00,75.62,75.68,75.55,75.58,36580.0,72.6399,72.6976,72.5727,72.6015,36580.0
2024-06-11 11:40:00,75.58,75.75,75.57,75.68,26385.0,72.6015,72.7648,72.5919,72.6976,26385.0
2024-06-11 11:50:00,75.69,75.74,75.58,75.59,54807.0,72.7072,72.7552,72.6015,72.6111,54807.0
2024-06-11 12:00:00,75.57,75.57,75.44,75.47,33293.0,72.5919,72.5919,72.467,72.4958,33293.0
2024-06-11 12:10:00,75.46,75.51,75.43,75.43,20511.0,72.4862,72.5343,72.4574,72.4574,20511.0
2024-06-11 12:20:00,75.45,75.45,75.4,75.42,13604.0,72.4766,72.4766,72.4286,72.4478,13604.0
2024-06-11 12:30:00,75.42,75.51,75.39,75.47,26248.0,72.4478,72.5343,72.419,72.4958,26248.0
2024-06-11 12:40:00,75.48,75.48,75.36,75.38,13324.0,72.5055,72.5055,72.3902,72.4094,13324.0
2024-06-11 12:50:00,75.38,75.46,75.34,75.44,17126.0,72.4094,72.4862,72.371,72.467,17126.0
2024-06-11 13:00:00,75.42,75.48,75.32,75.4,7954.0,72.4478,72.5055,72.3518,72.4286,7954.0
2024-06-11 13:10:00,75.4,75.42,75.36,75.39,8397.0,72.4286,72.4478,72.3902,72.419,8397.0
2024-06-11 13:20:00,75.4,75.48,75.4,75.42,8974.0,72.4286,72.5055,72.4286,72.4478,8974.0
2024-06-11 13:30:00,75.45,75.47,75.35,75.4,9401.0,72.4766,72.4958,72.3806,72.4286,9401.0
2024-06-11 13:40:00,75.4,75.45,75.4,75.4,11465.0,72.4286,72.4766,72.4286,72.4286,11465.0
2024-06-11 13:50:00,75.4,75.44,75.38,75.44,14694.0,72.4286,72.467,72.4094,72.467,14694.0
2024-06-11 14:00:00,75.45,75.51,75.44,75.49,18680.0,72.4766,72.5343,72.467,72.5151,18680.0
2024-06-11 14:10:00,75.48,75.55,75.48,75.54,9958.0,72.5055,72.5727,72.5055,72.5631,9958.0
2024-06-11 14:20:00,75.55,75.58,75.47,75.52,14086.0,72.5727,72.6015,72.4958,72.5439,14086.0
2024-06-11 14:30:00,75.53,75.54,75.42,75.42,12647.0,72.5535,72.5631,72.4478,72.4478,12647.0
2024-06-11 14:40:00,75.41,75.5,75.39,75.48,13549.0,72.4382,72.5247,72.419,72.5055,13549.0
2024-06-11 14:50:00,75.48,75.56,75.47,75.55,20009.0,72.5055,72.5823,72.4958,72.5727,20009.0
2024-06-11 15:00:00,75.56,75.65,75.56,75.6,25683.0,72.5823,72.6688,72.5823,72.6207,25683.0
2024-06-11 15:10:00,75.6,75.66,75.58,75.64,20607.0,72.6207,72.6784,72.6015,72.6591,20607.0
2024-06-11 15:20:00,75.65,75.65,75.59,75.6,28538.0,72.6688,72.6688,72.6111,72.6207,28538.0
2024-06-11 15:30:00,75.6,75.85,75.6,75.84,39341.0,72.6207,72.8609,72.6207,72.8513,39341.0
2024-06-11 15:40:00,75.84,75.84,75.71,75.73,65775.0,72.8513,72.8513,72.7264,72.7456,65775.0
2024-06-11 15:50:00,75.73,75.81,75.65,75.69,291546.0,72.7456,72.8225,72.6688,72.7072,291546.0
2024-06-12 09:30:00,76.62,76.64,75.58,75.58,51670.0,73.6005,73.6197,72.6015,72.6015,51670.0
2024-06-12 09:40:00,75.61,75.8,75.34,75.47,19787.0,72.6303,72.8128,72.371,72.4958,19787.0
2024-06-12 09:50:00,75.5,75.51,75.31,75.31,29990.0,72.5247,72.5343,72.3422,72.3422,29990.0
2024-06-12 10:00:00,75.31,75.62,75.29,75.48,30769.0,72.3422,72.6399,72.3229,72.5055,30769.0
2024-06-12 10:10:00,75.48,75.69,75.48,75.57,32420.0,72.5055,72.7072,72.5055,72.5919,32420.0
2024-06-12 10:20:00,75.56,75.58,75.33,75.49,33876.0,72.5823,72.6015,72.3614,72.5151,33876.0
2024-06-12 10:30:00,75.51,75.84,75.51,75.75,26297.0,72.5343,72.8513,72.5343,72.7648,26297.0
2024-06-12 10:40:00,75.73,75.77,75.64,75.76,20050.0,72.7456,72.784,72.6591,72.7744,20050.0
2024-06-12 10:50:00,75.76,75.77,75.62,75.72,26942.0,72.7744,72.784,72.6399,72.736,26942.0
2024-06-12 11:00:00,75.71,75.81,75.62,75.64,21874.0,72.7264,72.8225,72.6399,72.6591,21874.0
2024-06-12 11:10:00,75.61,75.74,75.55,75.72,18066.0,72.6303,72.7552,72.5727,72.736,18066.0
2024-06-12 11:20:00,75.71,75.78,75.58,75.69,27388.0,72.7264,72.7936,72.6015,72.7072,27388.0
2024-06-12 11:30:00,75.69,75.74,75.55,75.58,24614.0,72.7072,72.7552,72.5727,72.6015,24614.0
2024-06-12 11:40:00,75.59,75.6,75.5,75.56,19712.0,72.6111,72.6207,72.5247,72.5823,19712.0
2024-06-12 11:50:00,75.56,75.76,75.55,75.76,18081.0,72.5823,72.7744,72.5727,72.7744,18081.0
2024-06-12 12:00:00,75.76,75.87,75.74,75.84,14942.0,72.7744,72.8801,72.7552,72.8513,14942.0
2024-06-12 12:10:00,75.85,75.94,75.84,75.92,24913.0,72.8609,72.9473,72.8513,72.9281,24913.0
2024-06-12 12:20:00,75.9,76.0,75.9,75.98,28046.0,72.9089,73.005,72.9089,72.9858,28046.0
2024-06-12 12:30:00,75.98,76.01,75.8,75.89,42310.0,72.9858,73.0146,72.8128,72.8993,42310.0
2024-06-12 12:40:00,75.89,75.98,75.86,75.98,56597.0,72.8993,72.9858,72.8705,72.9858,56597.0
2024-06-12 12:50:00,75.97,75.98,75.83,75.83,19575.0,72.9761,72.9858,72.8417,72.8417,19575.0
2024-06-12 13:00:00,75.83,75.85,75.78,75.8,12725.0,72.8417,72.8609,72.7936,72.8128,12725.0
2024-06-12 13:10:00,75.81,75.93,75.8,75.93,19237.0,72.8225,72.9377,72.8128,72.9377,19237.0
2024-06-12 13:20:00,75.93,76.01,75.85,75.86,14923.0,72.9377,73.0146,72.8609,72.8705,14923.0
2024-06-12 13:30:00,75.86,75.88,75.79,75.82,16261.0,72.8705,72.8897,72.8032,72.8321,16261.0
2024-06-12 13:40:00,75.81,75.82,75.75,75.77,15709.0,72.8225,72.8321,72.7648,72.784,15709.0
2024-06-12 13:50:00,75.77,75.87,75.77,75.85,17522.0,72.784,72.8801,72.784,72.8609,17522.0
2024-06-12 14:00:00,75.84,75.86,75.52,75.81,28965.0,72.8513,72.8705,72.5439,72.8225,28965.0
2024-06-12 14:10:00,75.83,75.9,75.73,75.86,17966.0,72.8417,72.9089,72.7456,72.8705,17966.0
2024-06-12 14:20:00,75.86,75.91,75.83,75.87,20357.0,72.8705,72.9185,72.8417,72.8801,20357.0
2024-06-12 14:30:00,75.88,75.99,75.76,75.85,24726.0,72.8897,72.9954,72.7744,72.8609,24726.0
2024-06-12 14:40:00,75.89,75.89,75.68,75.74,24168.0,72.8993,72.8993,72.6976,72.7552,24168.0
2024-06-12 14:50:00,75.76,75.91,75.71,75.81,23246.0,72.7744,72.9185,72.7264,72.8225,23246.0
2024-06-12 15:00:00,75.82,75.95,75.75,75.84,24350.0,72.8321,72.9569,72.7648,72.8513,24350.0
2024-06-12 15:10:00,75.84,75.88,75.71,75.78,30452.0,72.8513,72.8897,72.7264,72.7936,30452.0
2024-06-12 15:20:00,75.78,75.78,75.44,75.46,43402.0,72.7936,72.7936,72.467,72.4862,43402.0
2024-06-12 15:30:00,75.46,75.6,75.41,75.54,49896.0,72.4862,72.6207,72.4382,72.5631,49896.0
2024-06-12 15:40:00,75.53,75.64,75.49,75.59,58933.0,72.5535,72.6591,72.5151,72.6111,58933.0
2024-06-12 15:50:00,75.59,75.8,75.53,75.66,270520.0,72.6111,72.8128,72.5535,72.6784,270520.0
2024-06-13 09:30:00,75.75,76.22,75.69,75.93,32180.0,72.7648,73.2163,72.7072,72.9377,32180.0
2024-06-13 09:40:00,75.93,76.08,75.64,75.76,4262.0,72.9377,73.0818,72.6591,72.7744,4262.0
2024-06-13 09:50:00,75.81,75.94,75.75,75.77,9724.0,72.8225,72.9473,72.7648,72.784,9724.0
2024-06-13 10:00:00,75.7,75.8,75.6,75.66,5690.0,72.7168,72.8128,72.6207,72.6784,5690.0
2024-06-13 10:10:00,75.65,75.65,75.43,75.54,5881.0,72.6688,72.6688,72.4574,72.5631,5881.0
2024-06-13 10:20:00,75.53,75.59,75.27,75.32,14642.0,72.5535,72.6111,72.3037,72.3518,14642.0
2024-06-13 10:30:00,75.31,75.32,74.92,74.95,28883.0,72.3422,72.3518,71.9675,71.9963,28883.0
2024-06-13 10:40:00,74.9,75.09,74.82,75.02,15391.0,71.9483,72.1308,71.8715,72.0636,15391.0
2024-06-13 10:50:00,75.06,75.14,74.99,75.12,13733.0,72.102,72.1789,72.0348,72.1596,13733.0
2024-06-13 11:00:00,75.1,75.1,74.9,74.95,9144.0,72.1404,72.1404,71.9483,71.9963,9144.0
2024-06-13 11:10:00,74.9,74.93,74.81,74.86,9752.0,71.9483,71.9771,71.8619,71.9099,9752.0
2024-06-13 11:20:00,74.89,75.02,74.86,74.99,8680.0,71.9387,72.0636,71.9099,72.0348,8680.0
2024-06-13 11:30:00,74.98,75.01,74.92,74.99,5975.0,72.0252,72.054,71.9675,72.0348,5975.0
2024-06-13 11:40:00,75.0,75.08,74.98,75.08,7830.0,72.0444,72.1212,72.0252,72.1212,7830.0
2024-06-13 11:50:00,75.08,75.11,75.05,75.05,8507.0,72.1212,72.15,72.0924,72.0924,8507.0
2024-06-13 12:00:00,75.04,75.08,74.98,75.03,15693.0,72.0828,72.1212,72.0252,72.0732,15693.0
2024-06-13 12:10:00,75.03,75.24,75.01,75.24,4890.0,72.0732,72.2749,72.054,72.2749,4890.0
2024-06-13 12:20:00,75.27,75.3,75.16,75.16,19086.0,72.3037,72.3325,72.1981,72.1981,19086.0
2024-06-13 12:30:00,75.14,75.29,75.13,75.29,7669.0,72.1789,72.3229,72.1692,72.3229,7669.0
2024-06-13 12:40:00,75.29,75.42,75.27,75.4,7488.0,72.3229,72.4478,72.3037,72.4286,7488.0
2024-06-13 12:50:00,75.42,75.52,75.41,75.52,9591.0,72.4478,72.5439,72.4382,72.5439,9591.0
2024-06-13 13:00:00,75.52,75.63,75.51,75.62,7186.0,72.5439,72.6495,72.5343,72.6399,7186.0
2024-06-13 13:10:00,75.61,75.62,75.57,75.59,7578.0,72.6303,72.6399,72.5919,72.6111,7578.0
2024-06-13 13:20:00,75.58,75.64,75.58,75.58,5960.0,72.6015,72.6591,72.6015,72.6015,5960.0
2024-06-13 13:30:00,75.58,75.59,75.51,75.56,7184.0,72.6015,72.6111,72.5343,72.5823,7184.0
2024-06-13 13:40:00,75.59,75.77,75.58,75.76,58538.0,72.6111,72.784,72.6015,72.7744,58538.0
2024-06-13 13:50:00,75.76,75.91,75.76,75.91,27333.0,72.7744,72.9185,72.7744,72.9185,27333.0
2024-06-13 14:00:00,75.91,75.93,75.85,75.85,19210.0,72.9185,72.9377,72.8609,72.8609,19210.0
2024-06-13 14:10:00,75.87,75.92,75.81,75.82,17970.0,72.8801,72.9281,72.8225,72.8321,17970.0
2024-06-13 14:20:00,75.81,76.0,75.8,75.97,18401.0,72.8225,73.005,72.8128,72.9761,18401.0
2024-06-13 14:30:00,75.97,76.08,75.96,76.0,27579.0,72.9761,73.0818,72.9665,73.005,27579.0
2024-06-13 14:40:00,76.01,76.02,75.91,75.93,15949.0,73.0146,73.0242,72.9185,72.9377,15949.0
2024-06-13 14:50:00,75.92,76.06,75.92,76.05,23866.0,72.9281,73.0626,72.9281,73.053,23866.0
2024-06-13 15:00:00,76.06,76.22,76.04,76.21,36086.0,73.0626,73.2163,73.0434,73.2067,36086.0
2024-06-13 15:10:00,76.21,76.29,76.16,76.26,56864.0,73.2067,73.2835,73.1587,73.2547,56864.0
2024-06-13 15:20:00,76.26,76.32,76.14,76.23,192454.0,73.2547,73.3124,73.1394,73.2259,192454.0
2024-06-13 15:30:00,76.22,76.28,76.12,76.26,42633.0,73.2163,73.2739,73.1202,73.2547,42633.0
2024-06-13 15:40:00,76.25,76.31,76.21,76.23,68520.0,73.2451,73.3027,73.2067,73.2259,68520.0
2024-06-13 15:50:00,76.23,76.31,76.12,76.14,346863.0,73.2259,73.3027,73.1202,73.1394,346863.0
2024-06-14 09:30:00,75.74,76.02,75.7,75.75,38686.0,72.7552,73.0242,72.7168,72.7648,38686.0
2024-06-14 09:40:00,75.81,75.98,75.54,75.54,10254.0,72.8225,72.9858,72.5631,72.5631,10254.0
2024-06-14 09:50:00,75.49,75.49,75.24,75.24,8837.0,72.5151,72.5151,72.2749,72.2749,8837.0
2024-06-14 10:00:00,75.19,75.35,75.1,75.34,15568.0,72.2269,72.3806,72.1404,72.371,15568.0
2024-06-14 10:10:00,75.35,75.37,75.15,75.17,10521.0,72.3806,72.3998,72.1885,72.2077,10521.0
2024-06-14 10:20:00,75.15,75.19,74.97,75.16,12250.0,72.1885,72.2269,72.0156,72.1981,12250.0
2024-06-14 10:30:00,75.19,75.25,75.05,75.23,20203.0,72.2269,72.2845,72.0924,72.2653,20203.0
2024-06-14 10:40:00,75.23,75.25,74.97,75.05,58602.0,72.2653,72.2845,72.0156,72.0924,58602.0
2024-06-14 10:50:00,75.06,75.24,75.06,75.21,29992.0,72.102,72.2749,72.102,72.2461,29992.0
2024-06-14 11:00:00,75.21,75.25,75.15,75.25,15134.0,72.2461,72.2845,72.1885,72.2845,15134.0
2024-06-14 11:10:00,75.25,75.41,75.23,75.39,28351.0,72.2845,72.4382,72.2653,72.419,28351.0
2024-06-14 11:20:00,75.38,75.6,75.38,75.59,18396.0,72.4094,72.6207,72.4094,72.6111,18396.0
2024-06-14 11:30:00,75.61,75.73,75.61,75.7,18495.0,72.6303,72.7456,72.6303,72.7168,18495.0
2024-06-14 11:40:00,75.69,75.74,75.61,75.66,18026.0,72.7072,72.7552,72.6303,72.6784,18026.0
2024-06-14 11:50:00,75.67,75.68,75.57,75.67,10158.0,72.688,72.6976,72.5919,72.688,10158.0
2024-06-14 12:00:00,75.67,75.68,75.5,75.55,24533.0,72.688,72.6976,72.5247,72.5727,24533.0
2024-06-14 12:10:00,75.56,75.67,75.56,75.67,17291.0,72.5823,72.688,72.5823,72.688,17291.0
2024-06-14 12:20:00,75.66,75.76,75.63,75.72,11318.0,72.6784,72.7744,72.6495,72.736,11318.0
2024-06-14 12:30:00,75.72,75.82,75.68,75.8,12558.0,72.736,72.8321,72.6976,72.8128,12558.0
2024-06-14 12:40:00,75.79,75.88,75.78,75.88,12140.0,72.8032,72.8897,72.7936,72.8897,12140.0
2024-06-14 12:50:00,75.88,75.89,75.77,75.79,17376.0,72.8897,72.8993,72.784,72.8032,17376.0
2024-06-14 13:00:00,75.8,75.9,75.77,75.9,17558.0,72.8128,72.9089,72.784,72.9089,17558.0
2024-06-14 13:10:00,75.89,75.95,75.83,75.95,17525.0,72.8993,72.9569,72.8417,72.9569,17525.0
2024-06-14 13:20:00,75.95,75.97,75.82,75.9,17744.0,72.9569,72.9761,72.8321,72.9089,17744.0
2024-06-14 13:30:00,75.91,75.91,75.65,75.65,9106.0,72.9185,72.9185,72.6688,72.6688,9106.0
2024-06-14 13:40:00,75.64,75.77,75.64,75.74,21218.0,72.6591,72.784,72.6591,72.7552,21218.0
2024-06-14 13:50:00,75.74,75.8,75.72,75.78,17460.0,72.7552,72.8128,72.736,72.7936,17460.0
2024-06-14 14:00:00,75.77,75.87,75.71,75.85,30629.0,72.784,72.8801,72.7264,72.8609,30629.0
2024-06-14 14:10:00,75.84,75.9,75.77,75.89,20439.0,72.8513,72.9089,72.784,72.8993,20439.0
2024-06-14 14:20:00,75.9,75.93,75.86,75.87,22366.0,72.9089,72.9377,72.8705,72.8801,22366.0
2024-06-14 14:30:00,75.86,75.87,75.81,75.84,14928.0,72.8705,72.8801,72.8225,72.8513,14928.0
2024-06-14 14:40:00,75.83,75.96,75.8,75.94,27439.0,72.8417,72.9665,72.8128,72.9473,27439.0
2024-06-14 14:50:00,75.92,75.93,75.84,75.9,25436.0,72.9281,72.9377,72.8513,72.9089,25436.0
2024-06-14 15:00:00,75.89,75.95,75.81,75.94,27286.0,72.8993,72.9569,72.8225,72.9473,27286.0
2024-06-14 15:10:00,75.93,76.01,75.9,76.0,30726.0,72.9377,73.0146,72.9089,73.005,30726.0
2024-06-14 15:20:00,76.01,76.09,75.97,75.99,55407.0,73.0146,73.0914,72.9761,72.9954,55407.0
2024-06-14 15:30:00,75.98,76.07,75.91,75.98,46551.0,72.9858,73.0722,72.9185,72.9858,46551.0
2024-06-14 15:40:00,75.99,76.1,75.99,76.01,65712.0,72.9954,73.101,72.9954,73.0146,65712.0
2024-06-14 15:50:00,76.0,76.07,75.95,75.97,241531.0,73.005,73.0722,72.9569,72.9761,241531.0
2024-06-17 09:30:00,75.57,75.93,74.87,75.12,49040.0,72.5919,72.9377,71.9195,72.1596,49040.0
2024-06-17 09:40:00,75.05,75.52,75.01,75.45,19544.0,72.0924,72.5439,72.054,72.4766,19544.0
2024-06-17 09:50:00,75.45,75.53,75.07,75.07,22923.0,72.4766,72.5535,72.1116,72.1116,22923.0
2024-06-17 10:00:00,75.08,75.28,75.07,75.17,18451.0,72.1212,72.3133,72.1116,72.2077,18451.0
2024-06-17 10:10:00,75.15,75.21,75.0,75.17,15302.0,72.1885,72.2461,72.0444,72.2077,15302.0
2024-06-17 10:20:00,75.19,75.43,75.17,75.35,14821.0,72.2269,72.4574,72.2077,72.3806,14821.0
2024-06-17 10:30:00,75.37,75.38,75.08,75.08,11047.0,72.3998,72.4094,72.1212,72.1212,11047.0
2024-06-17 10:40:00,75.11,75.22,75.07,75.18,12624.0,72.15,72.2557,72.1116,72.2173,12624.0
2024-06-17 10:50:00,75.19,75.21,75.13,75.2,14838.0,72.2269,72.2461,72.1692,72.2365,14838.0
2024-06-17 11:00:00,75.19,75.3,75.17,75.21,21861.0,72.2269,72.3325,72.2077,72.2461,21861.0
2024-06-17 11:10:00,75.2,75.28,75.2,75.23,15421.0,72.2365,72.3133,72.2365,72.2653,15421.0
2024-06-17 11:20:00,75.24,75.31,75.24,75.29,20753.0,72.2749,72.3422,72.2749,72.3229,20753.0
2024-06-17 11:30:00,75.3,75.39,75.3,75.34,9450.0,72.3325,72.419,72.3325,72.371,9450.0
2024-06-17 11:40:00,75.36,75.51,75.34,75.51,9421.0,72.3902,72.5343,72.371,72.5343,9421.0
2024-06-17 11:50:00,75.52,75.55,75.48,75.48,7308.0,72.5439,72.5727,72.5055,72.5055,7308.0
2024-06-17 12:00:00,75.49,75.6,75.49,75.57,17285.0,72.5151,72.6207,72.5151,72.5919,17285.0
2024-06-17 12:10:00,75.56,75.59,75.51,75.53,8754.0,72.5823,72.6111,72.5343,72.5535,8754.0
2024-06-17 12:20:00,75.53,75.64,75.49,75.61,21574.0,72.5535,72.6591,72.5151,72.6303,21574.0
2024-06-17 12:30:00,75.61,75.63,75.54,75.55,9832.0,72.6303,72.6495,72.5631,72.5727,9832.0
2024-06-17 12:40:00,75.55,75.61,75.52,75.61,10758.0,72.5727,72.6303,72.5439,72.6303,10758.0
2024-06-17 12:50:00,75.61,75.64,75.59,75.59,7249.0,72.6303,72.6591,72.6111,72.6111,7249.0
2024-06-17 13:00:00,75.6,75.62,75.53,75.54,9075.0,72.6207,72.6399,72.5535,72.5631,9075.0
2024-06-17 13:10:00,75.54,75.57,75.5,75.56,11293.0,72.5631,72.5919,72.5247,72.5823,11293.0
2024-06-17 13:20:00,75.57,75.59,75.47,75.53,17526.0,72.5919,72.6111,72.4958,72.5535,17526.0
2024-06-17 13:30:00,75.53,75.57,75.47,75.57,21328.0,72.5535,72.5919,72.4958,72.5919,21328.0
2024-06-17 13:40:00,75.56,75.57,75.5,75.51,32994.0,72.5823,72.5919,72.5247,72.5343,32994.0
2024-06-17 13:50:00,75.51,75.52,75.42,75.47,36841.0,72.5343,72.5439,72.4478,72.4958,36841.0
2024-06-17 14:00:00,75.46,75.61,75.45,75.61,15073.0,72.4862,72.6303,72.4766,72.6303,15073.0
2024-06-17 14:10:00,75.65,75.68,75.59,75.6,18201.0,72.6688,72.6976,72.6111,72.6207,18201.0
2024-06-17 14:20:00,75.58,75.72,75.56,75.68,19153.0,72.6015,72.736,72.5823,72.6976,19153.0
2024-06-17 14:30:00,75.67,75.68,75.57,75.57,12185.0,72.688,72.6976,72.5919,72.5919,12185.0
2024-06-17 14:40:00,75.58,75.59,75.39,75.41,18067.0,72.6015,72.6111,72.419,72.4382,18067.0
2024-06-17 14:50:00,75.4,75.42,75.38,75.39,13140.0,72.4286,72.4478,72.4094,72.419,13140.0
2024-06-17 15:00:00,75.38,75.4,75.23,75.28,22179.0,72.4094,72.4286,72.2653,72.3133,22179.0
2024-06-17 15:10:00,75.28,75.29,75.21,75.21,12784.0,72.3133,72.3229,72.2461,72.2461,12784.0
2024-06-17 15:20:00,75.21,75.22,75.16,75.22,14443.0,72.2461,72.2557,72.1981,72.2557,14443.0
2024-06-17 15:30:00,75.22,75.32,75.14,75.17,43734.0,72.2557,72.3518,72.1789,72.2077,43734.0
2024-06-17 15:40:00,75.17,75.18,74.92,74.97,57465.0,72.2077,72.2173,71.9675,72.0156,57465.0
2024-06-17 15:50:00,74.96,74.99,74.76,74.85,225206.0,72.0059,72.0348,71.8138,71.9003,225206.0
2024-06-18 09:30:00,74.68,75.34,74.68,74.98,31155.0,71.737,72.371,71.737,72.0252,31155.0
2024-06-18 09:40:00,75.01,75.23,74.94,75.08,9362.0,72.054,72.2653,71.9867,72.1212,9362.0
2024-06-18 09:50:00,75.05,75.1,74.84,74.86,15987.0,72.0924,72.1404,71.8907,71.9099,15987.0
2024-06-18 10:00:00,74.88,75.05,74.66,74.69,12718.0,71.9291,72.0924,71.7178,71.7466,12718.0
2024-06-18 10:10:00,74.69,74.74,74.57,74.57,13021.0,71.7466,71.7946,71.6313,71.6313,13021.0
2024-06-18 10:20:00,74.59,74.65,74.44,74.56,19561.0,71.6505,71.7082,71.5064,71.6217,19561.0
2024-06-18 10:30:00,74.54,74.66,74.47,74.49,14209.0,71.6025,71.7178,71.5353,71.5545,14209.0
2024-06-18 10:40:00,74.48,74.55,74.43,74.45,24710.0,71.5449,71.6121,71.4968,71.516,24710.0
2024-06-18 10:50:00,74.47,74.55,74.4,74.54,22408.0,71.5353,71.6121,71.468,71.6025,22408.0
2024-06-18 11:00:00,74.52,74.6,74.52,74.57,10837.0,71.5833,71.6601,71.5833,71.6313,10837.0
2024-06-18 11:10:00,74.59,74.82,74.58,74.7,15687.0,71.6505,71.8715,71.6409,71.7562,15687.0
2024-06-18 11:20:00,74.73,74.78,74.59,74.59,17368.0,71.785,71.833,71.6505,71.6505,17368.0
2024-06-18 11:30:00,74.61,74.81,74.59,74.79,10325.0,71.6697,71.8619,71.6505,71.8426,10325.0
2024-06-18 11:40:00,74.8,74.94,74.79,74.94,10439.0,71.8523,71.9867,71.8426,71.9867,10439.0
2024-06-18 11:50:00,74.93,74.95,74.88,74.92,6842.0,71.9771,71.9963,71.9291,71.9675,6842.0
2024-06-18 12:00:00,74.94,74.96,74.92,74.94,6186.0,71.9867,72.0059,71.9675,71.9867,6186.0
2024-06-18 12:10:00,74.93,74.98,74.93,74.97,16284.0,71.9771,72.0252,71.9771,72.0156,16284.0
2024-06-18 12:20:00,74.98,75.08,74.96,75.05,28706.0,72.0252,72.1212,72.0059,72.0924,28706.0
2024-06-18 12:30:00,75.05,75.15,75.04,75.14,16348.0,72.0924,72.1885,72.0828,72.1789,16348.0
2024-06-18 12:40:00,75.15,75.15,75.02,75.06,50671.0,72.1885,72.1885,72.0636,72.102,50671.0
2024-06-18 12:50:00,75.06,75.07,74.99,75.05,14858.0,72.102,72.1116,72.0348,72.0924,14858.0
2024-06-18 13:00:00,75.04,75.07,75.02,75.03,18216.0,72.0828,72.1116,72.0636,72.0732,18216.0
2024-06-18 13:10:00,75.03,75.08,75.03,75.08,13809.0,72.0732,72.1212,72.0732,72.1212,13809.0
2024-06-18 13:20:00,75.07,75.12,75.02,75.04,20701.0,72.1116,72.1596,72.0636,72.0828,20701.0
2024-06-18 13:30:00,75.04,75.09,75.02,75.06,10759.0,72.0828,72.1308,72.0636,72.102,10759.0
2024-06-18 13:40:00,75.06,75.08,75.03,75.05,7018.0,72.102,72.1212,72.0732,72.0924,7018.0
2024-06-18 13:50:00,75.06,75.06,74.95,75.03,32187.0,72.102,72.102,71.9963,72.0732,32187.0
2024-06-18 14:00:00,75.03,75.03,74.94,74.98,9961.0,72.0732,72.0732,71.9867,72.0252,9961.0
2024-06-18 14:10:00,75.0,75.0,74.91,74.92,7626.0,72.0444,72.0444,71.9579,71.9675,7626.0
2024-06-18 14:20:00,74.91,74.97,74.88,74.97,15067.0,71.9579,72.0156,71.9291,72.0156,15067.0
2024-06-18 14:30:00,74.95,75.04,74.95,74.99,11104.0,71.9963,72.0828,71.9963,72.0348,11104.0
2024-06-18 14:40:00,74.99,75.02,74.96,74.97,7294.0,72.0348,72.0636,72.0059,72.0156,7294.0
2024-06-18 14:50:00,74.96,75.0,74.95,74.97,11589.0,72.0059,72.0444,71.9963,72.0156,11589.0
2024-06-18 15:00:00,74.97,75.01,74.93,74.97,9973.0,72.0156,72.054,71.9771,72.0156,9973.0
2024-06-18 15:10:00,74.97,75.04,74.97,75.02,6309.0,72.0156,72.0828,72.0156,72.0636,6309.0
2024-06-18 15:20:00,75.03,75.11,75.03,75.08,13486.0,72.0732,72.15,72.0732,72.1212,13486.0
2024-06-18 15:30:00,75.08,75.15,75.07,75.12,18678.0,72.1212,72.1885,72.1116,72.1596,18678.0
2024-06-18 15:40:00,75.12,75.21,75.1,75.1,31687.0,72.1596,72.2461,72.1404,72.1404,31687.0
2024-06-18 15:50:00,75.1,75.25,75.06,75.16,196840.0,72.1404,72.2845,72.102,72.1981,196840.0
2024-06-20 09:30:00,75.0,75.52,74.83,75.4,34518.0,72.0444,72.5439,71.8811,72.4286,34518.0
2024-06-20 09:40:00,75.44,75.73,75.31,75.61,6263.0,72.467,72.7456,72.3422,72.6303,6263.0
2024-06-20 09:50:00,75.65,75.7,75.53,75.55,6872.0,72.6688,72.7168,72.5535,72.5727,6872.0
2024-06-20 10:00:00,75.55,75.68,75.5,75.62,10311.0,72.5727,72.6976,72.5247,72.6399,10311.0
2024-06-20 10:10:00,75.61,75.87,75.6,75.8,12472.0,72.6303,72.8801,72.6207,72.8128,12472.0
2024-06-20 10:20:00,75.78,75.78,75.64,75.77,15000.0,72.7936,72.7936,72.6591,72.784,15000.0
2024-06-20 10:30:00,75.8,75.83,75.53,75.56,11305.0,72.8128,72.8417,72.5535,72.5823,11305.0
2024-06-20 10:40:00,75.53,75.53,75.34,75.39,5580.0,72.5535,72.5535,72.371,72.419,5580.0
2024-06-20 10:50:00,75.39,75.39,75.23,75.33,29823.0,72.419,72.419,72.2653,72.3614,29823.0
2024-06-20 11:00:00,75.34,75.38,75.26,75.31,8458.0,72.371,72.4094,72.2941,72.3422,8458.0
2024-06-20 11:10:00,75.27,75.44,75.27,75.4,6835.0,72.3037,72.467,72.3037,72.4286,6835.0
2024-06-20 11:20:00,75.37,75.37,75.17,75.18,6096.0,72.3998,72.3998,72.2077,72.2173,6096.0
2024-06-20 11:30:00,75.18,75.39,75.13,75.13,17573.0,72.2173,72.419,72.1692,72.1692,17573.0
2024-06-20 11:40:00,75.09,75.1,75.01,75.06,7817.0,72.1308,72.1404,72.054,72.102,7817.0
2024-06-20 11:50:00,75.08,75.12,75.01,75.02,8936.0,72.1212,72.1596,72.054,72.0636,8936.0
2024-06-20 12:00:00,75.04,75.11,75.02,75.11,10248.0,72.0828,72.15,72.0636,72.15,10248.0
2024-06-20 12:10:00,75.12,75.21,75.12,75.21,7557.0,72.1596,72.2461,72.1596,72.2461,7557.0
2024-06-20 12:20:00,75.24,75.32,75.17,75.21,11773.0,72.2749,72.3518,72.2077,72.2461,11773.0
2024-06-20 12:30:00,75.22,75.3,75.13,75.21,14974.0,72.2557,72.3325,72.1692,72.2461,14974.0
2024-06-20 12:40:00,75.22,75.31,75.22,75.28,6972.0,72.2557,72.3422,72.2557,72.3133,6972.0
2024-06-20 12:50:00,75.28,75.34,75.27,75.27,4616.0,72.3133,72.371,72.3037,72.3037,4616.0
2024-06-20 13:00:00,75.25,75.36,75.23,75.26,5239.0,72.2845,72.3902,72.2653,72.2941,5239.0
2024-06-20 13:10:00,75.27,75.34,75.25,75.34,6267.0,72.3037,72.371,72.2845,72.371,6267.0
2024-06-20 13:20:00,75.31,75.36,75.3,75.34,5524.0,72.3422,72.3902,72.3325,72.371,5524.0
2024-06-20 13:30:00,75.34,75.52,75.34,75.52,9054.0,72.371,72.5439,72.371,72.5439,9054.0
2024-06-20 13:40:00,75.55,75.6,75.53,75.57,8451.0,72.5727,72.6207,72.5535,72.5919,8451.0
2024-06-20 13:50:00,75.58,75.7,75.56,75.7,11661.0,72.6015,72.7168,72.5823,72.7168,11661.0
2024-06-20 14:00:00,75.69,75.69,75.57,75.59,8384.0,72.7072,72.7072,72.5919,72.6111,8384.0
2024-06-20 14:10:00,75.57,75.58,75.45,75.47,15348.0,72.5919,72.6015,72.4766,72.4958,15348.0
2024-06-20 14:20:00,75.47,75.48,75.43,75.46,10433.0,72.4958,72.5055,72.4574,72.4862,10433.0
2024-06-20 14:30:00,75.44,75.45,75.34,75.35,9880.0,72.467,72.4766,72.371,72.3806,9880.0
2024-06-20 14:40:00,75.35,75.55,75.35,75.55,12764.0,72.3806,72.5727,72.3806,72.5727,12764.0
2024-06-20 14:50:00,75.54,75.72,75.52,75.67,23093.0,72.5631,72.736,72.5439,72.688,23093.0
2024-06-20 15:00:00,75.67,75.67,75.54,75.55,10531.0,72.688,72.688,72.5631,72.5727,10531.0
2024-06-20 15:10:00,75.56,75.67,75.56,75.63,25213.0,72.5823,72.688,72.5823,72.6495,25213.0
2024-06-20 15:20:00,75.63,75.73,75.62,75.73,20628.0,72.6495,72.7456,72.6399,72.7456,20628.0
2024-06-20 15:30:00,75.73,75.76,75.57,75.69,28905.0,72.7456,72.7744,72.5919,72.7072,28905.0
2024-06-20 15:40:00,75.7,75.71,75.51,75.53,28651.0,72.7168,72.7264,72.5343,72.5535,28651.0
2024-06-20 15:50:00,75.53,75.7,75.43,75.49,231649.0,72.5535,72.7168,72.4574,72.5151,231649.0
2024-06-21 09:30:00,76.1,76.4,75.76,76.07,1306784.0,73.101,73.3892,72.7744,73.0722,1306784.0
2024-06-21 09:40:00,76.16,76.38,76.11,76.31,42521.0,73.1587,73.37,73.1106,73.3027,42521.0
2024-06-21 09:50:00,76.36,76.5,76.08,76.1,19173.0,73.3508,73.4853,73.0818,73.101,19173.0
2024-06-21 10:00:00,76.13,76.13,75.93,75.99,12113.0,73.1298,73.1298,72.9377,72.9954,12113.0
2024-06-21 10:10:00,75.98,76.05,75.86,75.86,14000.0,72.9858,73.053,72.8705,72.8705,14000.0
2024-06-21 10:20:00,75.87,76.21,75.87,76.07,13581.0,72.8801,73.2067,72.8801,73.0722,13581.0
2024-06-21 10:30:00,76.07,76.12,75.95,76.03,8388.0,73.0722,73.1202,72.9569,73.0338,8388.0
2024-06-21 10:40:00,76.01,76.14,76.0,76.14,13938.0,73.0146,73.1394,73.005,73.1394,13938.0
2024-06-21 10:50:00,76.15,76.22,75.98,75.98,12532.0,73.1491,73.2163,72.9858,72.9858,12532.0
2024-06-21 11:00:00,75.98,76.04,75.93,76.03,9365.0,72.9858,73.0434,72.9377,73.0338,9365.0
2024-06-21 11:10:00,76.04,76.07,75.84,75.86,14192.0,73.0434,73.0722,72.8513,72.8705,14192.0
2024-06-21 11:20:00,75.84,75.85,75.63,75.63,6793.0,72.8513,72.8609,72.6495,72.6495,6793.0
2024-06-21 11:30:00,75.59,75.59,75.52,75.56,7757.0,72.6111,72.6111,72.5439,72.5823,7757.0
2024-06-21 11:40:00,75.55,75.57,75.4,75.43,8208.0,72.5727,72.5919,72.4286,72.4574,8208.0
2024-06-21 11:50:00,75.43,75.52,75.3,75.52,24067.0,72.4574,72.5439,72.3325,72.5439,24067.0
2024-06-21 12:00:00,75.54,75.61,75.45,75.5,7337.0,72.5631,72.6303,72.4766,72.5247,7337.0
2024-06-21 12:10:00,75.51,75.53,75.47,75.53,6225.0,72.5343,72.5535,72.4958,72.5535,6225.0
2024-06-21 12:20:00,75.52,75.64,75.52,75.61,6962.0,72.5439,72.6591,72.5439,72.6303,6962.0
2024-06-21 12:30:00,75.6,75.63,75.5,75.52,8724.0,72.6207,72.6495,72.5247,72.5439,8724.0
2024-06-21 12:40:00,75.53,75.75,75.53,75.72,14309.0,72.5535,72.7648,72.5535,72.736,14309.0
2024-06-21 12:50:00,75.73,75.73,75.63,75.66,31699.0,72.7456,72.7456,72.6495,72.6784,31699.0
2024-06-21 13:00:00,75.66,75.72,75.61,75.72,11798.0,72.6784,72.736,72.6303,72.736,11798.0
2024-06-21 13:10:00,75.71,75.74,75.67,75.72,11299.0,72.7264,72.7552,72.688,72.736,11299.0
2024-06-21 13:20:00,75.71,75.71,75.66,75.66,8313.0,72.7264,72.7264,72.6784,72.6784,8313.0
2024-06-21 13:30:00,75.66,75.67,75.5,75.57,46063.0,72.6784,72.688,72.5247,72.5919,46063.0
2024-06-21 13:40:00,75.59,75.6,75.43,75.45,6002.0,72.6111,72.6207,72.4574,72.4766,6002.0
2024-06-21 13:50:00,75.46,75.54,75.45,75.51,8798.0,72.4862,72.5631,72.4766,72.5343,8798.0
2024-06-21 14:00:00,75.5,75.59,75.46,75.58,16100.0,72.5247,72.6111,72.4862,72.6015,16100.0
2024-06-21 14:10:00,75.59,75.63,75.56,75.58,9960.0,72.6111,72.6495,72.5823,72.6015,9960.0
2024-06-21 14:20:00,75.57,75.61,75.55,75.6,13235.0,72.5919,72.6303,72.5727,72.6207,13235.0
2024-06-21 14:30:00,75.6,75.63,75.55,75.56,13429.0,72.6207,72.6495,72.5727,72.5823,13429.0
2024-06-21 14:40:00,75.56,75.59,75.47,75.48,30972.0,72.5823,72.6111,72.4958,72.5055,30972.0
2024-06-21 14:50:00,75.46,75.5,75.43,75.45,20595.0,72.4862,72.5247,72.4574,72.4766,20595.0
2024-06-21 15:00:00,75.44,75.48,75.32,75.34,25945.0,72.467,72.5055,72.3518,72.371,25945.0
2024-06-21 15:10:00,75.32,75.4,75.3,75.34,20201.0,72.3518,72.4286,72.3325,72.371,20201.0
2024-06-21 15:20:00,75.34,75.36,75.28,75.31,31174.0,72.371,72.3902,72.3133,72.3422,31174.0
2024-06-21 15:30:00,75.3,75.42,75.24,75.27,41414.0,72.3325,72.4478,72.2749,72.3037,41414.0
2024-06-21 15:40:00,75.29,75.36,75.25,75.28,57407.0,72.3229,72.3902,72.2845,72.3133,57407.0
2024-06-21 15:50:00,75.27,75.44,75.24,75.26,245045.0,72.3037,72.467,72.2749,72.2941,245045.0
2024-06-24 09:30:00,75.5,75.95,75.38,75.95,51276.0,72.5247,72.9569,72.4094,72.9569,51276.0
2024-06-24 09:40:00,75.96,76.23,75.84,76.16,10957.0,72.9665,73.2259,72.8513,73.1587,10957.0
2024-06-24 09:50:00,76.25,76.28,76.12,76.15,8652.0,73.2451,73.2739,73.1202,73.1491,8652.0
2024-06-24 10:00:00,76.19,76.3,76.06,76.2,13181.0,73.1875,73.2931,73.0626,73.1971,13181.0
2024-06-24 10:10:00,76.23,76.36,76.22,76.24,11200.0,73.2259,73.3508,73.2163,73.2355,11200.0
2024-06-24 10:20:00,76.26,76.46,76.23,76.41,14785.0,73.2547,73.4468,73.2259,73.3988,14785.0
2024-06-24 10:30:00,76.41,76.48,76.3,76.41,9255.0,73.3988,73.466,73.2931,73.3988,9255.0
2024-06-24 10:40:00,76.41,76.72,76.41,76.67,18285.0,73.3988,73.6966,73.3988,73.6486,18285.0
2024-06-24 10:50:00,76.62,76.71,76.56,76.6,11882.0,73.6005,73.687,73.5429,73.5813,11882.0
2024-06-24 11:00:00,76.62,76.65,76.52,76.55,8599.0,73.6005,73.6293,73.5045,73.5333,8599.0
2024-06-24 11:10:00,76.55,76.57,76.48,76.48,7013.0,73.5333,73.5525,73.466,73.466,7013.0
2024-06-24 11:20:00,76.45,76.54,76.45,76.47,17961.0,73.4372,73.5237,73.4372,73.4564,17961.0
2024-06-24 11:30:00,76.47,76.5,76.41,76.41,4885.0,73.4564,73.4853,73.3988,73.3988,4885.0
2024-06-24 11:40:00,76.37,76.4,76.26,76.29,11118.0,73.3604,73.3892,73.2547,73.2835,11118.0
2024-06-24 11:50:00,76.28,76.44,76.28,76.37,7296.0,73.2739,73.4276,73.2739,73.3604,7296.0
2024-06-24 12:00:00,76.38,76.43,76.35,76.43,7539.0,73.37,73.418,73.3412,73.418,7539.0
2024-06-24 12:10:00,76.41,76.44,76.37,76.38,2762.0,73.3988,73.4276,73.3604,73.37,2762.0
2024-06-24 12:20:00,76.39,76.43,76.37,76.38,19580.0,73.3796,73.418,73.3604,73.37,19580.0
2024-06-24 12:30:00,76.38,76.41,76.33,76.41,9117.0,73.37,73.3988,73.322,73.3988,9117.0
2024-06-24 12:40:00,76.41,76.47,76.37,76.37,7345.0,73.3988,73.4564,73.3604,73.3604,7345.0
2024-06-24 12:50:00,76.37,76.46,76.36,76.42,11197.0,73.3604,73.4468,73.3508,73.4084,11197.0
2024-06-24 13:00:00,76.41,76.49,76.4,76.43,4698.0,73.3988,73.4757,73.3892,73.418,4698.0
2024-06-24 13:10:00,76.44,76.52,76.43,76.48,6180.0,73.4276,73.5045,73.418,73.466,6180.0
2024-06-24 13:20:00,76.49,76.54,76.45,76.46,8837.0,73.4757,73.5237,73.4372,73.4468,8837.0
2024-06-24 13:30:00,76.45,76.47,76.38,76.44,8485.0,73.4372,73.4564,73.37,73.4276,8485.0
2024-06-24 13:40:00,76.46,76.51,76.42,76.42,6518.0,73.4468,73.4949,73.4084,73.4084,6518.0
2024-06-24 13:50:00,76.42,76.45,76.38,76.44,9047.0,73.4084,73.4372,73.37,73.4276,9047.0
2024-06-24 14:00:00,76.43,76.53,76.4,76.52,10284.0,73.418,73.5141,73.3892,73.5045,10284.0
2024-06-24 14:10:00,76.52,76.68,76.49,76.59,13931.0,73.5045,73.6582,73.4757,73.5717,13931.0
2024-06-24 14:20:00,76.6,76.77,76.6,76.76,10562.0,73.5813,73.7446,73.5813,73.735,10562.0
2024-06-24 14:30:00,76.76,76.79,76.73,76.76,7431.0,73.735,73.7638,73.7062,73.735,7431.0
2024-06-24 14:40:00,76.76,76.78,76.71,76.73,11589.0,73.735,73.7542,73.687,73.7062,11589.0
2024-06-24 14:50:00,76.73,76.74,76.59,76.59,12419.0,73.7062,73.7158,73.5717,73.5717,12419.0
2024-06-24 15:00:00,76.56,76.6,76.49,76.52,11088.0,73.5429,73.5813,73.4757,73.5045,11088.0
2024-06-24 15:10:00,76.51,76.51,76.42,76.42,12878.0,73.4949,73.4949,73.4084,73.4084,12878.0
2024-06-24 15:20:00,76.43,76.43,76.3,76.33,19417.0,73.418,73.418,73.2931,73.322,19417.0
2024-06-24 15:30:00,76.34,76.41,76.31,76.4,23142.0,73.3316,73.3988,73.3027,73.3892,23142.0
2024-06-24 15:40:00,76.39,76.52,76.39,76.51,36956.0,73.3796,73.5045,73.3796,73.4949,36956.0
2024-06-24 15:50:00,76.52,76.63,76.44,76.46,188964.0,73.5045,73.6101,73.4276,73.4468,188964.0
2024-06-25 09:30:00,76.33,76.58,75.96,76.4,68931.0,73.322,73.5621,72.9665,73.3892,68931.0
2024-06-25 09:40:00,76.37,76.37,76.09,76.23,7884.0,73.3604,73.3604,73.0914,73.2259,7884.0
2024-06-25 09:50:00,76.16,76.16,75.71,75.73,12049.0,73.1587,73.1587,72.7264,72.7456,12049.0
2024-06-25 10:00:00,75.64,75.85,75.48,75.48,70824.0,72.6591,72.8609,72.5055,72.5055,70824.0
2024-06-25 10:10:00,75.49,75.76,75.49,75.7,13973.0,72.5151,72.7744,72.5151,72.7168,13973.0
2024-06-25 10:20:00,75.67,75.73,75.65,75.68,21994.0,72.688,72.7456,72.6688,72.6976,21994.0
2024-06-25 10:30:00,75.67,75.83,75.67,75.76,45361.0,72.688,72.8417,72.688,72.7744,45361.0
2024-06-25 10:40:00,75.81,75.85,75.72,75.72,7805.0,72.8225,72.8609,72.736,72.736,7805.0
2024-06-25 10:50:00,75.74,75.74,75.54,75.56,19773.0,72.7552,72.7552,72.5631,72.5823,19773.0
2024-06-25 11:00:00,75.55,75.59,75.47,75.47,7703.0,72.5727,72.6111,72.4958,72.4958,7703.0
2024-06-25 11:10:00,75.45,75.53,75.43,75.48,5915.0,72.4766,72.5535,72.4574,72.5055,5915.0
2024-06-25 11:20:00,75.5,75.57,75.46,75.5,6384.0,72.5247,72.5919,72.4862,72.5247,6384.0
2024-06-25 11:30:00,75.51,75.52,75.32,75.37,3840.0,72.5343,72.5439,72.3518,72.3998,3840.0
2024-06-25 11:40:00,75.36,75.4,75.34,75.38,10474.0,72.3902,72.4286,72.371,72.4094,10474.0
2024-06-25 11:50:00,75.34,75.39,75.28,75.28,6955.0,72.371,72.419,72.3133,72.3133,6955.0
2024-06-25 12:00:00,75.27,75.28,75.2,75.25,13827.0,72.3037,72.3133,72.2365,72.2845,13827.0
2024-06-25 12:10:00,75.24,75.3,75.16,75.19,11654.0,72.2749,72.3325,72.1981,72.2269,11654.0
2024-06-25 12:20:00,75.17,75.31,75.14,75.28,13805.0,72.2077,72.3422,72.1789,72.3133,13805.0
2024-06-25 12:30:00,75.27,75.27,75.18,75.2,8100.0,72.3037,72.3037,72.2173,72.2365,8100.0
2024-06-25 12:40:00,75.21,75.21,75.05,75.09,12138.0,72.2461,72.2461,72.0924,72.1308,12138.0
2024-06-25 12:50:00,75.09,75.23,75.08,75.17,8917.0,72.1308,72.2653,72.1212,72.2077,8917.0
2024-06-25 13:00:00,75.18,75.3,75.18,75.25,7250.0,72.2173,72.3325,72.2173,72.2845,7250.0
2024-06-25 13:10:00,75.25,75.3,75.23,75.25,5203.0,72.2845,72.3325,72.2653,72.2845,5203.0
2024-06-25 13:20:00,75.28,75.31,75.25,75.31,15038.0,72.3133,72.3422,72.2845,72.3422,15038.0
2024-06-25 13:30:00,75.32,75.39,75.29,75.39,13933.0,72.3518,72.419,72.3229,72.419,13933.0
2024-06-25 13:40:00,75.39,75.42,75.34,75.4,17114.0,72.419,72.4478,72.371,72.4286,17114.0
2024-06-25 13:50:00,75.45,75.46,75.4,75.4,12378.0,72.4766,72.4862,72.4286,72.4286,12378.0
2024-06-25 14:00:00,75.4,75.41,75.34,75.4,17725.0,72.4286,72.4382,72.371,72.4286,17725.0
2024-06-25 14:10:00,75.4,75.42,75.35,75.35,18043.0,72.4286,72.4478,72.3806,72.3806,18043.0
2024-06-25 14:20:00,75.35,75.36,75.31,75.35,30025.0,72.3806,72.3902,72.3422,72.3806,30025.0
2024-06-25 14:30:00,75.35,75.41,75.33,75.35,32335.0,72.3806,72.4382,72.3614,72.3806,32335.0
2024-06-25 14:40:00,75.32,75.36,75.22,75.27,35772.0,72.3518,72.3902,72.2557,72.3037,35772.0
2024-06-25 14:50:00,75.27,75.33,75.25,75.31,23947.0,72.3037,72.3614,72.2845,72.3422,23947.0
2024-06-25 15:00:00,75.3,75.48,75.29,75.46,25021.0,72.3325,72.5055,72.3229,72.4862,25021.0
2024-06-25 15:10:00,75.46,75.46,75.38,75.39,34530.0,72.4862,72.4862,72.4094,72.419,34530.0
2024-06-25 15:20:00,75.39,75.44,75.37,75.37,15305.0,72.419,72.467,72.3998,72.3998,15305.0
2024-06-25 15:30:00,75.37,75.4,75.3,75.39,25127.0,72.3998,72.4286,72.3325,72.419,25127.0
2024-06-25 15:40:00,75.39,75.4,75.25,75.31,28474.0,72.419,72.4286,72.2845,72.3422,28474.0
2024-06-25 15:50:00,75.3,75.48,75.18,75.41,247232.0,72.3325,72.5055,72.2173,72.4382,247232.0
2024-06-26 09:30:00,74.89,74.99,74.5,74.72,59815.0,71.9387,72.0348,71.5641,71.7754,59815.0
2024-06-26 09:40:00,74.75,74.92,74.6,74.62,10062.0,71.8042,71.9675,71.6601,71.6793,10062.0
2024-06-26 09:50:00,74.67,74.84,74.65,74.77,20743.0,71.7274,71.8907,71.7082,71.8234,20743.0
2024-06-26 10:00:00,74.77,74.77,74.64,74.71,19200.0,71.8234,71.8234,71.6986,71.7658,19200.0
2024-06-26 10:10:00,74.7,75.01,74.7,74.94,12861.0,71.7562,72.054,71.7562,71.9867,12861.0
2024-06-26 10:20:00,74.95,75.09,74.92,75.08,17157.0,71.9963,72.1308,71.9675,72.1212,17157.0
2024-06-26 10:30:00,75.06,75.1,74.94,74.99,17718.0,72.102,72.1404,71.9867,72.0348,17718.0
2024-06-26 10:40:00,74.99,75.04,74.94,74.96,14588.0,72.0348,72.0828,71.9867,72.0059,14588.0
2024-06-26 10:50:00,74.95,75.24,74.95,75.24,22220.0,71.9963,72.2749,71.9963,72.2749,22220.0
2024-06-26 11:00:00,75.25,75.25,75.14,75.2,12430.0,72.2845,72.2845,72.1789,72.2365,12430.0
2024-06-26 11:10:00,75.19,75.35,75.14,75.35,14728.0,72.2269,72.3806,72.1789,72.3806,14728.0
2024-06-26 11:20:00,75.34,75.57,75.28,75.57,46450.0,72.371,72.5919,72.3133,72.5919,46450.0
2024-06-26 11:30:00,75.58,75.63,75.47,75.57,28337.0,72.6015,72.6495,72.4958,72.5919,28337.0
2024-06-26 11:40:00,75.57,75.74,75.55,75.71,21970.0,72.5919,72.7552,72.5727,72.7264,21970.0
2024-06-26 11:50:00,75.72,75.79,75.7,75.79,18680.0,72.736,72.8032,72.7168,72.8032,18680.0
2024-06-26 12:00:00,75.77,75.9,75.74,75.84,51419.0,72.784,72.9089,72.7552,72.8513,51419.0
2024-06-26 12:10:00,75.84,75.84,75.62,75.65,25063.0,72.8513,72.8513,72.6399,72.6688,25063.0
2024-06-26 12:20:00,75.65,75.69,75.62,75.67,20339.0,72.6688,72.7072,72.6399,72.688,20339.0
2024-06-26 12:30:00,75.68,75.73,75.63,75.65,23074.0,72.6976,72.7456,72.6495,72.6688,23074.0
2024-06-26 12:40:00,75.65,75.71,75.58,75.68,20830.0,72.6688,72.7264,72.6015,72.6976,20830.0
2024-06-26 12:50:00,75.68,75.73,75.62,75.72,20916.0,72.6976,72.7456,72.6399,72.736,20916.0
2024-06-26 13:00:00,75.71,75.78,75.71,75.73,22736.0,72.7264,72.7936,72.7264,72.7456,22736.0
2024-06-26 13:10:00,75.72,75.77,75.68,75.77,29456.0,72.736,72.784,72.6976,72.784,29456.0
2024-06-26 13:20:00,75.76,75.79,75.72,75.79,23577.0,72.7744,72.8032,72.736,72.8032,23577.0
2024-06-26 13:30:00,75.79,75.84,75.76,75.82,26945.0,72.8032,72.8513,72.7744,72.8321,26945.0
2024-06-26 13:40:00,75.83,75.93,75.83,75.89,66265.0,72.8417,72.9377,72.8417,72.8993,66265.0
2024-06-26 13:50:00,75.89,75.94,75.85,75.91,31855.0,72.8993,72.9473,72.8609,72.9185,31855.0
2024-06-26 14:00:00,75.91,75.99,75.87,75.97,51211.0,72.9185,72.9954,72.8801,72.9761,51211.0
2024-06-26 14:10:00,75.98,76.0,75.92,75.95,72054.0,72.9858,73.005,72.9281,72.9569,72054.0
2024-06-26 14:20:00,75.95,76.01,75.95,75.97,33608.0,72.9569,73.0146,72.9569,72.9761,33608.0
2024-06-26 14:30:00,75.97,76.03,75.93,76.03,40965.0,72.9761,73.0338,72.9377,73.0338,40965.0
2024-06-26 14:40:00,76.04,76.07,76.02,76.05,40134.0,73.0434,73.0722,73.0242,73.053,40134.0
2024-06-26 14:50:00,76.05,76.12,76.03,76.1,39371.0,73.053,73.1202,73.0338,73.101,39371.0
2024-06-26 15:00:00,76.1,76.1,76.01,76.07,67368.0,73.101,73.101,73.0146,73.0722,67368.0
2024-06-26 15:10:00,76.07,76.11,75.95,75.98,54982.0,73.0722,73.1106,72.9569,72.9858,54982.0
2024-06-26 15:20:00,75.98,76.06,75.94,76.03,45147.0,72.9858,73.0626,72.9473,73.0338,45147.0
2024-06-26 15:30:00,76.03,76.12,76.02,76.11,80094.0,73.0338,73.1202,73.0242,73.1106,80094.0
2024-06-26 15:40:00,76.11,76.18,76.04,76.11,120527.0,73.1106,73.1779,73.0434,73.1106,120527.0
2024-06-26 15:50:00,76.11,76.29,76.09,76.11,442903.0,73.1106,73.2835,73.0914,73.1106,442903.0
2024-06-27 09:30:00,75.53,75.73,75.2,75.73,42059.0,73.1458,73.3395,72.8263,73.3395,42059.0
2024-06-27 09:40:00,75.63,75.68,75.48,75.57,59098.0,73.2427,73.2911,73.0974,73.1846,59098.0
2024-06-27 09:50:00,75.56,75.86,75.56,75.81,14661.0,73.1749,73.4654,73.1749,73.417,14661.0
2024-06-27 10:00:00,75.81,75.85,75.63,75.74,32206.0,73.417,73.4557,73.2427,73.3492,32206.0
2024-06-27 10:10:00,75.74,75.88,75.67,75.75,38642.0,73.3492,73.4848,73.2814,73.3589,38642.0
2024-06-27 10:20:00,75.77,75.98,75.76,75.96,26567.0,73.3783,73.5816,73.3686,73.5623,26567.0
2024-06-27 10:30:00,75.97,76.03,75.87,75.98,28338.0,73.5719,73.6301,73.4751,73.5816,28338.0
2024-06-27 10:40:00,75.98,76.13,75.95,76.13,26144.0,73.5816,73.7269,73.5526,73.7269,26144.0
2024-06-27 10:50:00,76.13,76.13,75.99,75.99,24406.0,73.7269,73.7269,73.5913,73.5913,24406.0
2024-06-27 11:00:00,75.99,76.09,75.95,76.02,18832.0,73.5913,73.6882,73.5526,73.6204,18832.0
2024-06-27 11:10:00,76.03,76.06,75.96,76.04,22864.0,73.6301,73.6591,73.5623,73.6397,22864.0
2024-06-27 11:20:00,76.05,76.06,75.94,76.06,19864.0,73.6494,73.6591,73.5429,73.6591,19864.0
2024-06-27 11:30:00,76.05,76.16,76.04,76.1,27076.0,73.6494,73.7559,73.6397,73.6978,27076.0
2024-06-27 11:40:00,76.1,76.14,76.03,76.09,26448.0,73.6978,73.7366,73.6301,73.6882,26448.0
2024-06-27 11:50:00,76.11,76.17,76.11,76.15,17208.0,73.7075,73.7656,73.7075,73.7463,17208.0
2024-06-27 12:00:00,76.15,76.16,76.07,76.09,15435.0,73.7463,73.7559,73.6688,73.6882,15435.0
2024-06-27 12:10:00,76.08,76.09,75.92,75.98,19926.0,73.6785,73.6882,73.5235,73.5816,19926.0
2024-06-27 12:20:00,76.0,76.06,75.99,76.0,19501.0,73.601,73.6591,73.5913,73.601,19501.0
2024-06-27 12:30:00,76.0,76.0,75.85,75.86,17512.0,73.601,73.601,73.4557,73.4654,17512.0
2024-06-27 12:40:00,75.86,75.94,75.85,75.87,15570.0,73.4654,73.5429,73.4557,73.4751,15570.0
2024-06-27 12:50:00,75.86,75.88,75.79,75.83,15672.0,73.4654,73.4848,73.3976,73.4364,15672.0
2024-06-27 13:00:00,75.83,75.88,75.8,75.87,15335.0,73.4364,73.4848,73.4073,73.4751,15335.0
2024-06-27 13:10:00,75.88,75.95,75.86,75.94,10283.0,73.4848,73.5526,73.4654,73.5429,10283.0
2024-06-27 13:20:00,75.95,76.01,75.91,75.92,14682.0,73.5526,73.6107,73.5138,73.5235,14682.0
2024-06-27 13:30:00,75.92,75.94,75.87,75.92,15257.0,73.5235,73.5429,73.4751,73.5235,15257.0
2024-06-27 13:40:00,75.91,75.92,75.8,75.8,12328.0,73.5138,73.5235,73.4073,73.4073,12328.0
2024-06-27 13:50:00,75.81,75.85,75.77,75.81,24583.0,73.417,73.4557,73.3783,73.417,24583.0
2024-06-27 14:00:00,75.82,75.85,75.76,75.78,18799.0,73.4267,73.4557,73.3686,73.3879,18799.0
2024-06-27 14:10:00,75.77,75.81,75.73,75.8,30251.0,73.3783,73.417,73.3395,73.4073,30251.0
2024-06-27 14:20:00,75.79,75.79,75.62,75.63,21601.0,73.3976,73.3976,73.233,73.2427,21601.0
2024-06-27 14:30:00,75.62,75.64,75.57,75.63,15814.0,73.233,73.2524,73.1846,73.2427,15814.0
2024-06-27 14:40:00,75.64,75.7,75.62,75.7,17633.0,73.2524,73.3105,73.233,73.3105,17633.0
2024-06-27 14:50:00,75.7,75.71,75.67,75.7,15252.0,73.3105,73.3202,73.2814,73.3105,15252.0
2024-06-27 15:00:00,75.7,75.74,75.64,75.65,25209.0,73.3105,73.3492,73.2524,73.262,25209.0
2024-06-27 15:10:00,75.67,75.78,75.66,75.73,25713.0,73.2814,73.3879,73.2717,73.3395,25713.0
2024-06-27 15:20:00,75.74,75.85,75.74,75.84,24746.0,73.3492,73.4557,73.3492,73.4461,24746.0
2024-06-27 15:30:00,75.85,75.91,75.83,75.87,47794.0,73.4557,73.5138,73.4364,73.4751,47794.0
2024-06-27 15:40:00,75.87,76.01,75.87,75.96,63703.0,73.4751,73.6107,73.4751,73.5623,63703.0
2024-06-27 15:50:00,75.97,76.06,75.82,75.94,301010.0,73.5719,73.6591,73.4267,73.5429,301010.0
2024-06-28 09:30:00,76.27,76.5,75.98,76.42,67978.0,73.8625,74.0852,73.5816,74.0077,67978.0
2024-06-28 09:40:00,76.46,76.5,76.03,76.08,34515.0,74.0465,74.0852,73.6301,73.6785,34515.0
2024-06-28 09:50:00,76.1,76.17,76.01,76.02,38934.0,73.6978,73.7656,73.6107,73.6204,38934.0
2024-06-28 10:00:00,76.03,76.31,75.91,76.25,44511.0,73.6301,73.9012,73.5138,73.8431,44511.0
2024-06-28 10:10:00,76.25,76.34,76.03,76.03,39696.0,73.8431,73.9303,73.6301,73.6301,39696.0
2024-06-28 10:20:00,76.06,76.44,76.05,76.44,28766.0,73.6591,74.0271,73.6494,74.0271,28766.0
2024-06-28 10:30:00,76.47,76.58,76.41,76.56,38589.0,74.0562,74.1627,73.9981,74.1433,38589.0
2024-06-28 10:40:00,76.53,76.64,76.33,76.33,63935.0,74.1143,74.2208,73.9206,73.9206,63935.0
2024-06-28 10:50:00,76.33,76.36,75.88,75.91,63256.0,73.9206,73.9496,73.4848,73.5138,63256.0
2024-06-28 11:00:00,75.88,75.88,75.47,75.54,68065.0,73.4848,73.4848,73.0877,73.1555,68065.0
2024-06-28 11:10:00,75.52,75.7,75.51,75.65,10986.0,73.1362,73.3105,73.1265,73.262,10986.0
2024-06-28 11:20:00,75.64,75.68,75.57,75.68,17107.0,73.2524,73.2911,73.1846,73.2911,17107.0
2024-06-28 11:30:00,75.65,75.75,75.62,75.74,25150.0,73.262,73.3589,73.233,73.3492,25150.0
2024-06-28 11:40:00,75.72,75.74,75.63,75.72,20096.0,73.3298,73.3492,73.2427,73.3298,20096.0
2024-06-28 11:50:00,75.72,75.8,75.54,75.57,90220.0,73.3298,73.4073,73.1555,73.1846,90220.0
2024-06-28 12:00:00,75.58,75.69,75.54,75.67,27243.0,73.1943,73.3008,73.1555,73.2814,27243.0
2024-06-28 12:10:00,75.66,75.83,75.64,75.81,56584.0,73.2717,73.4364,73.2524,73.417,56584.0
2024-06-28 12:20:00,75.8,75.98,75.78,75.96,50441.0,73.4073,73.5816,73.3879,73.5623,50441.0
2024-06-28 12:30:00,75.97,76.15,75.93,76.09,84238.0,73.5719,73.7463,73.5332,73.6882,84238.0
2024-06-28 12:40:00,76.11,76.27,76.07,76.07,45937.0,73.7075,73.8625,73.6688,73.6688,45937.0
2024-06-28 12:50:00,76.09,76.16,75.99,76.06,37901.0,73.6882,73.7559,73.5913,73.6591,37901.0
2024-06-28 13:00:00,76.07,76.22,76.05,76.17,44369.0,73.6688,73.8141,73.6494,73.7656,44369.0
2024-06-28 13:10:00,76.17,76.18,75.96,75.99,126344.0,73.7656,73.7753,73.5623,73.5913,126344.0
2024-06-28 13:20:00,76.01,76.01,75.75,75.75,28667.0,73.6107,73.6107,73.3589,73.3589,28667.0
2024-06-28 13:30:00,75.73,75.76,75.66,75.73,36654.0,73.3395,73.3686,73.2717,73.3395,36654.0
2024-06-28 13:40:00,75.72,75.93,75.72,75.87,39419.0,73.3298,73.5332,73.3298,73.4751,39419.0
2024-06-28 13:50:00,75.86,75.87,75.78,75.8,18142.0,73.4654,73.4751,73.3879,73.4073,18142.0
2024-06-28 14:00:00,75.79,75.93,75.75,75.78,62221.0,73.3976,73.5332,73.3589,73.3879,62221.0
2024-06-28 14:10:00,75.77,75.83,75.73,75.78,17676.0,73.3783,73.4364,73.3395,73.3879,17676.0
2024-06-28 14:20:00,75.77,75.85,75.65,75.83,20650.0,73.3783,73.4557,73.262,73.4364,20650.0
2024-06-28 14:30:00,75.84,75.84,75.68,75.84,23600.0,73.4461,73.4461,73.2911,73.4461,23600.0
2024-06-28 14:40:00,75.84,75.9,75.81,75.84,26706.0,73.4461,73.5042,73.417,73.4461,26706.0
2024-06-28 14:50:00,75.85,75.9,75.79,75.82,21758.0,73.4557,73.5042,73.3976,73.4267,21758.0
2024-06-28 15:00:00,75.83,75.85,75.71,75.75,39838.0,73.4364,73.4557,73.3202,73.3589,39838.0
2024-06-28 15:10:00,75.76,75.85,75.7,75.79,26376.0,73.3686,73.4557,73.3105,73.3976,26376.0
2024-06-28 15:20:00,75.79,75.79,75.69,75.79,31322.0,73.3976,73.3976,73.3008,73.3976,31322.0
2024-06-28 15:30:00,75.81,75.94,75.75,75.87,80459.0,73.417,73.5429,73.3589,73.4751,80459.0
2024-06-28 15:40:00,75.86,75.93,75.81,75.85,74644.0,73.4654,73.5332,73.417,73.4557,74644.0
2024-06-28 15:50:00,75.84,76.15,75.83,76.07,330144.0,73.4461,73.7463,73.4364,73.6688,330144.0
2024-07-01 09:30:00,76.14,76.31,75.97,76.07,59108.0,73.7366,73.9012,73.5719,73.6688,59108.0
2024-07-01 09:40:00,76.16,76.28,75.85,76.27,28173.0,73.7559,73.8722,73.4557,73.8625,28173.0
2024-07-01 09:50:00,76.25,76.4,76.15,76.31,24255.0,73.8431,73.9884,73.7463,73.9012,24255.0
2024-07-01 10:00:00,76.35,76.36,75.87,75.9,29604.0,73.94,73.9496,73.4751,73.5042,29604.0
2024-07-01 10:10:00,75.88,75.9,75.48,75.5,15051.0,73.4848,73.5042,73.0974,73.1168,15051.0
2024-07-01 10:20:00,75.49,75.54,75.34,75.36,16936.0,73.1071,73.1555,72.9618,72.9812,16936.0
2024-07-01 10:30:00,75.38,75.47,75.2,75.47,25024.0,73.0006,73.0877,72.8263,73.0877,25024.0
2024-07-01 10:40:00,75.46,75.52,75.29,75.33,22969.0,73.078,73.1362,72.9134,72.9521,22969.0
2024-07-01 10:50:00,75.34,75.41,75.27,75.28,16478.0,72.9618,73.0296,72.894,72.9037,16478.0
2024-07-01 11:00:00,75.25,75.36,75.18,75.34,16372.0,72.8747,72.9812,72.8069,72.9618,16372.0
2024-07-01 11:10:00,75.34,75.35,75.18,75.2,30580.0,72.9618,72.9715,72.8069,72.8263,30580.0
2024-07-01 11:20:00,75.19,75.21,75.13,75.15,26310.0,72.8166,72.8359,72.7585,72.7778,26310.0
2024-07-01 11:30:00,75.17,75.25,75.06,75.09,13180.0,72.7972,72.8747,72.6907,72.7197,13180.0
2024-07-01 11:40:00,75.07,75.17,75.01,75.17,24101.0,72.7004,72.7972,72.6423,72.7972,24101.0
2024-07-01 11:50:00,75.18,75.31,75.18,75.23,27741.0,72.8069,72.9328,72.8069,72.8553,27741.0
2024-07-01 12:00:00,75.24,75.24,75.05,75.06,13436.0,72.865,72.865,72.681,72.6907,13436.0
2024-07-01 12:10:00,75.06,75.11,75.03,75.08,12802.0,72.6907,72.7391,72.6616,72.71,12802.0
2024-07-01 12:20:00,75.11,75.21,75.08,75.18,11985.0,72.7391,72.8359,72.71,72.8069,11985.0
2024-07-01 12:30:00,75.18,75.22,75.09,75.21,9834.0,72.8069,72.8456,72.7197,72.8359,9834.0
2024-07-01 12:40:00,75.21,75.24,75.13,75.14,16145.0,72.8359,72.865,72.7585,72.7681,16145.0
2024-07-01 12:50:00,75.15,75.15,75.03,75.07,22343.0,72.7778,72.7778,72.6616,72.7004,22343.0
2024-07-01 13:00:00,75.08,75.21,75.08,75.21,17939.0,72.71,72.8359,72.71,72.8359,17939.0
2024-07-01 13:10:00,75.22,75.34,75.22,75.31,31091.0,72.8456,72.9618,72.8456,72.9328,31091.0
2024-07-01 13:20:00,75.31,75.34,75.05,75.06,29738.0,72.9328,72.9618,72.681,72.6907,29738.0
2024-07-01 13:30:00,75.06,75.17,75.03,75.1,18676.0,72.6907,72.7972,72.6616,72.7294,18676.0
2024-07-01 13:40:00,75.1,75.11,74.98,75.09,34504.0,72.7294,72.7391,72.6132,72.7197,34504.0
2024-07-01 13:50:00,75.07,75.2,75.04,75.13,19184.0,72.7004,72.8263,72.6713,72.7585,19184.0
2024-07-01 14:00:00,75.12,75.13,74.92,74.93,27406.0,72.7488,72.7585,72.5551,72.5648,27406.0
2024-07-01 14:10:00,74.91,75.0,74.9,74.95,47392.0,72.5454,72.6326,72.5357,72.5841,47392.0
2024-07-01 14:20:00,74.95,74.99,74.9,74.91,16823.0,72.5841,72.6229,72.5357,72.5454,16823.0
2024-07-01 14:30:00,74.9,74.9,74.83,74.86,25207.0,72.5357,72.5357,72.4679,72.497,25207.0
2024-07-01 14:40:00,74.85,74.86,74.74,74.76,31984.0,72.4873,72.497,72.3808,72.4001,31984.0
2024-07-01 14:50:00,74.76,74.87,74.75,74.83,24785.0,72.4001,72.5067,72.3905,72.4679,24785.0
2024-07-01 15:00:00,74.84,75.0,74.81,74.97,52835.0,72.4776,72.6326,72.4486,72.6035,52835.0
2024-07-01 15:10:00,74.97,75.0,74.89,74.97,67062.0,72.6035,72.6326,72.526,72.6035,67062.0
2024-07-01 15:20:00,74.97,74.99,74.89,74.94,69771.0,72.6035,72.6229,72.526,72.5745,69771.0
2024-07-01 15:30:00,74.94,74.99,74.92,74.93,46996.0,72.5745,72.6229,72.5551,72.5648,46996.0
2024-07-01 15:40:00,74.93,75.2,74.89,75.19,65418.0,72.5648,72.8263,72.526,72.8166,65418.0
2024-07-01 15:50:00,75.2,75.29,74.95,75.0,244874.0,72.8263,72.9134,72.5841,72.6326,244874.0
2024-07-02 09:30:00,75.04,75.27,74.9,75.19,29863.0,72.6713,72.894,72.5357,72.8166,29863.0
2024-07-02 09:40:00,75.25,75.31,74.91,75.13,13558.0,72.8747,72.9328,72.5454,72.7585,13558.0
2024-07-02 09:50:00,75.12,75.22,75.03,75.15,7637.0,72.7488,72.8456,72.6616,72.7778,7637.0
2024-07-02 10:00:00,75.14,75.24,74.94,74.98,9275.0,72.7681,72.865,72.5745,72.6132,9275.0
2024-07-02 10:10:00,74.95,75.03,74.92,74.96,14400.0,72.5841,72.6616,72.5551,72.5938,14400.0
2024-07-02 10:20:00,74.95,75.04,74.93,75.04,10147.0,72.5841,72.6713,72.5648,72.6713,10147.0
2024-07-02 10:30:00,75.03,75.31,75.02,75.3,17190.0,72.6616,72.9328,72.6519,72.9231,17190.0
2024-07-02 10:40:00,75.3,75.3,75.03,75.09,15285.0,72.9231,72.9231,72.6616,72.7197,15285.0
2024-07-02 10:50:00,75.08,75.15,75.08,75.14,18634.0,72.71,72.7778,72.71,72.7681,18634.0
2024-07-02 11:00:00,75.12,75.12,74.95,75.0,10244.0,72.7488,72.7488,72.5841,72.6326,10244.0
2024-07-02 11:10:00,75.0,75.08,74.98,75.01,43939.0,72.6326,72.71,72.6132,72.6423,43939.0
2024-07-02 11:20:00,74.98,75.04,74.94,75.03,23980.0,72.6132,72.6713,72.5745,72.6616,23980.0
2024-07-02 11:30:00,75.02,75.07,74.99,75.02,10874.0,72.6519,72.7004,72.6229,72.6519,10874.0
2024-07-02 11:40:00,75.03,75.18,74.98,75.17,24167.0,72.6616,72.8069,72.6132,72.7972,24167.0
2024-07-02 11:50:00,75.17,75.3,75.12,75.3,15764.0,72.7972,72.9231,72.7488,72.9231,15764.0
2024-07-02 12:00:00,75.31,75.31,75.23,75.27,8972.0,72.9328,72.9328,72.8553,72.894,8972.0
2024-07-02 12:10:00,75.27,75.33,75.18,75.21,5423.0,72.894,72.9521,72.8069,72.8359,5423.0
2024-07-02 12:20:00,75.2,75.29,75.17,75.28,8236.0,72.8263,72.9134,72.7972,72.9037,8236.0
2024-07-02 12:30:00,75.24,75.26,75.2,75.23,7916.0,72.865,72.8844,72.8263,72.8553,7916.0
2024-07-02 12:40:00,75.21,75.22,75.15,75.19,10070.0,72.8359,72.8456,72.7778,72.8166,10070.0
2024-07-02 12:50:00,75.18,75.24,75.12,75.17,12480.0,72.8069,72.865,72.7488,72.7972,12480.0
2024-07-02 13:00:00,75.19,75.19,75.13,75.13,5198.0,72.8166,72.8166,72.7585,72.7585,5198.0
2024-07-02 13:10:00,75.15,75.17,75.1,75.16,8459.0,72.7778,72.7972,72.7294,72.7875,8459.0
2024-07-02 13:20:00,75.16,75.22,75.15,75.22,13252.0,72.7875,72.8456,72.7778,72.8456,13252.0
2024-07-02 13:30:00,75.22,75.25,75.17,75.22,20343.0,72.8456,72.8747,72.7972,72.8456,20343.0
2024-07-02 13:40:00,75.22,75.22,75.15,75.2,9195.0,72.8456,72.8456,72.7778,72.8263,9195.0
2024-07-02 13:50:00,75.2,75.26,75.12,75.14,13329.0,72.8263,72.8844,72.7488,72.7681,13329.0
2024-07-02 14:00:00,75.15,75.29,75.13,75.28,20849.0,72.7778,72.9134,72.7585,72.9037,20849.0
2024-07-02 14:10:00,75.29,75.35,75.29,75.31,10478.0,72.9134,72.9715,72.9134,72.9328,10478.0
2024-07-02 14:20:00,75.31,75.35,75.27,75.28,10111.0,72.9328,72.9715,72.894,72.9037,10111.0
2024-07-02 14:30:00,75.27,75.3,75.26,75.27,7224.0,72.894,72.9231,72.8844,72.894,7224.0
2024-07-02 14:40:00,75.27,75.31,75.27,75.28,13507.0,72.894,72.9328,72.894,72.9037,13507.0
2024-07-02 14:50:00,75.27,75.28,75.21,75.26,16355.0,72.894,72.9037,72.8359,72.8844,16355.0
2024-07-02 15:00:00,75.25,75.43,75.22,75.42,28418.0,72.8747,73.049,72.8456,73.0393,28418.0
2024-07-02 15:10:00,75.42,75.42,75.34,75.34,78191.0,73.0393,73.0393,72.9618,72.9618,78191.0
2024-07-02 15:20:00,75.36,75.44,75.32,75.39,40447.0,72.9812,73.0587,72.9425,73.0103,40447.0
2024-07-02 15:30:00,75.39,75.42,75.29,75.32,62612.0,73.0103,73.0393,72.9134,72.9425,62612.0
2024-07-02 15:40:00,75.31,75.41,75.24,75.25,49455.0,72.9328,73.0296,72.865,72.8747,49455.0
2024-07-02 15:50:00,75.24,75.25,75.08,75.16,235218.0,72.865,72.8747,72.71,72.7875,235218.0
2024-07-03 09:30:00,75.14,75.39,75.01,75.24,28216.0,72.7681,73.0103,72.6423,72.865,28216.0
2024-07-03 09:40:00,75.24,75.46,75.06,75.34,19862.0,72.865,73.078,72.6907,72.9618,19862.0
2024-07-03 09:50:00,75.36,75.53,75.24,75.4,15568.0,72.9812,73.1458,72.865,73.0199,15568.0
2024-07-03 10:00:00,75.46,75.8,75.45,75.72,30899.0,73.078,73.4073,73.0684,73.3298,30899.0
2024-07-03 10:10:00,75.72,75.86,75.49,75.52,19939.0,73.3298,73.4654,73.1071,73.1362,19939.0
2024-07-03 10:20:00,75.55,75.69,75.52,75.58,36904.0,73.1652,73.3008,73.1362,73.1943,36904.0
2024-07-03 10:30:00,75.57,75.59,75.44,75.47,32254.0,73.1846,73.2039,73.0587,73.0877,32254.0
2024-07-03 10:40:00,75.47,75.61,75.44,75.5,75215.0,73.0877,73.2233,73.0587,73.1168,75215.0
2024-07-03 10:50:00,75.51,75.65,75.46,75.53,18891.0,73.1265,73.262,73.078,73.1458,18891.0
2024-07-03 11:00:00,75.57,75.62,75.5,75.54,28811.0,73.1846,73.233,73.1168,73.1555,28811.0
2024-07-03 11:10:00,75.53,75.6,75.45,75.47,26103.0,73.1458,73.2136,73.0684,73.0877,26103.0
2024-07-03 11:20:00,75.46,75.56,75.35,75.35,14216.0,73.078,73.1749,72.9715,72.9715,14216.0
2024-07-03 11:30:00,75.33,75.49,75.33,75.48,14441.0,72.9521,73.1071,72.9521,73.0974,14441.0
2024-07-03 11:40:00,75.48,75.49,75.31,75.31,13191.0,73.0974,73.1071,72.9328,72.9328,13191.0
2024-07-03 11:50:00,75.31,75.38,75.3,75.34,17140.0,72.9328,73.0006,72.9231,72.9618,17140.0
2024-07-03 12:00:00,75.33,75.36,75.24,75.33,17651.0,72.9521,72.9812,72.865,72.9521,17651.0
2024-07-03 12:10:00,75.34,75.51,75.31,75.48,24483.0,72.9618,73.1265,72.9328,73.0974,24483.0
2024-07-03 12:20:00,75.48,75.5,75.4,75.45,39798.0,73.0974,73.1168,73.0199,73.0684,39798.0
2024-07-03 12:30:00,75.45,75.5,75.36,75.39,28379.0,73.0684,73.1168,72.9812,73.0103,28379.0
2024-07-03 12:40:00,75.4,75.48,75.33,75.36,68486.0,73.0199,73.0974,72.9521,72.9812,68486.0
2024-07-03 12:50:00,75.35,75.5,75.16,75.17,130441.0,72.9715,73.1168,72.7875,72.7972,130441.0
2024-07-05 09:30:00,75.14,75.31,74.86,74.96,29200.0,72.7681,72.9328,72.497,72.5938,29200.0
2024-07-05 09:40:00,75.03,75.24,74.87,74.88,10899.0,72.6616,72.865,72.5067,72.5164,10899.0
2024-07-05 09:50:00,74.85,75.03,74.85,74.91,13103.0,72.4873,72.6616,72.4873,72.5454,13103.0
2024-07-05 10:00:00,74.91,74.97,74.75,74.87,15250.0,72.5454,72.6035,72.3905,72.5067,15250.0
2024-07-05 10:10:00,74.82,74.93,74.75,74.84,12015.0,72.4582,72.5648,72.3905,72.4776,12015.0
2024-07-05 10:20:00,74.86,75.02,74.86,74.98,14764.0,72.497,72.6519,72.497,72.6132,14764.0
2024-07-05 10:30:00,74.97,75.17,74.95,75.05,19778.0,72.6035,72.7972,72.5841,72.681,19778.0
2024-07-05 10:40:00,75.06,75.09,75.0,75.03,5792.0,72.6907,72.7197,72.6326,72.6616,5792.0
2024-07-05 10:50:00,75.0,75.34,74.99,75.28,68990.0,72.6326,72.9618,72.6229,72.9037,68990.0
2024-07-05 11:00:00,75.27,75.39,75.21,75.34,14006.0,72.894,73.0103,72.8359,72.9618,14006.0
2024-07-05 11:10:00,75.34,75.44,75.29,75.44,12163.0,72.9618,73.0587,72.9134,73.0587,12163.0
2024-07-05 11:20:00,75.44,75.46,75.33,75.36,23985.0,73.0587,73.078,72.9521,72.9812,23985.0
2024-07-05 11:30:00,75.36,75.53,75.26,75.53,15263.0,72.9812,73.1458,72.8844,73.1458,15263.0
2024-07-05 11:40:00,75.53,75.75,75.53,75.73,36596.0,73.1458,73.3589,73.1458,73.3395,36596.0
2024-07-05 11:50:00,75.73,75.73,75.52,75.53,13808.0,73.3395,73.3395,73.1362,73.1458,13808.0
2024-07-05 12:00:00,75.52,75.53,75.43,75.44,12181.0,73.1362,73.1458,73.049,73.0587,12181.0
2024-07-05 12:10:00,75.45,75.49,75.34,75.35,10546.0,73.0684,73.1071,72.9618,72.9715,10546.0
2024-07-05 12:20:00,75.36,75.37,75.26,75.26,13171.0,72.9812,72.9909,72.8844,72.8844,13171.0
2024-07-05 12:30:00,75.26,75.29,75.17,75.25,9164.0,72.8844,72.9134,72.7972,72.8747,9164.0
2024-07-05 12:40:00,75.24,75.36,75.21,75.34,12307.0,72.865,72.9812,72.8359,72.9618,12307.0
2024-07-05 12:50:00,75.34,75.35,75.29,75.33,4055.0,72.9618,72.9715,72.9134,72.9521,4055.0
2024-07-05 13:00:00,75.33,75.57,75.33,75.56,31500.0,72.9521,73.1846,72.9521,73.1749,31500.0
2024-07-05 13:10:00,75.56,75.62,75.54,75.61,34736.0,73.1749,73.233,73.1555,73.2233,34736.0
2024-07-05 13:20:00,75.61,75.66,75.6,75.63,46740.0,73.2233,73.2717,73.2136,73.2427,46740.0
2024-07-05 13:30:00,75.63,75.73,75.59,75.73,44366.0,73.2427,73.3395,73.2039,73.3395,44366.0
2024-07-05 13:40:00,75.71,75.79,75.7,75.75,84347.0,73.3202,73.3976,73.3105,73.3589,84347.0
2024-07-05 13:50:00,75.74,75.78,75.69,75.78,45756.0,73.3492,73.3879,73.3008,73.3879,45756.0
2024-07-05 14:00:00,75.78,75.83,75.69,75.73,70958.0,73.3879,73.4364,73.3008,73.3395,70958.0
2024-07-05 14:10:00,75.72,75.78,75.71,75.78,62949.0,73.3298,73.3879,73.3202,73.3879,62949.0
2024-07-05 14:20:00,75.78,75.92,75.77,75.91,44720.0,73.3879,73.5235,73.3783,73.5138,44720.0
2024-07-05 14:30:00,75.91,75.94,75.82,75.83,76418.0,73.5138,73.5429,73.4267,73.4364,76418.0
2024-07-05 14:40:00,75.83,75.89,75.8,75.89,83492.0,73.4364,73.4945,73.4073,73.4945,83492.0
2024-07-05 14:50:00,75.89,75.95,75.85,75.93,77256.0,73.4945,73.5526,73.4557,73.5332,77256.0
2024-07-05 15:00:00,75.93,75.95,75.78,75.78,62339.0,73.5332,73.5526,73.3879,73.3879,62339.0
2024-07-05 15:10:00,75.78,75.85,75.78,75.84,73976.0,73.3879,73.4557,73.3879,73.4461,73976.0
2024-07-05 15:20:00,75.83,75.87,75.77,75.81,79079.0,73.4364,73.4751,73.3783,73.417,79079.0
2024-07-05 15:30:00,75.83,75.92,75.81,75.85,94772.0,73.4364,73.5235,73.417,73.4557,94772.0
2024-07-05 15:40:00,75.86,76.1,75.85,76.05,87736.0,73.4654,73.6978,73.4557,73.6494,87736.0
2024-07-05 15:50:00,76.05,76.22,76.02,76.15,317279.0,73.6494,73.8141,73.6204,73.7463,317279.0
2024-07-08 09:30:00,76.14,76.3,75.83,75.85,35321.0,73.7366,73.8915,73.4364,73.4557,35321.0
2024-07-08 09:40:00,75.91,75.91,75.72,75.74,20053.0,73.5138,73.5138,73.3298,73.3492,20053.0
2024-07-08 09:50:00,75.72,75.75,75.61,75.65,11263.0,73.3298,73.3589,73.2233,73.262,11263.0
2024-07-08 10:00:00,75.65,75.78,75.57,75.59,21764.0,73.262,73.3879,73.1846,73.2039,21764.0
2024-07-08 10:10:00,75.59,75.6,75.37,75.37,19078.0,73.2039,73.2136,72.9909,72.9909,19078.0
2024-07-08 10:20:00,75.35,75.39,75.18,75.29,28018.0,72.9715,73.0103,72.8069,72.9134,28018.0
2024-07-08 10:30:00,75.27,75.27,75.16,75.22,15237.0,72.894,72.894,72.7875,72.8456,15237.0
2024-07-08 10:40:00,75.22,75.22,75.07,75.12,7494.0,72.8456,72.8456,72.7004,72.7488,7494.0
2024-07-08 10:50:00,75.11,75.16,75.03,75.03,18117.0,72.7391,72.7875,72.6616,72.6616,18117.0
2024-07-08 11:00:00,75.03,75.06,74.94,75.05,12016.0,72.6616,72.6907,72.5745,72.681,12016.0
2024-07-08 11:10:00,75.04,75.06,74.84,74.86,14902.0,72.6713,72.6907,72.4776,72.497,14902.0
2024-07-08 11:20:00,74.87,74.87,74.68,74.68,22241.0,72.5067,72.5067,72.3227,72.3227,22241.0
2024-07-08 11:30:00,74.69,74.76,74.66,74.7,18931.0,72.3324,72.4001,72.3033,72.342,18931.0
2024-07-08 11:40:00,74.71,74.78,74.68,74.75,37627.0,72.3517,72.4195,72.3227,72.3905,37627.0
2024-07-08 11:50:00,74.73,74.8,74.72,74.79,18093.0,72.3711,72.4389,72.3614,72.4292,18093.0
2024-07-08 12:00:00,74.77,74.94,74.71,74.93,12096.0,72.4098,72.5745,72.3517,72.5648,12096.0
2024-07-08 12:10:00,74.93,75.14,74.91,75.14,22473.0,72.5648,72.7681,72.5454,72.7681,22473.0
2024-07-08 12:20:00,75.16,75.24,75.14,75.18,18259.0,72.7875,72.865,72.7681,72.8069,18259.0
2024-07-08 12:30:00,75.19,75.27,75.18,75.25,10043.0,72.8166,72.894,72.8069,72.8747,10043.0
2024-07-08 12:40:00,75.24,75.28,75.19,75.2,15956.0,72.865,72.9037,72.8166,72.8263,15956.0
2024-07-08 12:50:00,75.17,75.17,75.04,75.09,9773.0,72.7972,72.7972,72.6713,72.7197,9773.0
2024-07-08 13:00:00,75.1,75.11,74.95,74.95,7397.0,72.7294,72.7391,72.5841,72.5841,7397.0
2024-07-08 13:10:00,74.97,74.99,74.93,74.99,22117.0,72.6035,72.6229,72.5648,72.6229,22117.0
2024-07-08 13:20:00,74.98,75.02,74.92,74.94,12778.0,72.6132,72.6519,72.5551,72.5745,12778.0
2024-07-08 13:30:00,74.94,75.06,74.94,75.05,14411.0,72.5745,72.6907,72.5745,72.681,14411.0
2024-07-08 13:40:00,75.04,75.05,74.97,75.01,12255.0,72.6713,72.681,72.6035,72.6423,12255.0
2024-07-08 13:50:00,75.0,75.01,74.92,74.93,18197.0,72.6326,72.6423,72.5551,72.5648,18197.0
2024-07-08 14:00:00,74.94,74.96,74.87,74.95,17184.0,72.5745,72.5938,72.5067,72.5841,17184.0
2024-07-08 14:10:00,74.94,74.94,74.88,74.89,14711.0,72.5745,72.5745,72.5164,72.526,14711.0
2024-07-08 14:20:00,74.9,75.0,74.89,74.98,24002.0,72.5357,72.6326,72.526,72.6132,24002.0
2024-07-08 14:30:00,74.98,75.03,74.93,74.93,31930.0,72.6132,72.6616,72.5648,72.5648,31930.0
2024-07-08 14:40:00,74.94,74.94,74.78,74.91,20622.0,72.5745,72.5745,72.4195,72.5454,20622.0
2024-07-08 14:50:00,74.89,74.93,74.87,74.93,21851.0,72.526,72.5648,72.5067,72.5648,21851.0
2024-07-08 15:00:00,74.93,75.11,74.92,75.1,25148.0,72.5648,72.7391,72.5551,72.7294,25148.0
2024-07-08 15:10:00,75.09,75.14,75.09,75.09,22889.0,72.7197,72.7681,72.7197,72.7197,22889.0
2024-07-08 15:20:00,75.09,75.12,75.06,75.1,32296.0,72.7197,72.7488,72.6907,72.7294,32296.0
2024-07-08 15:30:00,75.11,75.22,75.1,75.2,56496.0,72.7391,72.8456,72.7294,72.8263,56496.0
2024-07-08 15:40:00,75.2,75.22,75.1,75.17,59956.0,72.8263,72.8456,72.7294,72.7972,59956.0
2024-07-08 15:50:00,75.17,75.24,75.12,75.16,217532.0,72.7972,72.865,72.7488,72.7875,217532.0
2024-07-09 09:30:00,75.22,75.4,75.1,75.3,32256.0,72.8456,73.0199,72.7294,72.9231,32256.0
2024-07-09 09:40:00,75.37,75.38,75.26,75.38,1675.0,72.9909,73.0006,72.8844,73.0006,1675.0
2024-07-09 09:50:00,75.34,75.47,75.3,75.4,8438.0,72.9618,73.0877,72.9231,73.0199,8438.0
2024-07-09 10:00:00,75.44,75.49,75.26,75.31,17030.0,73.0587,73.1071,72.8844,72.9328,17030.0
2024-07-09 10:10:00,75.29,75.29,75.02,75.02,7797.0,72.9134,72.9134,72.6519,72.6519,7797.0
2024-07-09 10:20:00,75.01,75.16,75.01,75.08,15348.0,72.6423,72.7875,72.6423,72.71,15348.0
2024-07-09 10:30:00,75.07,75.18,75.04,75.17,7882.0,72.7004,72.8069,72.6713,72.7972,7882.0
2024-07-09 10:40:00,75.19,75.24,75.18,75.22,5985.0,72.8166,72.865,72.8069,72.8456,5985.0
2024-07-09 10:50:00,75.16,75.28,75.14,75.28,6562.0,72.7875,72.9037,72.7681,72.9037,6562.0
2024-07-09 11:00:00,75.26,75.38,75.25,75.34,8422.0,72.8844,73.0006,72.8747,72.9618,8422.0
2024-07-09 11:10:00,75.34,75.41,75.31,75.32,5634.0,72.9618,73.0296,72.9328,72.9425,5634.0
2024-07-09 11:20:00,75.34,75.39,75.29,75.39,6798.0,72.9618,73.0103,72.9134,73.0103,6798.0
2024-07-09 11:30:00,75.42,75.44,75.34,75.42,21940.0,73.0393,73.0587,72.9618,73.0393,21940.0
2024-07-09 11:40:00,75.39,75.56,75.37,75.54,13095.0,73.0103,73.1749,72.9909,73.1555,13095.0
2024-07-09 11:50:00,75.54,75.6,75.5,75.6,62734.0,73.1555,73.2136,73.1168,73.2136,62734.0
2024-07-09 12:00:00,75.62,75.67,75.58,75.58,31610.0,73.233,73.2814,73.1943,73.1943,31610.0
2024-07-09 12:10:00,75.57,75.69,75.55,75.69,17572.0,73.1846,73.3008,73.1652,73.3008,17572.0
2024-07-09 12:20:00,75.69,75.83,75.68,75.83,13297.0,73.3008,73.4364,73.2911,73.4364,13297.0
2024-07-09 12:30:00,75.83,75.96,75.83,75.94,48310.0,73.4364,73.5623,73.4364,73.5429,48310.0
2024-07-09 12:40:00,75.92,76.04,75.9,76.01,17244.0,73.5235,73.6397,73.5042,73.6107,17244.0
2024-07-09 12:50:00,75.99,76.13,75.97,76.13,10917.0,73.5913,73.7269,73.5719,73.7269,10917.0
2024-07-09 13:00:00,76.13,76.18,76.03,76.05,13354.0,73.7269,73.7753,73.6301,73.6494,13354.0
2024-07-09 13:10:00,76.06,76.08,75.89,75.91,15690.0,73.6591,73.6785,73.4945,73.5138,15690.0
2024-07-09 13:20:00,75.89,76.07,75.87,76.03,12758.0,73.4945,73.6688,73.4751,73.6301,12758.0
2024-07-09 13:30:00,76.04,76.07,75.98,76.02,23561.0,73.6397,73.6688,73.5816,73.6204,23561.0
2024-07-09 13:40:00,76.02,76.02,75.93,75.97,16999.0,73.6204,73.6204,73.5332,73.5719,16999.0
2024-07-09 13:50:00,75.97,76.0,75.91,75.92,11281.0,73.5719,73.601,73.5138,73.5235,11281.0
2024-07-09 14:00:00,75.91,75.91,75.85,75.89,52559.0,73.5138,73.5138,73.4557,73.4945,52559.0
2024-07-09 14:10:00,75.88,75.89,75.73,75.73,28131.0,73.4848,73.4945,73.3395,73.3395,28131.0
2024-07-09 14:20:00,75.72,75.72,75.53,75.53,24126.0,73.3298,73.3298,73.1458,73.1458,24126.0
2024-07-09 14:30:00,75.53,75.67,75.43,75.64,44800.0,73.1458,73.2814,73.049,73.2524,44800.0
2024-07-09 14:40:00,75.63,75.73,75.56,75.7,25492.0,73.2427,73.3395,73.1749,73.3105,25492.0
2024-07-09 14:50:00,75.7,75.71,75.61,75.62,35080.0,73.3105,73.3202,73.2233,73.233,35080.0
2024-07-09 15:00:00,75.62,75.65,75.48,75.54,24910.0,73.233,73.262,73.0974,73.1555,24910.0
2024-07-09 15:10:00,75.54,75.57,75.48,75.51,22944.0,73.1555,73.1846,73.0974,73.1265,22944.0
2024-07-09 15:20:00,75.52,75.56,75.51,75.56,35107.0,73.1362,73.1749,73.1265,73.1749,35107.0
2024-07-09 15:30:00,75.56,75.66,75.51,75.65,30726.0,73.1749,73.2717,73.1265,73.262,30726.0
2024-07-09 15:40:00,75.64,75.82,75.61,75.78,73106.0,73.2524,73.4267,73.2233,73.3879,73106.0
2024-07-09 15:50:00,75.78,75.79,75.55,75.58,242633.0,73.3879,73.3976,73.1652,73.1943,242633.0
2024-07-10 09:30:00,75.91,75.91,75.57,75.64,26655.0,73.5138,73.5138,73.1846,73.2524,26655.0
2024-07-10 09:40:00,75.67,75.68,75.4,75.55,10238.0,73.2814,73.2911,73.0199,73.1652,10238.0
2024-07-10 09:50:00,75.56,75.75,75.54,75.73,6988.0,73.1749,73.3589,73.1555,73.3395,6988.0
2024-07-10 10:00:00,75.71,75.8,75.52,75.52,12183.0,73.3202,73.4073,73.1362,73.1362,12183.0
2024-07-10 10:10:00,75.53,75.59,75.47,75.48,11843.0,73.1458,73.2039,73.0877,73.0974,11843.0
2024-07-10 10:20:00,75.5,75.65,75.48,75.61,8043.0,73.1168,73.262,73.0974,73.2233,8043.0
2024-07-10 10:30:00,75.61,75.72,75.59,75.62,12780.0,73.2233,73.3298,73.2039,73.233,12780.0
2024-07-10 10:40:00,75.6,75.65,75.56,75.63,8628.0,73.2136,73.262,73.1749,73.2427,8628.0
2024-07-10 10:50:00,75.61,75.69,75.59,75.65,9119.0,73.2233,73.3008,73.2039,73.262,9119.0
2024-07-10 11:00:00,75.68,75.75,75.66,75.69,36435.0,73.2911,73.3589,73.2717,73.3008,36435.0
2024-07-10 11:10:00,75.67,75.68,75.55,75.59,6529.0,73.2814,73.2911,73.1652,73.2039,6529.0
2024-07-10 11:20:00,75.63,75.68,75.6,75.61,6478.0,73.2427,73.2911,73.2136,73.2233,6478.0
2024-07-10 11:30:00,75.62,75.62,75.51,75.51,6166.0,73.233,73.233,73.1265,73.1265,6166.0
2024-07-10 11:40:00,75.51,75.54,75.44,75.51,25989.0,73.1265,73.1555,73.0587,73.1265,25989.0
2024-07-10 11:50:00,75.52,75.64,75.49,75.64,12465.0,73.1362,73.2524,73.1071,73.2524,12465.0
2024-07-10 12:00:00,75.65,75.76,75.61,75.75,15328.0,73.262,73.3686,73.2233,73.3589,15328.0
2024-07-10 12:10:00,75.74,75.75,75.7,75.74,18119.0,73.3492,73.3589,73.3105,73.3492,18119.0
2024-07-10 12:20:00,75.73,75.85,75.72,75.82,21775.0,73.3395,73.4557,73.3298,73.4267,21775.0
2024-07-10 12:30:00,75.82,75.84,75.7,75.82,50782.0,73.4267,73.4461,73.3105,73.4267,50782.0
2024-07-10 12:40:00,75.83,75.99,75.83,75.98,14924.0,73.4364,73.5913,73.4364,73.5816,14924.0
2024-07-10 12:50:00,75.99,76.03,75.95,76.0,25669.0,73.5913,73.6301,73.5526,73.601,25669.0
2024-07-10 13:00:00,76.03,76.15,76.01,76.13,28107.0,73.6301,73.7463,73.6107,73.7269,28107.0
2024-07-10 13:10:00,76.14,76.26,76.13,76.2,30501.0,73.7366,73.8528,73.7269,73.7947,30501.0
2024-07-10 13:20:00,76.2,76.22,76.12,76.12,17405.0,73.7947,73.8141,73.7172,73.7172,17405.0
2024-07-10 13:30:00,76.1,76.13,76.03,76.1,11479.0,73.6978,73.7269,73.6301,73.6978,11479.0
2024-07-10 13:40:00,76.1,76.14,76.0,76.02,12931.0,73.6978,73.7366,73.601,73.6204,12931.0
2024-07-10 13:50:00,76.02,76.12,75.99,76.09,11576.0,73.6204,73.7172,73.5913,73.6882,11576.0
2024-07-10 14:00:00,76.08,76.08,75.84,75.84,11836.0,73.6785,73.6785,73.4461,73.4461,11836.0
2024-07-10 14:10:00,75.85,75.88,75.83,75.87,12100.0,73.4557,73.4848,73.4364,73.4751,12100.0
2024-07-10 14:20:00,75.87,75.88,75.82,75.84,10364.0,73.4751,73.4848,73.4267,73.4461,10364.0
2024-07-10 14:30:00,75.84,75.91,75.83,75.9,7311.0,73.4461,73.5138,73.4364,73.5042,7311.0
2024-07-10 14:40:00,75.89,75.96,75.88,75.95,12384.0,73.4945,73.5623,73.4848,73.5526,12384.0
2024-07-10 14:50:00,75.97,75.99,75.93,75.99,15551.0,73.5719,73.5913,73.5332,73.5913,15551.0
2024-07-10 15:00:00,76.03,76.06,75.99,76.03,25895.0,73.6301,73.6591,73.5913,73.6301,25895.0
2024-07-10 15:10:00,76.03,76.08,76.01,76.02,18327.0,73.6301,73.6785,73.6107,73.6204,18327.0
2024-07-10 15:20:00,76.02,76.04,75.89,75.89,56673.0,73.6204,73.6397,73.4945,73.4945,56673.0
2024-07-10 15:30:00,75.88,75.93,75.84,75.88,32884.0,73.4848,73.5332,73.4461,73.4848,32884.0
2024-07-10 15:40:00,75.88,75.88,75.76,75.84,58370.0,73.4848,73.4848,73.3686,73.4461,58370.0
2024-07-10 15:50:00,75.85,76.17,75.84,76.09,206649.0,73.4557,73.7656,73.4461,73.6882,206649.0
2024-07-11 09:30:00,76.39,76.55,76.27,76.39,45807.0,73.9787,74.1336,73.8625,73.9787,45807.0
2024-07-11 09:40:00,76.41,76.66,76.34,76.63,32328.0,73.9981,74.2402,73.9303,74.2111,32328.0
2024-07-11 09:50:00,76.67,76.84,76.61,76.77,27975.0,74.2499,74.4145,74.1917,74.3467,27975.0
2024-07-11 10:00:00,76.77,76.83,76.62,76.81,67656.0,74.3467,74.4048,74.2014,74.3854,67656.0
2024-07-11 10:10:00,76.81,76.95,76.75,76.84,67289.0,74.3854,74.521,74.3273,74.4145,67289.0
2024-07-11 10:20:00,76.89,77.03,76.84,76.97,40932.0,74.4629,74.5985,74.4145,74.5404,40932.0
2024-07-11 10:30:00,76.96,77.03,76.82,76.83,27659.0,74.5307,74.5985,74.3951,74.4048,27659.0
2024-07-11 10:40:00,76.83,76.83,76.69,76.8,30970.0,74.4048,74.4048,74.2692,74.3757,30970.0
2024-07-11 10:50:00,76.79,76.88,76.71,76.8,11362.0,74.3661,74.4532,74.2886,74.3757,11362.0
2024-07-11 11:00:00,76.86,76.96,76.85,76.94,21324.0,74.4339,74.5307,74.4242,74.5113,21324.0
2024-07-11 11:10:00,76.95,77.03,76.93,76.96,26533.0,74.521,74.5985,74.5016,74.5307,26533.0
2024-07-11 11:20:00,76.97,77.01,76.9,77.0,17231.0,74.5404,74.5791,74.4726,74.5694,17231.0
2024-07-11 11:30:00,77.0,77.17,77.0,77.1,30229.0,74.5694,74.7341,74.5694,74.6663,30229.0
2024-07-11 11:40:00,77.15,77.3,77.09,77.16,47653.0,74.7147,74.86,74.6566,74.7244,47653.0
2024-07-11 11:50:00,77.17,77.21,77.06,77.11,23637.0,74.7341,74.7728,74.6275,74.676,23637.0
2024-07-11 12:00:00,77.11,77.12,76.83,76.86,16462.0,74.676,74.6856,74.4048,74.4339,16462.0
2024-07-11 12:10:00,76.85,76.86,76.76,76.83,30600.0,74.4242,74.4339,74.337,74.4048,30600.0
2024-07-11 12:20:00,76.83,76.94,76.82,76.92,12925.0,74.4048,74.5113,74.3951,74.492,12925.0
2024-07-11 12:30:00,76.91,76.95,76.81,76.84,10323.0,74.4823,74.521,74.3854,74.4145,10323.0
2024-07-11 12:40:00,76.83,76.91,76.81,76.85,11804.0,74.4048,74.4823,74.3854,74.4242,11804.0
2024-07-11 12:50:00,76.86,77.04,76.85,77.02,10094.0,74.4339,74.6082,74.4242,74.5888,10094.0
2024-07-11 13:00:00,77.02,77.04,76.94,76.97,10982.0,74.5888,74.6082,74.5113,74.5404,10982.0
2024-07-11 13:10:00,76.98,77.01,76.95,77.0,15548.0,74.5501,74.5791,74.521,74.5694,15548.0
2024-07-11 13:20:00,77.0,77.06,76.98,77.0,22745.0,74.5694,74.6275,74.5501,74.5694,22745.0
2024-07-11 13:30:00,76.99,77.06,76.99,77.02,15908.0,74.5597,74.6275,74.5597,74.5888,15908.0
2024-07-11 13:40:00,77.01,77.1,76.99,77.02,23191.0,74.5791,74.6663,74.5597,74.5888,23191.0
2024-07-11 13:50:00,77.03,77.14,77.01,77.07,104315.0,74.5985,74.705,74.5791,74.6372,104315.0
2024-07-11 14:00:00,77.06,77.22,77.05,77.11,348131.0,74.6275,74.7825,74.6179,74.676,348131.0
2024-07-11 14:10:00,77.12,77.15,76.96,76.96,33817.0,74.6856,74.7147,74.5307,74.5307,33817.0
2024-07-11 14:20:00,76.96,76.98,76.87,76.93,13977.0,74.5307,74.5501,74.4435,74.5016,13977.0
2024-07-11 14:30:00,76.93,77.0,76.88,76.9,42171.0,74.5016,74.5694,74.4532,74.4726,42171.0
2024-07-11 14:40:00,76.91,77.02,76.88,77.01,32831.0,74.4823,74.5888,74.4532,74.5791,32831.0
2024-07-11 14:50:00,76.99,77.05,76.98,77.03,50559.0,74.5597,74.6179,74.5501,74.5985,50559.0
2024-07-11 15:00:00,77.05,77.05,76.91,76.94,90755.0,74.6179,74.6179,74.4823,74.5113,90755.0
2024-07-11 15:10:00,76.96,77.06,76.95,77.03,13037.0,74.5307,74.6275,74.521,74.5985,13037.0
2024-07-11 15:20:00,77.02,77.07,76.99,77.05,16731.0,74.5888,74.6372,74.5597,74.6179,16731.0
2024-07-11 15:30:00,77.05,77.07,76.94,76.95,38950.0,74.6179,74.6372,74.5113,74.521,38950.0
2024-07-11 15:40:00,76.94,77.04,76.9,77.01,42477.0,74.5113,74.6082,74.4726,74.5791,42477.0
2024-07-11 15:50:00,76.97,77.09,76.96,77.03,218482.0,74.5404,74.6566,74.5307,74.5985,218482.0
2024-07-12 09:30:00,77.35,77.56,77.17,77.44,40579.0,74.9084,75.1118,74.7341,74.9955,40579.0
2024-07-12 09:40:00,77.47,77.52,77.36,77.42,15387.0,75.0246,75.073,74.9181,74.9762,15387.0
2024-07-12 09:50:00,77.38,77.39,77.15,77.17,99625.0,74.9374,74.9471,74.7147,74.7341,99625.0
2024-07-12 10:00:00,77.15,77.28,77.1,77.23,16048.0,74.7147,74.8406,74.6663,74.7922,16048.0
2024-07-12 10:10:00,77.23,77.49,77.22,77.47,50147.0,74.7922,75.044,74.7825,75.0246,50147.0
2024-07-12 10:20:00,77.47,77.47,77.28,77.37,91900.0,75.0246,75.0246,74.8406,74.9278,91900.0
2024-07-12 10:30:00,77.38,77.44,77.21,77.22,35003.0,74.9374,74.9955,74.7728,74.7825,35003.0
2024-07-12 10:40:00,77.2,77.3,77.12,77.24,30493.0,74.7631,74.86,74.6856,74.8019,30493.0
2024-07-12 10:50:00,77.24,77.35,77.22,77.32,25812.0,74.8019,74.9084,74.7825,74.8793,25812.0
2024-07-12 11:00:00,77.33,77.46,77.33,77.42,17908.0,74.889,75.0149,74.889,74.9762,17908.0
2024-07-12 11:10:00,77.43,77.44,77.31,77.4,18741.0,74.9859,74.9955,74.8696,74.9568,18741.0
2024-07-12 11:20:00,77.39,77.4,77.29,77.33,17791.0,74.9471,74.9568,74.8503,74.889,17791.0
2024-07-12 11:30:00,77.33,77.36,77.29,77.3,10659.0,74.889,74.9181,74.8503,74.86,10659.0
2024-07-12 11:40:00,77.29,77.3,77.25,77.26,20316.0,74.8503,74.86,74.8115,74.8212,20316.0
2024-07-12 11:50:00,77.28,77.37,77.26,77.36,27953.0,74.8406,74.9278,74.8212,74.9181,27953.0
2024-07-12 12:00:00,77.35,77.48,77.31,77.46,26561.0,74.9084,75.0343,74.8696,75.0149,26561.0
2024-07-12 12:10:00,77.47,77.51,77.41,77.45,17282.0,75.0246,75.0633,74.9665,75.0052,17282.0
2024-07-12 12:20:00,77.45,77.52,77.42,77.49,55658.0,75.0052,75.073,74.9762,75.044,55658.0
2024-07-12 12:30:00,77.49,77.5,77.43,77.47,14414.0,75.044,75.0537,74.9859,75.0246,14414.0
2024-07-12 12:40:00,77.48,77.51,77.46,77.47,15606.0,75.0343,75.0633,75.0149,75.0246,15606.0
2024-07-12 12:50:00,77.46,77.66,77.43,77.66,110765.0,75.0149,75.2086,74.9859,75.2086,110765.0
2024-07-12 13:00:00,77.66,77.76,77.65,77.75,27128.0,75.2086,75.3054,75.1989,75.2958,27128.0
2024-07-12 13:10:00,77.74,77.77,77.64,77.66,51528.0,75.2861,75.3151,75.1892,75.2086,51528.0
2024-07-12 13:20:00,77.67,77.77,77.65,77.66,35162.0,75.2183,75.3151,75.1989,75.2086,35162.0
2024-07-12 13:30:00,77.65,77.69,77.63,77.67,19336.0,75.1989,75.2377,75.1795,75.2183,19336.0
2024-07-12 13:40:00,77.68,77.68,77.59,77.6,31406.0,75.228,75.228,75.1408,75.1505,31406.0
2024-07-12 13:50:00,77.6,77.66,77.57,77.63,34860.0,75.1505,75.2086,75.1214,75.1795,34860.0
2024-07-12 14:00:00,77.63,77.66,77.56,77.65,33709.0,75.1795,75.2086,75.1118,75.1989,33709.0
2024-07-12 14:10:00,77.67,77.67,77.52,77.56,50725.0,75.2183,75.2183,75.073,75.1118,50725.0
2024-07-12 14:20:00,77.56,77.58,77.52,77.58,34557.0,75.1118,75.1311,75.073,75.1311,34557.0
2024-07-12 14:30:00,77.58,77.59,77.51,77.52,29072.0,75.1311,75.1408,75.0633,75.073,29072.0
2024-07-12 14:40:00,77.51,77.59,77.49,77.56,26816.0,75.0633,75.1408,75.044,75.1118,26816.0
2024-07-12 14:50:00,77.56,77.59,77.53,77.53,24950.0,75.1118,75.1408,75.0827,75.0827,24950.0
2024-07-12 15:00:00,77.54,77.57,77.48,77.48,35765.0,75.0924,75.1214,75.0343,75.0343,35765.0
2024-07-12 15:10:00,77.48,77.58,77.48,77.51,91883.0,75.0343,75.1311,75.0343,75.0633,91883.0
2024-07-12 15:20:00,77.51,77.61,77.46,77.5,90429.0,75.0633,75.1602,75.0149,75.0537,90429.0
2024-07-12 15:30:00,77.5,77.6,77.38,77.4,68019.0,75.0537,75.1505,74.9374,74.9568,68019.0
2024-07-12 15:40:00,77.39,77.41,77.21,77.23,167280.0,74.9471,74.9665,74.7728,74.7922,167280.0
2024-07-12 15:50:00,77.22,77.24,77.0,77.1,390139.0,74.7825,74.8019,74.5694,74.6663,390139.0
2024-07-15 09:30:00,76.58,77.03,76.5,76.73,92786.0,74.1627,74.5985,74.0852,74.308,92786.0
2024-07-15 09:40:00,76.76,77.0,76.74,76.81,37045.0,74.337,74.5694,74.3176,74.3854,37045.0
2024-07-15 09:50:00,76.81,76.84,76.62,76.75,43295.0,74.3854,74.4145,74.2014,74.3273,43295.0
2024-07-15 10:00:00,76.74,76.87,76.56,76.59,80498.0,74.3176,74.4435,74.1433,74.1724,80498.0
2024-07-15 10:10:00,76.58,76.71,76.48,76.61,28022.0,74.1627,74.2886,74.0658,74.1917,28022.0
2024-07-15 10:20:00,76.61,76.61,76.38,76.42,11295.0,74.1917,74.1917,73.969,74.0077,11295.0
2024-07-15 10:30:00,76.42,76.47,76.3,76.32,47992.0,74.0077,74.0562,73.8915,73.9109,47992.0
2024-07-15 10:40:00,76.33,76.36,76.22,76.27,38755.0,73.9206,73.9496,73.8141,73.8625,38755.0
2024-07-15 10:50:00,76.26,76.42,76.18,76.41,21732.0,73.8528,74.0077,73.7753,73.9981,21732.0
2024-07-15 11:00:00,76.43,76.45,76.33,76.38,20425.0,74.0174,74.0368,73.9206,73.969,20425.0
2024-07-15 11:10:00,76.37,76.38,76.2,76.2,20610.0,73.9593,73.969,73.7947,73.7947,20610.0
2024-07-15 11:20:00,76.22,76.28,76.15,76.28,16689.0,73.8141,73.8722,73.7463,73.8722,16689.0
2024-07-15 11:30:00,76.28,76.29,75.98,75.98,47904.0,73.8722,73.8818,73.5816,73.5816,47904.0
2024-07-15 11:40:00,75.98,76.17,75.97,76.05,69252.0,73.5816,73.7656,73.5719,73.6494,69252.0
2024-07-15 11:50:00,76.03,76.21,76.01,76.2,53467.0,73.6301,73.8044,73.6107,73.7947,53467.0
2024-07-15 12:00:00,76.22,76.36,76.14,76.28,72146.0,73.8141,73.9496,73.7366,73.8722,72146.0
2024-07-15 12:10:00,76.28,76.43,76.24,76.43,78700.0,73.8722,74.0174,73.8334,74.0174,78700.0
2024-07-15 12:20:00,76.46,76.46,76.36,76.38,26378.0,74.0465,74.0465,73.9496,73.969,26378.0
2024-07-15 12:30:00,76.37,76.41,76.28,76.4,25148.0,73.9593,73.9981,73.8722,73.9884,25148.0
2024-07-15 12:40:00,76.4,76.5,76.4,76.4,46850.0,73.9884,74.0852,73.9884,73.9884,46850.0
2024-07-15 12:50:00,76.4,76.44,76.38,76.4,35825.0,73.9884,74.0271,73.969,73.9884,35825.0
2024-07-15 13:00:00,76.39,76.59,76.38,76.52,67876.0,73.9787,74.1724,73.969,74.1046,67876.0
2024-07-15 13:10:00,76.52,76.55,76.43,76.51,43913.0,74.1046,74.1336,74.0174,74.0949,43913.0
2024-07-15 13:20:00,76.5,76.5,76.39,76.4,20899.0,74.0852,74.0852,73.9787,73.9884,20899.0
2024-07-15 13:30:00,76.39,76.5,76.32,76.46,18646.0,73.9787,74.0852,73.9109,74.0465,18646.0
2024-07-15 13:40:00,76.45,76.51,76.43,76.49,16618.0,74.0368,74.0949,74.0174,74.0755,16618.0
2024-07-15 13:50:00,76.5,76.56,76.44,76.55,68762.0,74.0852,74.1433,74.0271,74.1336,68762.0
2024-07-15 14:00:00,76.56,76.56,76.38,76.44,18421.0,74.1433,74.1433,73.969,74.0271,18421.0
2024-07-15 14:10:00,76.44,76.46,76.37,76.39,40000.0,74.0271,74.0465,73.9593,73.9787,40000.0
2024-07-15 14:20:00,76.4,76.44,76.35,76.36,61942.0,73.9884,74.0271,73.94,73.9496,61942.0
2024-07-15 14:30:00,76.36,76.38,76.28,76.33,37444.0,73.9496,73.969,73.8722,73.9206,37444.0
2024-07-15 14:40:00,76.34,76.36,76.31,76.31,28773.0,73.9303,73.9496,73.9012,73.9012,28773.0
2024-07-15 14:50:00,76.31,76.38,76.29,76.33,42994.0,73.9012,73.969,73.8818,73.9206,42994.0
2024-07-15 15:00:00,76.34,76.4,76.28,76.35,27107.0,73.9303,73.9884,73.8722,73.94,27107.0
2024-07-15 15:10:00,76.35,76.37,76.28,76.28,26950.0,73.94,73.9593,73.8722,73.8722,26950.0
2024-07-15 15:20:00,76.28,76.31,76.14,76.16,38607.0,73.8722,73.9012,73.7366,73.7559,38607.0
2024-07-15 15:30:00,76.15,76.2,76.07,76.1,39898.0,73.7463,73.7947,73.6688,73.6978,39898.0
2024-07-15 15:40:00,76.1,76.15,75.94,75.95,73339.0,73.6978,73.7463,73.5429,73.5526,73339.0
2024-07-15 15:50:00,75.96,76.05,75.83,76.03,473196.0,73.5623,73.6494,73.4364,73.6301,473196.0
2024-07-16 09:30:00,76.41,76.49,75.91,76.03,42460.0,73.9981,74.0755,73.5138,73.6301,42460.0
2024-07-16 09:40:00,76.04,76.17,75.93,75.97,53509.0,73.6397,73.7656,73.5332,73.5719,53509.0
2024-07-16 09:50:00,75.99,76.26,75.95,76.2,89060.0,73.5913,73.8528,73.5526,73.7947,89060.0
2024-07-16 10:00:00,76.22,76.57,76.2,76.5,72245.0,73.8141,74.153,73.7947,74.0852,72245.0
2024-07-16 10:10:00,76.48,76.52,76.36,76.36,43293.0,74.0658,74.1046,73.9496,73.9496,43293.0
2024-07-16 10:20:00,76.34,76.42,76.3,76.33,18668.0,73.9303,74.0077,73.8915,73.9206,18668.0
2024-07-16 10:30:00,76.31,76.31,76.1,76.11,22891.0,73.9012,73.9012,73.6978,73.7075,22891.0
2024-07-16 10:40:00,76.13,76.13,75.88,75.97,50667.0,73.7269,73.7269,73.4848,73.5719,50667.0
2024-07-16 10:50:00,76.0,76.12,75.98,76.04,65297.0,73.601,73.7172,73.5816,73.6397,65297.0
2024-07-16 11:00:00,76.06,76.08,76.0,76.03,32793.0,73.6591,73.6785,73.601,73.6301,32793.0
2024-07-16 11:10:00,76.04,76.15,76.04,76.12,35417.0,73.6397,73.7463,73.6397,73.7172,35417.0
2024-07-16 11:20:00,76.12,76.2,76.11,76.19,29155.0,73.7172,73.7947,73.7075,73.785,29155.0
2024-07-16 11:30:00,76.18,76.25,76.14,76.14,33048.0,73.7753,73.8431,73.7366,73.7366,33048.0
2024-07-16 11:40:00,76.14,76.18,75.99,75.99,85363.0,73.7366,73.7753,73.5913,73.5913,85363.0
2024-07-16 11:50:00,75.98,76.18,75.96,76.13,26151.0,73.5816,73.7753,73.5623,73.7269,26151.0
2024-07-16 12:00:00,76.12,76.19,76.07,76.17,119674.0,73.7172,73.785,73.6688,73.7656,119674.0
2024-07-16 12:10:00,76.17,76.32,76.15,76.28,45505.0,73.7656,73.9109,73.7463,73.8722,45505.0
2024-07-16 12:20:00,76.28,76.28,76.16,76.19,31392.0,73.8722,73.8722,73.7559,73.785,31392.0
2024-07-16 12:30:00,76.21,76.31,76.19,76.23,27826.0,73.8044,73.9012,73.785,73.8237,27826.0
2024-07-16 12:40:00,76.23,76.29,76.19,76.23,38125.0,73.8237,73.8818,73.785,73.8237,38125.0
2024-07-16 12:50:00,76.23,76.25,76.15,76.2,91848.0,73.8237,73.8431,73.7463,73.7947,91848.0
2024-07-16 13:00:00,76.2,76.38,76.2,76.31,65331.0,73.7947,73.969,73.7947,73.9012,65331.0
2024-07-16 13:10:00,76.3,76.31,76.04,76.09,40759.0,73.8915,73.9012,73.6397,73.6882,40759.0
2024-07-16 13:20:00,76.09,76.19,76.08,76.11,47899.0,73.6882,73.785,73.6785,73.7075,47899.0
2024-07-16 13:30:00,76.1,76.22,76.1,76.16,133099.0,73.6978,73.8141,73.6978,73.7559,133099.0
2024-07-16 13:40:00,76.18,76.19,76.12,76.13,19390.0,73.7753,73.785,73.7172,73.7269,19390.0
2024-07-16 13:50:00,76.12,76.15,76.08,76.08,21492.0,73.7172,73.7463,73.6785,73.6785,21492.0
2024-07-16 14:00:00,76.08,76.14,76.05,76.09,43257.0,73.6785,73.7366,73.6494,73.6882,43257.0
2024-07-16 14:10:00,76.09,76.12,75.97,76.0,38338.0,73.6882,73.7172,73.5719,73.601,38338.0
2024-07-16 14:20:00,75.99,76.04,75.97,75.97,31408.0,73.5913,73.6397,73.5719,73.5719,31408.0
2024-07-16 14:30:00,75.98,76.06,75.97,76.04,60918.0,73.5816,73.6591,73.5719,73.6397,60918.0
2024-07-16 14:40:00,76.04,76.05,76.0,76.03,21833.0,73.6397,73.6494,73.601,73.6301,21833.0
2024-07-16 14:50:00,76.03,76.14,76.02,76.09,38930.0,73.6301,73.7366,73.6204,73.6882,38930.0
2024-07-16 15:00:00,76.08,76.08,76.01,76.03,32340.0,73.6785,73.6785,73.6107,73.6301,32340.0
2024-07-16 15:10:00,76.02,76.03,75.97,76.02,34786.0,73.6204,73.6301,73.5719,73.6204,34786.0
2024-07-16 15:20:00,76.03,76.07,75.99,76.06,38937.0,73.6301,73.6688,73.5913,73.6591,38937.0
2024-07-16 15:30:00,76.06,76.15,76.02,76.04,113196.0,73.6591,73.7463,73.6204,73.6397,113196.0
2024-07-16 15:40:00,76.05,76.15,76.0,76.09,111190.0,73.6494,73.7463,73.601,73.6882,111190.0
2024-07-16 15:50:00,76.11,76.4,76.08,76.37,361189.0,73.7075,73.9884,73.6785,73.9593,361189.0
2024-07-17 09:30:00,76.56,77.02,76.34,76.89,46018.0,74.1433,74.5888,73.9303,74.4629,46018.0
2024-07-17 09:40:00,76.96,77.19,76.87,77.07,40055.0,74.5307,74.7534,74.4435,74.6372,40055.0
2024-07-17 09:50:00,77.07,77.42,77.07,77.38,32317.0,74.6372,74.9762,74.6372,74.9374,32317.0
2024-07-17 10:00:00,77.34,77.68,77.29,77.64,22590.0,74.8987,75.228,74.8503,75.1892,22590.0
2024-07-17 10:10:00,77.63,78.28,77.63,78.24,72546.0,75.1795,75.809,75.1795,75.7703,72546.0
2024-07-17 10:20:00,78.24,78.29,77.95,78.06,65622.0,75.7703,75.8187,75.4894,75.596,65622.0
2024-07-17 10:30:00,78.07,78.24,78.0,78.05,34742.0,75.6057,75.7703,75.5379,75.5863,34742.0
2024-07-17 10:40:00,78.03,78.26,77.98,78.26,34676.0,75.5669,75.7897,75.5185,75.7897,34676.0
2024-07-17 10:50:00,78.25,78.44,78.23,78.34,32201.0,75.78,75.964,75.7606,75.8671,32201.0
2024-07-17 11:00:00,78.33,78.37,78.14,78.25,30244.0,75.8575,75.8962,75.6734,75.78,30244.0
2024-07-17 11:10:00,78.25,78.25,77.96,78.01,29405.0,75.78,75.78,75.4991,75.5476,29405.0
2024-07-17 11:20:00,78.01,78.08,77.93,78.03,33776.0,75.5476,75.6153,75.4701,75.5669,33776.0
2024-07-17 11:30:00,78.03,78.17,78.03,78.17,12679.0,75.5669,75.7025,75.5669,75.7025,12679.0
2024-07-17 11:40:00,78.17,78.35,78.16,78.35,26705.0,75.7025,75.8768,75.6928,75.8768,26705.0
2024-07-17 11:50:00,78.34,78.35,78.19,78.2,18815.0,75.8671,75.8768,75.7219,75.7316,18815.0
2024-07-17 12:00:00,78.21,78.26,78.01,78.17,22945.0,75.7412,75.7897,75.5476,75.7025,22945.0
2024-07-17 12:10:00,78.18,78.24,78.04,78.06,28819.0,75.7122,75.7703,75.5766,75.596,28819.0
2024-07-17 12:20:00,78.07,78.22,78.05,78.17,20398.0,75.6057,75.7509,75.5863,75.7025,20398.0
2024-07-17 12:30:00,78.17,78.21,78.1,78.16,16048.0,75.7025,75.7412,75.6347,75.6928,16048.0
2024-07-17 12:40:00,78.17,78.24,78.05,78.23,28044.0,75.7025,75.7703,75.5863,75.7606,28044.0
2024-07-17 12:50:00,78.21,78.21,78.03,78.05,19093.0,75.7412,75.7412,75.5669,75.5863,19093.0
2024-07-17 13:00:00,78.05,78.13,78.02,78.09,15253.0,75.5863,75.6638,75.5572,75.625,15253.0
2024-07-17 13:10:00,78.09,78.14,78.06,78.1,12893.0,75.625,75.6734,75.596,75.6347,12893.0
2024-07-17 13:20:00,78.09,78.12,78.0,78.01,15979.0,75.625,75.6541,75.5379,75.5476,15979.0
2024-07-17 13:30:00,78.01,78.05,77.88,77.98,18616.0,75.5476,75.5863,75.4217,75.5185,18616.0
2024-07-17 13:40:00,77.94,78.0,77.89,77.95,16288.0,75.4798,75.5379,75.4313,75.4894,16288.0
2024-07-17 13:50:00,77.95,78.03,77.92,77.96,18914.0,75.4894,75.5669,75.4604,75.4991,18914.0
2024-07-17 14:00:00,77.96,78.08,77.92,77.99,41756.0,75.4991,75.6153,75.4604,75.5282,41756.0
2024-07-17 14:10:00,77.98,77.99,77.86,77.87,38517.0,75.5185,75.5282,75.4023,75.412,38517.0
2024-07-17 14:20:00,77.88,78.05,77.88,78.04,27900.0,75.4217,75.5863,75.4217,75.5766,27900.0
2024-07-17 14:30:00,78.04,78.1,77.96,78.04,54200.0,75.5766,75.6347,75.4991,75.5766,54200.0
2024-07-17 14:40:00,78.02,78.07,77.97,78.01,28706.0,75.5572,75.6057,75.5088,75.5476,28706.0
2024-07-17 14:50:00,78.01,78.06,77.94,77.97,28115.0,75.5476,75.596,75.4798,75.5088,28115.0
2024-07-17 15:00:00,77.96,77.98,77.87,77.91,43940.0,75.4991,75.5185,75.412,75.4507,43940.0
2024-07-17 15:10:00,77.9,78.05,77.87,77.99,43849.0,75.441,75.5863,75.412,75.5282,43849.0
2024-07-17 15:20:00,78.0,78.0,77.89,77.9,40360.0,75.5379,75.5379,75.4313,75.441,40360.0
2024-07-17 15:30:00,77.9,77.99,77.86,77.88,64872.0,75.441,75.5282,75.4023,75.4217,64872.0
2024-07-17 15:40:00,77.88,77.88,77.49,77.5,79574.0,75.4217,75.4217,75.044,75.0537,79574.0
2024-07-17 15:50:00,77.5,77.75,77.49,77.71,334921.0,75.0537,75.2958,75.044,75.257,334921.0
2024-07-18 09:30:00,77.25,77.75,77.21,77.66,29409.0,74.8115,75.2958,74.7728,75.2086,29409.0
2024-07-18 09:40:00,77.62,78.25,77.61,78.0,8315.0,75.1699,75.78,75.1602,75.5379,8315.0
2024-07-18 09:50:00,78.01,78.46,77.97,78.44,19097.0,75.5476,75.9833,75.5088,75.964,19097.0
2024-07-18 10:00:00,78.44,78.53,78.37,78.37,25936.0,75.964,76.0511,75.8962,75.8962,25936.0
2024-07-18 10:10:00,78.32,78.47,78.27,78.46,35540.0,75.8478,75.993,75.7993,75.9833,35540.0
2024-07-18 10:20:00,78.45,78.57,78.45,78.52,43568.0,75.9737,76.0899,75.9737,76.0415,43568.0
2024-07-18 10:30:00,78.5,78.73,78.5,78.61,37382.0,76.0221,76.2448,76.0221,76.1286,37382.0
2024-07-18 10:40:00,78.65,78.85,78.63,78.74,42558.0,76.1674,76.361,76.148,76.2545,42558.0
2024-07-18 10:50:00,78.76,78.88,78.7,78.85,14596.0,76.2739,76.3901,76.2158,76.361,14596.0
2024-07-18 11:00:00,78.89,79.16,78.86,79.14,47690.0,76.3998,76.6613,76.3707,76.6419,47690.0
2024-07-18 11:10:00,79.15,79.31,79.15,79.3,34379.0,76.6516,76.8065,76.6516,76.7968,34379.0
2024-07-18 11:20:00,79.31,79.46,79.25,79.25,61893.0,76.8065,76.9518,76.7484,76.7484,61893.0
2024-07-18 11:30:00,79.24,79.28,79.06,79.08,94183.0,76.7387,76.7775,76.5644,76.5838,94183.0
2024-07-18 11:40:00,79.08,79.15,78.88,78.88,59133.0,76.5838,76.6516,76.3901,76.3901,59133.0
2024-07-18 11:50:00,78.9,78.93,78.8,78.86,58082.0,76.4095,76.4385,76.3126,76.3707,58082.0
2024-07-18 12:00:00,78.87,79.08,78.83,78.84,31953.0,76.3804,76.5838,76.3417,76.3514,31953.0
2024-07-18 12:10:00,78.85,78.87,78.59,78.72,51249.0,76.361,76.3804,76.1092,76.2351,51249.0
2024-07-18 12:20:00,78.71,78.71,78.55,78.57,59960.0,76.2255,76.2255,76.0705,76.0899,59960.0
2024-07-18 12:30:00,78.58,78.73,78.54,78.65,15718.0,76.0996,76.2448,76.0608,76.1674,15718.0
2024-07-18 12:40:00,78.65,78.68,78.51,78.62,14818.0,76.1674,76.1964,76.0318,76.1383,14818.0
2024-07-18 12:50:00,78.63,78.66,78.58,78.63,22431.0,76.148,76.177,76.0996,76.148,22431.0
2024-07-18 13:00:00,78.63,78.7,78.59,78.59,13679.0,76.148,76.2158,76.1092,76.1092,13679.0
2024-07-18 13:10:00,78.6,78.68,78.59,78.66,15678.0,76.1189,76.1964,76.1092,76.177,15678.0
2024-07-18 13:20:00,78.67,78.67,78.58,78.65,23009.0,76.1867,76.1867,76.0996,76.1674,23009.0
2024-07-18 13:30:00,78.66,78.66,78.56,78.56,30960.0,76.177,76.177,76.0802,76.0802,30960.0
2024-07-18 13:40:00,78.56,78.6,78.54,78.58,17118.0,76.0802,76.1189,76.0608,76.0996,17118.0
2024-07-18 13:50:00,78.58,78.58,78.41,78.45,13559.0,76.0996,76.0996,75.9349,75.9737,13559.0
2024-07-18 14:00:00,78.46,78.52,78.4,78.41,15384.0,75.9833,76.0415,75.9252,75.9349,15384.0
2024-07-18 14:10:00,78.42,78.46,78.28,78.28,15328.0,75.9446,75.9833,75.809,75.809,15328.0
2024-07-18 14:20:00,78.27,78.3,78.23,78.26,8353.0,75.7993,75.8284,75.7606,75.7897,8353.0
2024-07-18 14:30:00,78.28,78.32,78.17,78.22,35080.0,75.809,75.8478,75.7025,75.7509,35080.0
2024-07-18 14:40:00,78.19,78.2,78.01,78.01,48877.0,75.7219,75.7316,75.5476,75.5476,48877.0
2024-07-18 14:50:00,78.02,78.12,77.95,77.98,24122.0,75.5572,75.6541,75.4894,75.5185,24122.0
2024-07-18 15:00:00,78.0,78.03,77.87,77.92,47611.0,75.5379,75.5669,75.412,75.4604,47611.0
2024-07-18 15:10:00,77.92,78.0,77.83,77.87,55235.0,75.4604,75.5379,75.3732,75.412,55235.0
2024-07-18 15:20:00,77.88,77.88,77.74,77.85,30079.0,75.4217,75.4217,75.2861,75.3926,30079.0
2024-07-18 15:30:00,77.86,77.95,77.77,77.85,133912.0,75.4023,75.4894,75.3151,75.3926,133912.0
2024-07-18 15:40:00,77.85,77.87,77.69,77.8,50092.0,75.3926,75.412,75.2377,75.3442,50092.0
2024-07-18 15:50:00,77.8,77.91,77.68,77.74,212407.0,75.3442,75.4507,75.228,75.2861,212407.0
2024-07-19 09:30:00,78.2,78.2,77.52,77.75,148227.0,75.7316,75.7316,75.073,75.2958,148227.0
2024-07-19 09:40:00,77.83,78.02,77.68,77.71,9994.0,75.3732,75.5572,75.228,75.257,9994.0
2024-07-19 09:50:00,77.63,77.83,77.5,77.73,19207.0,75.1795,75.3732,75.0537,75.2764,19207.0
2024-07-19 10:00:00,77.73,77.84,77.55,77.61,16370.0,75.2764,75.3829,75.1021,75.1602,16370.0
2024-07-19 10:10:00,77.66,77.77,77.56,77.6,8754.0,75.2086,75.3151,75.1118,75.1505,8754.0
2024-07-19 10:20:00,77.57,77.58,77.43,77.55,6086.0,75.1214,75.1311,74.9859,75.1021,6086.0
2024-07-19 10:30:00,77.52,77.66,77.49,77.6,8299.0,75.073,75.2086,75.044,75.1505,8299.0
2024-07-19 10:40:00,77.6,77.63,77.45,77.47,10180.0,75.1505,75.1795,75.0052,75.0246,10180.0
2024-07-19 10:50:00,77.47,77.47,77.32,77.33,14803.0,75.0246,75.0246,74.8793,74.889,14803.0
2024-07-19 11:00:00,77.29,77.45,77.22,77.43,8247.0,74.8503,75.0052,74.7825,74.9859,8247.0
2024-07-19 11:10:00,77.45,77.49,77.35,77.44,10925.0,75.0052,75.044,74.9084,74.9955,10925.0
2024-07-19 11:20:00,77.41,77.46,77.36,77.36,7846.0,74.9665,75.0149,74.9181,74.9181,7846.0
2024-07-19 11:30:00,77.36,77.46,77.32,77.45,10539.0,74.9181,75.0149,74.8793,75.0052,10539.0
2024-07-19 11:40:00,77.43,77.45,77.29,77.35,9344.0,74.9859,75.0052,74.8503,74.9084,9344.0
2024-07-19 11:50:00,77.33,77.38,77.28,77.38,9016.0,74.889,74.9374,74.8406,74.9374,9016.0
2024-07-19 12:00:00,77.41,77.64,77.37,77.64,11574.0,74.9665,75.1892,74.9278,75.1892,11574.0
2024-07-19 12:10:00,77.64,77.9,77.6,77.88,25014.0,75.1892,75.441,75.1505,75.4217,25014.0
2024-07-19 12:20:00,77.87,77.87,77.61,77.61,17030.0,75.412,75.412,75.1602,75.1602,17030.0
2024-07-19 12:30:00,77.62,77.65,77.58,77.62,8044.0,75.1699,75.1989,75.1311,75.1699,8044.0
2024-07-19 12:40:00,77.61,77.65,77.57,77.61,13980.0,75.1602,75.1989,75.1214,75.1602,13980.0
2024-07-19 12:50:00,77.61,77.61,77.49,77.5,9471.0,75.1602,75.1602,75.044,75.0537,9471.0
2024-07-19 13:00:00,77.49,77.49,77.42,77.47,7025.0,75.044,75.044,74.9762,75.0246,7025.0
2024-07-19 13:10:00,77.47,77.55,77.47,77.53,8694.0,75.0246,75.1021,75.0246,75.0827,8694.0
2024-07-19 13:20:00,77.53,77.65,77.52,77.56,7975.0,75.0827,75.1989,75.073,75.1118,7975.0
2024-07-19 13:30:00,77.57,77.59,77.51,77.57,11390.0,75.1214,75.1408,75.0633,75.1214,11390.0
2024-07-19 13:40:00,77.56,77.64,77.52,77.63,11888.0,75.1118,75.1892,75.073,75.1795,11888.0
2024-07-19 13:50:00,77.63,77.71,77.62,77.67,11515.0,75.1795,75.257,75.1699,75.2183,11515.0
2024-07-19 14:00:00,77.66,77.67,77.59,77.62,12298.0,75.2086,75.2183,75.1408,75.1699,12298.0
2024-07-19 14:10:00,77.6,77.65,77.59,77.64,13279.0,75.1505,75.1989,75.1408,75.1892,13279.0
2024-07-19 14:20:00,77.64,77.64,77.42,77.45,32160.0,75.1892,75.1892,74.9762,75.0052,32160.0
2024-07-19 14:30:00,77.44,77.58,77.44,77.58,9896.0,74.9955,75.1311,74.9955,75.1311,9896.0
2024-07-19 14:40:00,77.58,77.59,77.43,77.44,9650.0,75.1311,75.1408,74.9859,74.9955,9650.0
2024-07-19 14:50:00,77.44,77.52,77.44,77.49,16707.0,74.9955,75.073,74.9955,75.044,16707.0
2024-07-19 15:00:00,77.48,77.62,77.48,77.62,12805.0,75.0343,75.1699,75.0343,75.1699,12805.0
2024-07-19 15:10:00,77.62,77.7,77.62,77.66,14349.0,75.1699,75.2473,75.1699,75.2086,14349.0
2024-07-19 15:20:00,77.66,77.68,77.59,77.59,16155.0,75.2086,75.228,75.1408,75.1408,16155.0
2024-07-19 15:30:00,77.59,77.68,77.58,77.64,20208.0,75.1408,75.228,75.1311,75.1892,20208.0
2024-07-19 15:40:00,77.64,77.72,77.56,77.56,35970.0,75.1892,75.2667,75.1118,75.1118,35970.0
2024-07-19 15:50:00,77.56,77.65,77.4,77.58,133164.0,75.1118,75.1989,74.9568,75.1311,133164.0
2024-07-22 09:30:00,77.86,77.94,77.5,77.93,39458.0,75.4023,75.4798,75.0537,75.4701,39458.0
2024-07-22 09:40:00,77.96,78.05,77.76,77.9,42498.0,75.4991,75.5863,75.3054,75.441,42498.0
2024-07-22 09:50:00,77.88,77.92,77.66,77.76,32534.0,75.4217,75.4604,75.2086,75.3054,32534.0
2024-07-22 10:00:00,77.72,77.94,77.67,77.93,14656.0,75.2667,75.4798,75.2183,75.4701,14656.0
2024-07-22 10:10:00,77.95,78.0,77.84,77.92,13530.0,75.4894,75.5379,75.3829,75.4604,13530.0
2024-07-22 10:20:00,77.91,78.07,77.86,77.86,29240.0,75.4507,75.6057,75.4023,75.4023,29240.0
2024-07-22 10:30:00,77.86,77.95,77.79,77.87,17028.0,75.4023,75.4894,75.3345,75.412,17028.0
2024-07-22 10:40:00,77.86,77.98,77.85,77.95,12254.0,75.4023,75.5185,75.3926,75.4894,12254.0
2024-07-22 10:50:00,77.94,78.08,77.91,78.08,16163.0,75.4798,75.6153,75.4507,75.6153,16163.0
2024-07-22 11:00:00,78.03,78.12,77.98,78.07,8268.0,75.5669,75.6541,75.5185,75.6057,8268.0
2024-07-22 11:10:00,78.03,78.1,77.97,78.07,9281.0,75.5669,75.6347,75.5088,75.6057,9281.0
2024-07-22 11:20:00,78.09,78.11,78.01,78.07,12969.0,75.625,75.6444,75.5476,75.6057,12969.0
2024-07-22 11:30:00,78.05,78.09,77.94,77.95,8499.0,75.5863,75.625,75.4798,75.4894,8499.0
2024-07-22 11:40:00,77.94,78.0,77.88,77.96,19804.0,75.4798,75.5379,75.4217,75.4991,19804.0
2024-07-22 11:50:00,77.94,77.99,77.89,77.94,30013.0,75.4798,75.5282,75.4313,75.4798,30013.0
2024-07-22 12:00:00,77.94,77.95,77.85,77.9,8441.0,75.4798,75.4894,75.3926,75.441,8441.0
2024-07-22 12:10:00,77.9,77.9,77.78,77.78,10798.0,75.441,75.441,75.3248,75.3248,10798.0
2024-07-22 12:20:00,77.8,77.86,77.76,77.78,13845.0,75.3442,75.4023,75.3054,75.3248,13845.0
2024-07-22 12:30:00,77.78,77.81,77.71,77.78,8619.0,75.3248,75.3539,75.257,75.3248,8619.0
2024-07-22 12:40:00,77.75,77.78,77.68,77.68,7254.0,75.2958,75.3248,75.228,75.228,7254.0
2024-07-22 12:50:00,77.67,77.85,77.66,77.83,9756.0,75.2183,75.3926,75.2086,75.3732,9756.0
2024-07-22 13:00:00,77.84,77.95,77.83,77.94,12267.0,75.3829,75.4894,75.3732,75.4798,12267.0
2024-07-22 13:10:00,77.93,78.01,77.91,78.01,12935.0,75.4701,75.5476,75.4507,75.5476,12935.0
2024-07-22 13:20:00,78.0,78.0,77.9,77.91,10230.0,75.5379,75.5379,75.441,75.4507,10230.0
2024-07-22 13:30:00,77.91,78.0,77.9,77.96,21752.0,75.4507,75.5379,75.441,75.4991,21752.0
2024-07-22 13:40:00,77.95,77.99,77.92,77.96,27616.0,75.4894,75.5282,75.4604,75.4991,27616.0
2024-07-22 13:50:00,77.96,78.01,77.95,77.98,29649.0,75.4991,75.5476,75.4894,75.5185,29649.0
2024-07-22 14:00:00,77.99,77.99,77.9,77.91,31700.0,75.5282,75.5282,75.441,75.4507,31700.0
2024-07-22 14:10:00,77.9,77.92,77.85,77.87,22423.0,75.441,75.4604,75.3926,75.412,22423.0
2024-07-22 14:20:00,77.87,78.0,77.87,77.95,29318.0,75.412,75.5379,75.412,75.4894,29318.0
2024-07-22 14:30:00,77.95,78.08,77.92,78.07,30312.0,75.4894,75.6153,75.4604,75.6057,30312.0
2024-07-22 14:40:00,78.07,78.18,78.07,78.1,36239.0,75.6057,75.7122,75.6057,75.6347,36239.0
2024-07-22 14:50:00,78.1,78.14,78.07,78.11,27143.0,75.6347,75.6734,75.6057,75.6444,27143.0
2024-07-22 15:00:00,78.1,78.12,78.05,78.11,23649.0,75.6347,75.6541,75.5863,75.6444,23649.0
2024-07-22 15:10:00,78.09,78.19,78.08,78.14,28683.0,75.625,75.7219,75.6153,75.6734,28683.0
2024-07-22 15:20:00,78.13,78.14,78.09,78.12,37950.0,75.6638,75.6734,75.625,75.6541,37950.0
2024-07-22 15:30:00,78.13,78.15,78.03,78.04,38287.0,75.6638,75.6831,75.5669,75.5766,38287.0
2024-07-22 15:40:00,78.03,78.03,77.91,77.92,44755.0,75.5669,75.5669,75.4507,75.4604,44755.0
2024-07-22 15:50:00,77.92,78.05,77.92,77.99,224106.0,75.4604,75.5863,75.4604,75.5282,224106.0
2024-07-23 09:30:00,77.77,77.95,77.66,77.95,26480.0,75.3151,75.4894,75.2086,75.4894,26480.0
2024-07-23 09:40:00,77.95,78.08,77.8,77.91,17228.0,75.4894,75.6153,75.3442,75.4507,17228.0
2024-07-23 09:50:00,77.89,77.89,77.53,77.62,14091.0,75.4313,75.4313,75.0827,75.1699,14091.0
2024-07-23 10:00:00,77.62,77.92,77.61,77.88,14069.0,75.1699,75.4604,75.1602,75.4217,14069.0
2024-07-23 10:10:00,77.87,78.04,77.81,77.86,22342.0,75.412,75.5766,75.3539,75.4023,22342.0
2024-07-23 10:20:00,77.86,78.03,77.84,77.91,28471.0,75.4023,75.5669,75.3829,75.4507,28471.0
2024-07-23 10:30:00,77.88,78.03,77.87,77.9,10168.0,75.4217,75.5669,75.412,75.441,10168.0
2024-07-23 10:40:00,77.9,77.93,77.81,77.81,13018.0,75.441,75.4701,75.3539,75.3539,13018.0
2024-07-23 10:50:00,77.84,77.84,77.77,77.84,11960.0,75.3829,75.3829,75.3151,75.3829,11960.0
2024-07-23 11:00:00,77.83,77.88,77.81,77.86,24827.0,75.3732,75.4217,75.3539,75.4023,24827.0
2024-07-23 11:10:00,77.86,77.87,77.74,77.79,26461.0,75.4023,75.412,75.2861,75.3345,26461.0
2024-07-23 11:20:00,77.81,77.93,77.74,77.85,20076.0,75.3539,75.4701,75.2861,75.3926,20076.0
2024-07-23 11:30:00,77.85,77.86,77.75,77.8,11799.0,75.3926,75.4023,75.2958,75.3442,11799.0
2024-07-23 11:40:00,77.81,78.0,77.8,77.98,12379.0,75.3539,75.5379,75.3442,75.5185,12379.0
2024-07-23 11:50:00,77.98,78.05,77.94,78.05,41261.0,75.5185,75.5863,75.4798,75.5863,41261.0
2024-07-23 12:00:00,78.05,78.18,78.05,78.12,31001.0,75.5863,75.7122,75.5863,75.6541,31001.0
2024-07-23 12:10:00,78.1,78.1,77.97,78.04,4239.0,75.6347,75.6347,75.5088,75.5766,4239.0
2024-07-23 12:20:00,78.04,78.09,77.99,77.99,12528.0,75.5766,75.625,75.5282,75.5282,12528.0
2024-07-23 12:30:00,77.98,77.99,77.9,77.92,5223.0,75.5185,75.5282,75.441,75.4604,5223.0
2024-07-23 12:40:00,77.92,77.97,77.88,77.91,6209.0,75.4604,75.5088,75.4217,75.4507,6209.0
2024-07-23 12:50:00,77.92,77.95,77.86,77.92,11651.0,75.4604,75.4894,75.4023,75.4604,11651.0
2024-07-23 13:00:00,77.93,77.95,77.89,77.94,4321.0,75.4701,75.4894,75.4313,75.4798,4321.0
2024-07-23 13:10:00,77.95,78.01,77.9,77.93,5410.0,75.4894,75.5476,75.441,75.4701,5410.0
2024-07-23 13:20:00,77.92,77.95,77.89,77.94,7195.0,75.4604,75.4894,75.4313,75.4798,7195.0
2024-07-23 13:30:00,77.94,77.98,77.86,77.98,7380.0,75.4798,75.5185,75.4023,75.5185,7380.0
2024-07-23 13:40:00,77.97,78.02,77.95,78.01,7580.0,75.5088,75.5572,75.4894,75.5476,7580.0
2024-07-23 13:50:00,78.02,78.05,77.97,78.03,8047.0,75.5572,75.5863,75.5088,75.5669,8047.0
2024-07-23 14:00:00,78.01,78.06,77.99,78.04,23770.0,75.5476,75.596,75.5282,75.5766,23770.0
2024-07-23 14:10:00,78.03,78.04,77.97,78.03,8838.0,75.5669,75.5766,75.5088,75.5669,8838.0
2024-07-23 14:20:00,78.02,78.08,78.0,78.06,12421.0,75.5572,75.6153,75.5379,75.596,12421.0
2024-07-23 14:30:00,78.04,78.11,78.02,78.09,9022.0,75.5766,75.6444,75.5572,75.625,9022.0
2024-07-23 14:40:00,78.09,78.22,78.09,78.13,35047.0,75.625,75.7509,75.625,75.6638,35047.0
2024-07-23 14:50:00,78.14,78.15,78.09,78.09,12434.0,75.6734,75.6831,75.625,75.625,12434.0
2024-07-23 15:00:00,78.1,78.14,78.08,78.09,16755.0,75.6347,75.6734,75.6153,75.625,16755.0
2024-07-23 15:10:00,78.09,78.16,78.06,78.12,24985.0,75.625,75.6928,75.596,75.6541,24985.0
2024-07-23 15:20:00,78.11,78.25,78.11,78.25,30131.0,75.6444,75.78,75.6444,75.78,30131.0
2024-07-23 15:30:00,78.23,78.23,78.04,78.07,63223.0,75.7606,75.7606,75.5766,75.6057,63223.0
2024-07-23 15:40:00,78.08,78.11,77.89,78.03,128499.0,75.6153,75.6444,75.4313,75.5669,128499.0
2024-07-23 15:50:00,78.02,78.11,77.67,77.73,147912.0,75.5572,75.6444,75.2183,75.2764,147912.0
2024-07-24 09:30:00,78.43,78.61,78.0,78.61,24481.0,75.9543,76.1286,75.5379,76.1286,24481.0
2024-07-24 09:40:00,78.48,78.76,78.47,78.49,20668.0,76.0027,76.2739,75.993,76.0124,20668.0
2024-07-24 09:50:00,78.45,78.58,78.36,78.57,19179.0,75.9737,76.0996,75.8865,76.0899,19179.0
2024-07-24 10:00:00,78.54,78.62,78.48,78.49,25929.0,76.0608,76.1383,76.0027,76.0124,25929.0
2024-07-24 10:10:00,78.48,78.62,78.4,78.58,14490.0,76.0027,76.1383,75.9252,76.0996,14490.0
2024-07-24 10:20:00,78.58,78.61,78.43,78.47,22937.0,76.0996,76.1286,75.9543,75.993,22937.0
2024-07-24 10:30:00,78.47,78.82,78.29,78.48,61032.0,75.993,76.332,75.8187,76.0027,61032.0
2024-07-24 10:40:00,78.48,78.58,78.42,78.44,39591.0,76.0027,76.0996,75.9446,75.964,39591.0
2024-07-24 10:50:00,78.41,78.48,78.19,78.3,37892.0,75.9349,76.0027,75.7219,75.8284,37892.0
2024-07-24 11:00:00,78.27,78.47,78.24,78.47,29797.0,75.7993,75.993,75.7703,75.993,29797.0
2024-07-24 11:10:00,78.45,78.75,78.45,78.67,26315.0,75.9737,76.2642,75.9737,76.1867,26315.0
2024-07-24 11:20:00,78.68,78.83,78.67,78.81,15993.0,76.1964,76.3417,76.1867,76.3223,15993.0
2024-07-24 11:30:00,78.79,78.89,78.76,78.89,12346.0,76.3029,76.3998,76.2739,76.3998,12346.0
2024-07-24 11:40:00,78.89,79.11,78.87,79.05,39571.0,76.3998,76.6128,76.3804,76.5547,39571.0
2024-07-24 11:50:00,79.06,79.21,78.98,79.21,23029.0,76.5644,76.7097,76.4869,76.7097,23029.0
2024-07-24 12:00:00,79.2,79.39,79.17,79.31,13677.0,76.7,76.884,76.6709,76.8065,13677.0
2024-07-24 12:10:00,79.31,79.42,79.24,79.3,15488.0,76.8065,76.913,76.7387,76.7968,15488.0
2024-07-24 12:20:00,79.32,79.36,79.24,79.34,14648.0,76.8162,76.8549,76.7387,76.8356,14648.0
2024-07-24 12:30:00,79.33,79.38,79.23,79.3,13332.0,76.8259,76.8743,76.729,76.7968,13332.0
2024-07-24 12:40:00,79.31,79.38,79.27,79.38,5766.0,76.8065,76.8743,76.7678,76.8743,5766.0
2024-07-24 12:50:00,79.4,79.41,79.37,79.41,10902.0,76.8937,76.9034,76.8646,76.9034,10902.0
2024-07-24 13:00:00,79.44,79.48,79.39,79.41,13624.0,76.9324,76.9712,76.884,76.9034,13624.0
2024-07-24 13:10:00,79.43,79.47,79.36,79.4,17357.0,76.9227,76.9615,76.8549,76.8937,17357.0
2024-07-24 13:20:00,79.39,79.41,79.3,79.3,10180.0,76.884,76.9034,76.7968,76.7968,10180.0
2024-07-24 13:30:00,79.3,79.32,79.25,79.29,10928.0,76.7968,76.8162,76.7484,76.7871,10928.0
2024-07-24 13:40:00,79.29,79.32,79.19,79.29,17236.0,76.7871,76.8162,76.6903,76.7871,17236.0
2024-07-24 13:50:00,79.28,79.3,79.12,79.13,16292.0,76.7775,76.7968,76.6225,76.6322,16292.0
2024-07-24 14:00:00,79.13,79.28,79.12,79.17,17822.0,76.6322,76.7775,76.6225,76.6709,17822.0
2024-07-24 14:10:00,79.16,79.24,79.16,79.16,10789.0,76.6613,76.7387,76.6613,76.6613,10789.0
2024-07-24 14:20:00,79.17,79.21,79.11,79.18,9522.0,76.6709,76.7097,76.6128,76.6806,9522.0
2024-07-24 14:30:00,79.19,79.24,79.13,79.18,19086.0,76.6903,76.7387,76.6322,76.6806,19086.0
2024-07-24 14:40:00,79.16,79.29,79.15,79.25,17609.0,76.6613,76.7871,76.6516,76.7484,17609.0
2024-07-24 14:50:00,79.26,79.26,79.13,79.17,17640.0,76.7581,76.7581,76.6322,76.6709,17640.0
2024-07-24 15:00:00,79.16,79.17,79.1,79.11,22323.0,76.6613,76.6709,76.6031,76.6128,22323.0
2024-07-24 15:10:00,79.12,79.25,79.12,79.25,18266.0,76.6225,76.7484,76.6225,76.7484,18266.0
2024-07-24 15:20:00,79.26,79.4,79.26,79.4,20762.0,76.7581,76.8937,76.7581,76.8937,20762.0
2024-07-24 15:30:00,79.41,79.44,79.27,79.27,31990.0,76.9034,76.9324,76.7678,76.7678,31990.0
2024-07-24 15:40:00,79.27,79.31,79.11,79.14,38349.0,76.7678,76.8065,76.6128,76.6419,38349.0
2024-07-24 15:50:00,79.13,79.26,79.04,79.12,186450.0,76.6322,76.7581,76.545,76.6225,186450.0
2024-07-25 09:30:00,79.63,79.78,79.3,79.67,36776.0,77.1164,77.2617,76.7968,77.1552,36776.0
2024-07-25 09:40:00,79.69,79.9,79.65,79.82,44488.0,77.1745,77.3779,77.1358,77.3004,44488.0
2024-07-25 09:50:00,79.82,80.43,79.82,80.33,73087.0,77.3004,77.8912,77.3004,77.7943,73087.0
2024-07-25 10:00:00,80.31,80.43,80.12,80.32,103822.0,77.775,77.8912,77.5909,77.7846,103822.0
2024-07-25 10:10:00,80.35,80.54,80.01,80.01,68102.0,77.8137,77.9977,77.4844,77.4844,68102.0
2024-07-25 10:20:00,80.04,80.04,79.76,79.81,17987.0,77.5135,77.5135,77.2423,77.2907,17987.0
2024-07-25 10:30:00,79.81,79.84,79.43,79.45,32818.0,77.2907,77.3198,76.9227,76.9421,32818.0
2024-07-25 10:40:00,79.44,79.49,79.17,79.17,20467.0,76.9324,76.9808,76.6709,76.6709,20467.0
2024-07-25 10:50:00,79.16,79.32,79.09,79.24,23264.0,76.6613,76.8162,76.5935,76.7387,23264.0
2024-07-25 11:00:00,79.26,79.47,79.25,79.38,38834.0,76.7581,76.9615,76.7484,76.8743,38834.0
2024-07-25 11:10:00,79.39,79.51,79.28,79.45,42325.0,76.884,77.0002,76.7775,76.9421,42325.0
2024-07-25 11:20:00,79.46,79.48,79.37,79.39,46378.0,76.9518,76.9712,76.8646,76.884,46378.0
2024-07-25 11:30:00,79.38,79.47,79.3,79.45,22636.0,76.8743,76.9615,76.7968,76.9421,22636.0
2024-07-25 11:40:00,79.45,79.69,79.45,79.63,36930.0,76.9421,77.1745,76.9421,77.1164,36930.0
2024-07-25 11:50:00,79.62,79.64,79.53,79.53,20904.0,77.1067,77.1261,77.0196,77.0196,20904.0
2024-07-25 12:00:00,79.48,79.55,79.39,79.51,19483.0,76.9712,77.0389,76.884,77.0002,19483.0
2024-07-25 12:10:00,79.49,79.64,79.43,79.58,12858.0,76.9808,77.1261,76.9227,77.068,12858.0
2024-07-25 12:20:00,79.58,79.58,79.37,79.38,28856.0,77.068,77.068,76.8646,76.8743,28856.0
2024-07-25 12:30:00,79.37,79.39,79.26,79.3,11814.0,76.8646,76.884,76.7581,76.7968,11814.0
2024-07-25 12:40:00,79.3,79.34,79.21,79.21,17235.0,76.7968,76.8356,76.7097,76.7097,17235.0
2024-07-25 12:50:00,79.19,79.29,79.17,79.2,16182.0,76.6903,76.7871,76.6709,76.7,16182.0
2024-07-25 13:00:00,79.19,79.27,79.13,79.27,11835.0,76.6903,76.7678,76.6322,76.7678,11835.0
2024-07-25 13:10:00,79.27,79.29,79.02,79.04,81666.0,76.7678,76.7871,76.5257,76.545,81666.0
2024-07-25 13:20:00,79.02,79.02,78.91,78.91,28736.0,76.5257,76.5257,76.4191,76.4191,28736.0
2024-07-25 13:30:00,78.9,78.93,78.77,78.77,24850.0,76.4095,76.4385,76.2836,76.2836,24850.0
2024-07-25 13:40:00,78.8,78.82,78.67,78.67,18946.0,76.3126,76.332,76.1867,76.1867,18946.0
2024-07-25 13:50:00,78.68,78.68,78.47,78.47,28486.0,76.1964,76.1964,75.993,75.993,28486.0
2024-07-25 14:00:00,78.47,78.52,78.37,78.44,33997.0,75.993,76.0415,75.8962,75.964,33997.0
2024-07-25 14:10:00,78.45,78.51,78.37,78.38,20319.0,75.9737,76.0318,75.8962,75.9059,20319.0
2024-07-25 14:20:00,78.39,78.39,78.25,78.25,25845.0,75.9156,75.9156,75.78,75.78,25845.0
2024-07-25 14:30:00,78.25,78.28,78.17,78.21,37241.0,75.78,75.809,75.7025,75.7412,37241.0
2024-07-25 14:40:00,78.2,78.26,78.17,78.2,57506.0,75.7316,75.7897,75.7025,75.7316,57506.0
2024-07-25 14:50:00,78.19,78.2,78.13,78.15,27641.0,75.7219,75.7316,75.6638,75.6831,27641.0
2024-07-25 15:00:00,78.14,78.18,78.1,78.16,25527.0,75.6734,75.7122,75.6347,75.6928,25527.0
2024-07-25 15:10:00,78.16,78.26,78.14,78.24,35249.0,75.6928,75.7897,75.6734,75.7703,35249.0
2024-07-25 15:20:00,78.23,78.49,78.23,78.45,41677.0,75.7606,76.0124,75.7606,75.9737,41677.0
2024-07-25 15:30:00,78.47,78.48,78.35,78.36,42408.0,75.993,76.0027,75.8768,75.8865,42408.0
2024-07-25 15:40:00,78.35,78.45,78.32,78.42,77194.0,75.8768,75.9737,75.8478,75.9446,77194.0
2024-07-25 15:50:00,78.42,78.5,78.03,78.1,492661.0,75.9446,76.0221,75.5669,75.6347,492661.0
2024-07-26 09:30:00,78.33,78.45,78.06,78.23,55727.0,75.8575,75.9737,75.596,75.7606,55727.0
2024-07-26 09:40:00,78.32,78.43,78.12,78.36,38361.0,75.8478,75.9543,75.6541,75.8865,38361.0
2024-07-26 09:50:00,78.34,78.37,78.17,78.17,33983.0,75.8671,75.8962,75.7025,75.7025,33983.0
2024-07-26 10:00:00,78.16,78.55,78.07,78.39,18896.0,75.6928,76.0705,75.6057,75.9156,18896.0
2024-07-26 10:10:00,78.43,78.57,78.26,78.56,13020.0,75.9543,76.0899,75.7897,76.0802,13020.0
2024-07-26 10:20:00,78.56,78.71,78.48,78.59,14058.0,76.0802,76.2255,76.0027,76.1092,14058.0
2024-07-26 10:30:00,78.6,78.65,78.48,78.6,23712.0,76.1189,76.1674,76.0027,76.1189,23712.0
2024-07-26 10:40:00,78.61,78.63,78.49,78.61,17693.0,76.1286,76.148,76.0124,76.1286,17693.0
2024-07-26 10:50:00,78.59,78.65,78.53,78.59,66539.0,76.1092,76.1674,76.0511,76.1092,66539.0
2024-07-26 11:00:00,78.61,78.66,78.47,78.47,30152.0,76.1286,76.177,75.993,75.993,30152.0
2024-07-26 11:10:00,78.44,78.52,78.39,78.52,16175.0,75.964,76.0415,75.9156,76.0415,16175.0
2024-07-26 11:20:00,78.53,78.78,78.51,78.76,42893.0,76.0511,76.2932,76.0318,76.2739,42893.0
2024-07-26 11:30:00,78.79,78.83,78.73,78.82,14451.0,76.3029,76.3417,76.2448,76.332,14451.0
2024-07-26 11:40:00,78.84,78.91,78.79,78.84,17750.0,76.3514,76.4191,76.3029,76.3514,17750.0
2024-07-26 11:50:00,78.84,79.14,78.83,79.12,13373.0,76.3514,76.6419,76.3417,76.6225,13373.0
2024-07-26 12:00:00,79.13,79.15,78.96,79.01,16342.0,76.6322,76.6516,76.4676,76.516,16342.0
2024-07-26 12:10:00,78.99,78.99,78.85,78.85,8777.0,76.4966,76.4966,76.361,76.361,8777.0
2024-07-26 12:20:00,78.84,78.87,78.66,78.7,33707.0,76.3514,76.3804,76.177,76.2158,33707.0
2024-07-26 12:30:00,78.69,78.71,78.56,78.59,12401.0,76.2061,76.2255,76.0802,76.1092,12401.0
2024-07-26 12:40:00,78.62,78.68,78.57,78.6,4990.0,76.1383,76.1964,76.0899,76.1189,4990.0
2024-07-26 12:50:00,78.64,78.78,78.61,78.77,8051.0,76.1577,76.2932,76.1286,76.2836,8051.0
2024-07-26 13:00:00,78.75,78.8,78.68,78.73,20398.0,76.2642,76.3126,76.1964,76.2448,20398.0
2024-07-26 13:10:00,78.73,78.79,78.73,78.78,8459.0,76.2448,76.3029,76.2448,76.2932,8459.0
2024-07-26 13:20:00,78.78,78.89,78.78,78.88,5201.0,76.2932,76.3998,76.2932,76.3901,5201.0
2024-07-26 13:30:00,78.87,78.9,78.71,78.74,13376.0,76.3804,76.4095,76.2255,76.2545,13376.0
2024-07-26 13:40:00,78.75,78.76,78.63,78.72,15375.0,76.2642,76.2739,76.148,76.2351,15375.0
2024-07-26 13:50:00,78.7,78.7,78.59,78.6,12537.0,76.2158,76.2158,76.1092,76.1189,12537.0
2024-07-26 14:00:00,78.6,78.62,78.46,78.49,10502.0,76.1189,76.1383,75.9833,76.0124,10502.0
2024-07-26 14:10:00,78.47,78.54,78.42,78.52,10979.0,75.993,76.0608,75.9446,76.0415,10979.0
2024-07-26 14:20:00,78.52,78.58,78.5,78.54,10303.0,76.0415,76.0996,76.0221,76.0608,10303.0
2024-07-26 14:30:00,78.53,78.58,78.42,78.58,11117.0,76.0511,76.0996,75.9446,76.0996,11117.0
2024-07-26 14:40:00,78.58,78.62,78.48,78.52,15703.0,76.0996,76.1383,76.0027,76.0415,15703.0
2024-07-26 14:50:00,78.51,78.56,78.51,78.56,12858.0,76.0318,76.0802,76.0318,76.0802,12858.0
2024-07-26 15:00:00,78.56,78.57,78.45,78.51,16316.0,76.0802,76.0899,75.9737,76.0318,16316.0
2024-07-26 15:10:00,78.51,78.67,78.5,78.64,19489.0,76.0318,76.1867,76.0221,76.1577,19489.0
2024-07-26 15:20:00,78.64,78.65,78.55,78.57,44550.0,76.1577,76.1674,76.0705,76.0899,44550.0
2024-07-26 15:30:00,78.57,78.58,78.36,78.38,48334.0,76.0899,76.0996,75.8865,75.9059,48334.0
2024-07-26 15:40:00,78.38,78.55,78.37,78.44,78502.0,75.9059,76.0705,75.8962,75.964,78502.0
2024-07-26 15:50:00,78.44,78.57,78.34,78.55,263892.0,75.964,76.0899,75.8671,76.0705,263892.0
2024-07-29 09:30:00,78.74,79.0,78.35,78.44,34979.0,76.2545,76.5063,75.8768,75.964,34979.0
2024-07-29 09:40:00,78.58,78.71,78.47,78.63,10599.0,76.0996,76.2255,75.993,76.148,10599.0
2024-07-29 09:50:00,78.6,78.72,78.54,78.63,10182.0,76.1189,76.2351,76.0608,76.148,10182.0
2024-07-29 10:00:00,78.59,78.75,78.57,78.65,21303.0,76.1092,76.2642,76.0899,76.1674,21303.0
2024-07-29 10:10:00,78.67,78.83,78.67,78.72,10595.0,76.1867,76.3417,76.1867,76.2351,10595.0
2024-07-29 10:20:00,78.7,78.77,78.56,78.56,10679.0,76.2158,76.2836,76.0802,76.0802,10679.0
2024-07-29 10:30:00,78.57,78.6,78.3,78.44,20779.0,76.0899,76.1189,75.8284,75.964,20779.0
2024-07-29 10:40:00,78.46,78.54,78.37,78.42,12313.0,75.9833,76.0608,75.8962,75.9446,12313.0
2024-07-29 10:50:00,78.48,78.76,78.46,78.7,37962.0,76.0027,76.2739,75.9833,76.2158,37962.0
2024-07-29 11:00:00,78.71,78.79,78.62,78.7,9473.0,76.2255,76.3029,76.1383,76.2158,9473.0
2024-07-29 11:10:00,78.69,78.82,78.69,78.79,12496.0,76.2061,76.332,76.2061,76.3029,12496.0
2024-07-29 11:20:00,78.8,78.89,78.77,78.77,11658.0,76.3126,76.3998,76.2836,76.2836,11658.0
2024-07-29 11:30:00,78.78,78.84,78.7,78.76,15329.0,76.2932,76.3514,76.2158,76.2739,15329.0
2024-07-29 11:40:00,78.75,78.76,78.66,78.75,19184.0,76.2642,76.2739,76.177,76.2642,19184.0
2024-07-29 11:50:00,78.76,78.78,78.7,78.73,11918.0,76.2739,76.2932,76.2158,76.2448,11918.0
2024-07-29 12:00:00,78.73,78.74,78.6,78.73,20587.0,76.2448,76.2545,76.1189,76.2448,20587.0
2024-07-29 12:10:00,78.73,78.77,78.64,78.64,13921.0,76.2448,76.2836,76.1577,76.1577,13921.0
2024-07-29 12:20:00,78.62,78.65,78.54,78.63,17302.0,76.1383,76.1674,76.0608,76.148,17302.0
2024-07-29 12:30:00,78.63,78.7,78.62,78.65,9297.0,76.148,76.2158,76.1383,76.1674,9297.0
2024-07-29 12:40:00,78.65,78.69,78.6,78.67,12441.0,76.1674,76.2061,76.1189,76.1867,12441.0
2024-07-29 12:50:00,78.67,78.72,78.59,78.68,31401.0,76.1867,76.2351,76.1092,76.1964,31401.0
2024-07-29 13:00:00,78.68,78.69,78.6,78.65,10982.0,76.1964,76.2061,76.1189,76.1674,10982.0
2024-07-29 13:10:00,78.66,78.79,78.66,78.72,10819.0,76.177,76.3029,76.177,76.2351,10819.0
2024-07-29 13:20:00,78.73,78.81,78.73,78.8,9381.0,76.2448,76.3223,76.2448,76.3126,9381.0
2024-07-29 13:30:00,78.8,78.81,78.74,78.74,23925.0,76.3126,76.3223,76.2545,76.2545,23925.0
2024-07-29 13:40:00,78.75,78.8,78.73,78.76,14754.0,76.2642,76.3126,76.2448,76.2739,14754.0
2024-07-29 13:50:00,78.76,78.88,78.76,78.85,30870.0,76.2739,76.3901,76.2739,76.361,30870.0
2024-07-29 14:00:00,78.87,78.88,78.8,78.83,15147.0,76.3804,76.3901,76.3126,76.3417,15147.0
2024-07-29 14:10:00,78.85,78.87,78.81,78.87,9589.0,76.361,76.3804,76.3223,76.3804,9589.0
2024-07-29 14:20:00,78.86,78.98,78.86,78.97,14872.0,76.3707,76.4869,76.3707,76.4772,14872.0
2024-07-29 14:30:00,78.95,79.04,78.95,79.03,14527.0,76.4579,76.545,76.4579,76.5354,14527.0
2024-07-29 14:40:00,79.03,79.09,79.02,79.08,11903.0,76.5354,76.5935,76.5257,76.5838,11903.0
2024-07-29 14:50:00,79.09,79.09,79.01,79.07,12273.0,76.5935,76.5935,76.516,76.5741,12273.0
2024-07-29 15:00:00,79.06,79.11,79.05,79.08,35891.0,76.5644,76.6128,76.5547,76.5838,35891.0
2024-07-29 15:10:00,79.08,79.1,79.05,79.08,16111.0,76.5838,76.6031,76.5547,76.5838,16111.0
2024-07-29 15:20:00,79.08,79.22,79.06,79.22,23501.0,76.5838,76.7194,76.5644,76.7194,23501.0
2024-07-29 15:30:00,79.23,79.29,79.16,79.26,37264.0,76.729,76.7871,76.6613,76.7581,37264.0
2024-07-29 15:40:00,79.24,79.44,79.23,79.42,51521.0,76.7387,76.9324,76.729,76.913,51521.0
2024-07-29 15:50:00,79.42,79.5,79.11,79.27,218323.0,76.913,76.9905,76.6128,76.7678,218323.0
2024-07-30 09:30:00,79.32,79.76,79.17,79.55,67340.0,76.8162,77.2423,76.6709,77.0389,67340.0
2024-07-30 09:40:00,79.52,79.65,79.31,79.55,14948.0,77.0099,77.1358,76.8065,77.0389,14948.0
2024-07-30 09:50:00,79.55,79.81,79.54,79.73,11910.0,77.0389,77.2907,77.0293,77.2133,11910.0
2024-07-30 10:00:00,79.73,79.76,79.41,79.45,17924.0,77.2133,77.2423,76.9034,76.9421,17924.0
2024-07-30 10:10:00,79.44,79.5,79.26,79.28,11580.0,76.9324,76.9905,76.7581,76.7775,11580.0
2024-07-30 10:20:00,79.29,79.48,79.27,79.48,15226.0,76.7871,76.9712,76.7678,76.9712,15226.0
2024-07-30 10:30:00,79.46,79.58,79.39,79.57,23115.0,76.9518,77.068,76.884,77.0583,23115.0
2024-07-30 10:40:00,79.58,79.64,79.49,79.63,14818.0,77.068,77.1261,76.9808,77.1164,14818.0
2024-07-30 10:50:00,79.63,79.68,79.58,79.66,23544.0,77.1164,77.1648,77.068,77.1455,23544.0
2024-07-30 11:00:00,79.67,79.83,79.66,79.76,18516.0,77.1552,77.3101,77.1455,77.2423,18516.0
2024-07-30 11:10:00,79.75,79.78,79.67,79.67,19502.0,77.2326,77.2617,77.1552,77.1552,19502.0
2024-07-30 11:20:00,79.65,79.77,79.59,79.63,12819.0,77.1358,77.252,77.0777,77.1164,12819.0
2024-07-30 11:30:00,79.63,79.89,79.63,79.89,15862.0,77.1164,77.3682,77.1164,77.3682,15862.0
2024-07-30 11:40:00,79.88,79.89,79.74,79.79,31505.0,77.3585,77.3682,77.2229,77.2714,31505.0
2024-07-30 11:50:00,79.79,79.8,79.67,79.78,13488.0,77.2714,77.2811,77.1552,77.2617,13488.0
2024-07-30 12:00:00,79.8,79.81,79.64,79.75,13301.0,77.2811,77.2907,77.1261,77.2326,13301.0
2024-07-30 12:10:00,79.73,79.78,79.7,79.75,13783.0,77.2133,77.2617,77.1842,77.2326,13783.0
2024-07-30 12:20:00,79.74,79.97,79.74,79.94,15929.0,77.2229,77.4457,77.2229,77.4166,15929.0
2024-07-30 12:30:00,79.93,80.01,79.9,79.99,13886.0,77.4069,77.4844,77.3779,77.4651,13886.0
2024-07-30 12:40:00,80.0,80.17,79.98,80.14,12700.0,77.4747,77.6394,77.4554,77.6103,12700.0
2024-07-30 12:50:00,80.15,80.32,80.14,80.31,16129.0,77.62,77.7846,77.6103,77.775,16129.0
2024-07-30 13:00:00,80.29,80.38,80.22,80.34,40137.0,77.7556,77.8427,77.6878,77.804,40137.0
2024-07-30 13:10:00,80.33,80.34,80.21,80.23,16306.0,77.7943,77.804,77.6781,77.6975,16306.0
2024-07-30 13:20:00,80.23,80.27,80.1,80.11,16053.0,77.6975,77.7362,77.5716,77.5813,16053.0
2024-07-30 13:30:00,80.09,80.17,80.08,80.12,14749.0,77.5619,77.6394,77.5522,77.5909,14749.0
2024-07-30 13:40:00,80.12,80.12,79.98,80.01,13914.0,77.5909,77.5909,77.4554,77.4844,13914.0
2024-07-30 13:50:00,80.0,80.0,79.83,79.84,63401.0,77.4747,77.4747,77.3101,77.3198,63401.0
2024-07-30 14:00:00,79.84,79.91,79.79,79.9,17666.0,77.3198,77.3876,77.2714,77.3779,17666.0
2024-07-30 14:10:00,79.91,79.94,79.88,79.88,26822.0,77.3876,77.4166,77.3585,77.3585,26822.0
2024-07-30 14:20:00,79.88,79.89,79.76,79.8,19977.0,77.3585,77.3682,77.2423,77.2811,19977.0
2024-07-30 14:30:00,79.8,79.8,79.73,79.76,16588.0,77.2811,77.2811,77.2133,77.2423,16588.0
2024-07-30 14:40:00,79.76,79.79,79.7,79.79,13797.0,77.2423,77.2714,77.1842,77.2714,13797.0
2024-07-30 14:50:00,79.78,79.8,79.71,79.78,16262.0,77.2617,77.2811,77.1939,77.2617,16262.0
2024-07-30 15:00:00,79.78,79.83,79.76,79.78,18760.0,77.2617,77.3101,77.2423,77.2617,18760.0
2024-07-30 15:10:00,79.78,79.86,79.77,79.84,25302.0,77.2617,77.3392,77.252,77.3198,25302.0
2024-07-30 15:20:00,79.84,79.92,79.79,79.91,27470.0,77.3198,77.3973,77.2714,77.3876,27470.0
2024-07-30 15:30:00,79.91,79.98,79.85,79.97,36025.0,77.3876,77.4554,77.3295,77.4457,36025.0
2024-07-30 15:40:00,79.96,80.19,79.95,80.19,49688.0,77.436,77.6587,77.4263,77.6587,49688.0
2024-07-30 15:50:00,80.2,80.31,80.15,80.21,234460.0,77.6684,77.775,77.62,77.6781,234460.0
2024-07-31 09:30:00,80.27,80.46,80.16,80.16,38162.0,77.7362,77.9202,77.6297,77.6297,38162.0
2024-07-31 09:40:00,80.05,80.24,79.87,80.07,35748.0,77.5232,77.7072,77.3488,77.5425,35748.0
2024-07-31 09:50:00,80.05,80.11,79.49,79.56,18980.0,77.5232,77.5813,76.9808,77.0486,18980.0
2024-07-31 10:00:00,79.52,79.87,79.52,79.85,18527.0,77.0099,77.3488,77.0099,77.3295,18527.0
2024-07-31 10:10:00,79.89,80.04,79.88,79.89,36054.0,77.3682,77.5135,77.3585,77.3682,36054.0
2024-07-31 10:20:00,79.89,80.08,79.85,80.05,44747.0,77.3682,77.5522,77.3295,77.5232,44747.0
2024-07-31 10:30:00,80.07,80.08,79.81,79.83,18502.0,77.5425,77.5522,77.2907,77.3101,18502.0
2024-07-31 10:40:00,79.86,80.02,79.86,80.01,23034.0,77.3392,77.4941,77.3392,77.4844,23034.0
2024-07-31 10:50:00,79.98,80.08,79.92,80.03,25728.0,77.4554,77.5522,77.3973,77.5038,25728.0
2024-07-31 11:00:00,80.04,80.04,79.88,79.99,17783.0,77.5135,77.5135,77.3585,77.4651,17783.0
2024-07-31 11:10:00,79.99,80.11,79.95,80.06,21968.0,77.4651,77.5813,77.4263,77.5328,21968.0
2024-07-31 11:20:00,80.05,80.13,79.96,80.0,17401.0,77.5232,77.6006,77.436,77.4747,17401.0
2024-07-31 11:30:00,79.98,80.01,79.87,80.0,9991.0,77.4554,77.4844,77.3488,77.4747,9991.0
2024-07-31 11:40:00,80.0,80.02,79.97,80.0,10042.0,77.4747,77.4941,77.4457,77.4747,10042.0
2024-07-31 11:50:00,80.0,80.01,79.85,79.86,14826.0,77.4747,77.4844,77.3295,77.3392,14826.0
2024-07-31 12:00:00,79.84,79.92,79.82,79.89,9257.0,77.3198,77.3973,77.3004,77.3682,9257.0
2024-07-31 12:10:00,79.88,79.88,79.75,79.77,8221.0,77.3585,77.3585,77.2326,77.252,8221.0
2024-07-31 12:20:00,79.78,79.87,79.78,79.86,11100.0,77.2617,77.3488,77.2617,77.3392,11100.0
2024-07-31 12:30:00,79.86,80.03,79.86,80.01,18865.0,77.3392,77.5038,77.3392,77.4844,18865.0
2024-07-31 12:40:00,80.0,80.03,79.95,79.99,11004.0,77.4747,77.5038,77.4263,77.4651,11004.0
2024-07-31 12:50:00,80.0,80.01,79.9,79.9,14340.0,77.4747,77.4844,77.3779,77.3779,14340.0
2024-07-31 13:00:00,79.87,79.95,79.85,79.86,5845.0,77.3488,77.4263,77.3295,77.3392,5845.0
2024-07-31 13:10:00,79.87,79.89,79.71,79.79,13403.0,77.3488,77.3682,77.1939,77.2714,13403.0
2024-07-31 13:20:00,79.77,79.86,79.76,79.85,9487.0,77.252,77.3392,77.2423,77.3295,9487.0
2024-07-31 13:30:00,79.83,79.86,79.79,79.86,10277.0,77.3101,77.3392,77.2714,77.3392,10277.0
2024-07-31 13:40:00,79.87,80.04,79.87,79.97,12791.0,77.3488,77.5135,77.3488,77.4457,12791.0
2024-07-31 13:50:00,79.97,80.15,79.96,80.05,28031.0,77.4457,77.62,77.436,77.5232,28031.0
2024-07-31 14:00:00,80.1,80.1,79.85,79.87,30756.0,77.5716,77.5716,77.3295,77.3488,30756.0
2024-07-31 14:10:00,79.88,79.98,79.86,79.94,9245.0,77.3585,77.4554,77.3392,77.4166,9245.0
2024-07-31 14:20:00,79.94,79.99,79.84,79.85,10747.0,77.4166,77.4651,77.3198,77.3295,10747.0
2024-07-31 14:30:00,79.86,79.95,79.78,79.86,10231.0,77.3392,77.4263,77.2617,77.3392,10231.0
2024-07-31 14:40:00,79.86,80.04,79.85,80.04,51541.0,77.3392,77.5135,77.3295,77.5135,51541.0
2024-07-31 14:50:00,80.06,80.1,79.91,79.97,10586.0,77.5328,77.5716,77.3876,77.4457,10586.0
2024-07-31 15:00:00,79.97,79.98,79.76,79.84,20172.0,77.4457,77.4554,77.2423,77.3198,20172.0
2024-07-31 15:10:00,79.84,80.0,79.77,79.77,27661.0,77.3198,77.4747,77.252,77.252,27661.0
2024-07-31 15:20:00,79.78,79.86,79.72,79.82,29339.0,77.2617,77.3392,77.2036,77.3004,29339.0
2024-07-31 15:30:00,79.82,79.92,79.74,79.9,42799.0,77.3004,77.3973,77.2229,77.3779,42799.0
2024-07-31 15:40:00,79.9,79.92,79.78,79.82,38521.0,77.3779,77.3973,77.2617,77.3004,38521.0
2024-07-31 15:50:00,79.84,80.15,79.84,80.03,234496.0,77.3198,77.62,77.3198,77.5038,234496.0
2024-08-01 09:30:00,80.56,81.06,80.51,80.87,30981.0,78.0171,78.5013,77.9686,78.3173,30981.0
2024-08-01 09:40:00,80.86,80.91,80.45,80.52,17425.0,78.3076,78.356,77.9105,77.9783,17425.0
2024-08-01 09:50:00,80.55,80.59,80.16,80.22,19003.0,78.0074,78.0461,77.6297,77.6878,19003.0
2024-08-01 10:00:00,80.28,80.41,80.18,80.3,20049.0,77.7459,77.8718,77.6491,77.7653,20049.0
2024-08-01 10:10:00,80.32,80.44,80.25,80.4,10885.0,77.7846,77.9008,77.7168,77.8621,10885.0
2024-08-01 10:20:00,80.43,80.65,80.43,80.64,7252.0,77.8912,78.1042,77.8912,78.0945,7252.0
2024-08-01 10:30:00,80.63,80.67,80.39,80.44,14855.0,78.0849,78.1236,77.8524,77.9008,14855.0
2024-08-01 10:40:00,80.41,80.71,80.37,80.59,32261.0,77.8718,78.1623,77.8331,78.0461,32261.0
2024-08-01 10:50:00,80.56,80.78,80.42,80.74,23306.0,78.0171,78.2301,77.8815,78.1914,23306.0
2024-08-01 11:00:00,80.75,80.83,80.72,80.78,14534.0,78.2011,78.2785,78.172,78.2301,14534.0
2024-08-01 11:10:00,80.76,80.78,80.58,80.59,12775.0,78.2107,78.2301,78.0364,78.0461,12775.0
2024-08-01 11:20:00,80.6,80.72,80.55,80.72,15097.0,78.0558,78.172,78.0074,78.172,15097.0
2024-08-01 11:30:00,80.73,80.78,80.63,80.7,8108.0,78.1817,78.2301,78.0849,78.1526,8108.0
2024-08-01 11:40:00,80.7,80.87,80.7,80.76,11231.0,78.1526,78.3173,78.1526,78.2107,11231.0
2024-08-01 11:50:00,80.75,80.8,80.7,80.77,42279.0,78.2011,78.2495,78.1526,78.2204,42279.0
2024-08-01 12:00:00,80.79,80.86,80.68,80.86,22823.0,78.2398,78.3076,78.1333,78.3076,22823.0
2024-08-01 12:10:00,80.88,81.02,80.74,81.02,17858.0,78.327,78.4625,78.1914,78.4625,17858.0
2024-08-01 12:20:00,81.03,81.06,80.88,81.03,15439.0,78.4722,78.5013,78.327,78.4722,15439.0
2024-08-01 12:30:00,81.04,81.12,81.01,81.1,15712.0,78.4819,78.5594,78.4529,78.54,15712.0
2024-08-01 12:40:00,81.09,81.13,81.04,81.05,13169.0,78.5303,78.5691,78.4819,78.4916,13169.0
2024-08-01 12:50:00,81.07,81.19,81.07,81.17,7454.0,78.511,78.6272,78.511,78.6078,7454.0
2024-08-01 13:00:00,81.2,81.35,81.12,81.35,16702.0,78.6369,78.7821,78.5594,78.7821,16702.0
2024-08-01 13:10:00,81.32,81.41,81.25,81.26,10973.0,78.7531,78.8402,78.6853,78.695,10973.0
2024-08-01 13:20:00,81.25,81.38,81.21,81.28,11403.0,78.6853,78.8112,78.6465,78.7143,11403.0
2024-08-01 13:30:00,81.26,81.45,81.23,81.45,9399.0,78.695,78.879,78.6659,78.879,9399.0
2024-08-01 13:40:00,81.45,81.49,81.26,81.28,14520.0,78.879,78.9177,78.695,78.7143,14520.0
2024-08-01 13:50:00,81.29,81.37,81.27,81.36,19167.0,78.724,78.8015,78.7046,78.7918,19167.0
2024-08-01 14:00:00,81.37,81.38,81.16,81.2,20083.0,78.8015,78.8112,78.5981,78.6369,20083.0
2024-08-01 14:10:00,81.2,81.33,81.12,81.33,25146.0,78.6369,78.7628,78.5594,78.7628,25146.0
2024-08-01 14:20:00,81.32,81.35,81.26,81.26,28615.0,78.7531,78.7821,78.695,78.695,28615.0
2024-08-01 14:30:00,81.25,81.31,81.19,81.21,18521.0,78.6853,78.7434,78.6272,78.6465,18521.0
2024-08-01 14:40:00,81.2,81.23,81.16,81.23,15086.0,78.6369,78.6659,78.5981,78.6659,15086.0
2024-08-01 14:50:00,81.22,81.25,81.15,81.24,20630.0,78.6562,78.6853,78.5884,78.6756,20630.0
2024-08-01 15:00:00,81.23,81.31,81.12,81.3,18989.0,78.6659,78.7434,78.5594,78.7337,18989.0
2024-08-01 15:10:00,81.3,81.38,81.24,81.3,33672.0,78.7337,78.8112,78.6756,78.7337,33672.0
2024-08-01 15:20:00,81.3,81.32,81.22,81.3,22488.0,78.7337,78.7531,78.6562,78.7337,22488.0
2024-08-01 15:30:00,81.31,81.49,81.3,81.48,44423.0,78.7434,78.9177,78.7337,78.908,44423.0
2024-08-01 15:40:00,81.48,81.5,81.39,81.41,43410.0,78.908,78.9274,78.8209,78.8402,43410.0
2024-08-01 15:50:00,81.43,81.49,81.35,81.46,295270.0,78.8596,78.9177,78.7821,78.8887,295270.0
2024-08-02 09:30:00,82.78,83.62,82.68,83.2,107226.0,80.167,80.9805,80.0701,80.5737,107226.0
2024-08-02 09:40:00,83.2,83.68,83.01,83.57,61645.0,80.5737,81.0386,80.3897,80.932,61645.0
2024-08-02 09:50:00,83.61,83.67,83.14,83.28,148258.0,80.9708,81.0289,80.5156,80.6512,148258.0
2024-08-02 10:00:00,83.2,83.21,82.28,82.37,51027.0,80.5737,80.5834,79.6828,79.7699,51027.0
2024-08-02 10:10:00,82.42,82.56,82.04,82.04,55716.0,79.8183,79.9539,79.4503,79.4503,55716.0
2024-08-02 10:20:00,82.0,82.0,81.51,81.76,30303.0,79.4116,79.4116,78.9371,79.1792,30303.0
2024-08-02 10:30:00,81.74,81.96,81.67,81.89,40960.0,79.1598,79.3729,79.092,79.3051,40960.0
2024-08-02 10:40:00,81.93,81.95,81.26,81.32,28430.0,79.3438,79.3632,78.695,78.7531,28430.0
2024-08-02 10:50:00,81.34,81.61,81.34,81.54,28440.0,78.7724,79.0339,78.7724,78.9661,28440.0
2024-08-02 11:00:00,81.58,81.6,81.27,81.32,64115.0,79.0049,79.0242,78.7046,78.7531,64115.0
2024-08-02 11:10:00,81.31,81.52,81.18,81.46,23535.0,78.7434,78.9468,78.6175,78.8887,23535.0
2024-08-02 11:20:00,81.45,81.55,81.2,81.22,29032.0,78.879,78.9758,78.6369,78.6562,29032.0
2024-08-02 11:30:00,81.23,81.23,80.87,80.91,30143.0,78.6659,78.6659,78.3173,78.356,30143.0
2024-08-02 11:40:00,80.89,81.01,80.84,80.99,15721.0,78.3366,78.4529,78.2882,78.4335,15721.0
2024-08-02 11:50:00,81.03,81.08,80.92,81.06,20119.0,78.4722,78.5206,78.3657,78.5013,20119.0
2024-08-02 12:00:00,81.03,81.23,81.01,81.23,30095.0,78.4722,78.6659,78.4529,78.6659,30095.0
2024-08-02 12:10:00,81.24,81.39,81.23,81.37,21447.0,78.6756,78.8209,78.6659,78.8015,21447.0
2024-08-02 12:20:00,81.35,81.47,81.29,81.47,10735.0,78.7821,78.8983,78.724,78.8983,10735.0
2024-08-02 12:30:00,81.45,81.53,81.35,81.46,25740.0,78.879,78.9564,78.7821,78.8887,25740.0
2024-08-02 12:40:00,81.48,81.71,81.4,81.71,16598.0,78.908,79.1308,78.8305,79.1308,16598.0
2024-08-02 12:50:00,81.72,81.74,81.5,81.5,15031.0,79.1404,79.1598,78.9274,78.9274,15031.0
2024-08-02 13:00:00,81.52,81.53,81.37,81.48,21191.0,78.9468,78.9564,78.8015,78.908,21191.0
2024-08-02 13:10:00,81.49,81.5,81.31,81.35,25108.0,78.9177,78.9274,78.7434,78.7821,25108.0
2024-08-02 13:20:00,81.33,81.39,81.19,81.28,38453.0,78.7628,78.8209,78.6272,78.7143,38453.0
2024-08-02 13:30:00,81.26,81.35,81.19,81.29,12750.0,78.695,78.7821,78.6272,78.724,12750.0
2024-08-02 13:40:00,81.28,81.35,81.13,81.3,16140.0,78.7143,78.7821,78.5691,78.7337,16140.0
2024-08-02 13:50:00,81.32,81.32,81.12,81.13,11478.0,78.7531,78.7531,78.5594,78.5691,11478.0
2024-08-02 14:00:00,81.09,81.12,80.99,81.03,27974.0,78.5303,78.5594,78.4335,78.4722,27974.0
2024-08-02 14:10:00,81.01,81.32,81.01,81.32,13409.0,78.4529,78.7531,78.4529,78.7531,13409.0
2024-08-02 14:20:00,81.35,81.35,81.11,81.17,14768.0,78.7821,78.7821,78.5497,78.6078,14768.0
2024-08-02 14:30:00,81.17,81.2,81.07,81.08,13651.0,78.6078,78.6369,78.511,78.5206,13651.0
2024-08-02 14:40:00,81.08,81.15,80.94,80.97,18486.0,78.5206,78.5884,78.3851,78.4141,18486.0
2024-08-02 14:50:00,80.96,81.23,80.91,81.2,21280.0,78.4044,78.6659,78.356,78.6369,21280.0
2024-08-02 15:00:00,81.22,81.25,81.16,81.17,22916.0,78.6562,78.6853,78.5981,78.6078,22916.0
2024-08-02 15:10:00,81.17,81.28,81.11,81.27,25737.0,78.6078,78.7143,78.5497,78.7046,25737.0
2024-08-02 15:20:00,81.25,81.42,81.21,81.32,23284.0,78.6853,78.8499,78.6465,78.7531,23284.0
2024-08-02 15:30:00,81.33,81.42,81.29,81.34,45763.0,78.7628,78.8499,78.724,78.7724,45763.0
2024-08-02 15:40:00,81.34,81.53,81.3,81.38,67528.0,78.7724,78.9564,78.7337,78.8112,67528.0
2024-08-02 15:50:00,81.37,81.78,81.34,81.73,249580.0,78.8015,79.1985,78.7724,79.1501,249580.0
2024-08-05 09:30:00,82.33,82.37,80.78,81.07,103291.0,79.7312,79.7699,78.2301,78.511,103291.0
2024-08-05 09:40:00,81.12,81.21,80.18,80.35,69105.0,78.5594,78.6465,77.6491,77.8137,69105.0
2024-08-05 09:50:00,80.35,81.11,80.32,80.58,56723.0,77.8137,78.5497,77.7846,78.0364,56723.0
2024-08-05 10:00:00,80.58,81.12,80.41,80.83,114953.0,78.0364,78.5594,77.8718,78.2785,114953.0
2024-08-05 10:10:00,80.84,80.94,80.24,80.28,43112.0,78.2882,78.3851,77.7072,77.7459,43112.0
2024-08-05 10:20:00,80.3,80.39,79.96,80.0,100909.0,77.7653,77.8524,77.436,77.4747,100909.0
2024-08-05 10:30:00,80.02,80.37,79.79,79.85,130543.0,77.4941,77.8331,77.2714,77.3295,130543.0
2024-08-05 10:40:00,79.8,79.98,79.68,79.85,57529.0,77.2811,77.4554,77.1648,77.3295,57529.0
2024-08-05 10:50:00,79.87,79.99,79.68,79.78,43070.0,77.3488,77.4651,77.1648,77.2617,43070.0
2024-08-05 11:00:00,79.73,80.07,79.71,79.92,48472.0,77.2133,77.5425,77.1939,77.3973,48472.0
2024-08-05 11:10:00,79.89,80.05,79.64,80.04,85723.0,77.3682,77.5232,77.1261,77.5135,85723.0
2024-08-05 11:20:00,80.06,80.13,79.92,80.11,40128.0,77.5328,77.6006,77.3973,77.5813,40128.0
2024-08-05 11:30:00,80.11,80.31,79.97,80.21,69974.0,77.5813,77.775,77.4457,77.6781,69974.0
2024-08-05 11:40:00,80.15,80.21,79.95,80.0,29626.0,77.62,77.6781,77.4263,77.4747,29626.0
2024-08-05 11:50:00,79.98,80.25,79.94,80.2,26410.0,77.4554,77.7168,77.4166,77.6684,26410.0
2024-08-05 12:00:00,80.19,80.25,79.95,80.23,41849.0,77.6587,77.7168,77.4263,77.6975,41849.0
2024-08-05 12:10:00,80.27,80.35,80.16,80.2,83463.0,77.7362,77.8137,77.6297,77.6684,83463.0
2024-08-05 12:20:00,80.21,80.35,79.96,80.08,36757.0,77.6781,77.8137,77.436,77.5522,36757.0
2024-08-05 12:30:00,80.08,80.13,79.95,80.07,41304.0,77.5522,77.6006,77.4263,77.5425,41304.0
2024-08-05 12:40:00,80.09,80.09,79.73,79.8,37020.0,77.5619,77.5619,77.2133,77.2811,37020.0
2024-08-05 12:50:00,79.8,79.83,79.71,79.75,24865.0,77.2811,77.3101,77.1939,77.2326,24865.0
2024-08-05 13:00:00,79.75,79.76,79.36,79.52,56673.0,77.2326,77.2423,76.8549,77.0099,56673.0
2024-08-05 13:10:00,79.52,79.55,79.43,79.45,19111.0,77.0099,77.0389,76.9227,76.9421,19111.0
2024-08-05 13:20:00,79.45,79.5,79.32,79.39,29755.0,76.9421,76.9905,76.8162,76.884,29755.0
2024-08-05 13:30:00,79.36,79.37,79.17,79.3,21018.0,76.8549,76.8646,76.6709,76.7968,21018.0
2024-08-05 13:40:00,79.3,79.3,79.15,79.26,18004.0,76.7968,76.7968,76.6516,76.7581,18004.0
2024-08-05 13:50:00,79.26,79.26,79.11,79.13,25513.0,76.7581,76.7581,76.6128,76.6322,25513.0
2024-08-05 14:00:00,79.14,79.35,79.09,79.32,35007.0,76.6419,76.8453,76.5935,76.8162,35007.0
2024-08-05 14:10:00,79.34,79.48,79.31,79.45,26598.0,76.8356,76.9712,76.8065,76.9421,26598.0
2024-08-05 14:20:00,79.42,79.63,79.42,79.56,25698.0,76.913,77.1164,76.913,77.0486,25698.0
2024-08-05 14:30:00,79.53,79.55,79.17,79.2,32121.0,77.0196,77.0389,76.6709,76.7,32121.0
2024-08-05 14:40:00,79.2,79.43,79.18,79.43,43772.0,76.7,76.9227,76.6806,76.9227,43772.0
2024-08-05 14:50:00,79.43,79.46,79.33,79.4,28322.0,76.9227,76.9518,76.8259,76.8937,28322.0
2024-08-05 15:00:00,79.4,79.4,79.23,79.35,39925.0,76.8937,76.8937,76.729,76.8453,39925.0
2024-08-05 15:10:00,79.36,79.36,79.18,79.29,40521.0,76.8549,76.8549,76.6806,76.7871,40521.0
2024-08-05 15:20:00,79.29,79.31,79.07,79.08,46693.0,76.7871,76.8065,76.5741,76.5838,46693.0
2024-08-05 15:30:00,79.09,79.13,78.86,78.88,52582.0,76.5935,76.6322,76.3707,76.3901,52582.0
2024-08-05 15:40:00,78.87,78.94,78.7,78.7,113888.0,76.3804,76.4482,76.2158,76.2158,113888.0
2024-08-05 15:50:00,78.7,78.89,78.53,78.69,615257.0,76.2158,76.3998,76.0511,76.2061,615257.0
2024-08-06 09:30:00,78.5,79.3,77.63,78.51,81152.0,76.0221,76.7968,75.1795,76.0318,81152.0
2024-08-06 09:40:00,78.46,79.03,78.14,78.23,52683.0,75.9833,76.5354,75.6734,75.7606,52683.0
2024-08-06 09:50:00,78.3,78.55,77.88,78.55,90177.0,75.8284,76.0705,75.4217,76.0705,90177.0
2024-08-06 10:00:00,78.52,78.7,77.63,77.84,63454.0,76.0415,76.2158,75.1795,75.3829,63454.0
2024-08-06 10:10:00,77.9,78.26,77.77,78.02,44095.0,75.441,75.7897,75.3151,75.5572,44095.0
2024-08-06 10:20:00,78.03,78.13,77.7,77.77,67290.0,75.5669,75.6638,75.2473,75.3151,67290.0
2024-08-06 10:30:00,77.79,77.95,77.42,77.45,85604.0,75.3345,75.4894,74.9762,75.0052,85604.0
2024-08-06 10:40:00,77.44,77.87,77.43,77.56,54918.0,74.9955,75.412,74.9859,75.1118,54918.0
2024-08-06 10:50:00,77.55,77.59,77.23,77.4,72176.0,75.1021,75.1408,74.7922,74.9568,72176.0
2024-08-06 11:00:00,77.37,77.43,77.14,77.14,62501.0,74.9278,74.9859,74.705,74.705,62501.0
2024-08-06 11:10:00,77.16,77.37,77.08,77.27,35274.0,74.7244,74.9278,74.6469,74.8309,35274.0
2024-08-06 11:20:00,77.29,77.43,77.16,77.34,34698.0,74.8503,74.9859,74.7244,74.8987,34698.0
2024-08-06 11:30:00,77.29,77.34,77.12,77.31,29009.0,74.8503,74.8987,74.6856,74.8696,29009.0
2024-08-06 11:40:00,77.34,77.49,77.32,77.4,70616.0,74.8987,75.044,74.8793,74.9568,70616.0
2024-08-06 11:50:00,77.38,77.62,77.23,77.62,46207.0,74.9374,75.1699,74.7922,75.1699,46207.0
2024-08-06 12:00:00,77.62,77.81,77.55,77.69,28365.0,75.1699,75.3539,75.1021,75.2377,28365.0
2024-08-06 12:10:00,77.66,77.79,77.57,77.78,23531.0,75.2086,75.3345,75.1214,75.3248,23531.0
2024-08-06 12:20:00,77.79,78.21,77.74,78.05,103072.0,75.3345,75.7412,75.2861,75.5863,103072.0
2024-08-06 12:30:00,78.03,78.2,77.9,78.02,105425.0,75.5669,75.7316,75.441,75.5572,105425.0
2024-08-06 12:40:00,78.03,78.19,77.94,78.01,34020.0,75.5669,75.7219,75.4798,75.5476,34020.0
2024-08-06 12:50:00,77.99,78.18,77.98,78.09,35377.0,75.5282,75.7122,75.5185,75.625,35377.0
2024-08-06 13:00:00,78.11,78.19,77.67,77.7,50213.0,75.6444,75.7219,75.2183,75.2473,50213.0
2024-08-06 13:10:00,77.69,77.83,77.58,77.59,34687.0,75.2377,75.3732,75.1311,75.1408,34687.0
2024-08-06 13:20:00,77.58,77.79,77.5,77.77,24853.0,75.1311,75.3345,75.0537,75.3151,24853.0
2024-08-06 13:30:00,77.78,77.85,77.52,77.55,28177.0,75.3248,75.3926,75.073,75.1021,28177.0
2024-08-06 13:40:00,77.57,77.7,77.51,77.56,24906.0,75.1214,75.2473,75.0633,75.1118,24906.0
2024-08-06 13:50:00,77.56,77.77,77.53,77.72,22528.0,75.1118,75.3151,75.0827,75.2667,22528.0
2024-08-06 14:00:00,77.71,77.76,77.57,77.6,21642.0,75.257,75.3054,75.1214,75.1505,21642.0
2024-08-06 14:10:00,77.62,77.64,77.48,77.61,27670.0,75.1699,75.1892,75.0343,75.1602,27670.0
2024-08-06 14:20:00,77.61,77.7,77.54,77.65,24712.0,75.1602,75.2473,75.0924,75.1989,24712.0
2024-08-06 14:30:00,77.66,77.86,77.64,77.8,29054.0,75.2086,75.4023,75.1892,75.3442,29054.0
2024-08-06 14:40:00,77.8,77.9,77.78,77.89,22357.0,75.3442,75.441,75.3248,75.4313,22357.0
2024-08-06 14:50:00,77.9,77.91,77.62,77.63,23843.0,75.441,75.4507,75.1699,75.1795,23843.0
2024-08-06 15:00:00,77.63,77.66,77.32,77.4,56545.0,75.1795,75.2086,74.8793,74.9568,56545.0
2024-08-06 15:10:00,77.4,77.47,77.24,77.38,62431.0,74.9568,75.0246,74.8019,74.9374,62431.0
2024-08-06 15:20:00,77.4,77.75,77.39,77.57,45037.0,74.9568,75.2958,74.9471,75.1214,45037.0
2024-08-06 15:30:00,77.58,77.66,77.49,77.63,48767.0,75.1311,75.2086,75.044,75.1795,48767.0
2024-08-06 15:40:00,77.63,77.72,77.47,77.58,78211.0,75.1795,75.2667,75.0246,75.1311,78211.0
2024-08-06 15:50:00,77.56,77.73,77.05,77.08,525293.0,75.1118,75.2764,74.6179,74.6469,525293.0
2024-08-07 09:30:00,77.59,77.75,77.26,77.54,45057.0,75.1408,75.2958,74.8212,75.0924,45057.0
2024-08-07 09:40:00,77.58,77.78,77.31,77.31,54982.0,75.1311,75.3248,74.8696,74.8696,54982.0
2024-08-07 09:50:00,77.31,78.07,77.22,77.98,130719.0,74.8696,75.6057,74.7825,75.5185,130719.0
2024-08-07 10:00:00,77.98,78.14,77.63,77.77,45153.0,75.5185,75.6734,75.1795,75.3151,45153.0
2024-08-07 10:10:00,77.75,77.9,77.73,77.88,66566.0,75.2958,75.441,75.2764,75.4217,66566.0
2024-08-07 10:20:00,77.87,77.87,77.69,77.81,92931.0,75.412,75.412,75.2377,75.3539,92931.0
2024-08-07 10:30:00,77.81,77.85,77.44,77.45,28739.0,75.3539,75.3926,74.9955,75.0052,28739.0
2024-08-07 10:40:00,77.45,77.7,77.36,77.7,73814.0,75.0052,75.2473,74.9181,75.2473,73814.0
2024-08-07 10:50:00,77.72,77.85,77.7,77.78,23510.0,75.2667,75.3926,75.2473,75.3248,23510.0
2024-08-07 11:00:00,77.79,77.79,77.57,77.63,40193.0,75.3345,75.3345,75.1214,75.1795,40193.0
2024-08-07 11:10:00,77.64,77.81,77.55,77.7,36580.0,75.1892,75.3539,75.1021,75.2473,36580.0
2024-08-07 11:20:00,77.72,77.91,77.72,77.87,17326.0,75.2667,75.4507,75.2667,75.412,17326.0
2024-08-07 11:30:00,77.83,78.09,77.82,78.01,24945.0,75.3732,75.625,75.3636,75.5476,24945.0
2024-08-07 11:40:00,77.98,78.04,77.82,78.01,27725.0,75.5185,75.5766,75.3636,75.5476,27725.0
2024-08-07 11:50:00,78.01,78.02,77.84,77.9,16953.0,75.5476,75.5572,75.3829,75.441,16953.0
2024-08-07 12:00:00,77.88,77.88,77.56,77.57,31345.0,75.4217,75.4217,75.1118,75.1214,31345.0
2024-08-07 12:10:00,77.57,77.63,77.47,77.58,46616.0,75.1214,75.1795,75.0246,75.1311,46616.0
2024-08-07 12:20:00,77.56,77.6,77.47,77.59,34177.0,75.1118,75.1505,75.0246,75.1408,34177.0
2024-08-07 12:30:00,77.58,77.76,77.57,77.7,23562.0,75.1311,75.3054,75.1214,75.2473,23562.0
2024-08-07 12:40:00,77.68,77.77,77.64,77.67,14922.0,75.228,75.3151,75.1892,75.2183,14922.0
2024-08-07 12:50:00,77.65,77.7,77.55,77.56,22300.0,75.1989,75.2473,75.1021,75.1118,22300.0
2024-08-07 13:00:00,77.56,77.67,77.55,77.58,21625.0,75.1118,75.2183,75.1021,75.1311,21625.0
2024-08-07 13:10:00,77.59,77.62,77.48,77.5,23378.0,75.1408,75.1699,75.0343,75.0537,23378.0
2024-08-07 13:20:00,77.53,77.79,77.52,77.68,45214.0,75.0827,75.3345,75.073,75.228,45214.0
2024-08-07 13:30:00,77.67,77.91,77.67,77.88,24852.0,75.2183,75.4507,75.2183,75.4217,24852.0
2024-08-07 13:40:00,77.88,77.94,77.56,77.56,21394.0,75.4217,75.4798,75.1118,75.1118,21394.0
2024-08-07 13:50:00,77.56,77.63,77.46,77.56,27368.0,75.1118,75.1795,75.0149,75.1118,27368.0
2024-08-07 14:00:00,77.54,77.54,77.36,77.38,19381.0,75.0924,75.0924,74.9181,74.9374,19381.0
2024-08-07 14:10:00,77.39,77.4,77.19,77.35,24587.0,74.9471,74.9568,74.7534,74.9084,24587.0
2024-08-07 14:20:00,77.35,77.35,77.2,77.23,20321.0,74.9084,74.9084,74.7631,74.7922,20321.0
2024-08-07 14:30:00,77.22,77.25,77.07,77.15,35053.0,74.7825,74.8115,74.6372,74.7147,35053.0
2024-08-07 14:40:00,77.17,77.22,77.07,77.12,38516.0,74.7341,74.7825,74.6372,74.6856,38516.0
2024-08-07 14:50:00,77.12,77.2,77.01,77.2,121930.0,74.6856,74.7631,74.5791,74.7631,121930.0
2024-08-07 15:00:00,77.2,77.32,77.12,77.15,28011.0,74.7631,74.8793,74.6856,74.7147,28011.0
2024-08-07 15:10:00,77.15,77.27,77.13,77.26,26751.0,74.7147,74.8309,74.6953,74.8212,26751.0
2024-08-07 15:20:00,77.25,77.36,77.2,77.33,42564.0,74.8115,74.9181,74.7631,74.889,42564.0
2024-08-07 15:30:00,77.31,77.39,77.19,77.38,75338.0,74.8696,74.9471,74.7534,74.9374,75338.0
2024-08-07 15:40:00,77.38,77.53,77.31,77.52,101739.0,74.9374,75.0827,74.8696,75.073,101739.0
2024-08-07 15:50:00,77.5,77.5,77.21,77.26,400268.0,75.0537,75.0537,74.7728,74.8212,400268.0
2024-08-08 09:30:00,76.75,77.38,76.66,77.32,100513.0,74.3273,74.9374,74.2402,74.8793,100513.0
2024-08-08 09:40:00,77.3,78.07,77.12,77.81,54707.0,74.86,75.6057,74.6856,75.3539,54707.0
2024-08-08 09:50:00,77.84,78.04,77.71,77.75,21745.0,75.3829,75.5766,75.257,75.2958,21745.0
2024-08-08 10:00:00,77.68,77.88,77.15,77.2,36292.0,75.228,75.4217,74.7147,74.7631,36292.0
2024-08-08 10:10:00,77.2,77.36,77.15,77.29,23115.0,74.7631,74.9181,74.7147,74.8503,23115.0
2024-08-08 10:20:00,77.27,77.68,77.27,77.55,26883.0,74.8309,75.228,74.8309,75.1021,26883.0
2024-08-08 10:30:00,77.54,77.65,77.48,77.58,24247.0,75.0924,75.1989,75.0343,75.1311,24247.0
2024-08-08 10:40:00,77.59,77.61,77.42,77.59,29411.0,75.1408,75.1602,74.9762,75.1408,29411.0
2024-08-08 10:50:00,77.58,77.7,77.55,77.57,28530.0,75.1311,75.2473,75.1021,75.1214,28530.0
2024-08-08 11:00:00,77.56,77.79,77.54,77.71,17247.0,75.1118,75.3345,75.0924,75.257,17247.0
2024-08-08 11:10:00,77.72,77.77,77.49,77.51,24863.0,75.2667,75.3151,75.044,75.0633,24863.0
2024-08-08 11:20:00,77.52,77.69,77.48,77.62,28898.0,75.073,75.2377,75.0343,75.1699,28898.0
2024-08-08 11:30:00,77.6,77.64,77.29,77.37,24365.0,75.1505,75.1892,74.8503,74.9278,24365.0
2024-08-08 11:40:00,77.37,77.52,77.32,77.5,41659.0,74.9278,75.073,74.8793,75.0537,41659.0
2024-08-08 11:50:00,77.48,77.56,77.39,77.42,17362.0,75.0343,75.1118,74.9471,74.9762,17362.0
2024-08-08 12:00:00,77.42,77.67,77.39,77.59,24820.0,74.9762,75.2183,74.9471,75.1408,24820.0
2024-08-08 12:10:00,77.57,77.62,77.42,77.57,51747.0,75.1214,75.1699,74.9762,75.1214,51747.0
2024-08-08 12:20:00,77.59,77.63,77.52,77.6,17192.0,75.1408,75.1795,75.073,75.1505,17192.0
2024-08-08 12:30:00,77.61,77.78,77.6,77.63,26994.0,75.1602,75.3248,75.1505,75.1795,26994.0
2024-08-08 12:40:00,77.64,77.78,77.6,77.72,37554.0,75.1892,75.3248,75.1505,75.2667,37554.0
2024-08-08 12:50:00,77.72,77.88,77.67,77.73,46819.0,75.2667,75.4217,75.2183,75.2764,46819.0
2024-08-08 13:00:00,77.73,77.82,77.69,77.76,27250.0,75.2764,75.3636,75.2377,75.3054,27250.0
2024-08-08 13:10:00,77.76,77.96,77.74,77.92,17133.0,75.3054,75.4991,75.2861,75.4604,17133.0
2024-08-08 13:20:00,77.94,78.0,77.85,77.94,52284.0,75.4798,75.5379,75.3926,75.4798,52284.0
2024-08-08 13:30:00,77.92,77.99,77.79,77.94,43615.0,75.4604,75.5282,75.3345,75.4798,43615.0
2024-08-08 13:40:00,77.97,78.03,77.89,77.89,15529.0,75.5088,75.5669,75.4313,75.4313,15529.0
2024-08-08 13:50:00,77.9,77.95,77.81,77.94,18557.0,75.441,75.4894,75.3539,75.4798,18557.0
2024-08-08 14:00:00,77.95,78.06,77.93,78.03,24724.0,75.4894,75.596,75.4701,75.5669,24724.0
2024-08-08 14:10:00,78.02,78.1,77.99,78.1,24093.0,75.5572,75.6347,75.5282,75.6347,24093.0
2024-08-08 14:20:00,78.09,78.2,77.95,77.98,46141.0,75.625,75.7316,75.4894,75.5185,46141.0
2024-08-08 14:30:00,77.98,78.0,77.85,77.98,37236.0,75.5185,75.5379,75.3926,75.5185,37236.0
2024-08-08 14:40:00,77.97,77.97,77.84,77.89,40952.0,75.5088,75.5088,75.3829,75.4313,40952.0
2024-08-08 14:50:00,77.9,78.04,77.88,78.01,45092.0,75.441,75.5766,75.4217,75.5476,45092.0
2024-08-08 15:00:00,78.02,78.04,77.93,78.03,30734.0,75.5572,75.5766,75.4701,75.5669,30734.0
2024-08-08 15:10:00,78.02,78.02,77.94,77.96,51884.0,75.5572,75.5572,75.4798,75.4991,51884.0
2024-08-08 15:20:00,77.96,78.15,77.91,78.05,90480.0,75.4991,75.6831,75.4507,75.5863,90480.0
2024-08-08 15:30:00,78.05,78.05,77.76,77.81,84893.0,75.5863,75.5863,75.3054,75.3539,84893.0
2024-08-08 15:40:00,77.81,77.87,77.53,77.56,93451.0,75.3539,75.412,75.0827,75.1118,93451.0
2024-08-08 15:50:00,77.57,77.64,77.38,77.57,427780.0,75.1214,75.1892,74.9374,75.1214,427780.0
2024-08-09 09:30:00,78.16,78.45,77.07,77.14,68229.0,75.6928,75.9737,74.6372,74.705,68229.0
2024-08-09 09:40:00,77.16,77.34,77.15,77.29,23828.0,74.7244,74.8987,74.7147,74.8503,23828.0
2024-08-09 09:50:00,77.29,77.59,77.23,77.53,32052.0,74.8503,75.1408,74.7922,75.0827,32052.0
2024-08-09 10:00:00,77.55,77.9,77.5,77.84,67487.0,75.1021,75.441,75.0537,75.3829,67487.0
2024-08-09 10:10:00,77.82,77.92,77.57,77.66,41681.0,75.3636,75.4604,75.1214,75.2086,41681.0
2024-08-09 10:20:00,77.66,77.82,77.56,77.82,15629.0,75.2086,75.3636,75.1118,75.3636,15629.0
2024-08-09 10:30:00,77.88,77.93,77.7,77.86,14652.0,75.4217,75.4701,75.2473,75.4023,14652.0
2024-08-09 10:40:00,77.87,78.12,77.82,77.91,48400.0,75.412,75.6541,75.3636,75.4507,48400.0
2024-08-09 10:50:00,77.93,78.1,77.92,78.04,16652.0,75.4701,75.6347,75.4604,75.5766,16652.0
2024-08-09 11:00:00,78.04,78.06,77.88,78.03,16397.0,75.5766,75.596,75.4217,75.5669,16397.0
2024-08-09 11:10:00,78.03,78.17,77.94,78.15,42375.0,75.5669,75.7025,75.4798,75.6831,42375.0
2024-08-09 11:20:00,78.13,78.13,77.97,77.99,14806.0,75.6638,75.6638,75.5088,75.5282,14806.0
2024-08-09 11:30:00,78.0,78.09,77.99,78.0,20998.0,75.5379,75.625,75.5282,75.5379,20998.0
2024-08-09 11:40:00,78.01,78.16,77.96,78.15,31123.0,75.5476,75.6928,75.4991,75.6831,31123.0
2024-08-09 11:50:00,78.16,78.22,78.03,78.05,38431.0,75.6928,75.7509,75.5669,75.5863,38431.0
2024-08-09 12:00:00,78.06,78.1,78.02,78.05,12834.0,75.596,75.6347,75.5572,75.5863,12834.0
2024-08-09 12:10:00,78.05,78.17,78.0,78.0,16832.0,75.5863,75.7025,75.5379,75.5379,16832.0
2024-08-09 12:20:00,78.0,78.0,77.9,77.93,14144.0,75.5379,75.5379,75.441,75.4701,14144.0
2024-08-09 12:30:00,77.93,78.01,77.9,77.98,16372.0,75.4701,75.5476,75.441,75.5185,16372.0
2024-08-09 12:40:00,78.0,78.12,78.0,78.06,22607.0,75.5379,75.6541,75.5379,75.596,22607.0
2024-08-09 12:50:00,78.07,78.18,78.06,78.16,17425.0,75.6057,75.7122,75.596,75.6928,17425.0
2024-08-09 13:00:00,78.15,78.24,78.1,78.14,18133.0,75.6831,75.7703,75.6347,75.6734,18133.0
2024-08-09 13:10:00,78.14,78.29,78.14,78.29,13669.0,75.6734,75.8187,75.6734,75.8187,13669.0
2024-08-09 13:20:00,78.32,78.34,78.22,78.34,12396.0,75.8478,75.8671,75.7509,75.8671,12396.0
2024-08-09 13:30:00,78.36,78.39,78.26,78.27,19964.0,75.8865,75.9156,75.7897,75.7993,19964.0
2024-08-09 13:40:00,78.26,78.26,78.09,78.14,36839.0,75.7897,75.7897,75.625,75.6734,36839.0
2024-08-09 13:50:00,78.14,78.17,77.97,77.97,20655.0,75.6734,75.7025,75.5088,75.5088,20655.0
2024-08-09 14:00:00,77.97,78.05,77.93,78.03,30707.0,75.5088,75.5863,75.4701,75.5669,30707.0
2024-08-09 14:10:00,78.04,78.13,77.98,78.07,21390.0,75.5766,75.6638,75.5185,75.6057,21390.0
2024-08-09 14:20:00,78.05,78.13,78.02,78.13,26005.0,75.5863,75.6638,75.5572,75.6638,26005.0
2024-08-09 14:30:00,78.11,78.19,78.09,78.17,14574.0,75.6444,75.7219,75.625,75.7025,14574.0
2024-08-09 14:40:00,78.18,78.27,78.16,78.23,18004.0,75.7122,75.7993,75.6928,75.7606,18004.0
2024-08-09 14:50:00,78.24,78.26,78.15,78.24,34951.0,75.7703,75.7897,75.6831,75.7703,34951.0
2024-08-09 15:00:00,78.24,78.32,78.23,78.29,15408.0,75.7703,75.8478,75.7606,75.8187,15408.0
2024-08-09 15:10:00,78.29,78.36,78.24,78.34,29813.0,75.8187,75.8865,75.7703,75.8671,29813.0
2024-08-09 15:20:00,78.33,78.43,78.26,78.41,43303.0,75.8575,75.9543,75.7897,75.9349,43303.0
2024-08-09 15:30:00,78.41,78.48,78.3,78.36,73104.0,75.9349,76.0027,75.8284,75.8865,73104.0
2024-08-09 15:40:00,78.35,78.49,78.32,78.46,66469.0,75.8768,76.0124,75.8478,75.9833,66469.0
2024-08-09 15:50:00,78.45,78.53,78.34,78.41,215341.0,75.9737,76.0511,75.8671,75.9349,215341.0
2024-08-12 09:30:00,78.55,78.6,78.15,78.36,44242.0,76.0705,76.1189,75.6831,75.8865,44242.0
2024-08-12 09:40:00,78.42,78.57,78.35,78.37,8868.0,75.9446,76.0899,75.8768,75.8962,8868.0
2024-08-12 09:50:00,78.41,78.41,78.2,78.37,12812.0,75.9349,75.9349,75.7316,75.8962,12812.0
2024-08-12 10:00:00,78.37,78.41,78.25,78.3,19699.0,75.8962,75.9349,75.78,75.8284,19699.0
2024-08-12 10:10:00,78.33,78.48,78.31,78.4,28331.0,75.8575,76.0027,75.8381,75.9252,28331.0
2024-08-12 10:20:00,78.4,78.4,78.22,78.39,22874.0,75.9252,75.9252,75.7509,75.9156,22874.0
2024-08-12 10:30:00,78.38,78.43,78.26,78.32,25097.0,75.9059,75.9543,75.7897,75.8478,25097.0
2024-08-12 10:40:00,78.29,78.46,78.29,78.38,42741.0,75.8187,75.9833,75.8187,75.9059,42741.0
2024-08-12 10:50:00,78.41,78.62,78.38,78.52,17458.0,75.9349,76.1383,75.9059,76.0415,17458.0
2024-08-12 11:00:00,78.52,78.59,78.27,78.27,15566.0,76.0415,76.1092,75.7993,75.7993,15566.0
2024-08-12 11:10:00,78.27,78.3,78.12,78.2,18551.0,75.7993,75.8284,75.6541,75.7316,18551.0
2024-08-12 11:20:00,78.2,78.27,78.18,78.2,19267.0,75.7316,75.7993,75.7122,75.7316,19267.0
2024-08-12 11:30:00,78.2,78.5,78.19,78.48,53237.0,75.7316,76.0221,75.7219,76.0027,53237.0
2024-08-12 11:40:00,78.46,78.46,78.33,78.4,39662.0,75.9833,75.9833,75.8575,75.9252,39662.0
2024-08-12 11:50:00,78.4,78.69,78.39,78.69,19764.0,75.9252,76.2061,75.9156,76.2061,19764.0
2024-08-12 12:00:00,78.71,78.77,78.5,78.59,19842.0,76.2255,76.2836,76.0221,76.1092,19842.0
2024-08-12 12:10:00,78.59,78.63,78.44,78.44,26613.0,76.1092,76.148,75.964,75.964,26613.0
2024-08-12 12:20:00,78.44,78.47,78.35,78.35,13909.0,75.964,75.993,75.8768,75.8768,13909.0
2024-08-12 12:30:00,78.35,78.41,78.34,78.37,12521.0,75.8768,75.9349,75.8671,75.8962,12521.0
2024-08-12 12:40:00,78.39,78.46,78.36,78.42,16919.0,75.9156,75.9833,75.8865,75.9446,16919.0
2024-08-12 12:50:00,78.39,78.43,78.35,78.37,14250.0,75.9156,75.9543,75.8768,75.8962,14250.0
2024-08-12 13:00:00,78.36,78.44,78.32,78.44,18375.0,75.8865,75.964,75.8478,75.964,18375.0
2024-08-12 13:10:00,78.45,78.52,78.41,78.5,12021.0,75.9737,76.0415,75.9349,76.0221,12021.0
2024-08-12 13:20:00,78.51,78.61,78.51,78.61,15011.0,76.0318,76.1286,76.0318,76.1286,15011.0
2024-08-12 13:30:00,78.62,78.68,78.55,78.66,16395.0,76.1383,76.1964,76.0705,76.177,16395.0
2024-08-12 13:40:00,78.66,78.67,78.51,78.52,11922.0,76.177,76.1867,76.0318,76.0415,11922.0
2024-08-12 13:50:00,78.48,78.51,78.4,78.49,16994.0,76.0027,76.0318,75.9252,76.0124,16994.0
2024-08-12 14:00:00,78.5,78.58,78.48,78.53,12626.0,76.0221,76.0996,76.0027,76.0511,12626.0
2024-08-12 14:10:00,78.56,78.67,78.54,78.67,17971.0,76.0802,76.1867,76.0608,76.1867,17971.0
2024-08-12 14:20:00,78.68,78.7,78.57,78.63,37642.0,76.1964,76.2158,76.0899,76.148,37642.0
2024-08-12 14:30:00,78.66,78.7,78.6,78.68,20632.0,76.177,76.2158,76.1189,76.1964,20632.0
2024-08-12 14:40:00,78.68,78.73,78.64,78.73,18463.0,76.1964,76.2448,76.1577,76.2448,18463.0
2024-08-12 14:50:00,78.73,78.8,78.66,78.74,24210.0,76.2448,76.3126,76.177,76.2545,24210.0
2024-08-12 15:00:00,78.75,78.76,78.65,78.72,21598.0,76.2642,76.2739,76.1674,76.2351,21598.0
2024-08-12 15:10:00,78.74,78.77,78.67,78.72,16954.0,76.2545,76.2836,76.1867,76.2351,16954.0
2024-08-12 15:20:00,78.73,78.77,78.71,78.72,19233.0,76.2448,76.2836,76.2255,76.2351,19233.0
2024-08-12 15:30:00,78.73,78.75,78.68,78.73,30928.0,76.2448,76.2642,76.1964,76.2448,30928.0
2024-08-12 15:40:00,78.75,78.76,78.64,78.67,51027.0,76.2642,76.2739,76.1577,76.1867,51027.0
2024-08-12 15:50:00,78.68,79.06,78.68,79.01,181134.0,76.1964,76.5644,76.1964,76.516,181134.0
2024-08-13 09:30:00,79.26,79.48,79.07,79.21,28468.0,76.7581,76.9712,76.5741,76.7097,28468.0
2024-08-13 09:40:00,79.17,79.31,79.0,79.0,9154.0,76.6709,76.8065,76.5063,76.5063,9154.0
2024-08-13 09:50:00,79.04,79.28,78.99,78.99,11084.0,76.545,76.7775,76.4966,76.4966,11084.0
2024-08-13 10:00:00,79.01,79.13,78.85,78.91,30767.0,76.516,76.6322,76.361,76.4191,30767.0
2024-08-13 10:10:00,78.91,78.96,78.61,78.64,13142.0,76.4191,76.4676,76.1286,76.1577,13142.0
2024-08-13 10:20:00,78.64,78.81,78.63,78.78,13670.0,76.1577,76.3223,76.148,76.2932,13670.0
2024-08-13 10:30:00,78.78,78.85,78.68,78.85,10361.0,76.2932,76.361,76.1964,76.361,10361.0
2024-08-13 10:40:00,78.92,79.01,78.87,78.93,13007.0,76.4288,76.516,76.3804,76.4385,13007.0
2024-08-13 10:50:00,78.95,79.04,78.88,78.92,61454.0,76.4579,76.545,76.3901,76.4288,61454.0
2024-08-13 11:00:00,78.93,78.96,78.87,78.92,11106.0,76.4385,76.4676,76.3804,76.4288,11106.0
2024-08-13 11:10:00,78.93,78.93,78.77,78.89,17275.0,76.4385,76.4385,76.2836,76.3998,17275.0
2024-08-13 11:20:00,78.88,78.91,78.71,78.71,16034.0,76.3901,76.4191,76.2255,76.2255,16034.0
2024-08-13 11:30:00,78.7,78.78,78.67,78.67,18537.0,76.2158,76.2932,76.1867,76.1867,18537.0
2024-08-13 11:40:00,78.64,78.73,78.64,78.7,30658.0,76.1577,76.2448,76.1577,76.2158,30658.0
2024-08-13 11:50:00,78.7,78.71,78.62,78.67,16318.0,76.2158,76.2255,76.1383,76.1867,16318.0
2024-08-13 12:00:00,78.68,78.81,78.62,78.66,79479.0,76.1964,76.3223,76.1383,76.177,79479.0
2024-08-13 12:10:00,78.66,78.66,78.57,78.62,22474.0,76.177,76.177,76.0899,76.1383,22474.0
2024-08-13 12:20:00,78.62,78.66,78.56,78.63,13736.0,76.1383,76.177,76.0802,76.148,13736.0
2024-08-13 12:30:00,78.61,78.77,78.58,78.75,16099.0,76.1286,76.2836,76.0996,76.2642,16099.0
2024-08-13 12:40:00,78.76,78.8,78.67,78.78,32845.0,76.2739,76.3126,76.1867,76.2932,32845.0
2024-08-13 12:50:00,78.77,78.82,78.73,78.73,14577.0,76.2836,76.332,76.2448,76.2448,14577.0
2024-08-13 13:00:00,78.71,78.71,78.41,78.42,9318.0,76.2255,76.2255,75.9349,75.9446,9318.0
2024-08-13 13:10:00,78.43,78.46,78.38,78.39,10573.0,75.9543,75.9833,75.9059,75.9156,10573.0
2024-08-13 13:20:00,78.4,78.49,78.37,78.45,8471.0,75.9252,76.0124,75.8962,75.9737,8471.0
2024-08-13 13:30:00,78.47,78.48,78.32,78.34,11807.0,75.993,76.0027,75.8478,75.8671,11807.0
2024-08-13 13:40:00,78.34,78.34,78.2,78.25,20860.0,75.8671,75.8671,75.7316,75.78,20860.0
2024-08-13 13:50:00,78.24,78.36,78.23,78.24,56086.0,75.7703,75.8865,75.7606,75.7703,56086.0
2024-08-13 14:00:00,78.26,78.4,78.24,78.3,28541.0,75.7897,75.9252,75.7703,75.8284,28541.0
2024-08-13 14:10:00,78.3,78.35,78.27,78.28,19244.0,75.8284,75.8768,75.7993,75.809,19244.0
2024-08-13 14:20:00,78.28,78.36,78.25,78.26,25416.0,75.809,75.8865,75.78,75.7897,25416.0
2024-08-13 14:30:00,78.23,78.31,78.2,78.3,19588.0,75.7606,75.8381,75.7316,75.8284,19588.0
2024-08-13 14:40:00,78.3,78.46,78.3,78.45,50682.0,75.8284,75.9833,75.8284,75.9737,50682.0
2024-08-13 14:50:00,78.47,78.48,78.33,78.42,15439.0,75.993,76.0027,75.8575,75.9446,15439.0
2024-08-13 15:00:00,78.41,78.52,78.39,78.45,33807.0,75.9349,76.0415,75.9156,75.9737,33807.0
2024-08-13 15:10:00,78.45,78.59,78.39,78.55,53980.0,75.9737,76.1092,75.9156,76.0705,53980.0
2024-08-13 15:20:00,78.55,78.57,78.42,78.47,47378.0,76.0705,76.0899,75.9446,75.993,47378.0
2024-08-13 15:30:00,78.45,78.52,78.37,78.5,88834.0,75.9737,76.0415,75.8962,76.0221,88834.0
2024-08-13 15:40:00,78.5,78.6,78.48,78.55,94390.0,76.0221,76.1189,76.0027,76.0705,94390.0
2024-08-13 15:50:00,78.55,78.7,78.42,78.52,302763.0,76.0705,76.2158,75.9446,76.0415,302763.0
2024-08-14 09:30:00,78.13,78.33,78.02,78.21,38495.0,75.6638,75.8575,75.5572,75.7412,38495.0
2024-08-14 09:40:00,78.18,78.43,78.15,78.28,11433.0,75.7122,75.9543,75.6831,75.809,11433.0
2024-08-14 09:50:00,78.27,78.55,78.22,78.55,26668.0,75.7993,76.0705,75.7509,76.0705,26668.0
2024-08-14 10:00:00,78.56,78.83,78.53,78.81,22054.0,76.0802,76.3417,76.0511,76.3223,22054.0
2024-08-14 10:10:00,78.82,79.0,78.77,78.84,24083.0,76.332,76.5063,76.2836,76.3514,24083.0
2024-08-14 10:20:00,78.83,79.19,78.81,79.18,53068.0,76.3417,76.6903,76.3223,76.6806,53068.0
2024-08-14 10:30:00,79.18,79.31,79.17,79.23,16975.0,76.6806,76.8065,76.6709,76.729,16975.0
2024-08-14 10:40:00,79.23,79.23,79.02,79.03,12937.0,76.729,76.729,76.5257,76.5354,12937.0
2024-08-14 10:50:00,79.04,79.06,78.96,79.04,40576.0,76.545,76.5644,76.4676,76.545,40576.0
2024-08-14 11:00:00,79.04,79.18,78.99,79.12,37555.0,76.545,76.6806,76.4966,76.6225,37555.0
2024-08-14 11:10:00,79.11,79.12,78.9,79.0,18205.0,76.6128,76.6225,76.4095,76.5063,18205.0
2024-08-14 11:20:00,79.01,79.11,78.94,79.08,16702.0,76.516,76.6128,76.4482,76.5838,16702.0
2024-08-14 11:30:00,79.1,79.22,79.08,79.21,12726.0,76.6031,76.7194,76.5838,76.7097,12726.0
2024-08-14 11:40:00,79.18,79.18,78.99,79.0,18665.0,76.6806,76.6806,76.4966,76.5063,18665.0
2024-08-14 11:50:00,79.0,79.03,78.97,79.01,33233.0,76.5063,76.5354,76.4772,76.516,33233.0
2024-08-14 12:00:00,78.99,79.04,78.95,79.0,14053.0,76.4966,76.545,76.4579,76.5063,14053.0
2024-08-14 12:10:00,79.02,79.19,78.98,79.14,36941.0,76.5257,76.6903,76.4869,76.6419,36941.0
2024-08-14 12:20:00,79.15,79.22,79.13,79.2,16169.0,76.6516,76.7194,76.6322,76.7,16169.0
2024-08-14 12:30:00,79.2,79.33,79.19,79.32,12168.0,76.7,76.8259,76.6903,76.8162,12168.0
2024-08-14 12:40:00,79.31,79.33,79.22,79.23,20718.0,76.8065,76.8259,76.7194,76.729,20718.0
2024-08-14 12:50:00,79.25,79.39,79.25,79.31,15326.0,76.7484,76.884,76.7484,76.8065,15326.0
2024-08-14 13:00:00,79.31,79.33,79.14,79.15,20051.0,76.8065,76.8259,76.6419,76.6516,20051.0
2024-08-14 13:10:00,79.13,79.18,79.07,79.17,12502.0,76.6322,76.6806,76.5741,76.6709,12502.0
2024-08-14 13:20:00,79.17,79.17,79.05,79.07,14150.0,76.6709,76.6709,76.5547,76.5741,14150.0
2024-08-14 13:30:00,79.08,79.13,79.03,79.13,17357.0,76.5838,76.6322,76.5354,76.6322,17357.0
2024-08-14 13:40:00,79.12,79.22,79.09,79.13,27506.0,76.6225,76.7194,76.5935,76.6322,27506.0
2024-08-14 13:50:00,79.11,79.22,79.1,79.19,22355.0,76.6128,76.7194,76.6031,76.6903,22355.0
2024-08-14 14:00:00,79.19,79.22,79.09,79.11,22175.0,76.6903,76.7194,76.5935,76.6128,22175.0
2024-08-14 14:10:00,79.11,79.12,79.04,79.07,22838.0,76.6128,76.6225,76.545,76.5741,22838.0
2024-08-14 14:20:00,79.07,79.16,79.07,79.14,17758.0,76.5741,76.6613,76.5741,76.6419,17758.0
2024-08-14 14:30:00,79.15,79.18,79.1,79.14,11651.0,76.6516,76.6806,76.6031,76.6419,11651.0
2024-08-14 14:40:00,79.14,79.22,79.14,79.19,16670.0,76.6419,76.7194,76.6419,76.6903,16670.0
2024-08-14 14:50:00,79.18,79.28,79.15,79.23,21562.0,76.6806,76.7775,76.6516,76.729,21562.0
2024-08-14 15:00:00,79.23,79.25,79.14,79.23,25586.0,76.729,76.7484,76.6419,76.729,25586.0
2024-08-14 15:10:00,79.23,79.26,79.1,79.12,29140.0,76.729,76.7581,76.6031,76.6225,29140.0
2024-08-14 15:20:00,79.13,79.19,79.04,79.04,62730.0,76.6322,76.6903,76.545,76.545,62730.0
2024-08-14 15:30:00,79.04,79.04,78.86,78.9,63777.0,76.545,76.545,76.3707,76.4095,63777.0
2024-08-14 15:40:00,78.91,78.94,78.71,78.72,107890.0,76.4191,76.4482,76.2255,76.2351,107890.0
2024-08-14 15:50:00,78.74,78.89,78.67,78.69,221893.0,76.2545,76.3998,76.1867,76.2061,221893.0
2024-08-15 09:30:00,78.35,78.7,78.35,78.59,48309.0,75.8768,76.2158,75.8768,76.1092,48309.0
2024-08-15 09:40:00,78.56,78.77,78.49,78.76,40563.0,76.0802,76.2836,76.0124,76.2739,40563.0
2024-08-15 09:50:00,78.74,78.78,78.33,78.36,24488.0,76.2545,76.2932,75.8575,75.8865,24488.0
2024-08-15 10:00:00,78.33,78.45,78.22,78.22,25811.0,75.8575,75.9737,75.7509,75.7509,25811.0
2024-08-15 10:10:00,78.23,78.48,78.22,78.46,42036.0,75.7606,76.0027,75.7509,75.9833,42036.0
2024-08-15 10:20:00,78.46,78.47,78.3,78.45,19328.0,75.9833,75.993,75.8284,75.9737,19328.0
2024-08-15 10:30:00,78.45,78.59,78.44,78.58,20334.0,75.9737,76.1092,75.964,76.0996,20334.0
2024-08-15 10:40:00,78.57,78.64,78.5,78.59,17258.0,76.0899,76.1577,76.0221,76.1092,17258.0
2024-08-15 10:50:00,78.6,78.81,78.6,78.8,21016.0,76.1189,76.3223,76.1189,76.3126,21016.0
2024-08-15 11:00:00,78.8,78.93,78.78,78.91,16913.0,76.3126,76.4385,76.2932,76.4191,16913.0
2024-08-15 11:10:00,78.9,79.0,78.83,79.0,17303.0,76.4095,76.5063,76.3417,76.5063,17303.0
2024-08-15 11:20:00,79.01,79.08,79.0,79.06,18350.0,76.516,76.5838,76.5063,76.5644,18350.0
2024-08-15 11:30:00,79.06,79.26,79.06,79.12,31350.0,76.5644,76.7581,76.5644,76.6225,31350.0
2024-08-15 11:40:00,79.13,79.2,79.07,79.17,30545.0,76.6322,76.7,76.5741,76.6709,30545.0
2024-08-15 11:50:00,79.17,79.17,79.02,79.04,26752.0,76.6709,76.6709,76.5257,76.545,26752.0
2024-08-15 12:00:00,79.04,79.13,79.03,79.08,18078.0,76.545,76.6322,76.5354,76.5838,18078.0
2024-08-15 12:10:00,79.07,79.18,79.06,79.17,22395.0,76.5741,76.6806,76.5644,76.6709,22395.0
2024-08-15 12:20:00,79.19,79.29,79.19,79.2,26755.0,76.6903,76.7871,76.6903,76.7,26755.0
2024-08-15 12:30:00,79.18,79.19,79.1,79.16,24397.0,76.6806,76.6903,76.6031,76.6613,24397.0
2024-08-15 12:40:00,79.17,79.24,79.11,79.24,13330.0,76.6709,76.7387,76.6128,76.7387,13330.0
2024-08-15 12:50:00,79.23,79.29,79.18,79.27,16800.0,76.729,76.7871,76.6806,76.7678,16800.0
2024-08-15 13:00:00,79.28,79.29,79.14,79.17,21252.0,76.7775,76.7871,76.6419,76.6709,21252.0
2024-08-15 13:10:00,79.17,79.19,79.09,79.19,27972.0,76.6709,76.6903,76.5935,76.6903,27972.0
2024-08-15 13:20:00,79.19,79.31,79.17,79.29,17425.0,76.6903,76.8065,76.6709,76.7871,17425.0
2024-08-15 13:30:00,79.3,79.34,79.26,79.26,12754.0,76.7968,76.8356,76.7581,76.7581,12754.0
2024-08-15 13:40:00,79.25,79.26,79.16,79.23,31907.0,76.7484,76.7581,76.6613,76.729,31907.0
2024-08-15 13:50:00,79.23,79.36,79.16,79.35,21675.0,76.729,76.8549,76.6613,76.8453,21675.0
2024-08-15 14:00:00,79.35,79.55,79.34,79.53,28095.0,76.8453,77.0389,76.8356,77.0196,28095.0
2024-08-15 14:10:00,79.52,79.52,79.43,79.43,25921.0,77.0099,77.0099,76.9227,76.9227,25921.0
2024-08-15 14:20:00,79.44,79.54,79.41,79.53,24074.0,76.9324,77.0293,76.9034,77.0196,24074.0
2024-08-15 14:30:00,79.53,79.64,79.52,79.64,19348.0,77.0196,77.1261,77.0099,77.1261,19348.0
2024-08-15 14:40:00,79.63,79.63,79.56,79.58,20104.0,77.1164,77.1164,77.0486,77.068,20104.0
2024-08-15 14:50:00,79.58,79.6,79.48,79.49,21415.0,77.068,77.0874,76.9712,76.9808,21415.0
2024-08-15 15:00:00,79.48,79.69,79.48,79.68,29656.0,76.9712,77.1745,76.9712,77.1648,29656.0
2024-08-15 15:10:00,79.69,79.71,79.63,79.64,29445.0,77.1745,77.1939,77.1164,77.1261,29445.0
2024-08-15 15:20:00,79.64,79.75,79.6,79.71,32108.0,77.1261,77.2326,77.0874,77.1939,32108.0
2024-08-15 15:30:00,79.71,79.82,79.7,79.76,45895.0,77.1939,77.3004,77.1842,77.2423,45895.0
2024-08-15 15:40:00,79.76,79.8,79.51,79.53,82030.0,77.2423,77.2811,77.0002,77.0196,82030.0
2024-08-15 15:50:00,79.54,79.71,79.43,79.69,267932.0,77.0293,77.1939,76.9227,77.1745,267932.0
2024-08-16 09:30:00,80.16,80.19,79.82,80.08,162593.0,77.6297,77.6587,77.3004,77.5522,162593.0
2024-08-16 09:40:00,80.09,80.14,79.73,79.84,36404.0,77.5619,77.6103,77.2133,77.3198,36404.0
2024-08-16 09:50:00,79.86,79.91,79.65,79.91,47486.0,77.3392,77.3876,77.1358,77.3876,47486.0
2024-08-16 10:00:00,79.88,79.95,79.71,79.82,46145.0,77.3585,77.4263,77.1939,77.3004,46145.0
2024-08-16 10:10:00,79.81,79.83,79.63,79.72,37702.0,77.2907,77.3101,77.1164,77.2036,37702.0
2024-08-16 10:20:00,79.72,79.83,79.69,79.7,38115.0,77.2036,77.3101,77.1745,77.1842,38115.0
2024-08-16 10:30:00,79.71,79.72,79.58,79.64,38988.0,77.1939,77.2036,77.068,77.1261,38988.0
2024-08-16 10:40:00,79.64,79.92,79.62,79.91,37632.0,77.1261,77.3973,77.1067,77.3876,37632.0
2024-08-16 10:50:00,79.91,80.01,79.85,79.91,38639.0,77.3876,77.4844,77.3295,77.3876,38639.0
2024-08-16 11:00:00,79.91,80.0,79.88,79.91,31889.0,77.3876,77.4747,77.3585,77.3876,31889.0
2024-08-16 11:10:00,79.91,80.04,79.88,79.99,38612.0,77.3876,77.5135,77.3585,77.4651,38612.0
2024-08-16 11:20:00,80.0,80.05,79.86,79.95,41838.0,77.4747,77.5232,77.3392,77.4263,41838.0
2024-08-16 11:30:00,79.96,79.97,79.89,79.91,42111.0,77.436,77.4457,77.3682,77.3876,42111.0
2024-08-16 11:40:00,79.9,79.99,79.9,79.97,52847.0,77.3779,77.4651,77.3779,77.4457,52847.0
2024-08-16 11:50:00,79.96,80.02,79.92,79.95,35189.0,77.436,77.4941,77.3973,77.4263,35189.0
2024-08-16 12:00:00,79.95,79.97,79.83,79.84,39951.0,77.4263,77.4457,77.3101,77.3198,39951.0
2024-08-16 12:10:00,79.84,79.93,79.82,79.84,35169.0,77.3198,77.4069,77.3004,77.3198,35169.0
2024-08-16 12:20:00,79.85,79.85,79.7,79.74,36397.0,77.3295,77.3295,77.1842,77.2229,36397.0
2024-08-16 12:30:00,79.75,79.79,79.71,79.74,32226.0,77.2326,77.2714,77.1939,77.2229,32226.0
2024-08-16 12:40:00,79.75,79.81,79.72,79.8,35962.0,77.2326,77.2907,77.2036,77.2811,35962.0
2024-08-16 12:50:00,79.8,79.83,79.73,79.81,29862.0,77.2811,77.3101,77.2133,77.2907,29862.0
2024-08-16 13:00:00,79.81,79.93,79.77,79.82,31750.0,77.2907,77.4069,77.252,77.3004,31750.0
2024-08-16 13:10:00,79.82,79.92,79.82,79.84,32143.0,77.3004,77.3973,77.3004,77.3198,32143.0
2024-08-16 13:20:00,79.83,79.91,79.81,79.91,27641.0,77.3101,77.3876,77.2907,77.3876,27641.0
2024-08-16 13:30:00,79.92,79.99,79.89,79.98,29253.0,77.3973,77.4651,77.3682,77.4554,29253.0
2024-08-16 13:40:00,79.99,80.02,79.94,80.0,34869.0,77.4651,77.4941,77.4166,77.4747,34869.0
2024-08-16 13:50:00,80.0,80.08,79.94,80.05,29198.0,77.4747,77.5522,77.4166,77.5232,29198.0
2024-08-16 14:00:00,80.05,80.13,80.04,80.08,31121.0,77.5232,77.6006,77.5135,77.5522,31121.0
2024-08-16 14:10:00,80.08,80.22,80.05,80.2,34677.0,77.5522,77.6878,77.5232,77.6684,34677.0
2024-08-16 14:20:00,80.2,80.24,80.1,80.14,25655.0,77.6684,77.7072,77.5716,77.6103,25655.0
2024-08-16 14:30:00,80.14,80.2,80.13,80.17,44393.0,77.6103,77.6684,77.6006,77.6394,44393.0
2024-08-16 14:40:00,80.16,80.25,80.16,80.25,34458.0,77.6297,77.7168,77.6297,77.7168,34458.0
2024-08-16 14:50:00,80.25,80.26,80.19,80.23,43677.0,77.7168,77.7265,77.6587,77.6975,43677.0
2024-08-16 15:00:00,80.25,80.31,80.22,80.28,40234.0,77.7168,77.775,77.6878,77.7459,40234.0
2024-08-16 15:10:00,80.28,80.3,80.19,80.22,47019.0,77.7459,77.7653,77.6587,77.6878,47019.0
2024-08-16 15:20:00,80.23,80.26,80.15,80.17,46661.0,77.6975,77.7265,77.62,77.6394,46661.0
2024-08-16 15:30:00,80.16,80.22,80.1,80.11,53300.0,77.6297,77.6878,77.5716,77.5813,53300.0
2024-08-16 15:40:00,80.1,80.13,79.97,79.98,94800.0,77.5716,77.6006,77.4457,77.4554,94800.0
2024-08-16 15:50:00,79.99,80.12,79.96,79.98,289346.0,77.4651,77.5909,77.436,77.4554,289346.0
2024-08-19 09:30:00,80.0,80.56,79.98,80.46,32891.0,77.4747,78.0171,77.4554,77.9202,32891.0
2024-08-19 09:40:00,80.51,80.69,80.41,80.42,34156.0,77.9686,78.143,77.8718,77.8815,34156.0
2024-08-19 09:50:00,80.38,80.73,80.35,80.67,28653.0,77.8427,78.1817,77.8137,78.1236,28653.0
2024-08-19 10:00:00,80.67,80.76,80.49,80.55,38066.0,78.1236,78.2107,77.9493,78.0074,38066.0
2024-08-19 10:10:00,80.53,80.64,80.44,80.64,29980.0,77.988,78.0945,77.9008,78.0945,29980.0
2024-08-19 10:20:00,80.65,80.69,80.54,80.63,21078.0,78.1042,78.143,77.9977,78.0849,21078.0
2024-08-19 10:30:00,80.55,80.7,80.54,80.69,13554.0,78.0074,78.1526,77.9977,78.143,13554.0
2024-08-19 10:40:00,80.67,80.72,80.65,80.69,17062.0,78.1236,78.172,78.1042,78.143,17062.0
2024-08-19 10:50:00,80.69,80.74,80.65,80.7,14214.0,78.143,78.1914,78.1042,78.1526,14214.0
2024-08-19 11:00:00,80.69,80.69,80.5,80.5,12515.0,78.143,78.143,77.959,77.959,12515.0
2024-08-19 11:10:00,80.5,80.73,80.5,80.71,12141.0,77.959,78.1817,77.959,78.1623,12141.0
2024-08-19 11:20:00,80.68,80.72,80.62,80.72,15459.0,78.1333,78.172,78.0752,78.172,15459.0
2024-08-19 11:30:00,80.72,80.79,80.66,80.77,18999.0,78.172,78.2398,78.1139,78.2204,18999.0
2024-08-19 11:40:00,80.76,80.85,80.75,80.78,19537.0,78.2107,78.2979,78.2011,78.2301,19537.0
2024-08-19 11:50:00,80.78,80.87,80.78,80.84,19027.0,78.2301,78.3173,78.2301,78.2882,19027.0
2024-08-19 12:00:00,80.84,80.88,80.77,80.84,14099.0,78.2882,78.327,78.2204,78.2882,14099.0
2024-08-19 12:10:00,80.84,80.88,80.73,80.73,21540.0,78.2882,78.327,78.1817,78.1817,21540.0
2024-08-19 12:20:00,80.71,80.8,80.69,80.75,12804.0,78.1623,78.2495,78.143,78.2011,12804.0
2024-08-19 12:30:00,80.75,80.79,80.73,80.73,10135.0,78.2011,78.2398,78.1817,78.1817,10135.0
2024-08-19 12:40:00,80.74,80.75,80.69,80.72,9233.0,78.1914,78.2011,78.143,78.172,9233.0
2024-08-19 12:50:00,80.73,80.8,80.71,80.75,9159.0,78.1817,78.2495,78.1623,78.2011,9159.0
2024-08-19 13:00:00,80.76,80.78,80.72,80.76,13083.0,78.2107,78.2301,78.172,78.2107,13083.0
2024-08-19 13:10:00,80.76,80.78,80.71,80.78,10417.0,78.2107,78.2301,78.1623,78.2301,10417.0
2024-08-19 13:20:00,80.77,80.77,80.65,80.69,14537.0,78.2204,78.2204,78.1042,78.143,14537.0
2024-08-19 13:30:00,80.68,80.68,80.59,80.64,14806.0,78.1333,78.1333,78.0461,78.0945,14806.0
2024-08-19 13:40:00,80.64,80.68,80.63,80.64,11088.0,78.0945,78.1333,78.0849,78.0945,11088.0
2024-08-19 13:50:00,80.64,80.71,80.61,80.68,11058.0,78.0945,78.1623,78.0655,78.1333,11058.0
2024-08-19 14:00:00,80.69,80.69,80.53,80.55,19511.0,78.143,78.143,77.988,78.0074,19511.0
2024-08-19 14:10:00,80.56,80.63,80.55,80.59,12070.0,78.0171,78.0849,78.0074,78.0461,12070.0
2024-08-19 14:20:00,80.6,80.63,80.56,80.61,15187.0,78.0558,78.0849,78.0171,78.0655,15187.0
2024-08-19 14:30:00,80.62,80.76,80.61,80.76,17837.0,78.0752,78.2107,78.0655,78.2107,17837.0
2024-08-19 14:40:00,80.76,80.81,80.75,80.79,14792.0,78.2107,78.2592,78.2011,78.2398,14792.0
2024-08-19 14:50:00,80.79,80.8,80.73,80.77,13305.0,78.2398,78.2495,78.1817,78.2204,13305.0
2024-08-19 15:00:00,80.76,80.76,80.67,80.7,18135.0,78.2107,78.2107,78.1236,78.1526,18135.0
2024-08-19 15:10:00,80.71,80.75,80.7,80.73,14341.0,78.1623,78.2011,78.1526,78.1817,14341.0
2024-08-19 15:20:00,80.74,80.81,80.73,80.75,21901.0,78.1914,78.2592,78.1817,78.2011,21901.0
2024-08-19 15:30:00,80.76,80.79,80.73,80.79,38073.0,78.2107,78.2398,78.1817,78.2398,38073.0
2024-08-19 15:40:00,80.78,80.85,80.75,80.76,43320.0,78.2301,78.2979,78.2011,78.2107,43320.0
2024-08-19 15:50:00,80.76,80.91,80.69,80.9,201610.0,78.2107,78.356,78.143,78.3463,201610.0
2024-08-20 09:30:00,80.87,81.15,80.61,80.96,48530.0,78.3173,78.5884,78.0655,78.4044,48530.0
2024-08-20 09:40:00,80.97,81.05,80.85,81.0,15567.0,78.4141,78.4916,78.2979,78.4432,15567.0
2024-08-20 09:50:00,80.98,81.07,80.86,80.94,13531.0,78.4238,78.511,78.3076,78.3851,13531.0
2024-08-20 10:00:00,80.95,80.99,80.75,80.76,14075.0,78.3947,78.4335,78.2011,78.2107,14075.0
2024-08-20 10:10:00,80.74,80.95,80.73,80.9,11878.0,78.1914,78.3947,78.1817,78.3463,11878.0
2024-08-20 10:20:00,80.89,81.1,80.83,81.06,107692.0,78.3366,78.54,78.2785,78.5013,107692.0
2024-08-20 10:30:00,81.04,81.13,80.98,81.09,12890.0,78.4819,78.5691,78.4238,78.5303,12890.0
2024-08-20 10:40:00,81.09,81.11,80.96,81.01,12077.0,78.5303,78.5497,78.4044,78.4529,12077.0
2024-08-20 10:50:00,81.02,81.09,81.01,81.06,16487.0,78.4625,78.5303,78.4529,78.5013,16487.0
2024-08-20 11:00:00,81.05,81.05,80.91,80.93,21441.0,78.4916,78.4916,78.356,78.3754,21441.0
2024-08-20 11:10:00,80.92,80.93,80.67,80.67,13283.0,78.3657,78.3754,78.1236,78.1236,13283.0
2024-08-20 11:20:00,80.67,80.75,80.61,80.67,10859.0,78.1236,78.2011,78.0655,78.1236,10859.0
2024-08-20 11:30:00,80.67,80.67,80.55,80.61,15468.0,78.1236,78.1236,78.0074,78.0655,15468.0
2024-08-20 11:40:00,80.6,80.68,80.58,80.66,15857.0,78.0558,78.1333,78.0364,78.1139,15857.0
2024-08-20 11:50:00,80.67,80.77,80.63,80.76,12161.0,78.1236,78.2204,78.0849,78.2107,12161.0
2024-08-20 12:00:00,80.75,80.77,80.64,80.76,16640.0,78.2011,78.2204,78.0945,78.2107,16640.0
2024-08-20 12:10:00,80.77,80.78,80.66,80.66,11968.0,78.2204,78.2301,78.1139,78.1139,11968.0
2024-08-20 12:20:00,80.63,80.69,80.58,80.66,8525.0,78.0849,78.143,78.0364,78.1139,8525.0
2024-08-20 12:30:00,80.69,80.74,80.64,80.73,17645.0,78.143,78.1914,78.0945,78.1817,17645.0
2024-08-20 12:40:00,80.73,80.76,80.69,80.76,10490.0,78.1817,78.2107,78.143,78.2107,10490.0
2024-08-20 12:50:00,80.76,80.84,80.73,80.75,16265.0,78.2107,78.2882,78.1817,78.2011,16265.0
2024-08-20 13:00:00,80.72,80.75,80.64,80.73,9924.0,78.172,78.2011,78.0945,78.1817,9924.0
2024-08-20 13:10:00,80.72,80.72,80.66,80.69,8709.0,78.172,78.172,78.1139,78.143,8709.0
2024-08-20 13:20:00,80.7,80.71,80.61,80.62,9086.0,78.1526,78.1623,78.0655,78.0752,9086.0
2024-08-20 13:30:00,80.62,80.66,80.54,80.54,16706.0,78.0752,78.1139,77.9977,77.9977,16706.0
2024-08-20 13:40:00,80.54,80.57,80.48,80.53,9650.0,77.9977,78.0267,77.9396,77.988,9650.0
2024-08-20 13:50:00,80.52,80.54,80.49,80.51,8699.0,77.9783,77.9977,77.9493,77.9686,8699.0
2024-08-20 14:00:00,80.53,80.56,80.5,80.53,19096.0,77.988,78.0171,77.959,77.988,19096.0
2024-08-20 14:10:00,80.54,80.57,80.5,80.56,7844.0,77.9977,78.0267,77.959,78.0171,7844.0
2024-08-20 14:20:00,80.56,80.61,80.52,80.53,12306.0,78.0171,78.0655,77.9783,77.988,12306.0
2024-08-20 14:30:00,80.53,80.58,80.51,80.56,10210.0,77.988,78.0364,77.9686,78.0171,10210.0
2024-08-20 14:40:00,80.56,80.57,80.52,80.55,8674.0,78.0171,78.0267,77.9783,78.0074,8674.0
2024-08-20 14:50:00,80.55,80.58,80.49,80.5,8549.0,78.0074,78.0364,77.9493,77.959,8549.0
2024-08-20 15:00:00,80.51,80.54,80.47,80.53,15026.0,77.9686,77.9977,77.9299,77.988,15026.0
2024-08-20 15:10:00,80.55,80.63,80.54,80.62,17637.0,78.0074,78.0849,77.9977,78.0752,17637.0
2024-08-20 15:20:00,80.6,80.72,80.6,80.7,23211.0,78.0558,78.172,78.0558,78.1526,23211.0
2024-08-20 15:30:00,80.7,80.82,80.7,80.73,36644.0,78.1526,78.2689,78.1526,78.1817,36644.0
2024-08-20 15:40:00,80.73,80.73,80.67,80.72,38697.0,78.1817,78.1817,78.1236,78.172,38697.0
2024-08-20 15:50:00,80.72,80.83,80.67,80.74,208713.0,78.172,78.2785,78.1236,78.1914,208713.0
2024-08-21 09:30:00,80.9,80.93,80.69,80.88,32914.0,78.3463,78.3754,78.143,78.327,32914.0
2024-08-21 09:40:00,80.87,80.95,80.82,80.88,19512.0,78.3173,78.3947,78.2689,78.327,19512.0
2024-08-21 09:50:00,80.83,81.02,80.82,81.0,6381.0,78.2785,78.4625,78.2689,78.4432,6381.0
2024-08-21 10:00:00,80.98,80.99,80.72,80.79,14911.0,78.4238,78.4335,78.172,78.2398,14911.0
2024-08-21 10:10:00,80.71,80.8,80.7,80.74,13613.0,78.1623,78.2495,78.1526,78.1914,13613.0
2024-08-21 10:20:00,80.76,80.9,80.68,80.85,16720.0,78.2107,78.3463,78.1333,78.2979,16720.0
2024-08-21 10:30:00,80.85,80.98,80.84,80.89,9203.0,78.2979,78.4238,78.2882,78.3366,9203.0
2024-08-21 10:40:00,80.87,80.98,80.84,80.9,12206.0,78.3173,78.4238,78.2882,78.3463,12206.0
2024-08-21 10:50:00,80.88,80.96,80.84,80.91,8070.0,78.327,78.4044,78.2882,78.356,8070.0
2024-08-21 11:00:00,80.89,81.05,80.86,81.04,14524.0,78.3366,78.4916,78.3076,78.4819,14524.0
2024-08-21 11:10:00,81.04,81.21,81.04,81.2,7683.0,78.4819,78.6465,78.4819,78.6369,7683.0
2024-08-21 11:20:00,81.22,81.24,81.07,81.13,6160.0,78.6562,78.6756,78.511,78.5691,6160.0
2024-08-21 11:30:00,81.11,81.14,81.06,81.14,9093.0,78.5497,78.5788,78.5013,78.5788,9093.0
2024-08-21 11:40:00,81.13,81.15,80.92,80.93,7574.0,78.5691,78.5884,78.3657,78.3754,7574.0
2024-08-21 11:50:00,80.95,80.96,80.83,80.83,9403.0,78.3947,78.4044,78.2785,78.2785,9403.0
2024-08-21 12:00:00,80.84,80.93,80.81,80.84,14324.0,78.2882,78.3754,78.2592,78.2882,14324.0
2024-08-21 12:10:00,80.86,80.88,80.74,80.77,7451.0,78.3076,78.327,78.1914,78.2204,7451.0
2024-08-21 12:20:00,80.78,80.96,80.76,80.96,16364.0,78.2301,78.4044,78.2107,78.4044,16364.0
2024-08-21 12:30:00,80.97,81.08,80.96,81.06,6910.0,78.4141,78.5206,78.4044,78.5013,6910.0
2024-08-21 12:40:00,81.05,81.1,81.04,81.07,7462.0,78.4916,78.54,78.4819,78.511,7462.0
2024-08-21 12:50:00,81.08,81.11,81.05,81.11,8199.0,78.5206,78.5497,78.4916,78.5497,8199.0
2024-08-21 13:00:00,81.11,81.13,80.99,80.99,7999.0,78.5497,78.5691,78.4335,78.4335,7999.0
2024-08-21 13:10:00,80.99,81.03,80.86,80.92,11542.0,78.4335,78.4722,78.3076,78.3657,11542.0
2024-08-21 13:20:00,80.92,80.94,80.83,80.88,5099.0,78.3657,78.3851,78.2785,78.327,5099.0
2024-08-21 13:30:00,80.89,80.9,80.85,80.86,9540.0,78.3366,78.3463,78.2979,78.3076,9540.0
2024-08-21 13:40:00,80.86,80.88,80.82,80.83,11139.0,78.3076,78.327,78.2689,78.2785,11139.0
2024-08-21 13:50:00,80.83,80.92,80.83,80.89,13970.0,78.2785,78.3657,78.2785,78.3366,13970.0
2024-08-21 14:00:00,80.91,81.01,80.85,81.01,25258.0,78.356,78.4529,78.2979,78.4529,25258.0
2024-08-21 14:10:00,81.03,81.1,81.0,81.06,14026.0,78.4722,78.54,78.4432,78.5013,14026.0
2024-08-21 14:20:00,81.06,81.14,81.06,81.1,21382.0,78.5013,78.5788,78.5013,78.54,21382.0
2024-08-21 14:30:00,81.1,81.15,81.05,81.14,18340.0,78.54,78.5884,78.4916,78.5788,18340.0
2024-08-21 14:40:00,81.15,81.22,81.15,81.17,23952.0,78.5884,78.6562,78.5884,78.6078,23952.0
2024-08-21 14:50:00,81.15,81.26,81.15,81.25,22850.0,78.5884,78.695,78.5884,78.6853,22850.0
2024-08-21 15:00:00,81.25,81.26,81.13,81.16,36089.0,78.6853,78.695,78.5691,78.5981,36089.0
2024-08-21 15:10:00,81.15,81.18,81.13,81.16,23417.0,78.5884,78.6175,78.5691,78.5981,23417.0
2024-08-21 15:20:00,81.16,81.17,81.11,81.15,22972.0,78.5981,78.6078,78.5497,78.5884,22972.0
2024-08-21 15:30:00,81.15,81.25,81.07,81.23,71978.0,78.5884,78.6853,78.511,78.6659,71978.0
2024-08-21 15:40:00,81.23,81.27,81.17,81.25,64404.0,78.6659,78.7046,78.6078,78.6853,64404.0
2024-08-21 15:50:00,81.25,81.29,80.95,80.99,190073.0,78.6853,78.724,78.3947,78.4335,190073.0
2024-08-22 09:30:00,80.88,81.42,80.88,81.26,20827.0,78.327,78.8499,78.327,78.695,20827.0
2024-08-22 09:40:00,81.32,81.33,80.82,80.97,11327.0,78.7531,78.7628,78.2689,78.4141,11327.0
2024-08-22 09:50:00,80.98,81.01,80.82,80.88,11506.0,78.4238,78.4529,78.2689,78.327,11506.0
2024-08-22 10:00:00,80.87,80.87,80.63,80.76,15078.0,78.3173,78.3173,78.0849,78.2107,15078.0
2024-08-22 10:10:00,80.82,80.93,80.7,80.79,19657.0,78.2689,78.3754,78.1526,78.2398,19657.0
2024-08-22 10:20:00,80.78,80.86,80.7,80.84,13176.0,78.2301,78.3076,78.1526,78.2882,13176.0
2024-08-22 10:30:00,80.85,81.0,80.83,80.99,23159.0,78.2979,78.4432,78.2785,78.4335,23159.0
2024-08-22 10:40:00,80.97,81.1,80.95,81.09,15080.0,78.4141,78.54,78.3947,78.5303,15080.0
2024-08-22 10:50:00,81.09,81.11,80.99,81.02,11758.0,78.5303,78.5497,78.4335,78.4625,11758.0
2024-08-22 11:00:00,81.03,81.07,80.95,80.97,12570.0,78.4722,78.511,78.3947,78.4141,12570.0
2024-08-22 11:10:00,80.97,81.01,80.86,80.87,17499.0,78.4141,78.4529,78.3076,78.3173,17499.0
2024-08-22 11:20:00,80.87,81.03,80.81,81.02,21305.0,78.3173,78.4722,78.2592,78.4625,21305.0
2024-08-22 11:30:00,81.02,81.17,81.02,81.13,11503.0,78.4625,78.6078,78.4625,78.5691,11503.0
2024-08-22 11:40:00,81.13,81.26,81.07,81.16,11989.0,78.5691,78.695,78.511,78.5981,11989.0
2024-08-22 11:50:00,81.18,81.19,81.05,81.06,10963.0,78.6175,78.6272,78.4916,78.5013,10963.0
2024-08-22 12:00:00,81.05,81.18,81.05,81.12,19252.0,78.4916,78.6175,78.4916,78.5594,19252.0
2024-08-22 12:10:00,81.13,81.15,81.05,81.09,9575.0,78.5691,78.5884,78.4916,78.5303,9575.0
2024-08-22 12:20:00,81.1,81.13,81.03,81.06,11029.0,78.54,78.5691,78.4722,78.5013,11029.0
2024-08-22 12:30:00,81.05,81.13,81.05,81.09,6740.0,78.4916,78.5691,78.4916,78.5303,6740.0
2024-08-22 12:40:00,81.07,81.16,81.05,81.15,18313.0,78.511,78.5981,78.4916,78.5884,18313.0
2024-08-22 12:50:00,81.15,81.18,80.98,81.04,17475.0,78.5884,78.6175,78.4238,78.4819,17475.0
2024-08-22 13:00:00,81.02,81.04,80.9,81.03,16804.0,78.4625,78.4819,78.3463,78.4722,16804.0
2024-08-22 13:10:00,81.02,81.13,81.0,81.02,14537.0,78.4625,78.5691,78.4432,78.4625,14537.0
2024-08-22 13:20:00,81.02,81.05,80.87,80.89,16747.0,78.4625,78.4916,78.3173,78.3366,16747.0
2024-08-22 13:30:00,80.88,81.02,80.85,80.98,15798.0,78.327,78.4625,78.2979,78.4238,15798.0
2024-08-22 13:40:00,80.97,81.04,80.92,81.01,17453.0,78.4141,78.4819,78.3657,78.4529,17453.0
2024-08-22 13:50:00,81.03,81.03,80.84,80.87,16647.0,78.4722,78.4722,78.2882,78.3173,16647.0
2024-08-22 14:00:00,80.86,80.97,80.84,80.97,15365.0,78.3076,78.4141,78.2882,78.4141,15365.0
2024-08-22 14:10:00,80.98,81.02,80.93,81.02,14368.0,78.4238,78.4625,78.3754,78.4625,14368.0
2024-08-22 14:20:00,81.02,81.03,80.95,81.0,15386.0,78.4625,78.4722,78.3947,78.4432,15386.0
2024-08-22 14:30:00,80.97,81.03,80.96,80.96,17236.0,78.4141,78.4722,78.4044,78.4044,17236.0
2024-08-22 14:40:00,80.96,81.01,80.93,80.96,13630.0,78.4044,78.4529,78.3754,78.4044,13630.0
2024-08-22 14:50:00,80.95,81.01,80.92,80.95,17529.0,78.3947,78.4529,78.3657,78.3947,17529.0
2024-08-22 15:00:00,80.95,81.01,80.93,81.0,16761.0,78.3947,78.4529,78.3754,78.4432,16761.0
2024-08-22 15:10:00,81.01,81.1,81.0,81.06,33788.0,78.4529,78.54,78.4432,78.5013,33788.0
2024-08-22 15:20:00,81.06,81.1,81.02,81.09,22413.0,78.5013,78.54,78.4625,78.5303,22413.0
2024-08-22 15:30:00,81.1,81.13,81.05,81.09,35028.0,78.54,78.5691,78.4916,78.5303,35028.0
2024-08-22 15:40:00,81.08,81.17,81.03,81.16,57482.0,78.5206,78.6078,78.4722,78.5981,57482.0
2024-08-22 15:50:00,81.16,81.32,81.13,81.31,246713.0,78.5981,78.7531,78.5691,78.7434,246713.0
2024-08-23 09:30:00,81.6,81.64,81.27,81.31,17029.0,79.0242,79.063,78.7046,78.7434,17029.0
2024-08-23 09:40:00,81.33,81.33,81.2,81.27,3585.0,78.7628,78.7628,78.6369,78.7046,3585.0
2024-08-23 09:50:00,81.23,81.49,81.22,81.47,11117.0,78.6659,78.9177,78.6562,78.8983,11117.0
2024-08-23 10:00:00,81.47,81.73,81.38,81.68,19290.0,78.8983,79.1501,78.8112,79.1017,19290.0
2024-08-23 10:10:00,81.71,81.78,81.62,81.62,11381.0,79.1308,79.1985,79.0436,79.0436,11381.0
2024-08-23 10:20:00,81.59,81.77,81.59,81.68,11926.0,79.0145,79.1889,79.0145,79.1017,11926.0
2024-08-23 10:30:00,81.64,81.75,81.51,81.66,10762.0,79.063,79.1695,78.9371,79.0823,10762.0
2024-08-23 10:40:00,81.63,81.82,81.56,81.76,11793.0,79.0533,79.2373,78.9855,79.1792,11793.0
2024-08-23 10:50:00,81.76,81.85,81.75,81.81,13695.0,79.1792,79.2663,79.1695,79.2276,13695.0
2024-08-23 11:00:00,81.81,81.81,81.69,81.74,8245.0,79.2276,79.2276,79.1114,79.1598,8245.0
2024-08-23 11:10:00,81.73,81.78,81.67,81.77,6048.0,79.1501,79.1985,79.092,79.1889,6048.0
2024-08-23 11:20:00,81.72,81.72,81.6,81.66,9740.0,79.1404,79.1404,79.0242,79.0823,9740.0
2024-08-23 11:30:00,81.65,81.72,81.64,81.66,7108.0,79.0727,79.1404,79.063,79.0823,7108.0
2024-08-23 11:40:00,81.67,81.7,81.55,81.58,9874.0,79.092,79.1211,78.9758,79.0049,9874.0
2024-08-23 11:50:00,81.58,81.58,81.4,81.4,7962.0,79.0049,79.0049,78.8305,78.8305,7962.0
2024-08-23 12:00:00,81.39,81.39,81.26,81.34,14459.0,78.8209,78.8209,78.695,78.7724,14459.0
2024-08-23 12:10:00,81.34,81.41,81.31,81.36,17229.0,78.7724,78.8402,78.7434,78.7918,17229.0
2024-08-23 12:20:00,81.35,81.37,81.23,81.28,5137.0,78.7821,78.8015,78.6659,78.7143,5137.0
2024-08-23 12:30:00,81.27,81.33,81.26,81.3,6109.0,78.7046,78.7628,78.695,78.7337,6109.0
2024-08-23 12:40:00,81.3,81.3,81.16,81.23,7474.0,78.7337,78.7337,78.5981,78.6659,7474.0
2024-08-23 12:50:00,81.22,81.35,81.22,81.31,5917.0,78.6562,78.7821,78.6562,78.7434,5917.0
2024-08-23 13:00:00,81.31,81.37,81.3,81.34,4526.0,78.7434,78.8015,78.7337,78.7724,4526.0
2024-08-23 13:10:00,81.34,81.45,81.31,81.37,10366.0,78.7724,78.879,78.7434,78.8015,10366.0
2024-08-23 13:20:00,81.38,81.42,81.32,81.34,8534.0,78.8112,78.8499,78.7531,78.7724,8534.0
2024-08-23 13:30:00,81.36,81.37,81.26,81.29,7918.0,78.7918,78.8015,78.695,78.724,7918.0
2024-08-23 13:40:00,81.29,81.33,81.25,81.3,11669.0,78.724,78.7628,78.6853,78.7337,11669.0
2024-08-23 13:50:00,81.3,81.34,81.25,81.34,10498.0,78.7337,78.7724,78.6853,78.7724,10498.0
2024-08-23 14:00:00,81.34,81.41,81.31,81.38,13741.0,78.7724,78.8402,78.7434,78.8112,13741.0
2024-08-23 14:10:00,81.4,81.44,81.36,81.36,7700.0,78.8305,78.8693,78.7918,78.7918,7700.0
2024-08-23 14:20:00,81.36,81.38,81.32,81.37,10846.0,78.7918,78.8112,78.7531,78.8015,10846.0
2024-08-23 14:30:00,81.37,81.41,81.35,81.36,8607.0,78.8015,78.8402,78.7821,78.7918,8607.0
2024-08-23 14:40:00,81.36,81.46,81.36,81.37,8744.0,78.7918,78.8887,78.7918,78.8015,8744.0
2024-08-23 14:50:00,81.35,81.44,81.33,81.44,23700.0,78.7821,78.8693,78.7628,78.8693,23700.0
2024-08-23 15:00:00,81.41,81.44,81.39,81.44,10902.0,78.8402,78.8693,78.8209,78.8693,10902.0
2024-08-23 15:10:00,81.45,81.46,81.4,81.42,15764.0,78.879,78.8887,78.8305,78.8499,15764.0
2024-08-23 15:20:00,81.42,81.48,81.41,81.48,14009.0,78.8499,78.908,78.8402,78.908,14009.0
2024-08-23 15:30:00,81.48,81.54,81.39,81.42,22122.0,78.908,78.9661,78.8209,78.8499,22122.0
2024-08-23 15:40:00,81.42,81.49,81.37,81.46,35616.0,78.8499,78.9177,78.8015,78.8887,35616.0
2024-08-23 15:50:00,81.47,81.5,81.34,81.38,109867.0,78.8983,78.9274,78.7724,78.8112,109867.0
2024-08-26 09:30:00,81.66,81.9,81.46,81.8,22942.0,79.0823,79.3148,78.8887,79.2179,22942.0
2024-08-26 09:40:00,81.83,82.0,81.78,81.96,35335.0,79.247,79.4116,79.1985,79.3729,35335.0
2024-08-26 09:50:00,81.95,82.06,81.8,82.06,12946.0,79.3632,79.4697,79.2179,79.4697,12946.0
2024-08-26 10:00:00,82.05,82.05,81.84,81.98,16256.0,79.46,79.46,79.2567,79.3922,16256.0
2024-08-26 10:10:00,82.0,82.25,81.98,82.23,14873.0,79.4116,79.6537,79.3922,79.6343,14873.0
2024-08-26 10:20:00,82.24,82.29,82.15,82.29,14331.0,79.644,79.6925,79.5569,79.6925,14331.0
2024-08-26 10:30:00,82.28,82.56,82.27,82.56,19272.0,79.6828,79.9539,79.6731,79.9539,19272.0
2024-08-26 10:40:00,82.57,82.57,82.4,82.47,11348.0,79.9636,79.9636,79.799,79.8668,11348.0
2024-08-26 10:50:00,82.41,82.41,82.05,82.08,10561.0,79.8087,79.8087,79.46,79.4891,10561.0
2024-08-26 11:00:00,82.04,82.13,81.98,82.11,37466.0,79.4503,79.5375,79.3922,79.5181,37466.0
2024-08-26 11:10:00,82.1,82.16,82.09,82.15,25397.0,79.5084,79.5666,79.4988,79.5569,25397.0
2024-08-26 11:20:00,82.15,82.15,82.07,82.1,28082.0,79.5569,79.5569,79.4794,79.5084,28082.0
2024-08-26 11:30:00,82.11,82.13,82.04,82.08,23808.0,79.5181,79.5375,79.4503,79.4891,23808.0
2024-08-26 11:40:00,82.09,82.13,82.07,82.11,12870.0,79.4988,79.5375,79.4794,79.5181,12870.0
2024-08-26 11:50:00,82.09,82.25,82.09,82.23,19546.0,79.4988,79.6537,79.4988,79.6343,19546.0
2024-08-26 12:00:00,82.23,82.27,82.1,82.11,15413.0,79.6343,79.6731,79.5084,79.5181,15413.0
2024-08-26 12:10:00,82.1,82.12,82.05,82.05,11021.0,79.5084,79.5278,79.46,79.46,11021.0
2024-08-26 12:20:00,82.05,82.07,81.96,81.99,5276.0,79.46,79.4794,79.3729,79.4019,5276.0
2024-08-26 12:30:00,82.0,82.0,81.9,82.0,5998.0,79.4116,79.4116,79.3148,79.4116,5998.0
2024-08-26 12:40:00,82.01,82.03,81.93,82.02,10459.0,79.4213,79.4407,79.3438,79.431,10459.0
2024-08-26 12:50:00,82.02,82.11,82.01,82.1,15610.0,79.431,79.5181,79.4213,79.5084,15610.0
2024-08-26 13:00:00,82.13,82.19,82.12,82.18,9691.0,79.5375,79.5956,79.5278,79.5859,9691.0
2024-08-26 13:10:00,82.18,82.19,82.1,82.1,12563.0,79.5859,79.5956,79.5084,79.5084,12563.0
2024-08-26 13:20:00,82.11,82.17,82.09,82.16,16329.0,79.5181,79.5762,79.4988,79.5666,16329.0
2024-08-26 13:30:00,82.16,82.19,82.07,82.08,11877.0,79.5666,79.5956,79.4794,79.4891,11877.0
2024-08-26 13:40:00,82.09,82.1,81.95,81.97,8135.0,79.4988,79.5084,79.3632,79.3826,8135.0
2024-08-26 13:50:00,81.95,82.03,81.94,82.01,9187.0,79.3632,79.4407,79.3535,79.4213,9187.0
2024-08-26 14:00:00,82.01,82.13,81.99,82.12,12483.0,79.4213,79.5375,79.4019,79.5278,12483.0
2024-08-26 14:10:00,82.11,82.15,82.1,82.13,10491.0,79.5181,79.5569,79.5084,79.5375,10491.0
2024-08-26 14:20:00,82.13,82.16,82.08,82.1,65922.0,79.5375,79.5666,79.4891,79.5084,65922.0
2024-08-26 14:30:00,82.1,82.21,82.1,82.2,12733.0,79.5084,79.615,79.5084,79.6053,12733.0
2024-08-26 14:40:00,82.17,82.25,82.15,82.2,21604.0,79.5762,79.6537,79.5569,79.6053,21604.0
2024-08-26 14:50:00,82.2,82.21,82.09,82.13,25347.0,79.6053,79.615,79.4988,79.5375,25347.0
2024-08-26 15:00:00,82.14,82.15,82.09,82.13,17349.0,79.5472,79.5569,79.4988,79.5375,17349.0
2024-08-26 15:10:00,82.13,82.17,82.12,82.15,18007.0,79.5375,79.5762,79.5278,79.5569,18007.0
2024-08-26 15:20:00,82.16,82.25,82.15,82.22,23678.0,79.5666,79.6537,79.5569,79.6247,23678.0
2024-08-26 15:30:00,82.22,82.25,82.17,82.18,25770.0,79.6247,79.6537,79.5762,79.5859,25770.0
2024-08-26 15:40:00,82.17,82.22,82.11,82.15,38553.0,79.5762,79.6247,79.5181,79.5569,38553.0
2024-08-26 15:50:00,82.15,82.19,81.96,82.13,180922.0,79.5569,79.5956,79.3729,79.5375,180922.0
2024-08-27 09:30:00,81.95,82.39,81.94,82.2,55203.0,79.3632,79.7893,79.3535,79.6053,55203.0
2024-08-27 09:40:00,82.27,82.27,82.03,82.09,11897.0,79.6731,79.6731,79.4407,79.4988,11897.0
2024-08-27 09:50:00,82.07,82.1,81.84,81.95,19987.0,79.4794,79.5084,79.2567,79.3632,19987.0
2024-08-27 10:00:00,81.96,81.96,81.79,81.82,29621.0,79.3729,79.3729,79.2082,79.2373,29621.0
2024-08-27 10:10:00,81.77,81.77,81.62,81.67,10380.0,79.1889,79.1889,79.0436,79.092,10380.0
2024-08-27 10:20:00,81.68,81.7,81.51,81.51,6963.0,79.1017,79.1211,78.9371,78.9371,6963.0
2024-08-27 10:30:00,81.51,81.55,81.38,81.45,30199.0,78.9371,78.9758,78.8112,78.879,30199.0
2024-08-27 10:40:00,81.43,81.47,81.38,81.43,8772.0,78.8596,78.8983,78.8112,78.8596,8772.0
2024-08-27 10:50:00,81.45,81.46,81.3,81.32,8000.0,78.879,78.8887,78.7337,78.7531,8000.0
2024-08-27 11:00:00,81.35,81.46,81.34,81.42,6728.0,78.7821,78.8887,78.7724,78.8499,6728.0
2024-08-27 11:10:00,81.4,81.47,81.22,81.22,25170.0,78.8305,78.8983,78.6562,78.6562,25170.0
2024-08-27 11:20:00,81.22,81.3,81.22,81.26,7863.0,78.6562,78.7337,78.6562,78.695,7863.0
2024-08-27 11:30:00,81.23,81.48,81.17,81.48,79264.0,78.6659,78.908,78.6078,78.908,79264.0
2024-08-27 11:40:00,81.46,81.57,81.45,81.5,29974.0,78.8887,78.9952,78.879,78.9274,29974.0
2024-08-27 11:50:00,81.53,81.66,81.53,81.65,18149.0,78.9564,79.0823,78.9564,79.0727,18149.0
2024-08-27 12:00:00,81.68,81.75,81.61,81.66,16432.0,79.1017,79.1695,79.0339,79.0823,16432.0
2024-08-27 12:10:00,81.68,81.71,81.63,81.69,17398.0,79.1017,79.1308,79.0533,79.1114,17398.0
2024-08-27 12:20:00,81.7,81.7,81.58,81.58,5821.0,79.1211,79.1211,79.0049,79.0049,5821.0
2024-08-27 12:30:00,81.59,81.63,81.56,81.61,6537.0,79.0145,79.0533,78.9855,79.0339,6537.0
2024-08-27 12:40:00,81.62,81.62,81.51,81.52,6965.0,79.0436,79.0436,78.9371,78.9468,6965.0
2024-08-27 12:50:00,81.54,81.65,81.53,81.61,8490.0,78.9661,79.0727,78.9564,79.0339,8490.0
2024-08-27 13:00:00,81.62,81.71,81.59,81.61,11503.0,79.0436,79.1308,79.0145,79.0339,11503.0
2024-08-27 13:10:00,81.63,81.69,81.6,81.65,10298.0,79.0533,79.1114,79.0242,79.0727,10298.0
2024-08-27 13:20:00,81.63,81.72,81.63,81.71,10919.0,79.0533,79.1404,79.0533,79.1308,10919.0
2024-08-27 13:30:00,81.71,81.74,81.65,81.72,8572.0,79.1308,79.1598,79.0727,79.1404,8572.0
2024-08-27 13:40:00,81.72,81.8,81.71,81.74,25616.0,79.1404,79.2179,79.1308,79.1598,25616.0
2024-08-27 13:50:00,81.76,81.86,81.75,81.83,29837.0,79.1792,79.276,79.1695,79.247,29837.0
2024-08-27 14:00:00,81.83,81.84,81.74,81.74,13029.0,79.247,79.2567,79.1598,79.1598,13029.0
2024-08-27 14:10:00,81.74,81.88,81.74,81.88,17973.0,79.1598,79.2954,79.1598,79.2954,17973.0
2024-08-27 14:20:00,81.87,81.88,81.83,81.85,12670.0,79.2857,79.2954,79.247,79.2663,12670.0
2024-08-27 14:30:00,81.86,81.91,81.84,81.9,16042.0,79.276,79.3244,79.2567,79.3148,16042.0
2024-08-27 14:40:00,81.89,81.9,81.78,81.78,13138.0,79.3051,79.3148,79.1985,79.1985,13138.0
2024-08-27 14:50:00,81.78,81.84,81.75,81.76,6616.0,79.1985,79.2567,79.1695,79.1792,6616.0
2024-08-27 15:00:00,81.75,81.75,81.68,81.68,7909.0,79.1695,79.1695,79.1017,79.1017,7909.0
2024-08-27 15:10:00,81.68,81.73,81.66,81.69,8124.0,79.1017,79.1501,79.0823,79.1114,8124.0
2024-08-27 15:20:00,81.68,81.74,81.63,81.73,16259.0,79.1017,79.1598,79.0533,79.1501,16259.0
2024-08-27 15:30:00,81.74,81.87,81.73,81.83,26254.0,79.1598,79.2857,79.1501,79.247,26254.0
2024-08-27 15:40:00,81.82,81.82,81.68,81.74,38568.0,79.2373,79.2373,79.1017,79.1598,38568.0
2024-08-27 15:50:00,81.75,81.75,81.6,81.66,171762.0,79.1695,79.1695,79.0242,79.0823,171762.0
2024-08-28 09:30:00,81.88,82.28,81.61,81.73,37414.0,79.2954,79.6828,79.0339,79.1501,37414.0
2024-08-28 09:40:00,81.73,81.85,81.58,81.84,24024.0,79.1501,79.2663,79.0049,79.2567,24024.0
2024-08-28 09:50:00,81.87,81.96,81.63,81.63,64030.0,79.2857,79.3729,79.0533,79.0533,64030.0
2024-08-28 10:00:00,81.65,81.73,81.47,81.65,24267.0,79.0727,79.1501,78.8983,79.0727,24267.0
2024-08-28 10:10:00,81.69,81.69,81.38,81.41,13578.0,79.1114,79.1114,78.8112,78.8402,13578.0
2024-08-28 10:20:00,81.38,81.59,81.32,81.51,20899.0,78.8112,79.0145,78.7531,78.9371,20899.0
2024-08-28 10:30:00,81.48,81.67,81.47,81.6,113770.0,78.908,79.092,78.8983,79.0242,113770.0
2024-08-28 10:40:00,81.61,81.64,81.51,81.6,94193.0,79.0339,79.063,78.9371,79.0242,94193.0
2024-08-28 10:50:00,81.6,81.71,81.5,81.52,140043.0,79.0242,79.1308,78.9274,78.9468,140043.0
2024-08-28 11:00:00,81.52,81.84,81.5,81.8,358218.0,78.9468,79.2567,78.9274,79.2179,358218.0
2024-08-28 11:10:00,81.81,82.08,81.79,81.87,157210.0,79.2276,79.4891,79.2082,79.2857,157210.0
2024-08-28 11:20:00,81.9,81.92,81.74,81.79,15018.0,79.3148,79.3341,79.1598,79.2082,15018.0
2024-08-28 11:30:00,81.78,81.79,81.44,81.44,47657.0,79.1985,79.2082,78.8693,78.8693,47657.0
2024-08-28 11:40:00,81.45,81.47,81.4,81.42,6588.0,78.879,78.8983,78.8305,78.8499,6588.0
2024-08-28 11:50:00,81.44,81.52,81.44,81.52,15693.0,78.8693,78.9468,78.8693,78.9468,15693.0
2024-08-28 12:00:00,81.5,81.59,81.48,81.54,25000.0,78.9274,79.0145,78.908,78.9661,25000.0
2024-08-28 12:10:00,81.53,81.58,81.5,81.56,20810.0,78.9564,79.0049,78.9274,78.9855,20810.0
2024-08-28 12:20:00,81.56,81.61,81.52,81.55,30510.0,78.9855,79.0339,78.9468,78.9758,30510.0
2024-08-28 12:30:00,81.56,81.59,81.39,81.59,31955.0,78.9855,79.0145,78.8209,79.0145,31955.0
2024-08-28 12:40:00,81.6,81.6,81.53,81.54,7357.0,79.0242,79.0242,78.9564,78.9661,7357.0
2024-08-28 12:50:00,81.51,81.58,81.5,81.57,6334.0,78.9371,79.0049,78.9274,78.9952,6334.0
2024-08-28 13:00:00,81.58,81.65,81.58,81.65,6220.0,79.0049,79.0727,79.0049,79.0727,6220.0
2024-08-28 13:10:00,81.66,81.66,81.6,81.61,6809.0,79.0823,79.0823,79.0242,79.0339,6809.0
2024-08-28 13:20:00,81.62,81.63,81.56,81.62,6569.0,79.0436,79.0533,78.9855,79.0436,6569.0
2024-08-28 13:30:00,81.63,81.72,81.62,81.66,6954.0,79.0533,79.1404,79.0436,79.0823,6954.0
2024-08-28 13:40:00,81.67,81.7,81.61,81.61,8629.0,79.092,79.1211,79.0339,79.0339,8629.0
2024-08-28 13:50:00,81.62,81.67,81.6,81.63,11710.0,79.0436,79.092,79.0242,79.0533,11710.0
2024-08-28 14:00:00,81.64,81.73,81.6,81.7,45705.0,79.063,79.1501,79.0242,79.1211,45705.0
2024-08-28 14:10:00,81.7,81.73,81.53,81.54,12573.0,79.1211,79.1501,78.9564,78.9661,12573.0
2024-08-28 14:20:00,81.56,81.58,81.43,81.48,13534.0,78.9855,79.0049,78.8596,78.908,13534.0
2024-08-28 14:30:00,81.48,81.51,81.41,81.43,10966.0,78.908,78.9371,78.8402,78.8596,10966.0
2024-08-28 14:40:00,81.43,81.46,81.4,81.43,9068.0,78.8596,78.8887,78.8305,78.8596,9068.0
2024-08-28 14:50:00,81.43,81.63,81.4,81.61,13540.0,78.8596,79.0533,78.8305,79.0339,13540.0
2024-08-28 15:00:00,81.63,81.7,81.6,81.6,9861.0,79.0533,79.1211,79.0242,79.0242,9861.0
2024-08-28 15:10:00,81.6,81.63,81.54,81.62,13642.0,79.0242,79.0533,78.9661,79.0436,13642.0
2024-08-28 15:20:00,81.63,81.68,81.58,81.6,18599.0,79.0533,79.1017,79.0049,79.0242,18599.0
2024-08-28 15:30:00,81.61,81.65,81.47,81.65,42811.0,79.0339,79.0727,78.8983,79.0727,42811.0
2024-08-28 15:40:00,81.65,81.9,81.64,81.83,92579.0,79.0727,79.3148,79.063,79.247,92579.0
2024-08-28 15:50:00,81.84,81.88,81.63,81.65,231048.0,79.2567,79.2954,79.0533,79.0727,231048.0
2024-08-29 09:30:00,81.73,81.77,80.63,80.73,61087.0,79.1501,79.1889,78.0849,78.1817,61087.0
2024-08-29 09:40:00,80.7,80.98,80.29,80.34,37376.0,78.1526,78.4238,77.7556,77.804,37376.0
2024-08-29 09:50:00,80.34,80.46,80.23,80.44,19474.0,77.804,77.9202,77.6975,77.9008,19474.0
2024-08-29 10:00:00,80.44,80.79,80.39,80.7,57191.0,77.9008,78.2398,77.8524,78.1526,57191.0
2024-08-29 10:10:00,80.69,80.99,80.64,80.97,43382.0,78.143,78.4335,78.0945,78.4141,43382.0
2024-08-29 10:20:00,80.97,81.19,80.96,81.1,101033.0,78.4141,78.6272,78.4044,78.54,101033.0
2024-08-29 10:30:00,81.12,81.3,81.03,81.29,27363.0,78.5594,78.7337,78.4722,78.724,27363.0
2024-08-29 10:40:00,81.28,81.29,81.07,81.09,24321.0,78.7143,78.724,78.511,78.5303,24321.0
2024-08-29 10:50:00,81.1,81.2,81.07,81.19,23332.0,78.54,78.6369,78.511,78.6272,23332.0
2024-08-29 11:00:00,81.2,81.23,81.12,81.16,27179.0,78.6369,78.6659,78.5594,78.5981,27179.0
2024-08-29 11:10:00,81.17,81.26,81.12,81.15,21230.0,78.6078,78.695,78.5594,78.5884,21230.0
2024-08-29 11:20:00,81.12,81.16,81.0,81.04,15690.0,78.5594,78.5981,78.4432,78.4819,15690.0
2024-08-29 11:30:00,81.06,81.11,80.99,81.04,10606.0,78.5013,78.5497,78.4335,78.4819,10606.0
2024-08-29 11:40:00,81.03,81.13,80.96,81.12,17930.0,78.4722,78.5691,78.4044,78.5594,17930.0
2024-08-29 11:50:00,81.15,81.25,81.08,81.2,15205.0,78.5884,78.6853,78.5206,78.6369,15205.0
2024-08-29 12:00:00,81.2,81.38,81.13,81.34,17131.0,78.6369,78.8112,78.5691,78.7724,17131.0
2024-08-29 12:10:00,81.34,81.44,81.33,81.38,7693.0,78.7724,78.8693,78.7628,78.8112,7693.0
2024-08-29 12:20:00,81.37,81.47,81.33,81.47,8355.0,78.8015,78.8983,78.7628,78.8983,8355.0
2024-08-29 12:30:00,81.47,81.47,81.37,81.41,8905.0,78.8983,78.8983,78.8015,78.8402,8905.0
2024-08-29 12:40:00,81.4,81.44,81.37,81.39,9066.0,78.8305,78.8693,78.8015,78.8209,9066.0
2024-08-29 12:50:00,81.41,81.48,81.4,81.44,13577.0,78.8402,78.908,78.8305,78.8693,13577.0
2024-08-29 13:00:00,81.45,81.47,81.38,81.38,10100.0,78.879,78.8983,78.8112,78.8112,10100.0
2024-08-29 13:10:00,81.37,81.49,81.35,81.46,9132.0,78.8015,78.9177,78.7821,78.8887,9132.0
2024-08-29 13:20:00,81.47,81.49,81.36,81.37,52422.0,78.8983,78.9177,78.7918,78.8015,52422.0
2024-08-29 13:30:00,81.36,81.44,81.34,81.43,20435.0,78.7918,78.8693,78.7724,78.8596,20435.0
2024-08-29 13:40:00,81.42,81.6,81.4,81.55,13228.0,78.8499,79.0242,78.8305,78.9758,13228.0
2024-08-29 13:50:00,81.55,81.57,81.46,81.53,10158.0,78.9758,78.9952,78.8887,78.9564,10158.0
2024-08-29 14:00:00,81.52,81.56,81.46,81.55,11721.0,78.9468,78.9855,78.8887,78.9758,11721.0
2024-08-29 14:10:00,81.54,81.56,81.46,81.56,7030.0,78.9661,78.9855,78.8887,78.9855,7030.0
2024-08-29 14:20:00,81.58,81.58,81.48,81.48,13646.0,79.0049,79.0049,78.908,78.908,13646.0
2024-08-29 14:30:00,81.49,81.49,81.32,81.37,11297.0,78.9177,78.9177,78.7531,78.8015,11297.0
2024-08-29 14:40:00,81.37,81.4,81.33,81.38,7076.0,78.8015,78.8305,78.7628,78.8112,7076.0
2024-08-29 14:50:00,81.37,81.46,81.33,81.43,8731.0,78.8015,78.8887,78.7628,78.8596,8731.0
2024-08-29 15:00:00,81.43,81.47,81.35,81.46,12334.0,78.8596,78.8983,78.7821,78.8887,12334.0
2024-08-29 15:10:00,81.45,81.6,81.44,81.59,16720.0,78.879,79.0242,78.8693,79.0145,16720.0
2024-08-29 15:20:00,81.59,81.62,81.48,81.59,16588.0,79.0145,79.0436,78.908,79.0145,16588.0
2024-08-29 15:30:00,81.6,81.62,81.42,81.43,21041.0,79.0242,79.0436,78.8499,78.8596,21041.0
2024-08-29 15:40:00,81.42,81.44,81.23,81.26,30670.0,78.8499,78.8693,78.6659,78.695,30670.0
2024-08-29 15:50:00,81.27,81.7,81.27,81.62,168693.0,78.7046,79.1211,78.7046,79.0436,168693.0
2024-08-30 09:30:00,81.6,82.0,81.6,81.79,22343.0,79.0242,79.4116,79.0242,79.2082,22343.0
2024-08-30 09:40:00,81.74,81.81,81.64,81.69,5094.0,79.1598,79.2276,79.063,79.1114,5094.0
2024-08-30 09:50:00,81.72,81.85,81.64,81.78,9541.0,79.1404,79.2663,79.063,79.1985,9541.0
2024-08-30 10:00:00,81.79,81.93,81.7,81.86,18073.0,79.2082,79.3438,79.1211,79.276,18073.0
2024-08-30 10:10:00,81.87,81.92,81.74,81.8,13321.0,79.2857,79.3341,79.1598,79.2179,13321.0
2024-08-30 10:20:00,81.77,81.78,81.62,81.76,9565.0,79.1889,79.1985,79.0436,79.1792,9565.0
2024-08-30 10:30:00,81.76,81.76,81.61,81.65,11662.0,79.1792,79.1792,79.0339,79.0727,11662.0
2024-08-30 10:40:00,81.65,81.79,81.64,81.73,13452.0,79.0727,79.2082,79.063,79.1501,13452.0
2024-08-30 10:50:00,81.73,81.75,81.6,81.67,9096.0,79.1501,79.1695,79.0242,79.092,9096.0
2024-08-30 11:00:00,81.66,81.69,81.6,81.6,10780.0,79.0823,79.1114,79.0242,79.0242,10780.0
2024-08-30 11:10:00,81.56,81.63,81.48,81.52,5992.0,78.9855,79.0533,78.908,78.9468,5992.0
2024-08-30 11:20:00,81.53,81.6,81.39,81.45,30745.0,78.9564,79.0242,78.8209,78.879,30745.0
2024-08-30 11:30:00,81.45,81.45,81.28,81.29,10613.0,78.879,78.879,78.7143,78.724,10613.0
2024-08-30 11:40:00,81.3,81.38,81.3,81.34,5488.0,78.7337,78.8112,78.7337,78.7724,5488.0
2024-08-30 11:50:00,81.35,82.04,81.35,81.95,133863.0,78.7821,79.4503,78.7821,79.3632,133863.0
2024-08-30 12:00:00,81.95,81.95,81.8,81.9,23022.0,79.3632,79.3632,79.2179,79.3148,23022.0
2024-08-30 12:10:00,81.93,82.02,81.87,81.92,16414.0,79.3438,79.431,79.2857,79.3341,16414.0
2024-08-30 12:20:00,81.89,81.89,81.58,81.61,97002.0,79.3051,79.3051,79.0049,79.0339,97002.0
2024-08-30 12:30:00,81.62,81.62,81.45,81.53,11023.0,79.0436,79.0436,78.879,78.9564,11023.0
2024-08-30 12:40:00,81.5,81.66,81.49,81.61,5898.0,78.9274,79.0823,78.9177,79.0339,5898.0
2024-08-30 12:50:00,81.6,81.72,81.56,81.68,5013.0,79.0242,79.1404,78.9855,79.1017,5013.0
2024-08-30 13:00:00,81.68,81.7,81.6,81.68,7101.0,79.1017,79.1211,79.0242,79.1017,7101.0
2024-08-30 13:10:00,81.7,81.72,81.62,81.66,10363.0,79.1211,79.1404,79.0436,79.0823,10363.0
2024-08-30 13:20:00,81.7,81.7,81.6,81.63,4775.0,79.1211,79.1211,79.0242,79.0533,4775.0
2024-08-30 13:30:00,81.65,81.68,81.62,81.63,6000.0,79.0727,79.1017,79.0436,79.0533,6000.0
2024-08-30 13:40:00,81.64,81.73,81.64,81.72,4978.0,79.063,79.1501,79.063,79.1404,4978.0
2024-08-30 13:50:00,81.72,81.86,81.72,81.84,44797.0,79.1404,79.276,79.1404,79.2567,44797.0
2024-08-30 14:00:00,81.86,81.89,81.82,81.89,38845.0,79.276,79.3051,79.2373,79.3051,38845.0
2024-08-30 14:10:00,81.89,81.99,81.86,81.97,39554.0,79.3051,79.4019,79.276,79.3826,39554.0
2024-08-30 14:20:00,81.98,82.02,81.86,81.9,48303.0,79.3922,79.431,79.276,79.3148,48303.0
2024-08-30 14:30:00,81.92,81.93,81.82,81.92,25845.0,79.3341,79.3438,79.2373,79.3341,25845.0
2024-08-30 14:40:00,81.92,81.99,81.89,81.98,19274.0,79.3341,79.4019,79.3051,79.3922,19274.0
2024-08-30 14:50:00,81.98,82.0,81.88,81.93,23060.0,79.3922,79.4116,79.2954,79.3438,23060.0
2024-08-30 15:00:00,81.94,82.02,81.89,82.02,28457.0,79.3535,79.431,79.3051,79.431,28457.0
2024-08-30 15:10:00,82.02,82.08,81.99,82.07,28306.0,79.431,79.4891,79.4019,79.4794,28306.0
2024-08-30 15:20:00,82.09,82.14,82.05,82.13,32838.0,79.4988,79.5472,79.46,79.5375,32838.0
2024-08-30 15:30:00,82.14,82.33,82.1,82.29,41968.0,79.5472,79.7312,79.5084,79.6925,41968.0
2024-08-30 15:40:00,82.29,82.35,82.22,82.33,52523.0,79.6925,79.7506,79.6247,79.7312,52523.0
2024-08-30 15:50:00,82.32,82.46,82.15,82.17,369678.0,79.7215,79.8571,79.5569,79.5762,369678.0
2024-09-03 09:30:00,82.01,82.31,81.95,82.09,47024.0,79.4213,79.7118,79.3632,79.4988,47024.0
2024-09-03 09:40:00,82.11,82.29,81.93,81.98,15318.0,79.5181,79.6925,79.3438,79.3922,15318.0
2024-09-03 09:50:00,81.97,82.36,81.91,82.32,8574.0,79.3826,79.7602,79.3244,79.7215,8574.0
2024-09-03 10:00:00,82.31,82.34,82.0,82.22,11505.0,79.7118,79.7409,79.4116,79.6247,11505.0
2024-09-03 10:10:00,82.24,82.39,82.24,82.34,9004.0,79.644,79.7893,79.644,79.7409,9004.0
2024-09-03 10:20:00,82.37,82.49,82.28,82.43,7598.0,79.7699,79.8861,79.6828,79.828,7598.0
2024-09-03 10:30:00,82.51,82.72,82.49,82.67,4892.0,79.9055,80.1089,79.8861,80.0605,4892.0
2024-09-03 10:40:00,82.65,82.79,82.58,82.72,9899.0,80.0411,80.1767,79.9733,80.1089,9899.0
2024-09-03 10:50:00,82.76,82.76,82.61,82.69,9389.0,80.1476,80.1476,80.0024,80.0798,9389.0
2024-09-03 11:00:00,82.69,82.75,82.6,82.63,14340.0,80.0798,80.1379,79.9927,80.0217,14340.0
2024-09-03 11:10:00,82.64,82.64,82.42,82.48,7205.0,80.0314,80.0314,79.8183,79.8765,7205.0
2024-09-03 11:20:00,82.47,82.87,82.44,82.87,14075.0,79.8668,80.2541,79.8377,80.2541,14075.0
2024-09-03 11:30:00,82.87,82.94,82.72,82.72,14376.0,80.2541,80.3219,80.1089,80.1089,14376.0
2024-09-03 11:40:00,82.71,82.79,82.7,82.75,6770.0,80.0992,80.1767,80.0895,80.1379,6770.0
2024-09-03 11:50:00,82.73,82.78,82.67,82.73,23174.0,80.1186,80.167,80.0605,80.1186,23174.0
2024-09-03 12:00:00,82.72,82.8,82.67,82.75,10040.0,80.1089,80.1864,80.0605,80.1379,10040.0
2024-09-03 12:10:00,82.72,82.85,82.72,82.8,12525.0,80.1089,80.2348,80.1089,80.1864,12525.0
2024-09-03 12:20:00,82.83,82.87,82.79,82.84,9588.0,80.2154,80.2541,80.1767,80.2251,9588.0
2024-09-03 12:30:00,82.84,82.87,82.79,82.84,8265.0,80.2251,80.2541,80.1767,80.2251,8265.0
2024-09-03 12:40:00,82.84,82.87,82.71,82.71,6549.0,80.2251,80.2541,80.0992,80.0992,6549.0
2024-09-03 12:50:00,82.7,82.75,82.65,82.7,6740.0,80.0895,80.1379,80.0411,80.0895,6740.0
2024-09-03 13:00:00,82.7,82.78,82.66,82.73,6845.0,80.0895,80.167,80.0508,80.1186,6845.0
2024-09-03 13:10:00,82.71,82.82,82.71,82.81,15654.0,80.0992,80.2057,80.0992,80.196,15654.0
2024-09-03 13:20:00,82.79,82.9,82.77,82.87,6279.0,80.1767,80.2832,80.1573,80.2541,6279.0
2024-09-03 13:30:00,82.84,82.86,82.7,82.79,6886.0,80.2251,80.2445,80.0895,80.1767,6886.0
2024-09-03 13:40:00,82.77,82.88,82.74,82.87,11078.0,80.1573,80.2638,80.1282,80.2541,11078.0
2024-09-03 13:50:00,82.87,82.91,82.83,82.89,9777.0,80.2541,80.2929,80.2154,80.2735,9777.0
2024-09-03 14:00:00,82.88,82.98,82.81,82.97,16177.0,80.2638,80.3607,80.196,80.351,16177.0
2024-09-03 14:10:00,82.98,83.06,82.94,83.06,13620.0,80.3607,80.4381,80.3219,80.4381,13620.0
2024-09-03 14:20:00,83.07,83.12,83.04,83.07,11654.0,80.4478,80.4963,80.4188,80.4478,11654.0
2024-09-03 14:30:00,83.08,83.09,82.94,82.99,9569.0,80.4575,80.4672,80.3219,80.3704,9569.0
2024-09-03 14:40:00,83.0,83.08,82.92,82.92,7962.0,80.38,80.4575,80.3026,80.3026,7962.0
2024-09-03 14:50:00,82.92,82.95,82.81,82.82,7907.0,80.3026,80.3316,80.196,80.2057,7907.0
2024-09-03 15:00:00,82.8,82.8,82.71,82.74,9903.0,80.1864,80.1864,80.0992,80.1282,9903.0
2024-09-03 15:10:00,82.76,82.82,82.72,82.74,12378.0,80.1476,80.2057,80.1089,80.1282,12378.0
2024-09-03 15:20:00,82.74,82.79,82.68,82.77,10783.0,80.1282,80.1767,80.0701,80.1573,10783.0
2024-09-03 15:30:00,82.76,82.77,82.45,82.49,15942.0,80.1476,80.1573,79.8474,79.8861,15942.0
2024-09-03 15:40:00,82.48,82.55,81.47,82.48,67182.0,79.8765,79.9442,78.8983,79.8765,67182.0
2024-09-03 15:50:00,82.49,82.69,82.38,82.68,115306.0,79.8861,80.0798,79.7796,80.0701,115306.0
2024-09-04 09:30:00,83.01,83.88,83.01,83.82,49336.0,80.3897,81.2323,80.3897,81.1742,49336.0
2024-09-04 09:40:00,83.81,83.89,83.48,83.59,13259.0,81.1645,81.2419,80.8449,80.9514,13259.0
2024-09-04 09:50:00,83.64,84.1,83.64,84.09,21562.0,80.9998,81.4453,80.9998,81.4356,21562.0
2024-09-04 10:00:00,84.1,84.28,83.74,83.74,20924.0,81.4453,81.6196,81.0967,81.0967,20924.0
2024-09-04 10:10:00,83.74,83.76,83.46,83.47,23381.0,81.0967,81.116,80.8255,80.8352,23381.0
2024-09-04 10:20:00,83.5,83.56,83.42,83.45,16879.0,80.8643,80.9224,80.7868,80.8158,16879.0
2024-09-04 10:30:00,83.48,83.49,83.25,83.26,12473.0,80.8449,80.8546,80.6221,80.6318,12473.0
2024-09-04 10:40:00,83.28,83.28,83.05,83.18,17701.0,80.6512,80.6512,80.4285,80.5544,17701.0
2024-09-04 10:50:00,83.18,83.28,83.14,83.22,17761.0,80.5544,80.6512,80.5156,80.5931,17761.0
2024-09-04 11:00:00,83.22,83.3,83.15,83.27,24556.0,80.5931,80.6706,80.5253,80.6415,24556.0
2024-09-04 11:10:00,83.27,83.35,83.16,83.27,17641.0,80.6415,80.719,80.535,80.6415,17641.0
2024-09-04 11:20:00,83.3,83.39,83.21,83.33,14317.0,80.6706,80.7577,80.5834,80.6996,14317.0
2024-09-04 11:30:00,83.31,83.31,83.14,83.22,10630.0,80.6803,80.6803,80.5156,80.5931,10630.0
2024-09-04 11:40:00,83.23,83.36,83.17,83.17,11315.0,80.6028,80.7287,80.5447,80.5447,11315.0
2024-09-04 11:50:00,83.17,83.3,83.15,83.29,15467.0,80.5447,80.6706,80.5253,80.6609,15467.0
2024-09-04 12:00:00,83.28,83.3,83.2,83.25,20477.0,80.6512,80.6706,80.5737,80.6221,20477.0
2024-09-04 12:10:00,83.25,83.36,83.19,83.33,20357.0,80.6221,80.7287,80.564,80.6996,20357.0
2024-09-04 12:20:00,83.31,83.4,83.29,83.34,13153.0,80.6803,80.7674,80.6609,80.7093,13153.0
2024-09-04 12:30:00,83.34,83.38,83.26,83.27,28152.0,80.7093,80.748,80.6318,80.6415,28152.0
2024-09-04 12:40:00,83.27,83.29,83.13,83.22,15161.0,80.6415,80.6609,80.5059,80.5931,15161.0
2024-09-04 12:50:00,83.23,83.28,83.19,83.19,23489.0,80.6028,80.6512,80.564,80.564,23489.0
2024-09-04 13:00:00,83.2,83.27,83.07,83.13,7667.0,80.5737,80.6415,80.4478,80.5059,7667.0
2024-09-04 13:10:00,83.13,83.2,83.11,83.11,10461.0,80.5059,80.5737,80.4866,80.4866,10461.0
2024-09-04 13:20:00,83.13,83.13,83.0,83.06,13201.0,80.5059,80.5059,80.38,80.4381,13201.0
2024-09-04 13:30:00,83.04,83.06,82.83,82.92,18415.0,80.4188,80.4381,80.2154,80.3026,18415.0
2024-09-04 13:40:00,82.92,83.01,82.87,82.87,13269.0,80.3026,80.3897,80.2541,80.2541,13269.0
2024-09-04 13:50:00,82.88,82.93,82.83,82.89,24478.0,80.2638,80.3122,80.2154,80.2735,24478.0
2024-09-04 14:00:00,82.87,82.99,82.85,82.95,16905.0,80.2541,80.3704,80.2348,80.3316,16905.0
2024-09-04 14:10:00,82.96,83.06,82.93,82.95,22126.0,80.3413,80.4381,80.3122,80.3316,22126.0
2024-09-04 14:20:00,82.96,83.03,82.95,82.98,16794.0,80.3413,80.4091,80.3316,80.3607,16794.0
2024-09-04 14:30:00,83.0,83.17,82.99,83.14,13049.0,80.38,80.5447,80.3704,80.5156,13049.0
2024-09-04 14:40:00,83.13,83.26,83.12,83.26,11915.0,80.5059,80.6318,80.4963,80.6318,11915.0
2024-09-04 14:50:00,83.27,83.28,83.22,83.24,13959.0,80.6415,80.6512,80.5931,80.6125,13959.0
2024-09-04 15:00:00,83.24,83.25,83.12,83.16,12620.0,80.6125,80.6221,80.4963,80.535,12620.0
2024-09-04 15:10:00,83.16,83.21,83.12,83.17,18194.0,80.535,80.5834,80.4963,80.5447,18194.0
2024-09-04 15:20:00,83.19,83.23,83.15,83.22,19263.0,80.564,80.6028,80.5253,80.5931,19263.0
2024-09-04 15:30:00,83.21,83.22,83.04,83.07,22298.0,80.5834,80.5931,80.4188,80.4478,22298.0
2024-09-04 15:40:00,83.07,83.22,82.98,83.17,33583.0,80.4478,80.5931,80.3607,80.5447,33583.0
2024-09-04 15:50:00,83.18,83.42,83.12,83.41,174721.0,80.5544,80.7868,80.4963,80.7771,174721.0
2024-09-05 09:30:00,84.22,84.22,83.7,83.79,23786.0,81.5615,81.5615,81.0579,81.1451,23786.0
2024-09-05 09:40:00,83.83,83.96,83.64,83.74,8509.0,81.1838,81.3097,80.9998,81.0967,8509.0
2024-09-05 09:50:00,83.67,83.87,83.59,83.69,10040.0,81.0289,81.2226,80.9514,81.0483,10040.0
2024-09-05 10:00:00,83.56,83.74,83.49,83.62,19510.0,80.9224,81.0967,80.8546,80.9805,19510.0
2024-09-05 10:10:00,83.59,83.62,83.47,83.49,8299.0,80.9514,80.9805,80.8352,80.8546,8299.0
2024-09-05 10:20:00,83.46,83.6,83.39,83.56,84045.0,80.8255,80.9611,80.7577,80.9224,84045.0
2024-09-05 10:30:00,83.56,83.59,83.3,83.31,16046.0,80.9224,80.9514,80.6706,80.6803,16046.0
2024-09-05 10:40:00,83.32,83.32,83.04,83.17,17870.0,80.6899,80.6899,80.4188,80.5447,17870.0
2024-09-05 10:50:00,83.07,83.18,83.03,83.14,7579.0,80.4478,80.5544,80.4091,80.5156,7579.0
2024-09-05 11:00:00,83.13,83.2,83.02,83.02,8809.0,80.5059,80.5737,80.3994,80.3994,8809.0
2024-09-05 11:10:00,83.04,83.08,82.98,83.02,9211.0,80.4188,80.4575,80.3607,80.3994,9211.0
2024-09-05 11:20:00,83.02,83.03,82.92,83.0,6426.0,80.3994,80.4091,80.3026,80.38,6426.0
2024-09-05 11:30:00,83.04,83.04,82.9,82.92,10162.0,80.4188,80.4188,80.2832,80.3026,10162.0
2024-09-05 11:40:00,82.92,83.0,82.86,82.95,5968.0,80.3026,80.38,80.2445,80.3316,5968.0
2024-09-05 11:50:00,82.96,82.97,82.87,82.91,8275.0,80.3413,80.351,80.2541,80.2929,8275.0
2024-09-05 12:00:00,82.9,82.93,82.82,82.83,22030.0,80.2832,80.3122,80.2057,80.2154,22030.0
2024-09-05 12:10:00,82.83,82.88,82.79,82.8,22251.0,80.2154,80.2638,80.1767,80.1864,22251.0
2024-09-05 12:20:00,82.81,82.92,82.8,82.92,9652.0,80.196,80.3026,80.1864,80.3026,9652.0
2024-09-05 12:30:00,82.93,82.97,82.82,82.9,7293.0,80.3122,80.351,80.2057,80.2832,7293.0
2024-09-05 12:40:00,82.9,83.0,82.88,83.0,7701.0,80.2832,80.38,80.2638,80.38,7701.0
2024-09-05 12:50:00,83.01,83.05,82.98,82.98,7302.0,80.3897,80.4285,80.3607,80.3607,7302.0
2024-09-05 13:00:00,82.98,82.98,82.84,82.87,9992.0,80.3607,80.3607,80.2251,80.2541,9992.0
2024-09-05 13:10:00,82.87,82.94,82.85,82.93,12221.0,80.2541,80.3219,80.2348,80.3122,12221.0
2024-09-05 13:20:00,82.92,82.95,82.9,82.9,7814.0,80.3026,80.3316,80.2832,80.2832,7814.0
2024-09-05 13:30:00,82.91,83.01,82.88,83.0,8061.0,80.2929,80.3897,80.2638,80.38,8061.0
2024-09-05 13:40:00,83.01,83.11,82.93,83.09,7278.0,80.3897,80.4866,80.3122,80.4672,7278.0
2024-09-05 13:50:00,83.08,83.13,83.01,83.11,10040.0,80.4575,80.5059,80.3897,80.4866,10040.0
2024-09-05 14:00:00,83.12,83.19,83.09,83.19,4686.0,80.4963,80.564,80.4672,80.564,4686.0
2024-09-05 14:10:00,83.18,83.19,83.11,83.13,7545.0,80.5544,80.564,80.4866,80.5059,7545.0
2024-09-05 14:20:00,83.13,83.14,83.05,83.05,7667.0,80.5059,80.5156,80.4285,80.4285,7667.0
2024-09-05 14:30:00,83.01,83.16,83.0,83.12,6319.0,80.3897,80.535,80.38,80.4963,6319.0
2024-09-05 14:40:00,83.11,83.12,83.03,83.08,4880.0,80.4866,80.4963,80.4091,80.4575,4880.0
2024-09-05 14:50:00,83.07,83.12,82.97,82.98,7635.0,80.4478,80.4963,80.351,80.3607,7635.0
2024-09-05 15:00:00,82.98,83.02,82.93,83.01,6194.0,80.3607,80.3994,80.3122,80.3897,6194.0
2024-09-05 15:10:00,83.01,83.03,82.88,82.89,13398.0,80.3897,80.4091,80.2638,80.2735,13398.0
2024-09-05 15:20:00,82.88,82.92,82.84,82.91,14895.0,80.2638,80.3026,80.2251,80.2929,14895.0
2024-09-05 15:30:00,82.92,83.16,82.91,83.1,22177.0,80.3026,80.535,80.2929,80.4769,22177.0
2024-09-05 15:40:00,83.08,83.09,82.97,83.0,32577.0,80.4575,80.4672,80.351,80.38,32577.0
2024-09-05 15:50:00,82.98,83.1,82.91,83.1,167601.0,80.3607,80.4769,80.2929,80.4769,167601.0
2024-09-06 09:30:00,83.11,83.26,83.02,83.15,22951.0,80.4866,80.6318,80.3994,80.5253,22951.0
2024-09-06 09:40:00,83.14,83.26,83.08,83.15,16020.0,80.5156,80.6318,80.4575,80.5253,16020.0
2024-09-06 09:50:00,83.14,83.16,82.99,83.09,21535.0,80.5156,80.535,80.3704,80.4672,21535.0
2024-09-06 10:00:00,83.13,83.24,82.75,82.81,25309.0,80.5059,80.6125,80.1379,80.196,25309.0
2024-09-06 10:10:00,82.78,82.98,82.75,82.78,20442.0,80.167,80.3607,80.1379,80.167,20442.0
2024-09-06 10:20:00,82.8,82.88,82.75,82.81,11979.0,80.1864,80.2638,80.1379,80.196,11979.0
2024-09-06 10:30:00,82.84,82.86,82.67,82.73,17914.0,80.2251,80.2445,80.0605,80.1186,17914.0
2024-09-06 10:40:00,82.73,82.81,82.57,82.66,13245.0,80.1186,80.196,79.9636,80.0508,13245.0
2024-09-06 10:50:00,82.67,82.67,82.44,82.51,16782.0,80.0605,80.0605,79.8377,79.9055,16782.0
2024-09-06 11:00:00,82.52,82.96,82.52,82.59,22279.0,79.9152,80.3413,79.9152,79.983,22279.0
2024-09-06 11:10:00,82.57,82.64,82.51,82.59,9524.0,79.9636,80.0314,79.9055,79.983,9524.0
2024-09-06 11:20:00,82.6,82.74,82.59,82.72,10045.0,79.9927,80.1282,79.983,80.1089,10045.0
2024-09-06 11:30:00,82.72,82.85,82.69,82.85,16368.0,80.1089,80.2348,80.0798,80.2348,16368.0
2024-09-06 11:40:00,82.85,82.85,82.74,82.77,5874.0,80.2348,80.2348,80.1282,80.1573,5874.0
2024-09-06 11:50:00,82.77,82.78,82.7,82.74,10885.0,80.1573,80.167,80.0895,80.1282,10885.0
2024-09-06 12:00:00,82.73,82.79,82.7,82.74,10126.0,80.1186,80.1767,80.0895,80.1282,10126.0
2024-09-06 12:10:00,82.75,82.77,82.57,82.57,6648.0,80.1379,80.1573,79.9636,79.9636,6648.0
2024-09-06 12:20:00,82.58,82.66,82.57,82.62,9360.0,79.9733,80.0508,79.9636,80.012,9360.0
2024-09-06 12:30:00,82.63,82.7,82.57,82.58,13052.0,80.0217,80.0895,79.9636,79.9733,13052.0
2024-09-06 12:40:00,82.58,82.61,82.43,82.46,9456.0,79.9733,80.0024,79.828,79.8571,9456.0
2024-09-06 12:50:00,82.47,82.48,82.37,82.43,13144.0,79.8668,79.8765,79.7699,79.828,13144.0
2024-09-06 13:00:00,82.44,82.47,82.33,82.35,11513.0,79.8377,79.8668,79.7312,79.7506,11513.0
2024-09-06 13:10:00,82.34,82.4,82.33,82.37,17136.0,79.7409,79.799,79.7312,79.7699,17136.0
2024-09-06 13:20:00,82.36,82.45,82.35,82.4,13980.0,79.7602,79.8474,79.7506,79.799,13980.0
2024-09-06 13:30:00,82.38,82.43,82.34,82.41,10607.0,79.7796,79.828,79.7409,79.8087,10607.0
2024-09-06 13:40:00,82.41,82.43,82.37,82.37,12878.0,79.8087,79.828,79.7699,79.7699,12878.0
2024-09-06 13:50:00,82.37,82.5,82.36,82.45,13161.0,79.7699,79.8958,79.7602,79.8474,13161.0
2024-09-06 14:00:00,82.43,82.44,82.24,82.34,16276.0,79.828,79.8377,79.644,79.7409,16276.0
2024-09-06 14:10:00,82.32,82.32,82.16,82.21,33381.0,79.7215,79.7215,79.5666,79.615,33381.0
2024-09-06 14:20:00,82.21,82.31,82.2,82.29,20736.0,79.615,79.7118,79.6053,79.6925,20736.0
2024-09-06 14:30:00,82.29,82.31,82.18,82.23,21985.0,79.6925,79.7118,79.5859,79.6343,21985.0
2024-09-06 14:40:00,82.23,82.26,82.14,82.15,15252.0,79.6343,79.6634,79.5472,79.5569,15252.0
2024-09-06 14:50:00,82.16,82.26,82.1,82.24,39376.0,79.5666,79.6634,79.5084,79.644,39376.0
2024-09-06 15:00:00,82.24,82.33,82.21,82.25,42007.0,79.644,79.7312,79.615,79.6537,42007.0
2024-09-06 15:10:00,82.26,82.35,82.25,82.29,18230.0,79.6634,79.7506,79.6537,79.6925,18230.0
2024-09-06 15:20:00,82.29,82.37,82.25,82.34,26812.0,79.6925,79.7699,79.6537,79.7409,26812.0
2024-09-06 15:30:00,82.33,82.35,82.15,82.22,42076.0,79.7312,79.7506,79.5569,79.6247,42076.0
2024-09-06 15:40:00,82.22,82.29,82.17,82.29,37779.0,79.6247,79.6925,79.5762,79.6925,37779.0
2024-09-06 15:50:00,82.3,82.32,82.08,82.13,241244.0,79.7021,79.7215,79.4891,79.5375,241244.0
2024-09-09 09:30:00,82.33,82.7,82.19,82.3,44180.0,79.7312,80.0895,79.5956,79.7021,44180.0
2024-09-09 09:40:00,82.33,82.35,82.05,82.31,16369.0,79.7312,79.7506,79.46,79.7118,16369.0
2024-09-09 09:50:00,82.28,82.37,82.2,82.2,7084.0,79.6828,79.7699,79.6053,79.6053,7084.0
2024-09-09 10:00:00,82.23,82.28,82.08,82.18,16334.0,79.6343,79.6828,79.4891,79.5859,16334.0
2024-09-09 10:10:00,82.19,82.35,82.13,82.31,11679.0,79.5956,79.7506,79.5375,79.7118,11679.0
2024-09-09 10:20:00,82.32,82.42,82.28,82.35,11846.0,79.7215,79.8183,79.6828,79.7506,11846.0
2024-09-09 10:30:00,82.3,82.5,82.3,82.47,12928.0,79.7021,79.8958,79.7021,79.8668,12928.0
2024-09-09 10:40:00,82.48,82.57,82.42,82.54,17146.0,79.8765,79.9636,79.8183,79.9346,17146.0
2024-09-09 10:50:00,82.55,82.64,82.54,82.62,15353.0,79.9442,80.0314,79.9346,80.012,15353.0
2024-09-09 11:00:00,82.61,82.61,82.49,82.52,8634.0,80.0024,80.0024,79.8861,79.9152,8634.0
2024-09-09 11:10:00,82.52,82.54,82.29,82.3,9673.0,79.9152,79.9346,79.6925,79.7021,9673.0
2024-09-09 11:20:00,82.31,82.5,82.31,82.49,11382.0,79.7118,79.8958,79.7118,79.8861,11382.0
2024-09-09 11:30:00,82.5,82.65,82.48,82.64,15004.0,79.8958,80.0411,79.8765,80.0314,15004.0
2024-09-09 11:40:00,82.61,82.73,82.58,82.71,9166.0,80.0024,80.1186,79.9733,80.0992,9166.0
2024-09-09 11:50:00,82.71,82.72,82.57,82.57,11455.0,80.0992,80.1089,79.9636,79.9636,11455.0
2024-09-09 12:00:00,82.56,82.65,82.55,82.62,17056.0,79.9539,80.0411,79.9442,80.012,17056.0
2024-09-09 12:10:00,82.65,82.75,82.63,82.71,14711.0,80.0411,80.1379,80.0217,80.0992,14711.0
2024-09-09 12:20:00,82.7,82.72,82.62,82.71,15871.0,80.0895,80.1089,80.012,80.0992,15871.0
2024-09-09 12:30:00,82.72,82.83,82.72,82.83,10878.0,80.1089,80.2154,80.1089,80.2154,10878.0
2024-09-09 12:40:00,82.82,82.88,82.8,82.81,13331.0,80.2057,80.2638,80.1864,80.196,13331.0
2024-09-09 12:50:00,82.8,82.84,82.76,82.8,10751.0,80.1864,80.2251,80.1476,80.1864,10751.0
2024-09-09 13:00:00,82.81,82.84,82.68,82.68,17717.0,80.196,80.2251,80.0701,80.0701,17717.0
2024-09-09 13:10:00,82.67,82.76,82.65,82.75,11293.0,80.0605,80.1476,80.0411,80.1379,11293.0
2024-09-09 13:20:00,82.75,82.75,82.68,82.73,9519.0,80.1379,80.1379,80.0701,80.1186,9519.0
2024-09-09 13:30:00,82.73,82.8,82.68,82.75,14380.0,80.1186,80.1864,80.0701,80.1379,14380.0
2024-09-09 13:40:00,82.76,82.76,82.67,82.69,6857.0,80.1476,80.1476,80.0605,80.0798,6857.0
2024-09-09 13:50:00,82.66,82.66,82.58,82.6,10880.0,80.0508,80.0508,79.9733,79.9927,10880.0
2024-09-09 14:00:00,82.59,82.69,82.58,82.61,12065.0,79.983,80.0798,79.9733,80.0024,12065.0
2024-09-09 14:10:00,82.62,82.69,82.61,82.66,8761.0,80.012,80.0798,80.0024,80.0508,8761.0
2024-09-09 14:20:00,82.66,82.79,82.66,82.77,24260.0,80.0508,80.1767,80.0508,80.1573,24260.0
2024-09-09 14:30:00,82.77,82.78,82.69,82.73,13229.0,80.1573,80.167,80.0798,80.1186,13229.0
2024-09-09 14:40:00,82.73,82.83,82.72,82.81,14983.0,80.1186,80.2154,80.1089,80.196,14983.0
2024-09-09 14:50:00,82.81,82.82,82.76,82.79,16444.0,80.196,80.2057,80.1476,80.1767,16444.0
2024-09-09 15:00:00,82.79,82.83,82.75,82.83,18788.0,80.1767,80.2154,80.1379,80.2154,18788.0
2024-09-09 15:10:00,82.83,82.83,82.72,82.75,22599.0,80.2154,80.2154,80.1089,80.1379,22599.0
2024-09-09 15:20:00,82.75,82.8,82.74,82.77,22783.0,80.1379,80.1864,80.1282,80.1573,22783.0
2024-09-09 15:30:00,82.77,82.89,82.74,82.84,22764.0,80.1573,80.2735,80.1282,80.2251,22764.0
2024-09-09 15:40:00,82.85,82.85,82.73,82.76,40869.0,80.2348,80.2348,80.1186,80.1476,40869.0
2024-09-09 15:50:00,82.77,83.01,82.7,82.95,247887.0,80.1573,80.3897,80.0895,80.3316,247887.0
2024-09-10 09:30:00,83.09,83.39,83.02,83.21,29722.0,80.4672,80.7577,80.3994,80.5834,29722.0
2024-09-10 09:40:00,83.3,83.36,83.18,83.27,8141.0,80.6706,80.7287,80.5544,80.6415,8141.0
2024-09-10 09:50:00,83.31,83.44,83.05,83.26,12278.0,80.6803,80.8062,80.4285,80.6318,12278.0
2024-09-10 10:00:00,83.17,83.41,83.03,83.36,19008.0,80.5447,80.7771,80.4091,80.7287,19008.0
2024-09-10 10:10:00,83.36,83.39,83.1,83.22,8001.0,80.7287,80.7577,80.4769,80.5931,8001.0
2024-09-10 10:20:00,83.16,83.16,82.94,83.09,20761.0,80.535,80.535,80.3219,80.4672,20761.0
2024-09-10 10:30:00,83.07,83.32,83.06,83.31,12560.0,80.4478,80.6899,80.4381,80.6803,12560.0
2024-09-10 10:40:00,83.29,83.45,83.28,83.44,11553.0,80.6609,80.8158,80.6512,80.8062,11553.0
2024-09-10 10:50:00,83.44,83.51,83.41,83.5,14147.0,80.8062,80.8739,80.7771,80.8643,14147.0
2024-09-10 11:00:00,83.49,83.74,83.44,83.71,18512.0,80.8546,81.0967,80.8062,81.0676,18512.0
2024-09-10 11:10:00,83.72,83.83,83.59,83.68,17135.0,81.0773,81.1838,80.9514,81.0386,17135.0
2024-09-10 11:20:00,83.69,83.73,83.58,83.7,10177.0,81.0483,81.087,80.9417,81.0579,10177.0
2024-09-10 11:30:00,83.68,83.68,83.52,83.54,10130.0,81.0386,81.0386,80.8836,80.903,10130.0
2024-09-10 11:40:00,83.51,83.66,83.51,83.66,15353.0,80.8739,81.0192,80.8739,81.0192,15353.0
2024-09-10 11:50:00,83.65,83.77,83.61,83.69,12672.0,81.0095,81.1257,80.9708,81.0483,12672.0
2024-09-10 12:00:00,83.7,83.73,83.41,83.48,16428.0,81.0579,81.087,80.7771,80.8449,16428.0
2024-09-10 12:10:00,83.46,83.54,83.43,83.52,20702.0,80.8255,80.903,80.7965,80.8836,20702.0
2024-09-10 12:20:00,83.53,83.66,83.52,83.57,18326.0,80.8933,81.0192,80.8836,80.932,18326.0
2024-09-10 12:30:00,83.55,83.73,83.55,83.57,20813.0,80.9127,81.087,80.9127,80.932,20813.0
2024-09-10 12:40:00,83.58,83.61,83.53,83.53,13345.0,80.9417,80.9708,80.8933,80.8933,13345.0
2024-09-10 12:50:00,83.54,83.59,83.51,83.52,7499.0,80.903,80.9514,80.8739,80.8836,7499.0
2024-09-10 13:00:00,83.52,83.58,83.48,83.53,7981.0,80.8836,80.9417,80.8449,80.8933,7981.0
2024-09-10 13:10:00,83.53,83.6,83.49,83.58,12197.0,80.8933,80.9611,80.8546,80.9417,12197.0
2024-09-10 13:20:00,83.59,83.65,83.56,83.64,9801.0,80.9514,81.0095,80.9224,80.9998,9801.0
2024-09-10 13:30:00,83.62,83.65,83.56,83.64,13763.0,80.9805,81.0095,80.9224,80.9998,13763.0
2024-09-10 13:40:00,83.63,83.64,83.38,83.4,17674.0,80.9902,80.9998,80.748,80.7674,17674.0
2024-09-10 13:50:00,83.38,83.39,83.2,83.25,35808.0,80.748,80.7577,80.5737,80.6221,35808.0
2024-09-10 14:00:00,83.25,83.26,82.42,82.9,187087.0,80.6221,80.6318,79.8183,80.2832,187087.0
2024-09-10 14:10:00,82.9,82.98,82.42,82.65,44532.0,80.2832,80.3607,79.8183,80.0411,44532.0
2024-09-10 14:20:00,82.61,82.65,81.42,81.64,317457.0,80.0024,80.0411,78.8499,79.063,317457.0
2024-09-10 14:30:00,81.67,82.08,81.62,81.67,81321.0,79.092,79.4891,79.0436,79.092,81321.0
2024-09-10 14:40:00,81.71,81.84,81.44,81.77,51448.0,79.1308,79.2567,78.8693,79.1889,51448.0
2024-09-10 14:50:00,81.78,81.99,81.73,81.86,48384.0,79.1985,79.4019,79.1501,79.276,48384.0
2024-09-10 15:00:00,81.89,82.12,81.89,82.12,42219.0,79.3051,79.5278,79.3051,79.5278,42219.0
2024-09-10 15:10:00,82.12,82.12,81.9,82.07,93044.0,79.5278,79.5278,79.3148,79.4794,93044.0
2024-09-10 15:20:00,82.06,82.22,82.04,82.05,32884.0,79.4697,79.6247,79.4503,79.46,32884.0
2024-09-10 15:30:00,82.05,82.05,81.89,82.0,63966.0,79.46,79.46,79.3051,79.4116,63966.0
2024-09-10 15:40:00,82.03,82.17,81.93,82.04,101785.0,79.4407,79.5762,79.3438,79.4503,101785.0
2024-09-10 15:50:00,82.07,82.15,81.98,82.09,202866.0,79.4794,79.5569,79.3922,79.4988,202866.0
2024-09-11 09:30:00,81.85,81.89,80.91,80.94,72287.0,79.2663,79.3051,78.356,78.3851,72287.0
2024-09-11 09:40:00,80.97,81.24,80.84,81.09,21770.0,78.4141,78.6756,78.2882,78.5303,21770.0
2024-09-11 09:50:00,81.1,81.22,80.85,80.93,18251.0,78.54,78.6562,78.2979,78.3754,18251.0
2024-09-11 10:00:00,80.91,80.95,80.75,80.87,22644.0,78.356,78.3947,78.2011,78.3173,22644.0
2024-09-11 10:10:00,80.89,80.94,80.64,80.67,19607.0,78.3366,78.3851,78.0945,78.1236,19607.0
2024-09-11 10:20:00,80.69,80.73,80.46,80.55,26039.0,78.143,78.1817,77.9202,78.0074,26039.0
2024-09-11 10:30:00,80.58,80.82,80.55,80.76,19374.0,78.0364,78.2689,78.0074,78.2107,19374.0
2024-09-11 10:40:00,80.74,80.84,80.62,80.77,21338.0,78.1914,78.2882,78.0752,78.2204,21338.0
2024-09-11 10:50:00,80.8,80.9,80.77,80.83,23668.0,78.2495,78.3463,78.2204,78.2785,23668.0
2024-09-11 11:00:00,80.83,80.9,80.68,80.8,18071.0,78.2785,78.3463,78.1333,78.2495,18071.0
2024-09-11 11:10:00,80.77,80.89,80.71,80.88,16823.0,78.2204,78.3366,78.1623,78.327,16823.0
2024-09-11 11:20:00,80.85,81.08,80.8,81.08,77970.0,78.2979,78.5206,78.2495,78.5206,77970.0
2024-09-11 11:30:00,81.06,81.18,81.05,81.14,24549.0,78.5013,78.6175,78.4916,78.5788,24549.0
2024-09-11 11:40:00,81.16,81.29,81.11,81.18,40275.0,78.5981,78.724,78.5497,78.6175,40275.0
2024-09-11 11:50:00,81.25,81.25,80.88,80.96,28058.0,78.6853,78.6853,78.327,78.4044,28058.0
2024-09-11 12:00:00,80.98,81.16,80.88,81.12,13453.0,78.4238,78.5981,78.327,78.5594,13453.0
2024-09-11 12:10:00,81.13,81.22,80.91,80.93,9258.0,78.5691,78.6562,78.356,78.3754,9258.0
2024-09-11 12:20:00,80.95,81.07,80.94,80.99,10536.0,78.3947,78.511,78.3851,78.4335,10536.0
2024-09-11 12:30:00,81.01,81.11,80.89,81.11,37417.0,78.4529,78.5497,78.3366,78.5497,37417.0
2024-09-11 12:40:00,81.15,81.3,81.13,81.25,15587.0,78.5884,78.7337,78.5691,78.6853,15587.0
2024-09-11 12:50:00,81.25,81.34,81.21,81.29,22283.0,78.6853,78.7724,78.6465,78.724,22283.0
2024-09-11 13:00:00,81.32,81.4,81.25,81.37,16355.0,78.7531,78.8305,78.6853,78.8015,16355.0
2024-09-11 13:10:00,81.37,81.48,81.17,81.22,73966.0,78.8015,78.908,78.6078,78.6562,73966.0
2024-09-11 13:20:00,81.2,81.22,81.11,81.19,19641.0,78.6369,78.6562,78.5497,78.6272,19641.0
2024-09-11 13:30:00,81.18,81.24,81.13,81.24,20993.0,78.6175,78.6756,78.5691,78.6756,20993.0
2024-09-11 13:40:00,81.24,81.25,81.17,81.22,26563.0,78.6756,78.6853,78.6078,78.6562,26563.0
2024-09-11 13:50:00,81.22,81.28,81.05,81.12,43380.0,78.6562,78.7143,78.4916,78.5594,43380.0
2024-09-11 14:00:00,81.12,81.17,81.07,81.14,41264.0,78.5594,78.6078,78.511,78.5788,41264.0
2024-09-11 14:10:00,81.14,81.29,81.07,81.19,52644.0,78.5788,78.724,78.511,78.6272,52644.0
2024-09-11 14:20:00,81.19,81.2,81.06,81.06,25316.0,78.6272,78.6369,78.5013,78.5013,25316.0
2024-09-11 14:30:00,81.05,81.2,80.98,81.2,30577.0,78.4916,78.6369,78.4238,78.6369,30577.0
2024-09-11 14:40:00,81.2,81.26,81.13,81.25,24404.0,78.6369,78.695,78.5691,78.6853,24404.0
2024-09-11 14:50:00,81.23,81.38,81.18,81.36,89193.0,78.6659,78.8112,78.6175,78.7918,89193.0
2024-09-11 15:00:00,81.36,81.41,81.27,81.4,49670.0,78.7918,78.8402,78.7046,78.8305,49670.0
2024-09-11 15:10:00,81.41,81.44,81.31,81.32,39805.0,78.8402,78.8693,78.7434,78.7531,39805.0
2024-09-11 15:20:00,81.32,81.48,81.25,81.47,40075.0,78.7531,78.908,78.6853,78.8983,40075.0
2024-09-11 15:30:00,81.49,81.56,81.39,81.4,46005.0,78.9177,78.9855,78.8209,78.8305,46005.0
2024-09-11 15:40:00,81.4,81.41,81.27,81.33,133612.0,78.8305,78.8402,78.7046,78.7628,133612.0
2024-09-11 15:50:00,81.31,81.42,81.2,81.33,397520.0,78.7434,78.8499,78.6369,78.7628,397520.0
2024-09-12 09:30:00,81.55,81.84,81.4,81.52,35545.0,78.9758,79.2567,78.8305,78.9468,35545.0
2024-09-12 09:40:00,81.45,81.57,81.14,81.49,16631.0,78.879,78.9952,78.5788,78.9177,16631.0
2024-09-12 09:50:00,81.5,81.51,81.22,81.27,57035.0,78.9274,78.9371,78.6562,78.7046,57035.0
2024-09-12 10:00:00,81.27,81.38,81.16,81.27,15628.0,78.7046,78.8112,78.5981,78.7046,15628.0
2024-09-12 10:10:00,81.26,81.51,81.19,81.49,89657.0,78.695,78.9371,78.6272,78.9177,89657.0
2024-09-12 10:20:00,81.54,81.54,81.23,81.37,68283.0,78.9661,78.9661,78.6659,78.8015,68283.0
2024-09-12 10:30:00,81.39,81.39,81.2,81.26,17281.0,78.8209,78.8209,78.6369,78.695,17281.0
2024-09-12 10:40:00,81.26,81.38,81.16,81.3,34554.0,78.695,78.8112,78.5981,78.7337,34554.0
2024-09-12 10:50:00,81.31,81.31,81.04,81.05,10598.0,78.7434,78.7434,78.4819,78.4916,10598.0
2024-09-12 11:00:00,81.06,81.2,81.0,81.2,114799.0,78.5013,78.6369,78.4432,78.6369,114799.0
2024-09-12 11:10:00,81.17,81.26,81.15,81.17,7863.0,78.6078,78.695,78.5884,78.6078,7863.0
2024-09-12 11:20:00,81.17,81.23,81.13,81.13,27138.0,78.6078,78.6659,78.5691,78.5691,27138.0
2024-09-12 11:30:00,81.11,81.19,81.07,81.17,10102.0,78.5497,78.6272,78.511,78.6078,10102.0
2024-09-12 11:40:00,81.17,81.28,81.13,81.27,8449.0,78.6078,78.7143,78.5691,78.7046,8449.0
2024-09-12 11:50:00,81.25,81.32,81.19,81.22,15965.0,78.6853,78.7531,78.6272,78.6562,15965.0
2024-09-12 12:00:00,81.2,81.26,81.14,81.22,7350.0,78.6369,78.695,78.5788,78.6562,7350.0
2024-09-12 12:10:00,81.2,81.2,81.07,81.12,17855.0,78.6369,78.6369,78.511,78.5594,17855.0
2024-09-12 12:20:00,81.22,81.26,81.2,81.24,8945.0,78.6562,78.695,78.6369,78.6756,8945.0
2024-09-12 12:30:00,81.24,81.32,81.24,81.27,16731.0,78.6756,78.7531,78.6756,78.7046,16731.0
2024-09-12 12:40:00,81.27,81.36,81.25,81.29,20522.0,78.7046,78.7918,78.6853,78.724,20522.0
2024-09-12 12:50:00,81.3,81.38,81.3,81.37,33119.0,78.7337,78.8112,78.7337,78.8015,33119.0
2024-09-12 13:00:00,81.38,81.4,81.33,81.34,9442.0,78.8112,78.8305,78.7628,78.7724,9442.0
2024-09-12 13:10:00,81.34,81.42,81.33,81.4,13162.0,78.7724,78.8499,78.7628,78.8305,13162.0
2024-09-12 13:20:00,81.41,81.47,81.4,81.43,10414.0,78.8402,78.8983,78.8305,78.8596,10414.0
2024-09-12 13:30:00,81.42,81.52,81.42,81.52,5800.0,78.8499,78.9468,78.8499,78.9468,5800.0
2024-09-12 13:40:00,81.53,81.56,81.5,81.51,14804.0,78.9564,78.9855,78.9274,78.9371,14804.0
2024-09-12 13:50:00,81.5,81.52,81.47,81.49,13694.0,78.9274,78.9468,78.8983,78.9177,13694.0
2024-09-12 14:00:00,81.48,81.48,81.37,81.39,64773.0,78.908,78.908,78.8015,78.8209,64773.0
2024-09-12 14:10:00,81.39,81.51,81.39,81.48,7498.0,78.8209,78.9371,78.8209,78.908,7498.0
2024-09-12 14:20:00,81.48,81.58,81.47,81.52,8899.0,78.908,79.0049,78.8983,78.9468,8899.0
2024-09-12 14:30:00,81.53,81.55,81.47,81.48,8708.0,78.9564,78.9758,78.8983,78.908,8708.0
2024-09-12 14:40:00,81.47,81.57,81.47,81.51,11545.0,78.8983,78.9952,78.8983,78.9371,11545.0
2024-09-12 14:50:00,81.51,81.51,81.34,81.47,14329.0,78.9371,78.9371,78.7724,78.8983,14329.0
2024-09-12 15:00:00,81.48,81.5,81.37,81.44,9233.0,78.908,78.9274,78.8015,78.8693,9233.0
2024-09-12 15:10:00,81.42,81.52,81.4,81.5,6691.0,78.8499,78.9468,78.8305,78.9274,6691.0
2024-09-12 15:20:00,81.49,81.61,81.48,81.6,13169.0,78.9177,79.0339,78.908,79.0242,13169.0
2024-09-12 15:30:00,81.6,81.72,81.6,81.71,16883.0,79.0242,79.1404,79.0242,79.1308,16883.0
2024-09-12 15:40:00,81.7,81.78,81.67,81.72,37420.0,79.1211,79.1985,79.092,79.1404,37420.0
2024-09-12 15:50:00,81.71,81.79,81.64,81.7,194468.0,79.1308,79.2082,79.063,79.1211,194468.0
2024-09-13 09:30:00,81.93,81.93,81.35,81.56,114032.0,79.3438,79.3438,78.7821,78.9855,114032.0
2024-09-13 09:40:00,81.54,82.13,81.5,82.1,25989.0,78.9661,79.5375,78.9274,79.5084,25989.0
2024-09-13 09:50:00,82.13,82.19,82.0,82.11,19972.0,79.5375,79.5956,79.4116,79.5181,19972.0
2024-09-13 10:00:00,82.06,82.24,82.04,82.14,18672.0,79.4697,79.644,79.4503,79.5472,18672.0
2024-09-13 10:10:00,82.16,82.48,82.16,82.48,27518.0,79.5666,79.8765,79.5666,79.8765,27518.0
2024-09-13 10:20:00,82.47,82.53,82.39,82.43,23477.0,79.8668,79.9249,79.7893,79.828,23477.0
2024-09-13 10:30:00,82.45,82.58,82.41,82.56,22898.0,79.8474,79.9733,79.8087,79.9539,22898.0
2024-09-13 10:40:00,82.58,82.74,82.55,82.6,21688.0,79.9733,80.1282,79.9442,79.9927,21688.0
2024-09-13 10:50:00,82.64,82.66,82.48,82.56,28671.0,80.0314,80.0508,79.8765,79.9539,28671.0
2024-09-13 11:00:00,82.55,82.62,82.48,82.52,19008.0,79.9442,80.012,79.8765,79.9152,19008.0
2024-09-13 11:10:00,82.51,82.57,82.39,82.54,12616.0,79.9055,79.9636,79.7893,79.9346,12616.0
2024-09-13 11:20:00,82.55,82.72,82.53,82.68,72372.0,79.9442,80.1089,79.9249,80.0701,72372.0
2024-09-13 11:30:00,82.68,82.76,82.68,82.75,51246.0,80.0701,80.1476,80.0701,80.1379,51246.0
2024-09-13 11:40:00,82.69,82.96,82.66,82.96,71529.0,80.0798,80.3413,80.0508,80.3413,71529.0
2024-09-13 11:50:00,82.93,83.0,82.89,82.99,22084.0,80.3122,80.38,80.2735,80.3704,22084.0
2024-09-13 12:00:00,83.0,83.0,82.89,82.97,46577.0,80.38,80.38,80.2735,80.351,46577.0
2024-09-13 12:10:00,82.95,82.95,82.84,82.85,17165.0,80.3316,80.3316,80.2251,80.2348,17165.0
2024-09-13 12:20:00,82.85,82.88,82.81,82.82,10964.0,80.2348,80.2638,80.196,80.2057,10964.0
2024-09-13 12:30:00,82.81,82.98,82.81,82.94,31949.0,80.196,80.3607,80.196,80.3219,31949.0
2024-09-13 12:40:00,82.93,82.99,82.91,82.92,19207.0,80.3122,80.3704,80.2929,80.3026,19207.0
2024-09-13 12:50:00,82.92,82.98,82.91,82.92,9547.0,80.3026,80.3607,80.2929,80.3026,9547.0
2024-09-13 13:00:00,82.87,82.91,82.83,82.84,6177.0,80.2541,80.2929,80.2154,80.2251,6177.0
2024-09-13 13:10:00,82.84,82.96,82.84,82.93,26113.0,80.2251,80.3413,80.2251,80.3122,26113.0
2024-09-13 13:20:00,82.94,82.97,82.91,82.97,8010.0,80.3219,80.351,80.2929,80.351,8010.0
2024-09-13 13:30:00,82.97,82.98,82.93,82.98,38620.0,80.351,80.3607,80.3122,80.3607,38620.0
2024-09-13 13:40:00,82.98,83.06,82.94,83.01,131272.0,80.3607,80.4381,80.3219,80.3897,131272.0
2024-09-13 13:50:00,83.02,83.06,82.92,82.94,9425.0,80.3994,80.4381,80.3026,80.3219,9425.0
2024-09-13 14:00:00,82.94,83.02,82.86,83.01,13296.0,80.3219,80.3994,80.2445,80.3897,13296.0
2024-09-13 14:10:00,83.01,83.06,82.98,83.01,7672.0,80.3897,80.4381,80.3607,80.3897,7672.0
2024-09-13 14:20:00,83.02,83.03,82.92,82.96,9624.0,80.3994,80.4091,80.3026,80.3413,9624.0
2024-09-13 14:30:00,82.96,83.0,82.89,82.89,10631.0,80.3413,80.38,80.2735,80.2735,10631.0
2024-09-13 14:40:00,82.9,82.96,82.88,82.93,13157.0,80.2832,80.3413,80.2638,80.3122,13157.0
2024-09-13 14:50:00,82.91,82.97,82.91,82.95,13740.0,80.2929,80.351,80.2929,80.3316,13740.0
2024-09-13 15:00:00,82.93,83.07,82.89,82.9,70365.0,80.3122,80.4478,80.2735,80.2832,70365.0
2024-09-13 15:10:00,82.9,82.9,82.79,82.86,14015.0,80.2832,80.2832,80.1767,80.2445,14015.0
2024-09-13 15:20:00,82.86,82.97,82.84,82.91,21106.0,80.2445,80.351,80.2251,80.2929,21106.0
2024-09-13 15:30:00,82.9,82.91,82.78,82.91,22318.0,80.2832,80.2929,80.167,80.2929,22318.0
2024-09-13 15:40:00,82.91,82.92,82.81,82.85,28422.0,80.2929,80.3026,80.196,80.2348,28422.0
2024-09-13 15:50:00,82.85,82.97,82.83,82.97,194306.0,80.2348,80.351,80.2154,80.351,194306.0
2024-09-16 09:30:00,83.61,83.8,83.41,83.44,36504.0,80.9708,81.1548,80.7771,80.8062,36504.0
2024-09-16 09:40:00,83.44,83.7,83.29,83.7,44962.0,80.8062,81.0579,80.6609,81.0579,44962.0
2024-09-16 09:50:00,83.67,83.9,83.66,83.85,27090.0,81.0289,81.2516,81.0192,81.2032,27090.0
2024-09-16 10:00:00,83.84,84.01,83.69,84.01,14753.0,81.1935,81.3582,81.0483,81.3582,14753.0
2024-09-16 10:10:00,84.01,84.11,83.98,84.05,30353.0,81.3582,81.455,81.3291,81.3969,30353.0
2024-09-16 10:20:00,84.06,84.09,83.84,83.85,15223.0,81.4066,81.4356,81.1935,81.2032,15223.0
2024-09-16 10:30:00,83.81,84.06,83.8,84.01,16292.0,81.1645,81.4066,81.1548,81.3582,16292.0
2024-09-16 10:40:00,84.02,84.13,83.89,84.11,14263.0,81.3678,81.4744,81.2419,81.455,14263.0
2024-09-16 10:50:00,84.11,84.12,84.02,84.03,12886.0,81.455,81.4647,81.3678,81.3775,12886.0
2024-09-16 11:00:00,84.06,84.07,83.93,84.07,9412.0,81.4066,81.4163,81.2807,81.4163,9412.0
2024-09-16 11:10:00,84.06,84.06,83.87,83.99,17176.0,81.4066,81.4066,81.2226,81.3388,17176.0
2024-09-16 11:20:00,83.97,83.97,83.75,83.75,12442.0,81.3194,81.3194,81.1064,81.1064,12442.0
2024-09-16 11:30:00,83.75,83.93,83.74,83.92,12632.0,81.1064,81.2807,81.0967,81.271,12632.0
2024-09-16 11:40:00,83.92,84.09,83.89,84.05,13229.0,81.271,81.4356,81.2419,81.3969,13229.0
2024-09-16 11:50:00,84.05,84.13,84.02,84.11,10367.0,81.3969,81.4744,81.3678,81.455,10367.0
2024-09-16 12:00:00,84.09,84.2,84.09,84.2,9079.0,81.4356,81.5422,81.4356,81.5422,9079.0
2024-09-16 12:10:00,84.18,84.24,84.18,84.2,8755.0,81.5228,81.5809,81.5228,81.5422,8755.0
2024-09-16 12:20:00,84.19,84.29,84.17,84.28,10433.0,81.5325,81.6293,81.5131,81.6196,10433.0
2024-09-16 12:30:00,84.28,84.28,84.04,84.16,31605.0,81.6196,81.6196,81.3872,81.5034,31605.0
2024-09-16 12:40:00,84.16,84.25,84.15,84.18,11589.0,81.5034,81.5906,81.4937,81.5228,11589.0
2024-09-16 12:50:00,84.17,84.18,84.13,84.16,6949.0,81.5131,81.5228,81.4744,81.5034,6949.0
2024-09-16 13:00:00,84.14,84.15,84.07,84.11,8926.0,81.4841,81.4937,81.4163,81.455,8926.0
2024-09-16 13:10:00,84.13,84.15,84.09,84.13,10942.0,81.4744,81.4937,81.4356,81.4744,10942.0
2024-09-16 13:20:00,84.14,84.16,84.1,84.13,11354.0,81.4841,81.5034,81.4453,81.4744,11354.0
2024-09-16 13:30:00,84.12,84.12,84.01,84.08,21364.0,81.4647,81.4647,81.3582,81.4259,21364.0
2024-09-16 13:40:00,84.08,84.1,84.01,84.05,11223.0,81.4259,81.4453,81.3582,81.3969,11223.0
2024-09-16 13:50:00,84.04,84.08,83.93,83.93,30823.0,81.3872,81.4259,81.2807,81.2807,30823.0
2024-09-16 14:00:00,83.94,84.01,83.93,83.99,16473.0,81.2904,81.3582,81.2807,81.3388,16473.0
2024-09-16 14:10:00,84.0,84.0,83.93,83.95,9281.0,81.3485,81.3485,81.2807,81.3001,9281.0
2024-09-16 14:20:00,83.96,83.97,83.89,83.89,22477.0,81.3097,81.3194,81.2419,81.2419,22477.0
2024-09-16 14:30:00,83.9,84.0,83.89,83.98,33447.0,81.2516,81.3485,81.2419,81.3291,33447.0
2024-09-16 14:40:00,83.98,83.99,83.83,83.85,18921.0,81.3291,81.3388,81.1838,81.2032,18921.0
2024-09-16 14:50:00,83.84,83.86,83.8,83.84,20244.0,81.1935,81.2129,81.1548,81.1935,20244.0
2024-09-16 15:00:00,83.84,83.85,83.64,83.64,17931.0,81.1935,81.2032,80.9998,80.9998,17931.0
2024-09-16 15:10:00,83.63,83.65,83.55,83.55,22832.0,80.9902,81.0095,80.9127,80.9127,22832.0
2024-09-16 15:20:00,83.55,83.82,83.55,83.82,43206.0,80.9127,81.1742,80.9127,81.1742,43206.0
2024-09-16 15:30:00,83.82,83.88,83.68,83.69,49360.0,81.1742,81.2323,81.0386,81.0483,49360.0
2024-09-16 15:40:00,83.69,83.71,83.57,83.59,54036.0,81.0483,81.0676,80.932,80.9514,54036.0
2024-09-16 15:50:00,83.6,83.68,83.55,83.6,191971.0,80.9611,81.0386,80.9127,80.9611,191971.0
2024-09-17 09:30:00,83.84,84.0,83.7,83.92,53118.0,81.1935,81.3485,81.0579,81.271,53118.0
2024-09-17 09:40:00,83.9,83.9,83.59,83.59,6398.0,81.2516,81.2516,80.9514,80.9514,6398.0
2024-09-17 09:50:00,83.62,83.64,83.41,83.44,20673.0,80.9805,80.9998,80.7771,80.8062,20673.0
2024-09-17 10:00:00,83.45,83.93,83.44,83.84,31230.0,80.8158,81.2807,80.8062,81.1935,31230.0
2024-09-17 10:10:00,83.84,84.03,83.81,83.95,115815.0,81.1935,81.3775,81.1645,81.3001,115815.0
2024-09-17 10:20:00,83.93,84.0,83.88,83.92,11032.0,81.2807,81.3485,81.2323,81.271,11032.0
2024-09-17 10:30:00,83.93,83.95,83.87,83.93,22294.0,81.2807,81.3001,81.2226,81.2807,22294.0
2024-09-17 10:40:00,83.9,83.93,83.82,83.91,25689.0,81.2516,81.2807,81.1742,81.2613,25689.0
2024-09-17 10:50:00,83.9,83.95,83.84,83.9,9135.0,81.2516,81.3001,81.1935,81.2516,9135.0
2024-09-17 11:00:00,83.9,83.98,83.89,83.9,9363.0,81.2516,81.3291,81.2419,81.2516,9363.0
2024-09-17 11:10:00,83.93,83.96,83.79,83.83,10324.0,81.2807,81.3097,81.1451,81.1838,10324.0
2024-09-17 11:20:00,83.83,83.89,83.76,83.82,16826.0,81.1838,81.2419,81.116,81.1742,16826.0
2024-09-17 11:30:00,83.82,83.89,83.8,83.89,11352.0,81.1742,81.2419,81.1548,81.2419,11352.0
2024-09-17 11:40:00,83.9,83.9,83.84,83.87,17245.0,81.2516,81.2516,81.1935,81.2226,17245.0
2024-09-17 11:50:00,83.88,83.91,83.85,83.85,16297.0,81.2323,81.2613,81.2032,81.2032,16297.0
2024-09-17 12:00:00,83.85,83.9,83.79,83.88,29826.0,81.2032,81.2516,81.1451,81.2323,29826.0
2024-09-17 12:10:00,83.9,83.93,83.86,83.9,22432.0,81.2516,81.2807,81.2129,81.2516,22432.0
2024-09-17 12:20:00,83.91,83.97,83.9,83.94,11546.0,81.2613,81.3194,81.2516,81.2904,11546.0
2024-09-17 12:30:00,83.92,83.94,83.86,83.91,12520.0,81.271,81.2904,81.2129,81.2613,12520.0
2024-09-17 12:40:00,83.92,83.92,83.76,83.78,14787.0,81.271,81.271,81.116,81.1354,14787.0
2024-09-17 12:50:00,83.75,83.87,83.74,83.83,37894.0,81.1064,81.2226,81.0967,81.1838,37894.0
2024-09-17 13:00:00,83.81,83.82,83.75,83.79,18023.0,81.1645,81.1742,81.1064,81.1451,18023.0
2024-09-17 13:10:00,83.79,83.81,83.76,83.79,18436.0,81.1451,81.1645,81.116,81.1451,18436.0
2024-09-17 13:20:00,83.79,83.85,83.77,83.81,17289.0,81.1451,81.2032,81.1257,81.1645,17289.0
2024-09-17 13:30:00,83.81,83.82,83.68,83.72,13083.0,81.1645,81.1742,81.0386,81.0773,13083.0
2024-09-17 13:40:00,83.72,83.81,83.7,83.78,17275.0,81.0773,81.1645,81.0579,81.1354,17275.0
2024-09-17 13:50:00,83.79,83.85,83.76,83.8,8222.0,81.1451,81.2032,81.116,81.1548,8222.0
2024-09-17 14:00:00,83.78,83.81,83.73,83.8,10405.0,81.1354,81.1645,81.087,81.1548,10405.0
2024-09-17 14:10:00,83.85,83.97,83.83,83.95,17355.0,81.2032,81.3194,81.1838,81.3001,17355.0
2024-09-17 14:20:00,83.94,83.99,83.88,83.88,17016.0,81.2904,81.3388,81.2323,81.2323,17016.0
2024-09-17 14:30:00,83.88,83.98,83.86,83.94,14836.0,81.2323,81.3291,81.2129,81.2904,14836.0
2024-09-17 14:40:00,83.95,83.98,83.84,83.84,16748.0,81.3001,81.3291,81.1935,81.1935,16748.0
2024-09-17 14:50:00,83.86,83.92,83.84,83.89,15359.0,81.2129,81.271,81.1935,81.2419,15359.0
2024-09-17 15:00:00,83.91,83.91,83.84,83.85,14365.0,81.2613,81.2613,81.1935,81.2032,14365.0
2024-09-17 15:10:00,83.86,83.9,83.83,83.84,22655.0,81.2129,81.2516,81.1838,81.1935,22655.0
2024-09-17 15:20:00,83.84,83.85,83.71,83.77,21286.0,81.1935,81.2032,81.0676,81.1257,21286.0
2024-09-17 15:30:00,83.76,83.82,83.74,83.82,26717.0,81.116,81.1742,81.0967,81.1742,26717.0
2024-09-17 15:40:00,83.83,83.95,83.83,83.92,39518.0,81.1838,81.3001,81.1838,81.271,39518.0
2024-09-17 15:50:00,83.92,83.99,83.8,83.97,234599.0,81.271,81.3388,81.1548,81.3194,234599.0
2024-09-18 09:30:00,83.88,83.95,83.54,83.92,17704.0,81.2323,81.3001,80.903,81.271,17704.0
2024-09-18 09:40:00,83.96,84.1,83.88,83.9,17232.0,81.3097,81.4453,81.2323,81.2516,17232.0
2024-09-18 09:50:00,83.9,83.91,83.51,83.51,4301.0,81.2516,81.2613,80.8739,80.8739,4301.0
2024-09-18 10:00:00,83.55,83.77,83.55,83.76,15489.0,80.9127,81.1257,80.9127,81.116,15489.0
2024-09-18 10:10:00,83.7,83.7,83.52,83.62,22311.0,81.0579,81.0579,80.8836,80.9805,22311.0
2024-09-18 10:20:00,83.62,83.66,83.51,83.57,6244.0,80.9805,81.0192,80.8739,80.932,6244.0
2024-09-18 10:30:00,83.57,83.58,83.36,83.42,7765.0,80.932,80.9417,80.7287,80.7868,7765.0
2024-09-18 10:40:00,83.34,83.44,83.28,83.28,5203.0,80.7093,80.8062,80.6512,80.6512,5203.0
2024-09-18 10:50:00,83.31,83.43,83.29,83.31,15990.0,80.6803,80.7965,80.6609,80.6803,15990.0
2024-09-18 11:00:00,83.31,83.37,83.27,83.31,35239.0,80.6803,80.7384,80.6415,80.6803,35239.0
2024-09-18 11:10:00,83.32,83.35,83.18,83.31,6947.0,80.6899,80.719,80.5544,80.6803,6947.0
2024-09-18 11:20:00,83.38,83.47,83.3,83.3,8522.0,80.748,80.8352,80.6706,80.6706,8522.0
2024-09-18 11:30:00,83.3,83.3,83.12,83.23,16626.0,80.6706,80.6706,80.4963,80.6028,16626.0
2024-09-18 11:40:00,83.22,83.25,83.14,83.21,12836.0,80.5931,80.6221,80.5156,80.5834,12836.0
2024-09-18 11:50:00,83.21,83.25,83.14,83.2,43224.0,80.5834,80.6221,80.5156,80.5737,43224.0
2024-09-18 12:00:00,83.2,83.25,83.11,83.14,91895.0,80.5737,80.6221,80.4866,80.5156,91895.0
2024-09-18 12:10:00,83.14,83.17,83.03,83.08,35276.0,80.5156,80.5447,80.4091,80.4575,35276.0
2024-09-18 12:20:00,83.09,83.09,82.98,83.05,10911.0,80.4672,80.4672,80.3607,80.4285,10911.0
2024-09-18 12:30:00,83.05,83.08,83.02,83.03,8698.0,80.4285,80.4575,80.3994,80.4091,8698.0
2024-09-18 12:40:00,83.02,83.08,83.02,83.07,8867.0,80.3994,80.4575,80.3994,80.4478,8867.0
2024-09-18 12:50:00,83.08,83.1,83.0,83.07,24807.0,80.4575,80.4769,80.38,80.4478,24807.0
2024-09-18 13:00:00,83.06,83.08,82.97,83.01,9651.0,80.4381,80.4575,80.351,80.3897,9651.0
2024-09-18 13:10:00,83.0,83.12,82.93,83.1,24539.0,80.38,80.4963,80.3122,80.4769,24539.0
2024-09-18 13:20:00,83.11,83.12,83.01,83.02,5100.0,80.4866,80.4963,80.3897,80.3994,5100.0
2024-09-18 13:30:00,83.05,83.07,83.0,83.04,9190.0,80.4285,80.4478,80.38,80.4188,9190.0
2024-09-18 13:40:00,83.03,83.11,82.99,83.0,5162.0,80.4091,80.4866,80.3704,80.38,5162.0
2024-09-18 13:50:00,83.01,83.03,82.83,82.91,6857.0,80.3897,80.4091,80.2154,80.2929,6857.0
2024-09-18 14:00:00,82.86,83.42,82.78,83.03,11819.0,80.2445,80.7868,80.167,80.4091,11819.0
2024-09-18 14:10:00,82.98,83.1,82.89,83.0,10219.0,80.3607,80.4769,80.2735,80.38,10219.0
2024-09-18 14:20:00,83.02,83.02,82.53,82.56,16016.0,80.3994,80.3994,79.9249,79.9539,16016.0
2024-09-18 14:30:00,82.54,82.59,82.25,82.42,15854.0,79.9346,79.983,79.6537,79.8183,15854.0
2024-09-18 14:40:00,82.41,82.65,82.25,82.6,14047.0,79.8087,80.0411,79.6537,79.9927,14047.0
2024-09-18 14:50:00,82.66,82.78,82.55,82.59,85908.0,80.0508,80.167,79.9442,79.983,85908.0
2024-09-18 15:00:00,82.59,82.96,82.44,82.92,22509.0,79.983,80.3413,79.8377,80.3026,22509.0
2024-09-18 15:10:00,82.9,83.05,82.9,82.97,63272.0,80.2832,80.4285,80.2832,80.351,63272.0
2024-09-18 15:20:00,82.98,83.02,82.65,82.89,39206.0,80.3607,80.3994,80.0411,80.2735,39206.0
2024-09-18 15:30:00,82.87,82.88,82.63,82.75,29972.0,80.2541,80.2638,80.0217,80.1379,29972.0
2024-09-18 15:40:00,82.75,82.77,82.57,82.58,35368.0,80.1379,80.1573,79.9636,79.9733,35368.0
2024-09-18 15:50:00,82.6,83.02,82.6,82.94,208485.0,79.9927,80.3994,79.9927,80.3219,208485.0
2024-09-19 09:30:00,82.65,83.0,82.49,82.53,55836.0,80.0411,80.38,79.8861,79.9249,55836.0
2024-09-19 09:40:00,82.48,82.49,82.09,82.49,20898.0,79.8765,79.8861,79.4988,79.8861,20898.0
2024-09-19 09:50:00,82.55,82.6,82.36,82.54,10011.0,79.9442,79.9927,79.7602,79.9346,10011.0
2024-09-19 10:00:00,82.6,82.67,82.33,82.34,14179.0,79.9927,80.0605,79.7312,79.7409,14179.0
2024-09-19 10:10:00,82.36,82.48,82.15,82.21,20634.0,79.7602,79.8765,79.5569,79.615,20634.0
2024-09-19 10:20:00,82.23,82.35,82.0,82.34,50363.0,79.6343,79.7506,79.4116,79.7409,50363.0
2024-09-19 10:30:00,82.33,82.4,82.2,82.29,35619.0,79.7312,79.799,79.6053,79.6925,35619.0
2024-09-19 10:40:00,82.26,82.38,82.22,82.37,40977.0,79.6634,79.7796,79.6247,79.7699,40977.0
2024-09-19 10:50:00,82.37,82.45,82.29,82.4,20871.0,79.7699,79.8474,79.6925,79.799,20871.0
2024-09-19 11:00:00,82.42,82.43,82.26,82.27,17802.0,79.8183,79.828,79.6634,79.6731,17802.0
2024-09-19 11:10:00,82.27,82.27,82.13,82.23,26838.0,79.6731,79.6731,79.5375,79.6343,26838.0
2024-09-19 11:20:00,82.23,82.3,82.22,82.27,16543.0,79.6343,79.7021,79.6247,79.6731,16543.0
2024-09-19 11:30:00,82.27,82.27,81.98,81.98,18496.0,79.6731,79.6731,79.3922,79.3922,18496.0
2024-09-19 11:40:00,81.98,82.15,81.96,82.05,26334.0,79.3922,79.5569,79.3729,79.46,26334.0
2024-09-19 11:50:00,82.06,82.21,82.02,82.2,35025.0,79.4697,79.615,79.431,79.6053,35025.0
2024-09-19 12:00:00,82.22,82.4,82.22,82.34,64292.0,79.6247,79.799,79.6247,79.7409,64292.0
2024-09-19 12:10:00,82.34,82.37,82.26,82.34,30773.0,79.7409,79.7699,79.6634,79.7409,30773.0
2024-09-19 12:20:00,82.34,82.46,82.21,82.44,17621.0,79.7409,79.8571,79.615,79.8377,17621.0
2024-09-19 12:30:00,82.44,82.47,82.37,82.43,7016.0,79.8377,79.8668,79.7699,79.828,7016.0
2024-09-19 12:40:00,82.42,82.6,82.4,82.52,10600.0,79.8183,79.9927,79.799,79.9152,10600.0
2024-09-19 12:50:00,82.5,82.58,82.48,82.54,6865.0,79.8958,79.9733,79.8765,79.9346,6865.0
2024-09-19 13:00:00,82.54,82.57,82.42,82.44,20660.0,79.9346,79.9636,79.8183,79.8377,20660.0
2024-09-19 13:10:00,82.44,82.56,82.44,82.52,32922.0,79.8377,79.9539,79.8377,79.9152,32922.0
2024-09-19 13:20:00,82.53,82.54,82.47,82.51,10008.0,79.9249,79.9346,79.8668,79.9055,10008.0
2024-09-19 13:30:00,82.5,82.57,82.5,82.52,31155.0,79.8958,79.9636,79.8958,79.9152,31155.0
2024-09-19 13:40:00,82.53,82.6,82.51,82.58,47258.0,79.9249,79.9927,79.9055,79.9733,47258.0
2024-09-19 13:50:00,82.56,82.64,82.55,82.62,10841.0,79.9539,80.0314,79.9442,80.012,10841.0
2024-09-19 14:00:00,82.63,82.66,82.55,82.61,26086.0,80.0217,80.0508,79.9442,80.0024,26086.0
2024-09-19 14:10:00,82.63,82.65,82.47,82.59,19467.0,80.0217,80.0411,79.8668,79.983,19467.0
2024-09-19 14:20:00,82.59,82.72,82.59,82.71,65667.0,79.983,80.1089,79.983,80.0992,65667.0
2024-09-19 14:30:00,82.7,82.83,82.68,82.83,72194.0,80.0895,80.2154,80.0701,80.2154,72194.0
2024-09-19 14:40:00,82.83,82.85,82.72,82.76,16207.0,80.2154,80.2348,80.1089,80.1476,16207.0
2024-09-19 14:50:00,82.69,82.72,82.66,82.7,7629.0,80.0798,80.1089,80.0508,80.0895,7629.0
2024-09-19 15:00:00,82.72,82.77,82.68,82.7,34319.0,80.1089,80.1573,80.0701,80.0895,34319.0
2024-09-19 15:10:00,82.69,82.75,82.67,82.71,34034.0,80.0798,80.1379,80.0605,80.0992,34034.0
2024-09-19 15:20:00,82.68,82.73,82.59,82.61,156660.0,80.0701,80.1186,79.983,80.0024,156660.0
2024-09-19 15:30:00,82.61,82.61,82.43,82.44,17024.0,80.0024,80.0024,79.828,79.8377,17024.0
2024-09-19 15:40:00,82.44,82.59,82.43,82.55,42104.0,79.8377,79.983,79.828,79.9442,42104.0
2024-09-19 15:50:00,82.55,82.62,82.47,82.51,131088.0,79.9442,80.012,79.8668,79.9055,131088.0
2024-09-20 09:30:00,82.83,82.97,82.47,82.97,1038138.0,80.2154,80.351,79.8668,80.351,1038138.0
2024-09-20 09:40:00,83.07,83.08,82.71,82.78,44313.0,80.4478,80.4575,80.0992,80.167,44313.0
2024-09-20 09:50:00,82.75,82.83,82.44,82.55,26906.0,80.1379,80.2154,79.8377,79.9442,26906.0
2024-09-20 10:00:00,82.51,82.53,82.08,82.13,16379.0,79.9055,79.9249,79.4891,79.5375,16379.0
2024-09-20 10:10:00,82.15,82.35,82.14,82.3,16001.0,79.5569,79.7506,79.5472,79.7021,16001.0
2024-09-20 10:20:00,82.31,82.48,82.31,82.43,25652.0,79.7118,79.8765,79.7118,79.828,25652.0
2024-09-20 10:30:00,82.43,82.57,82.4,82.42,35311.0,79.828,79.9636,79.799,79.8183,35311.0
2024-09-20 10:40:00,82.42,82.59,82.36,82.56,19718.0,79.8183,79.983,79.7602,79.9539,19718.0
2024-09-20 10:50:00,82.54,82.55,82.4,82.42,24795.0,79.9346,79.9442,79.799,79.8183,24795.0
2024-09-20 11:00:00,82.4,82.53,82.37,82.52,19291.0,79.799,79.9249,79.7699,79.9152,19291.0
2024-09-20 11:10:00,82.51,82.55,82.44,82.51,24069.0,79.9055,79.9442,79.8377,79.9055,24069.0
2024-09-20 11:20:00,82.52,82.68,82.47,82.68,18994.0,79.9152,80.0701,79.8668,80.0701,18994.0
2024-09-20 11:30:00,82.67,82.77,82.6,82.64,22938.0,80.0605,80.1573,79.9927,80.0314,22938.0
2024-09-20 11:40:00,82.64,82.74,82.62,82.72,14130.0,80.0314,80.1282,80.012,80.1089,14130.0
2024-09-20 11:50:00,82.7,82.72,82.61,82.65,22984.0,80.0895,80.1089,80.0024,80.0411,22984.0
2024-09-20 12:00:00,82.62,82.68,82.57,82.63,26941.0,80.012,80.0701,79.9636,80.0217,26941.0
2024-09-20 12:10:00,82.63,82.72,82.63,82.72,12926.0,80.0217,80.1089,80.0217,80.1089,12926.0
2024-09-20 12:20:00,82.73,82.81,82.7,82.81,15876.0,80.1186,80.196,80.0895,80.196,15876.0
2024-09-20 12:30:00,82.82,83.01,82.8,83.0,14389.0,80.2057,80.3897,80.1864,80.38,14389.0
2024-09-20 12:40:00,82.99,83.06,82.92,83.02,7746.0,80.3704,80.4381,80.3026,80.3994,7746.0
2024-09-20 12:50:00,83.01,83.01,82.91,82.94,7577.0,80.3897,80.3897,80.2929,80.3219,7577.0
2024-09-20 13:00:00,82.94,83.17,82.94,83.15,16307.0,80.3219,80.5447,80.3219,80.5253,16307.0
2024-09-20 13:10:00,83.15,83.33,83.15,83.26,46821.0,80.5253,80.6996,80.5253,80.6318,46821.0
2024-09-20 13:20:00,83.26,83.26,83.15,83.26,21840.0,80.6318,80.6318,80.5253,80.6318,21840.0
2024-09-20 13:30:00,83.28,83.3,83.2,83.23,14827.0,80.6512,80.6706,80.5737,80.6028,14827.0
2024-09-20 13:40:00,83.23,83.39,83.23,83.38,15420.0,80.6028,80.7577,80.6028,80.748,15420.0
2024-09-20 13:50:00,83.39,83.39,83.29,83.38,14296.0,80.7577,80.7577,80.6609,80.748,14296.0
2024-09-20 14:00:00,83.38,83.4,83.09,83.09,19379.0,80.748,80.7674,80.4672,80.4672,19379.0
2024-09-20 14:10:00,83.08,83.19,83.04,83.06,13446.0,80.4575,80.564,80.4188,80.4381,13446.0
2024-09-20 14:20:00,83.06,83.09,83.0,83.02,14089.0,80.4381,80.4672,80.38,80.3994,14089.0
2024-09-20 14:30:00,83.02,83.12,82.99,83.12,23998.0,80.3994,80.4963,80.3704,80.4963,23998.0
2024-09-20 14:40:00,83.11,83.24,83.06,83.23,15197.0,80.4866,80.6125,80.4381,80.6028,15197.0
2024-09-20 14:50:00,83.24,83.32,83.21,83.26,16424.0,80.6125,80.6899,80.5834,80.6318,16424.0
2024-09-20 15:00:00,83.26,83.31,83.22,83.23,18852.0,80.6318,80.6803,80.5931,80.6028,18852.0
2024-09-20 15:10:00,83.24,83.28,83.18,83.2,27679.0,80.6125,80.6512,80.5544,80.5737,27679.0
2024-09-20 15:20:00,83.21,83.29,83.19,83.2,25485.0,80.5834,80.6609,80.564,80.5737,25485.0
2024-09-20 15:30:00,83.21,83.24,83.01,83.14,37579.0,80.5834,80.6125,80.3897,80.5156,37579.0
2024-09-20 15:40:00,83.13,83.36,83.11,83.29,49328.0,80.5059,80.7287,80.4866,80.6609,49328.0
2024-09-20 15:50:00,83.29,83.46,83.1,83.19,204640.0,80.6609,80.8255,80.4769,80.564,204640.0
2024-09-23 09:30:00,83.44,83.5,83.13,83.38,29434.0,80.8062,80.8643,80.5059,80.748,29434.0
2024-09-23 09:40:00,83.37,83.51,83.17,83.17,17684.0,80.7384,80.8739,80.5447,80.5447,17684.0
2024-09-23 09:50:00,83.24,83.47,83.23,83.29,120724.0,80.6125,80.8352,80.6028,80.6609,120724.0
2024-09-23 10:00:00,83.22,83.4,83.22,83.31,15586.0,80.5931,80.7674,80.5931,80.6803,15586.0
2024-09-23 10:10:00,83.31,83.35,83.22,83.35,13697.0,80.6803,80.719,80.5931,80.719,13697.0
2024-09-23 10:20:00,83.34,83.44,83.33,83.4,9837.0,80.7093,80.8062,80.6996,80.7674,9837.0
2024-09-23 10:30:00,83.36,83.54,83.35,83.54,6264.0,80.7287,80.903,80.719,80.903,6264.0
2024-09-23 10:40:00,83.55,83.65,83.38,83.38,12026.0,80.9127,81.0095,80.748,80.748,12026.0
2024-09-23 10:50:00,83.35,83.53,83.33,83.52,9596.0,80.719,80.8933,80.6996,80.8836,9596.0
2024-09-23 11:00:00,83.54,83.62,83.48,83.48,9199.0,80.903,80.9805,80.8449,80.8449,9199.0
2024-09-23 11:10:00,83.49,83.82,83.47,83.81,10955.0,80.8546,81.1742,80.8352,81.1645,10955.0
2024-09-23 11:20:00,83.79,83.92,83.79,83.92,17337.0,81.1451,81.271,81.1451,81.271,17337.0
2024-09-23 11:30:00,83.89,83.91,83.81,83.83,7081.0,81.2419,81.2613,81.1645,81.1838,7081.0
2024-09-23 11:40:00,83.83,83.83,83.71,83.73,3894.0,81.1838,81.1838,81.0676,81.087,3894.0
2024-09-23 11:50:00,83.73,83.8,83.7,83.76,18703.0,81.087,81.1548,81.0579,81.116,18703.0
2024-09-23 12:00:00,83.74,83.9,83.73,83.86,20374.0,81.0967,81.2516,81.087,81.2129,20374.0
2024-09-23 12:10:00,83.85,83.87,83.81,83.83,14414.0,81.2032,81.2226,81.1645,81.1838,14414.0
2024-09-23 12:20:00,83.82,83.87,83.81,83.83,12228.0,81.1742,81.2226,81.1645,81.1838,12228.0
2024-09-23 12:30:00,83.82,83.86,83.74,83.75,6376.0,81.1742,81.2129,81.0967,81.1064,6376.0
2024-09-23 12:40:00,83.75,83.75,83.66,83.7,5193.0,81.1064,81.1064,81.0192,81.0579,5193.0
2024-09-23 12:50:00,83.71,83.71,83.64,83.64,8742.0,81.0676,81.0676,80.9998,80.9998,8742.0
2024-09-23 13:00:00,83.64,83.66,83.6,83.63,6918.0,80.9998,81.0192,80.9611,80.9902,6918.0
2024-09-23 13:10:00,83.63,83.7,83.58,83.68,11700.0,80.9902,81.0579,80.9417,81.0386,11700.0
2024-09-23 13:20:00,83.67,83.7,83.61,83.7,5825.0,81.0289,81.0579,80.9708,81.0579,5825.0
2024-09-23 13:30:00,83.7,83.71,83.62,83.62,8620.0,81.0579,81.0676,80.9805,80.9805,8620.0
2024-09-23 13:40:00,83.63,83.67,83.61,83.64,9203.0,80.9902,81.0289,80.9708,80.9998,9203.0
2024-09-23 13:50:00,83.65,83.67,83.56,83.6,7182.0,81.0095,81.0289,80.9224,80.9611,7182.0
2024-09-23 14:00:00,83.61,83.62,83.58,83.62,6437.0,80.9708,80.9805,80.9417,80.9805,6437.0
2024-09-23 14:10:00,83.62,83.71,83.62,83.7,7253.0,80.9805,81.0676,80.9805,81.0579,7253.0
2024-09-23 14:20:00,83.72,83.72,83.67,83.67,7710.0,81.0773,81.0773,81.0289,81.0289,7710.0
2024-09-23 14:30:00,83.67,83.79,83.65,83.75,27023.0,81.0289,81.1451,81.0095,81.1064,27023.0
2024-09-23 14:40:00,83.75,83.8,83.73,83.77,12807.0,81.1064,81.1548,81.087,81.1257,12807.0
2024-09-23 14:50:00,83.78,83.82,83.78,83.8,9416.0,81.1354,81.1742,81.1354,81.1548,9416.0
2024-09-23 15:00:00,83.79,83.8,83.76,83.76,10947.0,81.1451,81.1548,81.116,81.116,10947.0
2024-09-23 15:10:00,83.75,83.82,83.72,83.8,20253.0,81.1064,81.1742,81.0773,81.1548,20253.0
2024-09-23 15:20:00,83.79,83.81,83.69,83.74,17640.0,81.1451,81.1645,81.0483,81.0967,17640.0
2024-09-23 15:30:00,83.74,83.84,83.72,83.83,23034.0,81.0967,81.1935,81.0773,81.1838,23034.0
2024-09-23 15:40:00,83.82,83.83,83.7,83.8,35885.0,81.1742,81.1838,81.0579,81.1548,35885.0
2024-09-23 15:50:00,83.8,84.12,83.76,84.06,223532.0,81.1548,81.4647,81.116,81.4066,223532.0
2024-09-24 09:30:00,83.83,84.07,83.48,83.83,44469.0,81.1838,81.4163,80.8449,81.1838,44469.0
2024-09-24 09:40:00,83.79,83.85,83.6,83.81,15653.0,81.1451,81.2032,80.9611,81.1645,15653.0
2024-09-24 09:50:00,83.81,83.93,83.78,83.88,43302.0,81.1645,81.2807,81.1354,81.2323,43302.0
2024-09-24 10:00:00,83.86,84.09,83.86,84.06,98296.0,81.2129,81.4356,81.2129,81.4066,98296.0
2024-09-24 10:10:00,84.04,84.15,83.87,84.14,151703.0,81.3872,81.4937,81.2226,81.4841,151703.0
2024-09-24 10:20:00,84.14,84.26,84.06,84.19,77528.0,81.4841,81.6003,81.4066,81.5325,77528.0
2024-09-24 10:30:00,84.22,84.27,84.08,84.21,45301.0,81.5615,81.61,81.4259,81.5518,45301.0
2024-09-24 10:40:00,84.17,84.35,84.14,84.29,46624.0,81.5131,81.6874,81.4841,81.6293,46624.0
2024-09-24 10:50:00,84.3,84.38,84.17,84.17,14765.0,81.639,81.7165,81.5131,81.5131,14765.0
2024-09-24 11:00:00,84.17,84.17,83.84,83.91,25428.0,81.5131,81.5131,81.1935,81.2613,25428.0
2024-09-24 11:10:00,83.93,84.04,83.93,83.97,14375.0,81.2807,81.3872,81.2807,81.3194,14375.0
2024-09-24 11:20:00,83.97,84.03,83.88,83.92,12950.0,81.3194,81.3775,81.2323,81.271,12950.0
2024-09-24 11:30:00,83.92,83.98,83.84,83.84,28050.0,81.271,81.3291,81.1935,81.1935,28050.0
2024-09-24 11:40:00,83.84,83.89,83.78,83.82,21442.0,81.1935,81.2419,81.1354,81.1742,21442.0
2024-09-24 11:50:00,83.79,83.85,83.63,83.67,36798.0,81.1451,81.2032,80.9902,81.0289,36798.0
2024-09-24 12:00:00,83.67,83.72,83.51,83.54,13953.0,81.0289,81.0773,80.8739,80.903,13953.0
2024-09-24 12:10:00,83.53,83.58,83.5,83.54,12397.0,80.8933,80.9417,80.8643,80.903,12397.0
2024-09-24 12:20:00,83.54,83.56,83.46,83.5,20149.0,80.903,80.9224,80.8255,80.8643,20149.0
2024-09-24 12:30:00,83.5,83.58,83.49,83.53,19159.0,80.8643,80.9417,80.8546,80.8933,19159.0
2024-09-24 12:40:00,83.53,83.62,83.5,83.56,7177.0,80.8933,80.9805,80.8643,80.9224,7177.0
2024-09-24 12:50:00,83.57,83.64,83.56,83.62,17840.0,80.932,80.9998,80.9224,80.9805,17840.0
2024-09-24 13:00:00,83.59,83.64,83.53,83.59,18854.0,80.9514,80.9998,80.8933,80.9514,18854.0
2024-09-24 13:10:00,83.61,83.65,83.48,83.49,13792.0,80.9708,81.0095,80.8449,80.8546,13792.0
2024-09-24 13:20:00,83.5,83.52,83.44,83.49,27389.0,80.8643,80.8836,80.8062,80.8546,27389.0
2024-09-24 13:30:00,83.49,83.52,83.44,83.48,13593.0,80.8546,80.8836,80.8062,80.8449,13593.0
2024-09-24 13:40:00,83.48,83.51,83.45,83.5,8997.0,80.8449,80.8739,80.8158,80.8643,8997.0
2024-09-24 13:50:00,83.5,83.51,83.4,83.44,11406.0,80.8643,80.8739,80.7674,80.8062,11406.0
2024-09-24 14:00:00,83.45,83.48,83.4,83.45,9922.0,80.8158,80.8449,80.7674,80.8158,9922.0
2024-09-24 14:10:00,83.45,83.47,83.31,83.32,12008.0,80.8158,80.8352,80.6803,80.6899,12008.0
2024-09-24 14:20:00,83.33,83.33,83.23,83.3,25029.0,80.6996,80.6996,80.6028,80.6706,25029.0
2024-09-24 14:30:00,83.3,83.37,83.21,83.29,22999.0,80.6706,80.7384,80.5834,80.6609,22999.0
2024-09-24 14:40:00,83.27,83.34,83.26,83.34,30442.0,80.6415,80.7093,80.6318,80.7093,30442.0
2024-09-24 14:50:00,83.33,83.33,83.17,83.25,27678.0,80.6996,80.6996,80.5447,80.6221,27678.0
2024-09-24 15:00:00,83.24,83.24,83.18,83.23,19722.0,80.6125,80.6125,80.5544,80.6028,19722.0
2024-09-24 15:10:00,83.22,83.22,83.16,83.18,26871.0,80.5931,80.5931,80.535,80.5544,26871.0
2024-09-24 15:20:00,83.19,83.31,83.17,83.3,63123.0,80.564,80.6803,80.5447,80.6706,63123.0
2024-09-24 15:30:00,83.3,83.32,83.1,83.11,50717.0,80.6706,80.6899,80.4769,80.4866,50717.0
2024-09-24 15:40:00,83.11,83.13,82.96,83.02,80068.0,80.4866,80.5059,80.3413,80.3994,80068.0
2024-09-24 15:50:00,83.03,83.07,82.89,83.03,381237.0,80.4091,80.4478,80.2735,80.4091,381237.0
2024-09-25 09:30:00,83.44,83.69,83.17,83.2,41829.0,80.8062,81.0483,80.5447,80.5737,41829.0
2024-09-25 09:40:00,83.22,83.37,82.85,83.02,18123.0,80.5931,80.7384,80.2348,80.3994,18123.0
2024-09-25 09:50:00,83.02,83.05,82.89,82.97,42323.0,80.3994,80.4285,80.2735,80.351,42323.0
2024-09-25 10:00:00,82.98,83.03,82.72,82.76,32763.0,80.3607,80.4091,80.1089,80.1476,32763.0
2024-09-25 10:10:00,82.79,82.85,82.64,82.64,48787.0,80.1767,80.2348,80.0314,80.0314,48787.0
2024-09-25 10:20:00,82.66,82.82,82.63,82.8,23012.0,80.0508,80.2057,80.0217,80.1864,23012.0
2024-09-25 10:30:00,82.8,82.82,82.5,82.55,44701.0,80.1864,80.2057,79.8958,79.9442,44701.0
2024-09-25 10:40:00,82.55,82.55,82.39,82.55,23910.0,79.9442,79.9442,79.7893,79.9442,23910.0
2024-09-25 10:50:00,82.52,82.72,82.5,82.7,25228.0,79.9152,80.1089,79.8958,80.0895,25228.0
2024-09-25 11:00:00,82.69,82.78,82.69,82.76,30093.0,80.0798,80.167,80.0798,80.1476,30093.0
2024-09-25 11:10:00,82.76,82.86,82.72,82.86,18880.0,80.1476,80.2445,80.1089,80.2445,18880.0
2024-09-25 11:20:00,82.84,82.94,82.82,82.93,14870.0,80.2251,80.3219,80.2057,80.3122,14870.0
2024-09-25 11:30:00,82.94,83.07,82.93,83.0,88605.0,80.3219,80.4478,80.3122,80.38,88605.0
2024-09-25 11:40:00,83.0,83.1,82.94,82.94,18329.0,80.38,80.4769,80.3219,80.3219,18329.0
2024-09-25 11:50:00,82.94,83.07,82.93,83.05,12770.0,80.3219,80.4478,80.3122,80.4285,12770.0
2024-09-25 12:00:00,83.04,83.05,82.98,82.99,14340.0,80.4188,80.4285,80.3607,80.3704,14340.0
2024-09-25 12:10:00,83.0,83.1,82.99,83.05,25830.0,80.38,80.4769,80.3704,80.4285,25830.0
2024-09-25 12:20:00,83.02,83.05,82.95,83.0,23045.0,80.3994,80.4285,80.3316,80.38,23045.0
2024-09-25 12:30:00,82.99,83.02,82.94,83.0,29127.0,80.3704,80.3994,80.3219,80.38,29127.0
2024-09-25 12:40:00,83.0,83.03,82.92,82.96,11728.0,80.38,80.4091,80.3026,80.3413,11728.0
2024-09-25 12:50:00,82.96,82.99,82.93,82.96,20055.0,80.3413,80.3704,80.3122,80.3413,20055.0
2024-09-25 13:00:00,82.96,83.05,82.9,82.97,27426.0,80.3413,80.4285,80.2832,80.351,27426.0
2024-09-25 13:10:00,82.97,83.0,82.93,82.94,16896.0,80.351,80.38,80.3122,80.3219,16896.0
2024-09-25 13:20:00,82.94,82.98,82.92,82.94,17185.0,80.3219,80.3607,80.3026,80.3219,17185.0
2024-09-25 13:30:00,82.92,82.96,82.88,82.95,18158.0,80.3026,80.3413,80.2638,80.3316,18158.0
2024-09-25 13:40:00,82.93,83.01,82.91,83.01,15675.0,80.3122,80.3897,80.2929,80.3897,15675.0
2024-09-25 13:50:00,83.02,83.1,83.0,83.06,27087.0,80.3994,80.4769,80.38,80.4381,27087.0
2024-09-25 14:00:00,83.06,83.07,82.96,83.0,24488.0,80.4381,80.4478,80.3413,80.38,24488.0
2024-09-25 14:10:00,83.0,83.14,82.99,83.09,19605.0,80.38,80.5156,80.3704,80.4672,19605.0
2024-09-25 14:20:00,83.09,83.12,83.01,83.07,20169.0,80.4672,80.4963,80.3897,80.4478,20169.0
2024-09-25 14:30:00,83.07,83.11,83.04,83.09,21607.0,80.4478,80.4866,80.4188,80.4672,21607.0
2024-09-25 14:40:00,83.08,83.16,83.06,83.1,41408.0,80.4575,80.535,80.4381,80.4769,41408.0
2024-09-25 14:50:00,83.1,83.17,83.06,83.08,17545.0,80.4769,80.5447,80.4381,80.4575,17545.0
2024-09-25 15:00:00,83.07,83.07,82.99,83.02,13547.0,80.4478,80.4478,80.3704,80.3994,13547.0
2024-09-25 15:10:00,83.03,83.07,82.95,82.99,20281.0,80.4091,80.4478,80.3316,80.3704,20281.0
2024-09-25 15:20:00,83.0,83.02,82.96,83.0,14428.0,80.38,80.3994,80.3413,80.38,14428.0
2024-09-25 15:30:00,83.0,83.01,82.93,82.94,25382.0,80.38,80.3897,80.3122,80.3219,25382.0
2024-09-25 15:40:00,82.94,83.04,82.93,82.99,59882.0,80.3219,80.4188,80.3122,80.3704,59882.0
2024-09-25 15:50:00,82.98,83.08,82.94,83.01,209819.0,80.3607,80.4575,80.3219,80.3897,209819.0
2024-09-26 09:30:00,82.02,82.21,81.98,82.18,98506.0,80.032,80.2174,79.993,80.1881,98506.0
2024-09-26 09:40:00,82.15,82.53,82.14,82.44,63940.0,80.1588,80.5296,80.1491,80.4418,63940.0
2024-09-26 09:50:00,82.36,82.54,82.33,82.43,41616.0,80.3637,80.5394,80.3345,80.4321,41616.0
2024-09-26 10:00:00,82.4,82.4,82.08,82.18,40422.0,80.4028,80.4028,80.0905,80.1881,40422.0
2024-09-26 10:10:00,82.16,82.37,82.16,82.36,26151.0,80.1686,80.3735,80.1686,80.3637,26151.0
2024-09-26 10:20:00,82.35,82.4,82.3,82.38,22731.0,80.354,80.4028,80.3052,80.3833,22731.0
2024-09-26 10:30:00,82.39,82.61,82.36,82.55,25680.0,80.393,80.6077,80.3637,80.5491,25680.0
2024-09-26 10:40:00,82.55,82.76,82.47,82.72,29548.0,80.5491,80.7541,80.4711,80.715,29548.0
2024-09-26 10:50:00,82.72,82.94,82.71,82.87,28986.0,80.715,80.9297,80.7053,80.8614,28986.0
2024-09-26 11:00:00,82.89,82.97,82.65,82.65,18073.0,80.8809,80.959,80.6467,80.6467,18073.0
2024-09-26 11:10:00,82.64,82.69,82.58,82.69,15394.0,80.637,80.6857,80.5784,80.6857,15394.0
2024-09-26 11:20:00,82.69,82.69,82.58,82.59,16523.0,80.6857,80.6857,80.5784,80.5882,16523.0
2024-09-26 11:30:00,82.59,82.63,82.54,82.56,16893.0,80.5882,80.6272,80.5394,80.5589,16893.0
2024-09-26 11:40:00,82.56,82.57,82.48,82.52,20491.0,80.5589,80.5687,80.4808,80.5199,20491.0
2024-09-26 11:50:00,82.52,82.52,82.37,82.38,17900.0,80.5199,80.5199,80.3735,80.3833,17900.0
2024-09-26 12:00:00,82.37,82.5,82.37,82.5,27979.0,80.3735,80.5004,80.3735,80.5004,27979.0
2024-09-26 12:10:00,82.5,82.65,82.48,82.64,12911.0,80.5004,80.6467,80.4808,80.637,12911.0
2024-09-26 12:20:00,82.64,82.65,82.49,82.52,13378.0,80.637,80.6467,80.4906,80.5199,13378.0
2024-09-26 12:30:00,82.51,82.57,82.48,82.55,28614.0,80.5101,80.5687,80.4808,80.5491,28614.0
2024-09-26 12:40:00,82.55,82.56,82.51,82.53,12152.0,80.5491,80.5589,80.5101,80.5296,12152.0
2024-09-26 12:50:00,82.53,82.57,82.49,82.53,12039.0,80.5296,80.5687,80.4906,80.5296,12039.0
2024-09-26 13:00:00,82.53,82.58,82.52,82.55,15331.0,80.5296,80.5784,80.5199,80.5491,15331.0
2024-09-26 13:10:00,82.54,82.64,82.5,82.51,34355.0,80.5394,80.637,80.5004,80.5101,34355.0
2024-09-26 13:20:00,82.51,82.56,82.47,82.54,20452.0,80.5101,80.5589,80.4711,80.5394,20452.0
2024-09-26 13:30:00,82.53,82.68,82.53,82.66,117775.0,80.5296,80.676,80.5296,80.6565,117775.0
2024-09-26 13:40:00,82.66,82.67,82.47,82.5,68047.0,80.6565,80.6662,80.4711,80.5004,68047.0
2024-09-26 13:50:00,82.5,82.54,82.39,82.48,21564.0,80.5004,80.5394,80.393,80.4808,21564.0
2024-09-26 14:00:00,82.49,82.5,82.34,82.34,18460.0,80.4906,80.5004,80.3442,80.3442,18460.0
2024-09-26 14:10:00,82.34,82.43,82.28,82.38,19323.0,80.3442,80.4321,80.2857,80.3833,19323.0
2024-09-26 14:20:00,82.38,82.38,82.2,82.21,15552.0,80.3833,80.3833,80.2076,80.2174,15552.0
2024-09-26 14:30:00,82.19,82.2,82.07,82.2,41865.0,80.1979,80.2076,80.0808,80.2076,41865.0
2024-09-26 14:40:00,82.2,82.22,82.17,82.22,45598.0,80.2076,80.2271,80.1784,80.2271,45598.0
2024-09-26 14:50:00,82.22,82.22,82.16,82.2,41142.0,80.2271,80.2271,80.1686,80.2076,41142.0
2024-09-26 15:00:00,82.23,82.24,82.07,82.08,22358.0,80.2369,80.2467,80.0808,80.0905,22358.0
2024-09-26 15:10:00,82.08,82.1,81.94,81.96,35528.0,80.0905,80.1101,79.9539,79.9734,35528.0
2024-09-26 15:20:00,81.96,81.96,81.81,81.87,32278.0,79.9734,79.9734,79.8271,79.8856,32278.0
2024-09-26 15:30:00,81.87,81.92,81.75,81.77,48717.0,79.8856,79.9344,79.7685,79.788,48717.0
2024-09-26 15:40:00,81.78,81.86,81.76,81.8,63863.0,79.7978,79.8759,79.7783,79.8173,63863.0
2024-09-26 15:50:00,81.8,82.04,81.79,81.92,320612.0,79.8173,80.0515,79.8076,79.9344,320612.0
2024-09-27 09:30:00,82.33,82.68,82.33,82.65,42841.0,80.3345,80.676,80.3345,80.6467,42841.0
2024-09-27 09:40:00,82.66,82.76,82.57,82.57,18887.0,80.6565,80.7541,80.5687,80.5687,18887.0
2024-09-27 09:50:00,82.56,82.94,82.55,82.89,44245.0,80.5589,80.9297,80.5491,80.8809,44245.0
2024-09-27 10:00:00,82.89,83.09,82.8,82.95,70888.0,80.8809,81.0761,80.7931,80.9394,70888.0
2024-09-27 10:10:00,82.92,83.03,82.89,83.02,21060.0,80.9102,81.0175,80.8809,81.0078,21060.0
2024-09-27 10:20:00,83.02,83.19,82.93,83.17,45363.0,81.0078,81.1736,80.9199,81.1541,45363.0
2024-09-27 10:30:00,83.17,83.27,83.08,83.08,29027.0,81.1541,81.2517,81.0663,81.0663,29027.0
2024-09-27 10:40:00,83.12,83.16,82.97,83.06,31044.0,81.1053,81.1444,80.959,81.0468,31044.0
2024-09-27 10:50:00,83.05,83.1,83.01,83.05,12946.0,81.037,81.0858,80.998,81.037,12946.0
2024-09-27 11:00:00,83.06,83.25,83.03,83.23,14933.0,81.0468,81.2322,81.0175,81.2127,14933.0
2024-09-27 11:10:00,83.23,83.49,83.22,83.48,67231.0,81.2127,81.4664,81.2029,81.4566,67231.0
2024-09-27 11:20:00,83.46,83.47,83.33,83.37,16872.0,81.4371,81.4468,81.3102,81.3493,16872.0
2024-09-27 11:30:00,83.36,83.53,83.36,83.53,17567.0,81.3395,81.5054,81.3395,81.5054,17567.0
2024-09-27 11:40:00,83.52,83.52,83.36,83.4,9922.0,81.4956,81.4956,81.3395,81.3785,9922.0
2024-09-27 11:50:00,83.39,83.45,83.28,83.3,10256.0,81.3688,81.4273,81.2614,81.281,10256.0
2024-09-27 12:00:00,83.3,83.36,83.26,83.33,12672.0,81.281,81.3395,81.2419,81.3102,12672.0
2024-09-27 12:10:00,83.34,83.38,83.32,83.36,12278.0,81.32,81.359,81.3005,81.3395,12278.0
2024-09-27 12:20:00,83.36,83.44,83.34,83.41,12385.0,81.3395,81.4176,81.32,81.3883,12385.0
2024-09-27 12:30:00,83.41,83.43,83.31,83.4,16434.0,81.3883,81.4078,81.2907,81.3785,16434.0
2024-09-27 12:40:00,83.4,83.46,83.29,83.3,26225.0,81.3785,81.4371,81.2712,81.281,26225.0
2024-09-27 12:50:00,83.3,83.47,83.29,83.47,22708.0,81.281,81.4468,81.2712,81.4468,22708.0
2024-09-27 13:00:00,83.47,83.51,83.34,83.39,39344.0,81.4468,81.4859,81.32,81.3688,39344.0
2024-09-27 13:10:00,83.38,83.45,83.35,83.41,15815.0,81.359,81.4273,81.3298,81.3883,15815.0
2024-09-27 13:20:00,83.42,83.49,83.42,83.48,7530.0,81.3981,81.4664,81.3981,81.4566,7530.0
2024-09-27 13:30:00,83.49,83.52,83.42,83.46,35348.0,81.4664,81.4956,81.3981,81.4371,35348.0
2024-09-27 13:40:00,83.45,83.57,83.42,83.51,24431.0,81.4273,81.5444,81.3981,81.4859,24431.0
2024-09-27 13:50:00,83.48,83.53,83.42,83.43,16930.0,81.4566,81.5054,81.3981,81.4078,16930.0
2024-09-27 14:00:00,83.43,83.5,83.42,83.5,13583.0,81.4078,81.4761,81.3981,81.4761,13583.0
2024-09-27 14:10:00,83.5,83.57,83.5,83.54,40259.0,81.4761,81.5444,81.4761,81.5151,40259.0
2024-09-27 14:20:00,83.54,83.58,83.47,83.57,14184.0,81.5151,81.5542,81.4468,81.5444,14184.0
2024-09-27 14:30:00,83.58,83.58,83.43,83.48,17619.0,81.5542,81.5542,81.4078,81.4566,17619.0
2024-09-27 14:40:00,83.47,83.47,83.4,83.44,12713.0,81.4468,81.4468,81.3785,81.4176,12713.0
2024-09-27 14:50:00,83.45,83.5,83.42,83.47,27440.0,81.4273,81.4761,81.3981,81.4468,27440.0
2024-09-27 15:00:00,83.48,83.52,83.44,83.46,18848.0,81.4566,81.4956,81.4176,81.4371,18848.0
2024-09-27 15:10:00,83.47,83.58,83.45,83.57,20489.0,81.4468,81.5542,81.4273,81.5444,20489.0
2024-09-27 15:20:00,83.58,83.58,83.53,83.53,18545.0,81.5542,81.5542,81.5054,81.5054,18545.0
2024-09-27 15:30:00,83.54,83.57,83.49,83.49,59571.0,81.5151,81.5444,81.4664,81.4664,59571.0
2024-09-27 15:40:00,83.48,83.55,83.44,83.47,85136.0,81.4566,81.5249,81.4176,81.4468,85136.0
2024-09-27 15:50:00,83.46,83.55,83.23,83.24,209624.0,81.4371,81.5249,81.2127,81.2224,209624.0
2024-09-30 09:30:00,83.36,83.58,82.58,82.76,39916.0,81.3395,81.5542,80.5784,80.7541,39916.0
2024-09-30 09:40:00,82.76,82.89,82.44,82.55,15120.0,80.7541,80.8809,80.4418,80.5491,15120.0
2024-09-30 09:50:00,82.56,82.98,82.55,82.98,18227.0,80.5589,80.9687,80.5491,80.9687,18227.0
2024-09-30 10:00:00,82.92,83.17,82.86,83.09,25500.0,80.9102,81.1541,80.8516,81.0761,25500.0
2024-09-30 10:10:00,83.09,83.2,83.04,83.12,11452.0,81.0761,81.1834,81.0273,81.1053,11452.0
2024-09-30 10:20:00,83.13,83.17,82.99,82.99,21528.0,81.1151,81.1541,80.9785,80.9785,21528.0
2024-09-30 10:30:00,82.95,83.18,82.94,83.06,19731.0,80.9394,81.1639,80.9297,81.0468,19731.0
2024-09-30 10:40:00,83.06,83.28,83.04,83.23,20889.0,81.0468,81.2614,81.0273,81.2127,20889.0
2024-09-30 10:50:00,83.23,83.37,83.21,83.35,22740.0,81.2127,81.3493,81.1931,81.3298,22740.0
2024-09-30 11:00:00,83.36,83.42,83.3,83.37,21100.0,81.3395,81.3981,81.281,81.3493,21100.0
2024-09-30 11:10:00,83.37,83.39,83.13,83.15,18490.0,81.3493,81.3688,81.1151,81.1346,18490.0
2024-09-30 11:20:00,83.17,83.21,83.06,83.09,15592.0,81.1541,81.1931,81.0468,81.0761,15592.0
2024-09-30 11:30:00,83.1,83.26,83.1,83.21,17036.0,81.0858,81.2419,81.0858,81.1931,17036.0
2024-09-30 11:40:00,83.22,83.26,83.14,83.16,15705.0,81.2029,81.2419,81.1248,81.1444,15705.0
2024-09-30 11:50:00,83.14,83.25,83.13,83.22,21674.0,81.1248,81.2322,81.1151,81.2029,21674.0
2024-09-30 12:00:00,83.22,83.3,83.19,83.26,10802.0,81.2029,81.281,81.1736,81.2419,10802.0
2024-09-30 12:10:00,83.26,83.28,83.21,83.23,10279.0,81.2419,81.2614,81.1931,81.2127,10279.0
2024-09-30 12:20:00,83.22,83.23,83.15,83.22,14566.0,81.2029,81.2127,81.1346,81.2029,14566.0
2024-09-30 12:30:00,83.22,83.26,83.2,83.26,7935.0,81.2029,81.2419,81.1834,81.2419,7935.0
2024-09-30 12:40:00,83.27,83.28,83.13,83.15,9757.0,81.2517,81.2614,81.1151,81.1346,9757.0
2024-09-30 12:50:00,83.14,83.21,83.09,83.19,13572.0,81.1248,81.1931,81.0761,81.1736,13572.0
2024-09-30 13:00:00,83.17,83.29,83.14,83.29,14714.0,81.1541,81.2712,81.1248,81.2712,14714.0
2024-09-30 13:10:00,83.28,83.36,83.27,83.31,15303.0,81.2614,81.3395,81.2517,81.2907,15303.0
2024-09-30 13:20:00,83.31,83.39,83.29,83.36,8590.0,81.2907,81.3688,81.2712,81.3395,8590.0
2024-09-30 13:30:00,83.35,83.41,83.31,83.38,20820.0,81.3298,81.3883,81.2907,81.359,20820.0
2024-09-30 13:40:00,83.38,83.44,83.36,83.41,18811.0,81.359,81.4176,81.3395,81.3883,18811.0
2024-09-30 13:50:00,83.4,83.43,83.33,83.36,23817.0,81.3785,81.4078,81.3102,81.3395,23817.0
2024-09-30 14:00:00,83.37,83.38,83.29,83.31,27627.0,81.3493,81.359,81.2712,81.2907,27627.0
2024-09-30 14:10:00,83.32,83.33,83.12,83.13,28968.0,81.3005,81.3102,81.1053,81.1151,28968.0
2024-09-30 14:20:00,83.11,83.16,82.97,83.15,17066.0,81.0956,81.1444,80.959,81.1346,17066.0
2024-09-30 14:30:00,83.15,83.23,83.12,83.21,13248.0,81.1346,81.2127,81.1053,81.1931,13248.0
2024-09-30 14:40:00,83.2,83.31,83.18,83.29,9419.0,81.1834,81.2907,81.1639,81.2712,9419.0
2024-09-30 14:50:00,83.29,83.31,83.22,83.23,32864.0,81.2712,81.2907,81.2029,81.2127,32864.0
2024-09-30 15:00:00,83.24,83.24,83.14,83.22,16131.0,81.2224,81.2224,81.1248,81.2029,16131.0
2024-09-30 15:10:00,83.22,83.38,83.21,83.38,13522.0,81.2029,81.359,81.1931,81.359,13522.0
2024-09-30 15:20:00,83.36,83.39,83.33,83.34,19972.0,81.3395,81.3688,81.3102,81.32,19972.0
2024-09-30 15:30:00,83.33,83.46,83.31,83.42,24970.0,81.3102,81.4371,81.2907,81.3981,24970.0
2024-09-30 15:40:00,83.42,83.55,83.39,83.5,38422.0,81.3981,81.5249,81.3688,81.4761,38422.0
2024-09-30 15:50:00,83.5,83.65,83.44,83.61,244053.0,81.4761,81.6225,81.4176,81.5835,244053.0
2024-10-01 09:30:00,83.82,83.93,83.51,83.9,45548.0,81.7884,81.8957,81.4859,81.8664,45548.0
2024-10-01 09:40:00,83.91,84.17,83.77,84.02,34978.0,81.8762,82.1299,81.7396,81.9835,34978.0
2024-10-01 09:50:00,84.06,84.06,83.6,83.7,12771.0,82.0225,82.0225,81.5737,81.6713,12771.0
2024-10-01 10:00:00,83.68,83.86,83.58,83.85,19631.0,81.6518,81.8274,81.5542,81.8176,19631.0
2024-10-01 10:10:00,83.84,84.07,83.81,83.95,17975.0,81.8079,82.0323,81.7786,81.9152,17975.0
2024-10-01 10:20:00,83.99,84.13,83.8,84.13,13270.0,81.9542,82.0908,81.7688,82.0908,13270.0
2024-10-01 10:30:00,84.13,84.21,84.04,84.12,17376.0,82.0908,82.1689,82.003,82.0811,17376.0
2024-10-01 10:40:00,84.11,84.18,84.05,84.05,10881.0,82.0713,82.1396,82.0128,82.0128,10881.0
2024-10-01 10:50:00,84.06,84.2,84.05,84.13,14296.0,82.0225,82.1592,82.0128,82.0908,14296.0
2024-10-01 11:00:00,84.12,84.21,84.11,84.13,14258.0,82.0811,82.1689,82.0713,82.0908,14258.0
2024-10-01 11:10:00,84.14,84.31,84.14,84.3,16011.0,82.1006,82.2665,82.1006,82.2567,16011.0
2024-10-01 11:20:00,84.33,84.45,84.29,84.45,21317.0,82.286,82.4031,82.247,82.4031,21317.0
2024-10-01 11:30:00,84.47,84.47,84.23,84.29,12257.0,82.4226,82.4226,82.1884,82.247,12257.0
2024-10-01 11:40:00,84.31,84.31,84.17,84.19,6993.0,82.2665,82.2665,82.1299,82.1494,6993.0
2024-10-01 11:50:00,84.19,84.19,84.07,84.09,7496.0,82.1494,82.1494,82.0323,82.0518,7496.0
2024-10-01 12:00:00,84.09,84.1,83.93,83.95,12029.0,82.0518,82.0616,81.8957,81.9152,12029.0
2024-10-01 12:10:00,83.96,83.97,83.82,83.83,11523.0,81.925,81.9347,81.7884,81.7981,11523.0
2024-10-01 12:20:00,83.85,83.85,83.74,83.83,9033.0,81.8176,81.8176,81.7103,81.7981,9033.0
2024-10-01 12:30:00,83.83,83.88,83.76,83.88,12133.0,81.7981,81.8469,81.7298,81.8469,12133.0
2024-10-01 12:40:00,83.91,83.95,83.83,83.85,9819.0,81.8762,81.9152,81.7981,81.8176,9819.0
2024-10-01 12:50:00,83.87,84.04,83.87,83.91,11981.0,81.8371,82.003,81.8371,81.8762,11981.0
2024-10-01 13:00:00,83.9,84.04,83.86,84.03,6836.0,81.8664,82.003,81.8274,81.9933,6836.0
2024-10-01 13:10:00,84.05,84.05,83.91,83.95,11878.0,82.0128,82.0128,81.8762,81.9152,11878.0
2024-10-01 13:20:00,83.95,83.98,83.8,83.87,7760.0,81.9152,81.9445,81.7688,81.8371,7760.0
2024-10-01 13:30:00,83.86,83.91,83.78,83.81,9849.0,81.8274,81.8762,81.7493,81.7786,9849.0
2024-10-01 13:40:00,83.81,83.88,83.76,83.77,9254.0,81.7786,81.8469,81.7298,81.7396,9254.0
2024-10-01 13:50:00,83.78,83.83,83.74,83.81,13128.0,81.7493,81.7981,81.7103,81.7786,13128.0
2024-10-01 14:00:00,83.83,83.86,83.74,83.82,17275.0,81.7981,81.8274,81.7103,81.7884,17275.0
2024-10-01 14:10:00,83.82,83.9,83.79,83.82,8251.0,81.7884,81.8664,81.7591,81.7884,8251.0
2024-10-01 14:20:00,83.82,83.83,83.65,83.67,8082.0,81.7884,81.7981,81.6225,81.642,8082.0
2024-10-01 14:30:00,83.68,83.86,83.68,83.85,24221.0,81.6518,81.8274,81.6518,81.8176,24221.0
2024-10-01 14:40:00,83.85,83.88,83.82,83.86,12594.0,81.8176,81.8469,81.7884,81.8274,12594.0
2024-10-01 14:50:00,83.87,83.94,83.87,83.9,12092.0,81.8371,81.9055,81.8371,81.8664,12092.0
2024-10-01 15:00:00,83.9,83.9,83.75,83.79,17414.0,81.8664,81.8664,81.7201,81.7591,17414.0
2024-10-01 15:10:00,83.8,83.83,83.75,83.81,18550.0,81.7688,81.7981,81.7201,81.7786,18550.0
2024-10-01 15:20:00,83.82,83.91,83.81,83.89,31537.0,81.7884,81.8762,81.7786,81.8567,31537.0
2024-10-01 15:30:00,83.9,84.04,83.9,84.03,28143.0,81.8664,82.003,81.8664,81.9933,28143.0
2024-10-01 15:40:00,84.03,84.06,83.95,84.03,28801.0,81.9933,82.0225,81.9152,81.9933,28801.0
2024-10-01 15:50:00,84.01,84.02,83.85,83.92,94547.0,81.9738,81.9835,81.8176,81.8859,94547.0
2024-10-02 09:30:00,83.18,83.42,83.04,83.35,29407.0,81.1639,81.3981,81.0273,81.3298,29407.0
2024-10-02 09:40:00,83.29,83.64,83.23,83.59,8863.0,81.2712,81.6127,81.2127,81.5639,8863.0
2024-10-02 09:50:00,83.64,83.92,83.61,83.82,25084.0,81.6127,81.8859,81.5835,81.7884,25084.0
2024-10-02 10:00:00,83.79,83.87,83.73,83.81,14356.0,81.7591,81.8371,81.7005,81.7786,14356.0
2024-10-02 10:10:00,83.81,83.85,83.45,83.54,26073.0,81.7786,81.8176,81.4273,81.5151,26073.0
2024-10-02 10:20:00,83.55,83.59,83.38,83.55,30463.0,81.5249,81.5639,81.359,81.5249,30463.0
2024-10-02 10:30:00,83.56,83.72,83.52,83.58,20413.0,81.5347,81.6908,81.4956,81.5542,20413.0
2024-10-02 10:40:00,83.57,83.7,83.48,83.5,13484.0,81.5444,81.6713,81.4566,81.4761,13484.0
2024-10-02 10:50:00,83.51,83.61,83.39,83.39,13546.0,81.4859,81.5835,81.3688,81.3688,13546.0
2024-10-02 11:00:00,83.41,83.41,83.3,83.31,11785.0,81.3883,81.3883,81.281,81.2907,11785.0
2024-10-02 11:10:00,83.29,83.34,83.21,83.34,12701.0,81.2712,81.32,81.1931,81.32,12701.0
2024-10-02 11:20:00,83.33,83.33,83.2,83.32,13261.0,81.3102,81.3102,81.1834,81.3005,13261.0
2024-10-02 11:30:00,83.32,83.37,83.3,83.35,12400.0,81.3005,81.3493,81.281,81.3298,12400.0
2024-10-02 11:40:00,83.36,83.48,83.36,83.44,6906.0,81.3395,81.4566,81.3395,81.4176,6906.0
2024-10-02 11:50:00,83.42,83.43,83.33,83.34,17778.0,81.3981,81.4078,81.3102,81.32,17778.0
2024-10-02 12:00:00,83.35,83.38,83.3,83.38,10612.0,81.3298,81.359,81.281,81.359,10612.0
2024-10-02 12:10:00,83.37,83.38,83.18,83.21,6711.0,81.3493,81.359,81.1639,81.1931,6711.0
2024-10-02 12:20:00,83.22,83.23,83.12,83.15,8668.0,81.2029,81.2127,81.1053,81.1346,8668.0
2024-10-02 12:30:00,83.12,83.13,83.0,83.03,6847.0,81.1053,81.1151,80.9882,81.0175,6847.0
2024-10-02 12:40:00,83.0,83.01,82.95,82.98,13119.0,80.9882,80.998,80.9394,80.9687,13119.0
2024-10-02 12:50:00,82.99,82.99,82.86,82.86,6717.0,80.9785,80.9785,80.8516,80.8516,6717.0
2024-10-02 13:00:00,82.87,82.89,82.75,82.79,5164.0,80.8614,80.8809,80.7443,80.7833,5164.0
2024-10-02 13:10:00,82.78,82.9,82.77,82.9,13748.0,80.7736,80.8907,80.7638,80.8907,13748.0
2024-10-02 13:20:00,82.89,82.97,82.88,82.9,14845.0,80.8809,80.959,80.8711,80.8907,14845.0
2024-10-02 13:30:00,82.91,83.08,82.91,83.02,15176.0,80.9004,81.0663,80.9004,81.0078,15176.0
2024-10-02 13:40:00,83.01,83.14,83.01,83.14,10076.0,80.998,81.1248,80.998,81.1248,10076.0
2024-10-02 13:50:00,83.14,83.18,83.08,83.09,10854.0,81.1248,81.1639,81.0663,81.0761,10854.0
2024-10-02 14:00:00,83.11,83.11,83.0,83.0,9070.0,81.0956,81.0956,80.9882,80.9882,9070.0
2024-10-02 14:10:00,83.0,83.0,82.95,82.99,15428.0,80.9882,80.9882,80.9394,80.9785,15428.0
2024-10-02 14:20:00,82.98,83.02,82.96,82.96,17458.0,80.9687,81.0078,80.9492,80.9492,17458.0
2024-10-02 14:30:00,82.96,82.96,82.89,82.92,12561.0,80.9492,80.9492,80.8809,80.9102,12561.0
2024-10-02 14:40:00,82.93,83.06,82.93,83.02,16448.0,80.9199,81.0468,80.9199,81.0078,16448.0
2024-10-02 14:50:00,83.03,83.07,82.99,83.07,12433.0,81.0175,81.0565,80.9785,81.0565,12433.0
2024-10-02 15:00:00,83.08,83.18,83.04,83.09,11118.0,81.0663,81.1639,81.0273,81.0761,11118.0
2024-10-02 15:10:00,83.1,83.16,83.09,83.16,12079.0,81.0858,81.1444,81.0761,81.1444,12079.0
2024-10-02 15:20:00,83.16,83.23,83.09,83.2,17345.0,81.1444,81.2127,81.0761,81.1834,17345.0
2024-10-02 15:30:00,83.2,83.25,83.18,83.21,20030.0,81.1834,81.2322,81.1639,81.1931,20030.0
2024-10-02 15:40:00,83.21,83.39,83.2,83.27,26500.0,81.1931,81.3688,81.1834,81.2517,26500.0
2024-10-02 15:50:00,83.26,83.44,83.24,83.38,79136.0,81.2419,81.4176,81.2224,81.359,79136.0
2024-10-03 09:30:00,83.5,83.5,83.14,83.19,26811.0,81.4761,81.4761,81.1248,81.1736,26811.0
2024-10-03 09:40:00,83.14,83.29,82.93,83.27,7431.0,81.1248,81.2712,80.9199,81.2517,7431.0
2024-10-03 09:50:00,83.23,83.23,83.0,83.17,8759.0,81.2127,81.2127,80.9882,81.1541,8759.0
2024-10-03 10:00:00,83.18,83.18,82.86,82.91,23021.0,81.1639,81.1639,80.8516,80.9004,23021.0
2024-10-03 10:10:00,82.91,83.15,82.91,83.1,13235.0,80.9004,81.1346,80.9004,81.0858,13235.0
2024-10-03 10:20:00,83.12,83.22,83.0,83.03,12859.0,81.1053,81.2029,80.9882,81.0175,12859.0
2024-10-03 10:30:00,83.02,83.06,82.91,83.06,16060.0,81.0078,81.0468,80.9004,81.0468,16060.0
2024-10-03 10:40:00,83.05,83.05,82.86,82.86,15013.0,81.037,81.037,80.8516,80.8516,15013.0
2024-10-03 10:50:00,82.86,82.96,82.76,82.77,12130.0,80.8516,80.9492,80.7541,80.7638,12130.0
2024-10-03 11:00:00,82.74,82.84,82.63,82.83,18477.0,80.7345,80.8321,80.6272,80.8224,18477.0
2024-10-03 11:10:00,82.84,82.86,82.75,82.77,8842.0,80.8321,80.8516,80.7443,80.7638,8842.0
2024-10-03 11:20:00,82.77,82.79,82.58,82.61,14754.0,80.7638,80.7833,80.5784,80.6077,14754.0
2024-10-03 11:30:00,82.62,82.81,82.62,82.75,9632.0,80.6174,80.8028,80.6174,80.7443,9632.0
2024-10-03 11:40:00,82.75,82.86,82.66,82.66,15013.0,80.7443,80.8516,80.6565,80.6565,15013.0
2024-10-03 11:50:00,82.66,82.69,82.56,82.64,21756.0,80.6565,80.6857,80.5589,80.637,21756.0
2024-10-03 12:00:00,82.64,82.67,82.59,82.59,14583.0,80.637,80.6662,80.5882,80.5882,14583.0
2024-10-03 12:10:00,82.58,82.59,82.51,82.53,11602.0,80.5784,80.5882,80.5101,80.5296,11602.0
2024-10-03 12:20:00,82.52,82.61,82.5,82.53,10506.0,80.5199,80.6077,80.5004,80.5296,10506.0
2024-10-03 12:30:00,82.52,82.55,82.5,82.5,9177.0,80.5199,80.5491,80.5004,80.5004,9177.0
2024-10-03 12:40:00,82.52,82.52,82.3,82.32,9636.0,80.5199,80.5199,80.3052,80.3247,9636.0
2024-10-03 12:50:00,82.3,82.36,82.25,82.33,12483.0,80.3052,80.3637,80.2564,80.3345,12483.0
2024-10-03 13:00:00,82.33,82.37,82.28,82.34,10542.0,80.3345,80.3735,80.2857,80.3442,10542.0
2024-10-03 13:10:00,82.33,82.38,82.28,82.29,13200.0,80.3345,80.3833,80.2857,80.2954,13200.0
2024-10-03 13:20:00,82.29,82.43,82.25,82.32,23062.0,80.2954,80.4321,80.2564,80.3247,23062.0
2024-10-03 13:30:00,82.32,82.36,82.29,82.35,18033.0,80.3247,80.3637,80.2954,80.354,18033.0
2024-10-03 13:40:00,82.33,82.37,82.28,82.32,15845.0,80.3345,80.3735,80.2857,80.3247,15845.0
2024-10-03 13:50:00,82.32,82.32,82.26,82.27,13218.0,80.3247,80.3247,80.2662,80.2759,13218.0
2024-10-03 14:00:00,82.27,82.32,82.23,82.31,13519.0,80.2759,80.3247,80.2369,80.315,13519.0
2024-10-03 14:10:00,82.32,82.45,82.32,82.45,8600.0,80.3247,80.4516,80.3247,80.4516,8600.0
2024-10-03 14:20:00,82.44,82.44,82.38,82.39,14620.0,80.4418,80.4418,80.3833,80.393,14620.0
2024-10-03 14:30:00,82.39,82.4,82.34,82.39,16703.0,80.393,80.4028,80.3442,80.393,16703.0
2024-10-03 14:40:00,82.39,82.42,82.36,82.39,14902.0,80.393,80.4223,80.3637,80.393,14902.0
2024-10-03 14:50:00,82.39,82.46,82.33,82.34,14913.0,80.393,80.4613,80.3345,80.3442,14913.0
2024-10-03 15:00:00,82.35,82.44,82.3,82.43,77954.0,80.354,80.4418,80.3052,80.4321,77954.0
2024-10-03 15:10:00,82.42,82.48,82.37,82.42,19512.0,80.4223,80.4808,80.3735,80.4223,19512.0
2024-10-03 15:20:00,82.42,82.56,82.42,82.55,17871.0,80.4223,80.5589,80.4223,80.5491,17871.0
2024-10-03 15:30:00,82.55,82.56,82.47,82.51,31964.0,80.5491,80.5589,80.4711,80.5101,31964.0
2024-10-03 15:40:00,82.51,82.52,82.39,82.39,31993.0,80.5101,80.5199,80.393,80.393,31993.0
2024-10-03 15:50:00,82.37,82.6,82.37,82.53,160575.0,80.3735,80.5979,80.3735,80.5296,160575.0
2024-10-04 09:30:00,81.69,82.02,81.6,82.02,31554.0,79.71,80.032,79.6222,80.032,31554.0
2024-10-04 09:40:00,82.04,82.26,81.93,82.09,16120.0,80.0515,80.2662,79.9442,80.1003,16120.0
2024-10-04 09:50:00,82.12,82.26,81.97,81.97,22789.0,80.1296,80.2662,79.9832,79.9832,22789.0
2024-10-04 10:00:00,81.97,82.4,81.97,82.35,12532.0,79.9832,80.4028,79.9832,80.354,12532.0
2024-10-04 10:10:00,82.29,82.34,82.1,82.1,16916.0,80.2954,80.3442,80.1101,80.1101,16916.0
2024-10-04 10:20:00,82.07,82.07,81.87,81.95,10037.0,80.0808,80.0808,79.8856,79.9637,10037.0
2024-10-04 10:30:00,81.94,81.98,81.77,81.86,18208.0,79.9539,79.993,79.788,79.8759,18208.0
2024-10-04 10:40:00,81.85,82.0,81.83,81.92,10850.0,79.8661,80.0125,79.8466,79.9344,10850.0
2024-10-04 10:50:00,81.93,82.03,81.92,82.0,11595.0,79.9442,80.0417,79.9344,80.0125,11595.0
2024-10-04 11:00:00,82.0,82.02,81.89,81.98,9374.0,80.0125,80.032,79.9051,79.993,9374.0
2024-10-04 11:10:00,82.0,82.13,81.98,82.08,9241.0,80.0125,80.1393,79.993,80.0905,9241.0
2024-10-04 11:20:00,82.09,82.16,82.05,82.16,14589.0,80.1003,80.1686,80.0613,80.1686,14589.0
2024-10-04 11:30:00,82.16,82.37,82.15,82.35,11629.0,80.1686,80.3735,80.1588,80.354,11629.0
2024-10-04 11:40:00,82.36,82.41,82.33,82.37,15209.0,80.3637,80.4125,80.3345,80.3735,15209.0
2024-10-04 11:50:00,82.35,82.36,82.24,82.25,12753.0,80.354,80.3637,80.2467,80.2564,12753.0
2024-10-04 12:00:00,82.29,82.39,82.27,82.35,11005.0,80.2954,80.393,80.2759,80.354,11005.0
2024-10-04 12:10:00,82.33,82.36,82.27,82.36,15928.0,80.3345,80.3637,80.2759,80.3637,15928.0
2024-10-04 12:20:00,82.34,82.37,82.22,82.32,11969.0,80.3442,80.3735,80.2271,80.3247,11969.0
2024-10-04 12:30:00,82.31,82.48,82.26,82.46,7491.0,80.315,80.4808,80.2662,80.4613,7491.0
2024-10-04 12:40:00,82.47,82.59,82.43,82.52,8824.0,80.4711,80.5882,80.4321,80.5199,8824.0
2024-10-04 12:50:00,82.53,82.66,82.5,82.65,19613.0,80.5296,80.6565,80.5004,80.6467,19613.0
2024-10-04 13:00:00,82.64,82.71,82.63,82.69,6738.0,80.637,80.7053,80.6272,80.6857,6738.0
2024-10-04 13:10:00,82.7,82.76,82.68,82.74,8834.0,80.6955,80.7541,80.676,80.7345,8834.0
2024-10-04 13:20:00,82.75,82.82,82.72,82.76,15253.0,80.7443,80.8126,80.715,80.7541,15253.0
2024-10-04 13:30:00,82.75,82.81,82.71,82.78,12082.0,80.7443,80.8028,80.7053,80.7736,12082.0
2024-10-04 13:40:00,82.81,82.87,82.76,82.76,9881.0,80.8028,80.8614,80.7541,80.7541,9881.0
2024-10-04 13:50:00,82.75,82.77,82.63,82.63,12458.0,80.7443,80.7638,80.6272,80.6272,12458.0
2024-10-04 14:00:00,82.62,82.63,82.53,82.6,12527.0,80.6174,80.6272,80.5296,80.5979,12527.0
2024-10-04 14:10:00,82.59,82.66,82.53,82.66,17164.0,80.5882,80.6565,80.5296,80.6565,17164.0
2024-10-04 14:20:00,82.66,82.71,82.63,82.67,15177.0,80.6565,80.7053,80.6272,80.6662,15177.0
2024-10-04 14:30:00,82.67,82.8,82.66,82.8,13210.0,80.6662,80.7931,80.6565,80.7931,13210.0
2024-10-04 14:40:00,82.77,82.79,82.68,82.75,14780.0,80.7638,80.7833,80.676,80.7443,14780.0
2024-10-04 14:50:00,82.76,82.76,82.69,82.69,9338.0,80.7541,80.7541,80.6857,80.6857,9338.0
2024-10-04 15:00:00,82.69,82.74,82.66,82.69,17533.0,80.6857,80.7345,80.6565,80.6857,17533.0
2024-10-04 15:10:00,82.68,82.73,82.67,82.69,9552.0,80.676,80.7248,80.6662,80.6857,9552.0
2024-10-04 15:20:00,82.68,82.75,82.66,82.7,17424.0,80.676,80.7443,80.6565,80.6955,17424.0
2024-10-04 15:30:00,82.69,82.79,82.62,82.75,16838.0,80.6857,80.7833,80.6174,80.7443,16838.0
2024-10-04 15:40:00,82.76,82.78,82.69,82.72,20368.0,80.7541,80.7736,80.6857,80.715,20368.0
2024-10-04 15:50:00,82.73,82.74,82.58,82.6,102290.0,80.7248,80.7345,80.5784,80.5979,102290.0
2024-10-07 09:30:00,82.14,82.2,81.65,82.01,34982.0,80.1491,80.2076,79.671,80.0222,34982.0
2024-10-07 09:40:00,82.02,82.18,81.82,81.9,15262.0,80.032,80.1881,79.8368,79.9149,15262.0
2024-10-07 09:50:00,81.87,82.17,81.82,81.92,28935.0,79.8856,80.1784,79.8368,79.9344,28935.0
2024-10-07 10:00:00,81.91,82.1,81.81,82.09,25754.0,79.9247,80.1101,79.8271,80.1003,25754.0
2024-10-07 10:10:00,82.07,82.23,82.02,82.17,19227.0,80.0808,80.2369,80.032,80.1784,19227.0
2024-10-07 10:20:00,82.15,82.33,82.09,82.1,38283.0,80.1588,80.3345,80.1003,80.1101,38283.0
2024-10-07 10:30:00,82.07,82.12,81.9,81.9,23120.0,80.0808,80.1296,79.9149,79.9149,23120.0
2024-10-07 10:40:00,81.87,81.95,81.81,81.84,18656.0,79.8856,79.9637,79.8271,79.8564,18656.0
2024-10-07 10:50:00,81.84,81.9,81.69,81.81,20961.0,79.8564,79.9149,79.71,79.8271,20961.0
2024-10-07 11:00:00,81.82,82.22,81.81,82.15,10301.0,79.8368,80.2271,79.8271,80.1588,10301.0
2024-10-07 11:10:00,82.17,82.22,82.03,82.04,12408.0,80.1784,80.2271,80.0417,80.0515,12408.0
2024-10-07 11:20:00,82.02,82.09,82.0,82.0,13903.0,80.032,80.1003,80.0125,80.0125,13903.0
2024-10-07 11:30:00,82.05,82.06,81.87,81.9,14030.0,80.0613,80.071,79.8856,79.9149,14030.0
2024-10-07 11:40:00,81.89,81.9,81.78,81.82,23097.0,79.9051,79.9149,79.7978,79.8368,23097.0
2024-10-07 11:50:00,81.81,81.86,81.74,81.76,47820.0,79.8271,79.8759,79.7588,79.7783,47820.0
2024-10-07 12:00:00,81.75,81.77,81.67,81.71,43216.0,79.7685,79.788,79.6905,79.7295,43216.0
2024-10-07 12:10:00,81.7,81.74,81.61,81.64,12170.0,79.7197,79.7588,79.6319,79.6612,12170.0
2024-10-07 12:20:00,81.64,81.64,81.44,81.54,15969.0,79.6612,79.6612,79.466,79.5636,15969.0
2024-10-07 12:30:00,81.54,81.76,81.47,81.76,35300.0,79.5636,79.7783,79.4953,79.7783,35300.0
2024-10-07 12:40:00,81.75,81.82,81.72,81.8,62380.0,79.7685,79.8368,79.7393,79.8173,62380.0
2024-10-07 12:50:00,81.79,81.96,81.76,81.92,34605.0,79.8076,79.9734,79.7783,79.9344,34605.0
2024-10-07 13:00:00,81.92,81.93,81.77,81.8,16211.0,79.9344,79.9442,79.788,79.8173,16211.0
2024-10-07 13:10:00,81.81,82.03,81.81,81.95,57719.0,79.8271,80.0417,79.8271,79.9637,57719.0
2024-10-07 13:20:00,81.95,81.97,81.88,81.92,11442.0,79.9637,79.9832,79.8954,79.9344,11442.0
2024-10-07 13:30:00,81.92,81.93,81.78,81.78,11595.0,79.9344,79.9442,79.7978,79.7978,11595.0
2024-10-07 13:40:00,81.78,81.88,81.74,81.8,25148.0,79.7978,79.8954,79.7588,79.8173,25148.0
2024-10-07 13:50:00,81.8,81.8,81.6,81.63,19547.0,79.8173,79.8173,79.6222,79.6514,19547.0
2024-10-07 14:00:00,81.64,81.74,81.59,81.71,11547.0,79.6612,79.7588,79.6124,79.7295,11547.0
2024-10-07 14:10:00,81.7,81.79,81.69,81.7,38669.0,79.7197,79.8076,79.71,79.7197,38669.0
2024-10-07 14:20:00,81.69,81.72,81.61,81.66,32068.0,79.71,79.7393,79.6319,79.6807,32068.0
2024-10-07 14:30:00,81.66,81.71,81.51,81.62,46224.0,79.6807,79.7295,79.5344,79.6417,46224.0
2024-10-07 14:40:00,81.63,81.69,81.45,81.49,60927.0,79.6514,79.71,79.4758,79.5148,60927.0
2024-10-07 14:50:00,81.5,81.61,81.5,81.59,22509.0,79.5246,79.6319,79.5246,79.6124,22509.0
2024-10-07 15:00:00,81.6,81.66,81.56,81.62,31238.0,79.6222,79.6807,79.5831,79.6417,31238.0
2024-10-07 15:10:00,81.64,81.68,81.55,81.64,27721.0,79.6612,79.7002,79.5734,79.6612,27721.0
2024-10-07 15:20:00,81.64,81.74,81.58,81.71,44078.0,79.6612,79.7588,79.6027,79.7295,44078.0
2024-10-07 15:30:00,81.72,81.75,81.54,81.63,47161.0,79.7393,79.7685,79.5636,79.6514,47161.0
2024-10-07 15:40:00,81.61,81.61,81.43,81.54,53869.0,79.6319,79.6319,79.4563,79.5636,53869.0
2024-10-07 15:50:00,81.53,81.64,81.35,81.52,250498.0,79.5539,79.6612,79.3782,79.5441,250498.0
2024-10-08 09:30:00,81.92,82.09,81.71,81.9,54222.0,79.9344,80.1003,79.7295,79.9149,54222.0
2024-10-08 09:40:00,81.9,82.14,81.79,82.06,14699.0,79.9149,80.1491,79.8076,80.071,14699.0
2024-10-08 09:50:00,82.07,82.13,81.96,82.01,19344.0,80.0808,80.1393,79.9734,80.0222,19344.0
2024-10-08 10:00:00,81.97,82.01,81.71,81.99,16601.0,79.9832,80.0222,79.7295,80.0027,16601.0
2024-10-08 10:10:00,81.91,81.98,81.85,81.92,13386.0,79.9247,79.993,79.8661,79.9344,13386.0
2024-10-08 10:20:00,81.91,82.11,81.9,82.01,21027.0,79.9247,80.1198,79.9149,80.0222,21027.0
2024-10-08 10:30:00,82.0,82.07,81.92,81.99,11150.0,80.0125,80.0808,79.9344,80.0027,11150.0
2024-10-08 10:40:00,81.98,82.17,81.93,81.94,19971.0,79.993,80.1784,79.9442,79.9539,19971.0
2024-10-08 10:50:00,81.93,82.07,81.86,82.02,11999.0,79.9442,80.0808,79.8759,80.032,11999.0
2024-10-08 11:00:00,82.01,82.29,81.98,82.28,19430.0,80.0222,80.2954,79.993,80.2857,19430.0
2024-10-08 11:10:00,82.27,82.29,82.16,82.25,10468.0,80.2759,80.2954,80.1686,80.2564,10468.0
2024-10-08 11:20:00,82.25,82.28,82.1,82.11,9575.0,80.2564,80.2857,80.1101,80.1198,9575.0
2024-10-08 11:30:00,82.09,82.14,82.04,82.05,15954.0,80.1003,80.1491,80.0515,80.0613,15954.0
2024-10-08 11:40:00,82.03,82.11,81.99,82.11,9163.0,80.0417,80.1198,80.0027,80.1198,9163.0
2024-10-08 11:50:00,82.11,82.15,82.07,82.1,33314.0,80.1198,80.1588,80.0808,80.1101,33314.0
2024-10-08 12:00:00,82.1,82.23,82.09,82.2,18790.0,80.1101,80.2369,80.1003,80.2076,18790.0
2024-10-08 12:10:00,82.2,82.26,82.2,82.25,14419.0,80.2076,80.2662,80.2076,80.2564,14419.0
2024-10-08 12:20:00,82.25,82.32,82.23,82.27,13830.0,80.2564,80.3247,80.2369,80.2759,13830.0
2024-10-08 12:30:00,82.26,82.27,82.19,82.23,14771.0,80.2662,80.2759,80.1979,80.2369,14771.0
2024-10-08 12:40:00,82.24,82.28,82.02,82.04,15625.0,80.2467,80.2857,80.032,80.0515,15625.0
2024-10-08 12:50:00,82.04,82.04,81.96,81.96,16762.0,80.0515,80.0515,79.9734,79.9734,16762.0
2024-10-08 13:00:00,81.96,81.96,81.72,81.73,43598.0,79.9734,79.9734,79.7393,79.749,43598.0
2024-10-08 13:10:00,81.72,81.78,81.63,81.67,15315.0,79.7393,79.7978,79.6514,79.6905,15315.0
2024-10-08 13:20:00,81.68,81.73,81.66,81.66,25701.0,79.7002,79.749,79.6807,79.6807,25701.0
2024-10-08 13:30:00,81.67,81.74,81.67,81.7,31788.0,79.6905,79.7588,79.6905,79.7197,31788.0
2024-10-08 13:40:00,81.7,81.79,81.69,81.76,36154.0,79.7197,79.8076,79.71,79.7783,36154.0
2024-10-08 13:50:00,81.75,81.76,81.68,81.68,12066.0,79.7685,79.7783,79.7002,79.7002,12066.0
2024-10-08 14:00:00,81.69,81.8,81.69,81.78,17327.0,79.71,79.8173,79.71,79.7978,17327.0
2024-10-08 14:10:00,81.79,81.79,81.74,81.77,23619.0,79.8076,79.8076,79.7588,79.788,23619.0
2024-10-08 14:20:00,81.78,81.85,81.78,81.85,21563.0,79.7978,79.8661,79.7978,79.8661,21563.0
2024-10-08 14:30:00,81.85,81.87,81.8,81.82,14882.0,79.8661,79.8856,79.8173,79.8368,14882.0
2024-10-08 14:40:00,81.82,81.82,81.64,81.64,24962.0,79.8368,79.8368,79.6612,79.6612,24962.0
2024-10-08 14:50:00,81.62,81.65,81.55,81.58,23735.0,79.6417,79.671,79.5734,79.6027,23735.0
2024-10-08 15:00:00,81.57,81.59,81.53,81.56,16434.0,79.5929,79.6124,79.5539,79.5831,16434.0
2024-10-08 15:10:00,81.56,81.67,81.56,81.66,27169.0,79.5831,79.6905,79.5831,79.6807,27169.0
2024-10-08 15:20:00,81.66,81.77,81.63,81.71,28218.0,79.6807,79.788,79.6514,79.7295,28218.0
2024-10-08 15:30:00,81.69,81.84,81.69,81.81,29651.0,79.71,79.8564,79.71,79.8271,29651.0
2024-10-08 15:40:00,81.82,81.87,81.78,81.83,44116.0,79.8368,79.8856,79.7978,79.8466,44116.0
2024-10-08 15:50:00,81.83,81.92,81.61,81.62,244470.0,79.8466,79.9344,79.6319,79.6417,244470.0
2024-10-09 09:30:00,81.63,81.67,81.44,81.6,24794.0,79.6514,79.6905,79.466,79.6222,24794.0
2024-10-09 09:40:00,81.67,81.97,81.58,81.91,5424.0,79.6905,79.9832,79.6027,79.9247,5424.0
2024-10-09 09:50:00,81.88,81.97,81.81,81.87,12231.0,79.8954,79.9832,79.8271,79.8856,12231.0
2024-10-09 10:00:00,81.88,81.88,81.57,81.57,9964.0,79.8954,79.8954,79.5929,79.5929,9964.0
2024-10-09 10:10:00,81.59,81.63,81.29,81.3,8740.0,79.6124,79.6514,79.3197,79.3294,8740.0
2024-10-09 10:20:00,81.3,81.35,81.22,81.24,7574.0,79.3294,79.3782,79.2514,79.2709,7574.0
2024-10-09 10:30:00,81.25,81.28,81.12,81.28,7956.0,79.2807,79.3099,79.1538,79.3099,7956.0
2024-10-09 10:40:00,81.28,81.53,81.27,81.53,9649.0,79.3099,79.5539,79.3002,79.5539,9649.0
2024-10-09 10:50:00,81.49,81.52,81.44,81.49,10471.0,79.5148,79.5441,79.466,79.5148,10471.0
2024-10-09 11:00:00,81.53,81.54,81.41,81.45,6793.0,79.5539,79.5636,79.4368,79.4758,6793.0
2024-10-09 11:10:00,81.46,81.56,81.45,81.5,7160.0,79.4856,79.5831,79.4758,79.5246,7160.0
2024-10-09 11:20:00,81.5,81.56,81.45,81.52,9499.0,79.5246,79.5831,79.4758,79.5441,9499.0
2024-10-09 11:30:00,81.52,81.69,81.52,81.67,7503.0,79.5441,79.71,79.5441,79.6905,7503.0
2024-10-09 11:40:00,81.69,81.89,81.68,81.89,9042.0,79.71,79.9051,79.7002,79.9051,9042.0
2024-10-09 11:50:00,81.86,81.9,81.8,81.88,11787.0,79.8759,79.9149,79.8173,79.8954,11787.0
2024-10-09 12:00:00,81.89,81.95,81.86,81.92,23508.0,79.9051,79.9637,79.8759,79.9344,23508.0
2024-10-09 12:10:00,81.92,81.97,81.89,81.89,6920.0,79.9344,79.9832,79.9051,79.9051,6920.0
2024-10-09 12:20:00,81.91,81.92,81.55,81.55,19290.0,79.9247,79.9344,79.5734,79.5734,19290.0
2024-10-09 12:30:00,81.56,81.73,81.54,81.71,11625.0,79.5831,79.749,79.5636,79.7295,11625.0
2024-10-09 12:40:00,81.72,81.76,81.67,81.73,8598.0,79.7393,79.7783,79.6905,79.749,8598.0
2024-10-09 12:50:00,81.73,81.74,81.6,81.65,18988.0,79.749,79.7588,79.6222,79.671,18988.0
2024-10-09 13:00:00,81.64,81.65,81.55,81.56,4489.0,79.6612,79.671,79.5734,79.5831,4489.0
2024-10-09 13:10:00,81.56,81.61,81.54,81.61,17888.0,79.5831,79.6319,79.5636,79.6319,17888.0
2024-10-09 13:20:00,81.6,81.62,81.44,81.44,9253.0,79.6222,79.6417,79.466,79.466,9253.0
2024-10-09 13:30:00,81.42,81.44,81.3,81.31,14645.0,79.4465,79.466,79.3294,79.3392,14645.0
2024-10-09 13:40:00,81.31,81.34,81.22,81.23,14016.0,79.3392,79.3685,79.2514,79.2611,14016.0
2024-10-09 13:50:00,81.24,81.26,81.1,81.1,16563.0,79.2709,79.2904,79.1343,79.1343,16563.0
2024-10-09 14:00:00,81.11,81.27,81.11,81.26,15274.0,79.144,79.3002,79.144,79.2904,15274.0
2024-10-09 14:10:00,81.25,81.26,81.15,81.16,15048.0,79.2807,79.2904,79.1831,79.1928,15048.0
2024-10-09 14:20:00,81.16,81.22,81.11,81.16,16774.0,79.1928,79.2514,79.144,79.1928,16774.0
2024-10-09 14:30:00,81.13,81.16,81.09,81.15,14734.0,79.1636,79.1928,79.1245,79.1831,14734.0
2024-10-09 14:40:00,81.14,81.18,81.11,81.16,13597.0,79.1733,79.2123,79.144,79.1928,13597.0
2024-10-09 14:50:00,81.16,81.23,81.08,81.22,19717.0,79.1928,79.2611,79.1148,79.2514,19717.0
2024-10-09 15:00:00,81.21,81.35,81.19,81.33,14219.0,79.2416,79.3782,79.2221,79.3587,14219.0
2024-10-09 15:10:00,81.33,81.48,81.31,81.47,13813.0,79.3587,79.5051,79.3392,79.4953,13813.0
2024-10-09 15:20:00,81.46,81.58,81.46,81.58,16570.0,79.4856,79.6027,79.4856,79.6027,16570.0
2024-10-09 15:30:00,81.58,81.69,81.54,81.67,35192.0,79.6027,79.71,79.5636,79.6905,35192.0
2024-10-09 15:40:00,81.66,81.75,81.62,81.67,19774.0,79.6807,79.7685,79.6417,79.6905,19774.0
2024-10-09 15:50:00,81.68,81.69,81.52,81.52,150627.0,79.7002,79.71,79.5441,79.5441,150627.0
2024-10-10 09:30:00,81.87,82.25,81.7,82.22,16753.0,79.8856,80.2564,79.7197,80.2271,16753.0
2024-10-10 09:40:00,82.22,82.47,82.12,82.47,18654.0,80.2271,80.4711,80.1296,80.4711,18654.0
2024-10-10 09:50:00,82.47,82.5,81.98,82.01,10811.0,80.4711,80.5004,79.993,80.0222,10811.0
2024-10-10 10:00:00,81.95,82.31,81.95,82.22,31775.0,79.9637,80.315,79.9637,80.2271,31775.0
2024-10-10 10:10:00,82.22,82.22,81.75,81.79,44997.0,80.2271,80.2271,79.7685,79.8076,44997.0
2024-10-10 10:20:00,81.77,81.96,81.65,81.69,9545.0,79.788,79.9734,79.671,79.71,9545.0
2024-10-10 10:30:00,81.69,81.93,81.69,81.85,7602.0,79.71,79.9442,79.71,79.8661,7602.0
2024-10-10 10:40:00,81.83,81.88,81.73,81.76,6874.0,79.8466,79.8954,79.749,79.7783,6874.0
2024-10-10 10:50:00,81.76,81.88,81.72,81.86,8356.0,79.7783,79.8954,79.7393,79.8759,8356.0
2024-10-10 11:00:00,81.88,81.92,81.82,81.87,8296.0,79.8954,79.9344,79.8368,79.8856,8296.0
2024-10-10 11:10:00,81.85,81.87,81.75,81.76,11758.0,79.8661,79.8856,79.7685,79.7783,11758.0
2024-10-10 11:20:00,81.78,81.79,81.67,81.68,8717.0,79.7978,79.8076,79.6905,79.7002,8717.0
2024-10-10 11:30:00,81.6,81.61,81.55,81.61,8739.0,79.6222,79.6319,79.5734,79.6319,8739.0
2024-10-10 11:40:00,81.61,81.65,81.55,81.56,9109.0,79.6319,79.671,79.5734,79.5831,9109.0
2024-10-10 11:50:00,81.56,81.61,81.48,81.51,10654.0,79.5831,79.6319,79.5051,79.5344,10654.0
2024-10-10 12:00:00,81.51,81.68,81.5,81.68,6321.0,79.5344,79.7002,79.5246,79.7002,6321.0
2024-10-10 12:10:00,81.69,81.72,81.65,81.67,8516.0,79.71,79.7393,79.671,79.6905,8516.0
2024-10-10 12:20:00,81.67,81.76,81.67,81.76,4703.0,79.6905,79.7783,79.6905,79.7783,4703.0
2024-10-10 12:30:00,81.77,81.79,81.66,81.71,13930.0,79.788,79.8076,79.6807,79.7295,13930.0
2024-10-10 12:40:00,81.7,81.71,81.41,81.45,13494.0,79.7197,79.7295,79.4368,79.4758,13494.0
2024-10-10 12:50:00,81.46,81.47,81.32,81.32,8401.0,79.4856,79.4953,79.349,79.349,8401.0
2024-10-10 13:00:00,81.3,81.39,81.25,81.36,7658.0,79.3294,79.4173,79.2807,79.388,7658.0
2024-10-10 13:10:00,81.35,81.47,81.29,81.44,6933.0,79.3782,79.4953,79.3197,79.466,6933.0
2024-10-10 13:20:00,81.45,81.48,81.41,81.42,10540.0,79.4758,79.5051,79.4368,79.4465,10540.0
2024-10-10 13:30:00,81.44,81.54,81.44,81.54,7718.0,79.466,79.5636,79.466,79.5636,7718.0
2024-10-10 13:40:00,81.56,81.59,81.53,81.58,9197.0,79.5831,79.6124,79.5539,79.6027,9197.0
2024-10-10 13:50:00,81.57,81.57,81.45,81.52,8356.0,79.5929,79.5929,79.4758,79.5441,8356.0
2024-10-10 14:00:00,81.52,81.52,81.39,81.39,7853.0,79.5441,79.5441,79.4173,79.4173,7853.0
2024-10-10 14:10:00,81.39,81.43,81.34,81.38,9719.0,79.4173,79.4563,79.3685,79.4075,9719.0
2024-10-10 14:20:00,81.37,81.42,81.35,81.36,12432.0,79.3977,79.4465,79.3782,79.388,12432.0
2024-10-10 14:30:00,81.35,81.39,81.27,81.37,10351.0,79.3782,79.4173,79.3002,79.3977,10351.0
2024-10-10 14:40:00,81.38,81.41,81.33,81.38,10245.0,79.4075,79.4368,79.3587,79.4075,10245.0
2024-10-10 14:50:00,81.38,81.38,81.3,81.35,15447.0,79.4075,79.4075,79.3294,79.3782,15447.0
2024-10-10 15:00:00,81.37,81.46,81.35,81.46,18117.0,79.3977,79.4856,79.3782,79.4856,18117.0
2024-10-10 15:10:00,81.45,81.53,81.42,81.53,42631.0,79.4758,79.5539,79.4465,79.5539,42631.0
2024-10-10 15:20:00,81.52,81.55,81.49,81.55,30112.0,79.5441,79.5734,79.5148,79.5734,30112.0
2024-10-10 15:30:00,81.55,81.67,81.54,81.6,42983.0,79.5734,79.6905,79.5636,79.6222,42983.0
2024-10-10 15:40:00,81.61,81.68,81.56,81.62,53433.0,79.6319,79.7002,79.5831,79.6417,53433.0
2024-10-10 15:50:00,81.6,81.62,81.26,81.33,359770.0,79.6222,79.6417,79.2904,79.3587,359770.0
2024-10-11 09:30:00,81.54,81.71,81.37,81.5,25046.0,79.5636,79.7295,79.3977,79.5246,25046.0
2024-10-11 09:40:00,81.55,81.68,81.4,81.62,43632.0,79.5734,79.7002,79.427,79.6417,43632.0
2024-10-11 09:50:00,81.64,81.72,81.54,81.72,11728.0,79.6612,79.7393,79.5636,79.7393,11728.0
2024-10-11 10:00:00,81.72,81.98,81.7,81.9,16439.0,79.7393,79.993,79.7197,79.9149,16439.0
2024-10-11 10:10:00,81.9,82.14,81.87,82.11,14054.0,79.9149,80.1491,79.8856,80.1198,14054.0
2024-10-11 10:20:00,82.09,82.16,82.02,82.15,11388.0,80.1003,80.1686,80.032,80.1588,11388.0
2024-10-11 10:30:00,82.11,82.11,81.78,81.85,19331.0,80.1198,80.1198,79.7978,79.8661,19331.0
2024-10-11 10:40:00,81.87,81.95,81.73,81.86,18503.0,79.8856,79.9637,79.749,79.8759,18503.0
2024-10-11 10:50:00,81.86,81.98,81.83,81.95,26326.0,79.8759,79.993,79.8466,79.9637,26326.0
2024-10-11 11:00:00,81.9,82.05,81.86,82.03,6742.0,79.9149,80.0613,79.8759,80.0417,6742.0
2024-10-11 11:10:00,82.07,82.15,82.07,82.14,9805.0,80.0808,80.1588,80.0808,80.1491,9805.0
2024-10-11 11:20:00,82.14,82.16,82.06,82.1,4970.0,80.1491,80.1686,80.071,80.1101,4970.0
2024-10-11 11:30:00,82.1,82.14,82.0,82.14,14905.0,80.1101,80.1491,80.0125,80.1491,14905.0
2024-10-11 11:40:00,82.16,82.18,82.08,82.08,8822.0,80.1686,80.1881,80.0905,80.0905,8822.0
2024-10-11 11:50:00,82.07,82.08,82.01,82.07,7696.0,80.0808,80.0905,80.0222,80.0808,7696.0
2024-10-11 12:00:00,82.09,82.2,82.08,82.13,8665.0,80.1003,80.2076,80.0905,80.1393,8665.0
2024-10-11 12:10:00,82.13,82.17,82.1,82.1,8970.0,80.1393,80.1784,80.1101,80.1101,8970.0
2024-10-11 12:20:00,82.12,82.17,82.1,82.1,8471.0,80.1296,80.1784,80.1101,80.1101,8471.0
2024-10-11 12:30:00,82.11,82.2,82.11,82.14,7793.0,80.1198,80.2076,80.1198,80.1491,7793.0
2024-10-11 12:40:00,82.14,82.17,82.12,82.15,12652.0,80.1491,80.1784,80.1296,80.1588,12652.0
2024-10-11 12:50:00,82.13,82.15,82.02,82.06,13361.0,80.1393,80.1588,80.032,80.071,13361.0
2024-10-11 13:00:00,82.07,82.13,81.86,81.91,20215.0,80.0808,80.1393,79.8759,79.9247,20215.0
2024-10-11 13:10:00,81.91,82.08,81.91,82.05,11037.0,79.9247,80.0905,79.9247,80.0613,11037.0
2024-10-11 13:20:00,82.05,82.06,81.99,82.02,16605.0,80.0613,80.071,80.0027,80.032,16605.0
2024-10-11 13:30:00,82.03,82.03,81.9,82.01,11095.0,80.0417,80.0417,79.9149,80.0222,11095.0
2024-10-11 13:40:00,82.02,82.05,82.01,82.04,9090.0,80.032,80.0613,80.0222,80.0515,9090.0
2024-10-11 13:50:00,82.04,82.05,81.98,82.01,8703.0,80.0515,80.0613,79.993,80.0222,8703.0
2024-10-11 14:00:00,82.01,82.12,82.01,82.07,6769.0,80.0222,80.1296,80.0222,80.0808,6769.0
2024-10-11 14:10:00,82.07,82.17,82.06,82.16,10475.0,80.0808,80.1784,80.071,80.1686,10475.0
2024-10-11 14:20:00,82.16,82.16,82.04,82.04,10374.0,80.1686,80.1686,80.0515,80.0515,10374.0
2024-10-11 14:30:00,82.05,82.11,82.03,82.08,13207.0,80.0613,80.1198,80.0417,80.0905,13207.0
2024-10-11 14:40:00,82.08,82.09,82.02,82.06,13406.0,80.0905,80.1003,80.032,80.071,13406.0
2024-10-11 14:50:00,82.07,82.17,82.05,82.16,11481.0,80.0808,80.1784,80.0613,80.1686,11481.0
2024-10-11 15:00:00,82.16,82.3,82.14,82.29,16680.0,80.1686,80.3052,80.1491,80.2954,16680.0
2024-10-11 15:10:00,82.29,82.34,82.27,82.31,18210.0,80.2954,80.3442,80.2759,80.315,18210.0
2024-10-11 15:20:00,82.32,82.34,82.3,82.33,20335.0,80.3247,80.3442,80.3052,80.3345,20335.0
2024-10-11 15:30:00,82.33,82.39,82.3,82.39,48297.0,80.3345,80.393,80.3052,80.393,48297.0
2024-10-11 15:40:00,82.39,82.39,82.23,82.31,40109.0,80.393,80.393,80.2369,80.315,40109.0
2024-10-11 15:50:00,82.31,82.32,82.14,82.16,228527.0,80.315,80.3247,80.1491,80.1686,228527.0
2024-10-14 09:30:00,82.2,82.5,82.1,82.42,18986.0,80.2076,80.5004,80.1101,80.4223,18986.0
2024-10-14 09:40:00,82.55,82.55,82.39,82.4,5142.0,80.5491,80.5491,80.393,80.4028,5142.0
2024-10-14 09:50:00,82.44,82.5,82.39,82.48,6106.0,80.4418,80.5004,80.393,80.4808,6106.0
2024-10-14 10:00:00,82.51,82.6,82.45,82.53,10130.0,80.5101,80.5979,80.4516,80.5296,10130.0
2024-10-14 10:10:00,82.57,82.77,82.51,82.77,7744.0,80.5687,80.7638,80.5101,80.7638,7744.0
2024-10-14 10:20:00,82.76,82.78,82.64,82.65,4002.0,80.7541,80.7736,80.637,80.6467,4002.0
2024-10-14 10:30:00,82.67,82.83,82.67,82.77,5021.0,80.6662,80.8224,80.6662,80.7638,5021.0
2024-10-14 10:40:00,82.76,82.8,82.69,82.75,6228.0,80.7541,80.7931,80.6857,80.7443,6228.0
2024-10-14 10:50:00,82.74,82.89,82.72,82.88,14077.0,80.7345,80.8809,80.715,80.8711,14077.0
2024-10-14 11:00:00,82.86,82.94,82.75,82.75,10090.0,80.8516,80.9297,80.7443,80.7443,10090.0
2024-10-14 11:10:00,82.75,82.85,82.73,82.85,5178.0,80.7443,80.8419,80.7248,80.8419,5178.0
2024-10-14 11:20:00,82.88,82.92,82.85,82.92,9608.0,80.8711,80.9102,80.8419,80.9102,9608.0
2024-10-14 11:30:00,82.95,83.02,82.94,83.01,15305.0,80.9394,81.0078,80.9297,80.998,15305.0
2024-10-14 11:40:00,83.03,83.07,83.01,83.07,11580.0,81.0175,81.0565,80.998,81.0565,11580.0
2024-10-14 11:50:00,83.07,83.07,83.02,83.05,13648.0,81.0565,81.0565,81.0078,81.037,13648.0
2024-10-14 12:00:00,83.05,83.09,82.99,83.0,11526.0,81.037,81.0761,80.9785,80.9882,11526.0
2024-10-14 12:10:00,83.01,83.01,82.94,82.94,9936.0,80.998,80.998,80.9297,80.9297,9936.0
2024-10-14 12:20:00,82.95,83.02,82.93,82.98,14924.0,80.9394,81.0078,80.9199,80.9687,14924.0
2024-10-14 12:30:00,82.98,83.07,82.98,83.03,16822.0,80.9687,81.0565,80.9687,81.0175,16822.0
2024-10-14 12:40:00,83.03,83.09,83.02,83.08,8598.0,81.0175,81.0761,81.0078,81.0663,8598.0
2024-10-14 12:50:00,83.07,83.18,83.07,83.16,10553.0,81.0565,81.1639,81.0565,81.1444,10553.0
2024-10-14 13:00:00,83.16,83.22,83.14,83.14,10173.0,81.1444,81.2029,81.1248,81.1248,10173.0
2024-10-14 13:10:00,83.14,83.18,83.03,83.1,13049.0,81.1248,81.1639,81.0175,81.0858,13049.0
2024-10-14 13:20:00,83.1,83.11,83.03,83.05,9675.0,81.0858,81.0956,81.0175,81.037,9675.0
2024-10-14 13:30:00,83.04,83.06,83.01,83.03,9863.0,81.0273,81.0468,80.998,81.0175,9863.0
2024-10-14 13:40:00,83.03,83.04,82.95,82.95,10246.0,81.0175,81.0273,80.9394,80.9394,10246.0
2024-10-14 13:50:00,82.95,82.97,82.92,82.95,11649.0,80.9394,80.959,80.9102,80.9394,11649.0
2024-10-14 14:00:00,82.95,83.09,82.92,83.09,14654.0,80.9394,81.0761,80.9102,81.0761,14654.0
2024-10-14 14:10:00,83.1,83.11,83.02,83.08,17269.0,81.0858,81.0956,81.0078,81.0663,17269.0
2024-10-14 14:20:00,83.1,83.16,83.08,83.09,33699.0,81.0858,81.1444,81.0663,81.0761,33699.0
2024-10-14 14:30:00,83.06,83.13,83.01,83.11,25954.0,81.0468,81.1151,80.998,81.0956,25954.0
2024-10-14 14:40:00,83.11,83.12,83.01,83.02,29294.0,81.0956,81.1053,80.998,81.0078,29294.0
2024-10-14 14:50:00,83.04,83.11,83.04,83.08,14559.0,81.0273,81.0956,81.0273,81.0663,14559.0
2024-10-14 15:00:00,83.09,83.17,83.06,83.11,37509.0,81.0761,81.1541,81.0468,81.0956,37509.0
2024-10-14 15:10:00,83.1,83.12,83.03,83.11,70612.0,81.0858,81.1053,81.0175,81.0956,70612.0
2024-10-14 15:20:00,83.11,83.11,83.05,83.07,30111.0,81.0956,81.0956,81.037,81.0565,30111.0
2024-10-14 15:30:00,83.07,83.09,83.02,83.08,22088.0,81.0565,81.0761,81.0078,81.0663,22088.0
2024-10-14 15:40:00,83.07,83.2,83.05,83.18,56790.0,81.0565,81.1834,81.037,81.1639,56790.0
2024-10-14 15:50:00,83.18,83.29,83.1,83.18,397245.0,81.1639,81.2712,81.0858,81.1639,397245.0
2024-10-15 09:30:00,83.48,83.77,83.44,83.54,165260.0,81.4566,81.7396,81.4176,81.5151,165260.0
2024-10-15 09:40:00,83.55,83.56,83.27,83.5,25069.0,81.5249,81.5347,81.2517,81.4761,25069.0
2024-10-15 09:50:00,83.48,83.57,83.18,83.36,24321.0,81.4566,81.5444,81.1639,81.3395,24321.0
2024-10-15 10:00:00,83.37,83.51,83.37,83.44,37502.0,81.3493,81.4859,81.3493,81.4176,37502.0
2024-10-15 10:10:00,83.47,83.79,83.46,83.74,28812.0,81.4468,81.7591,81.4371,81.7103,28812.0
2024-10-15 10:20:00,83.77,83.96,83.73,83.95,42336.0,81.7396,81.925,81.7005,81.9152,42336.0
2024-10-15 10:30:00,83.97,84.23,83.88,84.17,45675.0,81.9347,82.1884,81.8469,82.1299,45675.0
2024-10-15 10:40:00,84.2,84.34,83.96,84.07,22894.0,82.1592,82.2958,81.925,82.0323,22894.0
2024-10-15 10:50:00,84.06,84.06,83.92,83.92,13452.0,82.0225,82.0225,81.8859,81.8859,13452.0
2024-10-15 11:00:00,83.96,84.01,83.85,83.97,17189.0,81.925,81.9738,81.8176,81.9347,17189.0
2024-10-15 11:10:00,83.98,84.02,83.71,83.89,20665.0,81.9445,81.9835,81.681,81.8567,20665.0
2024-10-15 11:20:00,83.95,84.15,83.93,84.12,15139.0,81.9152,82.1104,81.8957,82.0811,15139.0
2024-10-15 11:30:00,84.12,84.19,84.02,84.15,65333.0,82.0811,82.1494,81.9835,82.1104,65333.0
2024-10-15 11:40:00,84.14,84.26,84.12,84.16,45210.0,82.1006,82.2177,82.0811,82.1201,45210.0
2024-10-15 11:50:00,84.14,84.17,84.03,84.11,18878.0,82.1006,82.1299,81.9933,82.0713,18878.0
2024-10-15 12:00:00,84.1,84.19,84.01,84.12,35594.0,82.0616,82.1494,81.9738,82.0811,35594.0
2024-10-15 12:10:00,84.11,84.12,83.9,83.98,25598.0,82.0713,82.0811,81.8664,81.9445,25598.0
2024-10-15 12:20:00,83.98,84.17,83.96,84.15,37743.0,81.9445,82.1299,81.925,82.1104,37743.0
2024-10-15 12:30:00,84.14,84.2,84.06,84.17,36107.0,82.1006,82.1592,82.0225,82.1299,36107.0
2024-10-15 12:40:00,84.18,84.22,84.11,84.18,30267.0,82.1396,82.1787,82.0713,82.1396,30267.0
2024-10-15 12:50:00,84.19,84.34,84.18,84.3,26479.0,82.1494,82.2958,82.1396,82.2567,26479.0
2024-10-15 13:00:00,84.31,84.39,84.25,84.38,13951.0,82.2665,82.3445,82.2079,82.3348,13951.0
2024-10-15 13:10:00,84.38,84.4,84.26,84.39,16242.0,82.3348,82.3543,82.2177,82.3445,16242.0
2024-10-15 13:20:00,84.37,84.49,84.36,84.42,19817.0,82.325,82.4421,82.3153,82.3738,19817.0
2024-10-15 13:30:00,84.42,84.43,84.35,84.42,15167.0,82.3738,82.3836,82.3055,82.3738,15167.0
2024-10-15 13:40:00,84.41,84.46,84.31,84.36,25780.0,82.3641,82.4128,82.2665,82.3153,25780.0
2024-10-15 13:50:00,84.37,84.39,84.22,84.28,16969.0,82.325,82.3445,82.1787,82.2372,16969.0
2024-10-15 14:00:00,84.25,84.27,84.03,84.08,49650.0,82.2079,82.2275,81.9933,82.0421,49650.0
2024-10-15 14:10:00,84.09,84.14,84.01,84.04,38021.0,82.0518,82.1006,81.9738,82.003,38021.0
2024-10-15 14:20:00,84.02,84.04,83.77,83.88,149277.0,81.9835,82.003,81.7396,81.8469,149277.0
2024-10-15 14:30:00,83.87,83.87,83.73,83.86,48609.0,81.8371,81.8371,81.7005,81.8274,48609.0
2024-10-15 14:40:00,83.87,83.87,83.69,83.8,18656.0,81.8371,81.8371,81.6615,81.7688,18656.0
2024-10-15 14:50:00,83.8,83.87,83.77,83.87,27772.0,81.7688,81.8371,81.7396,81.8371,27772.0
2024-10-15 15:00:00,83.88,83.91,83.78,83.8,40651.0,81.8469,81.8762,81.7493,81.7688,40651.0
2024-10-15 15:10:00,83.77,83.91,83.72,83.78,70938.0,81.7396,81.8762,81.6908,81.7493,70938.0
2024-10-15 15:20:00,83.79,83.92,83.77,83.84,44060.0,81.7591,81.8859,81.7396,81.8079,44060.0
2024-10-15 15:30:00,83.83,84.03,83.79,84.0,187383.0,81.7981,81.9933,81.7591,81.964,187383.0
2024-10-15 15:40:00,84.0,84.04,83.97,84.0,103320.0,81.964,82.003,81.9347,81.964,103320.0
2024-10-15 15:50:00,84.0,84.1,83.85,84.04,423861.0,81.964,82.0616,81.8176,82.003,423861.0
2024-10-16 09:30:00,84.14,84.24,83.87,84.19,41785.0,82.1006,82.1982,81.8371,82.1494,41785.0
2024-10-16 09:40:00,84.23,84.61,84.13,84.6,26649.0,82.1884,82.5592,82.0908,82.5495,26649.0
2024-10-16 09:50:00,84.64,84.84,84.54,84.81,32819.0,82.5885,82.7836,82.4909,82.7544,32819.0
2024-10-16 10:00:00,84.86,84.9,84.74,84.8,20104.0,82.8032,82.8422,82.6861,82.7446,20104.0
2024-10-16 10:10:00,84.79,84.79,84.44,84.64,20892.0,82.7348,82.7348,82.3933,82.5885,20892.0
2024-10-16 10:20:00,84.64,84.64,84.46,84.54,14652.0,82.5885,82.5885,82.4128,82.4909,14652.0
2024-10-16 10:30:00,84.45,84.58,84.36,84.53,15576.0,82.4031,82.5299,82.3153,82.4812,15576.0
2024-10-16 10:40:00,84.54,84.68,84.48,84.51,21195.0,82.4909,82.6275,82.4324,82.4616,21195.0
2024-10-16 10:50:00,84.52,84.62,84.45,84.62,9281.0,82.4714,82.569,82.4031,82.569,9281.0
2024-10-16 11:00:00,84.66,84.68,84.52,84.56,11168.0,82.608,82.6275,82.4714,82.5104,11168.0
2024-10-16 11:10:00,84.56,84.67,84.55,84.65,12569.0,82.5104,82.6178,82.5007,82.5982,12569.0
2024-10-16 11:20:00,84.64,84.71,84.63,84.68,16961.0,82.5885,82.6568,82.5787,82.6275,16961.0
2024-10-16 11:30:00,84.69,84.77,84.68,84.77,16943.0,82.6373,82.7153,82.6275,82.7153,16943.0
2024-10-16 11:40:00,84.77,84.92,84.76,84.92,29693.0,82.7153,82.8617,82.7056,82.8617,29693.0
2024-10-16 11:50:00,84.91,84.98,84.86,84.98,30328.0,82.8519,82.9202,82.8032,82.9202,30328.0
2024-10-16 12:00:00,84.98,85.04,84.94,84.99,29702.0,82.9202,82.9788,82.8812,82.93,29702.0
2024-10-16 12:10:00,84.99,85.1,84.91,85.1,43794.0,82.93,83.0373,82.8519,83.0373,43794.0
2024-10-16 12:20:00,85.11,85.13,84.98,85.04,50710.0,83.0471,83.0666,82.9202,82.9788,50710.0
2024-10-16 12:30:00,85.04,85.14,85.03,85.11,24182.0,82.9788,83.0764,82.969,83.0471,24182.0
2024-10-16 12:40:00,85.11,85.22,85.11,85.2,29671.0,83.0471,83.1544,83.0471,83.1349,29671.0
2024-10-16 12:50:00,85.2,85.26,85.15,85.2,20809.0,83.1349,83.1935,83.0861,83.1349,20809.0
2024-10-16 13:00:00,85.22,85.29,85.18,85.18,16697.0,83.1544,83.2227,83.1154,83.1154,16697.0
2024-10-16 13:10:00,85.19,85.3,85.18,85.27,19258.0,83.1252,83.2325,83.1154,83.2032,19258.0
2024-10-16 13:20:00,85.28,85.29,85.23,85.29,11247.0,83.213,83.2227,83.1642,83.2227,11247.0
2024-10-16 13:30:00,85.27,85.27,85.16,85.23,13126.0,83.2032,83.2032,83.0959,83.1642,13126.0
2024-10-16 13:40:00,85.24,85.31,85.19,85.19,21502.0,83.1739,83.2422,83.1252,83.1252,21502.0
2024-10-16 13:50:00,85.21,85.32,85.11,85.31,15763.0,83.1447,83.252,83.0471,83.2422,15763.0
2024-10-16 14:00:00,85.31,85.38,85.23,85.26,16227.0,83.2422,83.3105,83.1642,83.1935,16227.0
2024-10-16 14:10:00,85.26,85.32,85.25,85.29,15746.0,83.1935,83.252,83.1837,83.2227,15746.0
2024-10-16 14:20:00,85.29,85.41,85.27,85.39,32055.0,83.2227,83.3398,83.2032,83.3203,32055.0
2024-10-16 14:30:00,85.4,85.5,85.39,85.47,23627.0,83.3301,83.4276,83.3203,83.3984,23627.0
2024-10-16 14:40:00,85.45,85.45,85.29,85.33,15524.0,83.3789,83.3789,83.2227,83.2618,15524.0
2024-10-16 14:50:00,85.33,85.34,85.15,85.34,198733.0,83.2618,83.2715,83.0861,83.2715,198733.0
2024-10-16 15:00:00,85.31,85.41,85.24,85.41,20471.0,83.2422,83.3398,83.1739,83.3398,20471.0
2024-10-16 15:10:00,85.41,85.51,85.41,85.5,35676.0,83.3398,83.4374,83.3398,83.4276,35676.0
2024-10-16 15:20:00,85.49,85.54,85.45,85.5,24189.0,83.4179,83.4667,83.3789,83.4276,24189.0
2024-10-16 15:30:00,85.49,85.6,85.46,85.56,29708.0,83.4179,83.5252,83.3886,83.4862,29708.0
2024-10-16 15:40:00,85.56,85.68,85.56,85.66,43866.0,83.4862,83.6033,83.4862,83.5838,43866.0
2024-10-16 15:50:00,85.67,85.83,85.53,85.63,247101.0,83.5935,83.7496,83.4569,83.5545,247101.0
2024-10-17 09:30:00,85.5,85.92,85.42,85.5,57215.0,83.4276,83.8375,83.3496,83.4276,57215.0
2024-10-17 09:40:00,85.45,85.55,85.23,85.24,67450.0,83.3789,83.4764,83.1642,83.1739,67450.0
2024-10-17 09:50:00,85.24,85.81,85.24,85.79,14421.0,83.1739,83.7301,83.1739,83.7106,14421.0
2024-10-17 10:00:00,85.81,85.88,85.5,85.71,29837.0,83.7301,83.7984,83.4276,83.6326,29837.0
2024-10-17 10:10:00,85.73,85.77,85.57,85.58,25546.0,83.6521,83.6911,83.4959,83.5057,25546.0
2024-10-17 10:20:00,85.58,85.64,85.36,85.39,51678.0,83.5057,83.5642,83.291,83.3203,51678.0
2024-10-17 10:30:00,85.37,85.45,85.36,85.39,11597.0,83.3008,83.3789,83.291,83.3203,11597.0
2024-10-17 10:40:00,85.36,85.42,85.27,85.29,20507.0,83.291,83.3496,83.2032,83.2227,20507.0
2024-10-17 10:50:00,85.29,85.45,85.29,85.39,12850.0,83.2227,83.3789,83.2227,83.3203,12850.0
2024-10-17 11:00:00,85.4,85.44,85.25,85.25,16998.0,83.3301,83.3691,83.1837,83.1837,16998.0
2024-10-17 11:10:00,85.27,85.52,85.22,85.42,53529.0,83.2032,83.4472,83.1544,83.3496,53529.0
2024-10-17 11:20:00,85.4,85.51,85.38,85.51,27142.0,83.3301,83.4374,83.3105,83.4374,27142.0
2024-10-17 11:30:00,85.49,85.53,85.45,85.45,22161.0,83.4179,83.4569,83.3789,83.3789,22161.0
2024-10-17 11:40:00,85.44,85.51,85.41,85.48,9878.0,83.3691,83.4374,83.3398,83.4081,9878.0
2024-10-17 11:50:00,85.47,85.54,85.44,85.45,15476.0,83.3984,83.4667,83.3691,83.3789,15476.0
2024-10-17 12:00:00,85.44,85.63,85.44,85.51,12491.0,83.3691,83.5545,83.3691,83.4374,12491.0
2024-10-17 12:10:00,85.52,85.54,85.47,85.48,12966.0,83.4472,83.4667,83.3984,83.4081,12966.0
2024-10-17 12:20:00,85.5,85.64,85.48,85.62,11487.0,83.4276,83.5642,83.4081,83.5447,11487.0
2024-10-17 12:30:00,85.63,85.67,85.59,85.59,7785.0,83.5545,83.5935,83.5155,83.5155,7785.0
2024-10-17 12:40:00,85.6,85.75,85.6,85.75,14280.0,83.5252,83.6716,83.5252,83.6716,14280.0
2024-10-17 12:50:00,85.75,85.8,85.61,85.71,31081.0,83.6716,83.7204,83.535,83.6326,31081.0
2024-10-17 13:00:00,85.69,85.69,85.53,85.64,40411.0,83.613,83.613,83.4569,83.5642,40411.0
2024-10-17 13:10:00,85.64,85.65,85.53,85.55,14831.0,83.5642,83.574,83.4569,83.4764,14831.0
2024-10-17 13:20:00,85.57,85.57,85.41,85.48,41092.0,83.4959,83.4959,83.3398,83.4081,41092.0
2024-10-17 13:30:00,85.49,85.52,85.31,85.36,22251.0,83.4179,83.4472,83.2422,83.291,22251.0
2024-10-17 13:40:00,85.36,85.53,85.36,85.51,17138.0,83.291,83.4569,83.291,83.4374,17138.0
2024-10-17 13:50:00,85.51,85.64,85.48,85.51,41894.0,83.4374,83.5642,83.4081,83.4374,41894.0
2024-10-17 14:00:00,85.48,85.49,85.28,85.29,17612.0,83.4081,83.4179,83.213,83.2227,17612.0
2024-10-17 14:10:00,85.29,85.4,85.18,85.39,53184.0,83.2227,83.3301,83.1154,83.3203,53184.0
2024-10-17 14:20:00,85.4,85.53,85.4,85.48,38086.0,83.3301,83.4569,83.3301,83.4081,38086.0
2024-10-17 14:30:00,85.48,85.58,85.41,85.57,46070.0,83.4081,83.5057,83.3398,83.4959,46070.0
2024-10-17 14:40:00,85.57,85.61,85.51,85.55,63765.0,83.4959,83.535,83.4374,83.4764,63765.0
2024-10-17 14:50:00,85.55,85.6,84.61,84.95,281086.0,83.4764,83.5252,82.5592,82.891,281086.0
2024-10-17 15:00:00,84.96,85.24,84.76,85.24,53926.0,82.9007,83.1739,82.7056,83.1739,53926.0
2024-10-17 15:10:00,85.22,85.44,85.15,85.43,47201.0,83.1544,83.3691,83.0861,83.3593,47201.0
2024-10-17 15:20:00,85.42,85.56,85.28,85.56,62050.0,83.3496,83.4862,83.213,83.4862,62050.0
2024-10-17 15:30:00,85.56,85.59,85.43,85.58,116570.0,83.4862,83.5155,83.3593,83.5057,116570.0
2024-10-17 15:40:00,85.56,85.6,85.41,85.45,103611.0,83.4862,83.5252,83.3398,83.3789,103611.0
2024-10-17 15:50:00,85.46,85.58,85.25,85.5,292335.0,83.3886,83.5057,83.1837,83.4276,292335.0
2024-10-18 09:30:00,85.67,85.8,84.76,84.88,203569.0,83.5935,83.7204,82.7056,82.8227,203569.0
2024-10-18 09:40:00,84.88,85.03,84.68,84.96,87851.0,82.8227,82.969,82.6275,82.9007,87851.0
2024-10-18 09:50:00,84.98,84.98,84.71,84.93,55177.0,82.9202,82.9202,82.6568,82.8715,55177.0
2024-10-18 10:00:00,84.96,84.99,84.66,84.73,28990.0,82.9007,82.93,82.608,82.6763,28990.0
2024-10-18 10:10:00,84.76,84.85,84.72,84.77,10593.0,82.7056,82.7934,82.6665,82.7153,10593.0
2024-10-18 10:20:00,84.75,84.86,84.66,84.67,26887.0,82.6958,82.8032,82.608,82.6178,26887.0
2024-10-18 10:30:00,84.66,84.81,84.62,84.78,23308.0,82.608,82.7544,82.569,82.7251,23308.0
2024-10-18 10:40:00,84.78,85.04,84.78,84.99,75325.0,82.7251,82.9788,82.7251,82.93,75325.0
2024-10-18 10:50:00,84.98,85.33,84.98,85.29,28948.0,82.9202,83.2618,82.9202,83.2227,28948.0
2024-10-18 11:00:00,85.29,85.46,85.27,85.42,30339.0,83.2227,83.3886,83.2032,83.3496,30339.0
2024-10-18 11:10:00,85.41,85.5,85.39,85.5,15126.0,83.3398,83.4276,83.3203,83.4276,15126.0
2024-10-18 11:20:00,85.5,85.63,85.49,85.63,16253.0,83.4276,83.5545,83.4179,83.5545,16253.0
2024-10-18 11:30:00,85.64,85.72,85.56,85.68,15714.0,83.5642,83.6423,83.4862,83.6033,15714.0
2024-10-18 11:40:00,85.67,85.75,85.66,85.71,13679.0,83.5935,83.6716,83.5838,83.6326,13679.0
2024-10-18 11:50:00,85.72,85.79,85.67,85.78,50885.0,83.6423,83.7106,83.5935,83.7009,50885.0
2024-10-18 12:00:00,85.77,85.81,85.68,85.76,27352.0,83.6911,83.7301,83.6033,83.6813,27352.0
2024-10-18 12:10:00,85.76,85.85,85.75,85.85,19271.0,83.6813,83.7692,83.6716,83.7692,19271.0
2024-10-18 12:20:00,85.87,85.88,85.71,85.76,11916.0,83.7887,83.7984,83.6326,83.6813,11916.0
2024-10-18 12:30:00,85.77,85.84,85.75,85.84,30713.0,83.6911,83.7594,83.6716,83.7594,30713.0
2024-10-18 12:40:00,85.87,85.88,85.67,85.7,8418.0,83.7887,83.7984,83.5935,83.6228,8418.0
2024-10-18 12:50:00,85.71,85.88,85.71,85.75,30531.0,83.6326,83.7984,83.6326,83.6716,30531.0
2024-10-18 13:00:00,85.76,85.87,85.76,85.76,6397.0,83.6813,83.7887,83.6813,83.6813,6397.0
2024-10-18 13:10:00,85.78,85.87,85.78,85.83,13563.0,83.7009,83.7887,83.7009,83.7496,13563.0
2024-10-18 13:20:00,85.81,85.89,85.78,85.85,26642.0,83.7301,83.8082,83.7009,83.7692,26642.0
2024-10-18 13:30:00,85.86,85.9,85.82,85.84,10589.0,83.7789,83.8179,83.7399,83.7594,10589.0
2024-10-18 13:40:00,85.83,85.88,85.73,85.75,10700.0,83.7496,83.7984,83.6521,83.6716,10700.0
2024-10-18 13:50:00,85.76,85.89,85.76,85.83,14480.0,83.6813,83.8082,83.6813,83.7496,14480.0
2024-10-18 14:00:00,85.82,85.84,85.77,85.84,11246.0,83.7399,83.7594,83.6911,83.7594,11246.0
2024-10-18 14:10:00,85.85,85.91,85.83,85.9,20465.0,83.7692,83.8277,83.7496,83.8179,20465.0
2024-10-18 14:20:00,85.89,85.99,85.89,85.96,30748.0,83.8082,83.9058,83.8082,83.8765,30748.0
2024-10-18 14:30:00,85.97,85.99,85.88,85.89,16740.0,83.8862,83.9058,83.7984,83.8082,16740.0
2024-10-18 14:40:00,85.88,85.92,85.82,85.88,27192.0,83.7984,83.8375,83.7399,83.7984,27192.0
2024-10-18 14:50:00,85.88,85.9,85.77,85.78,20360.0,83.7984,83.8179,83.6911,83.7009,20360.0
2024-10-18 15:00:00,85.79,85.8,85.68,85.76,180704.0,83.7106,83.7204,83.6033,83.6813,180704.0
2024-10-18 15:10:00,85.76,85.8,85.65,85.65,50360.0,83.6813,83.7204,83.574,83.574,50360.0
2024-10-18 15:20:00,85.64,85.64,85.59,85.64,22268.0,83.5642,83.5642,83.5155,83.5642,22268.0
2024-10-18 15:30:00,85.63,85.91,85.63,85.91,151264.0,83.5545,83.8277,83.5545,83.8277,151264.0
2024-10-18 15:40:00,85.9,85.92,85.73,85.91,48775.0,83.8179,83.8375,83.6521,83.8277,48775.0
2024-10-18 15:50:00,85.92,86.13,85.91,85.99,232199.0,83.8375,84.0424,83.8277,83.9058,232199.0
2024-10-21 09:30:00,86.06,86.06,85.31,85.38,86749.0,83.9741,83.9741,83.2422,83.3105,86749.0
2024-10-21 09:40:00,85.38,85.5,85.22,85.34,55256.0,83.3105,83.4276,83.1544,83.2715,55256.0
2024-10-21 09:50:00,85.38,85.43,85.04,85.06,28076.0,83.3105,83.3593,82.9788,82.9983,28076.0
2024-10-21 10:00:00,85.0,85.09,84.82,85.0,42920.0,82.9398,83.0276,82.7641,82.9398,42920.0
2024-10-21 10:10:00,85.03,85.12,84.8,84.83,34652.0,82.969,83.0569,82.7446,82.7739,34652.0
2024-10-21 10:20:00,84.83,85.01,84.77,84.86,23685.0,82.7739,82.9495,82.7153,82.8032,23685.0
2024-10-21 10:30:00,84.85,85.09,84.78,85.08,23813.0,82.7934,83.0276,82.7251,83.0178,23813.0
2024-10-21 10:40:00,85.09,85.11,84.8,84.8,26918.0,83.0276,83.0471,82.7446,82.7446,26918.0
2024-10-21 10:50:00,84.79,84.88,84.63,84.69,37723.0,82.7348,82.8227,82.5787,82.6373,37723.0
2024-10-21 11:00:00,84.67,84.68,84.35,84.37,37760.0,82.6178,82.6275,82.3055,82.325,37760.0
2024-10-21 11:10:00,84.39,84.51,84.35,84.44,24254.0,82.3445,82.4616,82.3055,82.3933,24254.0
2024-10-21 11:20:00,84.44,84.46,84.15,84.27,77202.0,82.3933,82.4128,82.1104,82.2275,77202.0
2024-10-21 11:30:00,84.25,84.29,84.09,84.23,57717.0,82.2079,82.247,82.0518,82.1884,57717.0
2024-10-21 11:40:00,84.2,84.33,84.17,84.29,16743.0,82.1592,82.286,82.1299,82.247,16743.0
2024-10-21 11:50:00,84.29,84.46,84.28,84.4,15211.0,82.247,82.4128,82.2372,82.3543,15211.0
2024-10-21 12:00:00,84.41,84.41,84.28,84.37,19734.0,82.3641,82.3641,82.2372,82.325,19734.0
2024-10-21 12:10:00,84.37,84.37,84.27,84.32,44221.0,82.325,82.325,82.2275,82.2762,44221.0
2024-10-21 12:20:00,84.33,84.48,84.27,84.47,18334.0,82.286,82.4324,82.2275,82.4226,18334.0
2024-10-21 12:30:00,84.48,84.48,84.4,84.42,11124.0,82.4324,82.4324,82.3543,82.3738,11124.0
2024-10-21 12:40:00,84.42,84.43,84.33,84.39,12142.0,82.3738,82.3836,82.286,82.3445,12142.0
2024-10-21 12:50:00,84.4,84.45,84.39,84.41,19019.0,82.3543,82.4031,82.3445,82.3641,19019.0
2024-10-21 13:00:00,84.42,84.55,84.41,84.54,10418.0,82.3738,82.5007,82.3641,82.4909,10418.0
2024-10-21 13:10:00,84.55,84.55,84.42,84.47,17159.0,82.5007,82.5007,82.3738,82.4226,17159.0
2024-10-21 13:20:00,84.49,84.59,84.49,84.51,29907.0,82.4421,82.5397,82.4421,82.4616,29907.0
2024-10-21 13:30:00,84.52,84.52,84.46,84.52,20934.0,82.4714,82.4714,82.4128,82.4714,20934.0
2024-10-21 13:40:00,84.52,84.62,84.52,84.59,25545.0,82.4714,82.569,82.4714,82.5397,25545.0
2024-10-21 13:50:00,84.58,84.61,84.53,84.58,15071.0,82.5299,82.5592,82.4812,82.5299,15071.0
2024-10-21 14:00:00,84.58,84.71,84.58,84.7,31223.0,82.5299,82.6568,82.5299,82.647,31223.0
2024-10-21 14:10:00,84.7,84.74,84.6,84.64,20741.0,82.647,82.6861,82.5495,82.5885,20741.0
2024-10-21 14:20:00,84.64,84.68,84.58,84.66,16625.0,82.5885,82.6275,82.5299,82.608,16625.0
2024-10-21 14:30:00,84.66,84.69,84.59,84.67,29540.0,82.608,82.6373,82.5397,82.6178,29540.0
2024-10-21 14:40:00,84.67,84.75,84.66,84.73,15678.0,82.6178,82.6958,82.608,82.6763,15678.0
2024-10-21 14:50:00,84.73,84.76,84.63,84.7,23875.0,82.6763,82.7056,82.5787,82.647,23875.0
2024-10-21 15:00:00,84.7,84.79,84.68,84.78,21057.0,82.647,82.7348,82.6275,82.7251,21057.0
2024-10-21 15:10:00,84.79,84.89,84.78,84.89,25453.0,82.7348,82.8324,82.7251,82.8324,25453.0
2024-10-21 15:20:00,84.91,84.93,84.75,84.85,54520.0,82.8519,82.8715,82.6958,82.7934,54520.0
2024-10-21 15:30:00,84.84,84.88,84.73,84.76,56220.0,82.7836,82.8227,82.6763,82.7056,56220.0
2024-10-21 15:40:00,84.75,84.86,84.7,84.85,63168.0,82.6958,82.8032,82.647,82.7934,63168.0
2024-10-21 15:50:00,84.84,84.93,84.7,84.93,325767.0,82.7836,82.8715,82.647,82.8715,325767.0
2024-10-22 09:30:00,84.4,84.85,84.4,84.48,27068.0,82.3543,82.7934,82.3543,82.4324,27068.0
2024-10-22 09:40:00,84.44,84.68,84.39,84.66,27231.0,82.3933,82.6275,82.3445,82.608,27231.0
2024-10-22 09:50:00,84.71,84.95,84.6,84.86,27146.0,82.6568,82.891,82.5495,82.8032,27146.0
2024-10-22 10:00:00,84.86,84.92,84.53,84.54,27803.0,82.8032,82.8617,82.4812,82.4909,27803.0
2024-10-22 10:10:00,84.55,84.71,84.34,84.5,43998.0,82.5007,82.6568,82.2958,82.4519,43998.0
2024-10-22 10:20:00,84.48,84.5,84.28,84.35,87272.0,82.4324,82.4519,82.2372,82.3055,87272.0
2024-10-22 10:30:00,84.34,84.36,84.25,84.35,66741.0,82.2958,82.3153,82.2079,82.3055,66741.0
2024-10-22 10:40:00,84.35,84.57,84.35,84.56,125412.0,82.3055,82.5202,82.3055,82.5104,125412.0
2024-10-22 10:50:00,84.56,84.71,84.53,84.69,16782.0,82.5104,82.6568,82.4812,82.6373,16782.0
2024-10-22 11:00:00,84.67,84.89,84.65,84.88,26297.0,82.6178,82.8324,82.5982,82.8227,26297.0
2024-10-22 11:10:00,84.87,85.07,84.84,85.04,50481.0,82.8129,83.0081,82.7836,82.9788,50481.0
2024-10-22 11:20:00,85.03,85.06,84.81,84.95,47114.0,82.969,82.9983,82.7544,82.891,47114.0
2024-10-22 11:30:00,84.97,85.05,84.97,85.05,14355.0,82.9105,82.9885,82.9105,82.9885,14355.0
2024-10-22 11:40:00,85.04,85.04,84.95,85.0,16972.0,82.9788,82.9788,82.891,82.9398,16972.0
2024-10-22 11:50:00,85.0,85.03,84.83,84.88,17779.0,82.9398,82.969,82.7739,82.8227,17779.0
2024-10-22 12:00:00,84.9,84.96,84.9,84.95,78244.0,82.8422,82.9007,82.8422,82.891,78244.0
2024-10-22 12:10:00,84.95,85.09,84.93,85.06,14136.0,82.891,83.0276,82.8715,82.9983,14136.0
2024-10-22 12:20:00,85.04,85.08,84.95,85.06,26864.0,82.9788,83.0178,82.891,82.9983,26864.0
2024-10-22 12:30:00,85.06,85.14,85.05,85.07,17197.0,82.9983,83.0764,82.9885,83.0081,17197.0
2024-10-22 12:40:00,85.07,85.09,84.9,84.94,28367.0,83.0081,83.0276,82.8422,82.8812,28367.0
2024-10-22 12:50:00,84.94,85.04,84.93,85.01,35044.0,82.8812,82.9788,82.8715,82.9495,35044.0
2024-10-22 13:00:00,85.02,85.11,84.93,85.05,12701.0,82.9593,83.0471,82.8715,82.9885,12701.0
2024-10-22 13:10:00,85.05,85.09,84.98,85.0,21995.0,82.9885,83.0276,82.9202,82.9398,21995.0
2024-10-22 13:20:00,85.0,85.1,84.99,85.08,11404.0,82.9398,83.0373,82.93,83.0178,11404.0
2024-10-22 13:30:00,85.07,85.1,84.98,85.0,26298.0,83.0081,83.0373,82.9202,82.9398,26298.0
2024-10-22 13:40:00,84.98,85.06,84.97,85.01,26155.0,82.9202,82.9983,82.9105,82.9495,26155.0
2024-10-22 13:50:00,85.0,85.03,84.98,85.01,10410.0,82.9398,82.969,82.9202,82.9495,10410.0
2024-10-22 14:00:00,85.0,85.09,84.99,85.06,35028.0,82.9398,83.0276,82.93,82.9983,35028.0
2024-10-22 14:10:00,85.05,85.1,85.0,85.0,20938.0,82.9885,83.0373,82.9398,82.9398,20938.0
2024-10-22 14:20:00,85.0,85.08,84.94,85.06,27513.0,82.9398,83.0178,82.8812,82.9983,27513.0
2024-10-22 14:30:00,85.06,85.11,84.97,85.0,38874.0,82.9983,83.0471,82.9105,82.9398,38874.0
2024-10-22 14:40:00,85.0,85.07,85.0,85.02,22041.0,82.9398,83.0081,82.9398,82.9593,22041.0
2024-10-22 14:50:00,85.01,85.09,85.01,85.03,21090.0,82.9495,83.0276,82.9495,82.969,21090.0
2024-10-22 15:00:00,85.04,85.11,84.97,85.11,31440.0,82.9788,83.0471,82.9105,83.0471,31440.0
2024-10-22 15:10:00,85.11,85.21,85.1,85.2,20775.0,83.0471,83.1447,83.0373,83.1349,20775.0
2024-10-22 15:20:00,85.21,85.22,85.1,85.16,33811.0,83.1447,83.1544,83.0373,83.0959,33811.0
2024-10-22 15:30:00,85.17,85.23,85.09,85.19,69032.0,83.1056,83.1642,83.0276,83.1252,69032.0
2024-10-22 15:40:00,85.2,85.23,85.12,85.18,117240.0,83.1349,83.1642,83.0569,83.1154,117240.0
2024-10-22 15:50:00,85.19,85.23,84.95,85.01,285357.0,83.1252,83.1642,82.891,82.9495,285357.0
2024-10-23 09:30:00,85.29,85.66,84.97,85.4,61707.0,83.2227,83.5838,82.9105,83.3301,61707.0
2024-10-23 09:40:00,85.45,85.73,85.18,85.64,45218.0,83.3789,83.6521,83.1154,83.5642,45218.0
2024-10-23 09:50:00,85.59,85.72,85.37,85.53,35621.0,83.5155,83.6423,83.3008,83.4569,35621.0
2024-10-23 10:00:00,85.52,85.56,85.34,85.51,11281.0,83.4472,83.4862,83.2715,83.4374,11281.0
2024-10-23 10:10:00,85.56,85.57,85.28,85.35,8119.0,83.4862,83.4959,83.213,83.2813,8119.0
2024-10-23 10:20:00,85.3,85.34,85.15,85.15,14449.0,83.2325,83.2715,83.0861,83.0861,14449.0
2024-10-23 10:30:00,85.12,85.15,84.97,84.99,10540.0,83.0569,83.0861,82.9105,82.93,10540.0
2024-10-23 10:40:00,85.04,85.09,84.94,84.94,12214.0,82.9788,83.0276,82.8812,82.8812,12214.0
2024-10-23 10:50:00,84.92,85.03,84.87,84.97,13092.0,82.8617,82.969,82.8129,82.9105,13092.0
2024-10-23 11:00:00,85.0,85.11,84.95,85.05,10254.0,82.9398,83.0471,82.891,82.9885,10254.0
2024-10-23 11:10:00,85.05,85.07,84.95,84.95,8854.0,82.9885,83.0081,82.891,82.891,8854.0
2024-10-23 11:20:00,84.94,85.09,84.92,85.01,9442.0,82.8812,83.0276,82.8617,82.9495,9442.0
2024-10-23 11:30:00,85.01,85.05,84.97,85.04,8930.0,82.9495,82.9885,82.9105,82.9788,8930.0
2024-10-23 11:40:00,85.05,85.1,84.99,85.03,8749.0,82.9885,83.0373,82.93,82.969,8749.0
2024-10-23 11:50:00,85.04,85.24,84.98,85.2,8870.0,82.9788,83.1739,82.9202,83.1349,8870.0
2024-10-23 12:00:00,85.21,85.27,85.2,85.22,4660.0,83.1447,83.2032,83.1349,83.1544,4660.0
2024-10-23 12:10:00,85.21,85.3,85.21,85.3,7999.0,83.1447,83.2325,83.1447,83.2325,7999.0
2024-10-23 12:20:00,85.32,85.42,85.26,85.38,15333.0,83.252,83.3496,83.1935,83.3105,15333.0
2024-10-23 12:30:00,85.38,85.53,85.36,85.43,11640.0,83.3105,83.4569,83.291,83.3593,11640.0
2024-10-23 12:40:00,85.46,85.55,85.4,85.52,5405.0,83.3886,83.4764,83.3301,83.4472,5405.0
2024-10-23 12:50:00,85.53,85.58,85.45,85.53,25234.0,83.4569,83.5057,83.3789,83.4569,25234.0
2024-10-23 13:00:00,85.52,85.61,85.52,85.54,9678.0,83.4472,83.535,83.4472,83.4667,9678.0
2024-10-23 13:10:00,85.55,85.57,85.46,85.53,7894.0,83.4764,83.4959,83.3886,83.4569,7894.0
2024-10-23 13:20:00,85.53,85.55,85.42,85.46,12672.0,83.4569,83.4764,83.3496,83.3886,12672.0
2024-10-23 13:30:00,85.45,85.47,85.32,85.37,15929.0,83.3789,83.3984,83.252,83.3008,15929.0
2024-10-23 13:40:00,85.37,85.4,85.29,85.3,18661.0,83.3008,83.3301,83.2227,83.2325,18661.0
2024-10-23 13:50:00,85.29,85.42,85.29,85.42,15149.0,83.2227,83.3496,83.2227,83.3496,15149.0
2024-10-23 14:00:00,85.41,85.46,85.31,85.39,17001.0,83.3398,83.3886,83.2422,83.3203,17001.0
2024-10-23 14:10:00,85.38,85.38,85.25,85.26,10278.0,83.3105,83.3105,83.1837,83.1935,10278.0
2024-10-23 14:20:00,85.26,85.31,85.25,85.29,18053.0,83.1935,83.2422,83.1837,83.2227,18053.0
2024-10-23 14:30:00,85.3,85.49,85.29,85.42,24396.0,83.2325,83.4179,83.2227,83.3496,24396.0
2024-10-23 14:40:00,85.42,85.5,85.41,85.43,16263.0,83.3496,83.4276,83.3398,83.3593,16263.0
2024-10-23 14:50:00,85.44,85.61,85.41,85.55,21933.0,83.3691,83.535,83.3398,83.4764,21933.0
2024-10-23 15:00:00,85.54,85.58,85.5,85.5,21732.0,83.4667,83.5057,83.4276,83.4276,21732.0
2024-10-23 15:10:00,85.5,85.54,85.45,85.53,25018.0,83.4276,83.4667,83.3789,83.4569,25018.0
2024-10-23 15:20:00,85.52,85.61,85.47,85.52,18079.0,83.4472,83.535,83.3984,83.4472,18079.0
2024-10-23 15:30:00,85.52,85.68,85.52,85.61,38401.0,83.4472,83.6033,83.4472,83.535,38401.0
2024-10-23 15:40:00,85.59,85.73,85.59,85.68,51519.0,83.5155,83.6521,83.5155,83.6033,51519.0
2024-10-23 15:50:00,85.68,85.99,85.67,85.96,282389.0,83.6033,83.9058,83.5935,83.8765,282389.0
2024-10-24 09:30:00,86.35,86.43,85.98,86.3,33595.0,84.257,84.3351,83.896,84.2083,33595.0
2024-10-24 09:40:00,86.28,86.53,86.2,86.47,18738.0,84.1887,84.4327,84.1107,84.3741,18738.0
2024-10-24 09:50:00,86.47,86.57,86.26,86.51,28594.0,84.3741,84.4717,84.1692,84.4132,28594.0
2024-10-24 10:00:00,86.45,86.57,86.39,86.5,35554.0,84.3546,84.4717,84.2961,84.4034,35554.0
2024-10-24 10:10:00,86.5,86.5,86.18,86.28,31059.0,84.4034,84.4034,84.0912,84.1887,31059.0
2024-10-24 10:20:00,86.3,86.34,86.21,86.31,21278.0,84.2083,84.2473,84.1204,84.218,21278.0
2024-10-24 10:30:00,86.31,86.32,86.05,86.09,33496.0,84.218,84.2278,83.9643,84.0033,33496.0
2024-10-24 10:40:00,86.08,86.12,86.0,86.09,13681.0,83.9936,84.0326,83.9155,84.0033,13681.0
2024-10-24 10:50:00,86.09,86.13,86.0,86.13,13746.0,84.0033,84.0424,83.9155,84.0424,13746.0
2024-10-24 11:00:00,86.14,86.15,85.81,85.88,20408.0,84.0521,84.0619,83.7301,83.7984,20408.0
2024-10-24 11:10:00,85.89,85.95,85.84,85.88,19421.0,83.8082,83.8667,83.7594,83.7984,19421.0
2024-10-24 11:20:00,85.89,85.95,85.77,85.8,14699.0,83.8082,83.8667,83.6911,83.7204,14699.0
2024-10-24 11:30:00,85.81,85.85,85.72,85.78,14208.0,83.7301,83.7692,83.6423,83.7009,14208.0
2024-10-24 11:40:00,85.77,85.79,85.7,85.73,10489.0,83.6911,83.7106,83.6228,83.6521,10489.0
2024-10-24 11:50:00,85.73,85.75,85.61,85.65,30580.0,83.6521,83.6716,83.535,83.574,30580.0
2024-10-24 12:00:00,85.66,85.76,85.54,85.76,27251.0,83.5838,83.6813,83.4667,83.6813,27251.0
2024-10-24 12:10:00,85.76,85.81,85.63,85.69,19468.0,83.6813,83.7301,83.5545,83.613,19468.0
2024-10-24 12:20:00,85.69,85.77,85.65,85.75,21724.0,83.613,83.6911,83.574,83.6716,21724.0
2024-10-24 12:30:00,85.74,85.83,85.72,85.8,11117.0,83.6618,83.7496,83.6423,83.7204,11117.0
2024-10-24 12:40:00,85.75,85.81,85.74,85.77,8273.0,83.6716,83.7301,83.6618,83.6911,8273.0
2024-10-24 12:50:00,85.79,85.83,85.77,85.8,11723.0,83.7106,83.7496,83.6911,83.7204,11723.0
2024-10-24 13:00:00,85.8,85.8,85.67,85.75,12037.0,83.7204,83.7204,83.5935,83.6716,12037.0
2024-10-24 13:10:00,85.73,85.79,85.72,85.75,7308.0,83.6521,83.7106,83.6423,83.6716,7308.0
2024-10-24 13:20:00,85.76,85.81,85.74,85.79,8632.0,83.6813,83.7301,83.6618,83.7106,8632.0
2024-10-24 13:30:00,85.75,85.75,85.64,85.7,8596.0,83.6716,83.6716,83.5642,83.6228,8596.0
2024-10-24 13:40:00,85.69,85.77,85.68,85.69,8684.0,83.613,83.6911,83.6033,83.613,8684.0
2024-10-24 13:50:00,85.71,85.74,85.62,85.62,5430.0,83.6326,83.6618,83.5447,83.5447,5430.0
2024-10-24 14:00:00,85.6,85.6,85.51,85.55,10037.0,83.5252,83.5252,83.4374,83.4764,10037.0
2024-10-24 14:10:00,85.55,85.61,85.48,85.54,9132.0,83.4764,83.535,83.4081,83.4667,9132.0
2024-10-24 14:20:00,85.52,85.57,85.4,85.43,9672.0,83.4472,83.4959,83.3301,83.3593,9672.0
2024-10-24 14:30:00,85.43,85.46,85.38,85.46,10090.0,83.3593,83.3886,83.3105,83.3886,10090.0
2024-10-24 14:40:00,85.46,85.48,85.42,85.45,10349.0,83.3886,83.4081,83.3496,83.3789,10349.0
2024-10-24 14:50:00,85.45,85.58,85.45,85.55,14874.0,83.3789,83.5057,83.3789,83.4764,14874.0
2024-10-24 15:00:00,85.54,85.54,85.4,85.5,11751.0,83.4667,83.4667,83.3301,83.4276,11751.0
2024-10-24 15:10:00,85.53,85.6,85.53,85.59,13747.0,83.4569,83.5252,83.4569,83.5155,13747.0
2024-10-24 15:20:00,85.59,85.61,85.51,85.59,19451.0,83.5155,83.535,83.4374,83.5155,19451.0
2024-10-24 15:30:00,85.59,85.62,85.51,85.53,34436.0,83.5155,83.5447,83.4374,83.4569,34436.0
2024-10-24 15:40:00,85.53,85.63,85.52,85.63,46631.0,83.4569,83.5545,83.4472,83.5545,46631.0
2024-10-24 15:50:00,85.62,85.9,85.61,85.77,222614.0,83.5447,83.8179,83.535,83.6911,222614.0
2024-10-25 09:30:00,86.24,86.36,85.7,85.76,69674.0,84.1497,84.2668,83.6228,83.6813,69674.0
2024-10-25 09:40:00,85.7,85.76,85.55,85.55,24839.0,83.6228,83.6813,83.4764,83.4764,24839.0
2024-10-25 09:50:00,85.55,85.69,85.35,85.5,20988.0,83.4764,83.613,83.2813,83.4276,20988.0
2024-10-25 10:00:00,85.5,85.62,85.4,85.56,59084.0,83.4276,83.5447,83.3301,83.4862,59084.0
2024-10-25 10:10:00,85.57,85.65,85.45,85.54,17897.0,83.4959,83.574,83.3789,83.4667,17897.0
2024-10-25 10:20:00,85.52,85.54,85.31,85.32,10121.0,83.4472,83.4667,83.2422,83.252,10121.0
2024-10-25 10:30:00,85.33,85.45,85.26,85.43,18653.0,83.2618,83.3789,83.1935,83.3593,18653.0
2024-10-25 10:40:00,85.42,85.63,85.4,85.6,51068.0,83.3496,83.5545,83.3301,83.5252,51068.0
2024-10-25 10:50:00,85.6,85.63,85.55,85.55,33763.0,83.5252,83.5545,83.4764,83.4764,33763.0
2024-10-25 11:00:00,85.56,85.61,85.36,85.42,17173.0,83.4862,83.535,83.291,83.3496,17173.0
2024-10-25 11:10:00,85.42,85.44,85.17,85.19,10086.0,83.3496,83.3691,83.1056,83.1252,10086.0
2024-10-25 11:20:00,85.14,85.25,85.14,85.19,13416.0,83.0764,83.1837,83.0764,83.1252,13416.0
2024-10-25 11:30:00,85.16,85.2,85.01,85.06,9930.0,83.0959,83.1349,82.9495,82.9983,9930.0
2024-10-25 11:40:00,85.03,85.1,84.97,85.09,9529.0,82.969,83.0373,82.9105,83.0276,9529.0
2024-10-25 11:50:00,85.09,85.13,85.03,85.13,22092.0,83.0276,83.0666,82.969,83.0666,22092.0
2024-10-25 12:00:00,85.11,85.11,84.88,84.91,15734.0,83.0471,83.0471,82.8227,82.8519,15734.0
2024-10-25 12:10:00,84.9,84.96,84.87,84.87,14265.0,82.8422,82.9007,82.8129,82.8129,14265.0
2024-10-25 12:20:00,84.87,84.94,84.83,84.91,15447.0,82.8129,82.8812,82.7739,82.8519,15447.0
2024-10-25 12:30:00,84.9,84.91,84.83,84.86,13395.0,82.8422,82.8519,82.7739,82.8032,13395.0
2024-10-25 12:40:00,84.86,84.95,84.86,84.87,15271.0,82.8032,82.891,82.8032,82.8129,15271.0
2024-10-25 12:50:00,84.87,84.89,84.78,84.84,13500.0,82.8129,82.8324,82.7251,82.7836,13500.0
2024-10-25 13:00:00,84.84,84.86,84.73,84.75,13526.0,82.7836,82.8032,82.6763,82.6958,13526.0
2024-10-25 13:10:00,84.75,84.76,84.63,84.68,11051.0,82.6958,82.7056,82.5787,82.6275,11051.0
2024-10-25 13:20:00,84.68,84.77,84.68,84.75,8711.0,82.6275,82.7153,82.6275,82.6958,8711.0
2024-10-25 13:30:00,84.74,84.75,84.61,84.65,11030.0,82.6861,82.6958,82.5592,82.5982,11030.0
2024-10-25 13:40:00,84.65,84.68,84.5,84.68,18992.0,82.5982,82.6275,82.4519,82.6275,18992.0
2024-10-25 13:50:00,84.66,84.7,84.58,84.6,16989.0,82.608,82.647,82.5299,82.5495,16989.0
2024-10-25 14:00:00,84.6,84.67,84.49,84.5,13025.0,82.5495,82.6178,82.4421,82.4519,13025.0
2024-10-25 14:10:00,84.48,84.58,84.42,84.46,39141.0,82.4324,82.5299,82.3738,82.4128,39141.0
2024-10-25 14:20:00,84.48,84.61,84.46,84.6,19467.0,82.4324,82.5592,82.4128,82.5495,19467.0
2024-10-25 14:30:00,84.59,84.59,84.52,84.55,15817.0,82.5397,82.5397,82.4714,82.5007,15817.0
2024-10-25 14:40:00,84.56,84.59,84.52,84.58,39533.0,82.5104,82.5397,82.4714,82.5299,39533.0
2024-10-25 14:50:00,84.57,84.58,84.47,84.53,20671.0,82.5202,82.5299,82.4226,82.4812,20671.0
2024-10-25 15:00:00,84.53,84.53,84.42,84.45,51438.0,82.4812,82.4812,82.3738,82.4031,51438.0
2024-10-25 15:10:00,84.45,84.59,84.41,84.52,32943.0,82.4031,82.5397,82.3641,82.4714,32943.0
2024-10-25 15:20:00,84.52,84.56,84.45,84.48,26252.0,82.4714,82.5104,82.4031,82.4324,26252.0
2024-10-25 15:30:00,84.48,84.5,84.42,84.48,37224.0,82.4324,82.4519,82.3738,82.4324,37224.0
2024-10-25 15:40:00,84.48,84.51,84.42,84.46,51079.0,82.4324,82.4616,82.3738,82.4128,51079.0
2024-10-25 15:50:00,84.48,84.5,84.33,84.39,182818.0,82.4324,82.4519,82.286,82.3445,182818.0
2024-10-28 09:30:00,84.9,85.21,84.73,85.12,52571.0,82.8422,83.1447,82.6763,83.0569,52571.0
2024-10-28 09:40:00,85.12,85.42,85.08,85.33,16591.0,83.0569,83.3496,83.0178,83.2618,16591.0
2024-10-28 09:50:00,85.4,85.5,85.31,85.39,24028.0,83.3301,83.4276,83.2422,83.3203,24028.0
2024-10-28 10:00:00,85.39,85.39,85.24,85.24,22795.0,83.3203,83.3203,83.1739,83.1739,22795.0
2024-10-28 10:10:00,85.26,85.44,85.23,85.35,16909.0,83.1935,83.3691,83.1642,83.2813,16909.0
2024-10-28 10:20:00,85.34,85.42,85.25,85.4,16381.0,83.2715,83.3496,83.1837,83.3301,16381.0
2024-10-28 10:30:00,85.38,85.38,85.16,85.16,28575.0,83.3105,83.3105,83.0959,83.0959,28575.0
2024-10-28 10:40:00,85.17,85.28,85.1,85.28,9270.0,83.1056,83.213,83.0373,83.213,9270.0
2024-10-28 10:50:00,85.29,85.41,85.25,85.28,20393.0,83.2227,83.3398,83.1837,83.213,20393.0
2024-10-28 11:00:00,85.28,85.37,85.22,85.37,37178.0,83.213,83.3008,83.1544,83.3008,37178.0
2024-10-28 11:10:00,85.38,85.43,85.34,85.42,33019.0,83.3105,83.3593,83.2715,83.3496,33019.0
2024-10-28 11:20:00,85.41,85.46,85.29,85.31,13025.0,83.3398,83.3886,83.2227,83.2422,13025.0
2024-10-28 11:30:00,85.3,85.31,85.24,85.26,10938.0,83.2325,83.2422,83.1739,83.1935,10938.0
2024-10-28 11:40:00,85.26,85.26,85.21,85.23,12489.0,83.1935,83.1935,83.1447,83.1642,12489.0
2024-10-28 11:50:00,85.23,85.4,85.23,85.38,40617.0,83.1642,83.3301,83.1642,83.3105,40617.0
2024-10-28 12:00:00,85.38,85.38,85.3,85.38,12135.0,83.3105,83.3105,83.2325,83.3105,12135.0
2024-10-28 12:10:00,85.38,85.45,85.27,85.27,27174.0,83.3105,83.3789,83.2032,83.2032,27174.0
2024-10-28 12:20:00,85.26,85.29,85.23,85.29,6972.0,83.1935,83.2227,83.1642,83.2227,6972.0
2024-10-28 12:30:00,85.28,85.35,85.26,85.3,16395.0,83.213,83.2813,83.1935,83.2325,16395.0
2024-10-28 12:40:00,85.3,85.37,85.3,85.34,8632.0,83.2325,83.3008,83.2325,83.2715,8632.0
2024-10-28 12:50:00,85.33,85.41,85.31,85.39,15459.0,83.2618,83.3398,83.2422,83.3203,15459.0
2024-10-28 13:00:00,85.4,85.42,85.37,85.4,13595.0,83.3301,83.3496,83.3008,83.3301,13595.0
2024-10-28 13:10:00,85.41,85.44,85.4,85.42,14840.0,83.3398,83.3691,83.3301,83.3496,14840.0
2024-10-28 13:20:00,85.45,85.55,85.45,85.55,8408.0,83.3789,83.4764,83.3789,83.4764,8408.0
2024-10-28 13:30:00,85.56,85.6,85.42,85.44,26447.0,83.4862,83.5252,83.3496,83.3691,26447.0
2024-10-28 13:40:00,85.43,85.48,85.36,85.38,45268.0,83.3593,83.4081,83.291,83.3105,45268.0
2024-10-28 13:50:00,85.36,85.39,85.35,85.38,7064.0,83.291,83.3203,83.2813,83.3105,7064.0
2024-10-28 14:00:00,85.38,85.45,85.37,85.38,14820.0,83.3105,83.3789,83.3008,83.3105,14820.0
2024-10-28 14:10:00,85.38,85.39,85.32,85.38,13674.0,83.3105,83.3203,83.252,83.3105,13674.0
2024-10-28 14:20:00,85.36,85.36,85.28,85.3,15731.0,83.291,83.291,83.213,83.2325,15731.0
2024-10-28 14:30:00,85.3,85.33,85.27,85.33,10477.0,83.2325,83.2618,83.2032,83.2618,10477.0
2024-10-28 14:40:00,85.34,85.37,85.27,85.3,9800.0,83.2715,83.3008,83.2032,83.2325,9800.0
2024-10-28 14:50:00,85.31,85.34,85.24,85.25,12498.0,83.2422,83.2715,83.1739,83.1837,12498.0
2024-10-28 15:00:00,85.23,85.3,85.22,85.26,17068.0,83.1642,83.2325,83.1544,83.1935,17068.0
2024-10-28 15:10:00,85.26,85.36,85.26,85.36,14735.0,83.1935,83.291,83.1935,83.291,14735.0
2024-10-28 15:20:00,85.37,85.47,85.37,85.41,15703.0,83.3008,83.3984,83.3008,83.3398,15703.0
2024-10-28 15:30:00,85.4,85.43,85.35,85.41,29453.0,83.3301,83.3593,83.2813,83.3398,29453.0
2024-10-28 15:40:00,85.43,85.48,85.36,85.36,32748.0,83.3593,83.4081,83.291,83.291,32748.0
2024-10-28 15:50:00,85.36,85.38,85.15,85.18,166815.0,83.291,83.3105,83.0861,83.1154,166815.0
2024-10-29 09:30:00,84.54,84.54,83.84,84.0,37123.0,82.4909,82.4909,81.8079,81.964,37123.0
2024-10-29 09:40:00,84.07,84.25,83.88,83.9,27414.0,82.0323,82.2079,81.8469,81.8664,27414.0
2024-10-29 09:50:00,84.07,84.23,83.88,83.94,33250.0,82.0323,82.1884,81.8469,81.9055,33250.0
2024-10-29 10:00:00,83.89,84.05,83.82,83.92,63128.0,81.8567,82.0128,81.7884,81.8859,63128.0
2024-10-29 10:10:00,83.95,84.02,83.81,83.96,21970.0,81.9152,81.9835,81.7786,81.925,21970.0
2024-10-29 10:20:00,83.97,84.03,83.7,83.86,35318.0,81.9347,81.9933,81.6713,81.8274,35318.0
2024-10-29 10:30:00,83.87,84.0,83.84,83.98,13961.0,81.8371,81.964,81.8079,81.9445,13961.0
2024-10-29 10:40:00,83.95,83.96,83.7,83.79,13712.0,81.9152,81.925,81.6713,81.7591,13712.0
2024-10-29 10:50:00,83.8,83.8,83.62,83.63,11235.0,81.7688,81.7688,81.5932,81.603,11235.0
2024-10-29 11:00:00,83.62,83.84,83.62,83.66,16397.0,81.5932,81.8079,81.5932,81.6322,16397.0
2024-10-29 11:10:00,83.62,83.62,83.46,83.54,32160.0,81.5932,81.5932,81.4371,81.5151,32160.0
2024-10-29 11:20:00,83.54,83.66,83.52,83.66,14798.0,81.5151,81.6322,81.4956,81.6322,14798.0
2024-10-29 11:30:00,83.66,83.75,83.59,83.72,16465.0,81.6322,81.7201,81.5639,81.6908,16465.0
2024-10-29 11:40:00,83.72,83.76,83.66,83.72,12804.0,81.6908,81.7298,81.6322,81.6908,12804.0
2024-10-29 11:50:00,83.7,83.74,83.53,83.61,16508.0,81.6713,81.7103,81.5054,81.5835,16508.0
2024-10-29 12:00:00,83.63,83.86,83.63,83.85,14337.0,81.603,81.8274,81.603,81.8176,14337.0
2024-10-29 12:10:00,83.87,83.9,83.75,83.75,16030.0,81.8371,81.8664,81.7201,81.7201,16030.0
2024-10-29 12:20:00,83.75,83.91,83.73,83.86,20863.0,81.7201,81.8762,81.7005,81.8274,20863.0
2024-10-29 12:30:00,83.86,83.91,83.82,83.87,11979.0,81.8274,81.8762,81.7884,81.8371,11979.0
2024-10-29 12:40:00,83.87,83.89,83.82,83.86,11393.0,81.8371,81.8567,81.7884,81.8274,11393.0
2024-10-29 12:50:00,83.86,83.98,83.86,83.98,21289.0,81.8274,81.9445,81.8274,81.9445,21289.0
2024-10-29 13:00:00,83.98,84.01,83.88,83.88,25313.0,81.9445,81.9738,81.8469,81.8469,25313.0
2024-10-29 13:10:00,83.88,83.96,83.85,83.85,7016.0,81.8469,81.925,81.8176,81.8176,7016.0
2024-10-29 13:20:00,83.85,83.89,83.76,83.87,13345.0,81.8176,81.8567,81.7298,81.8371,13345.0
2024-10-29 13:30:00,83.86,83.86,83.73,83.73,13795.0,81.8274,81.8274,81.7005,81.7005,13795.0
2024-10-29 13:40:00,83.71,83.73,83.66,83.66,11632.0,81.681,81.7005,81.6322,81.6322,11632.0
2024-10-29 13:50:00,83.67,83.8,83.66,83.71,12972.0,81.642,81.7688,81.6322,81.681,12972.0
2024-10-29 14:00:00,83.71,83.73,83.61,83.61,13999.0,81.681,81.7005,81.5835,81.5835,13999.0
2024-10-29 14:10:00,83.61,83.61,83.5,83.55,24973.0,81.5835,81.5835,81.4761,81.5249,24973.0
2024-10-29 14:20:00,83.56,83.58,83.53,83.56,19550.0,81.5347,81.5542,81.5054,81.5347,19550.0
2024-10-29 14:30:00,83.58,83.73,83.58,83.67,19294.0,81.5542,81.7005,81.5542,81.642,19294.0
2024-10-29 14:40:00,83.66,83.75,83.63,83.75,16057.0,81.6322,81.7201,81.603,81.7201,16057.0
2024-10-29 14:50:00,83.76,83.81,83.74,83.8,22072.0,81.7298,81.7786,81.7103,81.7688,22072.0
2024-10-29 15:00:00,83.8,83.83,83.75,83.76,23009.0,81.7688,81.7981,81.7201,81.7298,23009.0
2024-10-29 15:10:00,83.77,83.81,83.6,83.64,16814.0,81.7396,81.7786,81.5737,81.6127,16814.0
2024-10-29 15:20:00,83.64,83.73,83.64,83.73,17529.0,81.6127,81.7005,81.6127,81.7005,17529.0
2024-10-29 15:30:00,83.72,83.74,83.63,83.71,25399.0,81.6908,81.7103,81.603,81.681,25399.0
2024-10-29 15:40:00,83.72,83.73,83.57,83.61,33083.0,81.6908,81.7005,81.5444,81.5835,33083.0
2024-10-29 15:50:00,83.61,83.63,83.45,83.56,174659.0,81.5835,81.603,81.4273,81.5347,174659.0
2024-10-30 09:30:00,83.86,84.08,82.65,83.16,307162.0,81.8274,82.0421,80.6467,81.1444,307162.0
2024-10-30 09:40:00,83.16,83.32,83.07,83.22,27197.0,81.1444,81.3005,81.0565,81.2029,27197.0
2024-10-30 09:50:00,83.22,83.45,83.09,83.23,33206.0,81.2029,81.4273,81.0761,81.2127,33206.0
2024-10-30 10:00:00,83.26,83.26,83.11,83.21,28315.0,81.2419,81.2419,81.0956,81.1931,28315.0
2024-10-30 10:10:00,83.25,83.69,83.23,83.51,17594.0,81.2322,81.6615,81.2127,81.4859,17594.0
2024-10-30 10:20:00,83.5,83.54,83.26,83.26,12621.0,81.4761,81.5151,81.2419,81.2419,12621.0
2024-10-30 10:30:00,83.22,83.36,83.22,83.32,4516.0,81.2029,81.3395,81.2029,81.3005,4516.0
2024-10-30 10:40:00,83.33,83.36,83.21,83.31,9781.0,81.3102,81.3395,81.1931,81.2907,9781.0
2024-10-30 10:50:00,83.31,83.42,83.26,83.38,7677.0,81.2907,81.3981,81.2419,81.359,7677.0
2024-10-30 11:00:00,83.39,83.46,83.33,83.4,17140.0,81.3688,81.4371,81.3102,81.3785,17140.0
2024-10-30 11:10:00,83.38,83.44,83.27,83.28,6412.0,81.359,81.4176,81.2517,81.2614,6412.0
2024-10-30 11:20:00,83.29,83.37,83.23,83.37,18606.0,81.2712,81.3493,81.2127,81.3493,18606.0
2024-10-30 11:30:00,83.37,83.66,83.33,83.58,8491.0,81.3493,81.6322,81.3102,81.5542,8491.0
2024-10-30 11:40:00,83.62,83.65,83.52,83.55,8717.0,81.5932,81.6225,81.4956,81.5249,8717.0
2024-10-30 11:50:00,83.57,83.74,83.57,83.68,8019.0,81.5444,81.7103,81.5444,81.6518,8019.0
2024-10-30 12:00:00,83.67,83.75,83.6,83.63,14735.0,81.642,81.7201,81.5737,81.603,14735.0
2024-10-30 12:10:00,83.65,83.76,83.64,83.73,16803.0,81.6225,81.7298,81.6127,81.7005,16803.0
2024-10-30 12:20:00,83.71,83.79,83.69,83.73,6943.0,81.681,81.7591,81.6615,81.7005,6943.0
2024-10-30 12:30:00,83.73,83.76,83.7,83.71,8567.0,81.7005,81.7298,81.6713,81.681,8567.0
2024-10-30 12:40:00,83.7,83.7,83.53,83.53,6298.0,81.6713,81.6713,81.5054,81.5054,6298.0
2024-10-30 12:50:00,83.53,83.55,83.36,83.36,14266.0,81.5054,81.5249,81.3395,81.3395,14266.0
2024-10-30 13:00:00,83.39,83.39,83.32,83.36,9690.0,81.3688,81.3688,81.3005,81.3395,9690.0
2024-10-30 13:10:00,83.36,83.39,83.33,83.37,7432.0,81.3395,81.3688,81.3102,81.3493,7432.0
2024-10-30 13:20:00,83.38,83.42,83.35,83.37,8768.0,81.359,81.3981,81.3298,81.3493,8768.0
2024-10-30 13:30:00,83.36,83.51,83.33,83.51,14865.0,81.3395,81.4859,81.3102,81.4859,14865.0
2024-10-30 13:40:00,83.5,83.52,83.42,83.49,12777.0,81.4761,81.4956,81.3981,81.4664,12777.0
2024-10-30 13:50:00,83.49,83.51,83.44,83.47,11797.0,81.4664,81.4859,81.4176,81.4468,11797.0
2024-10-30 14:00:00,83.48,83.66,83.48,83.63,12239.0,81.4566,81.6322,81.4566,81.603,12239.0
2024-10-30 14:10:00,83.62,83.63,83.52,83.54,14567.0,81.5932,81.603,81.4956,81.5151,14567.0
2024-10-30 14:20:00,83.55,83.6,83.53,83.56,14407.0,81.5249,81.5737,81.5054,81.5347,14407.0
2024-10-30 14:30:00,83.54,83.56,83.46,83.47,14921.0,81.5151,81.5347,81.4371,81.4468,14921.0
2024-10-30 14:40:00,83.48,83.5,83.45,83.49,12795.0,81.4566,81.4761,81.4273,81.4664,12795.0
2024-10-30 14:50:00,83.5,83.6,83.5,83.55,14788.0,81.4761,81.5737,81.4761,81.5249,14788.0
2024-10-30 15:00:00,83.54,83.63,83.5,83.58,19368.0,81.5151,81.603,81.4761,81.5542,19368.0
2024-10-30 15:10:00,83.57,83.57,83.48,83.52,18140.0,81.5444,81.5444,81.4566,81.4956,18140.0
2024-10-30 15:20:00,83.53,83.6,83.52,83.55,21751.0,81.5054,81.5737,81.4956,81.5249,21751.0
2024-10-30 15:30:00,83.54,83.7,83.54,83.62,27171.0,81.5151,81.6713,81.5151,81.5932,27171.0
2024-10-30 15:40:00,83.63,83.69,83.58,83.68,40346.0,81.603,81.6615,81.5542,81.6518,40346.0
2024-10-30 15:50:00,83.69,83.73,83.36,83.53,246690.0,81.6615,81.7005,81.3395,81.5054,246690.0
2024-10-31 09:30:00,83.37,83.69,83.2,83.64,29542.0,81.3493,81.6615,81.1834,81.6127,29542.0
2024-10-31 09:40:00,83.64,83.9,83.63,83.78,12219.0,81.6127,81.8664,81.603,81.7493,12219.0
2024-10-31 09:50:00,83.8,84.15,83.8,84.15,10544.0,81.7688,82.1104,81.7688,82.1104,10544.0
2024-10-31 10:00:00,84.18,84.39,83.94,84.02,9439.0,82.1396,82.3445,81.9055,81.9835,9439.0
2024-10-31 10:10:00,83.99,84.27,83.9,83.98,9211.0,81.9542,82.2275,81.8664,81.9445,9211.0
2024-10-31 10:20:00,83.98,83.98,83.83,83.9,10288.0,81.9445,81.9445,81.7981,81.8664,10288.0
2024-10-31 10:30:00,83.89,84.03,83.88,83.92,13917.0,81.8567,81.9933,81.8469,81.8859,13917.0
2024-10-31 10:40:00,83.89,83.92,83.8,83.9,11705.0,81.8567,81.8859,81.7688,81.8664,11705.0
2024-10-31 10:50:00,83.9,83.93,83.78,83.88,11401.0,81.8664,81.8957,81.7493,81.8469,11401.0
2024-10-31 11:00:00,83.91,83.96,83.71,83.81,10054.0,81.8762,81.925,81.681,81.7786,10054.0
2024-10-31 11:10:00,83.8,84.03,83.8,84.0,10872.0,81.7688,81.9933,81.7688,81.964,10872.0
2024-10-31 11:20:00,83.97,84.03,83.84,83.93,7742.0,81.9347,81.9933,81.8079,81.8957,7742.0
2024-10-31 11:30:00,83.99,84.17,83.92,84.16,4587.0,81.9542,82.1299,81.8859,82.1201,4587.0
2024-10-31 11:40:00,84.11,84.25,84.09,84.21,8185.0,82.0713,82.2079,82.0518,82.1689,8185.0
2024-10-31 11:50:00,84.22,84.26,84.03,84.13,14308.0,82.1787,82.2177,81.9933,82.0908,14308.0
2024-10-31 12:00:00,84.14,84.28,84.13,84.24,13247.0,82.1006,82.2372,82.0908,82.1982,13247.0
2024-10-31 12:10:00,84.28,84.31,84.09,84.11,11962.0,82.2372,82.2665,82.0518,82.0713,11962.0
2024-10-31 12:20:00,84.13,84.21,84.09,84.18,11568.0,82.0908,82.1689,82.0518,82.1396,11568.0
2024-10-31 12:30:00,84.19,84.26,84.1,84.22,23118.0,82.1494,82.2177,82.0616,82.1787,23118.0
2024-10-31 12:40:00,84.22,84.22,84.08,84.13,24748.0,82.1787,82.1787,82.0421,82.0908,24748.0
2024-10-31 12:50:00,84.12,84.17,83.98,84.02,36297.0,82.0811,82.1299,81.9445,81.9835,36297.0
2024-10-31 13:00:00,84.02,84.08,83.99,84.03,34269.0,81.9835,82.0421,81.9542,81.9933,34269.0
2024-10-31 13:10:00,84.04,84.11,83.99,84.07,19360.0,82.003,82.0713,81.9542,82.0323,19360.0
2024-10-31 13:20:00,84.08,84.22,84.08,84.19,28424.0,82.0421,82.1787,82.0421,82.1494,28424.0
2024-10-31 13:30:00,84.18,84.24,84.15,84.17,21616.0,82.1396,82.1982,82.1104,82.1299,21616.0
2024-10-31 13:40:00,84.18,84.18,84.07,84.12,18625.0,82.1396,82.1396,82.0323,82.0811,18625.0
2024-10-31 13:50:00,84.08,84.18,84.02,84.13,16742.0,82.0421,82.1396,81.9835,82.0908,16742.0
2024-10-31 14:00:00,84.15,84.18,84.05,84.13,29483.0,82.1104,82.1396,82.0128,82.0908,29483.0
2024-10-31 14:10:00,84.12,84.17,84.11,84.15,21016.0,82.0811,82.1299,82.0713,82.1104,21016.0
2024-10-31 14:20:00,84.15,84.18,84.11,84.12,26760.0,82.1104,82.1396,82.0713,82.0811,26760.0
2024-10-31 14:30:00,84.11,84.11,83.99,84.03,15426.0,82.0713,82.0713,81.9542,81.9933,15426.0
2024-10-31 14:40:00,84.03,84.09,84.01,84.05,15373.0,81.9933,82.0518,81.9738,82.0128,15373.0
2024-10-31 14:50:00,84.05,84.09,84.01,84.06,19069.0,82.0128,82.0518,81.9738,82.0225,19069.0
2024-10-31 15:00:00,84.06,84.07,83.88,83.91,40411.0,82.0225,82.0323,81.8469,81.8762,40411.0
2024-10-31 15:10:00,83.92,83.93,83.72,83.76,14485.0,81.8859,81.8957,81.6908,81.7298,14485.0
2024-10-31 15:20:00,83.76,83.89,83.74,83.82,20788.0,81.7298,81.8567,81.7103,81.7884,20788.0
2024-10-31 15:30:00,83.78,83.8,83.58,83.59,27597.0,81.7493,81.7688,81.5542,81.5639,27597.0
2024-10-31 15:40:00,83.57,83.72,83.55,83.69,46416.0,81.5444,81.6908,81.5249,81.6615,46416.0
2024-10-31 15:50:00,83.69,83.76,83.36,83.38,276428.0,81.6615,81.7298,81.3395,81.359,276428.0
2024-11-01 09:30:00,83.74,83.74,83.17,83.66,35618.0,81.7103,81.7103,81.1541,81.6322,35618.0
2024-11-01 09:40:00,83.62,83.66,83.36,83.55,26271.0,81.5932,81.6322,81.3395,81.5249,26271.0
2024-11-01 09:50:00,83.56,83.77,83.42,83.47,17654.0,81.5347,81.7396,81.3981,81.4468,17654.0
2024-11-01 10:00:00,83.47,83.91,83.47,83.91,18347.0,81.4468,81.8762,81.4468,81.8762,18347.0
2024-11-01 10:10:00,83.92,83.93,83.57,83.63,27016.0,81.8859,81.8957,81.5444,81.603,27016.0
2024-11-01 10:20:00,83.69,83.74,83.52,83.73,26117.0,81.6615,81.7103,81.4956,81.7005,26117.0
2024-11-01 10:30:00,83.72,83.72,83.48,83.56,13645.0,81.6908,81.6908,81.4566,81.5347,13645.0
2024-11-01 10:40:00,83.53,83.61,83.34,83.39,17800.0,81.5054,81.5835,81.32,81.3688,17800.0
2024-11-01 10:50:00,83.42,83.55,83.39,83.49,49617.0,81.3981,81.5249,81.3688,81.4664,49617.0
2024-11-01 11:00:00,83.51,83.58,83.4,83.41,46680.0,81.4859,81.5542,81.3785,81.3883,46680.0
2024-11-01 11:10:00,83.42,83.5,83.32,83.36,28500.0,81.3981,81.4761,81.3005,81.3395,28500.0
2024-11-01 11:20:00,83.36,83.37,83.03,83.09,45844.0,81.3395,81.3493,81.0175,81.0761,45844.0
2024-11-01 11:30:00,83.09,83.11,82.87,82.87,40125.0,81.0761,81.0956,80.8614,80.8614,40125.0
2024-11-01 11:40:00,82.9,82.94,82.78,82.78,35666.0,80.8907,80.9297,80.7736,80.7736,35666.0
2024-11-01 11:50:00,82.77,82.86,82.65,82.85,26647.0,80.7638,80.8516,80.6467,80.8419,26647.0
2024-11-01 12:00:00,82.85,82.92,82.79,82.84,20013.0,80.8419,80.9102,80.7833,80.8321,20013.0
2024-11-01 12:10:00,82.85,82.94,82.73,82.73,17727.0,80.8419,80.9297,80.7248,80.7248,17727.0
2024-11-01 12:20:00,82.74,82.79,82.68,82.72,18858.0,80.7345,80.7833,80.676,80.715,18858.0
2024-11-01 12:30:00,82.73,82.85,82.73,82.78,20683.0,80.7248,80.8419,80.7248,80.7736,20683.0
2024-11-01 12:40:00,82.78,82.78,82.55,82.55,28772.0,80.7736,80.7736,80.5491,80.5491,28772.0
2024-11-01 12:50:00,82.54,82.54,82.34,82.47,40646.0,80.5394,80.5394,80.3442,80.4711,40646.0
2024-11-01 13:00:00,82.47,82.47,82.24,82.31,38551.0,80.4711,80.4711,80.2467,80.315,38551.0
2024-11-01 13:10:00,82.3,82.34,82.21,82.33,50923.0,80.3052,80.3442,80.2174,80.3345,50923.0
2024-11-01 13:20:00,82.31,82.38,82.23,82.28,50536.0,80.315,80.3833,80.2369,80.2857,50536.0
2024-11-01 13:30:00,82.29,82.29,82.0,82.04,34812.0,80.2954,80.2954,80.0125,80.0515,34812.0
2024-11-01 13:40:00,82.04,82.11,81.95,82.02,21560.0,80.0515,80.1198,79.9637,80.032,21560.0
2024-11-01 13:50:00,82.02,82.06,81.95,81.96,19451.0,80.032,80.071,79.9637,79.9734,19451.0
2024-11-01 14:00:00,81.93,82.01,81.82,81.86,26833.0,79.9442,80.0222,79.8368,79.8759,26833.0
2024-11-01 14:10:00,81.88,81.97,81.82,81.92,27719.0,79.8954,79.9832,79.8368,79.9344,27719.0
2024-11-01 14:20:00,81.9,82.13,81.89,82.07,28829.0,79.9149,80.1393,79.9051,80.0808,28829.0
2024-11-01 14:30:00,82.06,82.19,82.02,82.14,21402.0,80.071,80.1979,80.032,80.1491,21402.0
2024-11-01 14:40:00,82.14,82.25,82.12,82.22,15678.0,80.1491,80.2564,80.1296,80.2271,15678.0
2024-11-01 14:50:00,82.23,82.26,82.09,82.11,20787.0,80.2369,80.2662,80.1003,80.1198,20787.0
2024-11-01 15:00:00,82.11,82.11,82.01,82.11,33470.0,80.1198,80.1198,80.0222,80.1198,33470.0
2024-11-01 15:10:00,82.12,82.12,81.94,81.96,20173.0,80.1296,80.1296,79.9539,79.9734,20173.0
2024-11-01 15:20:00,81.97,81.97,81.73,81.78,51188.0,79.9832,79.9832,79.749,79.7978,51188.0
2024-11-01 15:30:00,81.79,81.89,81.6,81.64,48676.0,79.8076,79.9051,79.6222,79.6612,48676.0
2024-11-01 15:40:00,81.62,81.72,81.58,81.64,91558.0,79.6417,79.7393,79.6027,79.6612,91558.0
2024-11-01 15:50:00,81.64,81.79,81.54,81.65,265092.0,79.6612,79.8076,79.5636,79.671,265092.0
2024-11-04 09:30:00,81.55,81.94,81.41,81.48,87054.0,79.5734,79.9539,79.4368,79.5051,87054.0
2024-11-04 09:40:00,81.54,81.59,80.95,80.98,148420.0,79.5636,79.6124,78.9879,79.0172,148420.0
2024-11-04 09:50:00,80.98,81.09,80.7,80.92,100987.0,79.0172,79.1245,78.744,78.9587,100987.0
2024-11-04 10:00:00,80.95,81.2,80.77,81.09,55788.0,78.9879,79.2319,78.8123,79.1245,55788.0
2024-11-04 10:10:00,81.1,81.13,80.78,80.9,74117.0,79.1343,79.1636,78.822,78.9391,74117.0
2024-11-04 10:20:00,80.9,80.94,80.61,80.76,101673.0,78.9391,78.9782,78.6562,78.8025,101673.0
2024-11-04 10:30:00,80.76,80.79,80.55,80.75,68223.0,78.8025,78.8318,78.5976,78.7928,68223.0
2024-11-04 10:40:00,80.75,80.89,80.58,80.64,29580.0,78.7928,78.9294,78.6269,78.6854,29580.0
2024-11-04 10:50:00,80.64,80.83,80.61,80.78,28509.0,78.6854,78.8708,78.6562,78.822,28509.0
2024-11-04 11:00:00,80.78,80.78,80.42,80.51,39079.0,78.822,78.822,78.4708,78.5586,39079.0
2024-11-04 11:10:00,80.52,80.65,80.52,80.57,27614.0,78.5683,78.6952,78.5683,78.6171,27614.0
2024-11-04 11:20:00,80.56,80.69,80.42,80.47,21800.0,78.6074,78.7342,78.4708,78.5196,21800.0
2024-11-04 11:30:00,80.46,80.6,80.38,80.4,41132.0,78.5098,78.6464,78.4317,78.4513,41132.0
2024-11-04 11:40:00,80.41,80.43,80.25,80.34,29137.0,78.461,78.4805,78.3049,78.3927,29137.0
2024-11-04 11:50:00,80.34,80.34,80.17,80.25,39480.0,78.3927,78.3927,78.2268,78.3049,39480.0
2024-11-04 12:00:00,80.25,80.27,80.19,80.25,17527.0,78.3049,78.3244,78.2463,78.3049,17527.0
2024-11-04 12:10:00,80.24,80.31,80.11,80.25,40756.0,78.2951,78.3634,78.1683,78.3049,40756.0
2024-11-04 12:20:00,80.27,80.34,80.16,80.27,48585.0,78.3244,78.3927,78.2171,78.3244,48585.0
2024-11-04 12:30:00,80.28,80.49,80.28,80.45,19989.0,78.3342,78.5391,78.3342,78.5,19989.0
2024-11-04 12:40:00,80.5,80.52,80.38,80.41,13699.0,78.5488,78.5683,78.4317,78.461,13699.0
2024-11-04 12:50:00,80.41,80.48,80.41,80.45,13380.0,78.461,78.5293,78.461,78.5,13380.0
2024-11-04 13:00:00,80.45,80.58,80.32,80.37,23290.0,78.5,78.6269,78.3732,78.422,23290.0
2024-11-04 13:10:00,80.38,80.54,80.33,80.5,23787.0,78.4317,78.5879,78.383,78.5488,23787.0
2024-11-04 13:20:00,80.47,80.48,80.36,80.41,28766.0,78.5196,78.5293,78.4122,78.461,28766.0
2024-11-04 13:30:00,80.4,80.51,80.4,80.48,23216.0,78.4513,78.5586,78.4513,78.5293,23216.0
2024-11-04 13:40:00,80.48,80.52,80.46,80.49,23495.0,78.5293,78.5683,78.5098,78.5391,23495.0
2024-11-04 13:50:00,80.47,80.51,80.42,80.42,21761.0,78.5196,78.5586,78.4708,78.4708,21761.0
2024-11-04 14:00:00,80.43,80.51,80.42,80.5,20459.0,78.4805,78.5586,78.4708,78.5488,20459.0
2024-11-04 14:10:00,80.48,80.6,80.48,80.57,16092.0,78.5293,78.6464,78.5293,78.6171,16092.0
2024-11-04 14:20:00,80.56,80.6,80.54,80.54,15801.0,78.6074,78.6464,78.5879,78.5879,15801.0
2024-11-04 14:30:00,80.54,80.59,80.48,80.54,30335.0,78.5879,78.6366,78.5293,78.5879,30335.0
2024-11-04 14:40:00,80.54,80.57,80.5,80.51,16127.0,78.5879,78.6171,78.5488,78.5586,16127.0
2024-11-04 14:50:00,80.52,80.53,80.47,80.49,19707.0,78.5683,78.5781,78.5196,78.5391,19707.0
2024-11-04 15:00:00,80.48,80.64,80.42,80.62,23850.0,78.5293,78.6854,78.4708,78.6659,23850.0
2024-11-04 15:10:00,80.62,80.62,80.4,80.5,25519.0,78.6659,78.6659,78.4513,78.5488,25519.0
2024-11-04 15:20:00,80.51,80.51,80.41,80.46,26202.0,78.5586,78.5586,78.461,78.5098,26202.0
2024-11-04 15:30:00,80.47,80.51,80.41,80.46,51772.0,78.5196,78.5586,78.461,78.5098,51772.0
2024-11-04 15:40:00,80.44,80.62,80.4,80.6,54046.0,78.4903,78.6659,78.4513,78.6464,54046.0
2024-11-04 15:50:00,80.6,80.82,80.6,80.8,283566.0,78.6464,78.8611,78.6464,78.8416,283566.0
2024-11-05 09:30:00,80.8,80.82,80.31,80.47,34544.0,78.8416,78.8611,78.3634,78.5196,34544.0
2024-11-05 09:40:00,80.54,80.64,80.34,80.39,14185.0,78.5879,78.6854,78.3927,78.4415,14185.0
2024-11-05 09:50:00,80.31,80.61,80.22,80.58,29966.0,78.3634,78.6562,78.2756,78.6269,29966.0
2024-11-05 10:00:00,80.58,80.74,80.39,80.64,14269.0,78.6269,78.783,78.4415,78.6854,14269.0
2024-11-05 10:10:00,80.65,80.79,80.63,80.75,348838.0,78.6952,78.8318,78.6757,78.7928,348838.0
2024-11-05 10:20:00,80.78,80.9,80.65,80.72,87662.0,78.822,78.9391,78.6952,78.7635,87662.0
2024-11-05 10:30:00,80.71,80.94,80.67,80.86,20930.0,78.7537,78.9782,78.7147,78.9001,20930.0
2024-11-05 10:40:00,80.86,80.89,80.71,80.77,28417.0,78.9001,78.9294,78.7537,78.8123,28417.0
2024-11-05 10:50:00,80.77,80.94,80.77,80.83,21488.0,78.8123,78.9782,78.8123,78.8708,21488.0
2024-11-05 11:00:00,80.83,80.87,80.75,80.77,21334.0,78.8708,78.9099,78.7928,78.8123,21334.0
2024-11-05 11:10:00,80.77,80.86,80.67,80.7,44638.0,78.8123,78.9001,78.7147,78.744,44638.0
2024-11-05 11:20:00,80.69,80.84,80.68,80.81,91918.0,78.7342,78.8806,78.7245,78.8513,91918.0
2024-11-05 11:30:00,80.81,81.01,80.8,80.97,34803.0,78.8513,79.0465,78.8416,79.0074,34803.0
2024-11-05 11:40:00,80.99,81.04,80.97,81.02,11157.0,79.027,79.0757,79.0074,79.0562,11157.0
2024-11-05 11:50:00,81.03,81.06,81.01,81.05,22177.0,79.066,79.0953,79.0465,79.0855,22177.0
2024-11-05 12:00:00,81.05,81.16,81.02,81.14,31839.0,79.0855,79.1928,79.0562,79.1733,31839.0
2024-11-05 12:10:00,81.14,81.24,81.13,81.22,25976.0,79.1733,79.2709,79.1636,79.2514,25976.0
2024-11-05 12:20:00,81.2,81.21,81.13,81.15,25758.0,79.2319,79.2416,79.1636,79.1831,25758.0
2024-11-05 12:30:00,81.16,81.24,81.13,81.23,17185.0,79.1928,79.2709,79.1636,79.2611,17185.0
2024-11-05 12:40:00,81.23,81.24,81.17,81.19,22335.0,79.2611,79.2709,79.2026,79.2221,22335.0
2024-11-05 12:50:00,81.18,81.34,81.16,81.32,55591.0,79.2123,79.3685,79.1928,79.349,55591.0
2024-11-05 13:00:00,81.31,81.41,81.31,81.34,48786.0,79.3392,79.4368,79.3392,79.3685,48786.0
2024-11-05 13:10:00,81.34,81.41,81.31,81.34,40035.0,79.3685,79.4368,79.3392,79.3685,40035.0
2024-11-05 13:20:00,81.36,81.37,81.29,81.33,19590.0,79.388,79.3977,79.3197,79.3587,19590.0
2024-11-05 13:30:00,81.33,81.34,81.24,81.31,80696.0,79.3587,79.3685,79.2709,79.3392,80696.0
2024-11-05 13:40:00,81.31,81.42,81.28,81.31,65534.0,79.3392,79.4465,79.3099,79.3392,65534.0
2024-11-05 13:50:00,81.33,81.48,81.3,81.32,138173.0,79.3587,79.5051,79.3294,79.349,138173.0
2024-11-05 14:00:00,81.32,81.42,81.31,81.41,34218.0,79.349,79.4465,79.3392,79.4368,34218.0
2024-11-05 14:10:00,81.41,81.53,81.37,81.5,23473.0,79.4368,79.5539,79.3977,79.5246,23473.0
2024-11-05 14:20:00,81.5,81.51,81.43,81.44,44129.0,79.5246,79.5344,79.4563,79.466,44129.0
2024-11-05 14:30:00,81.45,81.49,81.43,81.47,26311.0,79.4758,79.5148,79.4563,79.4953,26311.0
2024-11-05 14:40:00,81.45,81.47,81.35,81.35,53348.0,79.4758,79.4953,79.3782,79.3782,53348.0
2024-11-05 14:50:00,81.34,81.43,81.28,81.43,112901.0,79.3685,79.4563,79.3099,79.4563,112901.0
2024-11-05 15:00:00,81.45,81.56,81.45,81.48,32304.0,79.4758,79.5831,79.4758,79.5051,32304.0
2024-11-05 15:10:00,81.48,81.62,81.47,81.61,40308.0,79.5051,79.6417,79.4953,79.6319,40308.0
2024-11-05 15:20:00,81.61,81.68,81.56,81.67,42480.0,79.6319,79.7002,79.5831,79.6905,42480.0
2024-11-05 15:30:00,81.68,81.81,81.65,81.8,53338.0,79.7002,79.8271,79.671,79.8173,53338.0
2024-11-05 15:40:00,81.78,81.89,81.77,81.88,118836.0,79.7978,79.9051,79.788,79.8954,118836.0
2024-11-05 15:50:00,81.87,82.27,81.86,82.24,494781.0,79.8856,80.2759,79.8759,80.2467,494781.0
2024-11-06 09:30:00,81.5,84.22,80.87,84.22,247732.0,79.5246,82.1787,78.9099,82.1787,247732.0
2024-11-06 09:40:00,84.16,85.07,83.68,84.06,119809.0,82.1201,83.0081,81.6518,82.0225,119809.0
2024-11-06 09:50:00,84.26,84.46,83.44,84.32,80719.0,82.2177,82.4128,81.4176,82.2762,80719.0
2024-11-06 10:00:00,84.44,84.68,83.7,84.63,52273.0,82.3933,82.6275,81.6713,82.5787,52273.0
2024-11-06 10:10:00,84.59,84.59,84.12,84.31,79128.0,82.5397,82.5397,82.0811,82.2665,79128.0
2024-11-06 10:20:00,84.29,84.4,83.54,83.64,60459.0,82.247,82.3543,81.5151,81.6127,60459.0
2024-11-06 10:30:00,83.55,83.7,83.09,83.42,62712.0,81.5249,81.6713,81.0761,81.3981,62712.0
2024-11-06 10:40:00,83.42,83.73,83.37,83.68,100353.0,81.3981,81.7005,81.3493,81.6518,100353.0
2024-11-06 10:50:00,83.75,84.17,83.65,84.15,75265.0,81.7201,82.1299,81.6225,82.1104,75265.0
2024-11-06 11:00:00,84.08,84.43,83.98,84.23,107937.0,82.0421,82.3836,81.9445,82.1884,107937.0
2024-11-06 11:10:00,84.2,84.52,84.17,84.31,96880.0,82.1592,82.4714,82.1299,82.2665,96880.0
2024-11-06 11:20:00,84.31,84.65,84.01,84.63,60939.0,82.2665,82.5982,81.9738,82.5787,60939.0
2024-11-06 11:30:00,84.63,84.8,84.25,84.39,54900.0,82.5787,82.7446,82.2079,82.3445,54900.0
2024-11-06 11:40:00,84.39,84.5,84.23,84.46,39278.0,82.3445,82.4519,82.1884,82.4128,39278.0
2024-11-06 11:50:00,84.48,84.58,84.1,84.54,39324.0,82.4324,82.5299,82.0616,82.4909,39324.0
2024-11-06 12:00:00,84.52,84.76,84.39,84.56,33109.0,82.4714,82.7056,82.3445,82.5104,33109.0
2024-11-06 12:10:00,84.55,85.0,84.54,84.88,73885.0,82.5007,82.9398,82.4909,82.8227,73885.0
2024-11-06 12:20:00,84.93,85.22,84.87,85.2,129847.0,82.8715,83.1544,82.8129,83.1349,129847.0
2024-11-06 12:30:00,85.17,85.82,85.12,85.35,78152.0,83.1056,83.7399,83.0569,83.2813,78152.0
2024-11-06 12:40:00,85.36,86.4,85.35,86.39,187463.0,83.291,84.3058,83.2813,84.2961,187463.0
2024-11-06 12:50:00,86.34,86.4,85.98,86.23,79868.0,84.2473,84.3058,83.896,84.1399,79868.0
2024-11-06 13:00:00,86.21,86.62,86.16,86.58,101993.0,84.1204,84.5205,84.0716,84.4815,101993.0
2024-11-06 13:10:00,86.55,86.79,86.51,86.53,104847.0,84.4522,84.6864,84.4132,84.4327,104847.0
2024-11-06 13:20:00,86.49,86.99,86.42,86.75,90518.0,84.3936,84.8815,84.3253,84.6473,90518.0
2024-11-06 13:30:00,86.77,87.33,86.76,86.96,100554.0,84.6669,85.2133,84.6571,84.8523,100554.0
2024-11-06 13:40:00,86.94,87.21,86.93,87.08,219444.0,84.8327,85.0962,84.823,84.9693,219444.0
2024-11-06 13:50:00,87.09,87.21,86.76,86.92,68408.0,84.9791,85.0962,84.6571,84.8132,68408.0
2024-11-06 14:00:00,86.92,87.01,86.55,86.8,131265.0,84.8132,84.901,84.4522,84.6961,131265.0
2024-11-06 14:10:00,86.78,87.01,86.61,86.95,72261.0,84.6766,84.901,84.5107,84.8425,72261.0
2024-11-06 14:20:00,86.95,87.18,86.76,87.1,107128.0,84.8425,85.0669,84.6571,84.9889,107128.0
2024-11-06 14:30:00,87.12,87.5,87.09,87.48,102965.0,85.0084,85.3792,84.9791,85.3596,102965.0
2024-11-06 14:40:00,87.47,87.8,87.35,87.74,115882.0,85.3499,85.6719,85.2328,85.6133,115882.0
2024-11-06 14:50:00,87.76,87.91,87.64,87.65,117414.0,85.6329,85.7792,85.5158,85.5255,117414.0
2024-11-06 15:00:00,87.63,87.89,87.58,87.79,109422.0,85.506,85.7597,85.4572,85.6621,109422.0
2024-11-06 15:10:00,87.79,88.32,87.77,88.09,146901.0,85.6621,86.1793,85.6426,85.9549,146901.0
2024-11-06 15:20:00,88.08,88.19,87.58,88.05,175614.0,85.9451,86.0524,85.4572,85.9158,175614.0
2024-11-06 15:30:00,88.08,88.54,87.99,88.52,139301.0,85.9451,86.394,85.8573,86.3744,139301.0
2024-11-06 15:40:00,88.52,88.59,88.27,88.37,240860.0,86.3744,86.4427,86.1305,86.2281,240860.0
2024-11-06 15:50:00,88.35,88.51,88.06,88.27,735283.0,86.2086,86.3647,85.9256,86.1305,735283.0
2024-11-07 09:30:00,88.25,88.98,88.04,88.54,78225.0,86.111,86.8233,85.9061,86.394,78225.0
2024-11-07 09:40:00,88.53,88.87,88.53,88.77,38155.0,86.3842,86.716,86.3842,86.6184,38155.0
2024-11-07 09:50:00,88.77,88.83,88.26,88.6,63096.0,86.6184,86.6769,86.1207,86.4525,63096.0
2024-11-07 10:00:00,88.64,88.82,88.44,88.44,85522.0,86.4915,86.6672,86.2964,86.2964,85522.0
2024-11-07 10:10:00,88.47,88.79,88.34,88.43,59344.0,86.3257,86.6379,86.1988,86.2866,59344.0
2024-11-07 10:20:00,88.42,88.95,88.31,88.77,50349.0,86.2769,86.794,86.1695,86.6184,50349.0
2024-11-07 10:30:00,88.81,89.46,88.59,89.44,82897.0,86.6574,87.2917,86.4427,87.2721,82897.0
2024-11-07 10:40:00,89.45,89.85,89.37,89.7,54620.0,87.2819,87.6722,87.2038,87.5258,54620.0
2024-11-07 10:50:00,89.62,89.62,88.99,89.25,28239.0,87.4478,87.4478,86.833,87.0867,28239.0
2024-11-07 11:00:00,89.18,89.53,89.11,89.41,53216.0,87.0184,87.36,86.9501,87.2429,53216.0
2024-11-07 11:10:00,89.31,89.37,89.11,89.22,29057.0,87.1453,87.2038,86.9501,87.0575,29057.0
2024-11-07 11:20:00,89.17,89.56,89.11,89.16,73483.0,87.0087,87.3892,86.9501,86.9989,73483.0
2024-11-07 11:30:00,89.16,89.26,88.97,89.26,39988.0,86.9989,87.0965,86.8135,87.0965,39988.0
2024-11-07 11:40:00,89.21,89.42,89.19,89.23,39493.0,87.0477,87.2526,87.0282,87.0672,39493.0
2024-11-07 11:50:00,89.19,89.79,89.19,89.74,74000.0,87.0282,87.6137,87.0282,87.5649,74000.0
2024-11-07 12:00:00,89.72,89.84,89.64,89.72,52123.0,87.5454,87.6624,87.4673,87.5454,52123.0
2024-11-07 12:10:00,89.72,89.95,89.72,89.92,68010.0,87.5454,87.7698,87.5454,87.7405,68010.0
2024-11-07 12:20:00,89.92,89.99,89.88,89.98,56916.0,87.7405,87.8088,87.7015,87.7991,56916.0
2024-11-07 12:30:00,89.99,90.09,89.99,90.06,43727.0,87.8088,87.9064,87.8088,87.8771,43727.0
2024-11-07 12:40:00,90.06,90.1,89.89,89.93,32514.0,87.8771,87.9161,87.7112,87.7503,32514.0
2024-11-07 12:50:00,89.93,89.98,89.47,89.51,32467.0,87.7503,87.7991,87.3014,87.3404,32467.0
2024-11-07 13:00:00,89.5,89.99,89.48,89.88,58107.0,87.3307,87.8088,87.3112,87.7015,58107.0
2024-11-07 13:10:00,89.88,89.94,89.67,89.71,60000.0,87.7015,87.76,87.4966,87.5356,60000.0
2024-11-07 13:20:00,89.72,89.75,89.36,89.45,122740.0,87.5454,87.5746,87.1941,87.2819,122740.0
2024-11-07 13:30:00,89.45,89.71,89.45,89.66,107367.0,87.2819,87.5356,87.2819,87.4868,107367.0
2024-11-07 13:40:00,89.62,90.13,89.58,89.73,113359.0,87.4478,87.9454,87.4087,87.5551,113359.0
2024-11-07 13:50:00,89.72,89.97,89.61,89.9,40159.0,87.5454,87.7893,87.438,87.721,40159.0
2024-11-07 14:00:00,89.89,89.89,88.95,89.0,45212.0,87.7112,87.7112,86.794,86.8428,45212.0
2024-11-07 14:10:00,89.04,89.14,88.9,89.14,60862.0,86.8818,86.9794,86.7452,86.9794,60862.0
2024-11-07 14:20:00,89.15,89.53,89.12,89.38,88632.0,86.9892,87.36,86.9599,87.2136,88632.0
2024-11-07 14:30:00,89.38,89.69,89.29,89.61,27173.0,87.2136,87.5161,87.1258,87.438,27173.0
2024-11-07 14:40:00,89.58,89.64,89.36,89.56,59713.0,87.4087,87.4673,87.1941,87.3892,59713.0
2024-11-07 14:50:00,89.52,89.78,89.46,89.71,41139.0,87.3502,87.6039,87.2917,87.5356,41139.0
2024-11-07 15:00:00,89.72,89.81,89.59,89.6,37910.0,87.5454,87.6332,87.4185,87.4283,37910.0
2024-11-07 15:10:00,89.62,90.16,89.59,90.12,42488.0,87.4478,87.9747,87.4185,87.9357,42488.0
2024-11-07 15:20:00,90.13,90.16,89.95,90.04,78336.0,87.9454,87.9747,87.7698,87.8576,78336.0
2024-11-07 15:30:00,90.02,90.14,89.95,89.95,72632.0,87.8381,87.9552,87.7698,87.7698,72632.0
2024-11-07 15:40:00,89.95,90.1,89.8,89.85,62723.0,87.7698,87.9161,87.6234,87.6722,62723.0
2024-11-07 15:50:00,89.8,90.1,89.58,89.76,500215.0,87.6234,87.9161,87.4087,87.5844,500215.0
2024-11-08 09:30:00,89.68,90.4,89.48,90.07,81150.0,87.5063,88.2089,87.3112,87.8869,81150.0
2024-11-08 09:40:00,89.94,90.27,89.72,89.98,50484.0,87.76,88.082,87.5454,87.7991,50484.0
2024-11-08 09:50:00,90.0,90.67,89.81,90.53,50968.0,87.8186,88.4723,87.6332,88.3357,50968.0
2024-11-08 10:00:00,90.47,90.63,90.27,90.58,49265.0,88.2772,88.4333,88.082,88.3845,49265.0
2024-11-08 10:10:00,90.59,90.93,90.58,90.66,23985.0,88.3943,88.726,88.3845,88.4626,23985.0
2024-11-08 10:20:00,90.69,91.09,90.61,90.97,48113.0,88.4918,88.8821,88.4138,88.7651,48113.0
2024-11-08 10:30:00,90.98,91.11,90.91,91.03,107971.0,88.7748,88.9017,88.7065,88.8236,107971.0
2024-11-08 10:40:00,91.07,91.07,90.47,90.59,35155.0,88.8626,88.8626,88.2772,88.3943,35155.0
2024-11-08 10:50:00,90.59,90.71,90.49,90.63,26234.0,88.3943,88.5114,88.2967,88.4333,26234.0
2024-11-08 11:00:00,90.59,90.84,90.53,90.72,23622.0,88.3943,88.6382,88.3357,88.5211,23622.0
2024-11-08 11:10:00,90.73,90.78,90.38,90.54,17564.0,88.5309,88.5797,88.1894,88.3455,17564.0
2024-11-08 11:20:00,90.54,90.54,90.41,90.52,32669.0,88.3455,88.3455,88.2186,88.326,32669.0
2024-11-08 11:30:00,90.5,90.56,90.39,90.39,25001.0,88.3065,88.365,88.1991,88.1991,25001.0
2024-11-08 11:40:00,90.4,90.72,90.39,90.72,26756.0,88.2089,88.5211,88.1991,88.5211,26756.0
2024-11-08 11:50:00,90.72,90.88,90.65,90.88,30288.0,88.5211,88.6772,88.4528,88.6772,30288.0
2024-11-08 12:00:00,90.88,90.99,90.72,90.97,48222.0,88.6772,88.7846,88.5211,88.7651,48222.0
2024-11-08 12:10:00,90.97,91.11,90.95,91.08,30829.0,88.7651,88.9017,88.7455,88.8724,30829.0
2024-11-08 12:20:00,91.07,91.26,91.03,91.25,54364.0,88.8626,89.048,88.8236,89.0383,54364.0
2024-11-08 12:30:00,91.25,91.37,91.21,91.34,32057.0,89.0383,89.1554,88.9992,89.1261,32057.0
2024-11-08 12:40:00,91.32,91.41,91.22,91.41,53936.0,89.1066,89.1944,89.009,89.1944,53936.0
2024-11-08 12:50:00,91.41,91.43,91.28,91.43,42838.0,89.1944,89.2139,89.0675,89.2139,42838.0
2024-11-08 13:00:00,91.41,91.57,91.4,91.55,36095.0,89.1944,89.3505,89.1846,89.331,36095.0
2024-11-08 13:10:00,91.53,91.65,91.41,91.64,30499.0,89.3115,89.4286,89.1944,89.4188,30499.0
2024-11-08 13:20:00,91.61,91.67,91.49,91.49,27228.0,89.3895,89.4481,89.2725,89.2725,27228.0
2024-11-08 13:30:00,91.51,91.65,91.43,91.6,29790.0,89.292,89.4286,89.2139,89.3798,29790.0
2024-11-08 13:40:00,91.62,91.71,91.61,91.69,24623.0,89.3993,89.4871,89.3895,89.4676,24623.0
2024-11-08 13:50:00,91.69,91.75,91.62,91.69,32484.0,89.4676,89.5262,89.3993,89.4676,32484.0
2024-11-08 14:00:00,91.7,91.81,91.68,91.81,19167.0,89.4774,89.5847,89.4578,89.5847,19167.0
2024-11-08 14:10:00,91.81,91.88,91.73,91.87,32516.0,89.5847,89.653,89.5066,89.6432,32516.0
2024-11-08 14:20:00,91.87,91.87,91.48,91.48,41075.0,89.6432,89.6432,89.2627,89.2627,41075.0
2024-11-08 14:30:00,91.48,91.7,91.44,91.7,23165.0,89.2627,89.4774,89.2237,89.4774,23165.0
2024-11-08 14:40:00,91.7,91.74,91.65,91.73,20041.0,89.4774,89.5164,89.4286,89.5066,20041.0
2024-11-08 14:50:00,91.71,91.82,91.7,91.78,23235.0,89.4871,89.5945,89.4774,89.5554,23235.0
2024-11-08 15:00:00,91.79,91.79,91.61,91.7,25950.0,89.5652,89.5652,89.3895,89.4774,25950.0
2024-11-08 15:10:00,91.67,91.7,91.46,91.7,48246.0,89.4481,89.4774,89.2432,89.4774,48246.0
2024-11-08 15:20:00,91.7,91.76,91.56,91.59,43712.0,89.4774,89.5359,89.3408,89.37,43712.0
2024-11-08 15:30:00,91.59,91.66,91.25,91.31,56659.0,89.37,89.4383,89.0383,89.0968,56659.0
2024-11-08 15:40:00,91.31,91.47,91.27,91.42,90480.0,89.0968,89.2529,89.0578,89.2042,90480.0
2024-11-08 15:50:00,91.43,91.52,91.23,91.26,389591.0,89.2139,89.3017,89.0188,89.048,389591.0
2024-11-11 09:30:00,90.52,91.75,90.52,91.23,50098.0,88.326,89.5262,88.326,89.0188,50098.0
2024-11-11 09:40:00,91.17,91.21,90.96,91.05,29800.0,88.9602,88.9992,88.7553,88.8431,29800.0
2024-11-11 09:50:00,91.01,92.0,90.99,91.99,70347.0,88.8041,89.7701,88.7846,89.7603,70347.0
2024-11-11 10:00:00,92.0,92.03,91.41,91.45,14114.0,89.7701,89.7994,89.1944,89.2334,14114.0
2024-11-11 10:10:00,91.36,91.97,91.23,91.79,20298.0,89.1456,89.7408,89.0188,89.5652,20298.0
2024-11-11 10:20:00,91.78,92.2,91.73,92.15,15448.0,89.5554,89.9652,89.5066,89.9165,15448.0
2024-11-11 10:30:00,92.15,92.15,91.83,91.87,17022.0,89.9165,89.9165,89.6042,89.6432,17022.0
2024-11-11 10:40:00,91.88,92.45,91.88,92.21,67806.0,89.653,90.2092,89.653,89.975,67806.0
2024-11-11 10:50:00,92.21,92.46,92.12,92.42,16116.0,89.975,90.2189,89.8872,90.1799,16116.0
2024-11-11 11:00:00,92.39,92.66,92.36,92.5,31260.0,90.1506,90.4141,90.1214,90.258,31260.0
2024-11-11 11:10:00,92.5,92.54,92.26,92.26,10828.0,90.258,90.297,90.0238,90.0238,10828.0
2024-11-11 11:20:00,92.3,92.58,92.29,92.4,52180.0,90.0628,90.336,90.0531,90.1604,52180.0
2024-11-11 11:30:00,92.41,92.55,92.35,92.44,17548.0,90.1702,90.3068,90.1116,90.1994,17548.0
2024-11-11 11:40:00,92.43,92.53,92.35,92.38,12228.0,90.1897,90.2872,90.1116,90.1409,12228.0
2024-11-11 11:50:00,92.38,92.41,92.2,92.38,18341.0,90.1409,90.1702,89.9652,90.1409,18341.0
2024-11-11 12:00:00,92.36,92.39,92.25,92.26,9823.0,90.1214,90.1506,90.014,90.0238,9823.0
2024-11-11 12:10:00,92.24,92.33,92.06,92.21,18047.0,90.0043,90.0921,89.8286,89.975,18047.0
2024-11-11 12:20:00,92.2,92.3,92.15,92.21,13652.0,89.9652,90.0628,89.9165,89.975,13652.0
2024-11-11 12:30:00,92.22,92.22,92.0,92.18,18900.0,89.9848,89.9848,89.7701,89.9457,18900.0
2024-11-11 12:40:00,92.14,92.19,92.07,92.07,10830.0,89.9067,89.9555,89.8384,89.8384,10830.0
2024-11-11 12:50:00,92.06,92.17,92.01,92.11,13305.0,89.8286,89.936,89.7799,89.8774,13305.0
2024-11-11 13:00:00,92.14,92.15,91.99,92.12,17261.0,89.9067,89.9165,89.7603,89.8872,17261.0
2024-11-11 13:10:00,92.09,92.2,92.05,92.08,21908.0,89.8579,89.9652,89.8189,89.8482,21908.0
2024-11-11 13:20:00,92.06,92.08,91.92,91.93,13488.0,89.8286,89.8482,89.692,89.7018,13488.0
2024-11-11 13:30:00,91.97,91.98,91.84,91.93,26644.0,89.7408,89.7506,89.614,89.7018,26644.0
2024-11-11 13:40:00,91.93,92.08,91.93,91.98,31093.0,89.7018,89.8482,89.7018,89.7506,31093.0
2024-11-11 13:50:00,92.01,92.06,91.98,92.02,33495.0,89.7799,89.8286,89.7506,89.7896,33495.0
2024-11-11 14:00:00,92.02,92.03,91.86,91.99,30848.0,89.7896,89.7994,89.6335,89.7603,30848.0
2024-11-11 14:10:00,91.95,92.02,91.86,91.98,25970.0,89.7213,89.7896,89.6335,89.7506,25970.0
2024-11-11 14:20:00,91.97,92.16,91.97,92.15,18478.0,89.7408,89.9262,89.7408,89.9165,18478.0
2024-11-11 14:30:00,92.15,92.2,92.12,92.14,13355.0,89.9165,89.9652,89.8872,89.9067,13355.0
2024-11-11 14:40:00,92.17,92.19,92.1,92.16,15889.0,89.936,89.9555,89.8677,89.9262,15889.0
2024-11-11 14:50:00,92.16,92.19,92.11,92.18,18064.0,89.9262,89.9555,89.8774,89.9457,18064.0
2024-11-11 15:00:00,92.18,92.19,92.03,92.14,21207.0,89.9457,89.9555,89.7994,89.9067,21207.0
2024-11-11 15:10:00,92.14,92.26,92.05,92.13,28733.0,89.9067,90.0238,89.8189,89.8969,28733.0
2024-11-11 15:20:00,92.12,92.19,92.03,92.17,38636.0,89.8872,89.9555,89.7994,89.936,38636.0
2024-11-11 15:30:00,92.16,92.19,91.98,92.01,63370.0,89.9262,89.9555,89.7506,89.7799,63370.0
2024-11-11 15:40:00,92.01,92.08,91.93,92.05,61717.0,89.7799,89.8482,89.7018,89.8189,61717.0
2024-11-11 15:50:00,92.03,92.21,91.99,92.14,275412.0,89.7994,89.975,89.7603,89.9067,275412.0
2024-11-12 09:30:00,92.27,92.45,91.53,91.81,82152.0,90.0335,90.2092,89.3115,89.5847,82152.0
2024-11-12 09:40:00,91.79,92.13,91.58,92.02,14817.0,89.5652,89.8969,89.3603,89.7896,14817.0
2024-11-12 09:50:00,92.01,92.25,92.01,92.02,13028.0,89.7799,90.014,89.7799,89.7896,13028.0
2024-11-12 10:00:00,92.04,92.23,91.97,92.15,28280.0,89.8091,89.9945,89.7408,89.9165,28280.0
2024-11-12 10:10:00,92.19,92.44,92.11,92.29,14863.0,89.9555,90.1994,89.8774,90.0531,14863.0
2024-11-12 10:20:00,92.25,92.42,92.21,92.28,11226.0,90.014,90.1799,89.975,90.0433,11226.0
2024-11-12 10:30:00,92.28,92.49,92.23,92.38,9679.0,90.0433,90.2482,89.9945,90.1409,9679.0
2024-11-12 10:40:00,92.37,92.38,92.0,92.05,13724.0,90.1311,90.1409,89.7701,89.8189,13724.0
2024-11-12 10:50:00,92.08,92.29,92.07,92.23,28508.0,89.8482,90.0531,89.8384,89.9945,28508.0
2024-11-12 11:00:00,92.24,92.28,92.05,92.23,25268.0,90.0043,90.0433,89.8189,89.9945,25268.0
2024-11-12 11:10:00,92.23,92.26,92.1,92.18,78399.0,89.9945,90.0238,89.8677,89.9457,78399.0
2024-11-12 11:20:00,92.12,92.2,92.06,92.09,21950.0,89.8872,89.9652,89.8286,89.8579,21950.0
2024-11-12 11:30:00,92.07,92.1,91.86,91.86,37370.0,89.8384,89.8677,89.6335,89.6335,37370.0
2024-11-12 11:40:00,91.86,92.03,91.85,91.92,15633.0,89.6335,89.7994,89.6237,89.692,15633.0
2024-11-12 11:50:00,91.92,91.97,91.89,91.97,14577.0,89.692,89.7408,89.6628,89.7408,14577.0
2024-11-12 12:00:00,91.96,91.97,91.77,91.77,22227.0,89.7311,89.7408,89.5457,89.5457,22227.0
2024-11-12 12:10:00,91.77,91.77,91.62,91.74,21325.0,89.5457,89.5457,89.3993,89.5164,21325.0
2024-11-12 12:20:00,91.74,91.81,91.71,91.76,35305.0,89.5164,89.5847,89.4871,89.5359,35305.0
2024-11-12 12:30:00,91.74,91.77,91.48,91.7,25709.0,89.5164,89.5457,89.2627,89.4774,25709.0
2024-11-12 12:40:00,91.72,91.73,91.6,91.73,19053.0,89.4969,89.5066,89.3798,89.5066,19053.0
2024-11-12 12:50:00,91.73,91.88,91.68,91.68,17577.0,89.5066,89.653,89.4578,89.4578,17577.0
2024-11-12 13:00:00,91.7,91.81,91.58,91.58,9540.0,89.4774,89.5847,89.3603,89.3603,9540.0
2024-11-12 13:10:00,91.61,91.76,91.61,91.66,34226.0,89.3895,89.5359,89.3895,89.4383,34226.0
2024-11-12 13:20:00,91.68,91.82,91.66,91.82,22569.0,89.4578,89.5945,89.4383,89.5945,22569.0
2024-11-12 13:30:00,91.83,91.95,91.74,91.95,20802.0,89.6042,89.7213,89.5164,89.7213,20802.0
2024-11-12 13:40:00,91.95,92.05,91.91,92.04,16370.0,89.7213,89.8189,89.6823,89.8091,16370.0
2024-11-12 13:50:00,92.05,92.2,92.01,92.15,15954.0,89.8189,89.9652,89.7799,89.9165,15954.0
2024-11-12 14:00:00,92.18,92.25,92.08,92.21,14331.0,89.9457,90.014,89.8482,89.975,14331.0
2024-11-12 14:10:00,92.21,92.22,92.13,92.16,12249.0,89.975,89.9848,89.8969,89.9262,12249.0
2024-11-12 14:20:00,92.16,92.4,92.12,92.4,20443.0,89.9262,90.1604,89.8872,90.1604,20443.0
2024-11-12 14:30:00,92.4,92.42,92.18,92.25,26326.0,90.1604,90.1799,89.9457,90.014,26326.0
2024-11-12 14:40:00,92.25,92.37,92.22,92.34,18192.0,90.014,90.1311,89.9848,90.1019,18192.0
2024-11-12 14:50:00,92.33,92.41,92.23,92.31,18346.0,90.0921,90.1702,89.9945,90.0726,18346.0
2024-11-12 15:00:00,92.31,92.35,92.23,92.33,23326.0,90.0726,90.1116,89.9945,90.0921,23326.0
2024-11-12 15:10:00,92.31,92.35,92.1,92.16,97615.0,90.0726,90.1116,89.8677,89.9262,97615.0
2024-11-12 15:20:00,92.16,92.28,92.13,92.23,29312.0,89.9262,90.0433,89.8969,89.9945,29312.0
2024-11-12 15:30:00,92.23,92.3,92.13,92.29,28412.0,89.9945,90.0628,89.8969,90.0531,28412.0
2024-11-12 15:40:00,92.27,92.3,92.17,92.18,36912.0,90.0335,90.0628,89.936,89.9457,36912.0
2024-11-12 15:50:00,92.15,92.26,92.06,92.22,474015.0,89.9165,90.0238,89.8286,89.9848,474015.0
2024-11-13 09:30:00,92.44,93.06,92.17,93.0,64281.0,90.1994,90.8044,89.936,90.7459,64281.0
2024-11-13 09:40:00,92.94,93.12,92.76,92.84,11440.0,90.6873,90.8629,90.5117,90.5897,11440.0
2024-11-13 09:50:00,92.84,92.96,92.57,92.87,23460.0,90.5897,90.7068,90.3263,90.619,23460.0
2024-11-13 10:00:00,92.81,92.91,92.61,92.81,28980.0,90.5605,90.658,90.3653,90.5605,28980.0
2024-11-13 10:10:00,92.89,92.97,92.52,92.52,534848.0,90.6385,90.7166,90.2775,90.2775,534848.0
2024-11-13 10:20:00,92.53,92.55,92.26,92.29,20750.0,90.2872,90.3068,90.0238,90.0531,20750.0
2024-11-13 10:30:00,92.25,92.27,91.99,92.0,58889.0,90.014,90.0335,89.7603,89.7701,58889.0
2024-11-13 10:40:00,92.0,92.18,91.94,92.15,28808.0,89.7701,89.9457,89.7115,89.9165,28808.0
2024-11-13 10:50:00,92.13,92.2,91.97,92.14,17819.0,89.8969,89.9652,89.7408,89.9067,17819.0
2024-11-13 11:00:00,92.14,92.2,91.62,92.01,112815.0,89.9067,89.9652,89.3993,89.7799,112815.0
2024-11-13 11:10:00,92.02,92.02,91.61,91.67,26971.0,89.7896,89.7896,89.3895,89.4481,26971.0
2024-11-13 11:20:00,91.57,91.66,91.5,91.64,50506.0,89.3505,89.4383,89.2822,89.4188,50506.0
2024-11-13 11:30:00,91.63,91.74,91.5,91.63,34483.0,89.4091,89.5164,89.2822,89.4091,34483.0
2024-11-13 11:40:00,91.63,91.89,91.63,91.83,10322.0,89.4091,89.6628,89.4091,89.6042,10322.0
2024-11-13 11:50:00,91.78,91.78,91.46,91.48,14542.0,89.5554,89.5554,89.2432,89.2627,14542.0
2024-11-13 12:00:00,91.47,91.51,91.26,91.34,107617.0,89.2529,89.292,89.048,89.1261,107617.0
2024-11-13 12:10:00,91.34,91.54,91.34,91.53,22132.0,89.1261,89.3212,89.1261,89.3115,22132.0
2024-11-13 12:20:00,91.53,91.76,91.44,91.76,29587.0,89.3115,89.5359,89.2237,89.5359,29587.0
2024-11-13 12:30:00,91.77,91.97,91.74,91.89,12052.0,89.5457,89.7408,89.5164,89.6628,12052.0
2024-11-13 12:40:00,91.94,92.05,91.92,91.98,18489.0,89.7115,89.8189,89.692,89.7506,18489.0
2024-11-13 12:50:00,91.98,92.21,91.98,92.13,26494.0,89.7506,89.975,89.7506,89.8969,26494.0
2024-11-13 13:00:00,92.13,92.26,92.08,92.16,18412.0,89.8969,90.0238,89.8482,89.9262,18412.0
2024-11-13 13:10:00,92.12,92.27,92.0,92.23,29354.0,89.8872,90.0335,89.7701,89.9945,29354.0
2024-11-13 13:20:00,92.24,92.24,92.12,92.14,12953.0,90.0043,90.0043,89.8872,89.9067,12953.0
2024-11-13 13:30:00,92.15,92.36,92.14,92.35,13888.0,89.9165,90.1214,89.9067,90.1116,13888.0
2024-11-13 13:40:00,92.3,92.4,92.21,92.28,86848.0,90.0628,90.1604,89.975,90.0433,86848.0
2024-11-13 13:50:00,92.31,92.38,92.19,92.23,21422.0,90.0726,90.1409,89.9555,89.9945,21422.0
2024-11-13 14:00:00,92.23,92.45,92.23,92.34,29474.0,89.9945,90.2092,89.9945,90.1019,29474.0
2024-11-13 14:10:00,92.34,92.41,92.23,92.27,26402.0,90.1019,90.1702,89.9945,90.0335,26402.0
2024-11-13 14:20:00,92.28,92.32,92.25,92.31,20035.0,90.0433,90.0823,90.014,90.0726,20035.0
2024-11-13 14:30:00,92.29,92.32,92.13,92.29,44321.0,90.0531,90.0823,89.8969,90.0531,44321.0
2024-11-13 14:40:00,92.28,92.47,92.28,92.36,25818.0,90.0433,90.2287,90.0433,90.1214,25818.0
2024-11-13 14:50:00,92.36,92.39,92.27,92.37,24367.0,90.1214,90.1506,90.0335,90.1311,24367.0
2024-11-13 15:00:00,92.37,92.46,92.32,92.38,40604.0,90.1311,90.2189,90.0823,90.1409,40604.0
2024-11-13 15:10:00,92.37,92.6,92.36,92.48,55822.0,90.1311,90.3556,90.1214,90.2385,55822.0
2024-11-13 15:20:00,92.48,92.63,92.47,92.61,52006.0,90.2385,90.3848,90.2287,90.3653,52006.0
2024-11-13 15:30:00,92.62,92.83,92.59,92.69,37646.0,90.3751,90.58,90.3458,90.4434,37646.0
2024-11-13 15:40:00,92.68,92.77,92.5,92.56,42663.0,90.4336,90.5214,90.258,90.3165,42663.0
2024-11-13 15:50:00,92.56,92.57,92.17,92.2,286029.0,90.3165,90.3263,89.936,89.9652,286029.0
2024-11-14 09:30:00,92.0,92.12,91.47,91.59,61820.0,89.7701,89.8872,89.2529,89.37,61820.0
2024-11-14 09:40:00,91.59,91.71,91.42,91.67,30016.0,89.37,89.4871,89.2042,89.4481,30016.0
2024-11-14 09:50:00,91.72,91.81,91.51,91.71,35815.0,89.4969,89.5847,89.292,89.4871,35815.0
2024-11-14 10:00:00,91.73,91.73,91.39,91.57,46768.0,89.5066,89.5066,89.1749,89.3505,46768.0
2024-11-14 10:10:00,91.56,91.66,91.39,91.59,33372.0,89.3408,89.4383,89.1749,89.37,33372.0
2024-11-14 10:20:00,91.59,91.66,91.36,91.62,37348.0,89.37,89.4383,89.1456,89.3993,37348.0
2024-11-14 10:30:00,91.62,91.69,91.42,91.48,15608.0,89.3993,89.4676,89.2042,89.2627,15608.0
2024-11-14 10:40:00,91.52,91.52,91.35,91.4,15721.0,89.3017,89.3017,89.1358,89.1846,15721.0
2024-11-14 10:50:00,91.43,91.45,91.26,91.41,35577.0,89.2139,89.2334,89.048,89.1944,35577.0
2024-11-14 11:00:00,91.43,91.53,91.19,91.2,25606.0,89.2139,89.3115,88.9797,88.9895,25606.0
2024-11-14 11:10:00,91.21,91.42,91.18,91.24,76469.0,88.9992,89.2042,88.97,89.0285,76469.0
2024-11-14 11:20:00,91.25,91.3,91.21,91.23,18990.0,89.0383,89.0871,88.9992,89.0188,18990.0
2024-11-14 11:30:00,91.22,91.23,91.11,91.22,11934.0,89.009,89.0188,88.9017,89.009,11934.0
2024-11-14 11:40:00,91.2,91.24,91.1,91.19,21139.0,88.9895,89.0285,88.8919,88.9797,21139.0
2024-11-14 11:50:00,91.19,91.22,91.09,91.18,16279.0,88.9797,89.009,88.8821,88.97,16279.0
2024-11-14 12:00:00,91.19,91.3,91.19,91.22,9373.0,88.9797,89.0871,88.9797,89.009,9373.0
2024-11-14 12:10:00,91.24,91.33,91.13,91.25,20086.0,89.0285,89.1163,88.9212,89.0383,20086.0
2024-11-14 12:20:00,91.23,91.28,91.17,91.17,12071.0,89.0188,89.0675,88.9602,88.9602,12071.0
2024-11-14 12:30:00,91.16,91.18,91.09,91.18,10898.0,88.9505,88.97,88.8821,88.97,10898.0
2024-11-14 12:40:00,91.23,91.43,91.22,91.43,23365.0,89.0188,89.2139,89.009,89.2139,23365.0
2024-11-14 12:50:00,91.43,91.43,91.21,91.31,32764.0,89.2139,89.2139,88.9992,89.0968,32764.0
2024-11-14 13:00:00,91.3,91.4,91.3,91.37,14683.0,89.0871,89.1846,89.0871,89.1554,14683.0
2024-11-14 13:10:00,91.39,91.44,91.35,91.42,18595.0,89.1749,89.2237,89.1358,89.2042,18595.0
2024-11-14 13:20:00,91.4,91.5,91.38,91.39,27086.0,89.1846,89.2822,89.1651,89.1749,27086.0
2024-11-14 13:30:00,91.39,91.39,91.27,91.27,14355.0,89.1749,89.1749,89.0578,89.0578,14355.0
2024-11-14 13:40:00,91.27,91.37,91.27,91.33,16706.0,89.0578,89.1554,89.0578,89.1163,16706.0
2024-11-14 13:50:00,91.34,91.42,91.3,91.31,11426.0,89.1261,89.2042,89.0871,89.0968,11426.0
2024-11-14 14:00:00,91.31,91.42,91.31,91.41,16749.0,89.0968,89.2042,89.0968,89.1944,16749.0
2024-11-14 14:10:00,91.4,91.43,91.32,91.34,17797.0,89.1846,89.2139,89.1066,89.1261,17797.0
2024-11-14 14:20:00,91.36,91.54,91.32,91.52,37555.0,89.1456,89.3212,89.1066,89.3017,37555.0
2024-11-14 14:30:00,91.53,91.64,91.52,91.61,13376.0,89.3115,89.4188,89.3017,89.3895,13376.0
2024-11-14 14:40:00,91.59,91.59,91.52,91.56,9845.0,89.37,89.37,89.3017,89.3408,9845.0
2024-11-14 14:50:00,91.54,91.68,91.53,91.53,28933.0,89.3212,89.4578,89.3115,89.3115,28933.0
2024-11-14 15:00:00,91.55,91.55,91.1,91.12,27274.0,89.331,89.331,88.8919,88.9114,27274.0
2024-11-14 15:10:00,91.13,91.34,91.12,91.34,14035.0,88.9212,89.1261,88.9114,89.1261,14035.0
2024-11-14 15:20:00,91.32,91.33,91.1,91.11,24718.0,89.1066,89.1163,88.8919,88.9017,24718.0
2024-11-14 15:30:00,91.1,91.12,90.84,90.92,49834.0,88.8919,88.9114,88.6382,88.7163,49834.0
2024-11-14 15:40:00,90.93,90.93,90.73,90.8,67786.0,88.726,88.726,88.5309,88.5992,67786.0
2024-11-14 15:50:00,90.77,90.83,90.43,90.46,364984.0,88.5699,88.6285,88.2381,88.2674,364984.0
2024-11-15 09:30:00,90.44,91.19,90.25,91.13,138352.0,88.2479,88.9797,88.0625,88.9212,138352.0
2024-11-15 09:40:00,91.13,91.31,90.83,91.1,25246.0,88.9212,89.0968,88.6285,88.8919,25246.0
2024-11-15 09:50:00,91.12,91.12,90.77,90.8,22363.0,88.9114,88.9114,88.5699,88.5992,22363.0
2024-11-15 10:00:00,90.89,90.98,90.65,90.66,49486.0,88.687,88.7748,88.4528,88.4626,49486.0
2024-11-15 10:10:00,90.66,90.93,90.58,90.89,48560.0,88.4626,88.726,88.3845,88.687,48560.0
2024-11-15 10:20:00,90.93,90.99,90.82,90.89,23090.0,88.726,88.7846,88.6187,88.687,23090.0
2024-11-15 10:30:00,90.91,91.02,90.83,90.91,25177.0,88.7065,88.8138,88.6285,88.7065,25177.0
2024-11-15 10:40:00,90.93,91.22,90.86,91.14,103757.0,88.726,89.009,88.6577,88.9309,103757.0
2024-11-15 10:50:00,91.12,91.25,91.06,91.23,22639.0,88.9114,89.0383,88.8529,89.0188,22639.0
2024-11-15 11:00:00,91.26,91.49,91.2,91.43,36626.0,89.048,89.2725,88.9895,89.2139,36626.0
2024-11-15 11:10:00,91.46,91.54,91.25,91.43,115560.0,89.2432,89.3212,89.0383,89.2139,115560.0
2024-11-15 11:20:00,91.46,91.52,91.27,91.44,87334.0,89.2432,89.3017,89.0578,89.2237,87334.0
2024-11-15 11:30:00,91.41,91.46,91.23,91.29,11978.0,89.1944,89.2432,89.0188,89.0773,11978.0
2024-11-15 11:40:00,91.29,91.53,91.29,91.45,21252.0,89.0773,89.3115,89.0773,89.2334,21252.0
2024-11-15 11:50:00,91.46,91.73,91.46,91.73,27756.0,89.2432,89.5066,89.2432,89.5066,27756.0
2024-11-15 12:00:00,91.7,91.77,91.21,91.21,39413.0,89.4774,89.5457,88.9992,88.9992,39413.0
2024-11-15 12:10:00,91.22,91.3,91.16,91.24,29273.0,89.009,89.0871,88.9505,89.0285,29273.0
2024-11-15 12:20:00,91.22,91.22,91.09,91.11,20174.0,89.009,89.009,88.8821,88.9017,20174.0
2024-11-15 12:30:00,91.11,91.24,91.05,91.15,29122.0,88.9017,89.0285,88.8431,88.9407,29122.0
2024-11-15 12:40:00,91.14,91.19,90.96,91.04,32827.0,88.9309,88.9797,88.7553,88.8334,32827.0
2024-11-15 12:50:00,91.04,91.19,91.04,91.17,26114.0,88.8334,88.9797,88.8334,88.9602,26114.0
2024-11-15 13:00:00,91.2,91.22,91.13,91.21,22534.0,88.9895,89.009,88.9212,88.9992,22534.0
2024-11-15 13:10:00,91.23,91.32,91.2,91.26,23084.0,89.0188,89.1066,88.9895,89.048,23084.0
2024-11-15 13:20:00,91.28,91.35,91.22,91.3,39099.0,89.0675,89.1358,89.009,89.0871,39099.0
2024-11-15 13:30:00,91.3,91.53,91.25,91.49,26639.0,89.0871,89.3115,89.0383,89.2725,26639.0
2024-11-15 13:40:00,91.49,91.49,91.34,91.4,20129.0,89.2725,89.2725,89.1261,89.1846,20129.0
2024-11-15 13:50:00,91.42,91.48,91.37,91.48,21475.0,89.2042,89.2627,89.1554,89.2627,21475.0
2024-11-15 14:00:00,91.46,91.46,91.3,91.42,20245.0,89.2432,89.2432,89.0871,89.2042,20245.0
2024-11-15 14:10:00,91.44,91.5,91.38,91.42,31850.0,89.2237,89.2822,89.1651,89.2042,31850.0
2024-11-15 14:20:00,91.42,91.42,91.29,91.33,14126.0,89.2042,89.2042,89.0773,89.1163,14126.0
2024-11-15 14:30:00,91.32,91.4,91.29,91.34,21915.0,89.1066,89.1846,89.0773,89.1261,21915.0
2024-11-15 14:40:00,91.35,91.56,91.33,91.44,39248.0,89.1358,89.3408,89.1163,89.2237,39248.0
2024-11-15 14:50:00,91.44,91.49,91.41,91.47,21133.0,89.2237,89.2725,89.1944,89.2529,21133.0
2024-11-15 15:00:00,91.46,91.54,91.42,91.54,26126.0,89.2432,89.3212,89.2042,89.3212,26126.0
2024-11-15 15:10:00,91.55,91.73,91.49,91.67,54577.0,89.331,89.5066,89.2725,89.4481,54577.0
2024-11-15 15:20:00,91.69,91.79,91.62,91.62,26390.0,89.4676,89.5652,89.3993,89.3993,26390.0
2024-11-15 15:30:00,91.63,91.91,91.62,91.91,60788.0,89.4091,89.6823,89.3993,89.6823,60788.0
2024-11-15 15:40:00,91.92,91.99,91.83,91.84,50986.0,89.692,89.7603,89.6042,89.614,50986.0
2024-11-15 15:50:00,91.83,92.28,91.81,92.2,279328.0,89.6042,90.0433,89.5847,89.9652,279328.0
2024-11-18 09:30:00,91.85,92.42,91.72,92.07,47427.0,89.6237,90.1799,89.4969,89.8384,47427.0
2024-11-18 09:40:00,92.21,92.29,92.04,92.24,60713.0,89.975,90.0531,89.8091,90.0043,60713.0
2024-11-18 09:50:00,92.19,92.42,92.09,92.21,26177.0,89.9555,90.1799,89.8579,89.975,26177.0
2024-11-18 10:00:00,92.26,92.34,92.04,92.26,66116.0,90.0238,90.1019,89.8091,90.0238,66116.0
2024-11-18 10:10:00,92.22,92.3,91.94,91.98,34890.0,89.9848,90.0628,89.7115,89.7506,34890.0
2024-11-18 10:20:00,91.96,92.01,91.85,91.89,13608.0,89.7311,89.7799,89.6237,89.6628,13608.0
2024-11-18 10:30:00,91.88,92.08,91.82,92.08,26896.0,89.653,89.8482,89.5945,89.8482,26896.0
2024-11-18 10:40:00,92.08,92.2,92.07,92.2,22795.0,89.8482,89.9652,89.8384,89.9652,22795.0
2024-11-18 10:50:00,92.2,92.27,92.12,92.22,7791.0,89.9652,90.0335,89.8872,89.9848,7791.0
2024-11-18 11:00:00,92.22,92.49,92.16,92.48,17612.0,89.9848,90.2482,89.9262,90.2385,17612.0
2024-11-18 11:10:00,92.49,92.64,92.45,92.6,19879.0,90.2482,90.3946,90.2092,90.3556,19879.0
2024-11-18 11:20:00,92.59,92.69,92.53,92.62,39764.0,90.3458,90.4434,90.2872,90.3751,39764.0
2024-11-18 11:30:00,92.61,92.84,92.59,92.84,13324.0,90.3653,90.5897,90.3458,90.5897,13324.0
2024-11-18 11:40:00,92.86,92.89,92.83,92.86,7292.0,90.6092,90.6385,90.58,90.6092,7292.0
2024-11-18 11:50:00,92.86,93.0,92.83,92.96,11164.0,90.6092,90.7459,90.58,90.7068,11164.0
2024-11-18 12:00:00,92.95,93.0,92.77,92.97,12570.0,90.6971,90.7459,90.5214,90.7166,12570.0
2024-11-18 12:10:00,92.96,93.01,92.86,92.95,22681.0,90.7068,90.7556,90.6092,90.6971,22681.0
2024-11-18 12:20:00,92.98,93.11,92.95,93.08,14097.0,90.7263,90.8532,90.6971,90.8239,14097.0
2024-11-18 12:30:00,93.07,93.09,92.92,93.07,14356.0,90.8142,90.8337,90.6678,90.8142,14356.0
2024-11-18 12:40:00,93.07,93.11,93.0,93.06,7137.0,90.8142,90.8532,90.7459,90.8044,7137.0
2024-11-18 12:50:00,93.09,93.13,92.92,92.95,21196.0,90.8337,90.8727,90.6678,90.6971,21196.0
2024-11-18 13:00:00,92.95,93.08,92.87,93.01,11672.0,90.6971,90.8239,90.619,90.7556,11672.0
2024-11-18 13:10:00,93.01,93.18,92.94,93.17,25562.0,90.7556,90.9215,90.6873,90.9117,25562.0
2024-11-18 13:20:00,93.2,93.2,93.07,93.17,41041.0,90.941,90.941,90.8142,90.9117,41041.0
2024-11-18 13:30:00,93.12,93.14,92.99,93.01,18077.0,90.8629,90.8825,90.7361,90.7556,18077.0
2024-11-18 13:40:00,93.04,93.07,92.89,92.94,20395.0,90.7849,90.8142,90.6385,90.6873,20395.0
2024-11-18 13:50:00,92.95,93.13,92.87,93.08,35475.0,90.6971,90.8727,90.619,90.8239,35475.0
2024-11-18 14:00:00,93.07,93.15,93.02,93.1,19433.0,90.8142,90.8922,90.7654,90.8434,19433.0
2024-11-18 14:10:00,93.13,93.18,93.06,93.06,9286.0,90.8727,90.9215,90.8044,90.8044,9286.0
2024-11-18 14:20:00,93.08,93.11,92.83,92.85,17081.0,90.8239,90.8532,90.58,90.5995,17081.0
2024-11-18 14:30:00,92.86,92.96,92.81,92.89,13434.0,90.6092,90.7068,90.5605,90.6385,13434.0
2024-11-18 14:40:00,92.89,93.05,92.88,93.01,15374.0,90.6385,90.7946,90.6288,90.7556,15374.0
2024-11-18 14:50:00,93.03,93.18,93.01,93.12,19057.0,90.7751,90.9215,90.7556,90.8629,19057.0
2024-11-18 15:00:00,93.11,93.21,93.07,93.09,14800.0,90.8532,90.9508,90.8142,90.8337,14800.0
2024-11-18 15:10:00,93.11,93.12,93.05,93.05,22982.0,90.8532,90.8629,90.7946,90.7946,22982.0
2024-11-18 15:20:00,93.06,93.06,92.85,92.96,20237.0,90.8044,90.8044,90.5995,90.7068,20237.0
2024-11-18 15:30:00,92.98,92.98,92.81,92.86,23373.0,90.7263,90.7263,90.5605,90.6092,23373.0
2024-11-18 15:40:00,92.86,93.05,92.86,93.04,31561.0,90.6092,90.7946,90.6092,90.7849,31561.0
2024-11-18 15:50:00,93.03,93.04,92.86,92.92,248748.0,90.7751,90.7849,90.6092,90.6678,248748.0
2024-11-19 09:30:00,92.16,92.46,91.72,92.0,49366.0,89.9262,90.2189,89.4969,89.7701,49366.0
2024-11-19 09:40:00,91.94,92.14,91.81,91.9,30017.0,89.7115,89.9067,89.5847,89.6725,30017.0
2024-11-19 09:50:00,91.91,92.36,91.87,92.28,63458.0,89.6823,90.1214,89.6432,90.0433,63458.0
2024-11-19 10:00:00,92.28,92.42,92.21,92.21,25692.0,90.0433,90.1799,89.975,89.975,25692.0
2024-11-19 10:10:00,92.21,92.29,92.02,92.06,14357.0,89.975,90.0531,89.7896,89.8286,14357.0
2024-11-19 10:20:00,92.06,92.37,91.98,92.37,36131.0,89.8286,90.1311,89.7506,90.1311,36131.0
2024-11-19 10:30:00,92.36,92.45,92.2,92.25,54215.0,90.1214,90.2092,89.9652,90.014,54215.0
2024-11-19 10:40:00,92.25,92.6,92.2,92.59,81939.0,90.014,90.3556,89.9652,90.3458,81939.0
2024-11-19 10:50:00,92.59,92.63,92.42,92.62,33668.0,90.3458,90.3848,90.1799,90.3751,33668.0
2024-11-19 11:00:00,92.62,92.73,92.48,92.65,41141.0,90.3751,90.4824,90.2385,90.4043,41141.0
2024-11-19 11:10:00,92.66,92.88,92.65,92.81,37192.0,90.4141,90.6288,90.4043,90.5605,37192.0
2024-11-19 11:20:00,92.81,92.98,92.81,92.92,27487.0,90.5605,90.7263,90.5605,90.6678,27487.0
2024-11-19 11:30:00,92.92,93.0,92.9,92.98,31764.0,90.6678,90.7459,90.6483,90.7263,31764.0
2024-11-19 11:40:00,92.99,93.03,92.91,92.95,30790.0,90.7361,90.7751,90.658,90.6971,30790.0
2024-11-19 11:50:00,92.95,93.04,92.92,92.95,25693.0,90.6971,90.7849,90.6678,90.6971,25693.0
2024-11-19 12:00:00,92.98,93.08,92.96,92.96,28531.0,90.7263,90.8239,90.7068,90.7068,28531.0
2024-11-19 12:10:00,92.97,93.02,92.86,92.93,31960.0,90.7166,90.7654,90.6092,90.6776,31960.0
2024-11-19 12:20:00,92.93,93.0,92.91,92.97,30306.0,90.6776,90.7459,90.658,90.7166,30306.0
2024-11-19 12:30:00,92.98,93.07,92.96,93.05,22487.0,90.7263,90.8142,90.7068,90.7946,22487.0
2024-11-19 12:40:00,93.05,93.07,92.89,92.91,28335.0,90.7946,90.8142,90.6385,90.658,28335.0
2024-11-19 12:50:00,92.92,92.96,92.87,92.9,24646.0,90.6678,90.7068,90.619,90.6483,24646.0
2024-11-19 13:00:00,92.9,92.92,92.8,92.91,34310.0,90.6483,90.6678,90.5507,90.658,34310.0
2024-11-19 13:10:00,92.92,92.99,92.9,92.94,30645.0,90.6678,90.7361,90.6483,90.6873,30645.0
2024-11-19 13:20:00,92.94,92.96,92.9,92.94,41890.0,90.6873,90.7068,90.6483,90.6873,41890.0
2024-11-19 13:30:00,92.95,93.06,92.84,93.04,29057.0,90.6971,90.8044,90.5897,90.7849,29057.0
2024-11-19 13:40:00,93.09,93.22,93.07,93.22,32063.0,90.8337,90.9605,90.8142,90.9605,32063.0
2024-11-19 13:50:00,93.22,93.26,93.17,93.19,30484.0,90.9605,90.9996,90.9117,90.9312,30484.0
2024-11-19 14:00:00,93.18,93.2,93.07,93.16,47636.0,90.9215,90.941,90.8142,90.902,47636.0
2024-11-19 14:10:00,93.16,93.39,93.15,93.37,36587.0,90.902,91.1264,90.8922,91.1069,36587.0
2024-11-19 14:20:00,93.38,93.39,93.22,93.27,31726.0,91.1166,91.1264,90.9605,91.0093,31726.0
2024-11-19 14:30:00,93.27,93.27,93.04,93.05,32937.0,91.0093,91.0093,90.7849,90.7946,32937.0
2024-11-19 14:40:00,93.04,93.08,93.0,93.04,34383.0,90.7849,90.8239,90.7459,90.7849,34383.0
2024-11-19 14:50:00,93.01,93.14,93.01,93.09,34143.0,90.7556,90.8825,90.7556,90.8337,34143.0
2024-11-19 15:00:00,93.09,93.14,93.07,93.08,44630.0,90.8337,90.8825,90.8142,90.8239,44630.0
2024-11-19 15:10:00,93.09,93.24,93.09,93.22,39009.0,90.8337,90.98,90.8337,90.9605,39009.0
2024-11-19 15:20:00,93.22,93.25,93.15,93.21,42629.0,90.9605,90.9898,90.8922,90.9508,42629.0
2024-11-19 15:30:00,93.21,93.26,93.18,93.25,47103.0,90.9508,90.9996,90.9215,90.9898,47103.0
2024-11-19 15:40:00,93.25,93.41,93.24,93.4,63228.0,90.9898,91.1459,90.98,91.1362,63228.0
2024-11-19 15:50:00,93.41,93.45,93.28,93.38,259660.0,91.1459,91.1849,91.0191,91.1166,259660.0
2024-11-20 09:30:00,93.73,93.9,93.37,93.37,59172.0,91.4582,91.624,91.1069,91.1069,59172.0
2024-11-20 09:40:00,93.42,93.42,93.06,93.09,10071.0,91.1557,91.1557,90.8044,90.8337,10071.0
2024-11-20 09:50:00,93.11,93.37,93.07,93.32,34295.0,90.8532,91.1069,90.8142,91.0581,34295.0
2024-11-20 10:00:00,93.3,93.51,93.21,93.45,53418.0,91.0386,91.2435,90.9508,91.1849,53418.0
2024-11-20 10:10:00,93.48,93.48,93.1,93.27,23514.0,91.2142,91.2142,90.8434,91.0093,23514.0
2024-11-20 10:20:00,93.23,93.39,93.11,93.19,14344.0,90.9703,91.1264,90.8532,90.9312,14344.0
2024-11-20 10:30:00,93.19,93.19,92.93,93.0,19273.0,90.9312,90.9312,90.6776,90.7459,19273.0
2024-11-20 10:40:00,93.0,93.0,92.71,92.71,6070.0,90.7459,90.7459,90.4629,90.4629,6070.0
2024-11-20 10:50:00,92.71,92.72,92.49,92.58,39576.0,90.4629,90.4726,90.2482,90.336,39576.0
2024-11-20 11:00:00,92.59,92.65,92.55,92.58,11662.0,90.3458,90.4043,90.3068,90.336,11662.0
2024-11-20 11:10:00,92.58,92.83,92.54,92.79,16407.0,90.336,90.58,90.297,90.5409,16407.0
2024-11-20 11:20:00,92.79,92.83,92.75,92.8,10184.0,90.5409,90.58,90.5019,90.5507,10184.0
2024-11-20 11:30:00,92.81,92.82,92.67,92.75,14526.0,90.5605,90.5702,90.4239,90.5019,14526.0
2024-11-20 11:40:00,92.78,92.89,92.78,92.86,11018.0,90.5312,90.6385,90.5312,90.6092,11018.0
2024-11-20 11:50:00,92.86,93.0,92.82,92.98,10845.0,90.6092,90.7459,90.5702,90.7263,10845.0
2024-11-20 12:00:00,92.99,93.12,92.85,93.05,20119.0,90.7361,90.8629,90.5995,90.7946,20119.0
2024-11-20 12:10:00,93.04,93.09,92.95,93.06,12185.0,90.7849,90.8337,90.6971,90.8044,12185.0
2024-11-20 12:20:00,93.06,93.22,93.05,93.2,8144.0,90.8044,90.9605,90.7946,90.941,8144.0
2024-11-20 12:30:00,93.2,93.31,93.19,93.28,7388.0,90.941,91.0483,90.9312,91.0191,7388.0
2024-11-20 12:40:00,93.24,93.36,93.24,93.29,7770.0,90.98,91.0971,90.98,91.0288,7770.0
2024-11-20 12:50:00,93.31,93.35,93.19,93.22,13049.0,91.0483,91.0874,90.9312,90.9605,13049.0
2024-11-20 13:00:00,93.25,93.27,93.19,93.22,5044.0,90.9898,91.0093,90.9312,90.9605,5044.0
2024-11-20 13:10:00,93.19,93.21,93.1,93.1,11554.0,90.9312,90.9508,90.8434,90.8434,11554.0
2024-11-20 13:20:00,93.09,93.17,93.04,93.16,11941.0,90.8337,90.9117,90.7849,90.902,11941.0
2024-11-20 13:30:00,93.14,93.18,92.91,92.93,24230.0,90.8825,90.9215,90.658,90.6776,24230.0
2024-11-20 13:40:00,92.93,93.02,92.91,92.91,10279.0,90.6776,90.7654,90.658,90.658,10279.0
2024-11-20 13:50:00,92.9,93.01,92.88,92.98,11299.0,90.6483,90.7556,90.6288,90.7263,11299.0
2024-11-20 14:00:00,92.94,93.01,92.92,92.98,13818.0,90.6873,90.7556,90.6678,90.7263,13818.0
2024-11-20 14:10:00,92.96,92.98,92.88,92.95,11757.0,90.7068,90.7263,90.6288,90.6971,11757.0
2024-11-20 14:20:00,92.94,93.03,92.87,92.87,23674.0,90.6873,90.7751,90.619,90.619,23674.0
2024-11-20 14:30:00,92.87,92.95,92.83,92.95,12788.0,90.619,90.6971,90.58,90.6971,12788.0
2024-11-20 14:40:00,92.95,92.97,92.87,92.95,15806.0,90.6971,90.7166,90.619,90.6971,15806.0
2024-11-20 14:50:00,92.95,92.99,92.86,92.86,16457.0,90.6971,90.7361,90.6092,90.6092,16457.0
2024-11-20 15:00:00,92.88,92.96,92.82,92.92,63904.0,90.6288,90.7068,90.5702,90.6678,63904.0
2024-11-20 15:10:00,92.89,93.19,92.88,93.17,30562.0,90.6385,90.9312,90.6288,90.9117,30562.0
2024-11-20 15:20:00,93.17,93.35,93.17,93.31,46676.0,90.9117,91.0874,90.9117,91.0483,46676.0
2024-11-20 15:30:00,93.31,93.41,93.22,93.25,28493.0,91.0483,91.1459,90.9605,90.9898,28493.0
2024-11-20 15:40:00,93.25,93.35,93.14,93.31,42840.0,90.9898,91.0874,90.8825,91.0483,42840.0
2024-11-20 15:50:00,93.31,93.31,93.03,93.13,198939.0,91.0483,91.0483,90.7751,90.8727,198939.0
2024-11-21 09:30:00,92.91,93.07,92.61,92.69,69784.0,90.658,90.8142,90.3653,90.4434,69784.0
2024-11-21 09:40:00,92.69,93.07,92.46,93.07,10930.0,90.4434,90.8142,90.2189,90.8142,10930.0
2024-11-21 09:50:00,93.03,93.08,92.77,93.0,46365.0,90.7751,90.8239,90.5214,90.7459,46365.0
2024-11-21 10:00:00,92.92,93.09,92.89,93.06,41864.0,90.6678,90.8337,90.6385,90.8044,41864.0
2024-11-21 10:10:00,93.06,93.1,92.91,93.07,42369.0,90.8044,90.8434,90.658,90.8142,42369.0
2024-11-21 10:20:00,93.09,93.29,93.03,93.09,37524.0,90.8337,91.0288,90.7751,90.8337,37524.0
2024-11-21 10:30:00,93.12,93.33,93.11,93.27,21494.0,90.8629,91.0679,90.8532,91.0093,21494.0
2024-11-21 10:40:00,93.25,93.35,93.14,93.31,26545.0,90.9898,91.0874,90.8825,91.0483,26545.0
2024-11-21 10:50:00,93.34,93.59,93.25,93.59,15929.0,91.0776,91.3216,90.9898,91.3216,15929.0
2024-11-21 11:00:00,93.59,93.69,93.5,93.67,15832.0,91.3216,91.4191,91.2337,91.3996,15832.0
2024-11-21 11:10:00,93.67,93.86,93.64,93.74,19491.0,91.3996,91.585,91.3703,91.4679,19491.0
2024-11-21 11:20:00,93.8,93.95,93.64,93.64,21512.0,91.5265,91.6728,91.3703,91.3703,21512.0
2024-11-21 11:30:00,93.68,93.95,93.67,93.94,18371.0,91.4094,91.6728,91.3996,91.6631,18371.0
2024-11-21 11:40:00,93.95,94.0,93.89,93.98,19354.0,91.6728,91.7216,91.6143,91.7021,19354.0
2024-11-21 11:50:00,93.96,94.11,93.96,94.07,15458.0,91.6826,91.829,91.6826,91.7899,15458.0
2024-11-21 12:00:00,94.04,94.05,93.89,93.89,17005.0,91.7606,91.7704,91.6143,91.6143,17005.0
2024-11-21 12:10:00,93.89,93.92,93.82,93.86,20574.0,91.6143,91.6436,91.546,91.585,20574.0
2024-11-21 12:20:00,93.83,94.03,93.83,94.03,21575.0,91.5557,91.7509,91.5557,91.7509,21575.0
2024-11-21 12:30:00,94.02,94.05,93.92,94.05,27901.0,91.7411,91.7704,91.6436,91.7704,27901.0
2024-11-21 12:40:00,94.06,94.33,94.04,94.33,16856.0,91.7802,92.0436,91.7606,92.0436,16856.0
2024-11-21 12:50:00,94.3,94.56,94.29,94.53,36752.0,92.0143,92.268,92.0046,92.2388,36752.0
2024-11-21 13:00:00,94.53,94.64,94.47,94.56,19695.0,92.2388,92.3461,92.1802,92.268,19695.0
2024-11-21 13:10:00,94.6,94.78,94.54,94.55,19872.0,92.3071,92.4827,92.2485,92.2583,19872.0
2024-11-21 13:20:00,94.46,94.65,94.4,94.58,24125.0,92.1705,92.3559,92.1119,92.2876,24125.0
2024-11-21 13:30:00,94.56,94.56,94.38,94.41,30625.0,92.268,92.268,92.0924,92.1217,30625.0
2024-11-21 13:40:00,94.41,94.43,94.32,94.34,12543.0,92.1217,92.1412,92.0339,92.0534,12543.0
2024-11-21 13:50:00,94.34,94.53,94.31,94.51,16302.0,92.0534,92.2388,92.0241,92.2193,16302.0
2024-11-21 14:00:00,94.56,94.73,94.52,94.6,14149.0,92.268,92.4339,92.229,92.3071,14149.0
2024-11-21 14:10:00,94.6,94.73,94.56,94.63,7962.0,92.3071,92.4339,92.268,92.3363,7962.0
2024-11-21 14:20:00,94.56,94.64,94.48,94.61,29812.0,92.268,92.3461,92.19,92.3168,29812.0
2024-11-21 14:30:00,94.64,94.7,94.4,94.43,13245.0,92.3461,92.4047,92.1119,92.1412,13245.0
2024-11-21 14:40:00,94.43,94.51,94.35,94.47,21607.0,92.1412,92.2193,92.0631,92.1802,21607.0
2024-11-21 14:50:00,94.46,94.63,94.46,94.59,15061.0,92.1705,92.3363,92.1705,92.2973,15061.0
2024-11-21 15:00:00,94.59,94.7,94.48,94.68,19549.0,92.2973,92.4047,92.19,92.3851,19549.0
2024-11-21 15:10:00,94.68,94.73,94.62,94.71,38371.0,92.3851,92.4339,92.3266,92.4144,38371.0
2024-11-21 15:20:00,94.69,94.84,94.68,94.74,28909.0,92.3949,92.5413,92.3851,92.4437,28909.0
2024-11-21 15:30:00,94.74,94.75,94.58,94.62,38283.0,92.4437,92.4534,92.2876,92.3266,38283.0
2024-11-21 15:40:00,94.63,94.78,94.61,94.65,57270.0,92.3363,92.4827,92.3168,92.3559,57270.0
2024-11-21 15:50:00,94.66,94.86,94.63,94.68,248498.0,92.3656,92.5608,92.3363,92.3851,248498.0
2024-11-22 09:30:00,94.99,95.18,94.57,94.96,71453.0,92.6876,92.873,92.2778,92.6583,71453.0
2024-11-22 09:40:00,95.04,95.11,94.81,94.9,47495.0,92.7364,92.8047,92.512,92.5998,47495.0
2024-11-22 09:50:00,94.92,95.22,94.78,95.11,30733.0,92.6193,92.912,92.4827,92.8047,30733.0
2024-11-22 10:00:00,95.21,95.21,94.91,94.94,25802.0,92.9023,92.9023,92.6096,92.6388,25802.0
2024-11-22 10:10:00,94.9,95.03,94.83,95.0,8775.0,92.5998,92.7267,92.5315,92.6974,8775.0
2024-11-22 10:20:00,95.03,95.03,94.62,94.65,9156.0,92.7267,92.7267,92.3266,92.3559,9156.0
2024-11-22 10:30:00,94.69,94.76,94.21,94.51,66138.0,92.3949,92.4632,91.9265,92.2193,66138.0
2024-11-22 10:40:00,94.38,94.56,94.19,94.41,15856.0,92.0924,92.268,91.907,92.1217,15856.0
2024-11-22 10:50:00,94.36,94.61,94.35,94.42,20913.0,92.0729,92.3168,92.0631,92.1314,20913.0
2024-11-22 11:00:00,94.44,94.6,94.34,94.6,39686.0,92.151,92.3071,92.0534,92.3071,39686.0
2024-11-22 11:10:00,94.6,94.66,94.46,94.6,46710.0,92.3071,92.3656,92.1705,92.3071,46710.0
2024-11-22 11:20:00,94.61,94.9,94.57,94.57,21378.0,92.3168,92.5998,92.2778,92.2778,21378.0
2024-11-22 11:30:00,94.63,94.78,94.6,94.75,32215.0,92.3363,92.4827,92.3071,92.4534,32215.0
2024-11-22 11:40:00,94.75,95.04,94.73,95.01,25406.0,92.4534,92.7364,92.4339,92.7071,25406.0
2024-11-22 11:50:00,95.02,95.08,94.9,94.93,7430.0,92.7169,92.7754,92.5998,92.6291,7430.0
2024-11-22 12:00:00,94.96,95.09,94.89,95.05,13075.0,92.6583,92.7852,92.59,92.7462,13075.0
2024-11-22 12:10:00,95.03,95.11,95.0,95.01,7675.0,92.7267,92.8047,92.6974,92.7071,7675.0
2024-11-22 12:20:00,95.0,95.15,95.0,95.07,36697.0,92.6974,92.8437,92.6974,92.7657,36697.0
2024-11-22 12:30:00,95.07,95.13,95.0,95.11,18940.0,92.7657,92.8242,92.6974,92.8047,18940.0
2024-11-22 12:40:00,95.09,95.25,95.07,95.25,7039.0,92.7852,92.9413,92.7657,92.9413,7039.0
2024-11-22 12:50:00,95.25,95.29,95.15,95.21,8029.0,92.9413,92.9803,92.8437,92.9023,8029.0
2024-11-22 13:00:00,95.18,95.2,95.02,95.09,27562.0,92.873,92.8925,92.7169,92.7852,27562.0
2024-11-22 13:10:00,95.15,95.21,95.15,95.17,8443.0,92.8437,92.9023,92.8437,92.8633,8443.0
2024-11-22 13:20:00,95.15,95.16,94.95,94.95,22775.0,92.8437,92.8535,92.6486,92.6486,22775.0
2024-11-22 13:30:00,94.94,95.16,94.94,94.99,14456.0,92.6388,92.8535,92.6388,92.6876,14456.0
2024-11-22 13:40:00,95.0,95.0,94.87,94.87,16573.0,92.6974,92.6974,92.5705,92.5705,16573.0
2024-11-22 13:50:00,94.92,94.96,94.8,94.94,22399.0,92.6193,92.6583,92.5022,92.6388,22399.0
2024-11-22 14:00:00,94.94,95.1,94.94,95.02,7938.0,92.6388,92.795,92.6388,92.7169,7938.0
2024-11-22 14:10:00,95.01,95.01,94.84,94.94,6859.0,92.7071,92.7071,92.5413,92.6388,6859.0
2024-11-22 14:20:00,94.95,95.07,94.94,95.01,6449.0,92.6486,92.7657,92.6388,92.7071,6449.0
2024-11-22 14:30:00,95.02,95.09,95.0,95.04,17544.0,92.7169,92.7852,92.6974,92.7364,17544.0
2024-11-22 14:40:00,95.04,95.12,94.98,95.08,24647.0,92.7364,92.8145,92.6779,92.7754,24647.0
2024-11-22 14:50:00,95.06,95.15,95.04,95.09,24529.0,92.7559,92.8437,92.7364,92.7852,24529.0
2024-11-22 15:00:00,95.09,95.1,94.83,94.87,14922.0,92.7852,92.795,92.5315,92.5705,14922.0
2024-11-22 15:10:00,94.87,94.87,94.63,94.81,21834.0,92.5705,92.5705,92.3363,92.512,21834.0
2024-11-22 15:20:00,94.8,94.81,94.65,94.7,17818.0,92.5022,92.512,92.3559,92.4047,17818.0
2024-11-22 15:30:00,94.71,94.87,94.59,94.86,39609.0,92.4144,92.5705,92.2973,92.5608,39609.0
2024-11-22 15:40:00,94.85,94.85,94.65,94.66,30682.0,92.551,92.551,92.3559,92.3656,30682.0
2024-11-22 15:50:00,94.66,94.77,94.15,94.28,336439.0,92.3656,92.473,91.868,91.9948,336439.0
2024-11-25 09:30:00,95.56,95.56,94.88,95.47,69115.0,93.2438,93.2438,92.5803,93.156,69115.0
2024-11-25 09:40:00,95.4,95.46,95.07,95.31,21889.0,93.0877,93.1462,92.7657,92.9999,21889.0
2024-11-25 09:50:00,95.37,95.67,95.27,95.55,22951.0,93.0584,93.3511,92.9608,93.234,22951.0
2024-11-25 10:00:00,95.55,95.72,95.53,95.69,44069.0,93.234,93.3999,93.2145,93.3707,44069.0
2024-11-25 10:10:00,95.72,95.77,95.53,95.74,38836.0,93.3999,93.4487,93.2145,93.4194,38836.0
2024-11-25 10:20:00,95.72,95.72,95.37,95.44,19958.0,93.3999,93.3999,93.0584,93.1267,19958.0
2024-11-25 10:30:00,95.43,95.5,95.14,95.32,18869.0,93.117,93.1853,92.834,93.0096,18869.0
2024-11-25 10:40:00,95.34,95.63,95.34,95.62,11348.0,93.0291,93.3121,93.0291,93.3024,11348.0
2024-11-25 10:50:00,95.53,95.6,95.5,95.56,18662.0,93.2145,93.2828,93.1853,93.2438,18662.0
2024-11-25 11:00:00,95.59,95.59,95.13,95.14,21607.0,93.2731,93.2731,92.8242,92.834,21607.0
2024-11-25 11:10:00,95.13,95.28,94.98,95.05,9636.0,92.8242,92.9706,92.6779,92.7462,9636.0
2024-11-25 11:20:00,95.03,95.04,94.77,94.78,25292.0,92.7267,92.7364,92.473,92.4827,25292.0
2024-11-25 11:30:00,94.75,94.78,94.57,94.59,15081.0,92.4534,92.4827,92.2778,92.2973,15081.0
2024-11-25 11:40:00,94.59,94.66,94.5,94.52,11306.0,92.2973,92.3656,92.2095,92.229,11306.0
2024-11-25 11:50:00,94.53,94.66,94.43,94.6,20529.0,92.2388,92.3656,92.1412,92.3071,20529.0
2024-11-25 12:00:00,94.6,94.69,94.51,94.62,18937.0,92.3071,92.3949,92.2193,92.3266,18937.0
2024-11-25 12:10:00,94.62,94.79,94.61,94.76,16487.0,92.3266,92.4925,92.3168,92.4632,16487.0
2024-11-25 12:20:00,94.76,94.87,94.66,94.7,8469.0,92.4632,92.5705,92.3656,92.4047,8469.0
2024-11-25 12:30:00,94.65,94.8,94.65,94.72,9853.0,92.3559,92.5022,92.3559,92.4242,9853.0
2024-11-25 12:40:00,94.72,94.75,94.53,94.56,27856.0,92.4242,92.4534,92.2388,92.268,27856.0
2024-11-25 12:50:00,94.56,94.62,94.53,94.58,11460.0,92.268,92.3266,92.2388,92.2876,11460.0
2024-11-25 13:00:00,94.58,94.7,94.55,94.61,9214.0,92.2876,92.4047,92.2583,92.3168,9214.0
2024-11-25 13:10:00,94.59,94.72,94.59,94.7,27912.0,92.2973,92.4242,92.2973,92.4047,27912.0
2024-11-25 13:20:00,94.7,94.72,94.58,94.68,16569.0,92.4047,92.4242,92.2876,92.3851,16569.0
2024-11-25 13:30:00,94.65,94.75,94.6,94.72,16155.0,92.3559,92.4534,92.3071,92.4242,16155.0
2024-11-25 13:40:00,94.75,94.84,94.71,94.83,18512.0,92.4534,92.5413,92.4144,92.5315,18512.0
2024-11-25 13:50:00,94.85,94.99,94.8,94.98,12721.0,92.551,92.6876,92.5022,92.6779,12721.0
2024-11-25 14:00:00,94.94,94.94,94.58,94.7,44495.0,92.6388,92.6388,92.2876,92.4047,44495.0
2024-11-25 14:10:00,94.68,94.71,94.59,94.64,25444.0,92.3851,92.4144,92.2973,92.3461,25444.0
2024-11-25 14:20:00,94.64,94.74,94.61,94.61,14674.0,92.3461,92.4437,92.3168,92.3168,14674.0
2024-11-25 14:30:00,94.62,94.63,94.53,94.54,16987.0,92.3266,92.3363,92.2388,92.2485,16987.0
2024-11-25 14:40:00,94.53,94.71,94.53,94.68,19445.0,92.2388,92.4144,92.2388,92.3851,19445.0
2024-11-25 14:50:00,94.65,94.68,94.53,94.55,18015.0,92.3559,92.3851,92.2388,92.2583,18015.0
2024-11-25 15:00:00,94.56,94.59,94.52,94.56,20738.0,92.268,92.2973,92.229,92.268,20738.0
2024-11-25 15:10:00,94.55,94.61,94.45,94.52,25066.0,92.2583,92.3168,92.1607,92.229,25066.0
2024-11-25 15:20:00,94.51,94.51,94.37,94.39,31356.0,92.2193,92.2193,92.0826,92.1022,31356.0
2024-11-25 15:30:00,94.39,94.45,94.33,94.44,41634.0,92.1022,92.1607,92.0436,92.151,41634.0
2024-11-25 15:40:00,94.44,94.52,94.41,94.41,55499.0,92.151,92.229,92.1217,92.1217,55499.0
2024-11-25 15:50:00,94.43,94.88,94.42,94.76,393921.0,92.1412,92.5803,92.1314,92.4632,393921.0
2024-11-26 09:30:00,94.69,94.69,94.01,94.01,97858.0,92.3949,92.3949,91.7314,91.7314,97858.0
2024-11-26 09:40:00,94.04,94.12,93.73,93.94,39897.0,91.7606,91.8387,91.4582,91.6631,39897.0
2024-11-26 09:50:00,93.93,94.14,93.9,93.96,53654.0,91.6533,91.8582,91.624,91.6826,53654.0
2024-11-26 10:00:00,93.9,93.97,93.48,93.9,56557.0,91.624,91.6923,91.2142,91.624,56557.0
2024-11-26 10:10:00,93.85,93.93,93.76,93.83,26314.0,91.5753,91.6533,91.4874,91.5557,26314.0
2024-11-26 10:20:00,93.88,93.89,93.38,93.53,60824.0,91.6045,91.6143,91.1166,91.263,60824.0
2024-11-26 10:30:00,93.54,93.93,93.53,93.84,25633.0,91.2728,91.6533,91.263,91.5655,25633.0
2024-11-26 10:40:00,93.85,93.88,93.61,93.72,36546.0,91.5753,91.6045,91.3411,91.4484,36546.0
2024-11-26 10:50:00,93.72,93.83,93.67,93.79,42903.0,91.4484,91.5557,91.3996,91.5167,42903.0
2024-11-26 11:00:00,93.81,93.82,93.5,93.68,30333.0,91.5362,91.546,91.2337,91.4094,30333.0
2024-11-26 11:10:00,93.65,93.76,93.55,93.63,272107.0,91.3801,91.4874,91.2825,91.3606,272107.0
2024-11-26 11:20:00,93.62,93.68,93.56,93.67,23239.0,91.3508,91.4094,91.2923,91.3996,23239.0
2024-11-26 11:30:00,93.67,93.77,93.56,93.67,128384.0,91.3996,91.4972,91.2923,91.3996,128384.0
2024-11-26 11:40:00,93.68,93.7,93.52,93.6,146943.0,91.4094,91.4289,91.2533,91.3313,146943.0
2024-11-26 11:50:00,93.59,93.63,93.45,93.51,35688.0,91.3216,91.3606,91.1849,91.2435,35688.0
2024-11-26 12:00:00,93.5,93.52,93.33,93.38,40644.0,91.2337,91.2533,91.0679,91.1166,40644.0
2024-11-26 12:10:00,93.38,93.43,93.34,93.39,41534.0,91.1166,91.1654,91.0776,91.1264,41534.0
2024-11-26 12:20:00,93.36,93.47,93.31,93.43,29052.0,91.0971,91.2045,91.0483,91.1654,29052.0
2024-11-26 12:30:00,93.42,93.53,93.41,93.51,32997.0,91.1557,91.263,91.1459,91.2435,32997.0
2024-11-26 12:40:00,93.51,93.52,93.35,93.44,22774.0,91.2435,91.2533,91.0874,91.1752,22774.0
2024-11-26 12:50:00,93.44,93.44,93.33,93.38,30013.0,91.1752,91.1752,91.0679,91.1166,30013.0
2024-11-26 13:00:00,93.39,93.54,93.38,93.52,48655.0,91.1264,91.2728,91.1166,91.2533,48655.0
2024-11-26 13:10:00,93.53,93.55,93.38,93.46,27360.0,91.263,91.2825,91.1166,91.1947,27360.0
2024-11-26 13:20:00,93.47,93.48,93.3,93.34,21935.0,91.2045,91.2142,91.0386,91.0776,21935.0
2024-11-26 13:30:00,93.32,93.37,93.19,93.21,26966.0,91.0581,91.1069,90.9312,90.9508,26966.0
2024-11-26 13:40:00,93.23,93.26,93.18,93.24,33793.0,90.9703,90.9996,90.9215,90.98,33793.0
2024-11-26 13:50:00,93.21,93.3,93.17,93.23,39601.0,90.9508,91.0386,90.9117,90.9703,39601.0
2024-11-26 14:00:00,93.26,93.29,93.17,93.18,27401.0,90.9996,91.0288,90.9117,90.9215,27401.0
2024-11-26 14:10:00,93.18,93.23,93.06,93.12,29249.0,90.9215,90.9703,90.8044,90.8629,29249.0
2024-11-26 14:20:00,93.13,93.17,93.08,93.09,36879.0,90.8727,90.9117,90.8239,90.8337,36879.0
2024-11-26 14:30:00,93.09,93.16,93.03,93.1,30599.0,90.8337,90.902,90.7751,90.8434,30599.0
2024-11-26 14:40:00,93.03,93.09,92.94,93.05,48481.0,90.7751,90.8337,90.6873,90.7946,48481.0
2024-11-26 14:50:00,93.06,93.09,92.97,93.01,33441.0,90.8044,90.8337,90.7166,90.7556,33441.0
2024-11-26 15:00:00,93.01,93.03,92.88,92.9,33560.0,90.7556,90.7751,90.6288,90.6483,33560.0
2024-11-26 15:10:00,92.9,93.1,92.88,93.03,334011.0,90.6483,90.8434,90.6288,90.7751,334011.0
2024-11-26 15:20:00,93.01,93.03,92.92,92.95,66295.0,90.7556,90.7751,90.6678,90.6971,66295.0
2024-11-26 15:30:00,92.95,93.24,92.95,93.18,66141.0,90.6971,90.98,90.6971,90.9215,66141.0
2024-11-26 15:40:00,93.19,93.23,93.13,93.17,183228.0,90.9312,90.9703,90.8727,90.9117,183228.0
2024-11-26 15:50:00,93.18,93.47,93.18,93.27,690817.0,90.9215,91.2045,90.9215,91.0093,690817.0
2024-11-27 09:30:00,93.78,94.02,93.35,94.01,30473.0,91.5069,91.7411,91.0874,91.7314,30473.0
2024-11-27 09:40:00,94.09,94.09,93.68,94.03,23557.0,91.8094,91.8094,91.4094,91.7509,23557.0
2024-11-27 09:50:00,94.03,94.18,93.99,94.09,47596.0,91.7509,91.8973,91.7119,91.8094,47596.0
2024-11-27 10:00:00,94.06,94.31,94.04,94.18,40365.0,91.7802,92.0241,91.7606,91.8973,40365.0
2024-11-27 10:10:00,94.18,94.36,94.17,94.2,20670.0,91.8973,92.0729,91.8875,91.9168,20670.0
2024-11-27 10:20:00,94.19,94.32,94.11,94.28,28963.0,91.907,92.0339,91.829,91.9948,28963.0
2024-11-27 10:30:00,94.31,94.32,94.18,94.32,22020.0,92.0241,92.0339,91.8973,92.0339,22020.0
2024-11-27 10:40:00,94.32,94.52,94.32,94.52,28027.0,92.0339,92.229,92.0339,92.229,28027.0
2024-11-27 10:50:00,94.54,94.58,94.45,94.46,22420.0,92.2485,92.2876,92.1607,92.1705,22420.0
2024-11-27 11:00:00,94.45,94.52,94.36,94.37,28029.0,92.1607,92.229,92.0729,92.0826,28029.0
2024-11-27 11:10:00,94.37,94.54,94.37,94.54,34805.0,92.0826,92.2485,92.0826,92.2485,34805.0
2024-11-27 11:20:00,94.5,94.58,94.5,94.51,18835.0,92.2095,92.2876,92.2095,92.2193,18835.0
2024-11-27 11:30:00,94.51,94.78,94.51,94.77,19940.0,92.2193,92.4827,92.2193,92.473,19940.0
2024-11-27 11:40:00,94.77,94.78,94.67,94.72,14269.0,92.473,92.4827,92.3754,92.4242,14269.0
2024-11-27 11:50:00,94.72,94.75,94.59,94.75,21422.0,92.4242,92.4534,92.2973,92.4534,21422.0
2024-11-27 12:00:00,94.73,94.74,94.6,94.6,26301.0,92.4339,92.4437,92.3071,92.3071,26301.0
2024-11-27 12:10:00,94.61,94.72,94.6,94.7,17426.0,92.3168,92.4242,92.3071,92.4047,17426.0
2024-11-27 12:20:00,94.7,94.79,94.68,94.74,29488.0,92.4047,92.4925,92.3851,92.4437,29488.0
2024-11-27 12:30:00,94.74,94.74,94.61,94.61,9091.0,92.4437,92.4437,92.3168,92.3168,9091.0
2024-11-27 12:40:00,94.61,94.73,94.61,94.66,19877.0,92.3168,92.4339,92.3168,92.3656,19877.0
2024-11-27 12:50:00,94.68,94.83,94.67,94.77,13041.0,92.3851,92.5315,92.3754,92.473,13041.0
2024-11-27 13:00:00,94.77,94.77,94.7,94.72,8400.0,92.473,92.473,92.4047,92.4242,8400.0
2024-11-27 13:10:00,94.72,94.73,94.65,94.7,14823.0,92.4242,92.4339,92.3559,92.4047,14823.0
2024-11-27 13:20:00,94.69,94.71,94.6,94.6,16350.0,92.3949,92.4144,92.3071,92.3071,16350.0
2024-11-27 13:30:00,94.6,94.62,94.53,94.53,12388.0,92.3071,92.3266,92.2388,92.2388,12388.0
2024-11-27 13:40:00,94.52,94.53,94.48,94.53,14490.0,92.229,92.2388,92.19,92.2388,14490.0
2024-11-27 13:50:00,94.53,94.68,94.53,94.61,13538.0,92.2388,92.3851,92.2388,92.3168,13538.0
2024-11-27 14:00:00,94.63,94.72,94.6,94.7,16817.0,92.3363,92.4242,92.3071,92.4047,16817.0
2024-11-27 14:10:00,94.72,94.72,94.62,94.64,14855.0,92.4242,92.4242,92.3266,92.3461,14855.0
2024-11-27 14:20:00,94.62,94.63,94.38,94.48,38839.0,92.3266,92.3363,92.0924,92.19,38839.0
2024-11-27 14:30:00,94.48,94.56,94.36,94.42,21233.0,92.19,92.268,92.0729,92.1314,21233.0
2024-11-27 14:40:00,94.4,94.47,94.35,94.36,12644.0,92.1119,92.1802,92.0631,92.0729,12644.0
2024-11-27 14:50:00,94.37,94.4,94.32,94.34,23495.0,92.0826,92.1119,92.0339,92.0534,23495.0
2024-11-27 15:00:00,94.32,94.33,94.07,94.18,24346.0,92.0339,92.0436,91.7899,91.8973,24346.0
2024-11-27 15:10:00,94.19,94.28,94.14,94.26,29355.0,91.907,91.9948,91.8582,91.9753,29355.0
2024-11-27 15:20:00,94.26,94.33,94.25,94.31,29667.0,91.9753,92.0436,91.9656,92.0241,29667.0
2024-11-27 15:30:00,94.31,94.36,94.21,94.35,29778.0,92.0241,92.0729,91.9265,92.0631,29778.0
2024-11-27 15:40:00,94.35,94.39,94.24,94.36,54487.0,92.0631,92.1022,91.9558,92.0729,54487.0
2024-11-27 15:50:00,94.37,94.39,94.19,94.29,262831.0,92.0826,92.1022,91.907,92.0046,262831.0
2024-11-29 09:30:00,94.52,94.92,94.24,94.66,64760.0,92.229,92.6193,91.9558,92.3656,64760.0
2024-11-29 09:40:00,94.66,94.81,94.36,94.44,15697.0,92.3656,92.512,92.0729,92.151,15697.0
2024-11-29 09:50:00,94.44,94.5,94.21,94.43,22959.0,92.151,92.2095,91.9265,92.1412,22959.0
2024-11-29 10:00:00,94.43,94.55,94.0,94.02,27343.0,92.1412,92.2583,91.7216,91.7411,27343.0
2024-11-29 10:10:00,94.02,94.14,93.96,93.97,14633.0,91.7411,91.8582,91.6826,91.6923,14633.0
2024-11-29 10:20:00,94.0,94.13,93.96,94.08,27733.0,91.7216,91.8485,91.6826,91.7997,27733.0
2024-11-29 10:30:00,94.08,94.08,93.89,93.93,19382.0,91.7997,91.7997,91.6143,91.6533,19382.0
2024-11-29 10:40:00,93.92,94.01,93.73,93.98,28513.0,91.6436,91.7314,91.4582,91.7021,28513.0
2024-11-29 10:50:00,93.98,94.03,93.85,94.02,29074.0,91.7021,91.7509,91.5753,91.7411,29074.0
2024-11-29 11:00:00,94.02,94.1,93.9,94.01,18265.0,91.7411,91.8192,91.624,91.7314,18265.0
2024-11-29 11:10:00,94.0,94.06,93.84,94.06,23263.0,91.7216,91.7802,91.5655,91.7802,23263.0
2024-11-29 11:20:00,94.0,94.16,93.96,94.02,16936.0,91.7216,91.8777,91.6826,91.7411,16936.0
2024-11-29 11:30:00,94.02,94.17,94.02,94.13,20553.0,91.7411,91.8875,91.7411,91.8485,20553.0
2024-11-29 11:40:00,94.13,94.23,94.09,94.21,21044.0,91.8485,91.946,91.8094,91.9265,21044.0
2024-11-29 11:50:00,94.22,94.27,94.19,94.19,17095.0,91.9363,91.9851,91.907,91.907,17095.0
2024-11-29 12:00:00,94.17,94.36,94.17,94.32,15625.0,91.8875,92.0729,91.8875,92.0339,15625.0
2024-11-29 12:10:00,94.33,94.38,94.22,94.38,23472.0,92.0436,92.0924,91.9363,92.0924,23472.0
2024-11-29 12:20:00,94.38,94.4,94.25,94.29,14550.0,92.0924,92.1119,91.9656,92.0046,14550.0
2024-11-29 12:30:00,94.29,94.37,94.25,94.35,25477.0,92.0046,92.0826,91.9656,92.0631,25477.0
2024-11-29 12:40:00,94.38,94.51,94.29,94.48,21172.0,92.0924,92.2193,92.0046,92.19,21172.0
2024-11-29 12:50:00,94.46,94.46,93.68,93.69,175110.0,92.1705,92.1705,91.4094,91.4191,175110.0
2024-12-02 09:30:00,94.15,94.15,93.04,93.09,28677.0,91.868,91.868,90.7849,90.8337,28677.0
2024-12-02 09:40:00,93.14,93.2,92.6,92.64,13460.0,90.8825,90.941,90.3556,90.3946,13460.0
2024-12-02 09:50:00,92.58,92.66,92.39,92.39,25241.0,90.336,90.4141,90.1506,90.1506,25241.0
2024-12-02 10:00:00,92.4,92.43,92.1,92.19,18112.0,90.1604,90.1897,89.8677,89.9555,18112.0
2024-12-02 10:10:00,92.2,92.33,91.99,92.09,44056.0,89.9652,90.0921,89.7603,89.8579,44056.0
2024-12-02 10:20:00,92.1,92.12,91.67,91.85,32455.0,89.8677,89.8872,89.4481,89.6237,32455.0
2024-12-02 10:30:00,91.81,92.11,91.73,92.01,21956.0,89.5847,89.8774,89.5066,89.7799,21956.0
2024-12-02 10:40:00,92.02,92.03,91.73,91.96,14198.0,89.7896,89.7994,89.5066,89.7311,14198.0
2024-12-02 10:50:00,91.93,91.98,91.84,91.9,10012.0,89.7018,89.7506,89.614,89.6725,10012.0
2024-12-02 11:00:00,91.9,92.14,91.78,92.1,14634.0,89.6725,89.9067,89.5554,89.8677,14634.0
2024-12-02 11:10:00,92.09,92.3,92.07,92.26,49783.0,89.8579,90.0628,89.8384,90.0238,49783.0
2024-12-02 11:20:00,92.27,92.45,92.23,92.29,43852.0,90.0335,90.2092,89.9945,90.0531,43852.0
2024-12-02 11:30:00,92.3,92.47,92.15,92.33,53883.0,90.0628,90.2287,89.9165,90.0921,53883.0
2024-12-02 11:40:00,92.34,92.45,92.3,92.4,12815.0,90.1019,90.2092,90.0628,90.1604,12815.0
2024-12-02 11:50:00,92.39,92.45,92.34,92.36,10201.0,90.1506,90.2092,90.1019,90.1214,10201.0
2024-12-02 12:00:00,92.38,92.45,92.3,92.4,27081.0,90.1409,90.2092,90.0628,90.1604,27081.0
2024-12-02 12:10:00,92.39,92.41,92.24,92.32,21161.0,90.1506,90.1702,90.0043,90.0823,21161.0
2024-12-02 12:20:00,92.29,92.33,92.21,92.31,15888.0,90.0531,90.0921,89.975,90.0726,15888.0
2024-12-02 12:30:00,92.3,92.32,92.16,92.18,12714.0,90.0628,90.0823,89.9262,89.9457,12714.0
2024-12-02 12:40:00,92.18,92.25,92.14,92.22,24574.0,89.9457,90.014,89.9067,89.9848,24574.0
2024-12-02 12:50:00,92.21,92.34,92.16,92.26,15299.0,89.975,90.1019,89.9262,90.0238,15299.0
2024-12-02 13:00:00,92.27,92.39,92.24,92.33,43152.0,90.0335,90.1506,90.0043,90.0921,43152.0
2024-12-02 13:10:00,92.33,92.36,92.26,92.28,26146.0,90.0921,90.1214,90.0238,90.0433,26146.0
2024-12-02 13:20:00,92.28,92.31,92.23,92.25,25644.0,90.0433,90.0726,89.9945,90.014,25644.0
2024-12-02 13:30:00,92.24,92.25,92.13,92.2,44967.0,90.0043,90.014,89.8969,89.9652,44967.0
2024-12-02 13:40:00,92.17,92.29,92.17,92.18,45603.0,89.936,90.0531,89.936,89.9457,45603.0
2024-12-02 13:50:00,92.18,92.24,92.14,92.14,38337.0,89.9457,90.0043,89.9067,89.9067,38337.0
2024-12-02 14:00:00,92.16,92.22,92.0,92.11,79377.0,89.9262,89.9848,89.7701,89.8774,79377.0
2024-12-02 14:10:00,92.09,92.16,92.08,92.1,40029.0,89.8579,89.9262,89.8482,89.8677,40029.0
2024-12-02 14:20:00,92.09,92.17,92.06,92.12,47764.0,89.8579,89.936,89.8286,89.8872,47764.0
2024-12-02 14:30:00,92.12,92.31,92.09,92.27,179543.0,89.8872,90.0726,89.8579,90.0335,179543.0
2024-12-02 14:40:00,92.27,92.37,92.24,92.31,30108.0,90.0335,90.1311,90.0043,90.0726,30108.0
2024-12-02 14:50:00,92.3,92.3,92.21,92.24,35258.0,90.0628,90.0628,89.975,90.0043,35258.0
2024-12-02 15:00:00,92.24,92.24,92.11,92.2,29745.0,90.0043,90.0043,89.8774,89.9652,29745.0
2024-12-02 15:10:00,92.19,92.31,92.18,92.28,29252.0,89.9555,90.0726,89.9457,90.0433,29252.0
2024-12-02 15:20:00,92.28,92.28,92.19,92.23,25348.0,90.0433,90.0433,89.9555,89.9945,25348.0
2024-12-02 15:30:00,92.21,92.21,91.96,91.98,71474.0,89.975,89.975,89.7311,89.7506,71474.0
2024-12-02 15:40:00,91.98,92.01,91.89,92.01,68592.0,89.7506,89.7799,89.6628,89.7799,68592.0
2024-12-02 15:50:00,92.03,92.19,92.0,92.1,367219.0,89.7994,89.9555,89.7701,89.8677,367219.0
2024-12-03 09:30:00,92.9,93.46,92.2,93.4,146538.0,90.6483,91.1947,89.9652,91.1362,146538.0
2024-12-03 09:40:00,93.36,93.58,93.26,93.39,67638.0,91.0971,91.3118,90.9996,91.1264,67638.0
2024-12-03 09:50:00,93.39,93.39,93.04,93.35,144400.0,91.1264,91.1264,90.7849,91.0874,144400.0
2024-12-03 10:00:00,93.33,93.52,93.14,93.37,250482.0,91.0679,91.2533,90.8825,91.1069,250482.0
2024-12-03 10:10:00,93.44,93.47,93.1,93.23,82596.0,91.1752,91.2045,90.8434,90.9703,82596.0
2024-12-03 10:20:00,93.22,93.23,92.78,92.78,23568.0,90.9605,90.9703,90.5312,90.5312,23568.0
2024-12-03 10:30:00,92.83,92.88,92.57,92.58,25813.0,90.58,90.6288,90.3263,90.336,25813.0
2024-12-03 10:40:00,92.55,92.67,92.5,92.61,51178.0,90.3068,90.4239,90.258,90.3653,51178.0
2024-12-03 10:50:00,92.6,92.67,92.4,92.48,26735.0,90.3556,90.4239,90.1604,90.2385,26735.0
2024-12-03 11:00:00,92.48,92.53,92.19,92.3,37274.0,90.2385,90.2872,89.9555,90.0628,37274.0
2024-12-03 11:10:00,92.31,92.33,92.12,92.19,14276.0,90.0726,90.0921,89.8872,89.9555,14276.0
2024-12-03 11:20:00,92.2,92.23,92.09,92.12,26623.0,89.9652,89.9945,89.8579,89.8872,26623.0
2024-12-03 11:30:00,92.12,92.47,92.09,92.42,46014.0,89.8872,90.2287,89.8579,90.1799,46014.0
2024-12-03 11:40:00,92.41,92.42,92.25,92.34,12329.0,90.1702,90.1799,90.014,90.1019,12329.0
2024-12-03 11:50:00,92.34,92.34,92.19,92.19,12575.0,90.1019,90.1019,89.9555,89.9555,12575.0
2024-12-03 12:00:00,92.23,92.44,92.09,92.37,70430.0,89.9945,90.1994,89.8579,90.1311,70430.0
2024-12-03 12:10:00,92.38,92.6,92.36,92.55,19207.0,90.1409,90.3556,90.1214,90.3068,19207.0
2024-12-03 12:20:00,92.56,92.65,92.52,92.6,34089.0,90.3165,90.4043,90.2775,90.3556,34089.0
2024-12-03 12:30:00,92.62,92.82,92.61,92.72,12138.0,90.3751,90.5702,90.3653,90.4726,12138.0
2024-12-03 12:40:00,92.7,92.78,92.65,92.66,12214.0,90.4531,90.5312,90.4043,90.4141,12214.0
2024-12-03 12:50:00,92.67,92.84,92.66,92.82,39324.0,90.4239,90.5897,90.4141,90.5702,39324.0
2024-12-03 13:00:00,92.8,92.97,92.79,92.84,112606.0,90.5507,90.7166,90.5409,90.5897,112606.0
2024-12-03 13:10:00,92.84,92.95,92.63,92.69,70508.0,90.5897,90.6971,90.3848,90.4434,70508.0
2024-12-03 13:20:00,92.69,92.75,92.6,92.62,31389.0,90.4434,90.5019,90.3556,90.3751,31389.0
2024-12-03 13:30:00,92.63,92.75,92.52,92.72,19762.0,90.3848,90.5019,90.2775,90.4726,19762.0
2024-12-03 13:40:00,92.73,92.94,92.69,92.91,29335.0,90.4824,90.6873,90.4434,90.658,29335.0
2024-12-03 13:50:00,92.89,92.98,92.81,92.87,69382.0,90.6385,90.7263,90.5605,90.619,69382.0
2024-12-03 14:00:00,92.87,92.89,92.74,92.81,41515.0,90.619,90.6385,90.4922,90.5605,41515.0
2024-12-03 14:10:00,92.81,92.92,92.73,92.92,54443.0,90.5605,90.6678,90.4824,90.6678,54443.0
2024-12-03 14:20:00,92.9,93.06,92.86,92.91,55176.0,90.6483,90.8044,90.6092,90.658,55176.0
2024-12-03 14:30:00,92.91,92.95,92.75,92.8,56950.0,90.658,90.6971,90.5019,90.5507,56950.0
2024-12-03 14:40:00,92.8,92.87,92.67,92.76,22946.0,90.5507,90.619,90.4239,90.5117,22946.0
2024-12-03 14:50:00,92.77,92.78,92.57,92.62,43279.0,90.5214,90.5312,90.3263,90.3751,43279.0
2024-12-03 15:00:00,92.6,92.88,92.56,92.88,60866.0,90.3556,90.6288,90.3165,90.6288,60866.0
2024-12-03 15:10:00,92.85,92.9,92.77,92.78,37100.0,90.5995,90.6483,90.5214,90.5312,37100.0
2024-12-03 15:20:00,92.79,92.79,92.67,92.73,24594.0,90.5409,90.5409,90.4239,90.4824,24594.0
2024-12-03 15:30:00,92.72,92.79,92.58,92.71,59994.0,90.4726,90.5409,90.336,90.4629,59994.0
2024-12-03 15:40:00,92.71,92.9,92.63,92.79,116875.0,90.4629,90.6483,90.3848,90.5409,116875.0
2024-12-03 15:50:00,92.8,92.8,91.99,92.01,386857.0,90.5507,90.5507,89.7603,89.7799,386857.0
2024-12-04 09:30:00,91.86,92.05,91.09,91.75,67641.0,89.6335,89.8189,88.8821,89.5262,67641.0
2024-12-04 09:40:00,91.73,91.87,91.41,91.48,42801.0,89.5066,89.6432,89.1944,89.2627,42801.0
2024-12-04 09:50:00,91.49,91.55,91.35,91.52,26031.0,89.2725,89.331,89.1358,89.3017,26031.0
2024-12-04 10:00:00,91.5,91.72,91.44,91.6,32518.0,89.2822,89.4969,89.2237,89.3798,32518.0
2024-12-04 10:10:00,91.57,91.72,91.36,91.36,32571.0,89.3505,89.4969,89.1456,89.1456,32571.0
2024-12-04 10:20:00,91.36,91.71,91.36,91.71,25722.0,89.1456,89.4871,89.1456,89.4871,25722.0
2024-12-04 10:30:00,91.68,91.69,91.37,91.37,25070.0,89.4578,89.4676,89.1554,89.1554,25070.0
2024-12-04 10:40:00,91.38,91.64,91.31,91.54,50594.0,89.1651,89.4188,89.0968,89.3212,50594.0
2024-12-04 10:50:00,91.54,91.64,91.47,91.47,13810.0,89.3212,89.4188,89.2529,89.2529,13810.0
2024-12-04 11:00:00,91.47,91.63,91.41,91.6,19605.0,89.2529,89.4091,89.1944,89.3798,19605.0
2024-12-04 11:10:00,91.62,91.7,91.57,91.68,22510.0,89.3993,89.4774,89.3505,89.4578,22510.0
2024-12-04 11:20:00,91.68,91.82,91.67,91.67,18542.0,89.4578,89.5945,89.4481,89.4481,18542.0
2024-12-04 11:30:00,91.68,91.83,91.62,91.68,21772.0,89.4578,89.6042,89.3993,89.4578,21772.0
2024-12-04 11:40:00,91.66,91.83,91.61,91.8,21779.0,89.4383,89.6042,89.3895,89.5749,21779.0
2024-12-04 11:50:00,91.77,91.81,91.7,91.7,12963.0,89.5457,89.5847,89.4774,89.4774,12963.0
2024-12-04 12:00:00,91.69,91.81,91.68,91.7,13509.0,89.4676,89.5847,89.4578,89.4774,13509.0
2024-12-04 12:10:00,91.71,91.71,91.36,91.37,219818.0,89.4871,89.4871,89.1456,89.1554,219818.0
2024-12-04 12:20:00,91.37,91.41,91.25,91.28,13556.0,89.1554,89.1944,89.0383,89.0675,13556.0
2024-12-04 12:30:00,91.29,91.37,91.26,91.29,14817.0,89.0773,89.1554,89.048,89.0773,14817.0
2024-12-04 12:40:00,91.3,91.42,91.27,91.42,24849.0,89.0871,89.2042,89.0578,89.2042,24849.0
2024-12-04 12:50:00,91.42,91.55,91.39,91.52,25734.0,89.2042,89.331,89.1749,89.3017,25734.0
2024-12-04 13:00:00,91.53,91.54,91.4,91.46,15505.0,89.3115,89.3212,89.1846,89.2432,15505.0
2024-12-04 13:10:00,91.45,91.55,91.41,91.46,34113.0,89.2334,89.331,89.1944,89.2432,34113.0
2024-12-04 13:20:00,91.41,91.45,91.34,91.41,17019.0,89.1944,89.2334,89.1261,89.1944,17019.0
2024-12-04 13:30:00,91.39,91.39,91.27,91.31,23783.0,89.1749,89.1749,89.0578,89.0968,23783.0
2024-12-04 13:40:00,91.33,91.35,91.26,91.28,20937.0,89.1163,89.1358,89.048,89.0675,20937.0
2024-12-04 13:50:00,91.27,91.41,91.24,91.33,32345.0,89.0578,89.1944,89.0285,89.1163,32345.0
2024-12-04 14:00:00,91.31,91.5,91.31,91.43,74291.0,89.0968,89.2822,89.0968,89.2139,74291.0
2024-12-04 14:10:00,91.44,91.46,91.33,91.4,23919.0,89.2237,89.2432,89.1163,89.1846,23919.0
2024-12-04 14:20:00,91.4,91.4,91.24,91.27,31844.0,89.1846,89.1846,89.0285,89.0578,31844.0
2024-12-04 14:30:00,91.25,91.37,91.25,91.28,22768.0,89.0383,89.1554,89.0383,89.0675,22768.0
2024-12-04 14:40:00,91.29,91.3,91.2,91.23,16572.0,89.0773,89.0871,88.9895,89.0188,16572.0
2024-12-04 14:50:00,91.23,91.37,91.18,91.33,25960.0,89.0188,89.1554,88.97,89.1163,25960.0
2024-12-04 15:00:00,91.33,91.37,91.3,91.35,38280.0,89.1163,89.1554,89.0871,89.1358,38280.0
2024-12-04 15:10:00,91.35,91.51,91.35,91.45,31918.0,89.1358,89.292,89.1358,89.2334,31918.0
2024-12-04 15:20:00,91.46,91.62,91.42,91.54,43410.0,89.2432,89.3993,89.2042,89.3212,43410.0
2024-12-04 15:30:00,91.53,91.57,91.46,91.51,259948.0,89.3115,89.3505,89.2432,89.292,259948.0
2024-12-04 15:40:00,91.5,91.53,91.41,91.49,88213.0,89.2822,89.3115,89.1944,89.2725,88213.0
2024-12-04 15:50:00,91.48,91.51,91.35,91.5,351212.0,89.2627,89.292,89.1358,89.2822,351212.0
2024-12-05 09:30:00,91.24,91.8,91.03,91.56,82158.0,89.6355,90.1856,89.4292,89.9499,82158.0
2024-12-05 09:40:00,91.63,91.63,91.2,91.2,170028.0,90.0186,90.0186,89.5962,89.5962,170028.0
2024-12-05 09:50:00,91.23,91.76,91.12,91.59,69234.0,89.6257,90.1463,89.5176,89.9793,69234.0
2024-12-05 10:00:00,91.62,91.79,91.32,91.61,231944.0,90.0088,90.1758,89.7141,89.999,231944.0
2024-12-05 10:10:00,91.55,91.71,91.33,91.47,17474.0,89.94,90.0972,89.7239,89.8614,17474.0
2024-12-05 10:20:00,91.49,91.6,91.29,91.36,39568.0,89.8811,89.9892,89.6846,89.7534,39568.0
2024-12-05 10:30:00,91.33,91.35,90.99,91.07,26138.0,89.7239,89.7435,89.3899,89.4685,26138.0
2024-12-05 10:40:00,91.01,91.07,90.91,91.02,22043.0,89.4095,89.4685,89.3113,89.4194,22043.0
2024-12-05 10:50:00,91.01,91.1,90.88,91.06,22892.0,89.4095,89.4979,89.2818,89.4586,22892.0
2024-12-05 11:00:00,91.04,91.1,90.91,90.94,17757.0,89.439,89.4979,89.3113,89.3408,17757.0
2024-12-05 11:10:00,90.95,91.02,90.83,90.83,23681.0,89.3506,89.4194,89.2327,89.2327,23681.0
2024-12-05 11:20:00,90.88,91.06,90.85,91.06,16303.0,89.2818,89.4586,89.2523,89.4586,16303.0
2024-12-05 11:30:00,91.02,91.02,90.89,90.97,21391.0,89.4194,89.4194,89.2916,89.3702,21391.0
2024-12-05 11:40:00,90.98,91.12,90.97,91.1,25033.0,89.3801,89.5176,89.3702,89.4979,25033.0
2024-12-05 11:50:00,91.08,91.14,91.02,91.08,21830.0,89.4783,89.5372,89.4194,89.4783,21830.0
2024-12-05 12:00:00,91.08,91.12,90.98,91.01,34443.0,89.4783,89.5176,89.3801,89.4095,34443.0
2024-12-05 12:10:00,91.04,91.04,90.87,90.87,10335.0,89.439,89.439,89.272,89.272,10335.0
2024-12-05 12:20:00,90.86,90.98,90.85,90.94,20027.0,89.2622,89.3801,89.2523,89.3408,20027.0
2024-12-05 12:30:00,90.97,91.08,90.96,91.06,23151.0,89.3702,89.4783,89.3604,89.4586,23151.0
2024-12-05 12:40:00,91.06,91.5,91.06,91.35,161037.0,89.4586,89.8909,89.4586,89.7435,161037.0
2024-12-05 12:50:00,91.33,91.34,91.22,91.3,25133.0,89.7239,89.7337,89.6158,89.6944,25133.0
2024-12-05 13:00:00,91.3,91.5,91.27,91.39,87700.0,89.6944,89.8909,89.665,89.7828,87700.0
2024-12-05 13:10:00,91.4,91.6,91.4,91.58,126424.0,89.7927,89.9892,89.7927,89.9695,126424.0
2024-12-05 13:20:00,91.59,91.59,91.39,91.4,35977.0,89.9793,89.9793,89.7828,89.7927,35977.0
2024-12-05 13:30:00,91.43,91.47,91.25,91.25,22399.0,89.8221,89.8614,89.6453,89.6453,22399.0
2024-12-05 13:40:00,91.26,91.32,91.2,91.24,22460.0,89.6551,89.7141,89.5962,89.6355,22460.0
2024-12-05 13:50:00,91.26,91.28,91.23,91.26,21748.0,89.6551,89.6748,89.6257,89.6551,21748.0
2024-12-05 14:00:00,91.28,91.29,91.0,91.26,39744.0,89.6748,89.6846,89.3997,89.6551,39744.0
2024-12-05 14:10:00,91.26,91.27,91.07,91.23,31937.0,89.6551,89.665,89.4685,89.6257,31937.0
2024-12-05 14:20:00,91.21,91.38,91.2,91.31,27092.0,89.606,89.773,89.5962,89.7043,27092.0
2024-12-05 14:30:00,91.29,91.37,91.23,91.28,28406.0,89.6846,89.7632,89.6257,89.6748,28406.0
2024-12-05 14:40:00,91.29,91.36,91.23,91.3,27269.0,89.6846,89.7534,89.6257,89.6944,27269.0
2024-12-05 14:50:00,91.3,91.41,91.29,91.31,37287.0,89.6944,89.8025,89.6846,89.7043,37287.0
2024-12-05 15:00:00,91.31,91.45,91.3,91.35,24697.0,89.7043,89.8418,89.6944,89.7435,24697.0
2024-12-05 15:10:00,91.35,91.37,91.24,91.3,42014.0,89.7435,89.7632,89.6355,89.6944,42014.0
2024-12-05 15:20:00,91.31,91.34,91.24,91.31,36397.0,89.7043,89.7337,89.6355,89.7043,36397.0
2024-12-05 15:30:00,91.31,91.5,91.29,91.5,82840.0,89.7043,89.8909,89.6846,89.8909,82840.0
2024-12-05 15:40:00,91.5,91.51,91.39,91.5,83750.0,89.8909,89.9007,89.7828,89.8909,83750.0
2024-12-05 15:50:00,91.49,91.5,90.92,90.96,439311.0,89.8811,89.8909,89.3211,89.3604,439311.0
2024-12-06 09:30:00,91.11,91.25,90.91,91.01,85792.0,89.5078,89.6453,89.3113,89.4095,85792.0
2024-12-06 09:40:00,90.97,90.97,90.31,90.31,52345.0,89.3702,89.3702,88.7218,88.7218,52345.0
2024-12-06 09:50:00,90.38,90.39,89.96,90.25,68903.0,88.7906,88.8004,88.378,88.6629,68903.0
2024-12-06 10:00:00,90.19,90.19,89.76,89.84,39633.0,88.6039,88.6039,88.1815,88.2601,39633.0
2024-12-06 10:10:00,89.81,89.89,89.55,89.61,35014.0,88.2306,88.3092,87.9752,88.0341,35014.0
2024-12-06 10:20:00,89.58,89.8,89.44,89.8,31631.0,88.0047,88.2208,87.8671,88.2208,31631.0
2024-12-06 10:30:00,89.7,89.91,89.61,89.91,74944.0,88.1226,88.3289,88.0341,88.3289,74944.0
2024-12-06 10:40:00,89.89,89.92,89.76,89.91,25802.0,88.3092,88.3387,88.1815,88.3289,25802.0
2024-12-06 10:50:00,89.9,90.13,89.9,90.08,47341.0,88.319,88.545,88.319,88.4959,47341.0
2024-12-06 11:00:00,90.05,90.13,89.96,89.99,20053.0,88.4664,88.545,88.378,88.4075,20053.0
2024-12-06 11:10:00,89.99,90.15,89.99,90.05,27233.0,88.4075,88.5647,88.4075,88.4664,27233.0
2024-12-06 11:20:00,90.04,90.05,89.83,89.86,37499.0,88.4566,88.4664,88.2503,88.2798,37499.0
2024-12-06 11:30:00,89.83,89.93,89.75,89.86,30560.0,88.2503,88.3485,88.1717,88.2798,30560.0
2024-12-06 11:40:00,89.86,89.95,89.84,89.88,11303.0,88.2798,88.3682,88.2601,88.2994,11303.0
2024-12-06 11:50:00,89.9,90.05,89.8,89.81,38889.0,88.319,88.4664,88.2208,88.2306,38889.0
2024-12-06 12:00:00,89.8,89.84,89.53,89.59,45076.0,88.2208,88.2601,87.9556,88.0145,45076.0
2024-12-06 12:10:00,89.59,89.7,89.46,89.57,62815.0,88.0145,88.1226,87.8868,87.9949,62815.0
2024-12-06 12:20:00,89.58,89.61,89.47,89.51,43941.0,88.0047,88.0341,87.8966,87.9359,43941.0
2024-12-06 12:30:00,89.49,89.51,89.39,89.47,24285.0,87.9163,87.9359,87.818,87.8966,24285.0
2024-12-06 12:40:00,89.44,89.51,89.35,89.41,54234.0,87.8671,87.9359,87.7787,87.8377,54234.0
2024-12-06 12:50:00,89.41,89.47,89.38,89.38,37427.0,87.8377,87.8966,87.8082,87.8082,37427.0
2024-12-06 13:00:00,89.4,89.43,89.3,89.4,20638.0,87.8278,87.8573,87.7296,87.8278,20638.0
2024-12-06 13:10:00,89.4,89.64,89.29,89.63,64709.0,87.8278,88.0636,87.7198,88.0538,64709.0
2024-12-06 13:20:00,89.63,89.73,89.54,89.68,49691.0,88.0538,88.152,87.9654,88.1029,49691.0
2024-12-06 13:30:00,89.65,89.78,89.6,89.72,16654.0,88.0734,88.2012,88.0243,88.1422,16654.0
2024-12-06 13:40:00,89.74,89.75,89.44,89.53,24560.0,88.1619,88.1717,87.8671,87.9556,24560.0
2024-12-06 13:50:00,89.5,89.67,89.47,89.55,25214.0,87.9261,88.0931,87.8966,87.9752,25214.0
2024-12-06 14:00:00,89.56,89.65,89.51,89.54,19979.0,87.985,88.0734,87.9359,87.9654,19979.0
2024-12-06 14:10:00,89.55,89.55,89.4,89.45,34719.0,87.9752,87.9752,87.8278,87.877,34719.0
2024-12-06 14:20:00,89.47,89.53,89.45,89.53,36575.0,87.8966,87.9556,87.877,87.9556,36575.0
2024-12-06 14:30:00,89.52,89.63,89.49,89.58,24952.0,87.9457,88.0538,87.9163,88.0047,24952.0
2024-12-06 14:40:00,89.56,89.62,89.49,89.54,25170.0,87.985,88.044,87.9163,87.9654,25170.0
2024-12-06 14:50:00,89.54,89.62,89.52,89.59,46558.0,87.9654,88.044,87.9457,88.0145,46558.0
2024-12-06 15:00:00,89.6,89.66,89.55,89.61,26448.0,88.0243,88.0833,87.9752,88.0341,26448.0
2024-12-06 15:10:00,89.61,89.83,89.61,89.73,41779.0,88.0341,88.2503,88.0341,88.152,41779.0
2024-12-06 15:20:00,89.72,89.73,89.65,89.73,30038.0,88.1422,88.152,88.0734,88.152,30038.0
2024-12-06 15:30:00,89.73,89.75,89.65,89.7,46443.0,88.152,88.1717,88.0734,88.1226,46443.0
2024-12-06 15:40:00,89.7,89.75,89.65,89.75,73393.0,88.1226,88.1717,88.0734,88.1717,73393.0
2024-12-06 15:50:00,89.73,89.74,89.5,89.56,314671.0,88.152,88.1619,87.9261,87.985,314671.0
2024-12-09 09:30:00,89.42,89.56,88.94,89.35,90546.0,87.8475,87.985,87.3759,87.7787,90546.0
2024-12-09 09:40:00,89.22,89.24,89.01,89.09,22670.0,87.651,87.6707,87.4447,87.5233,22670.0
2024-12-09 09:50:00,89.02,89.39,89.02,89.37,20862.0,87.4545,87.818,87.4545,87.7984,20862.0
2024-12-09 10:00:00,89.36,89.47,89.02,89.04,23657.0,87.7885,87.8966,87.4545,87.4742,23657.0
2024-12-09 10:10:00,89.03,89.07,88.82,88.89,15921.0,87.4643,87.5036,87.258,87.3268,15921.0
2024-12-09 10:20:00,88.86,89.08,88.81,89.08,12201.0,87.2973,87.5135,87.2482,87.5135,12201.0
2024-12-09 10:30:00,89.06,89.26,88.95,89.18,29308.0,87.4938,87.6903,87.3858,87.6117,29308.0
2024-12-09 10:40:00,89.21,89.25,88.82,88.85,37119.0,87.6412,87.6805,87.258,87.2875,37119.0
2024-12-09 10:50:00,88.9,89.05,88.78,89.03,29260.0,87.3366,87.484,87.2187,87.4643,29260.0
2024-12-09 11:00:00,89.02,89.2,88.96,89.18,18828.0,87.4545,87.6314,87.3956,87.6117,18828.0
2024-12-09 11:10:00,89.19,89.31,88.95,88.98,26061.0,87.6215,87.7394,87.3858,87.4152,26061.0
2024-12-09 11:20:00,88.97,89.22,88.93,89.18,43031.0,87.4054,87.651,87.3661,87.6117,43031.0
2024-12-09 11:30:00,89.18,89.35,89.18,89.3,16305.0,87.6117,87.7787,87.6117,87.7296,16305.0
2024-12-09 11:40:00,89.3,89.54,89.3,89.41,103531.0,87.7296,87.9654,87.7296,87.8377,103531.0
2024-12-09 11:50:00,89.41,89.46,89.36,89.41,19645.0,87.8377,87.8868,87.7885,87.8377,19645.0
2024-12-09 12:00:00,89.41,89.41,89.25,89.28,20040.0,87.8377,87.8377,87.6805,87.71,20040.0
2024-12-09 12:10:00,89.25,89.35,89.25,89.35,22152.0,87.6805,87.7787,87.6805,87.7787,22152.0
2024-12-09 12:20:00,89.35,89.37,89.21,89.3,27375.0,87.7787,87.7984,87.6412,87.7296,27375.0
2024-12-09 12:30:00,89.3,89.3,89.15,89.19,19716.0,87.7296,87.7296,87.5822,87.6215,19716.0
2024-12-09 12:40:00,89.2,89.29,89.19,89.2,22672.0,87.6314,87.7198,87.6215,87.6314,22672.0
2024-12-09 12:50:00,89.22,89.23,89.08,89.08,20254.0,87.651,87.6608,87.5135,87.5135,20254.0
2024-12-09 13:00:00,89.06,89.26,89.01,89.21,13301.0,87.4938,87.6903,87.4447,87.6412,13301.0
2024-12-09 13:10:00,89.21,89.3,89.2,89.26,11243.0,87.6412,87.7296,87.6314,87.6903,11243.0
2024-12-09 13:20:00,89.26,89.28,89.18,89.23,16122.0,87.6903,87.71,87.6117,87.6608,16122.0
2024-12-09 13:30:00,89.24,89.34,89.23,89.31,15008.0,87.6707,87.7689,87.6608,87.7394,15008.0
2024-12-09 13:40:00,89.3,89.32,89.2,89.31,20025.0,87.7296,87.7492,87.6314,87.7394,20025.0
2024-12-09 13:50:00,89.33,89.5,89.33,89.5,16060.0,87.7591,87.9261,87.7591,87.9261,16060.0
2024-12-09 14:00:00,89.47,89.55,89.45,89.47,17420.0,87.8966,87.9752,87.877,87.8966,17420.0
2024-12-09 14:10:00,89.46,89.56,89.44,89.55,23837.0,87.8868,87.985,87.8671,87.9752,23837.0
2024-12-09 14:20:00,89.54,89.68,89.54,89.65,19606.0,87.9654,88.1029,87.9654,88.0734,19606.0
2024-12-09 14:30:00,89.65,89.66,89.57,89.61,22120.0,88.0734,88.0833,87.9949,88.0341,22120.0
2024-12-09 14:40:00,89.6,89.62,89.48,89.48,13365.0,88.0243,88.044,87.9064,87.9064,13365.0
2024-12-09 14:50:00,89.48,89.51,89.33,89.35,33768.0,87.9064,87.9359,87.7591,87.7787,33768.0
2024-12-09 15:00:00,89.36,89.49,89.3,89.32,22595.0,87.7885,87.9163,87.7296,87.7492,22595.0
2024-12-09 15:10:00,89.33,89.35,89.27,89.35,18236.0,87.7591,87.7787,87.7001,87.7787,18236.0
2024-12-09 15:20:00,89.36,89.43,89.33,89.33,20992.0,87.7885,87.8573,87.7591,87.7591,20992.0
2024-12-09 15:30:00,89.34,89.36,89.08,89.14,37708.0,87.7689,87.7885,87.5135,87.5724,37708.0
2024-12-09 15:40:00,89.14,89.14,88.93,88.94,42214.0,87.5724,87.5724,87.3661,87.3759,42214.0
2024-12-09 15:50:00,88.93,88.95,88.69,88.8,220115.0,87.3661,87.3858,87.1303,87.2384,220115.0
2024-12-10 09:30:00,88.89,89.43,88.07,88.08,64918.0,87.3268,87.8573,86.5212,86.5311,64918.0
2024-12-10 09:40:00,88.08,88.08,87.83,87.88,39250.0,86.5311,86.5311,86.2854,86.3346,39250.0
2024-12-10 09:50:00,87.86,88.28,87.78,88.27,24676.0,86.3149,86.7275,86.2363,86.7177,24676.0
2024-12-10 10:00:00,88.3,88.4,87.96,87.96,38083.0,86.7472,86.8454,86.4132,86.4132,38083.0
2024-12-10 10:10:00,87.99,88.31,87.99,88.12,32588.0,86.4426,86.757,86.4426,86.5703,32588.0
2024-12-10 10:20:00,88.14,88.3,88.14,88.25,23154.0,86.59,86.7472,86.59,86.6981,23154.0
2024-12-10 10:30:00,88.26,88.43,88.24,88.36,44220.0,86.7079,86.8749,86.6882,86.8061,44220.0
2024-12-10 10:40:00,88.36,88.56,88.35,88.56,14922.0,86.8061,87.0026,86.7963,87.0026,14922.0
2024-12-10 10:50:00,88.58,88.74,88.52,88.65,20450.0,87.0223,87.1794,86.9633,87.091,20450.0
2024-12-10 11:00:00,88.65,88.92,88.62,88.92,14060.0,87.091,87.3563,87.0616,87.3563,14060.0
2024-12-10 11:10:00,88.91,88.95,88.76,88.77,23516.0,87.3465,87.3858,87.1991,87.2089,23516.0
2024-12-10 11:20:00,88.78,88.97,88.65,88.92,16439.0,87.2187,87.4054,87.091,87.3563,16439.0
2024-12-10 11:30:00,88.88,88.95,88.84,88.9,14296.0,87.317,87.3858,87.2777,87.3366,14296.0
2024-12-10 11:40:00,88.94,89.03,88.9,88.9,20371.0,87.3759,87.4643,87.3366,87.3366,20371.0
2024-12-10 11:50:00,88.92,88.94,88.74,88.74,11405.0,87.3563,87.3759,87.1794,87.1794,11405.0
2024-12-10 12:00:00,88.76,88.89,88.71,88.89,21103.0,87.1991,87.3268,87.15,87.3268,21103.0
2024-12-10 12:10:00,88.9,89.05,88.9,89.02,13042.0,87.3366,87.484,87.3366,87.4545,13042.0
2024-12-10 12:20:00,89.02,89.02,88.85,88.92,19368.0,87.4545,87.4545,87.2875,87.3563,19368.0
2024-12-10 12:30:00,88.94,88.97,88.79,88.81,10251.0,87.3759,87.4054,87.2286,87.2482,10251.0
2024-12-10 12:40:00,88.79,88.88,88.72,88.75,14330.0,87.2286,87.317,87.1598,87.1893,14330.0
2024-12-10 12:50:00,88.74,88.92,88.74,88.88,10352.0,87.1794,87.3563,87.1794,87.317,10352.0
2024-12-10 13:00:00,88.89,88.93,88.83,88.92,15743.0,87.3268,87.3661,87.2679,87.3563,15743.0
2024-12-10 13:10:00,88.9,88.9,88.58,88.61,17185.0,87.3366,87.3366,87.0223,87.0517,17185.0
2024-12-10 13:20:00,88.63,88.7,88.57,88.67,15262.0,87.0714,87.1401,87.0124,87.1107,15262.0
2024-12-10 13:30:00,88.67,88.7,88.61,88.7,10690.0,87.1107,87.1401,87.0517,87.1401,10690.0
2024-12-10 13:40:00,88.7,88.73,88.62,88.73,20432.0,87.1401,87.1696,87.0616,87.1696,20432.0
2024-12-10 13:50:00,88.72,88.73,88.64,88.72,11188.0,87.1598,87.1696,87.0812,87.1598,11188.0
2024-12-10 14:00:00,88.72,88.75,88.66,88.71,10333.0,87.1598,87.1893,87.1009,87.15,10333.0
2024-12-10 14:10:00,88.73,88.75,88.65,88.7,13908.0,87.1696,87.1893,87.091,87.1401,13908.0
2024-12-10 14:20:00,88.69,88.73,88.64,88.65,14157.0,87.1303,87.1696,87.0812,87.091,14157.0
2024-12-10 14:30:00,88.68,88.86,88.66,88.84,14583.0,87.1205,87.2973,87.1009,87.2777,14583.0
2024-12-10 14:40:00,88.84,88.87,88.79,88.85,33730.0,87.2777,87.3072,87.2286,87.2875,33730.0
2024-12-10 14:50:00,88.85,88.87,88.77,88.83,15916.0,87.2875,87.3072,87.2089,87.2679,15916.0
2024-12-10 15:00:00,88.8,88.96,88.79,88.86,19487.0,87.2384,87.3956,87.2286,87.2973,19487.0
2024-12-10 15:10:00,88.85,88.9,88.74,88.78,69602.0,87.2875,87.3366,87.1794,87.2187,69602.0
2024-12-10 15:20:00,88.78,88.81,88.71,88.78,20481.0,87.2187,87.2482,87.15,87.2187,20481.0
2024-12-10 15:30:00,88.77,88.84,88.66,88.81,37748.0,87.2089,87.2777,87.1009,87.2482,37748.0
2024-12-10 15:40:00,88.81,88.81,88.5,88.51,34919.0,87.2482,87.2482,86.9437,86.9535,34919.0
2024-12-10 15:50:00,88.48,88.64,88.38,88.57,276528.0,86.924,87.0812,86.8258,87.0124,276528.0
2024-12-11 09:30:00,88.63,88.81,88.51,88.74,24114.0,87.0714,87.2482,86.9535,87.1794,24114.0
2024-12-11 09:40:00,88.67,88.69,88.22,88.23,22554.0,87.1107,87.1303,86.6686,86.6784,22554.0
2024-12-11 09:50:00,88.25,88.57,87.94,88.31,141575.0,86.6981,87.0124,86.3935,86.757,141575.0
2024-12-11 10:00:00,88.22,88.23,87.87,88.0,89532.0,86.6686,86.6784,86.3247,86.4525,89532.0
2024-12-11 10:10:00,87.96,88.11,87.93,88.02,29894.0,86.4132,86.5605,86.3837,86.4721,29894.0
2024-12-11 10:20:00,88.03,88.18,87.99,88.18,42304.0,86.4819,86.6293,86.4426,86.6293,42304.0
2024-12-11 10:30:00,88.11,88.11,87.83,87.86,22239.0,86.5605,86.5605,86.2854,86.3149,22239.0
2024-12-11 10:40:00,87.86,88.01,87.75,87.98,22179.0,86.3149,86.4623,86.2069,86.4328,22179.0
2024-12-11 10:50:00,87.98,88.09,87.9,87.97,22358.0,86.4328,86.5409,86.3542,86.423,22358.0
2024-12-11 11:00:00,87.97,87.98,87.82,87.86,31343.0,86.423,86.4328,86.2756,86.3149,31343.0
2024-12-11 11:10:00,87.86,87.86,87.67,87.74,19849.0,86.3149,86.3149,86.1283,86.197,19849.0
2024-12-11 11:20:00,87.76,87.84,87.73,87.8,25924.0,86.2167,86.2953,86.1872,86.256,25924.0
2024-12-11 11:30:00,87.8,87.88,87.69,87.88,25027.0,86.256,86.3346,86.1479,86.3346,25027.0
2024-12-11 11:40:00,87.9,87.92,87.81,87.88,13683.0,86.3542,86.3739,86.2658,86.3346,13683.0
2024-12-11 11:50:00,87.86,87.88,87.71,87.76,15931.0,86.3149,86.3346,86.1676,86.2167,15931.0
2024-12-11 12:00:00,87.77,87.78,87.68,87.73,23709.0,86.2265,86.2363,86.1381,86.1872,23709.0
2024-12-11 12:10:00,87.73,87.74,87.56,87.58,20059.0,86.1872,86.197,86.0202,86.0398,20059.0
2024-12-11 12:20:00,87.56,87.6,87.5,87.5,19993.0,86.0202,86.0595,85.9613,85.9613,19993.0
2024-12-11 12:30:00,87.47,87.54,87.42,87.49,23015.0,85.9318,86.0005,85.8827,85.9514,23015.0
2024-12-11 12:40:00,87.51,87.51,87.39,87.47,19412.0,85.9711,85.9711,85.8532,85.9318,19412.0
2024-12-11 12:50:00,87.48,87.65,87.46,87.65,13322.0,85.9416,86.1086,85.922,86.1086,13322.0
2024-12-11 13:00:00,87.64,87.71,87.59,87.63,21756.0,86.0988,86.1676,86.0497,86.089,21756.0
2024-12-11 13:10:00,87.62,87.68,87.55,87.68,16504.0,86.0791,86.1381,86.0104,86.1381,16504.0
2024-12-11 13:20:00,87.68,87.73,87.64,87.65,17973.0,86.1381,86.1872,86.0988,86.1086,17973.0
2024-12-11 13:30:00,87.65,87.68,87.56,87.63,39719.0,86.1086,86.1381,86.0202,86.089,39719.0
2024-12-11 13:40:00,87.67,87.75,87.62,87.63,20188.0,86.1283,86.2069,86.0791,86.089,20188.0
2024-12-11 13:50:00,87.65,87.69,87.58,87.58,27455.0,86.1086,86.1479,86.0398,86.0398,27455.0
2024-12-11 14:00:00,87.58,87.6,87.49,87.56,26244.0,86.0398,86.0595,85.9514,86.0202,26244.0
2024-12-11 14:10:00,87.55,87.55,87.46,87.47,25558.0,86.0104,86.0104,85.922,85.9318,25558.0
2024-12-11 14:20:00,87.47,87.49,87.25,87.28,44047.0,85.9318,85.9514,85.7156,85.7451,44047.0
2024-12-11 14:30:00,87.26,87.3,87.19,87.26,30635.0,85.7255,85.7648,85.6567,85.7255,30635.0
2024-12-11 14:40:00,87.26,87.35,87.25,87.3,25813.0,85.7255,85.8139,85.7156,85.7648,25813.0
2024-12-11 14:50:00,87.3,87.36,87.25,87.33,34729.0,85.7648,85.8237,85.7156,85.7942,34729.0
2024-12-11 15:00:00,87.33,87.37,87.28,87.31,33351.0,85.7942,85.8335,85.7451,85.7746,33351.0
2024-12-11 15:10:00,87.3,87.32,87.13,87.15,34887.0,85.7648,85.7844,85.5978,85.6174,34887.0
2024-12-11 15:20:00,87.13,87.22,87.1,87.2,41359.0,85.5978,85.6862,85.5683,85.6665,41359.0
2024-12-11 15:30:00,87.2,87.39,87.2,87.31,57922.0,85.6665,85.8532,85.6665,85.7746,57922.0
2024-12-11 15:40:00,87.29,87.34,87.18,87.29,93527.0,85.7549,85.8041,85.6469,85.7549,93527.0
2024-12-11 15:50:00,87.28,87.5,87.21,87.42,361258.0,85.7451,85.9613,85.6764,85.8827,361258.0
2024-12-12 09:30:00,87.97,88.32,87.66,87.75,107405.0,86.423,86.7668,86.1184,86.2069,107405.0
2024-12-12 09:40:00,87.75,88.13,87.61,88.08,58312.0,86.2069,86.5802,86.0693,86.5311,58312.0
2024-12-12 09:50:00,88.08,88.34,87.98,88.31,61368.0,86.5311,86.7865,86.4328,86.757,61368.0
2024-12-12 10:00:00,88.34,88.38,88.09,88.23,124798.0,86.7865,86.8258,86.5409,86.6784,124798.0
2024-12-12 10:10:00,88.2,88.34,88.15,88.23,22099.0,86.6489,86.7865,86.5998,86.6784,22099.0
2024-12-12 10:20:00,88.22,88.31,88.01,88.3,27858.0,86.6686,86.757,86.4623,86.7472,27858.0
2024-12-12 10:30:00,88.27,88.37,88.15,88.18,18736.0,86.7177,86.816,86.5998,86.6293,18736.0
2024-12-12 10:40:00,88.16,88.2,88.0,88.01,16081.0,86.6096,86.6489,86.4525,86.4623,16081.0
2024-12-12 10:50:00,88.04,88.2,87.97,88.17,64364.0,86.4918,86.6489,86.423,86.6195,64364.0
2024-12-12 11:00:00,88.13,88.49,88.13,88.38,64422.0,86.5802,86.9338,86.5802,86.8258,64422.0
2024-12-12 11:10:00,88.37,88.38,88.25,88.29,14189.0,86.816,86.8258,86.6981,86.7374,14189.0
2024-12-12 11:20:00,88.32,88.44,88.3,88.44,25162.0,86.7668,86.8847,86.7472,86.8847,25162.0
2024-12-12 11:30:00,88.43,88.48,88.39,88.44,14709.0,86.8749,86.924,86.8356,86.8847,14709.0
2024-12-12 11:40:00,88.46,88.5,88.37,88.37,19212.0,86.9044,86.9437,86.816,86.816,19212.0
2024-12-12 11:50:00,88.38,88.39,88.29,88.29,19918.0,86.8258,86.8356,86.7374,86.7374,19918.0
2024-12-12 12:00:00,88.29,88.38,88.15,88.15,26122.0,86.7374,86.8258,86.5998,86.5998,26122.0
2024-12-12 12:10:00,88.16,88.2,88.04,88.19,14965.0,86.6096,86.6489,86.4918,86.6391,14965.0
2024-12-12 12:20:00,88.19,88.21,87.86,87.94,315810.0,86.6391,86.6588,86.3149,86.3935,315810.0
2024-12-12 12:30:00,87.97,88.06,87.9,87.99,38268.0,86.423,86.5114,86.3542,86.4426,38268.0
2024-12-12 12:40:00,88.0,88.0,87.89,87.89,13636.0,86.4525,86.4525,86.3444,86.3444,13636.0
2024-12-12 12:50:00,87.89,88.02,87.85,88.0,18903.0,86.3444,86.4721,86.3051,86.4525,18903.0
2024-12-12 13:00:00,88.04,88.07,87.96,88.05,15263.0,86.4918,86.5212,86.4132,86.5016,15263.0
2024-12-12 13:10:00,88.01,88.03,87.95,88.02,14886.0,86.4623,86.4819,86.4033,86.4721,14886.0
2024-12-12 13:20:00,88.01,88.11,87.93,87.93,22648.0,86.4623,86.5605,86.3837,86.3837,22648.0
2024-12-12 13:30:00,87.94,87.94,87.85,87.91,12910.0,86.3935,86.3935,86.3051,86.364,12910.0
2024-12-12 13:40:00,87.93,87.94,87.87,87.91,20658.0,86.3837,86.3935,86.3247,86.364,20658.0
2024-12-12 13:50:00,87.91,87.91,87.8,87.84,12767.0,86.364,86.364,86.256,86.2953,12767.0
2024-12-12 14:00:00,87.84,87.88,87.82,87.82,8381.0,86.2953,86.3346,86.2756,86.2756,8381.0
2024-12-12 14:10:00,87.84,87.84,87.71,87.73,22976.0,86.2953,86.2953,86.1676,86.1872,22976.0
2024-12-12 14:20:00,87.72,87.76,87.69,87.7,13560.0,86.1774,86.2167,86.1479,86.1577,13560.0
2024-12-12 14:30:00,87.71,87.72,87.63,87.72,16323.0,86.1676,86.1774,86.089,86.1774,16323.0
2024-12-12 14:40:00,87.7,87.7,87.6,87.66,30901.0,86.1577,86.1577,86.0595,86.1184,30901.0
2024-12-12 14:50:00,87.66,87.66,87.51,87.51,26506.0,86.1184,86.1184,85.9711,85.9711,26506.0
2024-12-12 15:00:00,87.52,87.53,87.39,87.52,36681.0,85.9809,85.9907,85.8532,85.9809,36681.0
2024-12-12 15:10:00,87.51,87.72,87.49,87.72,36085.0,85.9711,86.1774,85.9514,86.1774,36085.0
2024-12-12 15:20:00,87.72,87.8,87.67,87.68,46082.0,86.1774,86.256,86.1283,86.1381,46082.0
2024-12-12 15:30:00,87.67,87.76,87.64,87.7,23346.0,86.1283,86.2167,86.0988,86.1577,23346.0
2024-12-12 15:40:00,87.71,87.85,87.7,87.79,73377.0,86.1676,86.3051,86.1577,86.2462,73377.0
2024-12-12 15:50:00,87.78,87.95,87.77,87.94,319637.0,86.2363,86.4033,86.2265,86.3935,319637.0
2024-12-13 09:30:00,89.01,89.32,88.81,88.96,73601.0,87.4447,87.7492,87.2482,87.3956,73601.0
2024-12-13 09:40:00,88.89,89.3,88.87,89.12,38155.0,87.3268,87.7296,87.3072,87.5528,38155.0
2024-12-13 09:50:00,89.12,89.14,88.81,88.87,27957.0,87.5528,87.5724,87.2482,87.3072,27957.0
2024-12-13 10:00:00,88.9,89.17,88.85,89.05,23041.0,87.3366,87.6019,87.2875,87.484,23041.0
2024-12-13 10:10:00,89.02,89.09,88.9,89.09,34754.0,87.4545,87.5233,87.3366,87.5233,34754.0
2024-12-13 10:20:00,89.06,89.44,88.99,89.42,15923.0,87.4938,87.8671,87.425,87.8475,15923.0
2024-12-13 10:30:00,89.42,89.49,89.32,89.4,24306.0,87.8475,87.9163,87.7492,87.8278,24306.0
2024-12-13 10:40:00,89.42,89.59,89.32,89.37,30104.0,87.8475,88.0145,87.7492,87.7984,30104.0
2024-12-13 10:50:00,89.39,89.62,89.33,89.6,20277.0,87.818,88.044,87.7591,88.0243,20277.0
2024-12-13 11:00:00,89.61,89.7,89.44,89.65,34350.0,88.0341,88.1226,87.8671,88.0734,34350.0
2024-12-13 11:10:00,89.68,89.79,89.47,89.48,24277.0,88.1029,88.211,87.8966,87.9064,24277.0
2024-12-13 11:20:00,89.48,89.7,89.48,89.67,19686.0,87.9064,88.1226,87.9064,88.0931,19686.0
2024-12-13 11:30:00,89.65,89.7,89.49,89.54,26290.0,88.0734,88.1226,87.9163,87.9654,26290.0
2024-12-13 11:40:00,89.51,89.73,89.5,89.66,25182.0,87.9359,88.152,87.9261,88.0833,25182.0
2024-12-13 11:50:00,89.69,89.75,89.54,89.55,25018.0,88.1127,88.1717,87.9654,87.9752,25018.0
2024-12-13 12:00:00,89.55,89.68,89.44,89.48,19951.0,87.9752,88.1029,87.8671,87.9064,19951.0
2024-12-13 12:10:00,89.48,89.54,89.42,89.47,37778.0,87.9064,87.9654,87.8475,87.8966,37778.0
2024-12-13 12:20:00,89.5,89.51,89.33,89.43,25479.0,87.9261,87.9359,87.7591,87.8573,25479.0
2024-12-13 12:30:00,89.45,89.47,89.38,89.42,19187.0,87.877,87.8966,87.8082,87.8475,19187.0
2024-12-13 12:40:00,89.39,89.53,89.25,89.26,31098.0,87.818,87.9556,87.6805,87.6903,31098.0
2024-12-13 12:50:00,89.25,89.33,89.11,89.31,35004.0,87.6805,87.7591,87.5429,87.7394,35004.0
2024-12-13 13:00:00,89.31,89.33,89.2,89.24,22805.0,87.7394,87.7591,87.6314,87.6707,22805.0
2024-12-13 13:10:00,89.27,89.41,89.23,89.38,20422.0,87.7001,87.8377,87.6608,87.8082,20422.0
2024-12-13 13:20:00,89.36,89.38,89.29,89.33,14691.0,87.7885,87.8082,87.7198,87.7591,14691.0
2024-12-13 13:30:00,89.32,89.43,89.3,89.33,14708.0,87.7492,87.8573,87.7296,87.7591,14708.0
2024-12-13 13:40:00,89.35,89.36,89.15,89.17,21845.0,87.7787,87.7885,87.5822,87.6019,21845.0
2024-12-13 13:50:00,89.17,89.19,89.09,89.17,18573.0,87.6019,87.6215,87.5233,87.6019,18573.0
2024-12-13 14:00:00,89.17,89.36,89.15,89.33,20786.0,87.6019,87.7885,87.5822,87.7591,20786.0
2024-12-13 14:10:00,89.32,89.34,89.21,89.32,14662.0,87.7492,87.7689,87.6412,87.7492,14662.0
2024-12-13 14:20:00,89.3,89.35,89.18,89.21,25328.0,87.7296,87.7787,87.6117,87.6412,25328.0
2024-12-13 14:30:00,89.19,89.24,89.17,89.2,15608.0,87.6215,87.6707,87.6019,87.6314,15608.0
2024-12-13 14:40:00,89.2,89.34,89.2,89.28,33068.0,87.6314,87.7689,87.6314,87.71,33068.0
2024-12-13 14:50:00,89.31,89.35,89.22,89.26,15957.0,87.7394,87.7787,87.651,87.6903,15957.0
2024-12-13 15:00:00,89.26,89.3,89.22,89.27,18326.0,87.6903,87.7296,87.651,87.7001,18326.0
2024-12-13 15:10:00,89.26,89.37,89.25,89.34,20714.0,87.6903,87.7984,87.6805,87.7689,20714.0
2024-12-13 15:20:00,89.32,89.37,89.27,89.28,16126.0,87.7492,87.7984,87.7001,87.71,16126.0
2024-12-13 15:30:00,89.28,89.35,89.25,89.32,25882.0,87.71,87.7787,87.6805,87.7492,25882.0
2024-12-13 15:40:00,89.31,89.41,89.21,89.34,51239.0,87.7394,87.8377,87.6412,87.7689,51239.0
2024-12-13 15:50:00,89.37,89.42,89.15,89.16,267149.0,87.7984,87.8475,87.5822,87.5921,267149.0
2024-12-16 09:30:00,89.11,89.41,88.72,89.22,44117.0,87.5429,87.8377,87.1598,87.651,44117.0
2024-12-16 09:40:00,89.15,89.3,88.91,88.98,14144.0,87.5822,87.7296,87.3465,87.4152,14144.0
2024-12-16 09:50:00,88.98,89.36,88.95,89.32,23798.0,87.4152,87.7885,87.3858,87.7492,23798.0
2024-12-16 10:00:00,89.29,89.32,89.04,89.06,21267.0,87.7198,87.7492,87.4742,87.4938,21267.0
2024-12-16 10:10:00,89.06,89.31,88.99,89.25,22019.0,87.4938,87.7394,87.425,87.6805,22019.0
2024-12-16 10:20:00,89.31,89.57,89.25,89.49,43928.0,87.7394,87.9949,87.6805,87.9163,43928.0
2024-12-16 10:30:00,89.48,89.52,89.37,89.37,20055.0,87.9064,87.9457,87.7984,87.7984,20055.0
2024-12-16 10:40:00,89.38,89.45,89.22,89.29,14215.0,87.8082,87.877,87.651,87.7198,14215.0
2024-12-16 10:50:00,89.27,89.36,89.19,89.3,21697.0,87.7001,87.7885,87.6215,87.7296,21697.0
2024-12-16 11:00:00,89.26,89.29,89.03,89.16,17692.0,87.6903,87.7198,87.4643,87.5921,17692.0
2024-12-16 11:10:00,89.15,89.26,89.08,89.09,9653.0,87.5822,87.6903,87.5135,87.5233,9653.0
2024-12-16 11:20:00,89.11,89.2,89.07,89.15,13169.0,87.5429,87.6314,87.5036,87.5822,13169.0
2024-12-16 11:30:00,89.15,89.36,89.15,89.36,11463.0,87.5822,87.7885,87.5822,87.7885,11463.0
2024-12-16 11:40:00,89.32,89.48,89.27,89.36,17382.0,87.7492,87.9064,87.7001,87.7885,17382.0
2024-12-16 11:50:00,89.37,89.44,89.28,89.4,18318.0,87.7984,87.8671,87.71,87.8278,18318.0
2024-12-16 12:00:00,89.39,89.63,89.39,89.61,17473.0,87.818,88.0538,87.818,88.0341,17473.0
2024-12-16 12:10:00,89.61,89.77,89.59,89.69,23531.0,88.0341,88.1913,88.0145,88.1127,23531.0
2024-12-16 12:20:00,89.66,89.66,89.51,89.61,10023.0,88.0833,88.0833,87.9359,88.0341,10023.0
2024-12-16 12:30:00,89.61,89.61,89.41,89.45,12467.0,88.0341,88.0341,87.8377,87.877,12467.0
2024-12-16 12:40:00,89.45,89.57,89.44,89.54,20959.0,87.877,87.9949,87.8671,87.9654,20959.0
2024-12-16 12:50:00,89.53,89.59,89.51,89.58,9970.0,87.9556,88.0145,87.9359,88.0047,9970.0
2024-12-16 13:00:00,89.55,89.71,89.53,89.62,13442.0,87.9752,88.1324,87.9556,88.044,13442.0
2024-12-16 13:10:00,89.65,89.65,89.44,89.47,9709.0,88.0734,88.0734,87.8671,87.8966,9709.0
2024-12-16 13:20:00,89.48,89.55,89.43,89.52,12477.0,87.9064,87.9752,87.8573,87.9457,12477.0
2024-12-16 13:30:00,89.53,89.53,89.45,89.48,13845.0,87.9556,87.9556,87.877,87.9064,13845.0
2024-12-16 13:40:00,89.48,89.52,89.45,89.49,12646.0,87.9064,87.9457,87.877,87.9163,12646.0
2024-12-16 13:50:00,89.52,89.52,89.43,89.44,12776.0,87.9457,87.9457,87.8573,87.8671,12776.0
2024-12-16 14:00:00,89.43,89.53,89.38,89.41,16899.0,87.8573,87.9556,87.8082,87.8377,16899.0
2024-12-16 14:10:00,89.4,89.49,89.28,89.3,23631.0,87.8278,87.9163,87.71,87.7296,23631.0
2024-12-16 14:20:00,89.3,89.31,89.24,89.26,12045.0,87.7296,87.7394,87.6707,87.6903,12045.0
2024-12-16 14:30:00,89.25,89.29,89.2,89.21,24181.0,87.6805,87.7198,87.6314,87.6412,24181.0
2024-12-16 14:40:00,89.2,89.26,89.17,89.2,23467.0,87.6314,87.6903,87.6019,87.6314,23467.0
2024-12-16 14:50:00,89.2,89.4,89.18,89.37,12333.0,87.6314,87.8278,87.6117,87.7984,12333.0
2024-12-16 15:00:00,89.36,89.36,89.17,89.17,15000.0,87.7885,87.7885,87.6019,87.6019,15000.0
2024-12-16 15:10:00,89.19,89.21,88.99,88.99,19628.0,87.6215,87.6412,87.425,87.425,19628.0
2024-12-16 15:20:00,88.99,89.07,88.96,89.01,17537.0,87.425,87.5036,87.3956,87.4447,17537.0
2024-12-16 15:30:00,89.02,89.05,88.88,88.9,16989.0,87.4545,87.484,87.317,87.3366,16989.0
2024-12-16 15:40:00,88.9,88.99,88.84,88.99,30401.0,87.3366,87.425,87.2777,87.425,30401.0
2024-12-16 15:50:00,88.99,89.01,88.62,88.65,254872.0,87.425,87.4447,87.0616,87.091,254872.0
2024-12-17 09:30:00,87.58,88.58,87.57,87.65,130726.0,86.0398,87.0223,86.03,86.1086,130726.0
2024-12-17 09:40:00,87.65,87.74,86.89,87.12,119576.0,86.1086,86.197,85.362,85.5879,119576.0
2024-12-17 09:50:00,87.18,87.63,87.05,87.54,89654.0,85.6469,86.089,85.5192,86.0005,89654.0
2024-12-17 10:00:00,87.58,87.69,87.01,87.01,69285.0,86.0398,86.1479,85.4799,85.4799,69285.0
2024-12-17 10:10:00,87.05,87.07,86.71,86.74,60929.0,85.5192,85.5388,85.1851,85.2146,60929.0
2024-12-17 10:20:00,86.7,87.2,86.68,87.13,66649.0,85.1753,85.6665,85.1557,85.5978,66649.0
2024-12-17 10:30:00,87.09,87.21,87.04,87.11,30039.0,85.5585,85.6764,85.5093,85.5781,30039.0
2024-12-17 10:40:00,87.08,87.08,86.8,87.01,48435.0,85.5486,85.5486,85.2736,85.4799,48435.0
2024-12-17 10:50:00,86.94,87.37,86.94,87.21,35697.0,85.4111,85.8335,85.4111,85.6764,35697.0
2024-12-17 11:00:00,87.2,87.29,87.09,87.18,28776.0,85.6665,85.7549,85.5585,85.6469,28776.0
2024-12-17 11:10:00,87.18,87.26,87.05,87.07,16838.0,85.6469,85.7255,85.5192,85.5388,16838.0
2024-12-17 11:20:00,87.07,87.08,86.9,86.97,17741.0,85.5388,85.5486,85.3718,85.4406,17741.0
2024-12-17 11:30:00,87.0,87.04,86.94,86.99,25526.0,85.47,85.5093,85.4111,85.4602,25526.0
2024-12-17 11:40:00,87.0,87.16,86.91,87.13,15156.0,85.47,85.6272,85.3816,85.5978,15156.0
2024-12-17 11:50:00,87.16,87.3,87.13,87.29,25009.0,85.6272,85.7648,85.5978,85.7549,25009.0
2024-12-17 12:00:00,87.26,87.36,87.19,87.19,27330.0,85.7255,85.8237,85.6567,85.6567,27330.0
2024-12-17 12:10:00,87.22,87.24,87.09,87.14,20758.0,85.6862,85.7058,85.5585,85.6076,20758.0
2024-12-17 12:20:00,87.14,87.18,86.99,87.07,43041.0,85.6076,85.6469,85.4602,85.5388,43041.0
2024-12-17 12:30:00,87.09,87.24,86.98,87.21,18004.0,85.5585,85.7058,85.4504,85.6764,18004.0
2024-12-17 12:40:00,87.24,87.32,87.15,87.22,18491.0,85.7058,85.7844,85.6174,85.6862,18491.0
2024-12-17 12:50:00,87.27,87.28,87.19,87.22,21425.0,85.7353,85.7451,85.6567,85.6862,21425.0
2024-12-17 13:00:00,87.24,87.27,87.02,87.12,32102.0,85.7058,85.7353,85.4897,85.5879,32102.0
2024-12-17 13:10:00,87.13,87.24,87.1,87.17,33340.0,85.5978,85.7058,85.5683,85.6371,33340.0
2024-12-17 13:20:00,87.17,87.28,87.15,87.23,24718.0,85.6371,85.7451,85.6174,85.696,24718.0
2024-12-17 13:30:00,87.29,87.29,87.12,87.16,25146.0,85.7549,85.7549,85.5879,85.6272,25146.0
2024-12-17 13:40:00,87.16,87.2,87.12,87.17,19142.0,85.6272,85.6665,85.5879,85.6371,19142.0
2024-12-17 13:50:00,87.16,87.25,87.12,87.16,29585.0,85.6272,85.7156,85.5879,85.6272,29585.0
2024-12-17 14:00:00,87.16,87.24,86.96,86.99,47916.0,85.6272,85.7058,85.4307,85.4602,47916.0
2024-12-17 14:10:00,86.95,87.18,86.9,87.12,35268.0,85.4209,85.6469,85.3718,85.5879,35268.0
2024-12-17 14:20:00,87.12,87.21,87.01,87.03,37740.0,85.5879,85.6764,85.4799,85.4995,37740.0
2024-12-17 14:30:00,87.0,87.08,86.91,86.94,46105.0,85.47,85.5486,85.3816,85.4111,46105.0
2024-12-17 14:40:00,86.92,86.99,86.66,86.7,32559.0,85.3915,85.4602,85.136,85.1753,32559.0
2024-12-17 14:50:00,86.69,86.69,86.56,86.59,23159.0,85.1655,85.1655,85.0378,85.0673,23159.0
2024-12-17 15:00:00,86.59,86.6,86.44,86.58,27801.0,85.0673,85.0771,84.9199,85.0574,27801.0
2024-12-17 15:10:00,86.55,86.58,86.46,86.49,24477.0,85.028,85.0574,84.9395,84.969,24477.0
2024-12-17 15:20:00,86.48,86.57,86.47,86.52,35016.0,84.9592,85.0476,84.9494,84.9985,35016.0
2024-12-17 15:30:00,86.52,86.62,86.36,86.59,55008.0,84.9985,85.0967,84.8413,85.0673,55008.0
2024-12-17 15:40:00,86.61,86.77,86.59,86.75,64465.0,85.0869,85.2441,85.0673,85.2244,64465.0
2024-12-17 15:50:00,86.77,87.01,86.75,86.94,261694.0,85.2441,85.4799,85.2244,85.4111,261694.0
2024-12-18 09:30:00,87.01,87.47,86.61,86.97,52506.0,85.4799,85.9318,85.0869,85.4406,52506.0
2024-12-18 09:40:00,86.85,87.22,86.84,87.16,38273.0,85.3227,85.6862,85.3129,85.6272,38273.0
2024-12-18 09:50:00,87.2,87.33,87.16,87.27,22823.0,85.6665,85.7942,85.6272,85.7353,22823.0
2024-12-18 10:00:00,87.33,87.42,87.23,87.4,16758.0,85.7942,85.8827,85.696,85.863,16758.0
2024-12-18 10:10:00,87.42,87.42,87.08,87.21,26998.0,85.8827,85.8827,85.5486,85.6764,26998.0
2024-12-18 10:20:00,87.23,87.57,87.16,87.51,75827.0,85.696,86.03,85.6272,85.9711,75827.0
2024-12-18 10:30:00,87.48,87.81,87.42,87.7,43364.0,85.9416,86.2658,85.8827,86.1577,43364.0
2024-12-18 10:40:00,87.67,87.73,87.56,87.67,27220.0,86.1283,86.1872,86.0202,86.1283,27220.0
2024-12-18 10:50:00,87.67,87.93,87.65,87.87,38919.0,86.1283,86.3837,86.1086,86.3247,38919.0
2024-12-18 11:00:00,87.89,87.94,87.63,87.71,81608.0,86.3444,86.3935,86.089,86.1676,81608.0
2024-12-18 11:10:00,87.7,87.71,87.52,87.66,25481.0,86.1577,86.1676,85.9809,86.1184,25481.0
2024-12-18 11:20:00,87.67,87.74,87.57,87.61,24514.0,86.1283,86.197,86.03,86.0693,24514.0
2024-12-18 11:30:00,87.58,87.7,87.57,87.7,15685.0,86.0398,86.1577,86.03,86.1577,15685.0
2024-12-18 11:40:00,87.69,87.71,87.62,87.7,15804.0,86.1479,86.1676,86.0791,86.1577,15804.0
2024-12-18 11:50:00,87.69,87.79,87.58,87.59,39123.0,86.1479,86.2462,86.0398,86.0497,39123.0
2024-12-18 12:00:00,87.62,87.63,87.47,87.5,23630.0,86.0791,86.089,85.9318,85.9613,23630.0
2024-12-18 12:10:00,87.5,87.55,87.45,87.47,22049.0,85.9613,86.0104,85.9121,85.9318,22049.0
2024-12-18 12:20:00,87.46,87.51,87.41,87.44,24550.0,85.922,85.9711,85.8728,85.9023,24550.0
2024-12-18 12:30:00,87.44,87.5,87.41,87.45,11423.0,85.9023,85.9613,85.8728,85.9121,11423.0
2024-12-18 12:40:00,87.43,87.44,87.35,87.4,27906.0,85.8925,85.9023,85.8139,85.863,27906.0
2024-12-18 12:50:00,87.4,87.48,87.4,87.47,16879.0,85.863,85.9416,85.863,85.9318,16879.0
2024-12-18 13:00:00,87.45,87.47,87.33,87.4,15877.0,85.9121,85.9318,85.7942,85.863,15877.0
2024-12-18 13:10:00,87.4,87.43,87.34,87.4,19824.0,85.863,85.8925,85.8041,85.863,19824.0
2024-12-18 13:20:00,87.4,87.43,87.35,87.4,21719.0,85.863,85.8925,85.8139,85.863,21719.0
2024-12-18 13:30:00,87.41,87.49,87.39,87.48,42744.0,85.8728,85.9514,85.8532,85.9416,42744.0
2024-12-18 13:40:00,87.48,87.49,87.37,87.45,27917.0,85.9416,85.9514,85.8335,85.9121,27917.0
2024-12-18 13:50:00,87.46,87.49,87.39,87.39,30874.0,85.922,85.9514,85.8532,85.8532,30874.0
2024-12-18 14:00:00,87.39,87.42,86.81,86.97,63767.0,85.8532,85.8827,85.2834,85.4406,63767.0
2024-12-18 14:10:00,86.9,86.92,86.66,86.73,34188.0,85.3718,85.3915,85.136,85.2048,34188.0
2024-12-18 14:20:00,86.73,86.85,86.66,86.67,40698.0,85.2048,85.3227,85.136,85.1458,40698.0
2024-12-18 14:30:00,86.67,86.76,86.56,86.59,33300.0,85.1458,85.2343,85.0378,85.0673,33300.0
2024-12-18 14:40:00,86.59,86.68,86.28,86.32,39026.0,85.0673,85.1557,84.7627,84.802,39026.0
2024-12-18 14:50:00,86.32,86.37,86.16,86.17,46765.0,84.802,84.8511,84.6448,84.6546,46765.0
2024-12-18 15:00:00,86.17,86.47,86.16,86.28,52170.0,84.6546,84.9494,84.6448,84.7627,52170.0
2024-12-18 15:10:00,86.31,86.36,86.12,86.3,27093.0,84.7922,84.8413,84.6055,84.7824,27093.0
2024-12-18 15:20:00,86.29,86.47,86.23,86.31,32382.0,84.7725,84.9494,84.7136,84.7922,32382.0
2024-12-18 15:30:00,86.31,86.39,86.1,86.11,42566.0,84.7922,84.8708,84.5859,84.5957,42566.0
2024-12-18 15:40:00,86.07,86.13,85.66,85.88,75467.0,84.5564,84.6153,84.1536,84.3697,75467.0
2024-12-18 15:50:00,85.81,85.83,85.06,85.11,366456.0,84.301,84.3206,83.5642,83.6133,366456.0
2024-12-19 09:30:00,85.33,86.0,85.1,85.97,88072.0,83.8294,84.4876,83.6035,84.4582,88072.0
2024-12-19 09:40:00,86.01,86.07,85.88,85.94,71528.0,84.4975,84.5564,84.3697,84.4287,71528.0
2024-12-19 09:50:00,85.94,85.96,85.61,85.8,35187.0,84.4287,84.4483,84.1045,84.2911,35187.0
2024-12-19 10:00:00,85.77,85.84,85.64,85.8,34777.0,84.2617,84.3304,84.134,84.2911,34777.0
2024-12-19 10:10:00,85.75,85.81,85.43,85.5,24412.0,84.242,84.301,83.9277,83.9964,24412.0
2024-12-19 10:20:00,85.54,85.75,85.45,85.75,18885.0,84.0357,84.242,83.9473,84.242,18885.0
2024-12-19 10:30:00,85.72,85.96,85.61,85.93,91280.0,84.2126,84.4483,84.1045,84.4189,91280.0
2024-12-19 10:40:00,85.88,85.99,85.75,85.87,24355.0,84.3697,84.4778,84.242,84.3599,24355.0
2024-12-19 10:50:00,85.84,85.97,85.75,85.9,40750.0,84.3304,84.4582,84.242,84.3894,40750.0
2024-12-19 11:00:00,85.91,86.04,85.85,86.01,65214.0,84.3992,84.5269,84.3403,84.4975,65214.0
2024-12-19 11:10:00,86.01,86.08,85.83,85.87,25300.0,84.4975,84.5662,84.3206,84.3599,25300.0
2024-12-19 11:20:00,85.87,86.13,85.86,86.12,30634.0,84.3599,84.6153,84.3501,84.6055,30634.0
2024-12-19 11:30:00,86.12,86.15,85.99,86.03,36536.0,84.6055,84.635,84.4778,84.5171,36536.0
2024-12-19 11:40:00,86.03,86.03,85.9,85.93,26546.0,84.5171,84.5171,84.3894,84.4189,26546.0
2024-12-19 11:50:00,85.94,85.96,85.74,85.78,25813.0,84.4287,84.4483,84.2322,84.2715,25813.0
2024-12-19 12:00:00,85.78,85.92,85.73,85.87,33047.0,84.2715,84.409,84.2224,84.3599,33047.0
2024-12-19 12:10:00,85.87,86.08,85.85,86.05,17520.0,84.3599,84.5662,84.3403,84.5368,17520.0
2024-12-19 12:20:00,86.02,86.22,85.92,86.18,18779.0,84.5073,84.7038,84.409,84.6645,18779.0
2024-12-19 12:30:00,86.18,86.19,86.06,86.19,11862.0,84.6645,84.6743,84.5466,84.6743,11862.0
2024-12-19 12:40:00,86.19,86.22,86.08,86.08,13806.0,84.6743,84.7038,84.5662,84.5662,13806.0
2024-12-19 12:50:00,86.06,86.27,86.04,86.23,17797.0,84.5466,84.7529,84.5269,84.7136,17797.0
2024-12-19 13:00:00,86.22,86.28,86.12,86.27,66795.0,84.7038,84.7627,84.6055,84.7529,66795.0
2024-12-19 13:10:00,86.24,86.31,86.21,86.22,12437.0,84.7234,84.7922,84.6939,84.7038,12437.0
2024-12-19 13:20:00,86.25,86.54,86.22,86.54,20222.0,84.7332,85.0181,84.7038,85.0181,20222.0
2024-12-19 13:30:00,86.51,86.67,86.48,86.66,42664.0,84.9887,85.1458,84.9592,85.136,42664.0
2024-12-19 13:40:00,86.64,86.68,86.54,86.57,16082.0,85.1164,85.1557,85.0181,85.0476,16082.0
2024-12-19 13:50:00,86.59,86.61,86.5,86.55,23206.0,85.0673,85.0869,84.9788,85.028,23206.0
2024-12-19 14:00:00,86.54,86.56,86.37,86.41,36160.0,85.0181,85.0378,84.8511,84.8904,36160.0
2024-12-19 14:10:00,86.4,86.46,86.35,86.43,13414.0,84.8806,84.9395,84.8315,84.9101,13414.0
2024-12-19 14:20:00,86.42,86.5,86.31,86.4,20033.0,84.9002,84.9788,84.7922,84.8806,20033.0
2024-12-19 14:30:00,86.44,86.44,86.33,86.41,17567.0,84.9199,84.9199,84.8118,84.8904,17567.0
2024-12-19 14:40:00,86.39,86.44,86.33,86.36,22664.0,84.8708,84.9199,84.8118,84.8413,22664.0
2024-12-19 14:50:00,86.36,86.36,86.12,86.17,26213.0,84.8413,84.8413,84.6055,84.6546,26213.0
2024-12-19 15:00:00,86.17,86.28,86.07,86.28,22612.0,84.6546,84.7627,84.5564,84.7627,22612.0
2024-12-19 15:10:00,86.25,86.41,86.22,86.36,29760.0,84.7332,84.8904,84.7038,84.8413,29760.0
2024-12-19 15:20:00,86.33,86.33,86.21,86.28,33914.0,84.8118,84.8118,84.6939,84.7627,33914.0
2024-12-19 15:30:00,86.28,86.42,86.16,86.41,44310.0,84.7627,84.9002,84.6448,84.8904,44310.0
2024-12-19 15:40:00,86.42,86.51,86.26,86.35,61899.0,84.9002,84.9887,84.7431,84.8315,61899.0
2024-12-19 15:50:00,86.33,86.33,85.88,85.89,303970.0,84.8118,84.8118,84.3697,84.3796,303970.0
2024-12-20 09:30:00,85.34,86.02,85.34,85.94,692611.0,83.8392,84.5073,83.8392,84.4287,692611.0
2024-12-20 09:40:00,85.77,85.93,85.63,85.73,13875.0,84.2617,84.4189,84.1241,84.2224,13875.0
2024-12-20 09:50:00,85.77,85.88,85.64,85.76,19106.0,84.2617,84.3697,84.134,84.2519,19106.0
2024-12-20 10:00:00,85.8,85.84,85.5,85.5,16810.0,84.2911,84.3304,83.9964,83.9964,16810.0
2024-12-20 10:10:00,85.45,85.89,85.44,85.89,30521.0,83.9473,84.3796,83.9375,84.3796,30521.0
2024-12-20 10:20:00,85.88,86.08,85.73,86.06,27805.0,84.3697,84.5662,84.2224,84.5466,27805.0
2024-12-20 10:30:00,86.04,86.29,85.99,86.12,24804.0,84.5269,84.7725,84.4778,84.6055,24804.0
2024-12-20 10:40:00,86.17,86.22,86.12,86.19,8532.0,84.6546,84.7038,84.6055,84.6743,8532.0
2024-12-20 10:50:00,86.15,86.22,86.08,86.08,9152.0,84.635,84.7038,84.5662,84.5662,9152.0
2024-12-20 11:00:00,86.06,86.33,86.06,86.32,9772.0,84.5466,84.8118,84.5466,84.802,9772.0
2024-12-20 11:10:00,86.3,86.63,86.29,86.59,24383.0,84.7824,85.1066,84.7725,85.0673,24383.0
2024-12-20 11:20:00,86.57,86.65,86.45,86.51,34091.0,85.0476,85.1262,84.9297,84.9887,34091.0
2024-12-20 11:30:00,86.55,86.67,86.47,86.67,20587.0,85.028,85.1458,84.9494,85.1458,20587.0
2024-12-20 11:40:00,86.61,86.81,86.6,86.7,19569.0,85.0869,85.2834,85.0771,85.1753,19569.0
2024-12-20 11:50:00,86.69,86.88,86.65,86.86,17765.0,85.1655,85.3522,85.1262,85.3325,17765.0
2024-12-20 12:00:00,86.86,86.86,86.65,86.7,25489.0,85.3325,85.3325,85.1262,85.1753,25489.0
2024-12-20 12:10:00,86.72,86.79,86.63,86.73,18359.0,85.195,85.2637,85.1066,85.2048,18359.0
2024-12-20 12:20:00,86.7,86.91,86.7,86.83,11167.0,85.1753,85.3816,85.1753,85.303,11167.0
2024-12-20 12:30:00,86.82,86.87,86.65,86.8,27593.0,85.2932,85.3423,85.1262,85.2736,27593.0
2024-12-20 12:40:00,86.82,87.03,86.73,87.01,15060.0,85.2932,85.4995,85.2048,85.4799,15060.0
2024-12-20 12:50:00,87.01,87.11,87.0,87.03,20654.0,85.4799,85.5781,85.47,85.4995,20654.0
2024-12-20 13:00:00,87.03,87.03,86.74,86.81,20731.0,85.4995,85.4995,85.2146,85.2834,20731.0
2024-12-20 13:10:00,86.77,86.84,86.73,86.76,8517.0,85.2441,85.3129,85.2048,85.2343,8517.0
2024-12-20 13:20:00,86.76,86.85,86.66,86.69,10364.0,85.2343,85.3227,85.136,85.1655,10364.0
2024-12-20 13:30:00,86.69,86.8,86.59,86.59,7206.0,85.1655,85.2736,85.0673,85.0673,7206.0
2024-12-20 13:40:00,86.6,86.69,86.58,86.66,5818.0,85.0771,85.1655,85.0574,85.136,5818.0
2024-12-20 13:50:00,86.63,86.77,86.58,86.6,11358.0,85.1066,85.2441,85.0574,85.0771,11358.0
2024-12-20 14:00:00,86.59,86.72,86.57,86.71,16131.0,85.0673,85.195,85.0476,85.1851,16131.0
2024-12-20 14:10:00,86.69,86.74,86.67,86.72,13706.0,85.1655,85.2146,85.1458,85.195,13706.0
2024-12-20 14:20:00,86.72,86.94,86.71,86.85,50645.0,85.195,85.4111,85.1851,85.3227,50645.0
2024-12-20 14:30:00,86.85,86.91,86.73,86.87,35630.0,85.3227,85.3816,85.2048,85.3423,35630.0
2024-12-20 14:40:00,86.87,86.96,86.82,86.91,18582.0,85.3423,85.4307,85.2932,85.3816,18582.0
2024-12-20 14:50:00,86.91,86.97,86.78,86.92,19006.0,85.3816,85.4406,85.2539,85.3915,19006.0
2024-12-20 15:00:00,86.96,86.96,86.82,86.88,28195.0,85.4307,85.4307,85.2932,85.3522,28195.0
2024-12-20 15:10:00,86.88,86.9,86.8,86.82,13830.0,85.3522,85.3718,85.2736,85.2932,13830.0
2024-12-20 15:20:00,86.82,86.95,86.72,86.89,17891.0,85.2932,85.4209,85.195,85.362,17891.0
2024-12-20 15:30:00,86.88,87.23,86.7,87.19,43518.0,85.3522,85.696,85.1753,85.6567,43518.0
2024-12-20 15:40:00,87.18,87.19,86.96,87.01,34477.0,85.6469,85.6567,85.4307,85.4799,34477.0
2024-12-20 15:50:00,86.96,87.08,86.74,86.81,372657.0,85.4307,85.5486,85.2146,85.2834,372657.0
2024-12-23 09:30:00,86.65,86.93,86.38,86.4,28571.0,85.1262,85.4013,84.8609,84.8806,28571.0
2024-12-23 09:40:00,86.5,86.59,86.24,86.33,9873.0,84.9788,85.0673,84.7234,84.8118,9873.0
2024-12-23 09:50:00,86.26,86.32,85.95,86.01,16141.0,84.7431,84.802,84.4385,84.4975,16141.0
2024-12-23 10:00:00,86.06,86.14,85.8,85.97,30430.0,84.5466,84.6252,84.2911,84.4582,30430.0
2024-12-23 10:10:00,85.91,86.41,85.91,86.41,13894.0,84.3992,84.8904,84.3992,84.8904,13894.0
2024-12-23 10:20:00,86.36,86.6,86.33,86.54,13068.0,84.8413,85.0771,84.8118,85.0181,13068.0
2024-12-23 10:30:00,86.53,86.55,86.29,86.37,10198.0,85.0083,85.028,84.7725,84.8511,10198.0
2024-12-23 10:40:00,86.34,86.34,86.19,86.22,9943.0,84.8217,84.8217,84.6743,84.7038,9943.0
2024-12-23 10:50:00,86.24,86.37,86.19,86.2,8909.0,84.7234,84.8511,84.6743,84.6841,8909.0
2024-12-23 11:00:00,86.2,86.45,86.15,86.39,7672.0,84.6841,84.9297,84.635,84.8708,7672.0
2024-12-23 11:10:00,86.36,86.49,86.36,86.47,6651.0,84.8413,84.969,84.8413,84.9494,6651.0
2024-12-23 11:20:00,86.5,86.57,86.48,86.52,9321.0,84.9788,85.0476,84.9592,84.9985,9321.0
2024-12-23 11:30:00,86.5,86.62,86.5,86.55,10848.0,84.9788,85.0967,84.9788,85.028,10848.0
2024-12-23 11:40:00,86.53,86.63,86.48,86.63,9954.0,85.0083,85.1066,84.9592,85.1066,9954.0
2024-12-23 11:50:00,86.63,86.66,86.56,86.62,7781.0,85.1066,85.136,85.0378,85.0967,7781.0
2024-12-23 12:00:00,86.66,86.67,86.54,86.58,12235.0,85.136,85.1458,85.0181,85.0574,12235.0
2024-12-23 12:10:00,86.61,86.61,86.45,86.49,6980.0,85.0869,85.0869,84.9297,84.969,6980.0
2024-12-23 12:20:00,86.51,86.67,86.49,86.59,9868.0,84.9887,85.1458,84.969,85.0673,9868.0
2024-12-23 12:30:00,86.6,86.67,86.47,86.55,11433.0,85.0771,85.1458,84.9494,85.028,11433.0
2024-12-23 12:40:00,86.56,86.56,86.46,86.49,17042.0,85.0378,85.0378,84.9395,84.969,17042.0
2024-12-23 12:50:00,86.5,86.6,86.5,86.51,6933.0,84.9788,85.0771,84.9788,84.9887,6933.0
2024-12-23 13:00:00,86.52,86.57,86.42,86.42,12670.0,84.9985,85.0476,84.9002,84.9002,12670.0
2024-12-23 13:10:00,86.44,86.59,86.36,86.56,24066.0,84.9199,85.0673,84.8413,85.0378,24066.0
2024-12-23 13:20:00,86.54,86.68,86.41,86.65,14782.0,85.0181,85.1557,84.8904,85.1262,14782.0
2024-12-23 13:30:00,86.65,86.67,86.54,86.64,9269.0,85.1262,85.1458,85.0181,85.1164,9269.0
2024-12-23 13:40:00,86.61,86.64,86.5,86.6,9383.0,85.0869,85.1164,84.9788,85.0771,9383.0
2024-12-23 13:50:00,86.59,86.67,86.54,86.67,16933.0,85.0673,85.1458,85.0181,85.1458,16933.0
2024-12-23 14:00:00,86.62,86.64,86.49,86.59,11308.0,85.0967,85.1164,84.969,85.0673,11308.0
2024-12-23 14:10:00,86.55,86.62,86.48,86.56,13870.0,85.028,85.0967,84.9592,85.0378,13870.0
2024-12-23 14:20:00,86.58,86.61,86.48,86.53,14527.0,85.0574,85.0869,84.9592,85.0083,14527.0
2024-12-23 14:30:00,86.54,86.59,86.52,86.53,27475.0,85.0181,85.0673,84.9985,85.0083,27475.0
2024-12-23 14:40:00,86.55,86.56,86.4,86.49,19961.0,85.028,85.0378,84.8806,84.969,19961.0
2024-12-23 14:50:00,86.52,86.59,86.46,86.46,17252.0,84.9985,85.0673,84.9395,84.9395,17252.0
2024-12-23 15:00:00,86.51,86.7,86.51,86.57,28605.0,84.9887,85.1753,84.9887,85.0476,28605.0
2024-12-23 15:10:00,86.58,86.6,86.44,86.47,49866.0,85.0574,85.0771,84.9199,84.9494,49866.0
2024-12-23 15:20:00,86.48,86.64,86.43,86.52,38073.0,84.9592,85.1164,84.9101,84.9985,38073.0
2024-12-23 15:30:00,86.51,86.69,86.43,86.64,46278.0,84.9887,85.1655,84.9101,85.1164,46278.0
2024-12-23 15:40:00,86.64,86.74,86.62,86.64,43978.0,85.1164,85.2146,85.0967,85.1164,43978.0
2024-12-23 15:50:00,86.67,87.07,86.65,87.02,198951.0,85.1458,85.5388,85.1262,85.4897,198951.0
2024-12-24 09:30:00,86.96,87.17,86.67,86.96,32802.0,85.4307,85.6371,85.1458,85.4307,32802.0
2024-12-24 09:40:00,87.1,87.41,86.98,87.38,15895.0,85.5683,85.8728,85.4504,85.8434,15895.0
2024-12-24 09:50:00,87.38,87.38,86.86,86.91,14732.0,85.8434,85.8434,85.3325,85.3816,14732.0
2024-12-24 10:00:00,87.07,87.22,86.96,87.07,11415.0,85.5388,85.6862,85.4307,85.5388,11415.0
2024-12-24 10:10:00,87.13,87.2,87.01,87.19,13466.0,85.5978,85.6665,85.4799,85.6567,13466.0
2024-12-24 10:20:00,87.19,87.22,87.01,87.05,14864.0,85.6567,85.6862,85.4799,85.5192,14864.0
2024-12-24 10:30:00,87.03,87.31,86.98,87.24,18827.0,85.4995,85.7746,85.4504,85.7058,18827.0
2024-12-24 10:40:00,87.32,87.38,87.27,87.29,12054.0,85.7844,85.8434,85.7353,85.7549,12054.0
2024-12-24 10:50:00,87.28,87.35,87.2,87.31,16091.0,85.7451,85.8139,85.6665,85.7746,16091.0
2024-12-24 11:00:00,87.33,87.42,87.26,87.31,17873.0,85.7942,85.8827,85.7255,85.7746,17873.0
2024-12-24 11:10:00,87.31,87.34,87.24,87.24,8967.0,85.7746,85.8041,85.7058,85.7058,8967.0
2024-12-24 11:20:00,87.27,87.42,87.24,87.35,18446.0,85.7353,85.8827,85.7058,85.8139,18446.0
2024-12-24 11:30:00,87.42,87.42,87.24,87.34,6691.0,85.8827,85.8827,85.7058,85.8041,6691.0
2024-12-24 11:40:00,87.36,87.42,87.3,87.41,13890.0,85.8237,85.8827,85.7648,85.8728,13890.0
2024-12-24 11:50:00,87.39,87.57,87.35,87.36,24809.0,85.8532,86.03,85.8139,85.8237,24809.0
2024-12-24 12:00:00,87.37,87.52,87.33,87.49,13347.0,85.8335,85.9809,85.7942,85.9514,13347.0
2024-12-24 12:10:00,87.46,87.55,87.45,87.55,10645.0,85.922,86.0104,85.9121,86.0104,10645.0
2024-12-24 12:20:00,87.55,87.63,87.51,87.63,6697.0,86.0104,86.089,85.9711,86.089,6697.0
2024-12-24 12:30:00,87.59,87.61,87.45,87.6,18397.0,86.0497,86.0693,85.9121,86.0595,18397.0
2024-12-24 12:40:00,87.59,87.75,87.59,87.7,13494.0,86.0497,86.2069,86.0497,86.1577,13494.0
2024-12-24 12:50:00,87.7,87.97,87.7,87.89,90467.0,86.1577,86.423,86.1577,86.3444,90467.0
2024-12-26 09:30:00,87.51,87.63,87.23,87.35,28685.0,85.9711,86.089,85.696,85.8139,28685.0
2024-12-26 09:40:00,87.45,87.66,87.39,87.66,10680.0,85.9121,86.1184,85.8532,86.1184,10680.0
2024-12-26 09:50:00,87.66,87.66,87.45,87.61,14751.0,86.1184,86.1184,85.9121,86.0693,14751.0
2024-12-26 10:00:00,87.57,87.61,87.41,87.46,34113.0,86.03,86.0693,85.8728,85.922,34113.0
2024-12-26 10:10:00,87.43,87.5,87.22,87.22,12536.0,85.8925,85.9613,85.6862,85.6862,12536.0
2024-12-26 10:20:00,87.28,87.37,87.23,87.24,12514.0,85.7451,85.8335,85.696,85.7058,12514.0
2024-12-26 10:30:00,87.25,87.26,87.01,87.01,13387.0,85.7156,85.7255,85.4799,85.4799,13387.0
2024-12-26 10:40:00,87.04,87.3,87.0,87.3,12289.0,85.5093,85.7648,85.47,85.7648,12289.0
2024-12-26 10:50:00,87.33,87.38,87.25,87.34,15879.0,85.7942,85.8434,85.7156,85.8041,15879.0
2024-12-26 11:00:00,87.34,87.47,87.34,87.42,13226.0,85.8041,85.9318,85.8041,85.8827,13226.0
2024-12-26 11:10:00,87.45,87.48,87.4,87.42,13523.0,85.9121,85.9416,85.863,85.8827,13523.0
2024-12-26 11:20:00,87.4,87.44,87.35,87.44,10594.0,85.863,85.9023,85.8139,85.9023,10594.0
2024-12-26 11:30:00,87.41,87.45,87.36,87.44,5458.0,85.8728,85.9121,85.8237,85.9023,5458.0
2024-12-26 11:40:00,87.46,87.57,87.46,87.55,10430.0,85.922,86.03,85.922,86.0104,10430.0
2024-12-26 11:50:00,87.55,87.61,87.47,87.48,15225.0,86.0104,86.0693,85.9318,85.9416,15225.0
2024-12-26 12:00:00,87.48,87.57,87.48,87.5,5281.0,85.9416,86.03,85.9416,85.9613,5281.0
2024-12-26 12:10:00,87.53,87.58,87.49,87.52,4592.0,85.9907,86.0398,85.9514,85.9809,4592.0
2024-12-26 12:20:00,87.57,87.62,87.47,87.47,8700.0,86.03,86.0791,85.9318,85.9318,8700.0
2024-12-26 12:30:00,87.5,87.55,87.47,87.51,5594.0,85.9613,86.0104,85.9318,85.9711,5594.0
2024-12-26 12:40:00,87.51,87.55,87.43,87.46,6112.0,85.9711,86.0104,85.8925,85.922,6112.0
2024-12-26 12:50:00,87.44,87.51,87.4,87.41,11149.0,85.9023,85.9711,85.863,85.8728,11149.0
2024-12-26 13:00:00,87.4,87.53,87.4,87.49,10790.0,85.863,85.9907,85.863,85.9514,10790.0
2024-12-26 13:10:00,87.49,87.54,87.47,87.52,7756.0,85.9514,86.0005,85.9318,85.9809,7756.0
2024-12-26 13:20:00,87.56,87.57,87.5,87.53,5341.0,86.0202,86.03,85.9613,85.9907,5341.0
2024-12-26 13:30:00,87.53,87.53,87.37,87.45,5441.0,85.9907,85.9907,85.8335,85.9121,5441.0
2024-12-26 13:40:00,87.45,87.62,87.43,87.6,7433.0,85.9121,86.0791,85.8925,86.0595,7433.0
2024-12-26 13:50:00,87.61,87.66,87.56,87.62,14367.0,86.0693,86.1184,86.0202,86.0791,14367.0
2024-12-26 14:00:00,87.62,87.68,87.46,87.46,50950.0,86.0791,86.1381,85.922,85.922,50950.0
2024-12-26 14:10:00,87.5,87.5,87.4,87.41,7535.0,85.9613,85.9613,85.863,85.8728,7535.0
2024-12-26 14:20:00,87.45,87.52,87.41,87.49,12441.0,85.9121,85.9809,85.8728,85.9514,12441.0
2024-12-26 14:30:00,87.5,87.55,87.46,87.54,9504.0,85.9613,86.0104,85.922,86.0005,9504.0
2024-12-26 14:40:00,87.52,87.52,87.45,87.48,10216.0,85.9809,85.9809,85.9121,85.9416,10216.0
2024-12-26 14:50:00,87.5,87.52,87.48,87.52,13601.0,85.9613,85.9809,85.9416,85.9809,13601.0
2024-12-26 15:00:00,87.48,87.54,87.43,87.52,17919.0,85.9416,86.0005,85.8925,85.9809,17919.0
2024-12-26 15:10:00,87.52,87.54,87.42,87.45,13004.0,85.9809,86.0005,85.8827,85.9121,13004.0
2024-12-26 15:20:00,87.45,87.57,87.45,87.53,15164.0,85.9121,86.03,85.9121,85.9907,15164.0
2024-12-26 15:30:00,87.5,87.52,87.43,87.48,13267.0,85.9613,85.9809,85.8925,85.9416,13267.0
2024-12-26 15:40:00,87.5,87.53,87.43,87.53,21891.0,85.9613,85.9907,85.8925,85.9907,21891.0
2024-12-26 15:50:00,87.57,87.74,87.56,87.61,135883.0,86.03,86.197,86.0202,86.0693,135883.0
2024-12-27 09:30:00,87.0,87.71,87.0,87.68,34403.0,85.47,86.1676,85.47,86.1381,34403.0
2024-12-27 09:40:00,87.59,88.0,87.59,87.97,12474.0,86.0497,86.4525,86.0497,86.423,12474.0
2024-12-27 09:50:00,87.98,88.1,87.91,88.07,33698.0,86.4328,86.5507,86.364,86.5212,33698.0
2024-12-27 10:00:00,88.08,88.15,87.87,88.07,67069.0,86.5311,86.5998,86.3247,86.5212,67069.0
2024-12-27 10:10:00,88.07,88.11,87.93,88.05,24486.0,86.5212,86.5605,86.3837,86.5016,24486.0
2024-12-27 10:20:00,88.0,88.08,87.75,87.75,27860.0,86.4525,86.5311,86.2069,86.2069,27860.0
2024-12-27 10:30:00,87.81,87.98,87.8,87.92,8674.0,86.2658,86.4328,86.256,86.3739,8674.0
2024-12-27 10:40:00,87.94,88.11,87.93,88.11,10090.0,86.3935,86.5605,86.3837,86.5605,10090.0
2024-12-27 10:50:00,88.14,88.16,87.99,88.02,31868.0,86.59,86.6096,86.4426,86.4721,31868.0
2024-12-27 11:00:00,88.02,88.03,87.82,87.83,15310.0,86.4721,86.4819,86.2756,86.2854,15310.0
2024-12-27 11:10:00,87.81,87.87,87.74,87.8,21782.0,86.2658,86.3247,86.197,86.256,21782.0
2024-12-27 11:20:00,87.8,87.94,87.8,87.9,9337.0,86.256,86.3935,86.256,86.3542,9337.0
2024-12-27 11:30:00,87.92,88.03,87.86,87.93,11668.0,86.3739,86.4819,86.3149,86.3837,11668.0
2024-12-27 11:40:00,87.95,87.96,87.73,87.73,4432.0,86.4033,86.4132,86.1872,86.1872,4432.0
2024-12-27 11:50:00,87.73,87.73,87.58,87.59,8847.0,86.1872,86.1872,86.0398,86.0497,8847.0
2024-12-27 12:00:00,87.55,87.61,87.5,87.61,14484.0,86.0104,86.0693,85.9613,86.0693,14484.0
2024-12-27 12:10:00,87.59,87.59,87.49,87.56,18639.0,86.0497,86.0497,85.9514,86.0202,18639.0
2024-12-27 12:20:00,87.56,87.56,87.5,87.52,16954.0,86.0202,86.0202,85.9613,85.9809,16954.0
2024-12-27 12:30:00,87.53,87.6,87.51,87.54,10685.0,85.9907,86.0595,85.9711,86.0005,10685.0
2024-12-27 12:40:00,87.54,87.61,87.51,87.52,31566.0,86.0005,86.0693,85.9711,85.9809,31566.0
2024-12-27 12:50:00,87.53,87.68,87.51,87.68,20087.0,85.9907,86.1381,85.9711,86.1381,20087.0
2024-12-27 13:00:00,87.67,87.81,87.66,87.76,27310.0,86.1283,86.2658,86.1184,86.2167,27310.0
2024-12-27 13:10:00,87.76,87.77,87.55,87.55,62587.0,86.2167,86.2265,86.0104,86.0104,62587.0
2024-12-27 13:20:00,87.56,87.66,87.54,87.65,17052.0,86.0202,86.1184,86.0005,86.1086,17052.0
2024-12-27 13:30:00,87.6,87.76,87.59,87.76,29123.0,86.0595,86.2167,86.0497,86.2167,29123.0
2024-12-27 13:40:00,87.73,87.95,87.62,87.77,40280.0,86.1872,86.4033,86.0791,86.2265,40280.0
2024-12-27 13:50:00,87.77,87.8,87.65,87.69,27937.0,86.2265,86.256,86.1086,86.1479,27937.0
2024-12-27 14:00:00,87.69,87.81,87.6,87.79,13353.0,86.1479,86.2658,86.0595,86.2462,13353.0
2024-12-27 14:10:00,87.79,87.89,87.77,87.89,9173.0,86.2462,86.3444,86.2265,86.3444,9173.0
2024-12-27 14:20:00,87.87,87.94,87.82,87.92,11583.0,86.3247,86.3935,86.2756,86.3739,11583.0
2024-12-27 14:30:00,87.89,87.99,87.84,87.97,19860.0,86.3444,86.4426,86.2953,86.423,19860.0
2024-12-27 14:40:00,87.98,88.06,87.94,88.04,13083.0,86.4328,86.5114,86.3935,86.4918,13083.0
2024-12-27 14:50:00,88.06,88.06,87.98,88.02,12125.0,86.5114,86.5114,86.4328,86.4721,12125.0
2024-12-27 15:00:00,88.0,88.0,87.69,87.79,14208.0,86.4525,86.4525,86.1479,86.2462,14208.0
2024-12-27 15:10:00,87.77,87.77,87.54,87.6,11171.0,86.2265,86.2265,86.0005,86.0595,11171.0
2024-12-27 15:20:00,87.59,87.68,87.55,87.67,13956.0,86.0497,86.1381,86.0104,86.1283,13956.0
2024-12-27 15:30:00,87.67,87.67,87.53,87.63,19974.0,86.1283,86.1283,85.9907,86.089,19974.0
2024-12-27 15:40:00,87.6,87.66,87.43,87.66,25110.0,86.0595,86.1184,85.8925,86.1184,25110.0
2024-12-27 15:50:00,87.68,87.84,87.62,87.8,180743.0,86.1381,86.2953,86.0791,86.256,180743.0
2024-12-30 09:30:00,87.2,87.38,86.78,86.93,30716.0,85.6665,85.8434,85.2539,85.4013,30716.0
2024-12-30 09:40:00,86.92,86.93,86.71,86.71,14501.0,85.3915,85.4013,85.1851,85.1851,14501.0
2024-12-30 09:50:00,86.7,86.88,86.67,86.88,9487.0,85.1753,85.3522,85.1458,85.3522,9487.0
2024-12-30 10:00:00,86.88,86.95,86.69,86.83,27096.0,85.3522,85.4209,85.1655,85.303,27096.0
2024-12-30 10:10:00,86.78,86.81,86.64,86.76,15721.0,85.2539,85.2834,85.1164,85.2343,15721.0
2024-12-30 10:20:00,86.81,86.82,86.55,86.56,6835.0,85.2834,85.2932,85.028,85.0378,6835.0
2024-12-30 10:30:00,86.5,86.68,86.38,86.52,18585.0,84.9788,85.1557,84.8609,84.9985,18585.0
2024-12-30 10:40:00,86.58,86.64,86.31,86.32,11427.0,85.0574,85.1164,84.7922,84.802,11427.0
2024-12-30 10:50:00,86.37,86.55,86.37,86.55,14565.0,84.8511,85.028,84.8511,85.028,14565.0
2024-12-30 11:00:00,86.5,86.7,86.46,86.7,7957.0,84.9788,85.1753,84.9395,85.1753,7957.0
2024-12-30 11:10:00,86.7,86.78,86.68,86.77,13369.0,85.1753,85.2539,85.1557,85.2441,13369.0
2024-12-30 11:20:00,86.74,86.78,86.68,86.73,10695.0,85.2146,85.2539,85.1557,85.2048,10695.0
2024-12-30 11:30:00,86.72,86.87,86.71,86.87,8386.0,85.195,85.3423,85.1851,85.3423,8386.0
2024-12-30 11:40:00,86.9,86.97,86.8,86.81,11482.0,85.3718,85.4406,85.2736,85.2834,11482.0
2024-12-30 11:50:00,86.81,86.95,86.76,86.89,12568.0,85.2834,85.4209,85.2343,85.362,12568.0
2024-12-30 12:00:00,86.92,87.07,86.92,87.01,10570.0,85.3915,85.5388,85.3915,85.4799,10570.0
2024-12-30 12:10:00,86.98,87.1,86.98,87.06,9088.0,85.4504,85.5683,85.4504,85.529,9088.0
2024-12-30 12:20:00,87.06,87.23,87.06,87.23,32572.0,85.529,85.696,85.529,85.696,32572.0
2024-12-30 12:30:00,87.23,87.31,87.19,87.2,13833.0,85.696,85.7746,85.6567,85.6665,13833.0
2024-12-30 12:40:00,87.2,87.23,87.07,87.23,8762.0,85.6665,85.696,85.5388,85.696,8762.0
2024-12-30 12:50:00,87.23,87.25,87.07,87.2,11760.0,85.696,85.7156,85.5388,85.6665,11760.0
2024-12-30 13:00:00,87.2,87.37,87.13,87.33,8871.0,85.6665,85.8335,85.5978,85.7942,8871.0
2024-12-30 13:10:00,87.29,87.55,87.29,87.45,21915.0,85.7549,86.0104,85.7549,85.9121,21915.0
2024-12-30 13:20:00,87.45,87.5,87.33,87.4,17654.0,85.9121,85.9613,85.7942,85.863,17654.0
2024-12-30 13:30:00,87.36,87.5,87.36,87.4,16745.0,85.8237,85.9613,85.8237,85.863,16745.0
2024-12-30 13:40:00,87.43,87.46,87.37,87.42,17699.0,85.8925,85.922,85.8335,85.8827,17699.0
2024-12-30 13:50:00,87.44,87.52,87.39,87.42,12529.0,85.9023,85.9809,85.8532,85.8827,12529.0
2024-12-30 14:00:00,87.45,87.49,87.33,87.38,13287.0,85.9121,85.9514,85.7942,85.8434,13287.0
2024-12-30 14:10:00,87.4,87.4,87.28,87.28,13359.0,85.863,85.863,85.7451,85.7451,13359.0
2024-12-30 14:20:00,87.28,87.38,87.21,87.32,13491.0,85.7451,85.8434,85.6764,85.7844,13491.0
2024-12-30 14:30:00,87.32,87.38,87.27,87.34,14547.0,85.7844,85.8434,85.7353,85.8041,14547.0
2024-12-30 14:40:00,87.37,87.46,87.33,87.42,12036.0,85.8335,85.922,85.7942,85.8827,12036.0
2024-12-30 14:50:00,87.42,87.43,87.36,87.4,17178.0,85.8827,85.8925,85.8237,85.863,17178.0
2024-12-30 15:00:00,87.38,87.38,87.18,87.26,19513.0,85.8434,85.8434,85.6469,85.7255,19513.0
2024-12-30 15:10:00,87.26,87.43,87.25,87.41,27100.0,85.7255,85.8925,85.7156,85.8728,27100.0
2024-12-30 15:20:00,87.41,87.46,87.27,87.31,43388.0,85.8728,85.922,85.7353,85.7746,43388.0
2024-12-30 15:30:00,87.32,87.39,87.29,87.39,34369.0,85.7844,85.8532,85.7549,85.8532,34369.0
2024-12-30 15:40:00,87.38,87.57,87.35,87.51,40399.0,85.8434,86.03,85.8139,85.9711,40399.0
2024-12-30 15:50:00,87.5,87.64,87.34,87.36,218554.0,85.9613,86.0988,85.8041,85.8237,218554.0
2024-12-31 09:30:00,87.28,87.8,87.28,87.68,17752.0,85.7451,86.256,85.7451,86.1381,17752.0
2024-12-31 09:40:00,87.75,87.83,87.67,87.73,8846.0,86.2069,86.2854,86.1283,86.1872,8846.0
2024-12-31 09:50:00,87.77,87.92,87.7,87.9,7258.0,86.2265,86.3739,86.1577,86.3542,7258.0
2024-12-31 10:00:00,87.9,88.02,87.73,87.73,16415.0,86.3542,86.4721,86.1872,86.1872,16415.0
2024-12-31 10:10:00,87.78,87.93,87.71,87.91,11054.0,86.2363,86.3837,86.1676,86.364,11054.0
2024-12-31 10:20:00,87.91,87.95,87.74,87.75,13795.0,86.364,86.4033,86.197,86.2069,13795.0
2024-12-31 10:30:00,87.71,87.74,87.56,87.67,8515.0,86.1676,86.197,86.0202,86.1283,8515.0
2024-12-31 10:40:00,87.67,87.69,87.54,87.66,10074.0,86.1283,86.1479,86.0005,86.1184,10074.0
2024-12-31 10:50:00,87.7,87.74,87.63,87.66,4818.0,86.1577,86.197,86.089,86.1184,4818.0
2024-12-31 11:00:00,87.67,87.7,87.53,87.64,9619.0,86.1283,86.1577,85.9907,86.0988,9619.0
2024-12-31 11:10:00,87.65,87.66,87.49,87.58,9131.0,86.1086,86.1184,85.9514,86.0398,9131.0
2024-12-31 11:20:00,87.55,87.64,87.52,87.54,9068.0,86.0104,86.0988,85.9809,86.0005,9068.0
2024-12-31 11:30:00,87.54,87.54,87.43,87.44,10927.0,86.0005,86.0005,85.8925,85.9023,10927.0
2024-12-31 11:40:00,87.44,87.5,87.38,87.4,5546.0,85.9023,85.9613,85.8434,85.863,5546.0
2024-12-31 11:50:00,87.41,87.41,87.29,87.32,10518.0,85.8728,85.8728,85.7549,85.7844,10518.0
2024-12-31 12:00:00,87.33,87.4,87.26,87.4,11177.0,85.7942,85.863,85.7255,85.863,11177.0
2024-12-31 12:10:00,87.41,87.44,87.33,87.42,9943.0,85.8728,85.9023,85.7942,85.8827,9943.0
2024-12-31 12:20:00,87.44,87.44,87.34,87.34,7753.0,85.9023,85.9023,85.8041,85.8041,7753.0
2024-12-31 12:30:00,87.33,87.38,87.27,87.36,18710.0,85.7942,85.8434,85.7353,85.8237,18710.0
2024-12-31 12:40:00,87.36,87.42,87.27,87.37,16091.0,85.8237,85.8827,85.7353,85.8335,16091.0
2024-12-31 12:50:00,87.38,87.57,87.29,87.55,20005.0,85.8434,86.03,85.7549,86.0104,20005.0
2024-12-31 13:00:00,87.51,87.57,87.47,87.5,13811.0,85.9711,86.03,85.9318,85.9613,13811.0
2024-12-31 13:10:00,87.49,87.51,87.34,87.34,12961.0,85.9514,85.9711,85.8041,85.8041,12961.0
2024-12-31 13:20:00,87.33,87.36,87.25,87.33,13428.0,85.7942,85.8237,85.7156,85.7942,13428.0
2024-12-31 13:30:00,87.33,87.46,87.33,87.39,17265.0,85.7942,85.922,85.7942,85.8532,17265.0
2024-12-31 13:40:00,87.41,87.54,87.41,87.53,12247.0,85.8728,86.0005,85.8728,85.9907,12247.0
2024-12-31 13:50:00,87.54,87.6,87.4,87.4,16549.0,86.0005,86.0595,85.863,85.863,16549.0
2024-12-31 14:00:00,87.4,87.42,87.32,87.42,19252.0,85.863,85.8827,85.7844,85.8827,19252.0
2024-12-31 14:10:00,87.42,87.51,87.28,87.28,17005.0,85.8827,85.9711,85.7451,85.7451,17005.0
2024-12-31 14:20:00,87.29,87.45,87.25,87.36,13773.0,85.7549,85.9121,85.7156,85.8237,13773.0
2024-12-31 14:30:00,87.33,87.39,87.29,87.39,11772.0,85.7942,85.8532,85.7549,85.8532,11772.0
2024-12-31 14:40:00,87.38,87.38,87.32,87.34,9394.0,85.8434,85.8434,85.7844,85.8041,9394.0
2024-12-31 14:50:00,87.35,87.51,87.35,87.5,11170.0,85.8139,85.9711,85.8139,85.9613,11170.0
2024-12-31 15:00:00,87.48,87.51,87.42,87.5,21781.0,85.9416,85.9711,85.8827,85.9613,21781.0
2024-12-31 15:10:00,87.5,87.5,87.35,87.48,23522.0,85.9613,85.9613,85.8139,85.9416,23522.0
2024-12-31 15:20:00,87.49,87.55,87.41,87.51,25416.0,85.9514,86.0104,85.8728,85.9711,25416.0
2024-12-31 15:30:00,87.53,87.54,87.38,87.46,34967.0,85.9907,86.0005,85.8434,85.922,34967.0
2024-12-31 15:40:00,87.46,87.58,87.38,87.58,46594.0,85.922,86.0398,85.8434,86.0398,46594.0
2024-12-31 15:50:00,87.56,87.77,87.46,87.72,221435.0,86.0202,86.2265,85.922,86.1774,221435.0
2025-01-02 09:30:00,88.31,88.65,87.81,88.56,41188.0,86.757,87.091,86.2658,87.0026,41188.0
2025-01-02 09:40:00,88.59,88.63,88.07,88.21,17535.0,87.0321,87.0714,86.5212,86.6588,17535.0
2025-01-02 09:50:00,88.26,88.26,87.99,88.12,16812.0,86.7079,86.7079,86.4426,86.5703,16812.0
2025-01-02 10:00:00,88.2,88.36,88.09,88.33,20807.0,86.6489,86.8061,86.5409,86.7767,20807.0
2025-01-02 10:10:00,88.31,88.31,88.0,88.17,25583.0,86.757,86.757,86.4525,86.6195,25583.0
2025-01-02 10:20:00,88.14,88.21,87.97,88.12,26980.0,86.59,86.6588,86.423,86.5703,26980.0
2025-01-02 10:30:00,88.11,88.16,88.01,88.08,20215.0,86.5605,86.6096,86.4623,86.5311,20215.0
2025-01-02 10:40:00,88.11,88.28,88.01,88.26,17634.0,86.5605,86.7275,86.4623,86.7079,17634.0
2025-01-02 10:50:00,88.27,88.27,88.1,88.13,16039.0,86.7177,86.7177,86.5507,86.5802,16039.0
2025-01-02 11:00:00,88.13,88.15,87.68,87.73,21310.0,86.5802,86.5998,86.1381,86.1872,21310.0
2025-01-02 11:10:00,87.71,87.78,87.65,87.69,19545.0,86.1676,86.2363,86.1086,86.1479,19545.0
2025-01-02 11:20:00,87.69,87.79,87.57,87.79,11932.0,86.1479,86.2462,86.03,86.2462,11932.0
2025-01-02 11:30:00,87.79,87.97,87.75,87.95,22292.0,86.2462,86.423,86.2069,86.4033,22292.0
2025-01-02 11:40:00,87.96,88.02,87.82,87.84,11074.0,86.4132,86.4721,86.2756,86.2953,11074.0
2025-01-02 11:50:00,87.87,87.88,87.72,87.85,16102.0,86.3247,86.3346,86.1774,86.3051,16102.0
2025-01-02 12:00:00,87.85,87.96,87.74,87.82,26680.0,86.3051,86.4132,86.197,86.2756,26680.0
2025-01-02 12:10:00,87.83,87.91,87.74,87.74,23126.0,86.2854,86.364,86.197,86.197,23126.0
2025-01-02 12:20:00,87.78,87.78,87.56,87.64,19654.0,86.2363,86.2363,86.0202,86.0988,19654.0
2025-01-02 12:30:00,87.64,87.68,87.4,87.41,13368.0,86.0988,86.1381,85.863,85.8728,13368.0
2025-01-02 12:40:00,87.41,87.47,87.29,87.44,16810.0,85.8728,85.9318,85.7549,85.9023,16810.0
2025-01-02 12:50:00,87.41,87.59,87.38,87.57,15685.0,85.8728,86.0497,85.8434,86.03,15685.0
2025-01-02 13:00:00,87.56,87.56,87.45,87.46,22389.0,86.0202,86.0202,85.9121,85.922,22389.0
2025-01-02 13:10:00,87.44,87.44,87.2,87.3,22975.0,85.9023,85.9023,85.6665,85.7648,22975.0
2025-01-02 13:20:00,87.3,87.36,87.21,87.25,13393.0,85.7648,85.8237,85.6764,85.7156,13393.0
2025-01-02 13:30:00,87.25,87.26,87.06,87.06,21198.0,85.7156,85.7255,85.529,85.529,21198.0
2025-01-02 13:40:00,87.06,87.32,87.03,87.08,56013.0,85.529,85.7844,85.4995,85.5486,56013.0
2025-01-02 13:50:00,87.08,87.13,86.92,87.11,28347.0,85.5486,85.5978,85.3915,85.5781,28347.0
2025-01-02 14:00:00,87.11,87.15,86.99,87.05,33479.0,85.5781,85.6174,85.4602,85.5192,33479.0
2025-01-02 14:10:00,87.05,87.1,86.8,86.9,25657.0,85.5192,85.5683,85.2736,85.3718,25657.0
2025-01-02 14:20:00,86.87,87.06,86.86,87.05,15228.0,85.3423,85.529,85.3325,85.5192,15228.0
2025-01-02 14:30:00,87.05,87.07,86.88,86.98,21923.0,85.5192,85.5388,85.3522,85.4504,21923.0
2025-01-02 14:40:00,86.99,87.1,86.96,87.05,23250.0,85.4602,85.5683,85.4307,85.5192,23250.0
2025-01-02 14:50:00,87.05,87.16,86.92,86.92,30707.0,85.5192,85.6272,85.3915,85.3915,30707.0
2025-01-02 15:00:00,86.95,87.19,86.95,87.17,23191.0,85.4209,85.6567,85.4209,85.6371,23191.0
2025-01-02 15:10:00,87.18,87.19,87.07,87.17,37937.0,85.6469,85.6567,85.5388,85.6371,37937.0
2025-01-02 15:20:00,87.18,87.28,87.14,87.15,44512.0,85.6469,85.7451,85.6076,85.6174,44512.0
2025-01-02 15:30:00,87.14,87.25,86.94,87.02,57410.0,85.6076,85.7156,85.4111,85.4897,57410.0
2025-01-02 15:40:00,87.02,87.2,87.0,87.09,81002.0,85.4897,85.6665,85.47,85.5585,81002.0
2025-01-02 15:50:00,87.11,87.18,86.94,87.15,274808.0,85.5781,85.6469,85.4111,85.6174,274808.0
2025-01-03 09:30:00,87.42,87.48,86.85,87.28,54981.0,85.8827,85.9416,85.3227,85.7451,54981.0
2025-01-03 09:40:00,87.34,87.48,87.02,87.14,36997.0,85.8041,85.9416,85.4897,85.6076,36997.0
2025-01-03 09:50:00,87.14,87.33,87.03,87.29,46786.0,85.6076,85.7942,85.4995,85.7549,46786.0
2025-01-03 10:00:00,87.34,87.66,87.34,87.61,39276.0,85.8041,86.1184,85.8041,86.0693,39276.0
2025-01-03 10:10:00,87.61,87.77,87.54,87.64,22334.0,86.0693,86.2265,86.0005,86.0988,22334.0
2025-01-03 10:20:00,87.69,87.82,87.62,87.78,30980.0,86.1479,86.2756,86.0791,86.2363,30980.0
2025-01-03 10:30:00,87.76,87.95,87.65,87.74,27430.0,86.2167,86.4033,86.1086,86.197,27430.0
2025-01-03 10:40:00,87.77,87.91,87.73,87.84,11796.0,86.2265,86.364,86.1872,86.2953,11796.0
2025-01-03 10:50:00,87.81,87.84,87.69,87.79,24374.0,86.2658,86.2953,86.1479,86.2462,24374.0
2025-01-03 11:00:00,87.84,87.84,87.61,87.72,17312.0,86.2953,86.2953,86.0693,86.1774,17312.0
2025-01-03 11:10:00,87.73,87.75,87.57,87.6,17136.0,86.1872,86.2069,86.03,86.0595,17136.0
2025-01-03 11:20:00,87.6,87.78,87.58,87.7,14302.0,86.0595,86.2363,86.0398,86.1577,14302.0
2025-01-03 11:30:00,87.69,87.73,87.61,87.63,20370.0,86.1479,86.1872,86.0693,86.089,20370.0
2025-01-03 11:40:00,87.65,87.71,87.6,87.6,18025.0,86.1086,86.1676,86.0595,86.0595,18025.0
2025-01-03 11:50:00,87.63,87.67,87.49,87.49,24447.0,86.089,86.1283,85.9514,85.9514,24447.0
2025-01-03 12:00:00,87.5,87.62,87.46,87.58,17312.0,85.9613,86.0791,85.922,86.0398,17312.0
2025-01-03 12:10:00,87.59,87.7,87.52,87.56,37936.0,86.0497,86.1577,85.9809,86.0202,37936.0
2025-01-03 12:20:00,87.56,87.6,87.46,87.46,14371.0,86.0202,86.0595,85.922,85.922,14371.0
2025-01-03 12:30:00,87.48,87.55,87.41,87.51,13444.0,85.9416,86.0104,85.8728,85.9711,13444.0
2025-01-03 12:40:00,87.51,87.54,87.4,87.43,17916.0,85.9711,86.0005,85.863,85.8925,17916.0
2025-01-03 12:50:00,87.44,87.48,87.36,87.41,13589.0,85.9023,85.9416,85.8237,85.8728,13589.0
2025-01-03 13:00:00,87.4,87.45,87.3,87.41,39509.0,85.863,85.9121,85.7648,85.8728,39509.0
2025-01-03 13:10:00,87.41,87.43,87.37,87.38,13450.0,85.8728,85.8925,85.8335,85.8434,13450.0
2025-01-03 13:20:00,87.37,87.42,87.3,87.33,28706.0,85.8335,85.8827,85.7648,85.7942,28706.0
2025-01-03 13:30:00,87.31,87.44,87.25,87.42,29163.0,85.7746,85.9023,85.7156,85.8827,29163.0
2025-01-03 13:40:00,87.41,87.43,87.28,87.36,16400.0,85.8728,85.8925,85.7451,85.8237,16400.0
2025-01-03 13:50:00,87.35,87.36,87.18,87.31,17210.0,85.8139,85.8237,85.6469,85.7746,17210.0
2025-01-03 14:00:00,87.31,87.47,87.3,87.42,26613.0,85.7746,85.9318,85.7648,85.8827,26613.0
2025-01-03 14:10:00,87.44,87.47,87.38,87.43,14976.0,85.9023,85.9318,85.8434,85.8925,14976.0
2025-01-03 14:20:00,87.46,87.6,87.45,87.57,18038.0,85.922,86.0595,85.9121,86.03,18038.0
2025-01-03 14:30:00,87.59,87.71,87.57,87.67,27988.0,86.0497,86.1676,86.03,86.1283,27988.0
2025-01-03 14:40:00,87.67,87.72,87.57,87.62,22882.0,86.1283,86.1774,86.03,86.0791,22882.0
2025-01-03 14:50:00,87.62,87.7,87.59,87.59,24040.0,86.0791,86.1577,86.0497,86.0497,24040.0
2025-01-03 15:00:00,87.59,87.7,87.52,87.66,21718.0,86.0497,86.1577,85.9809,86.1184,21718.0
2025-01-03 15:10:00,87.66,87.7,87.61,87.63,19883.0,86.1184,86.1577,86.0693,86.089,19883.0
2025-01-03 15:20:00,87.62,87.69,87.58,87.63,18386.0,86.0791,86.1479,86.0398,86.089,18386.0
2025-01-03 15:30:00,87.6,87.64,87.51,87.52,36447.0,86.0595,86.0988,85.9711,85.9809,36447.0
2025-01-03 15:40:00,87.52,87.64,87.5,87.58,51301.0,85.9809,86.0988,85.9613,86.0398,51301.0
2025-01-03 15:50:00,87.57,87.78,87.52,87.69,218826.0,86.03,86.2363,85.9809,86.1479,218826.0
2025-01-06 09:30:00,87.32,87.38,86.1,86.14,58727.0,85.7844,85.8434,84.5859,84.6252,58727.0
2025-01-06 09:40:00,86.17,86.46,85.94,86.21,42355.0,84.6546,84.9395,84.4287,84.6939,42355.0
2025-01-06 09:50:00,86.28,86.63,86.18,86.41,32065.0,84.7627,85.1066,84.6645,84.8904,32065.0
2025-01-06 10:00:00,86.42,86.54,86.34,86.39,24637.0,84.9002,85.0181,84.8217,84.8708,24637.0
2025-01-06 10:10:00,86.42,86.54,85.98,85.98,67974.0,84.9002,85.0181,84.468,84.468,67974.0
2025-01-06 10:20:00,86.03,86.03,85.67,85.79,30682.0,84.5171,84.5171,84.1634,84.2813,30682.0
2025-01-06 10:30:00,85.79,85.89,85.51,85.61,26672.0,84.2813,84.3796,84.0062,84.1045,26672.0
2025-01-06 10:40:00,85.62,85.8,85.54,85.72,22473.0,84.1143,84.2911,84.0357,84.2126,22473.0
2025-01-06 10:50:00,85.73,85.95,85.73,85.83,21144.0,84.2224,84.4385,84.2224,84.3206,21144.0
2025-01-06 11:00:00,85.79,86.05,85.59,86.02,56459.0,84.2813,84.5368,84.0848,84.5073,56459.0
2025-01-06 11:10:00,86.03,86.14,85.91,86.09,25109.0,84.5171,84.6252,84.3992,84.576,25109.0
2025-01-06 11:20:00,86.09,86.26,86.02,86.1,12870.0,84.576,84.7431,84.5073,84.5859,12870.0
2025-01-06 11:30:00,86.14,86.31,86.09,86.28,14701.0,84.6252,84.7922,84.576,84.7627,14701.0
2025-01-06 11:40:00,86.3,86.38,86.2,86.24,15517.0,84.7824,84.8609,84.6841,84.7234,15517.0
2025-01-06 11:50:00,86.24,86.43,86.24,86.28,16727.0,84.7234,84.9101,84.7234,84.7627,16727.0
2025-01-06 12:00:00,86.26,86.29,86.01,86.05,22053.0,84.7431,84.7725,84.4975,84.5368,22053.0
2025-01-06 12:10:00,86.05,86.1,86.01,86.09,15199.0,84.5368,84.5859,84.4975,84.576,15199.0
2025-01-06 12:20:00,86.09,86.09,85.96,85.96,23565.0,84.576,84.576,84.4483,84.4483,23565.0
2025-01-06 12:30:00,85.96,85.99,85.91,85.91,16671.0,84.4483,84.4778,84.3992,84.3992,16671.0
2025-01-06 12:40:00,85.91,85.96,85.88,85.88,13734.0,84.3992,84.4483,84.3697,84.3697,13734.0
2025-01-06 12:50:00,85.88,85.93,85.8,85.85,30068.0,84.3697,84.4189,84.2911,84.3403,30068.0
2025-01-06 13:00:00,85.85,85.88,85.59,85.63,38365.0,84.3403,84.3697,84.0848,84.1241,38365.0
2025-01-06 13:10:00,85.63,85.75,85.6,85.63,34095.0,84.1241,84.242,84.0947,84.1241,34095.0
2025-01-06 13:20:00,85.63,85.7,85.58,85.62,25953.0,84.1241,84.1929,84.075,84.1143,25953.0
2025-01-06 13:30:00,85.63,85.63,85.51,85.56,17075.0,84.1241,84.1241,84.0062,84.0554,17075.0
2025-01-06 13:40:00,85.54,85.57,85.31,85.31,25008.0,84.0357,84.0652,83.8098,83.8098,25008.0
2025-01-06 13:50:00,85.31,85.37,85.23,85.32,28408.0,83.8098,83.8687,83.7312,83.8196,28408.0
2025-01-06 14:00:00,85.3,85.32,85.14,85.19,20614.0,83.7999,83.8196,83.6428,83.6919,20614.0
2025-01-06 14:10:00,85.19,85.29,85.11,85.23,20508.0,83.6919,83.7901,83.6133,83.7312,20508.0
2025-01-06 14:20:00,85.23,85.23,85.06,85.12,17594.0,83.7312,83.7312,83.5642,83.6231,17594.0
2025-01-06 14:30:00,85.06,85.12,84.94,84.97,24702.0,83.5642,83.6231,83.4463,83.4757,24702.0
2025-01-06 14:40:00,84.97,84.97,84.83,84.91,22776.0,83.4757,83.4757,83.3382,83.4168,22776.0
2025-01-06 14:50:00,84.91,84.91,84.76,84.91,30449.0,83.4168,83.4168,83.2694,83.4168,30449.0
2025-01-06 15:00:00,84.91,84.99,84.83,84.85,37329.0,83.4168,83.4954,83.3382,83.3579,37329.0
2025-01-06 15:10:00,84.87,84.9,84.68,84.75,32584.0,83.3775,83.407,83.1908,83.2596,32584.0
2025-01-06 15:20:00,84.75,84.82,84.71,84.75,35833.0,83.2596,83.3284,83.2203,83.2596,35833.0
2025-01-06 15:30:00,84.73,84.78,84.56,84.59,54531.0,83.24,83.2891,83.073,83.1024,54531.0
2025-01-06 15:40:00,84.58,84.64,84.37,84.4,76035.0,83.0926,83.1515,82.8863,82.9158,76035.0
2025-01-06 15:50:00,84.38,84.54,84.2,84.53,352946.0,82.8961,83.0533,82.7193,83.0435,352946.0
2025-01-07 09:30:00,84.79,85.08,84.65,84.78,147140.0,83.2989,83.5838,83.1614,83.2891,147140.0
2025-01-07 09:40:00,84.71,84.8,84.5,84.64,74905.0,83.2203,83.3087,83.014,83.1515,74905.0
2025-01-07 09:50:00,84.65,84.95,84.6,84.81,36731.0,83.1614,83.4561,83.1123,83.3186,36731.0
2025-01-07 10:00:00,84.82,84.83,84.51,84.72,36706.0,83.3284,83.3382,83.0238,83.2301,36706.0
2025-01-07 10:10:00,84.72,84.77,84.29,84.57,51865.0,83.2301,83.2793,82.8077,83.0828,51865.0
2025-01-07 10:20:00,84.57,84.86,84.57,84.81,69032.0,83.0828,83.3677,83.0828,83.3186,69032.0
2025-01-07 10:30:00,84.81,85.2,84.79,84.96,215637.0,83.3186,83.7017,83.2989,83.4659,215637.0
2025-01-07 10:40:00,84.95,85.14,84.9,84.9,23252.0,83.4561,83.6428,83.407,83.407,23252.0
2025-01-07 10:50:00,84.9,85.2,84.89,84.95,235768.0,83.407,83.7017,83.3972,83.4561,235768.0
2025-01-07 11:00:00,84.99,85.18,84.96,85.09,34006.0,83.4954,83.6821,83.4659,83.5936,34006.0
2025-01-07 11:10:00,85.1,85.11,84.85,84.85,23878.0,83.6035,83.6133,83.3579,83.3579,23878.0
2025-01-07 11:20:00,84.88,84.92,84.79,84.91,36308.0,83.3873,83.4266,83.2989,83.4168,36308.0
2025-01-07 11:30:00,84.91,84.93,84.7,84.8,73500.0,83.4168,83.4364,83.2105,83.3087,73500.0
2025-01-07 11:40:00,84.8,84.81,84.64,84.73,19825.0,83.3087,83.3186,83.1515,83.24,19825.0
2025-01-07 11:50:00,84.7,84.76,84.44,84.44,19709.0,83.2105,83.2694,82.9551,82.9551,19709.0
2025-01-07 12:00:00,84.48,84.6,84.46,84.49,23127.0,82.9944,83.1123,82.9747,83.0042,23127.0
2025-01-07 12:10:00,84.48,84.65,84.46,84.65,24200.0,82.9944,83.1614,82.9747,83.1614,24200.0
2025-01-07 12:20:00,84.66,84.69,84.55,84.59,53681.0,83.1712,83.2007,83.0631,83.1024,53681.0
2025-01-07 12:30:00,84.59,84.62,84.57,84.59,26448.0,83.1024,83.1319,83.0828,83.1024,26448.0
2025-01-07 12:40:00,84.56,84.63,84.5,84.54,22023.0,83.073,83.1417,83.014,83.0533,22023.0
2025-01-07 12:50:00,84.55,84.57,84.46,84.57,26523.0,83.0631,83.0828,82.9747,83.0828,26523.0
2025-01-07 13:00:00,84.59,84.67,84.57,84.65,32283.0,83.1024,83.181,83.0828,83.1614,32283.0
2025-01-07 13:10:00,84.65,84.68,84.57,84.65,20993.0,83.1614,83.1908,83.0828,83.1614,20993.0
2025-01-07 13:20:00,84.65,84.7,84.62,84.66,27157.0,83.1614,83.2105,83.1319,83.1712,27157.0
2025-01-07 13:30:00,84.65,84.67,84.61,84.66,31483.0,83.1614,83.181,83.1221,83.1712,31483.0
2025-01-07 13:40:00,84.66,84.7,84.61,84.64,28458.0,83.1712,83.2105,83.1221,83.1515,28458.0
2025-01-07 13:50:00,84.62,84.63,84.55,84.57,26688.0,83.1319,83.1417,83.0631,83.0828,26688.0
2025-01-07 14:00:00,84.57,84.62,84.56,84.58,22689.0,83.0828,83.1319,83.073,83.0926,22689.0
2025-01-07 14:10:00,84.56,84.6,84.46,84.48,42566.0,83.073,83.1123,82.9747,82.9944,42566.0
2025-01-07 14:20:00,84.47,84.51,84.43,84.46,40466.0,82.9845,83.0238,82.9452,82.9747,40466.0
2025-01-07 14:30:00,84.45,84.51,84.41,84.45,26754.0,82.9649,83.0238,82.9256,82.9649,26754.0
2025-01-07 14:40:00,84.45,84.55,84.45,84.46,30123.0,82.9649,83.0631,82.9649,82.9747,30123.0
2025-01-07 14:50:00,84.46,84.48,84.35,84.36,69568.0,82.9747,82.9944,82.8666,82.8765,69568.0
2025-01-07 15:00:00,84.36,84.36,84.22,84.29,42094.0,82.8765,82.8765,82.7389,82.8077,42094.0
2025-01-07 15:10:00,84.29,84.3,84.16,84.22,55613.0,82.8077,82.8175,82.68,82.7389,55613.0
2025-01-07 15:20:00,84.2,84.29,84.14,84.26,46416.0,82.7193,82.8077,82.6603,82.7782,46416.0
2025-01-07 15:30:00,84.27,84.29,84.09,84.22,94092.0,82.7881,82.8077,82.6112,82.7389,94092.0
2025-01-07 15:40:00,84.22,84.37,84.08,84.13,137201.0,82.7389,82.8863,82.6014,82.6505,137201.0
2025-01-07 15:50:00,84.14,84.26,84.06,84.24,567538.0,82.6603,82.7782,82.5817,82.7586,567538.0
2025-01-08 09:30:00,84.19,84.41,83.43,83.64,113217.0,82.7095,82.9256,81.9628,82.1691,113217.0
2025-01-08 09:40:00,83.59,83.6,82.27,82.31,55360.0,82.12,82.1298,80.8232,80.8625,55360.0
2025-01-08 09:50:00,82.38,82.42,81.64,81.72,108596.0,80.9313,80.9706,80.2043,80.2829,108596.0
2025-01-08 10:00:00,81.72,82.54,81.56,82.35,90434.0,80.2829,81.0885,80.1257,80.9018,90434.0
2025-01-08 10:10:00,82.51,82.61,82.27,82.31,56698.0,81.059,81.1572,80.8232,80.8625,56698.0
2025-01-08 10:20:00,82.27,82.42,81.89,81.93,52756.0,80.8232,80.9706,80.4499,80.4892,52756.0
2025-01-08 10:30:00,81.89,82.13,81.72,82.05,66450.0,80.4499,80.6857,80.2829,80.6071,66450.0
2025-01-08 10:40:00,82.08,82.25,81.95,82.15,73470.0,80.6366,80.8036,80.5089,80.7053,73470.0
2025-01-08 10:50:00,82.16,82.34,82.08,82.12,57636.0,80.7152,80.892,80.6366,80.6759,57636.0
2025-01-08 11:00:00,82.08,82.2,82.06,82.16,31188.0,80.6366,80.7545,80.6169,80.7152,31188.0
2025-01-08 11:10:00,82.12,82.12,81.89,81.99,30968.0,80.6759,80.6759,80.4499,80.5481,30968.0
2025-01-08 11:20:00,81.98,82.07,81.9,82.03,60138.0,80.5383,80.6267,80.4597,80.5874,60138.0
2025-01-08 11:30:00,82.02,82.29,81.99,82.29,41224.0,80.5776,80.8429,80.5481,80.8429,41224.0
2025-01-08 11:40:00,82.25,82.35,82.06,82.06,59986.0,80.8036,80.9018,80.6169,80.6169,59986.0
2025-01-08 11:50:00,82.08,82.11,81.95,81.98,37792.0,80.6366,80.666,80.5089,80.5383,37792.0
2025-01-08 12:00:00,81.98,82.04,81.54,81.56,54017.0,80.5383,80.5973,80.1061,80.1257,54017.0
2025-01-08 12:10:00,81.55,81.7,81.53,81.67,46651.0,80.1159,80.2632,80.0962,80.2338,46651.0
2025-01-08 12:20:00,81.67,81.68,81.51,81.53,64090.0,80.2338,80.2436,80.0766,80.0962,64090.0
2025-01-08 12:30:00,81.54,81.54,81.3,81.3,22762.0,80.1061,80.1061,79.8703,79.8703,22762.0
2025-01-08 12:40:00,81.33,81.58,81.3,81.54,44833.0,79.8998,80.1454,79.8703,80.1061,44833.0
2025-01-08 12:50:00,81.58,81.65,81.47,81.63,44875.0,80.1454,80.2141,80.0373,80.1945,44875.0
2025-01-08 13:00:00,81.63,81.89,81.61,81.83,33791.0,80.1945,80.4499,80.1748,80.391,33791.0
2025-01-08 13:10:00,81.81,81.81,81.62,81.63,36317.0,80.3713,80.3713,80.1847,80.1945,36317.0
2025-01-08 13:20:00,81.61,81.66,81.5,81.62,34388.0,80.1748,80.224,80.0668,80.1847,34388.0
2025-01-08 13:30:00,81.62,81.81,81.62,81.79,29302.0,80.1847,80.3713,80.1847,80.3517,29302.0
2025-01-08 13:40:00,81.76,81.78,81.56,81.58,65948.0,80.3222,80.3418,80.1257,80.1454,65948.0
2025-01-08 13:50:00,81.56,81.57,81.33,81.4,24892.0,80.1257,80.1355,79.8998,79.9685,24892.0
2025-01-08 14:00:00,81.43,81.48,81.29,81.42,82430.0,79.998,80.0471,79.8605,79.9882,82430.0
2025-01-08 14:10:00,81.42,81.49,81.36,81.46,67302.0,79.9882,80.0569,79.9292,80.0275,67302.0
2025-01-08 14:20:00,81.48,82.05,81.46,82.02,78812.0,80.0471,80.6071,80.0275,80.5776,78812.0
2025-01-08 14:30:00,81.99,81.99,81.8,81.97,106411.0,80.5481,80.5481,80.3615,80.5285,106411.0
2025-01-08 14:40:00,81.95,82.03,81.91,82.0,68462.0,80.5089,80.5874,80.4696,80.558,68462.0
2025-01-08 14:50:00,81.99,82.09,81.9,81.98,70770.0,80.5481,80.6464,80.4597,80.5383,70770.0
2025-01-08 15:00:00,81.98,82.09,81.85,81.93,55638.0,80.5383,80.6464,80.4106,80.4892,55638.0
2025-01-08 15:10:00,81.92,82.05,81.87,82.01,96786.0,80.4794,80.6071,80.4303,80.5678,96786.0
2025-01-08 15:20:00,82.01,82.2,82.0,82.15,68029.0,80.5678,80.7545,80.558,80.7053,68029.0
2025-01-08 15:30:00,82.15,82.23,82.09,82.22,104517.0,80.7053,80.7839,80.6464,80.7741,104517.0
2025-01-08 15:40:00,82.21,82.43,82.21,82.43,155654.0,80.7643,80.9804,80.7643,80.9804,155654.0
2025-01-08 15:50:00,82.46,82.85,82.41,82.8,578534.0,81.0099,81.393,80.9608,81.3439,578534.0
2025-01-10 09:30:00,81.86,82.46,81.36,81.59,358976.0,80.4204,81.0099,79.9292,80.1552,358976.0
2025-01-10 09:40:00,81.6,81.86,80.94,80.98,152279.0,80.165,80.4204,79.5166,79.5559,152279.0
2025-01-10 09:50:00,80.92,81.16,80.79,80.9,136050.0,79.497,79.7327,79.3693,79.4773,136050.0
2025-01-10 10:00:00,80.86,81.14,80.61,80.64,154028.0,79.438,79.7131,79.1924,79.2219,154028.0
2025-01-10 10:10:00,80.73,80.76,80.44,80.6,49329.0,79.3103,79.3398,79.0254,79.1826,49329.0
2025-01-10 10:20:00,80.62,80.62,80.11,80.21,94496.0,79.2022,79.2022,78.7012,78.7995,94496.0
2025-01-10 10:30:00,80.21,80.29,79.67,79.71,79289.0,78.7995,78.878,78.2689,78.3082,79289.0
2025-01-10 10:40:00,79.68,80.05,79.57,79.95,106919.0,78.2788,78.6423,78.1707,78.544,106919.0
2025-01-10 10:50:00,79.9,80.03,79.78,79.88,128525.0,78.4949,78.6226,78.377,78.4753,128525.0
2025-01-10 11:00:00,79.9,79.9,79.37,79.43,79975.0,78.4949,78.4949,77.9742,78.0332,79975.0
2025-01-10 11:10:00,79.42,79.53,79.23,79.26,108933.0,78.0233,78.1314,77.8367,77.8662,108933.0
2025-01-10 11:20:00,79.29,79.36,79.06,79.14,72744.0,77.8956,77.9644,77.6697,77.7483,72744.0
2025-01-10 11:30:00,79.14,79.54,79.05,79.38,137727.0,77.7483,78.1412,77.6599,77.984,137727.0
2025-01-10 11:40:00,79.38,79.51,79.25,79.43,78410.0,77.984,78.1118,77.8563,78.0332,78410.0
2025-01-10 11:50:00,79.43,79.54,79.31,79.41,54396.0,78.0332,78.1412,77.9153,78.0135,54396.0
2025-01-10 12:00:00,79.38,79.39,79.02,79.08,93585.0,77.984,77.9939,77.6304,77.6893,93585.0
2025-01-10 12:10:00,79.08,79.13,78.96,79.08,43553.0,77.6893,77.7384,77.5714,77.6893,43553.0
2025-01-10 12:20:00,79.08,79.14,79.0,79.14,42730.0,77.6893,77.7483,77.6107,77.7483,42730.0
2025-01-10 12:30:00,79.14,79.35,79.11,79.33,28192.0,77.7483,77.9546,77.7188,77.9349,28192.0
2025-01-10 12:40:00,79.33,79.63,79.32,79.58,66807.0,77.9349,78.2297,77.9251,78.1805,66807.0
2025-01-10 12:50:00,79.62,79.62,79.44,79.49,51063.0,78.2198,78.2198,78.043,78.0921,51063.0
2025-01-10 13:00:00,79.49,79.53,79.29,79.39,61112.0,78.0921,78.1314,77.8956,77.9939,61112.0
2025-01-10 13:10:00,79.4,79.74,79.39,79.67,61101.0,78.0037,78.3377,77.9939,78.2689,61101.0
2025-01-10 13:20:00,79.64,79.67,79.37,79.42,77092.0,78.2395,78.2689,77.9742,78.0233,77092.0
2025-01-10 13:30:00,79.44,79.58,79.27,79.5,96783.0,78.043,78.1805,77.876,78.1019,96783.0
2025-01-10 13:40:00,79.52,79.54,79.31,79.41,45651.0,78.1216,78.1412,77.9153,78.0135,45651.0
2025-01-10 13:50:00,79.41,79.41,79.3,79.38,37798.0,78.0135,78.0135,77.9055,77.984,37798.0
2025-01-10 14:00:00,79.36,79.38,79.12,79.13,55444.0,77.9644,77.984,77.7286,77.7384,55444.0
2025-01-10 14:10:00,79.11,79.2,78.97,78.99,113010.0,77.7188,77.8072,77.5813,77.6009,113010.0
2025-01-10 14:20:00,79.04,79.06,78.86,78.86,82773.0,77.65,77.6697,77.4732,77.4732,82773.0
2025-01-10 14:30:00,78.87,78.9,78.66,78.76,123655.0,77.483,77.5125,77.2767,77.375,123655.0
2025-01-10 14:40:00,78.76,78.94,78.71,78.81,138675.0,77.375,77.5518,77.3258,77.4241,138675.0
2025-01-10 14:50:00,78.81,78.99,78.68,78.98,154810.0,77.4241,77.6009,77.2964,77.5911,154810.0
2025-01-10 15:00:00,78.97,79.12,78.8,78.97,126841.0,77.5813,77.7286,77.4142,77.5813,126841.0
2025-01-10 15:10:00,78.97,78.97,78.6,78.71,170057.0,77.5813,77.5813,77.2178,77.3258,170057.0
2025-01-10 15:20:00,78.71,78.79,78.62,78.7,161381.0,77.3258,77.4044,77.2374,77.316,161381.0
2025-01-10 15:30:00,78.7,79.05,78.61,78.95,223960.0,77.316,77.6599,77.2276,77.5616,223960.0
2025-01-10 15:40:00,78.93,79.09,78.68,78.78,367244.0,77.542,77.6991,77.2964,77.3946,367244.0
2025-01-10 15:50:00,78.78,78.99,78.64,78.78,1178356.0,77.3946,77.6009,77.2571,77.3946,1178356.0
2025-01-13 09:30:00,78.93,79.1,78.61,78.77,170205.0,77.542,77.709,77.2276,77.3848,170205.0
2025-01-13 09:40:00,78.84,78.93,78.17,78.33,91212.0,77.4535,77.542,76.7953,76.9525,91212.0
2025-01-13 09:50:00,78.34,78.36,77.73,77.84,75135.0,76.9623,76.982,76.3631,76.4711,75135.0
2025-01-13 10:00:00,77.88,78.14,77.84,77.88,90512.0,76.5104,76.7659,76.4711,76.5104,90512.0
2025-01-13 10:10:00,77.9,78.01,77.69,77.72,69121.0,76.5301,76.6381,76.3238,76.3532,69121.0
2025-01-13 10:20:00,77.72,78.13,77.6,78.12,88543.0,76.3532,76.756,76.2354,76.7462,88543.0
2025-01-13 10:30:00,78.13,78.22,77.65,77.71,100604.0,76.756,76.8444,76.2845,76.3434,100604.0
2025-01-13 10:40:00,77.7,77.8,77.58,77.59,93434.0,76.3336,76.4318,76.2157,76.2255,93434.0
2025-01-13 10:50:00,77.62,77.67,77.45,77.53,120687.0,76.255,76.3041,76.088,76.1666,120687.0
2025-01-13 11:00:00,77.51,77.59,77.24,77.27,145631.0,76.1469,76.2255,75.8817,75.9112,145631.0
2025-01-13 11:10:00,77.27,77.39,77.15,77.28,106266.0,75.9112,76.029,75.7933,75.921,106266.0
2025-01-13 11:20:00,77.29,77.55,77.24,77.27,88979.0,75.9308,76.1862,75.8817,75.9112,88979.0
2025-01-13 11:30:00,77.27,77.39,76.92,77.01,93609.0,75.9112,76.029,75.5673,75.6557,93609.0
2025-01-13 11:40:00,77.02,77.12,76.88,76.89,87928.0,75.6656,75.7638,75.528,75.5378,87928.0
2025-01-13 11:50:00,76.89,77.01,76.81,76.94,95810.0,75.5378,75.6557,75.4592,75.587,95810.0
2025-01-13 12:00:00,76.96,77.32,76.96,77.22,94971.0,75.6066,75.9603,75.6066,75.862,94971.0
2025-01-13 12:10:00,77.2,77.34,77.14,77.3,100570.0,75.8424,75.9799,75.7834,75.9406,100570.0
2025-01-13 12:20:00,77.29,77.33,77.19,77.2,98960.0,75.9308,75.9701,75.8326,75.8424,98960.0
2025-01-13 12:30:00,77.19,77.3,77.02,77.07,76490.0,75.8326,75.9406,75.6656,75.7147,76490.0
2025-01-13 12:40:00,77.06,77.13,77.03,77.11,57342.0,75.7048,75.7736,75.6754,75.754,57342.0
2025-01-13 12:50:00,77.1,77.36,77.08,77.35,73102.0,75.7441,75.9996,75.7245,75.9897,73102.0
2025-01-13 13:00:00,77.34,77.35,77.21,77.25,62027.0,75.9799,75.9897,75.8522,75.8915,62027.0
2025-01-13 13:10:00,77.26,77.36,77.21,77.23,52428.0,75.9013,75.9996,75.8522,75.8719,52428.0
2025-01-13 13:20:00,77.23,77.27,77.06,77.27,70919.0,75.8719,75.9112,75.7048,75.9112,70919.0
2025-01-13 13:30:00,77.27,77.4,77.24,77.26,88319.0,75.9112,76.0389,75.8817,75.9013,88319.0
2025-01-13 13:40:00,77.23,77.27,77.16,77.24,70483.0,75.8719,75.9112,75.8031,75.8817,70483.0
2025-01-13 13:50:00,77.22,77.26,77.16,77.19,38186.0,75.862,75.9013,75.8031,75.8326,38186.0
2025-01-13 14:00:00,77.2,77.26,77.04,77.23,66284.0,75.8424,75.9013,75.6852,75.8719,66284.0
2025-01-13 14:10:00,77.23,77.3,77.07,77.15,74950.0,75.8719,75.9406,75.7147,75.7933,74950.0
2025-01-13 14:20:00,77.15,77.25,77.05,77.14,84542.0,75.7933,75.8915,75.695,75.7834,84542.0
2025-01-13 14:30:00,77.14,77.2,77.1,77.17,99849.0,75.7834,75.8424,75.7441,75.8129,99849.0
2025-01-13 14:40:00,77.17,77.24,77.12,77.16,98499.0,75.8129,75.8817,75.7638,75.8031,98499.0
2025-01-13 14:50:00,77.15,77.26,77.13,77.2,97489.0,75.7933,75.9013,75.7736,75.8424,97489.0
2025-01-13 15:00:00,77.18,77.36,77.07,77.31,121641.0,75.8227,75.9996,75.7147,75.9505,121641.0
2025-01-13 15:10:00,77.3,77.31,77.19,77.25,149573.0,75.9406,75.9505,75.8326,75.8915,149573.0
2025-01-13 15:20:00,77.25,77.36,77.0,77.03,135400.0,75.8915,75.9996,75.6459,75.6754,135400.0
2025-01-13 15:30:00,77.03,77.07,76.94,77.04,147619.0,75.6754,75.7147,75.587,75.6852,147619.0
2025-01-13 15:40:00,77.04,77.07,76.81,76.86,226658.0,75.6852,75.7147,75.4592,75.5084,226658.0
2025-01-13 15:50:00,76.86,77.06,76.72,76.95,984411.0,75.5084,75.7048,75.3708,75.5968,984411.0
2025-01-14 09:30:00,77.7,78.16,77.19,78.11,84064.0,76.3336,76.7855,75.8326,76.7364,84064.0
2025-01-14 09:40:00,78.2,78.61,78.06,78.56,76490.0,76.8248,77.2276,76.6873,77.1785,76490.0
2025-01-14 09:50:00,78.56,79.02,78.5,78.94,77947.0,77.1785,77.6304,77.1195,77.5518,77947.0
2025-01-14 10:00:00,78.94,79.08,78.77,78.89,74087.0,77.5518,77.6893,77.3848,77.5027,74087.0
2025-01-14 10:10:00,78.89,79.03,78.82,78.99,58687.0,77.5027,77.6402,77.4339,77.6009,58687.0
2025-01-14 10:20:00,78.99,79.02,78.81,78.93,48210.0,77.6009,77.6304,77.4241,77.542,48210.0
2025-01-14 10:30:00,78.96,79.22,78.89,79.17,64313.0,77.5714,77.8269,77.5027,77.7777,64313.0
2025-01-14 10:40:00,79.14,79.2,78.93,78.93,35636.0,77.7483,77.8072,77.542,77.542,35636.0
2025-01-14 10:50:00,78.92,78.96,78.8,78.81,25847.0,77.5321,77.5714,77.4142,77.4241,25847.0
2025-01-14 11:00:00,78.81,78.81,78.62,78.66,20209.0,77.4241,77.4241,77.2374,77.2767,20209.0
2025-01-14 11:10:00,78.65,78.78,78.58,78.75,32721.0,77.2669,77.3946,77.1981,77.3651,32721.0
2025-01-14 11:20:00,78.7,78.74,78.57,78.64,34331.0,77.316,77.3553,77.1883,77.2571,34331.0
2025-01-14 11:30:00,78.63,78.71,78.46,78.52,43375.0,77.2472,77.3258,77.0802,77.1392,43375.0
2025-01-14 11:40:00,78.49,78.49,78.21,78.23,82202.0,77.1097,77.1097,76.8346,76.8543,82202.0
2025-01-14 11:50:00,78.21,78.22,78.05,78.06,34092.0,76.8346,76.8444,76.6774,76.6873,34092.0
2025-01-14 12:00:00,78.07,78.15,78.01,78.02,30169.0,76.6971,76.7757,76.6381,76.648,30169.0
2025-01-14 12:10:00,78.02,78.1,77.99,78.03,48262.0,76.648,76.7266,76.6185,76.6578,48262.0
2025-01-14 12:20:00,78.03,78.28,78.01,78.18,46331.0,76.6578,76.9034,76.6381,76.8052,46331.0
2025-01-14 12:30:00,78.19,78.27,78.0,78.26,52587.0,76.815,76.8936,76.6283,76.8837,52587.0
2025-01-14 12:40:00,78.24,78.39,78.24,78.39,66034.0,76.8641,77.0115,76.8641,77.0115,66034.0
2025-01-14 12:50:00,78.39,78.54,78.36,78.48,33521.0,77.0115,77.1588,76.982,77.0999,33521.0
2025-01-14 13:00:00,78.48,78.63,78.43,78.52,40746.0,77.0999,77.2472,77.0508,77.1392,40746.0
2025-01-14 13:10:00,78.54,78.56,78.47,78.48,42847.0,77.1588,77.1785,77.0901,77.0999,42847.0
2025-01-14 13:20:00,78.47,78.5,78.42,78.48,37771.0,77.0901,77.1195,77.0409,77.0999,37771.0
2025-01-14 13:30:00,78.48,78.65,78.45,78.59,52121.0,77.0999,77.2669,77.0704,77.2079,52121.0
2025-01-14 13:40:00,78.59,78.61,78.51,78.57,60152.0,77.2079,77.2276,77.1293,77.1883,60152.0
2025-01-14 13:50:00,78.57,78.61,78.48,78.49,56823.0,77.1883,77.2276,77.0999,77.1097,56823.0
2025-01-14 14:00:00,78.48,78.5,78.31,78.31,55730.0,77.0999,77.1195,76.9329,76.9329,55730.0
2025-01-14 14:10:00,78.33,78.38,78.25,78.33,41180.0,76.9525,77.0016,76.8739,76.9525,41180.0
2025-01-14 14:20:00,78.32,78.33,78.15,78.17,51065.0,76.9427,76.9525,76.7757,76.7953,51065.0
2025-01-14 14:30:00,78.16,78.44,78.16,78.39,96727.0,76.7855,77.0606,76.7855,77.0115,96727.0
2025-01-14 14:40:00,78.37,78.54,78.3,78.38,64722.0,76.9918,77.1588,76.923,77.0016,64722.0
2025-01-14 14:50:00,78.36,78.4,78.29,78.34,63462.0,76.982,77.0213,76.9132,76.9623,63462.0
2025-01-14 15:00:00,78.33,78.37,78.23,78.29,60580.0,76.9525,76.9918,76.8543,76.9132,60580.0
2025-01-14 15:10:00,78.26,78.34,78.2,78.33,62198.0,76.8837,76.9623,76.8248,76.9525,62198.0
2025-01-14 15:20:00,78.33,78.43,78.29,78.35,128947.0,76.9525,77.0508,76.9132,76.9722,128947.0
2025-01-14 15:30:00,78.35,78.53,78.3,78.39,184535.0,76.9722,77.149,76.923,77.0115,184535.0
2025-01-14 15:40:00,78.39,78.39,78.06,78.2,233911.0,77.0115,77.0115,76.6873,76.8248,233911.0
2025-01-14 15:50:00,78.23,78.37,78.09,78.1,597252.0,76.8543,76.9918,76.7167,76.7266,597252.0
2025-01-15 09:30:00,79.42,81.81,79.32,81.1,417477.0,78.0233,80.3713,77.9251,79.6738,417477.0
2025-01-15 09:40:00,81.15,81.98,81.15,81.84,144491.0,79.7229,80.5383,79.7229,80.4008,144491.0
2025-01-15 09:50:00,81.83,82.24,81.64,82.12,136365.0,80.391,80.7938,80.2043,80.6759,136365.0
2025-01-15 10:00:00,82.07,82.24,81.89,82.14,109690.0,80.6267,80.7938,80.4499,80.6955,109690.0
2025-01-15 10:10:00,82.17,82.33,81.97,82.06,118471.0,80.725,80.8822,80.5285,80.6169,118471.0
2025-01-15 10:20:00,82.06,82.38,82.0,82.31,136954.0,80.6169,80.9313,80.558,80.8625,136954.0
2025-01-15 10:30:00,82.34,82.34,81.76,81.79,80358.0,80.892,80.892,80.3222,80.3517,80358.0
2025-01-15 10:40:00,81.79,81.94,81.71,81.86,90255.0,80.3517,80.499,80.2731,80.4204,90255.0
2025-01-15 10:50:00,81.83,81.91,81.56,81.91,98801.0,80.391,80.4696,80.1257,80.4696,98801.0
2025-01-15 11:00:00,81.91,81.95,81.76,81.91,76574.0,80.4696,80.5089,80.3222,80.4696,76574.0
2025-01-15 11:10:00,81.91,81.96,81.78,81.86,96131.0,80.4696,80.5187,80.3418,80.4204,96131.0
2025-01-15 11:20:00,81.86,82.12,81.86,82.02,77088.0,80.4204,80.6759,80.4204,80.5776,77088.0
2025-01-15 11:30:00,82.03,82.1,81.89,82.07,106445.0,80.5874,80.6562,80.4499,80.6267,106445.0
2025-01-15 11:40:00,82.08,82.16,82.0,82.04,62911.0,80.6366,80.7152,80.558,80.5973,62911.0
2025-01-15 11:50:00,82.03,82.25,81.97,82.18,70065.0,80.5874,80.8036,80.5285,80.7348,70065.0
2025-01-15 12:00:00,82.18,82.26,82.13,82.14,61828.0,80.7348,80.8134,80.6857,80.6955,61828.0
2025-01-15 12:10:00,82.14,82.44,82.09,82.31,129200.0,80.6955,80.9902,80.6464,80.8625,129200.0
2025-01-15 12:20:00,82.31,82.41,82.17,82.36,152318.0,80.8625,80.9608,80.725,80.9116,152318.0
2025-01-15 12:30:00,82.36,82.44,82.3,82.37,57395.0,80.9116,80.9902,80.8527,80.9215,57395.0
2025-01-15 12:40:00,82.38,82.43,82.18,82.2,115631.0,80.9313,80.9804,80.7348,80.7545,115631.0
2025-01-15 12:50:00,82.19,82.26,82.11,82.2,86436.0,80.7446,80.8134,80.666,80.7545,86436.0
2025-01-15 13:00:00,82.19,82.22,82.07,82.09,60509.0,80.7446,80.7741,80.6267,80.6464,60509.0
2025-01-15 13:10:00,82.09,82.11,81.97,82.06,79047.0,80.6464,80.666,80.5285,80.6169,79047.0
2025-01-15 13:20:00,82.04,82.18,81.99,82.14,77216.0,80.5973,80.7348,80.5481,80.6955,77216.0
2025-01-15 13:30:00,82.15,82.39,82.14,82.37,76774.0,80.7053,80.9411,80.6955,80.9215,76774.0
2025-01-15 13:40:00,82.35,82.57,82.31,82.57,72237.0,80.9018,81.1179,80.8625,81.1179,72237.0
2025-01-15 13:50:00,82.56,82.74,82.53,82.68,64080.0,81.1081,81.285,81.0787,81.226,64080.0
2025-01-15 14:00:00,82.69,82.69,82.46,82.49,78850.0,81.2358,81.2358,81.0099,81.0394,78850.0
2025-01-15 14:10:00,82.49,82.69,82.47,82.66,83287.0,81.0394,81.2358,81.0197,81.2064,83287.0
2025-01-15 14:20:00,82.66,82.74,82.59,82.74,64465.0,81.2064,81.285,81.1376,81.285,64465.0
2025-01-15 14:30:00,82.72,82.72,82.47,82.55,75452.0,81.2653,81.2653,81.0197,81.0983,75452.0
2025-01-15 14:40:00,82.57,82.61,82.39,82.42,70789.0,81.1179,81.1572,80.9411,80.9706,70789.0
2025-01-15 14:50:00,82.41,82.56,82.37,82.49,64941.0,80.9608,81.1081,80.9215,81.0394,64941.0
2025-01-15 15:00:00,82.48,82.87,82.46,82.79,116188.0,81.0295,81.4127,81.0099,81.3341,116188.0
2025-01-15 15:10:00,82.79,82.94,82.73,82.84,196964.0,81.3341,81.4814,81.2751,81.3832,196964.0
2025-01-15 15:20:00,82.84,83.19,82.82,83.03,210980.0,81.3832,81.727,81.3636,81.5699,210980.0
2025-01-15 15:30:00,83.04,83.04,82.75,82.83,268097.0,81.5797,81.5797,81.2948,81.3734,268097.0
2025-01-15 15:40:00,82.84,82.85,82.64,82.64,217898.0,81.3832,81.393,81.1867,81.1867,217898.0
2025-01-15 15:50:00,82.63,82.8,82.4,82.42,909980.0,81.1769,81.3439,80.9509,80.9706,909980.0
2025-01-16 09:30:00,82.29,82.61,82.02,82.61,72173.0,80.8429,81.1572,80.5776,81.1572,72173.0
2025-01-16 09:40:00,82.61,82.91,82.52,82.73,40631.0,81.1572,81.452,81.0688,81.2751,40631.0
2025-01-16 09:50:00,82.75,82.77,82.47,82.49,23356.0,81.2948,81.3144,81.0197,81.0394,23356.0
2025-01-16 10:00:00,82.45,82.91,82.15,82.91,59538.0,81.0001,81.452,80.7053,81.452,59538.0
2025-01-16 10:10:00,82.86,82.93,82.66,82.67,41294.0,81.4029,81.4716,81.2064,81.2162,41294.0
2025-01-16 10:20:00,82.67,82.88,82.62,82.78,20969.0,81.2162,81.4225,81.1671,81.3243,20969.0
2025-01-16 10:30:00,82.78,82.93,82.67,82.93,30055.0,81.3243,81.4716,81.2162,81.4716,30055.0
2025-01-16 10:40:00,82.89,83.18,82.7,83.16,33242.0,81.4323,81.7172,81.2457,81.6976,33242.0
2025-01-16 10:50:00,83.19,83.46,83.13,83.37,37861.0,81.727,81.9923,81.6681,81.9039,37861.0
2025-01-16 11:00:00,83.33,83.67,83.33,83.65,23043.0,81.8646,82.1986,81.8646,82.179,23043.0
2025-01-16 11:10:00,83.67,83.73,83.47,83.73,56915.0,82.1986,82.2576,82.0021,82.2576,56915.0
2025-01-16 11:20:00,83.67,84.01,83.66,83.78,52599.0,82.1986,82.5326,82.1888,82.3067,52599.0
2025-01-16 11:30:00,83.78,84.03,83.73,83.91,46606.0,82.3067,82.5523,82.2576,82.4344,46606.0
2025-01-16 11:40:00,83.91,84.05,83.89,83.95,29012.0,82.4344,82.5719,82.4147,82.4737,29012.0
2025-01-16 11:50:00,83.97,84.0,83.88,83.98,42628.0,82.4933,82.5228,82.4049,82.5032,42628.0
2025-01-16 12:00:00,83.99,84.05,83.96,83.98,41772.0,82.513,82.5719,82.4835,82.5032,41772.0
2025-01-16 12:10:00,83.96,84.0,83.8,83.81,41032.0,82.4835,82.5228,82.3263,82.3361,41032.0
2025-01-16 12:20:00,83.83,84.02,83.83,83.94,56265.0,82.3558,82.5425,82.3558,82.4639,56265.0
2025-01-16 12:30:00,83.94,83.97,83.79,83.87,21143.0,82.4639,82.4933,82.3165,82.3951,21143.0
2025-01-16 12:40:00,83.87,83.95,83.79,83.88,81238.0,82.3951,82.4737,82.3165,82.4049,81238.0
2025-01-16 12:50:00,83.91,83.91,83.7,83.79,138152.0,82.4344,82.4344,82.2281,82.3165,138152.0
2025-01-16 13:00:00,83.79,84.02,83.79,84.0,31251.0,82.3165,82.5425,82.3165,82.5228,31251.0
2025-01-16 13:10:00,84.0,84.01,83.9,83.98,50992.0,82.5228,82.5326,82.4246,82.5032,50992.0
2025-01-16 13:20:00,84.0,84.0,83.9,83.93,20707.0,82.5228,82.5228,82.4246,82.454,20707.0
2025-01-16 13:30:00,83.94,84.0,83.89,83.92,23362.0,82.4639,82.5228,82.4147,82.4442,23362.0
2025-01-16 13:40:00,83.91,83.95,83.78,83.95,50564.0,82.4344,82.4737,82.3067,82.4737,50564.0
2025-01-16 13:50:00,83.96,83.96,83.73,83.8,110678.0,82.4835,82.4835,82.2576,82.3263,110678.0
2025-01-16 14:00:00,83.8,83.82,83.63,83.73,17544.0,82.3263,82.346,82.1593,82.2576,17544.0
2025-01-16 14:10:00,83.72,83.81,83.7,83.77,26992.0,82.2477,82.3361,82.2281,82.2968,26992.0
2025-01-16 14:20:00,83.79,83.82,83.72,83.79,34518.0,82.3165,82.346,82.2477,82.3165,34518.0
2025-01-16 14:30:00,83.8,83.83,83.71,83.75,21625.0,82.3263,82.3558,82.2379,82.2772,21625.0
2025-01-16 14:40:00,83.75,83.83,83.71,83.72,16637.0,82.2772,82.3558,82.2379,82.2477,16637.0
2025-01-16 14:50:00,83.72,83.83,83.69,83.74,20440.0,82.2477,82.3558,82.2183,82.2674,20440.0
2025-01-16 15:00:00,83.73,83.83,83.7,83.83,21367.0,82.2576,82.3558,82.2281,82.3558,21367.0
2025-01-16 15:10:00,83.83,83.9,83.79,83.8,24281.0,82.3558,82.4246,82.3165,82.3263,24281.0
2025-01-16 15:20:00,83.83,83.88,83.72,83.86,39852.0,82.3558,82.4049,82.2477,82.3853,39852.0
2025-01-16 15:30:00,83.86,84.12,83.86,84.04,61874.0,82.3853,82.6407,82.3853,82.5621,61874.0
2025-01-16 15:40:00,84.05,84.13,83.99,84.05,170846.0,82.5719,82.6505,82.513,82.5719,170846.0
2025-01-16 15:50:00,84.03,84.12,83.96,83.98,446255.0,82.5523,82.6407,82.4835,82.5032,446255.0
2025-01-17 09:30:00,84.19,84.24,83.72,84.07,435132.0,82.7095,82.7586,82.2477,82.5916,435132.0
2025-01-17 09:40:00,84.16,84.71,84.13,84.68,22975.0,82.68,83.2203,82.6505,83.1908,22975.0
2025-01-17 09:50:00,84.67,84.72,84.38,84.44,26995.0,83.181,83.2301,82.8961,82.9551,26995.0
2025-01-17 10:00:00,84.42,84.74,84.38,84.5,99753.0,82.9354,83.2498,82.8961,83.014,99753.0
2025-01-17 10:10:00,84.56,84.9,84.5,84.89,40492.0,83.073,83.407,83.014,83.3972,40492.0
2025-01-17 10:20:00,84.91,84.95,84.77,84.83,26773.0,83.4168,83.4561,83.2793,83.3382,26773.0
2025-01-17 10:30:00,84.81,84.85,84.66,84.82,38788.0,83.3186,83.3579,83.1712,83.3284,38788.0
2025-01-17 10:40:00,84.82,84.85,84.59,84.65,15932.0,83.3284,83.3579,83.1024,83.1614,15932.0
2025-01-17 10:50:00,84.64,84.8,84.64,84.69,16764.0,83.1515,83.3087,83.1515,83.2007,16764.0
2025-01-17 11:00:00,84.72,84.77,84.56,84.75,16306.0,83.2301,83.2793,83.073,83.2596,16306.0
2025-01-17 11:10:00,84.77,84.97,84.65,84.9,13974.0,83.2793,83.4757,83.1614,83.407,13974.0
2025-01-17 11:20:00,84.93,85.02,84.81,84.97,20136.0,83.4364,83.5249,83.3186,83.4757,20136.0
2025-01-17 11:30:00,85.04,85.19,84.96,85.17,22539.0,83.5445,83.6919,83.4659,83.6722,22539.0
2025-01-17 11:40:00,85.15,85.33,85.11,85.25,24847.0,83.6526,83.8294,83.6133,83.7508,24847.0
2025-01-17 11:50:00,85.27,85.28,85.15,85.26,28575.0,83.7705,83.7803,83.6526,83.7606,28575.0
2025-01-17 12:00:00,85.26,85.26,85.06,85.1,28674.0,83.7606,83.7606,83.5642,83.6035,28674.0
2025-01-17 12:10:00,85.11,85.25,85.09,85.2,21741.0,83.6133,83.7508,83.5936,83.7017,21741.0
2025-01-17 12:20:00,85.18,85.26,85.08,85.13,21284.0,83.6821,83.7606,83.5838,83.6329,21284.0
2025-01-17 12:30:00,85.13,85.22,85.08,85.21,18080.0,83.6329,83.7213,83.5838,83.7115,18080.0
2025-01-17 12:40:00,85.22,85.22,85.11,85.11,24973.0,83.7213,83.7213,83.6133,83.6133,24973.0
2025-01-17 12:50:00,85.1,85.21,85.08,85.21,32139.0,83.6035,83.7115,83.5838,83.7115,32139.0
2025-01-17 13:00:00,85.17,85.17,84.94,85.08,18546.0,83.6722,83.6722,83.4463,83.5838,18546.0
2025-01-17 13:10:00,85.09,85.12,84.95,84.98,39090.0,83.5936,83.6231,83.4561,83.4856,39090.0
2025-01-17 13:20:00,85.0,85.08,84.91,84.91,28164.0,83.5052,83.5838,83.4168,83.4168,28164.0
2025-01-17 13:30:00,84.94,84.95,84.66,84.71,13942.0,83.4463,83.4561,83.1712,83.2203,13942.0
2025-01-17 13:40:00,84.71,84.76,84.64,84.71,18358.0,83.2203,83.2694,83.1515,83.2203,18358.0
2025-01-17 13:50:00,84.75,84.82,84.68,84.78,16273.0,83.2596,83.3284,83.1908,83.2891,16273.0
2025-01-17 14:00:00,84.78,84.8,84.7,84.79,14821.0,83.2891,83.3087,83.2105,83.2989,14821.0
2025-01-17 14:10:00,84.82,84.84,84.69,84.74,20811.0,83.3284,83.348,83.2007,83.2498,20811.0
2025-01-17 14:20:00,84.77,84.85,84.76,84.81,28386.0,83.2793,83.3579,83.2694,83.3186,28386.0
2025-01-17 14:30:00,84.79,84.95,84.78,84.9,30222.0,83.2989,83.4561,83.2891,83.407,30222.0
2025-01-17 14:40:00,84.91,84.95,84.85,84.93,30947.0,83.4168,83.4561,83.3579,83.4364,30947.0
2025-01-17 14:50:00,84.89,84.93,84.81,84.82,31977.0,83.3972,83.4364,83.3186,83.3284,31977.0
2025-01-17 15:00:00,84.8,84.95,84.77,84.95,45599.0,83.3087,83.4561,83.2793,83.4561,45599.0
2025-01-17 15:10:00,84.93,85.0,84.89,84.94,51138.0,83.4364,83.5052,83.3972,83.4463,51138.0
2025-01-17 15:20:00,84.94,85.06,84.93,85.04,29823.0,83.4463,83.5642,83.4364,83.5445,29823.0
2025-01-17 15:30:00,85.01,85.15,85.0,85.12,43641.0,83.515,83.6526,83.5052,83.6231,43641.0
2025-01-17 15:40:00,85.08,85.12,84.89,84.96,60575.0,83.5838,83.6231,83.3972,83.4659,60575.0
2025-01-17 15:50:00,84.96,85.29,84.96,85.18,364887.0,83.4659,83.7901,83.4659,83.6821,364887.0
2025-01-21 09:30:00,85.85,86.33,85.44,86.16,184167.0,84.3403,84.8118,83.9375,84.6448,184167.0
2025-01-21 09:40:00,86.3,86.33,85.91,86.06,94593.0,84.7824,84.8118,84.3992,84.5466,94593.0
2025-01-21 09:50:00,86.06,86.47,85.89,86.42,93615.0,84.5466,84.9494,84.3796,84.9002,93615.0
2025-01-21 10:00:00,86.34,86.43,86.2,86.26,57274.0,84.8217,84.9101,84.6841,84.7431,57274.0
2025-01-21 10:10:00,86.26,86.26,85.9,86.04,37726.0,84.7431,84.7431,84.3894,84.5269,37726.0
2025-01-21 10:20:00,86.01,86.16,85.89,86.16,30070.0,84.4975,84.6448,84.3796,84.6448,30070.0
2025-01-21 10:30:00,86.15,86.23,86.0,86.09,30716.0,84.635,84.7136,84.4876,84.576,30716.0
2025-01-21 10:40:00,86.12,86.22,86.04,86.22,58309.0,84.6055,84.7038,84.5269,84.7038,58309.0
2025-01-21 10:50:00,86.22,86.27,86.11,86.18,40054.0,84.7038,84.7529,84.5957,84.6645,40054.0
2025-01-21 11:00:00,86.16,86.26,86.13,86.19,16745.0,84.6448,84.7431,84.6153,84.6743,16745.0
2025-01-21 11:10:00,86.19,86.45,86.19,86.45,36684.0,84.6743,84.9297,84.6743,84.9297,36684.0
2025-01-21 11:20:00,86.45,86.64,86.4,86.64,26133.0,84.9297,85.1164,84.8806,85.1164,26133.0
2025-01-21 11:30:00,86.62,86.71,86.57,86.59,24096.0,85.0967,85.1851,85.0476,85.0673,24096.0
2025-01-21 11:40:00,86.59,86.65,86.41,86.54,48225.0,85.0673,85.1262,84.8904,85.0181,48225.0
2025-01-21 11:50:00,86.54,86.54,86.28,86.31,40033.0,85.0181,85.0181,84.7627,84.7922,40033.0
2025-01-21 12:00:00,86.32,86.39,86.12,86.35,33797.0,84.802,84.8708,84.6055,84.8315,33797.0
2025-01-21 12:10:00,86.35,86.41,86.27,86.32,67654.0,84.8315,84.8904,84.7529,84.802,67654.0
2025-01-21 12:20:00,86.32,86.44,86.29,86.33,23575.0,84.802,84.9199,84.7725,84.8118,23575.0
2025-01-21 12:30:00,86.32,86.39,86.29,86.39,15718.0,84.802,84.8708,84.7725,84.8708,15718.0
2025-01-21 12:40:00,86.41,86.47,86.38,86.39,32605.0,84.8904,84.9494,84.8609,84.8708,32605.0
2025-01-21 12:50:00,86.4,86.71,86.34,86.56,70056.0,84.8806,85.1851,84.8217,85.0378,70056.0
2025-01-21 13:00:00,86.59,86.87,86.57,86.79,71025.0,85.0673,85.3423,85.0476,85.2637,71025.0
2025-01-21 13:10:00,86.8,86.86,86.67,86.79,89858.0,85.2736,85.3325,85.1458,85.2637,89858.0
2025-01-21 13:20:00,86.78,86.89,86.75,86.89,49075.0,85.2539,85.362,85.2244,85.362,49075.0
2025-01-21 13:30:00,86.86,86.86,86.74,86.77,48030.0,85.3325,85.3325,85.2146,85.2441,48030.0
2025-01-21 13:40:00,86.77,86.84,86.74,86.8,38036.0,85.2441,85.3129,85.2146,85.2736,38036.0
2025-01-21 13:50:00,86.79,86.98,86.79,86.95,70543.0,85.2637,85.4504,85.2637,85.4209,70543.0
2025-01-21 14:00:00,86.96,87.04,86.78,86.98,70295.0,85.4307,85.5093,85.2539,85.4504,70295.0
2025-01-21 14:10:00,86.97,87.09,86.96,87.08,42641.0,85.4406,85.5585,85.4307,85.5486,42641.0
2025-01-21 14:20:00,87.06,87.09,86.98,87.06,52921.0,85.529,85.5585,85.4504,85.529,52921.0
2025-01-21 14:30:00,87.02,87.06,86.94,86.98,70473.0,85.4897,85.529,85.4111,85.4504,70473.0
2025-01-21 14:40:00,87.0,87.03,86.94,86.98,47812.0,85.47,85.4995,85.4111,85.4504,47812.0
2025-01-21 14:50:00,86.98,87.12,86.96,87.1,57240.0,85.4504,85.5879,85.4307,85.5683,57240.0
2025-01-21 15:00:00,87.08,87.08,86.94,87.03,60947.0,85.5486,85.5486,85.4111,85.4995,60947.0
2025-01-21 15:10:00,87.03,87.05,86.74,86.78,65819.0,85.4995,85.5192,85.2146,85.2539,65819.0
2025-01-21 15:20:00,86.75,86.9,86.75,86.86,60627.0,85.2244,85.3718,85.2244,85.3325,60627.0
2025-01-21 15:30:00,86.87,86.88,86.74,86.76,81130.0,85.3423,85.3522,85.2146,85.2343,81130.0
2025-01-21 15:40:00,86.76,86.8,86.51,86.52,171417.0,85.2343,85.2736,84.9887,84.9985,171417.0
2025-01-21 15:50:00,86.51,86.6,86.38,86.52,469986.0,84.9887,85.0771,84.8609,84.9985,469986.0
2025-01-22 09:30:00,86.02,86.25,85.29,85.3,182980.0,84.5073,84.7332,83.7901,83.7999,182980.0
2025-01-22 09:40:00,85.35,85.66,85.03,85.07,147271.0,83.8491,84.1536,83.5347,83.574,147271.0
2025-01-22 09:50:00,85.06,85.16,84.69,85.06,99177.0,83.5642,83.6624,83.2007,83.5642,99177.0
2025-01-22 10:00:00,85.13,85.22,84.9,85.12,67981.0,83.6329,83.7213,83.407,83.6231,67981.0
2025-01-22 10:10:00,85.12,85.12,84.84,84.92,110246.0,83.6231,83.6231,83.348,83.4266,110246.0
2025-01-22 10:20:00,84.92,84.93,84.47,84.51,32347.0,83.4266,83.4364,82.9845,83.0238,32347.0
2025-01-22 10:30:00,84.46,84.48,84.24,84.35,31711.0,82.9747,82.9944,82.7586,82.8666,31711.0
2025-01-22 10:40:00,84.31,84.34,83.95,84.03,41623.0,82.8274,82.8568,82.4737,82.5523,41623.0
2025-01-22 10:50:00,84.01,84.13,83.92,84.09,41279.0,82.5326,82.6505,82.4442,82.6112,41279.0
2025-01-22 11:00:00,84.09,84.14,83.85,83.95,28561.0,82.6112,82.6603,82.3754,82.4737,28561.0
2025-01-22 11:10:00,83.92,83.99,83.77,83.8,26751.0,82.4442,82.513,82.2968,82.3263,26751.0
2025-01-22 11:20:00,83.81,84.02,83.79,83.87,20101.0,82.3361,82.5425,82.3165,82.3951,20101.0
2025-01-22 11:30:00,83.87,84.06,83.83,84.03,23728.0,82.3951,82.5817,82.3558,82.5523,23728.0
2025-01-22 11:40:00,84.03,84.04,83.86,83.9,17688.0,82.5523,82.5621,82.3853,82.4246,17688.0
2025-01-22 11:50:00,83.9,84.12,83.77,83.8,26006.0,82.4246,82.6407,82.2968,82.3263,26006.0
2025-01-22 12:00:00,83.81,83.9,83.72,83.78,19489.0,82.3361,82.4246,82.2477,82.3067,19489.0
2025-01-22 12:10:00,83.8,83.83,83.69,83.81,36191.0,82.3263,82.3558,82.2183,82.3361,36191.0
2025-01-22 12:20:00,83.76,83.78,83.66,83.73,17085.0,82.287,82.3067,82.1888,82.2576,17085.0
2025-01-22 12:30:00,83.72,83.82,83.7,83.76,20624.0,82.2477,82.346,82.2281,82.287,20624.0
2025-01-22 12:40:00,83.76,83.78,83.55,83.58,51052.0,82.287,82.3067,82.0807,82.1102,51052.0
2025-01-22 12:50:00,83.58,83.58,83.52,83.54,19877.0,82.1102,82.1102,82.0512,82.0709,19877.0
2025-01-22 13:00:00,83.55,83.56,83.33,83.34,37553.0,82.0807,82.0905,81.8646,81.8744,37553.0
2025-01-22 13:10:00,83.33,83.56,83.32,83.53,35359.0,81.8646,82.0905,81.8548,82.0611,35359.0
2025-01-22 13:20:00,83.52,83.63,83.5,83.57,26300.0,82.0512,82.1593,82.0316,82.1004,26300.0
2025-01-22 13:30:00,83.58,83.59,83.48,83.54,29842.0,82.1102,82.12,82.0119,82.0709,29842.0
2025-01-22 13:40:00,83.55,83.71,83.53,83.7,24790.0,82.0807,82.2379,82.0611,82.2281,24790.0
2025-01-22 13:50:00,83.73,83.73,83.49,83.52,30198.0,82.2576,82.2576,82.0218,82.0512,30198.0
2025-01-22 14:00:00,83.49,83.55,83.39,83.46,40592.0,82.0218,82.0807,81.9235,81.9923,40592.0
2025-01-22 14:10:00,83.46,83.56,83.38,83.49,47103.0,81.9923,82.0905,81.9137,82.0218,47103.0
2025-01-22 14:20:00,83.49,83.6,83.47,83.49,45354.0,82.0218,82.1298,82.0021,82.0218,45354.0
2025-01-22 14:30:00,83.49,83.56,83.42,83.51,39091.0,82.0218,82.0905,81.953,82.0414,39091.0
2025-01-22 14:40:00,83.51,83.61,83.42,83.53,32692.0,82.0414,82.1397,81.953,82.0611,32692.0
2025-01-22 14:50:00,83.53,83.56,83.48,83.56,27426.0,82.0611,82.0905,82.0119,82.0905,27426.0
2025-01-22 15:00:00,83.54,83.54,83.36,83.38,67356.0,82.0709,82.0709,81.8941,81.9137,67356.0
2025-01-22 15:10:00,83.4,83.42,83.17,83.18,72839.0,81.9334,81.953,81.7074,81.7172,72839.0
2025-01-22 15:20:00,83.17,83.2,83.04,83.04,91610.0,81.7074,81.7369,81.5797,81.5797,91610.0
2025-01-22 15:30:00,83.05,83.15,82.83,82.95,130095.0,81.5895,81.6878,81.3734,81.4913,130095.0
2025-01-22 15:40:00,82.93,83.01,82.65,82.81,156350.0,81.4716,81.5502,81.1965,81.3537,156350.0
2025-01-22 15:50:00,82.81,83.04,82.73,82.79,410783.0,81.3537,81.5797,81.2751,81.3341,410783.0
2025-01-23 09:30:00,82.95,83.53,82.52,83.02,117846.0,81.4913,82.0611,81.0688,81.56,117846.0
2025-01-23 09:40:00,83.0,83.04,82.75,82.75,27633.0,81.5404,81.5797,81.2948,81.2948,27633.0
2025-01-23 09:50:00,82.8,83.22,82.75,83.22,36800.0,81.3439,81.7565,81.2948,81.7565,36800.0
2025-01-23 10:00:00,83.22,83.24,82.9,82.9,33451.0,81.7565,81.7762,81.4421,81.4421,33451.0
2025-01-23 10:10:00,82.9,82.94,82.6,82.84,30074.0,81.4421,81.4814,81.1474,81.3832,30074.0
2025-01-23 10:20:00,82.8,82.91,82.64,82.82,47263.0,81.3439,81.452,81.1867,81.3636,47263.0
2025-01-23 10:30:00,82.85,82.95,82.75,82.81,48164.0,81.393,81.4913,81.2948,81.3537,48164.0
2025-01-23 10:40:00,82.81,83.14,82.79,82.96,87557.0,81.3537,81.6779,81.3341,81.5011,87557.0
2025-01-23 10:50:00,83.02,83.15,82.97,83.07,24903.0,81.56,81.6878,81.5109,81.6092,24903.0
2025-01-23 11:00:00,83.08,83.19,82.97,83.01,18117.0,81.619,81.727,81.5109,81.5502,18117.0
2025-01-23 11:10:00,83.05,83.18,82.94,83.17,17344.0,81.5895,81.7172,81.4814,81.7074,17344.0
2025-01-23 11:20:00,83.15,83.22,82.92,82.99,28950.0,81.6878,81.7565,81.4618,81.5306,28950.0
2025-01-23 11:30:00,82.96,82.99,82.82,82.9,28499.0,81.5011,81.5306,81.3636,81.4421,28499.0
2025-01-23 11:40:00,82.88,83.01,82.87,82.91,16141.0,81.4225,81.5502,81.4127,81.452,16141.0
2025-01-23 11:50:00,82.92,82.96,82.71,82.84,34716.0,81.4618,81.5011,81.2555,81.3832,34716.0
2025-01-23 12:00:00,82.8,82.96,82.79,82.88,15943.0,81.3439,81.5011,81.3341,81.4225,15943.0
2025-01-23 12:10:00,82.89,83.09,82.88,83.06,25921.0,81.4323,81.6288,81.4225,81.5993,25921.0
2025-01-23 12:20:00,83.07,83.19,83.05,83.17,18388.0,81.6092,81.727,81.5895,81.7074,18388.0
2025-01-23 12:30:00,83.17,83.2,83.09,83.1,21279.0,81.7074,81.7369,81.6288,81.6386,21279.0
2025-01-23 12:40:00,83.11,83.17,83.03,83.12,15912.0,81.6485,81.7074,81.5699,81.6583,15912.0
2025-01-23 12:50:00,83.15,83.23,83.1,83.17,13947.0,81.6878,81.7663,81.6386,81.7074,13947.0
2025-01-23 13:00:00,83.17,83.36,83.17,83.36,21771.0,81.7074,81.8941,81.7074,81.8941,21771.0
2025-01-23 13:10:00,83.36,83.4,83.31,83.33,16215.0,81.8941,81.9334,81.8449,81.8646,16215.0
2025-01-23 13:20:00,83.31,83.34,83.14,83.24,53873.0,81.8449,81.8744,81.6779,81.7762,53873.0
2025-01-23 13:30:00,83.27,83.31,83.07,83.09,48609.0,81.8056,81.8449,81.6092,81.6288,48609.0
2025-01-23 13:40:00,83.12,83.16,83.05,83.06,68355.0,81.6583,81.6976,81.5895,81.5993,68355.0
2025-01-23 13:50:00,83.06,83.12,83.02,83.08,28360.0,81.5993,81.6583,81.56,81.619,28360.0
2025-01-23 14:00:00,83.08,83.12,83.01,83.11,24901.0,81.619,81.6583,81.5502,81.6485,24901.0
2025-01-23 14:10:00,83.11,83.14,83.08,83.1,57714.0,81.6485,81.6779,81.619,81.6386,57714.0
2025-01-23 14:20:00,83.12,83.24,83.08,83.23,63078.0,81.6583,81.7762,81.619,81.7663,63078.0
2025-01-23 14:30:00,83.23,83.31,83.15,83.15,36193.0,81.7663,81.8449,81.6878,81.6878,36193.0
2025-01-23 14:40:00,83.15,83.22,83.08,83.2,38527.0,81.6878,81.7565,81.619,81.7369,38527.0
2025-01-23 14:50:00,83.2,83.26,83.12,83.22,50101.0,81.7369,81.7958,81.6583,81.7565,50101.0
2025-01-23 15:00:00,83.22,83.22,83.08,83.18,33299.0,81.7565,81.7565,81.619,81.7172,33299.0
2025-01-23 15:10:00,83.18,83.18,83.03,83.11,32568.0,81.7172,81.7172,81.5699,81.6485,32568.0
2025-01-23 15:20:00,83.12,83.12,82.95,83.04,50869.0,81.6583,81.6583,81.4913,81.5797,50869.0
2025-01-23 15:30:00,83.04,83.08,82.95,82.98,40888.0,81.5797,81.619,81.4913,81.5207,40888.0
2025-01-23 15:40:00,82.98,83.21,82.98,83.12,73834.0,81.5207,81.7467,81.5207,81.6583,73834.0
2025-01-23 15:50:00,83.1,83.12,82.78,82.84,354977.0,81.6386,81.6583,81.3243,81.3832,354977.0
2025-01-24 09:30:00,82.26,83.28,82.26,83.22,56754.0,80.8134,81.8155,80.8134,81.7565,56754.0
2025-01-24 09:40:00,83.23,83.31,82.94,82.94,36361.0,81.7663,81.8449,81.4814,81.4814,36361.0
2025-01-24 09:50:00,83.01,83.02,82.49,82.69,53278.0,81.5502,81.56,81.0394,81.2358,53278.0
2025-01-24 10:00:00,82.67,82.85,82.52,82.75,59921.0,81.2162,81.393,81.0688,81.2948,59921.0
2025-01-24 10:10:00,82.74,82.95,82.65,82.86,45661.0,81.285,81.4913,81.1965,81.4029,45661.0
2025-01-24 10:20:00,82.87,82.93,82.75,82.85,35367.0,81.4127,81.4716,81.2948,81.393,35367.0
2025-01-24 10:30:00,82.83,82.86,82.66,82.82,48206.0,81.3734,81.4029,81.2064,81.3636,48206.0
2025-01-24 10:40:00,82.81,82.86,82.59,82.8,39625.0,81.3537,81.4029,81.1376,81.3439,39625.0
2025-01-24 10:50:00,82.79,82.87,82.59,82.82,151638.0,81.3341,81.4127,81.1376,81.3636,151638.0
2025-01-24 11:00:00,82.79,82.96,82.64,82.64,71569.0,81.3341,81.5011,81.1867,81.1867,71569.0
2025-01-24 11:10:00,82.66,82.93,82.66,82.84,18002.0,81.2064,81.4716,81.2064,81.3832,18002.0
2025-01-24 11:20:00,82.84,82.97,82.81,82.85,17478.0,81.3832,81.5109,81.3537,81.393,17478.0
2025-01-24 11:30:00,82.84,83.04,82.8,83.04,31201.0,81.3832,81.5797,81.3439,81.5797,31201.0
2025-01-24 11:40:00,83.01,83.09,82.92,83.05,30874.0,81.5502,81.6288,81.4618,81.5895,30874.0
2025-01-24 11:50:00,83.09,83.27,83.07,83.23,13128.0,81.6288,81.8056,81.6092,81.7663,13128.0
2025-01-24 12:00:00,83.24,83.26,82.95,82.96,47713.0,81.7762,81.7958,81.4913,81.5011,47713.0
2025-01-24 12:10:00,82.95,83.0,82.87,82.87,58076.0,81.4913,81.5404,81.4127,81.4127,58076.0
2025-01-24 12:20:00,82.87,83.07,82.85,82.96,49302.0,81.4127,81.6092,81.393,81.5011,49302.0
2025-01-24 12:30:00,82.96,82.96,82.85,82.9,25782.0,81.5011,81.5011,81.393,81.4421,25782.0
2025-01-24 12:40:00,82.9,82.93,82.75,82.78,50283.0,81.4421,81.4716,81.2948,81.3243,50283.0
2025-01-24 12:50:00,82.8,82.88,82.73,82.75,99479.0,81.3439,81.4225,81.2751,81.2948,99479.0
2025-01-24 13:00:00,82.78,82.87,82.75,82.83,59152.0,81.3243,81.4127,81.2948,81.3734,59152.0
2025-01-24 13:10:00,82.85,83.01,82.76,82.76,14221.0,81.393,81.5502,81.3046,81.3046,14221.0
2025-01-24 13:20:00,82.78,82.83,82.73,82.83,23731.0,81.3243,81.3734,81.2751,81.3734,23731.0
2025-01-24 13:30:00,82.82,82.93,82.74,82.88,32411.0,81.3636,81.4716,81.285,81.4225,32411.0
2025-01-24 13:40:00,82.88,82.96,82.87,82.91,31011.0,81.4225,81.5011,81.4127,81.452,31011.0
2025-01-24 13:50:00,82.9,82.97,82.85,82.9,26364.0,81.4421,81.5109,81.393,81.4421,26364.0
2025-01-24 14:00:00,82.93,82.93,82.81,82.86,47654.0,81.4716,81.4716,81.3537,81.4029,47654.0
2025-01-24 14:10:00,82.86,82.86,82.69,82.71,53870.0,81.4029,81.4029,81.2358,81.2555,53870.0
2025-01-24 14:20:00,82.7,82.77,82.68,82.68,41854.0,81.2457,81.3144,81.226,81.226,41854.0
2025-01-24 14:30:00,82.7,82.76,82.68,82.73,28798.0,81.2457,81.3046,81.226,81.2751,28798.0
2025-01-24 14:40:00,82.73,82.86,82.73,82.82,18943.0,81.2751,81.4029,81.2751,81.3636,18943.0
2025-01-24 14:50:00,82.82,82.89,82.81,82.87,17915.0,81.3636,81.4323,81.3537,81.4127,17915.0
2025-01-24 15:00:00,82.86,82.99,82.85,82.99,31126.0,81.4029,81.5306,81.393,81.5306,31126.0
2025-01-24 15:10:00,82.97,83.01,82.85,82.85,36336.0,81.5109,81.5502,81.393,81.393,36336.0
2025-01-24 15:20:00,82.83,82.89,82.72,82.73,36503.0,81.3734,81.4323,81.2653,81.2751,36503.0
2025-01-24 15:30:00,82.74,82.74,82.58,82.65,54391.0,81.285,81.285,81.1278,81.1965,54391.0
2025-01-24 15:40:00,82.65,82.82,82.62,82.8,102838.0,81.1965,81.3636,81.1671,81.3439,102838.0
2025-01-24 15:50:00,82.85,82.92,82.6,82.7,445240.0,81.393,81.4618,81.1474,81.2457,445240.0
2025-01-27 09:30:00,82.56,83.02,82.16,82.82,101702.0,81.1081,81.56,80.7152,81.3636,101702.0
2025-01-27 09:40:00,82.75,82.82,82.31,82.5,35096.0,81.2948,81.3636,80.8625,81.0492,35096.0
2025-01-27 09:50:00,82.5,82.57,82.19,82.33,24053.0,81.0492,81.1179,80.7446,80.8822,24053.0
2025-01-27 10:00:00,82.38,82.4,81.89,81.9,37455.0,80.9313,80.9509,80.4499,80.4597,37455.0
2025-01-27 10:10:00,81.92,81.92,81.2,81.2,53142.0,80.4794,80.4794,79.772,79.772,53142.0
2025-01-27 10:20:00,81.15,81.29,80.95,81.01,68318.0,79.7229,79.8605,79.5264,79.5854,68318.0
2025-01-27 10:30:00,81.05,81.05,80.32,80.42,101488.0,79.6247,79.6247,78.9075,79.0058,101488.0
2025-01-27 10:40:00,80.42,80.8,80.23,80.75,61017.0,79.0058,79.3791,78.8191,79.33,61017.0
2025-01-27 10:50:00,80.81,81.15,80.76,81.11,60154.0,79.3889,79.7229,79.3398,79.6836,60154.0
2025-01-27 11:00:00,81.1,81.23,80.75,80.75,65867.0,79.6738,79.8015,79.33,79.33,65867.0
2025-01-27 11:10:00,80.71,80.9,80.44,80.66,85858.0,79.2907,79.4773,79.0254,79.2415,85858.0
2025-01-27 11:20:00,80.65,80.73,80.45,80.7,44981.0,79.2317,79.3103,79.0352,79.2808,44981.0
2025-01-27 11:30:00,80.73,81.06,80.66,81.0,49810.0,79.3103,79.6345,79.2415,79.5756,49810.0
2025-01-27 11:40:00,80.96,81.01,80.66,80.7,46973.0,79.5363,79.5854,79.2415,79.2808,46973.0
2025-01-27 11:50:00,80.71,80.87,80.67,80.84,41190.0,79.2907,79.4478,79.2514,79.4184,41190.0
2025-01-27 12:00:00,80.81,80.9,80.7,80.82,50109.0,79.3889,79.4773,79.2808,79.3987,50109.0
2025-01-27 12:10:00,80.82,81.05,80.8,80.91,72676.0,79.3987,79.6247,79.3791,79.4871,72676.0
2025-01-27 12:20:00,80.92,81.16,80.92,81.09,61339.0,79.497,79.7327,79.497,79.664,61339.0
2025-01-27 12:30:00,81.12,81.12,80.92,80.92,58500.0,79.6934,79.6934,79.497,79.497,58500.0
2025-01-27 12:40:00,80.93,81.09,80.9,81.02,54354.0,79.5068,79.664,79.4773,79.5952,54354.0
2025-01-27 12:50:00,81.01,81.31,81.01,81.18,61827.0,79.5854,79.8801,79.5854,79.7524,61827.0
2025-01-27 13:00:00,81.19,81.28,81.09,81.18,59631.0,79.7622,79.8506,79.664,79.7524,59631.0
2025-01-27 13:10:00,81.17,81.29,81.16,81.24,60139.0,79.7426,79.8605,79.7327,79.8113,60139.0
2025-01-27 13:20:00,81.24,81.4,81.16,81.3,42297.0,79.8113,79.9685,79.7327,79.8703,42297.0
2025-01-27 13:30:00,81.29,81.34,81.17,81.24,46700.0,79.8605,79.9096,79.7426,79.8113,46700.0
2025-01-27 13:40:00,81.24,81.47,81.21,81.45,81945.0,79.8113,80.0373,79.7819,80.0176,81945.0
2025-01-27 13:50:00,81.44,81.68,81.44,81.66,83550.0,80.0078,80.2436,80.0078,80.224,83550.0
2025-01-27 14:00:00,81.67,81.71,81.45,81.58,57555.0,80.2338,80.2731,80.0176,80.1454,57555.0
2025-01-27 14:10:00,81.58,81.63,81.47,81.63,49190.0,80.1454,80.1945,80.0373,80.1945,49190.0
2025-01-27 14:20:00,81.62,81.83,81.6,81.8,50633.0,80.1847,80.391,80.165,80.3615,50633.0
2025-01-27 14:30:00,81.8,81.89,81.73,81.88,89868.0,80.3615,80.4499,80.2927,80.4401,89868.0
2025-01-27 14:40:00,81.87,82.03,81.73,81.8,172708.0,80.4303,80.5874,80.2927,80.3615,172708.0
2025-01-27 14:50:00,81.78,81.78,81.47,81.48,91989.0,80.3418,80.3418,80.0373,80.0471,91989.0
2025-01-27 15:00:00,81.48,81.54,81.22,81.29,154552.0,80.0471,80.1061,79.7917,79.8605,154552.0
2025-01-27 15:10:00,81.29,81.76,81.2,81.73,73588.0,79.8605,80.3222,79.772,80.2927,73588.0
2025-01-27 15:20:00,81.73,81.73,81.52,81.55,82350.0,80.2927,80.2927,80.0864,80.1159,82350.0
2025-01-27 15:30:00,81.55,81.75,81.48,81.51,120896.0,80.1159,80.3124,80.0471,80.0766,120896.0
2025-01-27 15:40:00,81.51,82.13,81.5,82.06,138829.0,80.0766,80.6857,80.0668,80.6169,138829.0
2025-01-27 15:50:00,82.12,82.4,82.1,82.15,529361.0,80.6759,80.9509,80.6562,80.7053,529361.0
2025-01-28 09:30:00,82.24,82.3,81.59,82.01,78631.0,80.7938,80.8527,80.1552,80.5678,78631.0
2025-01-28 09:40:00,81.95,81.96,81.32,81.35,30361.0,80.5089,80.5187,79.8899,79.9194,30361.0
2025-01-28 09:50:00,81.35,81.49,81.18,81.26,31229.0,79.9194,80.0569,79.7524,79.831,31229.0
2025-01-28 10:00:00,81.19,81.7,81.04,81.66,123763.0,79.7622,80.2632,79.6149,80.224,123763.0
2025-01-28 10:10:00,81.62,81.79,81.31,81.77,75900.0,80.1847,80.3517,79.8801,80.332,75900.0
2025-01-28 10:20:00,81.77,82.02,81.64,81.97,26684.0,80.332,80.5776,80.2043,80.5285,26684.0
2025-01-28 10:30:00,81.93,82.3,81.91,82.05,103572.0,80.4892,80.8527,80.4696,80.6071,103572.0
2025-01-28 10:40:00,82.05,82.27,82.02,82.15,57000.0,80.6071,80.8232,80.5776,80.7053,57000.0
2025-01-28 10:50:00,82.16,82.29,82.05,82.07,55513.0,80.7152,80.8429,80.6071,80.6267,55513.0
2025-01-28 11:00:00,82.08,82.31,82.0,82.11,27884.0,80.6366,80.8625,80.558,80.666,27884.0
2025-01-28 11:10:00,82.11,82.14,81.81,81.81,25058.0,80.666,80.6955,80.3713,80.3713,25058.0
2025-01-28 11:20:00,81.81,81.99,81.8,81.88,20300.0,80.3713,80.5481,80.3615,80.4401,20300.0
2025-01-28 11:30:00,81.86,81.92,81.56,81.61,18087.0,80.4204,80.4794,80.1257,80.1748,18087.0
2025-01-28 11:40:00,81.56,81.67,81.49,81.5,17816.0,80.1257,80.2338,80.0569,80.0668,17816.0
2025-01-28 11:50:00,81.49,81.52,81.24,81.29,28041.0,80.0569,80.0864,79.8113,79.8605,28041.0
2025-01-28 12:00:00,81.29,81.34,81.07,81.09,23428.0,79.8605,79.9096,79.6443,79.664,23428.0
2025-01-28 12:10:00,81.11,81.25,81.0,81.11,31088.0,79.6836,79.8212,79.5756,79.6836,31088.0
2025-01-28 12:20:00,81.09,81.19,80.99,81.14,31052.0,79.664,79.7622,79.5657,79.7131,31052.0
2025-01-28 12:30:00,81.16,81.23,81.1,81.12,32891.0,79.7327,79.8015,79.6738,79.6934,32891.0
2025-01-28 12:40:00,81.1,81.24,81.06,81.19,17135.0,79.6738,79.8113,79.6345,79.7622,17135.0
2025-01-28 12:50:00,81.2,81.28,81.17,81.25,24967.0,79.772,79.8506,79.7426,79.8212,24967.0
2025-01-28 13:00:00,81.25,81.4,81.22,81.26,27203.0,79.8212,79.9685,79.7917,79.831,27203.0
2025-01-28 13:10:00,81.27,81.38,81.23,81.31,18233.0,79.8408,79.9489,79.8015,79.8801,18233.0
2025-01-28 13:20:00,81.27,81.38,81.26,81.3,21443.0,79.8408,79.9489,79.831,79.8703,21443.0
2025-01-28 13:30:00,81.3,81.43,81.25,81.28,52985.0,79.8703,79.998,79.8212,79.8506,52985.0
2025-01-28 13:40:00,81.27,81.48,81.19,81.39,48355.0,79.8408,80.0471,79.7622,79.9587,48355.0
2025-01-28 13:50:00,81.42,81.47,81.34,81.39,20463.0,79.9882,80.0373,79.9096,79.9587,20463.0
2025-01-28 14:00:00,81.38,81.44,81.32,81.36,23977.0,79.9489,80.0078,79.8899,79.9292,23977.0
2025-01-28 14:10:00,81.33,81.33,81.21,81.3,24028.0,79.8998,79.8998,79.7819,79.8703,24028.0
2025-01-28 14:20:00,81.3,81.61,81.3,81.61,57292.0,79.8703,80.1748,79.8703,80.1748,57292.0
2025-01-28 14:30:00,81.6,81.61,81.37,81.42,19732.0,80.165,80.1748,79.9391,79.9882,19732.0
2025-01-28 14:40:00,81.39,81.51,81.39,81.48,18550.0,79.9587,80.0766,79.9587,80.0471,18550.0
2025-01-28 14:50:00,81.48,81.73,81.46,81.66,41378.0,80.0471,80.2927,80.0275,80.224,41378.0
2025-01-28 15:00:00,81.64,81.78,81.51,81.72,56059.0,80.2043,80.3418,80.0766,80.2829,56059.0
2025-01-28 15:10:00,81.72,81.9,81.71,81.9,26965.0,80.2829,80.4597,80.2731,80.4597,26965.0
2025-01-28 15:20:00,81.89,81.98,81.67,81.69,69451.0,80.4499,80.5383,80.2338,80.2534,69451.0
2025-01-28 15:30:00,81.67,81.95,81.67,81.95,33510.0,80.2338,80.5089,80.2338,80.5089,33510.0
2025-01-28 15:40:00,81.94,82.12,81.89,82.0,53629.0,80.499,80.6759,80.4499,80.558,53629.0
2025-01-28 15:50:00,82.0,82.12,81.7,81.77,208209.0,80.558,80.6759,80.2632,80.332,208209.0
2025-01-29 09:30:00,81.83,82.6,81.83,82.45,48280.0,80.391,81.1474,80.391,81.0001,48280.0
2025-01-29 09:40:00,82.45,82.59,82.2,82.54,15045.0,81.0001,81.1376,80.7545,81.0885,15045.0
2025-01-29 09:50:00,82.54,82.9,82.51,82.85,76821.0,81.0885,81.4421,81.059,81.393,76821.0
2025-01-29 10:00:00,82.75,82.97,82.52,82.9,40643.0,81.2948,81.5109,81.0688,81.4421,40643.0
2025-01-29 10:10:00,82.9,82.95,82.57,82.7,190168.0,81.4421,81.4913,81.1179,81.2457,190168.0
2025-01-29 10:20:00,82.67,83.0,82.65,82.75,225291.0,81.2162,81.5404,81.1965,81.2948,225291.0
2025-01-29 10:30:00,82.77,82.77,82.38,82.41,50029.0,81.3144,81.3144,80.9313,80.9608,50029.0
2025-01-29 10:40:00,82.44,82.63,82.39,82.43,17951.0,80.9902,81.1769,80.9411,80.9804,17951.0
2025-01-29 10:50:00,82.39,82.52,82.33,82.42,11703.0,80.9411,81.0688,80.8822,80.9706,11703.0
2025-01-29 11:00:00,82.41,82.46,82.3,82.38,18288.0,80.9608,81.0099,80.8527,80.9313,18288.0
2025-01-29 11:10:00,82.41,82.57,82.31,82.57,26873.0,80.9608,81.1179,80.8625,81.1179,26873.0
2025-01-29 11:20:00,82.56,82.71,82.54,82.59,12309.0,81.1081,81.2555,81.0885,81.1376,12309.0
2025-01-29 11:30:00,82.58,82.7,82.56,82.59,10998.0,81.1278,81.2457,81.1081,81.1376,10998.0
2025-01-29 11:40:00,82.59,82.65,82.53,82.56,28006.0,81.1376,81.1965,81.0787,81.1081,28006.0
2025-01-29 11:50:00,82.56,82.69,82.31,82.42,47825.0,81.1081,81.2358,80.8625,80.9706,47825.0
2025-01-29 12:00:00,82.42,82.61,82.42,82.59,11075.0,80.9706,81.1572,80.9706,81.1376,11075.0
2025-01-29 12:10:00,82.61,82.66,82.56,82.61,6403.0,81.1572,81.2064,81.1081,81.1572,6403.0
2025-01-29 12:20:00,82.61,82.67,82.51,82.55,31695.0,81.1572,81.2162,81.059,81.0983,31695.0
2025-01-29 12:30:00,82.54,82.56,82.42,82.47,10172.0,81.0885,81.1081,80.9706,81.0197,10172.0
2025-01-29 12:40:00,82.44,82.49,82.37,82.37,11529.0,80.9902,81.0394,80.9215,80.9215,11529.0
2025-01-29 12:50:00,82.36,82.41,82.35,82.38,6875.0,80.9116,80.9608,80.9018,80.9313,6875.0
2025-01-29 13:00:00,82.4,82.47,82.25,82.47,15408.0,80.9509,81.0197,80.8036,81.0197,15408.0
2025-01-29 13:10:00,82.48,82.58,82.4,82.58,12868.0,81.0295,81.1278,80.9509,81.1278,12868.0
2025-01-29 13:20:00,82.54,82.58,82.47,82.53,8941.0,81.0885,81.1278,81.0197,81.0787,8941.0
2025-01-29 13:30:00,82.55,82.62,82.52,82.57,8553.0,81.0983,81.1671,81.0688,81.1179,8553.0
2025-01-29 13:40:00,82.56,82.59,82.48,82.58,10917.0,81.1081,81.1376,81.0295,81.1278,10917.0
2025-01-29 13:50:00,82.57,82.57,82.49,82.52,6995.0,81.1179,81.1179,81.0394,81.0688,6995.0
2025-01-29 14:00:00,82.5,82.5,82.18,82.2,12476.0,81.0492,81.0492,80.7348,80.7545,12476.0
2025-01-29 14:10:00,82.2,82.21,82.05,82.1,8493.0,80.7545,80.7643,80.6071,80.6562,8493.0
2025-01-29 14:20:00,82.12,82.12,82.01,82.02,9315.0,80.6759,80.6759,80.5678,80.5776,9315.0
2025-01-29 14:30:00,82.04,82.42,82.04,82.38,10714.0,80.5973,80.9706,80.5973,80.9313,10714.0
2025-01-29 14:40:00,82.4,82.54,82.36,82.37,19753.0,80.9509,81.0885,80.9116,80.9215,19753.0
2025-01-29 14:50:00,82.37,82.48,82.23,82.25,32331.0,80.9215,81.0295,80.7839,80.8036,32331.0
2025-01-29 15:00:00,82.23,82.36,82.12,82.17,16428.0,80.7839,80.9116,80.6759,80.725,16428.0
2025-01-29 15:10:00,82.2,82.28,82.09,82.28,19411.0,80.7545,80.833,80.6464,80.833,19411.0
2025-01-29 15:20:00,82.31,82.37,82.24,82.24,29540.0,80.8625,80.9215,80.7938,80.7938,29540.0
2025-01-29 15:30:00,82.26,82.27,82.04,82.06,30020.0,80.8134,80.8232,80.5973,80.6169,30020.0
2025-01-29 15:40:00,82.08,82.14,82.01,82.08,36716.0,80.6366,80.6955,80.5678,80.6366,36716.0
2025-01-29 15:50:00,82.07,82.2,81.93,81.95,251020.0,80.6267,80.7545,80.4892,80.5089,251020.0
2025-01-30 09:30:00,82.79,83.11,82.42,82.8,48652.0,81.3341,81.6485,80.9706,81.3439,48652.0
2025-01-30 09:40:00,82.7,83.04,82.62,82.77,30472.0,81.2457,81.5797,81.1671,81.3144,30472.0
2025-01-30 09:50:00,82.8,82.81,82.63,82.75,18334.0,81.3439,81.3537,81.1769,81.2948,18334.0
2025-01-30 10:00:00,82.75,83.01,82.69,83.0,24352.0,81.2948,81.5502,81.2358,81.5404,24352.0
2025-01-30 10:10:00,83.03,83.25,82.94,83.19,44023.0,81.5699,81.786,81.4814,81.727,44023.0
2025-01-30 10:20:00,83.19,83.34,83.16,83.2,43379.0,81.727,81.8744,81.6976,81.7369,43379.0
2025-01-30 10:30:00,83.22,83.45,83.22,83.31,17142.0,81.7565,81.9825,81.7565,81.8449,17142.0
2025-01-30 10:40:00,83.3,83.31,83.07,83.15,15179.0,81.8351,81.8449,81.6092,81.6878,15179.0
2025-01-30 10:50:00,83.14,83.17,82.9,82.97,19316.0,81.6779,81.7074,81.4421,81.5109,19316.0
2025-01-30 11:00:00,82.95,83.0,82.85,82.86,12039.0,81.4913,81.5404,81.393,81.4029,12039.0
2025-01-30 11:10:00,82.85,83.01,82.8,83.01,12719.0,81.393,81.5502,81.3439,81.5502,12719.0
2025-01-30 11:20:00,82.97,82.98,82.8,82.84,8669.0,81.5109,81.5207,81.3439,81.3832,8669.0
2025-01-30 11:30:00,82.84,82.96,82.79,82.91,9206.0,81.3832,81.5011,81.3341,81.452,9206.0
2025-01-30 11:40:00,82.95,82.98,82.86,82.86,10581.0,81.4913,81.5207,81.4029,81.4029,10581.0
2025-01-30 11:50:00,82.84,82.88,82.77,82.83,9378.0,81.3832,81.4225,81.3144,81.3734,9378.0
2025-01-30 12:00:00,82.88,83.05,82.88,82.9,9556.0,81.4225,81.5895,81.4225,81.4421,9556.0
2025-01-30 12:10:00,82.93,82.93,82.74,82.87,35936.0,81.4716,81.4716,81.285,81.4127,35936.0
2025-01-30 12:20:00,82.89,82.95,82.83,82.84,11261.0,81.4323,81.4913,81.3734,81.3832,11261.0
2025-01-30 12:30:00,82.85,82.94,82.8,82.9,8477.0,81.393,81.4814,81.3439,81.4421,8477.0
2025-01-30 12:40:00,82.92,82.98,82.9,82.92,8769.0,81.4618,81.5207,81.4421,81.4618,8769.0
2025-01-30 12:50:00,82.93,83.01,82.91,83.0,16410.0,81.4716,81.5502,81.452,81.5404,16410.0
2025-01-30 13:00:00,82.96,83.0,82.92,82.95,13352.0,81.5011,81.5404,81.4618,81.4913,13352.0
2025-01-30 13:10:00,82.95,83.05,82.93,83.01,12674.0,81.4913,81.5895,81.4716,81.5502,12674.0
2025-01-30 13:20:00,83.01,83.07,82.96,83.06,11648.0,81.5502,81.6092,81.5011,81.5993,11648.0
2025-01-30 13:30:00,83.09,83.19,83.07,83.16,24457.0,81.6288,81.727,81.6092,81.6976,24457.0
2025-01-30 13:40:00,83.16,83.25,83.13,83.23,16252.0,81.6976,81.786,81.6681,81.7663,16252.0
2025-01-30 13:50:00,83.23,83.41,83.23,83.3,34024.0,81.7663,81.9432,81.7663,81.8351,34024.0
2025-01-30 14:00:00,83.3,83.47,83.29,83.45,16743.0,81.8351,82.0021,81.8253,81.9825,16743.0
2025-01-30 14:10:00,83.41,83.44,83.29,83.31,11927.0,81.9432,81.9727,81.8253,81.8449,11927.0
2025-01-30 14:20:00,83.3,83.33,83.27,83.3,14581.0,81.8351,81.8646,81.8056,81.8351,14581.0
2025-01-30 14:30:00,83.27,83.29,83.22,83.26,15764.0,81.8056,81.8253,81.7565,81.7958,15764.0
2025-01-30 14:40:00,83.21,83.31,83.19,83.2,17572.0,81.7467,81.8449,81.727,81.7369,17572.0
2025-01-30 14:50:00,83.18,83.41,83.17,83.23,29316.0,81.7172,81.9432,81.7074,81.7663,29316.0
2025-01-30 15:00:00,83.23,83.3,83.13,83.16,24608.0,81.7663,81.8351,81.6681,81.6976,24608.0
2025-01-30 15:10:00,83.16,83.28,83.16,83.28,19369.0,81.6976,81.8155,81.6976,81.8155,19369.0
2025-01-30 15:20:00,83.28,83.3,83.15,83.17,30702.0,81.8155,81.8351,81.6878,81.7074,30702.0
2025-01-30 15:30:00,83.17,83.22,82.8,82.8,52970.0,81.7074,81.7565,81.3439,81.3439,52970.0
2025-01-30 15:40:00,82.8,82.89,82.48,82.88,72220.0,81.3439,81.4323,81.0295,81.4225,72220.0
2025-01-30 15:50:00,82.86,83.35,82.86,83.29,240997.0,81.4029,81.8842,81.4029,81.8253,240997.0
2025-01-31 09:30:00,83.3,83.3,82.73,83.24,37370.0,81.8351,81.8351,81.2751,81.7762,37370.0
2025-01-31 09:40:00,83.24,83.4,82.9,82.9,17546.0,81.7762,81.9334,81.4421,81.4421,17546.0
2025-01-31 09:50:00,82.9,82.97,82.76,82.97,19746.0,81.4421,81.5109,81.3046,81.5109,19746.0
2025-01-31 10:00:00,82.92,83.2,82.79,83.19,21268.0,81.4618,81.7369,81.3341,81.727,21268.0
2025-01-31 10:10:00,83.19,83.21,82.87,82.88,47731.0,81.727,81.7467,81.4127,81.4225,47731.0
2025-01-31 10:20:00,82.88,83.12,82.81,83.1,46111.0,81.4225,81.6583,81.3537,81.6386,46111.0
2025-01-31 10:30:00,83.13,83.41,83.11,83.37,18176.0,81.6681,81.9432,81.6485,81.9039,18176.0
2025-01-31 10:40:00,83.37,83.44,83.23,83.3,17469.0,81.9039,81.9727,81.7663,81.8351,17469.0
2025-01-31 10:50:00,83.3,83.37,83.26,83.29,16761.0,81.8351,81.9039,81.7958,81.8253,16761.0
2025-01-31 11:00:00,83.3,83.45,83.26,83.45,16207.0,81.8351,81.9825,81.7958,81.9825,16207.0
2025-01-31 11:10:00,83.41,83.48,83.3,83.42,15380.0,81.9432,82.0119,81.8351,81.953,15380.0
2025-01-31 11:20:00,83.41,83.61,83.38,83.59,19814.0,81.9432,82.1397,81.9137,82.12,19814.0
2025-01-31 11:30:00,83.59,83.82,83.57,83.8,16701.0,82.12,82.346,82.1004,82.3263,16701.0
2025-01-31 11:40:00,83.82,83.93,83.7,83.73,44703.0,82.346,82.454,82.2281,82.2576,44703.0
2025-01-31 11:50:00,83.78,83.81,83.51,83.57,23996.0,82.3067,82.3361,82.0414,82.1004,23996.0
2025-01-31 12:00:00,83.54,83.54,83.28,83.33,24778.0,82.0709,82.0709,81.8155,81.8646,24778.0
2025-01-31 12:10:00,83.33,83.36,83.19,83.33,8614.0,81.8646,81.8941,81.727,81.8646,8614.0
2025-01-31 12:20:00,83.33,83.53,83.33,83.49,21731.0,81.8646,82.0611,81.8646,82.0218,21731.0
2025-01-31 12:30:00,83.51,83.59,83.49,83.56,8413.0,82.0414,82.12,82.0218,82.0905,8413.0
2025-01-31 12:40:00,83.55,83.56,83.43,83.47,7801.0,82.0807,82.0905,81.9628,82.0021,7801.0
2025-01-31 12:50:00,83.45,83.45,83.31,83.31,12704.0,81.9825,81.9825,81.8449,81.8449,12704.0
2025-01-31 13:00:00,83.3,83.38,83.3,83.36,9773.0,81.8351,81.9137,81.8351,81.8941,9773.0
2025-01-31 13:10:00,83.36,83.4,83.21,83.21,13428.0,81.8941,81.9334,81.7467,81.7467,13428.0
2025-01-31 13:20:00,83.21,83.29,83.15,83.25,8993.0,81.7467,81.8253,81.6878,81.786,8993.0
2025-01-31 13:30:00,83.2,83.26,82.97,83.02,13711.0,81.7369,81.7958,81.5109,81.56,13711.0
2025-01-31 13:40:00,83.05,83.21,83.02,83.21,8410.0,81.5895,81.7467,81.56,81.7467,8410.0
2025-01-31 13:50:00,83.21,83.24,83.11,83.13,13056.0,81.7467,81.7762,81.6485,81.6681,13056.0
2025-01-31 14:00:00,83.13,83.19,82.89,82.94,13702.0,81.6681,81.727,81.4323,81.4814,13702.0
2025-01-31 14:10:00,82.96,83.08,82.96,83.01,11942.0,81.5011,81.619,81.5011,81.5502,11942.0
2025-01-31 14:20:00,82.98,83.12,82.94,83.09,19912.0,81.5207,81.6583,81.4814,81.6288,19912.0
2025-01-31 14:30:00,83.13,83.23,83.09,83.14,7069.0,81.6681,81.7663,81.6288,81.6779,7069.0
2025-01-31 14:40:00,83.11,83.14,83.03,83.13,8626.0,81.6485,81.6779,81.5699,81.6681,8626.0
2025-01-31 14:50:00,83.13,83.15,82.99,83.14,41047.0,81.6681,81.6878,81.5306,81.6779,41047.0
2025-01-31 15:00:00,83.09,83.09,82.79,82.81,18313.0,81.6288,81.6288,81.3341,81.3537,18313.0
2025-01-31 15:10:00,82.82,83.03,82.77,82.98,28298.0,81.3636,81.5699,81.3144,81.5207,28298.0
2025-01-31 15:20:00,82.98,83.04,82.83,82.86,25516.0,81.5207,81.5797,81.3734,81.4029,25516.0
2025-01-31 15:30:00,82.85,82.94,82.73,82.75,58830.0,81.393,81.4814,81.2751,81.2948,58830.0
2025-01-31 15:40:00,82.75,82.85,82.7,82.82,52158.0,81.2948,81.393,81.2457,81.3636,52158.0
2025-01-31 15:50:00,82.8,82.99,82.61,82.92,171088.0,81.3439,81.5306,81.1572,81.4618,171088.0
2025-02-03 09:30:00,81.74,82.12,81.55,81.88,56876.0,80.3025,80.6759,80.1159,80.4401,56876.0
2025-02-03 09:40:00,81.88,81.94,81.59,81.83,11701.0,80.4401,80.499,80.1552,80.391,11701.0
2025-02-03 09:50:00,81.83,81.83,81.25,81.25,22475.0,80.391,80.391,79.8212,79.8212,22475.0
2025-02-03 10:00:00,81.24,81.42,81.12,81.23,31167.0,79.8113,79.9882,79.6934,79.8015,31167.0
2025-02-03 10:10:00,81.26,81.44,81.21,81.23,51334.0,79.831,80.0078,79.7819,79.8015,51334.0
2025-02-03 10:20:00,81.22,82.03,81.13,82.03,74390.0,79.7917,80.5874,79.7033,80.5874,74390.0
2025-02-03 10:30:00,81.97,81.99,81.73,81.92,26484.0,80.5285,80.5481,80.2927,80.4794,26484.0
2025-02-03 10:40:00,81.88,82.06,81.75,81.91,27115.0,80.4401,80.6169,80.3124,80.4696,27115.0
2025-02-03 10:50:00,81.95,82.03,81.74,81.79,44964.0,80.5089,80.5874,80.3025,80.3517,44964.0
2025-02-03 11:00:00,81.77,81.92,81.59,81.81,17756.0,80.332,80.4794,80.1552,80.3713,17756.0
2025-02-03 11:10:00,81.83,82.18,81.82,82.14,12255.0,80.391,80.7348,80.3811,80.6955,12255.0
2025-02-03 11:20:00,82.21,82.31,82.14,82.25,12128.0,80.7643,80.8625,80.6955,80.8036,12128.0
2025-02-03 11:30:00,82.26,82.5,82.12,82.49,18559.0,80.8134,81.0492,80.6759,81.0394,18559.0
2025-02-03 11:40:00,82.51,82.55,82.16,82.2,17309.0,81.059,81.0983,80.7152,80.7545,17309.0
2025-02-03 11:50:00,82.2,82.24,82.04,82.11,20538.0,80.7545,80.7938,80.5973,80.666,20538.0
2025-02-03 12:00:00,82.07,82.17,82.01,82.1,53005.0,80.6267,80.725,80.5678,80.6562,53005.0
2025-02-03 12:10:00,82.1,82.13,81.9,81.95,13926.0,80.6562,80.6857,80.4597,80.5089,13926.0
2025-02-03 12:20:00,81.95,82.25,81.95,82.02,38746.0,80.5089,80.8036,80.5089,80.5776,38746.0
2025-02-03 12:30:00,81.98,82.02,81.85,81.89,12415.0,80.5383,80.5776,80.4106,80.4499,12415.0
2025-02-03 12:40:00,81.87,81.9,81.73,81.76,14576.0,80.4303,80.4597,80.2927,80.3222,14576.0
2025-02-03 12:50:00,81.75,81.99,81.74,81.97,21919.0,80.3124,80.5481,80.3025,80.5285,21919.0
2025-02-03 13:00:00,82.01,82.05,81.85,81.85,20215.0,80.5678,80.6071,80.4106,80.4106,20215.0
2025-02-03 13:10:00,81.85,82.03,81.83,81.88,55443.0,80.4106,80.5874,80.391,80.4401,55443.0
2025-02-03 13:20:00,81.95,82.05,81.91,82.0,25861.0,80.5089,80.6071,80.4696,80.558,25861.0
2025-02-03 13:30:00,82.0,82.08,81.95,82.03,16298.0,80.558,80.6366,80.5089,80.5874,16298.0
2025-02-03 13:40:00,82.04,82.11,81.92,82.04,31767.0,80.5973,80.666,80.4794,80.5973,31767.0
2025-02-03 13:50:00,82.11,82.12,82.02,82.06,30704.0,80.666,80.6759,80.5776,80.6169,30704.0
2025-02-03 14:00:00,82.06,82.2,82.04,82.17,46757.0,80.6169,80.7545,80.5973,80.725,46757.0
2025-02-03 14:10:00,82.16,82.34,82.15,82.33,34262.0,80.7152,80.892,80.7053,80.8822,34262.0
2025-02-03 14:20:00,82.31,82.35,82.25,82.27,25205.0,80.8625,80.9018,80.8036,80.8232,25205.0
2025-02-03 14:30:00,82.28,82.36,82.22,82.23,44905.0,80.833,80.9116,80.7741,80.7839,44905.0
2025-02-03 14:40:00,82.22,82.45,82.21,82.43,17412.0,80.7741,81.0001,80.7643,80.9804,17412.0
2025-02-03 14:50:00,82.45,82.66,82.45,82.63,17153.0,81.0001,81.2064,81.0001,81.1769,17153.0
2025-02-03 15:00:00,82.66,82.67,82.53,82.55,11541.0,81.2064,81.2162,81.0787,81.0983,11541.0
2025-02-03 15:10:00,82.53,82.55,82.41,82.42,14904.0,81.0787,81.0983,80.9608,80.9706,14904.0
2025-02-03 15:20:00,82.4,82.46,82.29,82.29,19354.0,80.9509,81.0099,80.8429,80.8429,19354.0
2025-02-03 15:30:00,82.3,82.43,82.3,82.38,29901.0,80.8527,80.9804,80.8527,80.9313,29901.0
2025-02-03 15:40:00,82.4,82.52,82.34,82.51,36377.0,80.9509,81.0688,80.892,81.059,36377.0
2025-02-03 15:50:00,82.53,82.71,82.53,82.58,168004.0,81.0787,81.2555,81.0787,81.1278,168004.0
2025-02-04 09:30:00,82.26,82.36,81.36,81.57,99060.0,80.8134,80.9116,79.9292,80.1355,99060.0
2025-02-04 09:40:00,81.53,82.3,81.48,82.24,47035.0,80.0962,80.8527,80.0471,80.7938,47035.0
2025-02-04 09:50:00,82.15,82.51,82.11,82.51,45780.0,80.7053,81.059,80.666,81.059,45780.0
2025-02-04 10:00:00,82.5,82.99,82.47,82.98,41085.0,81.0492,81.5306,81.0197,81.5207,41085.0
2025-02-04 10:10:00,82.98,83.57,82.93,83.2,67141.0,81.5207,82.1004,81.4716,81.7369,67141.0
2025-02-04 10:20:00,83.28,83.36,83.02,83.06,50873.0,81.8155,81.8941,81.56,81.5993,50873.0
2025-02-04 10:30:00,83.05,83.06,82.75,82.79,32195.0,81.5895,81.5993,81.2948,81.3341,32195.0
2025-02-04 10:40:00,82.79,82.81,82.53,82.75,76325.0,81.3341,81.3537,81.0787,81.2948,76325.0
2025-02-04 10:50:00,82.72,82.72,82.4,82.44,13479.0,81.2653,81.2653,80.9509,80.9902,13479.0
2025-02-04 11:00:00,82.41,82.73,82.39,82.7,25534.0,80.9608,81.2751,80.9411,81.2457,25534.0
2025-02-04 11:10:00,82.7,82.76,82.56,82.73,13275.0,81.2457,81.3046,81.1081,81.2751,13275.0
2025-02-04 11:20:00,82.73,82.86,82.69,82.77,13442.0,81.2751,81.4029,81.2358,81.3144,13442.0
2025-02-04 11:30:00,82.76,82.78,82.67,82.71,7399.0,81.3046,81.3243,81.2162,81.2555,7399.0
2025-02-04 11:40:00,82.67,82.68,82.51,82.68,9785.0,81.2162,81.226,81.059,81.226,9785.0
2025-02-04 11:50:00,82.66,82.67,82.54,82.67,11744.0,81.2064,81.2162,81.0885,81.2162,11744.0
2025-02-04 12:00:00,82.67,82.72,82.61,82.69,10472.0,81.2162,81.2653,81.1572,81.2358,10472.0
2025-02-04 12:10:00,82.69,82.75,82.59,82.6,14324.0,81.2358,81.2948,81.1376,81.1474,14324.0
2025-02-04 12:20:00,82.63,82.64,82.56,82.56,15268.0,81.1769,81.1867,81.1081,81.1081,15268.0
2025-02-04 12:30:00,82.57,82.6,82.45,82.55,9580.0,81.1179,81.1474,81.0001,81.0983,9580.0
2025-02-04 12:40:00,82.58,82.58,82.49,82.52,27089.0,81.1278,81.1278,81.0394,81.0688,27089.0
2025-02-04 12:50:00,82.54,82.57,82.41,82.44,19841.0,81.0885,81.1179,80.9608,80.9902,19841.0
2025-02-04 13:00:00,82.45,82.52,82.41,82.44,12696.0,81.0001,81.0688,80.9608,80.9902,12696.0
2025-02-04 13:10:00,82.49,82.5,82.41,82.41,20570.0,81.0394,81.0492,80.9608,80.9608,20570.0
2025-02-04 13:20:00,82.38,82.38,82.22,82.26,12292.0,80.9313,80.9313,80.7741,80.8134,12292.0
2025-02-04 13:30:00,82.25,82.26,81.97,81.97,20277.0,80.8036,80.8134,80.5285,80.5285,20277.0
2025-02-04 13:40:00,81.98,82.03,81.8,81.81,32681.0,80.5383,80.5874,80.3615,80.3713,32681.0
2025-02-04 13:50:00,81.84,81.85,81.73,81.77,30239.0,80.4008,80.4106,80.2927,80.332,30239.0
2025-02-04 14:00:00,81.76,81.95,81.74,81.95,46209.0,80.3222,80.5089,80.3025,80.5089,46209.0
2025-02-04 14:10:00,81.97,81.97,81.84,81.84,30162.0,80.5285,80.5285,80.4008,80.4008,30162.0
2025-02-04 14:20:00,81.86,81.91,81.75,81.79,81763.0,80.4204,80.4696,80.3124,80.3517,81763.0
2025-02-04 14:30:00,81.79,81.93,81.78,81.85,35891.0,80.3517,80.4892,80.3418,80.4106,35891.0
2025-02-04 14:40:00,81.86,81.99,81.84,81.95,52223.0,80.4204,80.5481,80.4008,80.5089,52223.0
2025-02-04 14:50:00,81.95,82.05,81.9,81.96,47463.0,80.5089,80.6071,80.4597,80.5187,47463.0
2025-02-04 15:00:00,81.97,81.99,81.84,81.86,40872.0,80.5285,80.5481,80.4008,80.4204,40872.0
2025-02-04 15:10:00,81.88,81.93,81.84,81.86,60135.0,80.4401,80.4892,80.4008,80.4204,60135.0
2025-02-04 15:20:00,81.83,81.87,81.71,81.75,59258.0,80.391,80.4303,80.2731,80.3124,59258.0
2025-02-04 15:30:00,81.76,81.8,81.69,81.71,76125.0,80.3222,80.3615,80.2534,80.2731,76125.0
2025-02-04 15:40:00,81.71,81.77,81.63,81.7,95361.0,80.2731,80.332,80.1945,80.2632,95361.0
2025-02-04 15:50:00,81.72,81.8,81.3,81.43,521070.0,80.2829,80.3615,79.8703,79.998,521070.0
2025-02-05 09:30:00,82.16,82.41,81.49,82.32,76285.0,80.7152,80.9608,80.0569,80.8723,76285.0
2025-02-05 09:40:00,82.24,82.32,81.67,81.67,20112.0,80.7938,80.8723,80.2338,80.2338,20112.0
2025-02-05 09:50:00,81.71,81.93,81.5,81.91,18719.0,80.2731,80.4892,80.0668,80.4696,18719.0
2025-02-05 10:00:00,81.86,82.03,81.74,81.94,24445.0,80.4204,80.5874,80.3025,80.499,24445.0
2025-02-05 10:10:00,81.94,82.07,81.91,82.0,18455.0,80.499,80.6267,80.4696,80.558,18455.0
2025-02-05 10:20:00,82.03,82.16,81.96,82.03,49059.0,80.5874,80.7152,80.5187,80.5874,49059.0
2025-02-05 10:30:00,82.01,82.16,81.88,82.16,18637.0,80.5678,80.7152,80.4401,80.7152,18637.0
2025-02-05 10:40:00,82.14,82.19,82.07,82.07,21984.0,80.6955,80.7446,80.6267,80.6267,21984.0
2025-02-05 10:50:00,82.06,82.14,81.92,81.92,15970.0,80.6169,80.6955,80.4794,80.4794,15970.0
2025-02-05 11:00:00,81.93,82.03,81.91,82.01,24046.0,80.4892,80.5874,80.4696,80.5678,24046.0
2025-02-05 11:10:00,82.01,82.05,81.95,81.98,35681.0,80.5678,80.6071,80.5089,80.5383,35681.0
2025-02-05 11:20:00,81.96,82.11,81.96,82.06,34439.0,80.5187,80.666,80.5187,80.6169,34439.0
2025-02-05 11:30:00,82.05,82.19,82.04,82.11,11969.0,80.6071,80.7446,80.5973,80.666,11969.0
2025-02-05 11:40:00,82.12,82.15,82.03,82.12,13787.0,80.6759,80.7053,80.5874,80.6759,13787.0
2025-02-05 11:50:00,82.1,82.23,82.02,82.03,18360.0,80.6562,80.7839,80.5776,80.5874,18360.0
2025-02-05 12:00:00,82.01,82.02,81.92,81.96,13530.0,80.5678,80.5776,80.4794,80.5187,13530.0
2025-02-05 12:10:00,81.95,81.95,81.87,81.87,13205.0,80.5089,80.5089,80.4303,80.4303,13205.0
2025-02-05 12:20:00,81.87,81.88,81.76,81.81,22518.0,80.4303,80.4401,80.3222,80.3713,22518.0
2025-02-05 12:30:00,81.82,81.89,81.8,81.89,15040.0,80.3811,80.4499,80.3615,80.4499,15040.0
2025-02-05 12:40:00,81.91,82.05,81.9,82.03,16856.0,80.4696,80.6071,80.4597,80.5874,16856.0
2025-02-05 12:50:00,82.04,82.06,81.96,81.99,14802.0,80.5973,80.6169,80.5187,80.5481,14802.0
2025-02-05 13:00:00,82.0,82.15,81.99,82.09,22567.0,80.558,80.7053,80.5481,80.6464,22567.0
2025-02-05 13:10:00,82.09,82.2,82.05,82.15,12148.0,80.6464,80.7545,80.6071,80.7053,12148.0
2025-02-05 13:20:00,82.15,82.29,82.14,82.25,15411.0,80.7053,80.8429,80.6955,80.8036,15411.0
2025-02-05 13:30:00,82.23,82.33,82.23,82.26,15486.0,80.7839,80.8822,80.7839,80.8134,15486.0
2025-02-05 13:40:00,82.26,82.33,82.25,82.3,11310.0,80.8134,80.8822,80.8036,80.8527,11310.0
2025-02-05 13:50:00,82.3,82.37,82.23,82.23,16777.0,80.8527,80.9215,80.7839,80.7839,16777.0
2025-02-05 14:00:00,82.24,82.43,82.23,82.37,13262.0,80.7938,80.9804,80.7839,80.9215,13262.0
2025-02-05 14:10:00,82.38,82.47,82.31,82.47,11914.0,80.9313,81.0197,80.8625,81.0197,11914.0
2025-02-05 14:20:00,82.45,82.57,82.45,82.54,8961.0,81.0001,81.1179,81.0001,81.0885,8961.0
2025-02-05 14:30:00,82.53,82.57,82.47,82.48,22694.0,81.0787,81.1179,81.0197,81.0295,22694.0
2025-02-05 14:40:00,82.48,82.49,82.3,82.32,18038.0,81.0295,81.0394,80.8527,80.8723,18038.0
2025-02-05 14:50:00,82.32,82.36,82.3,82.35,20425.0,80.8723,80.9116,80.8527,80.9018,20425.0
2025-02-05 15:00:00,82.34,82.5,82.33,82.39,21669.0,80.892,81.0492,80.8822,80.9411,21669.0
2025-02-05 15:10:00,82.4,82.47,82.28,82.46,68927.0,80.9509,81.0197,80.833,81.0099,68927.0
2025-02-05 15:20:00,82.48,82.53,82.38,82.38,23591.0,81.0295,81.0787,80.9313,80.9313,23591.0
2025-02-05 15:30:00,82.39,82.46,82.29,82.31,33268.0,80.9411,81.0099,80.8429,80.8625,33268.0
2025-02-05 15:40:00,82.31,82.38,82.29,82.37,42044.0,80.8625,80.9313,80.8429,80.9215,42044.0
2025-02-05 15:50:00,82.39,82.49,82.24,82.29,209655.0,80.9411,81.0394,80.7938,80.8429,209655.0
2025-02-06 09:30:00,82.83,83.0,82.42,82.55,49394.0,81.3734,81.5404,80.9706,81.0983,49394.0
2025-02-06 09:40:00,82.71,82.76,82.3,82.38,20825.0,81.2555,81.3046,80.8527,80.9313,20825.0
2025-02-06 09:50:00,82.37,82.41,82.02,82.1,13777.0,80.9215,80.9608,80.5776,80.6562,13777.0
2025-02-06 10:00:00,82.13,82.27,81.98,81.98,28891.0,80.6857,80.8232,80.5383,80.5383,28891.0
2025-02-06 10:10:00,82.01,82.15,81.99,82.12,15969.0,80.5678,80.7053,80.5481,80.6759,15969.0
2025-02-06 10:20:00,82.12,82.12,81.76,81.79,19367.0,80.6759,80.6759,80.3222,80.3517,19367.0
2025-02-06 10:30:00,81.79,82.25,81.77,82.2,26842.0,80.3517,80.8036,80.332,80.7545,26842.0
2025-02-06 10:40:00,82.22,82.37,82.12,82.28,19641.0,80.7741,80.9215,80.6759,80.833,19641.0
2025-02-06 10:50:00,82.31,82.43,82.09,82.19,41954.0,80.8625,80.9804,80.6464,80.7446,41954.0
2025-02-06 11:00:00,82.18,82.31,82.08,82.23,18436.0,80.7348,80.8625,80.6366,80.7839,18436.0
2025-02-06 11:10:00,82.23,82.39,82.19,82.29,57777.0,80.7839,80.9411,80.7446,80.8429,57777.0
2025-02-06 11:20:00,82.34,82.41,82.28,82.39,38914.0,80.892,80.9608,80.833,80.9411,38914.0
2025-02-06 11:30:00,82.39,82.51,82.33,82.37,27099.0,80.9411,81.059,80.8822,80.9215,27099.0
2025-02-06 11:40:00,82.41,82.59,82.36,82.56,38329.0,80.9608,81.1376,80.9116,81.1081,38329.0
2025-02-06 11:50:00,82.55,82.72,82.46,82.48,24773.0,81.0983,81.2653,81.0099,81.0295,24773.0
2025-02-06 12:00:00,82.46,82.54,82.35,82.39,16537.0,81.0099,81.0885,80.9018,80.9411,16537.0
2025-02-06 12:10:00,82.39,82.39,82.24,82.26,9362.0,80.9411,80.9411,80.7938,80.8134,9362.0
2025-02-06 12:20:00,82.26,82.26,82.14,82.24,34320.0,80.8134,80.8134,80.6955,80.7938,34320.0
2025-02-06 12:30:00,82.24,82.34,82.21,82.32,11843.0,80.7938,80.892,80.7643,80.8723,11843.0
2025-02-06 12:40:00,82.34,82.36,82.21,82.32,9260.0,80.892,80.9116,80.7643,80.8723,9260.0
2025-02-06 12:50:00,82.32,82.44,82.27,82.33,28461.0,80.8723,80.9902,80.8232,80.8822,28461.0
2025-02-06 13:00:00,82.34,82.39,82.23,82.25,11293.0,80.892,80.9411,80.7839,80.8036,11293.0
2025-02-06 13:10:00,82.28,82.32,82.25,82.27,17117.0,80.833,80.8723,80.8036,80.8232,17117.0
2025-02-06 13:20:00,82.27,82.28,82.05,82.11,19056.0,80.8232,80.833,80.6071,80.666,19056.0
2025-02-06 13:30:00,82.12,82.14,82.04,82.06,12258.0,80.6759,80.6955,80.5973,80.6169,12258.0
2025-02-06 13:40:00,82.06,82.18,82.04,82.12,14498.0,80.6169,80.7348,80.5973,80.6759,14498.0
2025-02-06 13:50:00,82.11,82.19,82.08,82.18,21657.0,80.666,80.7446,80.6366,80.7348,21657.0
2025-02-06 14:00:00,82.19,82.25,82.14,82.16,18041.0,80.7446,80.8036,80.6955,80.7152,18041.0
2025-02-06 14:10:00,82.17,82.19,81.93,81.97,16516.0,80.725,80.7446,80.4892,80.5285,16516.0
2025-02-06 14:20:00,81.97,81.99,81.81,81.93,40108.0,80.5285,80.5481,80.3713,80.4892,40108.0
2025-02-06 14:30:00,81.94,81.96,81.78,81.95,15668.0,80.499,80.5187,80.3418,80.5089,15668.0
2025-02-06 14:40:00,81.96,82.05,81.9,82.03,10214.0,80.5187,80.6071,80.4597,80.5874,10214.0
2025-02-06 14:50:00,82.05,82.17,82.04,82.04,14720.0,80.6071,80.725,80.5973,80.5973,14720.0
2025-02-06 15:00:00,82.06,82.26,82.02,82.24,23480.0,80.6169,80.8134,80.5776,80.7938,23480.0
2025-02-06 15:10:00,82.27,82.43,82.21,82.29,28491.0,80.8232,80.9804,80.7643,80.8429,28491.0
2025-02-06 15:20:00,82.33,82.36,82.18,82.36,43366.0,80.8822,80.9116,80.7348,80.9116,43366.0
2025-02-06 15:30:00,82.36,82.41,82.31,82.36,27994.0,80.9116,80.9608,80.8625,80.9116,27994.0
2025-02-06 15:40:00,82.34,82.39,82.23,82.27,38596.0,80.892,80.9411,80.7839,80.8232,38596.0
2025-02-06 15:50:00,82.28,82.45,82.03,82.09,223475.0,80.833,81.0001,80.5874,80.6464,223475.0
2025-02-07 09:30:00,82.04,82.45,81.39,81.84,52151.0,80.5973,81.0001,79.9587,80.4008,52151.0
2025-02-07 09:40:00,81.84,82.21,81.75,81.94,23851.0,80.4008,80.7643,80.3124,80.499,23851.0
2025-02-07 09:50:00,81.95,82.08,81.78,82.04,27527.0,80.5089,80.6366,80.3418,80.5973,27527.0
2025-02-07 10:00:00,82.04,82.1,81.64,82.06,56926.0,80.5973,80.6562,80.2043,80.6169,56926.0
2025-02-07 10:10:00,82.06,82.25,82.05,82.19,40504.0,80.6169,80.8036,80.6071,80.7446,40504.0
2025-02-07 10:20:00,82.17,82.3,82.05,82.17,35258.0,80.725,80.8527,80.6071,80.725,35258.0
2025-02-07 10:30:00,82.19,82.28,82.02,82.08,24132.0,80.7446,80.833,80.5776,80.6366,24132.0
2025-02-07 10:40:00,82.08,82.2,81.95,81.97,38818.0,80.6366,80.7545,80.5089,80.5285,38818.0
2025-02-07 10:50:00,82.01,82.03,81.5,81.79,36737.0,80.5678,80.5874,80.0668,80.3517,36737.0
2025-02-07 11:00:00,81.78,81.96,81.64,81.91,19726.0,80.3418,80.5187,80.2043,80.4696,19726.0
2025-02-07 11:10:00,81.92,82.15,81.84,82.08,22539.0,80.4794,80.7053,80.4008,80.6366,22539.0
2025-02-07 11:20:00,82.12,82.18,81.88,81.88,15201.0,80.6759,80.7348,80.4401,80.4401,15201.0
2025-02-07 11:30:00,81.94,82.1,81.93,82.02,6253.0,80.499,80.6562,80.4892,80.5776,6253.0
2025-02-07 11:40:00,82.01,82.03,81.89,81.95,8025.0,80.5678,80.5874,80.4499,80.5089,8025.0
2025-02-07 11:50:00,81.97,82.1,81.94,81.94,28663.0,80.5285,80.6562,80.499,80.499,28663.0
2025-02-07 12:00:00,81.91,82.02,81.84,81.98,18847.0,80.4696,80.5776,80.4008,80.5383,18847.0
2025-02-07 12:10:00,81.91,82.04,81.83,82.03,16395.0,80.4696,80.5973,80.391,80.5874,16395.0
2025-02-07 12:20:00,82.06,82.11,81.94,81.99,16634.0,80.6169,80.666,80.499,80.5481,16634.0
2025-02-07 12:30:00,82.02,82.05,81.93,81.94,15960.0,80.5776,80.6071,80.4892,80.499,15960.0
2025-02-07 12:40:00,81.92,82.01,81.92,81.98,17905.0,80.4794,80.5678,80.4794,80.5383,17905.0
2025-02-07 12:50:00,82.0,82.0,81.89,81.92,15889.0,80.558,80.558,80.4499,80.4794,15889.0
2025-02-07 13:00:00,81.92,82.11,81.92,82.09,13628.0,80.4794,80.666,80.4794,80.6464,13628.0
2025-02-07 13:10:00,82.1,82.25,82.07,82.23,25792.0,80.6562,80.8036,80.6267,80.7839,25792.0
2025-02-07 13:20:00,82.23,82.29,82.2,82.2,12774.0,80.7839,80.8429,80.7545,80.7545,12774.0
2025-02-07 13:30:00,82.22,82.33,82.15,82.3,12646.0,80.7741,80.8822,80.7053,80.8527,12646.0
2025-02-07 13:40:00,82.31,82.32,82.1,82.22,23095.0,80.8625,80.8723,80.6562,80.7741,23095.0
2025-02-07 13:50:00,82.23,82.24,82.0,82.02,9886.0,80.7839,80.7938,80.558,80.5776,9886.0
2025-02-07 14:00:00,82.03,82.09,82.03,82.07,17869.0,80.5874,80.6464,80.5874,80.6267,17869.0
2025-02-07 14:10:00,82.08,82.09,81.95,82.04,16390.0,80.6366,80.6464,80.5089,80.5973,16390.0
2025-02-07 14:20:00,82.06,82.07,81.96,81.96,20250.0,80.6169,80.6267,80.5187,80.5187,20250.0
2025-02-07 14:30:00,81.94,82.1,81.94,82.09,28719.0,80.499,80.6562,80.499,80.6464,28719.0
2025-02-07 14:40:00,82.11,82.15,81.99,82.11,29126.0,80.666,80.7053,80.5481,80.666,29126.0
2025-02-07 14:50:00,82.09,82.14,81.99,82.01,18850.0,80.6464,80.6955,80.5481,80.5678,18850.0
2025-02-07 15:00:00,81.99,82.0,81.88,81.91,31291.0,80.5481,80.558,80.4401,80.4696,31291.0
2025-02-07 15:10:00,81.91,81.92,81.83,81.86,27167.0,80.4696,80.4794,80.391,80.4204,27167.0
2025-02-07 15:20:00,81.86,82.02,81.86,81.98,21573.0,80.4204,80.5776,80.4204,80.5383,21573.0
2025-02-07 15:30:00,81.98,82.06,81.95,81.97,31175.0,80.5383,80.6169,80.5089,80.5285,31175.0
2025-02-07 15:40:00,82.0,82.01,81.92,82.0,36583.0,80.558,80.5678,80.4794,80.558,36583.0
2025-02-07 15:50:00,82.02,82.17,81.91,81.98,159237.0,80.5776,80.725,80.4696,80.5383,159237.0
2025-02-10 09:30:00,81.96,82.3,81.7,81.7,25602.0,80.5187,80.8527,80.2632,80.2632,25602.0
2025-02-10 09:40:00,81.78,81.78,81.23,81.54,30509.0,80.3418,80.3418,79.8015,80.1061,30509.0
2025-02-10 09:50:00,81.54,81.74,81.49,81.61,39272.0,80.1061,80.3025,80.0569,80.1748,39272.0
2025-02-10 10:00:00,81.61,81.91,81.56,81.83,75997.0,80.1748,80.4696,80.1257,80.391,75997.0
2025-02-10 10:10:00,81.87,82.0,81.78,81.93,54257.0,80.4303,80.558,80.3418,80.4892,54257.0
2025-02-10 10:20:00,81.94,82.06,81.84,82.04,29253.0,80.499,80.6169,80.4008,80.5973,29253.0
2025-02-10 10:30:00,82.03,82.24,81.97,82.24,23271.0,80.5874,80.7938,80.5285,80.7938,23271.0
2025-02-10 10:40:00,82.23,82.58,82.18,82.56,18155.0,80.7839,81.1278,80.7348,81.1081,18155.0
2025-02-10 10:50:00,82.57,82.79,82.55,82.69,19522.0,81.1179,81.3341,81.0983,81.2358,19522.0
2025-02-10 11:00:00,82.67,82.76,82.58,82.62,27236.0,81.2162,81.3046,81.1278,81.1671,27236.0
2025-02-10 11:10:00,82.62,82.65,82.25,82.28,26268.0,81.1671,81.1965,80.8036,80.833,26268.0
2025-02-10 11:20:00,82.3,82.4,82.16,82.33,18742.0,80.8527,80.9509,80.7152,80.8822,18742.0
2025-02-10 11:30:00,82.33,82.39,82.21,82.26,13474.0,80.8822,80.9411,80.7643,80.8134,13474.0
2025-02-10 11:40:00,82.28,82.31,82.16,82.2,8343.0,80.833,80.8625,80.7152,80.7545,8343.0
2025-02-10 11:50:00,82.22,82.24,82.13,82.23,24431.0,80.7741,80.7938,80.6857,80.7839,24431.0
2025-02-10 12:00:00,82.25,82.28,82.11,82.14,10411.0,80.8036,80.833,80.666,80.6955,10411.0
2025-02-10 12:10:00,82.13,82.13,81.95,81.97,17582.0,80.6857,80.6857,80.5089,80.5285,17582.0
2025-02-10 12:20:00,81.94,81.97,81.9,81.97,16273.0,80.499,80.5285,80.4597,80.5285,16273.0
2025-02-10 12:30:00,81.97,81.97,81.81,81.82,10885.0,80.5285,80.5285,80.3713,80.3811,10885.0
2025-02-10 12:40:00,81.84,81.88,81.79,81.84,22021.0,80.4008,80.4401,80.3517,80.4008,22021.0
2025-02-10 12:50:00,81.83,81.98,81.8,81.84,13138.0,80.391,80.5383,80.3615,80.4008,13138.0
2025-02-10 13:00:00,81.84,81.97,81.81,81.88,11455.0,80.4008,80.5285,80.3713,80.4401,11455.0
2025-02-10 13:10:00,81.87,81.92,81.81,81.88,17448.0,80.4303,80.4794,80.3713,80.4401,17448.0
2025-02-10 13:20:00,81.88,81.9,81.79,81.82,11843.0,80.4401,80.4597,80.3517,80.3811,11843.0
2025-02-10 13:30:00,81.81,81.88,81.77,81.86,11421.0,80.3713,80.4401,80.332,80.4204,11421.0
2025-02-10 13:40:00,81.88,81.93,81.84,81.87,11040.0,80.4401,80.4892,80.4008,80.4303,11040.0
2025-02-10 13:50:00,81.88,82.01,81.85,81.98,18679.0,80.4401,80.5678,80.4106,80.5383,18679.0
2025-02-10 14:00:00,82.0,82.09,81.96,82.07,16375.0,80.558,80.6464,80.5187,80.6267,16375.0
2025-02-10 14:10:00,82.07,82.07,81.98,82.04,21743.0,80.6267,80.6267,80.5383,80.5973,21743.0
2025-02-10 14:20:00,82.05,82.05,81.96,81.98,26203.0,80.6071,80.6071,80.5187,80.5383,26203.0
2025-02-10 14:30:00,81.98,81.98,81.9,81.92,17939.0,80.5383,80.5383,80.4597,80.4794,17939.0
2025-02-10 14:40:00,81.92,81.94,81.88,81.89,25210.0,80.4794,80.499,80.4401,80.4499,25210.0
2025-02-10 14:50:00,81.89,81.91,81.8,81.86,16679.0,80.4499,80.4696,80.3615,80.4204,16679.0
2025-02-10 15:00:00,81.86,81.94,81.83,81.89,42207.0,80.4204,80.499,80.391,80.4499,42207.0
2025-02-10 15:10:00,81.9,81.9,81.82,81.85,24667.0,80.4597,80.4597,80.3811,80.4106,24667.0
2025-02-10 15:20:00,81.84,81.91,81.83,81.89,34177.0,80.4008,80.4696,80.391,80.4499,34177.0
2025-02-10 15:30:00,81.89,81.94,81.85,81.89,47310.0,80.4499,80.499,80.4106,80.4499,47310.0
2025-02-10 15:40:00,81.9,81.96,81.86,81.91,153012.0,80.4597,80.5187,80.4204,80.4696,153012.0
2025-02-10 15:50:00,81.92,82.22,81.88,82.21,291013.0,80.4794,80.7741,80.4401,80.7643,291013.0
2025-02-11 09:30:00,82.25,82.41,81.62,81.66,50069.0,80.8036,80.9608,80.1847,80.224,50069.0
2025-02-11 09:40:00,81.78,82.05,81.75,82.04,44648.0,80.3418,80.6071,80.3124,80.5973,44648.0
2025-02-11 09:50:00,81.97,82.33,81.95,82.33,17273.0,80.5285,80.8822,80.5089,80.8822,17273.0
2025-02-11 10:00:00,82.3,82.5,82.24,82.5,45564.0,80.8527,81.0492,80.7938,81.0492,45564.0
2025-02-11 10:10:00,82.48,82.51,82.15,82.33,20873.0,81.0295,81.059,80.7053,80.8822,20873.0
2025-02-11 10:20:00,82.33,82.46,82.32,82.34,15271.0,80.8822,81.0099,80.8723,80.892,15271.0
2025-02-11 10:30:00,82.37,82.41,82.27,82.33,21500.0,80.9215,80.9608,80.8232,80.8822,21500.0
2025-02-11 10:40:00,82.33,82.77,82.33,82.76,30919.0,80.8822,81.3144,80.8822,81.3046,30919.0
2025-02-11 10:50:00,82.81,83.31,82.75,83.27,80101.0,81.3537,81.8449,81.2948,81.8056,80101.0
2025-02-11 11:00:00,83.29,83.42,83.26,83.36,31576.0,81.8253,81.953,81.7958,81.8941,31576.0
2025-02-11 11:10:00,83.37,83.57,83.33,83.46,70445.0,81.9039,82.1004,81.8646,81.9923,70445.0
2025-02-11 11:20:00,83.44,83.6,83.26,83.27,40153.0,81.9727,82.1298,81.7958,81.8056,40153.0
2025-02-11 11:30:00,83.26,83.3,83.19,83.22,18138.0,81.7958,81.8351,81.727,81.7565,18138.0
2025-02-11 11:40:00,83.22,83.31,83.12,83.27,17928.0,81.7565,81.8449,81.6583,81.8056,17928.0
2025-02-11 11:50:00,83.27,83.42,83.21,83.42,39156.0,81.8056,81.953,81.7467,81.953,39156.0
2025-02-11 12:00:00,83.42,83.59,83.39,83.4,34594.0,81.953,82.12,81.9235,81.9334,34594.0
2025-02-11 12:10:00,83.43,83.58,83.35,83.53,12789.0,81.9628,82.1102,81.8842,82.0611,12789.0
2025-02-11 12:20:00,83.56,83.56,83.43,83.5,14770.0,82.0905,82.0905,81.9628,82.0316,14770.0
2025-02-11 12:30:00,83.46,83.5,83.43,83.47,12345.0,81.9923,82.0316,81.9628,82.0021,12345.0
2025-02-11 12:40:00,83.47,83.47,83.33,83.33,18729.0,82.0021,82.0021,81.8646,81.8646,18729.0
2025-02-11 12:50:00,83.39,83.44,83.24,83.28,23067.0,81.9235,81.9727,81.7762,81.8155,23067.0
2025-02-11 13:00:00,83.28,83.37,83.13,83.37,12562.0,81.8155,81.9039,81.6681,81.9039,12562.0
2025-02-11 13:10:00,83.4,83.52,83.39,83.51,8836.0,81.9334,82.0512,81.9235,82.0414,8836.0
2025-02-11 13:20:00,83.51,83.52,83.29,83.35,27687.0,82.0414,82.0512,81.8253,81.8842,27687.0
2025-02-11 13:30:00,83.33,83.56,83.31,83.53,16396.0,81.8646,82.0905,81.8449,82.0611,16396.0
2025-02-11 13:40:00,83.54,83.56,83.41,83.41,13265.0,82.0709,82.0905,81.9432,81.9432,13265.0
2025-02-11 13:50:00,83.4,83.41,83.29,83.36,18918.0,81.9334,81.9432,81.8253,81.8941,18918.0
2025-02-11 14:00:00,83.36,83.42,83.32,83.34,9570.0,81.8941,81.953,81.8548,81.8744,9570.0
2025-02-11 14:10:00,83.34,83.39,83.33,83.38,29087.0,81.8744,81.9235,81.8646,81.9137,29087.0
2025-02-11 14:20:00,83.38,83.64,83.37,83.58,53125.0,81.9137,82.1691,81.9039,82.1102,53125.0
2025-02-11 14:30:00,83.56,83.69,83.55,83.69,20315.0,82.0905,82.2183,82.0807,82.2183,20315.0
2025-02-11 14:40:00,83.7,83.79,83.64,83.7,23533.0,82.2281,82.3165,82.1691,82.2281,23533.0
2025-02-11 14:50:00,83.69,83.72,83.41,83.48,63940.0,82.2183,82.2477,81.9432,82.0119,63940.0
2025-02-11 15:00:00,83.49,83.52,83.18,83.21,37992.0,82.0218,82.0512,81.7172,81.7467,37992.0
2025-02-11 15:10:00,83.23,83.35,83.2,83.23,44191.0,81.7663,81.8842,81.7369,81.7663,44191.0
2025-02-11 15:20:00,83.23,83.3,83.19,83.29,20852.0,81.7663,81.8351,81.727,81.8253,20852.0
2025-02-11 15:30:00,83.31,83.48,83.29,83.47,40288.0,81.8449,82.0119,81.8253,82.0021,40288.0
2025-02-11 15:40:00,83.48,83.51,83.26,83.38,60675.0,82.0119,82.0414,81.7958,81.9137,60675.0
2025-02-11 15:50:00,83.39,83.5,83.3,83.45,235714.0,81.9235,82.0316,81.8351,81.9825,235714.0
2025-02-12 09:30:00,82.03,82.57,82.0,82.3,53611.0,80.5874,81.1179,80.558,80.8527,53611.0
2025-02-12 09:40:00,82.24,82.32,82.11,82.28,19855.0,80.7938,80.8723,80.666,80.833,19855.0
2025-02-12 09:50:00,82.28,82.31,82.17,82.23,21554.0,80.833,80.8625,80.725,80.7839,21554.0
2025-02-12 10:00:00,82.23,82.41,82.02,82.39,46009.0,80.7839,80.9608,80.5776,80.9411,46009.0
2025-02-12 10:10:00,82.41,82.65,82.37,82.45,19061.0,80.9608,81.1965,80.9215,81.0001,19061.0
2025-02-12 10:20:00,82.48,82.57,82.27,82.31,22195.0,81.0295,81.1179,80.8232,80.8625,22195.0
2025-02-12 10:30:00,82.27,82.57,82.25,82.49,18698.0,80.8232,81.1179,80.8036,81.0394,18698.0
2025-02-12 10:40:00,82.53,82.65,82.47,82.58,15003.0,81.0787,81.1965,81.0197,81.1278,15003.0
2025-02-12 10:50:00,82.59,82.64,82.49,82.54,22260.0,81.1376,81.1867,81.0394,81.0885,22260.0
2025-02-12 11:00:00,82.54,82.54,82.37,82.49,14410.0,81.0885,81.0885,80.9215,81.0394,14410.0
2025-02-12 11:10:00,82.46,82.49,82.25,82.28,10344.0,81.0099,81.0394,80.8036,80.833,10344.0
2025-02-12 11:20:00,82.28,82.47,82.17,82.47,28383.0,80.833,81.0197,80.725,81.0197,28383.0
2025-02-12 11:30:00,82.49,82.68,82.48,82.68,15342.0,81.0394,81.226,81.0295,81.226,15342.0
2025-02-12 11:40:00,82.68,82.8,82.55,82.8,19523.0,81.226,81.3439,81.0983,81.3439,19523.0
2025-02-12 11:50:00,82.8,82.89,82.79,82.82,8233.0,81.3439,81.4323,81.3341,81.3636,8233.0
2025-02-12 12:00:00,82.81,82.86,82.77,82.8,9418.0,81.3537,81.4029,81.3144,81.3439,9418.0
2025-02-12 12:10:00,82.82,82.86,82.74,82.78,7502.0,81.3636,81.4029,81.285,81.3243,7502.0
2025-02-12 12:20:00,82.77,82.93,82.77,82.93,12180.0,81.3144,81.4716,81.3144,81.4716,12180.0
2025-02-12 12:30:00,82.91,83.06,82.86,83.01,21399.0,81.452,81.5993,81.4029,81.5502,21399.0
2025-02-12 12:40:00,83.0,83.08,82.92,83.05,15630.0,81.5404,81.619,81.4618,81.5895,15630.0
2025-02-12 12:50:00,83.06,83.1,82.9,82.91,18338.0,81.5993,81.6386,81.4421,81.452,18338.0
2025-02-12 13:00:00,82.91,82.93,82.82,82.89,14107.0,81.452,81.4716,81.3636,81.4323,14107.0
2025-02-12 13:10:00,82.88,82.93,82.83,82.91,27832.0,81.4225,81.4716,81.3734,81.452,27832.0
2025-02-12 13:20:00,82.95,83.09,82.9,83.05,14099.0,81.4913,81.6288,81.4421,81.5895,14099.0
2025-02-12 13:30:00,83.02,83.11,82.99,83.09,16708.0,81.56,81.6485,81.5306,81.6288,16708.0
2025-02-12 13:40:00,83.11,83.11,82.96,82.99,5184.0,81.6485,81.6485,81.5011,81.5306,5184.0
2025-02-12 13:50:00,83.0,83.16,82.96,83.1,70877.0,81.5404,81.6976,81.5011,81.6386,70877.0
2025-02-12 14:00:00,83.1,83.1,83.0,83.05,6522.0,81.6386,81.6386,81.5404,81.5895,6522.0
2025-02-12 14:10:00,83.01,83.02,82.85,82.9,13259.0,81.5502,81.56,81.393,81.4421,13259.0
2025-02-12 14:20:00,82.9,82.96,82.83,82.88,17178.0,81.4421,81.5011,81.3734,81.4225,17178.0
2025-02-12 14:30:00,82.89,82.96,82.86,82.91,11088.0,81.4323,81.5011,81.4029,81.452,11088.0
2025-02-12 14:40:00,82.92,82.92,82.77,82.86,24148.0,81.4618,81.4618,81.3144,81.4029,24148.0
2025-02-12 14:50:00,82.88,82.88,82.78,82.84,18973.0,81.4225,81.4225,81.3243,81.3832,18973.0
2025-02-12 15:00:00,82.86,82.96,82.83,82.96,34300.0,81.4029,81.5011,81.3734,81.5011,34300.0
2025-02-12 15:10:00,82.96,83.0,82.83,82.86,33391.0,81.5011,81.5404,81.3734,81.4029,33391.0
2025-02-12 15:20:00,82.86,82.89,82.71,82.72,25584.0,81.4029,81.4323,81.2555,81.2653,25584.0
2025-02-12 15:30:00,82.74,82.82,82.69,82.69,38953.0,81.285,81.3636,81.2358,81.2358,38953.0
2025-02-12 15:40:00,82.7,82.83,82.62,82.69,101071.0,81.2457,81.3734,81.1671,81.2358,101071.0
2025-02-12 15:50:00,82.7,83.09,82.7,82.94,321120.0,81.2457,81.6288,81.2457,81.4814,321120.0
2025-02-13 09:30:00,82.95,83.15,82.6,82.95,61386.0,81.4913,81.6878,81.1474,81.4913,61386.0
2025-02-13 09:40:00,83.03,83.39,82.91,83.38,30147.0,81.5699,81.9235,81.452,81.9137,30147.0
2025-02-13 09:50:00,83.3,83.33,82.94,83.1,27277.0,81.8351,81.8646,81.4814,81.6386,27277.0
2025-02-13 10:00:00,83.05,83.2,83.0,83.08,37279.0,81.5895,81.7369,81.5404,81.619,37279.0
2025-02-13 10:10:00,83.08,83.3,83.07,83.3,18980.0,81.619,81.8351,81.6092,81.8351,18980.0
2025-02-13 10:20:00,83.3,83.39,83.11,83.22,24822.0,81.8351,81.9235,81.6485,81.7565,24822.0
2025-02-13 10:30:00,83.22,83.24,83.08,83.13,24568.0,81.7565,81.7762,81.619,81.6681,24568.0
2025-02-13 10:40:00,83.15,83.54,83.13,83.54,23693.0,81.6878,82.0709,81.6681,82.0709,23693.0
2025-02-13 10:50:00,83.53,83.67,83.49,83.67,13794.0,82.0611,82.1986,82.0218,82.1986,13794.0
2025-02-13 11:00:00,83.66,83.88,83.64,83.83,20288.0,82.1888,82.4049,82.1691,82.3558,20288.0
2025-02-13 11:10:00,83.83,83.91,83.75,83.88,24123.0,82.3558,82.4344,82.2772,82.4049,24123.0
2025-02-13 11:20:00,83.86,83.91,83.64,83.7,103247.0,82.3853,82.4344,82.1691,82.2281,103247.0
2025-02-13 11:30:00,83.71,83.73,83.55,83.58,17078.0,82.2379,82.2576,82.0807,82.1102,17078.0
2025-02-13 11:40:00,83.58,83.61,83.19,83.2,14174.0,82.1102,82.1397,81.727,81.7369,14174.0
2025-02-13 11:50:00,83.24,83.29,83.07,83.25,44653.0,81.7762,81.8253,81.6092,81.786,44653.0
2025-02-13 12:00:00,83.25,83.4,83.24,83.29,13798.0,81.786,81.9334,81.7762,81.8253,13798.0
2025-02-13 12:10:00,83.31,83.61,83.3,83.59,20318.0,81.8449,82.1397,81.8351,82.12,20318.0
2025-02-13 12:20:00,83.6,83.74,83.58,83.65,16894.0,82.1298,82.2674,82.1102,82.179,16894.0
2025-02-13 12:30:00,83.68,83.77,83.65,83.77,18971.0,82.2084,82.2968,82.179,82.2968,18971.0
2025-02-13 12:40:00,83.79,83.82,83.65,83.65,36091.0,82.3165,82.346,82.179,82.179,36091.0
2025-02-13 12:50:00,83.65,83.66,83.5,83.59,13124.0,82.179,82.1888,82.0316,82.12,13124.0
2025-02-13 13:00:00,83.56,83.62,83.53,83.55,10657.0,82.0905,82.1495,82.0611,82.0807,10657.0
2025-02-13 13:10:00,83.53,83.62,83.49,83.53,29125.0,82.0611,82.1495,82.0218,82.0611,29125.0
2025-02-13 13:20:00,83.54,83.62,83.5,83.5,16205.0,82.0709,82.1495,82.0316,82.0316,16205.0
2025-02-13 13:30:00,83.51,83.57,83.51,83.56,24313.0,82.0414,82.1004,82.0414,82.0905,24313.0
2025-02-13 13:40:00,83.57,83.6,83.44,83.49,16989.0,82.1004,82.1298,81.9727,82.0218,16989.0
2025-02-13 13:50:00,83.51,83.59,83.45,83.53,37429.0,82.0414,82.12,81.9825,82.0611,37429.0
2025-02-13 14:00:00,83.53,83.75,83.5,83.73,18999.0,82.0611,82.2772,82.0316,82.2576,18999.0
2025-02-13 14:10:00,83.76,83.88,83.72,83.83,20659.0,82.287,82.4049,82.2477,82.3558,20659.0
2025-02-13 14:20:00,83.81,83.84,83.65,83.68,29496.0,82.3361,82.3656,82.179,82.2084,29496.0
2025-02-13 14:30:00,83.68,83.77,83.62,83.75,45256.0,82.2084,82.2968,82.1495,82.2772,45256.0
2025-02-13 14:40:00,83.76,83.8,83.68,83.68,27310.0,82.287,82.3263,82.2084,82.2084,27310.0
2025-02-13 14:50:00,83.68,83.8,83.65,83.65,36236.0,82.2084,82.3263,82.179,82.179,36236.0
2025-02-13 15:00:00,83.68,83.72,83.62,83.67,38903.0,82.2084,82.2477,82.1495,82.1986,38903.0
2025-02-13 15:10:00,83.66,83.79,83.63,83.76,40654.0,82.1888,82.3165,82.1593,82.287,40654.0
2025-02-13 15:20:00,83.77,83.85,83.71,83.84,50667.0,82.2968,82.3754,82.2379,82.3656,50667.0
2025-02-13 15:30:00,83.83,84.0,83.81,83.97,52304.0,82.3558,82.5228,82.3361,82.4933,52304.0
2025-02-13 15:40:00,83.97,83.99,83.88,83.94,64267.0,82.4933,82.513,82.4049,82.4639,64267.0
2025-02-13 15:50:00,83.93,84.05,83.84,83.87,331147.0,82.454,82.5719,82.3656,82.3951,331147.0
2025-02-14 09:30:00,84.17,84.39,84.08,84.29,39387.0,82.6898,82.9059,82.6014,82.8077,39387.0
2025-02-14 09:40:00,84.25,84.97,84.24,84.91,41237.0,82.7684,83.4757,82.7586,83.4168,41237.0
2025-02-14 09:50:00,84.91,85.07,84.75,84.77,93750.0,83.4168,83.574,83.2596,83.2793,93750.0
2025-02-14 10:00:00,84.77,84.79,84.56,84.7,48931.0,83.2793,83.2989,83.073,83.2105,48931.0
2025-02-14 10:10:00,84.67,84.68,84.48,84.61,37384.0,83.181,83.1908,82.9944,83.1221,37384.0
2025-02-14 10:20:00,84.61,84.69,84.54,84.62,49475.0,83.1221,83.2007,83.0533,83.1319,49475.0
2025-02-14 10:30:00,84.65,84.71,84.46,84.68,47705.0,83.1614,83.2203,82.9747,83.1908,47705.0
2025-02-14 10:40:00,84.72,84.73,84.5,84.63,110281.0,83.2301,83.24,83.014,83.1417,110281.0
2025-02-14 10:50:00,84.61,84.61,84.4,84.45,102714.0,83.1221,83.1221,82.9158,82.9649,102714.0
2025-02-14 11:00:00,84.45,84.54,84.39,84.52,30011.0,82.9649,83.0533,82.9059,83.0337,30011.0
2025-02-14 11:10:00,84.51,84.56,84.39,84.42,23940.0,83.0238,83.073,82.9059,82.9354,23940.0
2025-02-14 11:20:00,84.44,84.46,84.33,84.38,67621.0,82.9551,82.9747,82.847,82.8961,67621.0
2025-02-14 11:30:00,84.36,84.46,84.24,84.27,38622.0,82.8765,82.9747,82.7586,82.7881,38622.0
2025-02-14 11:40:00,84.27,84.39,84.24,84.3,28402.0,82.7881,82.9059,82.7586,82.8175,28402.0
2025-02-14 11:50:00,84.31,84.63,84.29,84.63,13562.0,82.8274,83.1417,82.8077,83.1417,13562.0
2025-02-14 12:00:00,84.63,84.69,84.48,84.64,38661.0,83.1417,83.2007,82.9944,83.1515,38661.0
2025-02-14 12:10:00,84.65,84.73,84.64,84.72,26765.0,83.1614,83.24,83.1515,83.2301,26765.0
2025-02-14 12:20:00,84.75,84.75,84.64,84.71,28579.0,83.2596,83.2596,83.1515,83.2203,28579.0
2025-02-14 12:30:00,84.71,84.71,84.64,84.68,28632.0,83.2203,83.2203,83.1515,83.1908,28632.0
2025-02-14 12:40:00,84.68,84.7,84.49,84.55,85240.0,83.1908,83.2105,83.0042,83.0631,85240.0
2025-02-14 12:50:00,84.54,84.68,84.53,84.6,42521.0,83.0533,83.1908,83.0435,83.1123,42521.0
2025-02-14 13:00:00,84.62,84.68,84.58,84.68,17232.0,83.1319,83.1908,83.0926,83.1908,17232.0
2025-02-14 13:10:00,84.66,84.69,84.61,84.67,20115.0,83.1712,83.2007,83.1221,83.181,20115.0
2025-02-14 13:20:00,84.67,84.68,84.54,84.55,28541.0,83.181,83.1908,83.0533,83.0631,28541.0
2025-02-14 13:30:00,84.54,84.58,84.5,84.55,31042.0,83.0533,83.0926,83.014,83.0631,31042.0
2025-02-14 13:40:00,84.55,84.59,84.51,84.59,22946.0,83.0631,83.1024,83.0238,83.1024,22946.0
2025-02-14 13:50:00,84.59,84.68,84.54,84.54,31426.0,83.1024,83.1908,83.0533,83.0533,31426.0
2025-02-14 14:00:00,84.56,84.56,84.12,84.22,63443.0,83.073,83.073,82.6407,82.7389,63443.0
2025-02-14 14:10:00,84.19,84.34,84.17,84.26,51658.0,82.7095,82.8568,82.6898,82.7782,51658.0
2025-02-14 14:20:00,84.28,84.41,84.26,84.41,29164.0,82.7979,82.9256,82.7782,82.9256,29164.0
2025-02-14 14:30:00,84.37,84.43,84.32,84.43,16204.0,82.8863,82.9452,82.8372,82.9452,16204.0
2025-02-14 14:40:00,84.42,84.44,84.24,84.25,33631.0,82.9354,82.9551,82.7586,82.7684,33631.0
2025-02-14 14:50:00,84.23,84.37,84.19,84.24,45475.0,82.7488,82.8863,82.7095,82.7586,45475.0
2025-02-14 15:00:00,84.24,84.34,84.18,84.29,57176.0,82.7586,82.8568,82.6996,82.8077,57176.0
2025-02-14 15:10:00,84.29,84.38,84.19,84.29,92158.0,82.8077,82.8961,82.7095,82.8077,92158.0
2025-02-14 15:20:00,84.31,84.32,84.02,84.03,55161.0,82.8274,82.8372,82.5425,82.5523,55161.0
2025-02-14 15:30:00,84.04,84.04,83.86,83.88,72756.0,82.5621,82.5621,82.3853,82.4049,72756.0
2025-02-14 15:40:00,83.88,84.01,83.85,83.98,68830.0,82.4049,82.5326,82.3754,82.5032,68830.0
2025-02-14 15:50:00,83.98,84.24,83.88,84.09,239246.0,82.5032,82.7586,82.4049,82.6112,239246.0
2025-02-18 09:30:00,84.32,84.46,84.18,84.41,82819.0,82.8372,82.9747,82.6996,82.9256,82819.0
2025-02-18 09:40:00,84.3,84.71,84.17,84.63,19256.0,82.8175,83.2203,82.6898,83.1417,19256.0
2025-02-18 09:50:00,84.64,84.74,84.48,84.59,67940.0,83.1515,83.2498,82.9944,83.1024,67940.0
2025-02-18 10:00:00,84.61,84.63,84.1,84.22,43220.0,83.1221,83.1417,82.621,82.7389,43220.0
2025-02-18 10:10:00,84.22,84.53,84.17,84.53,36435.0,82.7389,83.0435,82.6898,83.0435,36435.0
2025-02-18 10:20:00,84.53,84.81,84.5,84.79,20342.0,83.0435,83.3186,83.014,83.2989,20342.0
2025-02-18 10:30:00,84.79,84.8,84.65,84.71,35965.0,83.2989,83.3087,83.1614,83.2203,35965.0
2025-02-18 10:40:00,84.71,85.15,84.69,85.1,48036.0,83.2203,83.6526,83.2007,83.6035,48036.0
2025-02-18 10:50:00,85.1,85.15,84.93,84.99,29422.0,83.6035,83.6526,83.4364,83.4954,29422.0
2025-02-18 11:00:00,84.98,85.01,84.81,84.93,54721.0,83.4856,83.515,83.3186,83.4364,54721.0
2025-02-18 11:10:00,84.96,85.03,84.82,84.91,19946.0,83.4659,83.5347,83.3284,83.4168,19946.0
2025-02-18 11:20:00,84.91,84.92,84.66,84.7,18448.0,83.4168,83.4266,83.1712,83.2105,18448.0
2025-02-18 11:30:00,84.7,84.7,84.55,84.65,41830.0,83.2105,83.2105,83.0631,83.1614,41830.0
2025-02-18 11:40:00,84.65,84.7,84.55,84.62,19796.0,83.1614,83.2105,83.0631,83.1319,19796.0
2025-02-18 11:50:00,84.63,84.63,84.47,84.48,18546.0,83.1417,83.1417,82.9845,82.9944,18546.0
2025-02-18 12:00:00,84.48,84.53,84.25,84.35,23446.0,82.9944,83.0435,82.7684,82.8666,23446.0
2025-02-18 12:10:00,84.36,84.52,84.28,84.51,25542.0,82.8765,83.0337,82.7979,83.0238,25542.0
2025-02-18 12:20:00,84.51,84.51,84.34,84.44,30825.0,83.0238,83.0238,82.8568,82.9551,30825.0
2025-02-18 12:30:00,84.42,84.53,84.4,84.51,17870.0,82.9354,83.0435,82.9158,83.0238,17870.0
2025-02-18 12:40:00,84.52,84.52,84.39,84.39,48234.0,83.0337,83.0337,82.9059,82.9059,48234.0
2025-02-18 12:50:00,84.38,84.46,84.38,84.45,20024.0,82.8961,82.9747,82.8961,82.9649,20024.0
2025-02-18 13:00:00,84.45,84.48,84.39,84.4,22967.0,82.9649,82.9944,82.9059,82.9158,22967.0
2025-02-18 13:10:00,84.4,84.4,84.28,84.28,33925.0,82.9158,82.9158,82.7979,82.7979,33925.0
2025-02-18 13:20:00,84.28,84.46,84.28,84.3,40618.0,82.7979,82.9747,82.7979,82.8175,40618.0
2025-02-18 13:30:00,84.32,84.44,84.2,84.41,39139.0,82.8372,82.9551,82.7193,82.9256,39139.0
2025-02-18 13:40:00,84.43,84.51,84.4,84.48,18503.0,82.9452,83.0238,82.9158,82.9944,18503.0
2025-02-18 13:50:00,84.47,84.51,84.45,84.5,22880.0,82.9845,83.0238,82.9649,83.014,22880.0
2025-02-18 14:00:00,84.49,84.52,84.41,84.45,52233.0,83.0042,83.0337,82.9256,82.9649,52233.0
2025-02-18 14:10:00,84.44,84.5,84.33,84.36,14092.0,82.9551,83.014,82.847,82.8765,14092.0
2025-02-18 14:20:00,84.36,84.46,84.34,84.43,20487.0,82.8765,82.9747,82.8568,82.9452,20487.0
2025-02-18 14:30:00,84.44,84.51,84.39,84.49,19848.0,82.9551,83.0238,82.9059,83.0042,19848.0
2025-02-18 14:40:00,84.49,84.51,84.45,84.5,35166.0,83.0042,83.0238,82.9649,83.014,35166.0
2025-02-18 14:50:00,84.5,84.56,84.43,84.46,32251.0,83.014,83.073,82.9452,82.9747,32251.0
2025-02-18 15:00:00,84.46,84.48,84.39,84.42,23169.0,82.9747,82.9944,82.9059,82.9354,23169.0
2025-02-18 15:10:00,84.42,84.51,84.39,84.49,31089.0,82.9354,83.0238,82.9059,83.0042,31089.0
2025-02-18 15:20:00,84.48,84.51,84.42,84.48,85094.0,82.9944,83.0238,82.9354,82.9944,85094.0
2025-02-18 15:30:00,84.49,84.64,84.4,84.63,106180.0,83.0042,83.1515,82.9158,83.1417,106180.0
2025-02-18 15:40:00,84.63,84.85,84.54,84.8,99220.0,83.1417,83.3579,83.0533,83.3087,99220.0
2025-02-18 15:50:00,84.82,84.88,84.38,84.63,258458.0,83.3284,83.3873,82.8961,83.1417,258458.0
2025-02-19 09:30:00,84.5,84.98,84.5,84.98,41739.0,83.014,83.4856,83.014,83.4856,41739.0
2025-02-19 09:40:00,84.92,84.95,84.75,84.94,25707.0,83.4266,83.4561,83.2596,83.4463,25707.0
2025-02-19 09:50:00,84.94,85.25,84.93,85.19,27294.0,83.4463,83.7508,83.4364,83.6919,27294.0
2025-02-19 10:00:00,85.19,85.25,85.06,85.22,33124.0,83.6919,83.7508,83.5642,83.7213,33124.0
2025-02-19 10:10:00,85.19,85.19,85.05,85.17,43058.0,83.6919,83.6919,83.5543,83.6722,43058.0
2025-02-19 10:20:00,85.16,85.22,85.12,85.17,23749.0,83.6624,83.7213,83.6231,83.6722,23749.0
2025-02-19 10:30:00,85.17,85.25,85.12,85.18,42406.0,83.6722,83.7508,83.6231,83.6821,42406.0
2025-02-19 10:40:00,85.16,85.16,84.96,85.09,80133.0,83.6624,83.6624,83.4659,83.5936,80133.0
2025-02-19 10:50:00,85.09,85.15,84.88,84.97,58187.0,83.5936,83.6526,83.3873,83.4757,58187.0
2025-02-19 11:00:00,84.99,85.07,84.95,84.96,51491.0,83.4954,83.574,83.4561,83.4659,51491.0
2025-02-19 11:10:00,84.95,85.0,84.84,84.84,27840.0,83.4561,83.5052,83.348,83.348,27840.0
2025-02-19 11:20:00,84.81,84.83,84.68,84.7,23239.0,83.3186,83.3382,83.1908,83.2105,23239.0
2025-02-19 11:30:00,84.7,84.78,84.64,84.78,15850.0,83.2105,83.2891,83.1515,83.2891,15850.0
2025-02-19 11:40:00,84.78,85.03,84.76,85.02,29689.0,83.2891,83.5347,83.2694,83.5249,29689.0
2025-02-19 11:50:00,85.01,85.04,84.94,84.97,34743.0,83.515,83.5445,83.4463,83.4757,34743.0
2025-02-19 12:00:00,84.94,85.06,84.79,84.86,99233.0,83.4463,83.5642,83.2989,83.3677,99233.0
2025-02-19 12:10:00,84.86,84.97,84.81,84.97,20045.0,83.3677,83.4757,83.3186,83.4757,20045.0
2025-02-19 12:20:00,84.96,84.97,84.92,84.92,20789.0,83.4659,83.4757,83.4266,83.4266,20789.0
2025-02-19 12:30:00,84.93,84.96,84.85,84.92,54734.0,83.4364,83.4659,83.3579,83.4266,54734.0
2025-02-19 12:40:00,84.91,84.93,84.76,84.85,29008.0,83.4168,83.4364,83.2694,83.3579,29008.0
2025-02-19 12:50:00,84.86,84.92,84.85,84.89,23038.0,83.3677,83.4266,83.3579,83.3972,23038.0
2025-02-19 13:00:00,84.94,84.98,84.81,84.86,33988.0,83.4463,83.4856,83.3186,83.3677,33988.0
2025-02-19 13:10:00,84.87,84.87,84.79,84.84,11210.0,83.3775,83.3775,83.2989,83.348,11210.0
2025-02-19 13:20:00,84.82,84.98,84.82,84.96,34337.0,83.3284,83.4856,83.3284,83.4659,34337.0
2025-02-19 13:30:00,84.96,85.04,84.94,85.02,17634.0,83.4659,83.5445,83.4463,83.5249,17634.0
2025-02-19 13:40:00,85.02,85.09,85.01,85.05,18688.0,83.5249,83.5936,83.515,83.5543,18688.0
2025-02-19 13:50:00,85.04,85.08,84.98,85.03,30504.0,83.5445,83.5838,83.4856,83.5347,30504.0
2025-02-19 14:00:00,85.03,85.1,85.01,85.08,20088.0,83.5347,83.6035,83.515,83.5838,20088.0
2025-02-19 14:10:00,85.08,85.17,85.05,85.17,18465.0,83.5838,83.6722,83.5543,83.6722,18465.0
2025-02-19 14:20:00,85.16,85.21,85.09,85.15,20925.0,83.6624,83.7115,83.5936,83.6526,20925.0
2025-02-19 14:30:00,85.15,85.15,85.04,85.09,27604.0,83.6526,83.6526,83.5445,83.5936,27604.0
2025-02-19 14:40:00,85.08,85.14,85.04,85.11,21499.0,83.5838,83.6428,83.5445,83.6133,21499.0
2025-02-19 14:50:00,85.12,85.2,85.09,85.15,20132.0,83.6231,83.7017,83.5936,83.6526,20132.0
2025-02-19 15:00:00,85.17,85.2,85.11,85.12,24007.0,83.6722,83.7017,83.6133,83.6231,24007.0
2025-02-19 15:10:00,85.11,85.18,85.07,85.17,25965.0,83.6133,83.6821,83.574,83.6722,25965.0
2025-02-19 15:20:00,85.17,85.38,85.17,85.36,58319.0,83.6722,83.8785,83.6722,83.8589,58319.0
2025-02-19 15:30:00,85.36,85.41,85.32,85.39,63347.0,83.8589,83.908,83.8196,83.8884,63347.0
2025-02-19 15:40:00,85.39,85.5,85.27,85.44,65746.0,83.8884,83.9964,83.7705,83.9375,65746.0
2025-02-19 15:50:00,85.45,85.62,85.29,85.34,287070.0,83.9473,84.1143,83.7901,83.8392,287070.0
2025-02-20 09:30:00,85.1,85.31,84.56,84.63,43324.0,83.6035,83.8098,83.073,83.1417,43324.0
2025-02-20 09:40:00,84.62,84.73,84.17,84.73,35788.0,83.1319,83.24,82.6898,83.24,35788.0
2025-02-20 09:50:00,84.73,85.67,84.73,85.41,39794.0,83.24,84.1634,83.24,83.908,39794.0
2025-02-20 10:00:00,85.44,85.6,85.32,85.33,34676.0,83.9375,84.0947,83.8196,83.8294,34676.0
2025-02-20 10:10:00,85.31,85.4,85.2,85.26,18864.0,83.8098,83.8982,83.7017,83.7606,18864.0
2025-02-20 10:20:00,85.27,85.32,85.13,85.14,13589.0,83.7705,83.8196,83.6329,83.6428,13589.0
2025-02-20 10:30:00,85.14,85.14,84.88,85.0,78683.0,83.6428,83.6428,83.3873,83.5052,78683.0
2025-02-20 10:40:00,85.02,85.08,84.84,84.97,14239.0,83.5249,83.5838,83.348,83.4757,14239.0
2025-02-20 10:50:00,84.97,85.16,84.88,85.16,20855.0,83.4757,83.6624,83.3873,83.6624,20855.0
2025-02-20 11:00:00,85.14,85.21,84.98,85.07,18888.0,83.6428,83.7115,83.4856,83.574,18888.0
2025-02-20 11:10:00,85.06,85.09,84.93,85.08,13542.0,83.5642,83.5936,83.4364,83.5838,13542.0
2025-02-20 11:20:00,85.06,85.1,84.95,84.98,14161.0,83.5642,83.6035,83.4561,83.4856,14161.0
2025-02-20 11:30:00,84.95,85.0,84.82,85.0,68183.0,83.4561,83.5052,83.3284,83.5052,68183.0
2025-02-20 11:40:00,85.0,85.07,84.9,85.0,70667.0,83.5052,83.574,83.407,83.5052,70667.0
2025-02-20 11:50:00,84.96,85.16,84.95,85.11,7483.0,83.4659,83.6624,83.4561,83.6133,7483.0
2025-02-20 12:00:00,85.12,85.18,85.06,85.16,13431.0,83.6231,83.6821,83.5642,83.6624,13431.0
2025-02-20 12:10:00,85.16,85.26,85.15,85.26,11485.0,83.6624,83.7606,83.6526,83.7606,11485.0
2025-02-20 12:20:00,85.26,85.41,85.26,85.31,24854.0,83.7606,83.908,83.7606,83.8098,24854.0
2025-02-20 12:30:00,85.28,85.39,85.27,85.31,6691.0,83.7803,83.8884,83.7705,83.8098,6691.0
2025-02-20 12:40:00,85.3,85.34,85.24,85.28,63751.0,83.7999,83.8392,83.741,83.7803,63751.0
2025-02-20 12:50:00,85.26,85.44,85.26,85.39,20165.0,83.7606,83.9375,83.7606,83.8884,20165.0
2025-02-20 13:00:00,85.38,85.45,85.31,85.38,9818.0,83.8785,83.9473,83.8098,83.8785,9818.0
2025-02-20 13:10:00,85.4,85.6,85.39,85.52,20717.0,83.8982,84.0947,83.8884,84.0161,20717.0
2025-02-20 13:20:00,85.52,85.79,85.51,85.7,22936.0,84.0161,84.2813,84.0062,84.1929,22936.0
2025-02-20 13:30:00,85.67,85.68,85.58,85.63,19183.0,84.1634,84.1733,84.075,84.1241,19183.0
2025-02-20 13:40:00,85.64,85.75,85.63,85.69,17202.0,84.134,84.242,84.1241,84.1831,17202.0
2025-02-20 13:50:00,85.68,85.72,85.63,85.72,13961.0,84.1733,84.2126,84.1241,84.2126,13961.0
2025-02-20 14:00:00,85.78,85.86,85.76,85.82,16560.0,84.2715,84.3501,84.2519,84.3108,16560.0
2025-02-20 14:10:00,85.83,85.86,85.7,85.74,12193.0,84.3206,84.3501,84.1929,84.2322,12193.0
2025-02-20 14:20:00,85.72,85.87,85.72,85.8,17452.0,84.2126,84.3599,84.2126,84.2911,17452.0
2025-02-20 14:30:00,85.79,85.81,85.7,85.77,29143.0,84.2813,84.301,84.1929,84.2617,29143.0
2025-02-20 14:40:00,85.75,85.93,85.71,85.91,18832.0,84.242,84.4189,84.2027,84.3992,18832.0
2025-02-20 14:50:00,85.94,86.19,85.93,86.09,35483.0,84.4287,84.6743,84.4189,84.576,35483.0
2025-02-20 15:00:00,86.09,86.13,86.05,86.07,28306.0,84.576,84.6153,84.5368,84.5564,28306.0
2025-02-20 15:10:00,86.08,86.21,86.04,86.19,62105.0,84.5662,84.6939,84.5269,84.6743,62105.0
2025-02-20 15:20:00,86.19,86.28,86.16,86.28,99401.0,84.6743,84.7627,84.6448,84.7627,99401.0
2025-02-20 15:30:00,86.28,86.31,86.14,86.19,48317.0,84.7627,84.7922,84.6252,84.6743,48317.0
2025-02-20 15:40:00,86.19,86.33,86.12,86.28,62551.0,84.6743,84.8118,84.6055,84.7627,62551.0
2025-02-20 15:50:00,86.28,86.3,85.92,86.05,236334.0,84.7627,84.7824,84.409,84.5368,236334.0
2025-02-21 09:30:00,85.75,86.36,85.58,86.3,122135.0,84.242,84.8413,84.075,84.7824,122135.0
2025-02-21 09:40:00,86.35,86.76,86.28,86.75,25138.0,84.8315,85.2343,84.7627,85.2244,25138.0
2025-02-21 09:50:00,86.7,86.85,86.5,86.84,39825.0,85.1753,85.3227,84.9788,85.3129,39825.0
2025-02-21 10:00:00,86.76,86.84,86.42,86.56,93516.0,85.2343,85.3129,84.9002,85.0378,93516.0
2025-02-21 10:10:00,86.59,86.79,86.56,86.58,19219.0,85.0673,85.2637,85.0378,85.0574,19219.0
2025-02-21 10:20:00,86.59,86.76,86.54,86.73,28856.0,85.0673,85.2343,85.0181,85.2048,28856.0
2025-02-21 10:30:00,86.7,86.8,86.63,86.67,24881.0,85.1753,85.2736,85.1066,85.1458,24881.0
2025-02-21 10:40:00,86.7,86.86,86.65,86.72,20191.0,85.1753,85.3325,85.1262,85.195,20191.0
2025-02-21 10:50:00,86.74,86.87,86.72,86.78,53633.0,85.2146,85.3423,85.195,85.2539,53633.0
2025-02-21 11:00:00,86.78,86.88,86.61,86.62,29275.0,85.2539,85.3522,85.0869,85.0967,29275.0
2025-02-21 11:10:00,86.65,86.94,86.6,86.91,14135.0,85.1262,85.4111,85.0771,85.3816,14135.0
2025-02-21 11:20:00,86.92,87.13,86.89,87.05,39052.0,85.3915,85.5978,85.362,85.5192,39052.0
2025-02-21 11:30:00,87.04,87.16,86.94,87.12,20459.0,85.5093,85.6272,85.4111,85.5879,20459.0
2025-02-21 11:40:00,87.12,87.26,87.12,87.18,22144.0,85.5879,85.7255,85.5879,85.6469,22144.0
2025-02-21 11:50:00,87.13,87.16,87.04,87.1,18189.0,85.5978,85.6272,85.5093,85.5683,18189.0
2025-02-21 12:00:00,87.11,87.14,86.99,87.09,23010.0,85.5781,85.6076,85.4602,85.5585,23010.0
2025-02-21 12:10:00,87.11,87.12,86.95,86.99,15817.0,85.5781,85.5879,85.4209,85.4602,15817.0
2025-02-21 12:20:00,86.99,87.09,86.93,87.05,35635.0,85.4602,85.5585,85.4013,85.5192,35635.0
2025-02-21 12:30:00,87.05,87.11,87.01,87.07,17883.0,85.5192,85.5781,85.4799,85.5388,17883.0
2025-02-21 12:40:00,87.05,87.13,86.99,87.11,18778.0,85.5192,85.5978,85.4602,85.5781,18778.0
2025-02-21 12:50:00,87.11,87.25,86.96,87.21,28465.0,85.5781,85.7156,85.4307,85.6764,28465.0
2025-02-21 13:00:00,87.17,87.18,86.94,86.97,41136.0,85.6371,85.6469,85.4111,85.4406,41136.0
2025-02-21 13:10:00,86.97,87.36,86.85,87.19,43058.0,85.4406,85.8237,85.3227,85.6567,43058.0
2025-02-21 13:20:00,87.19,87.19,86.91,86.98,31543.0,85.6567,85.6567,85.3816,85.4504,31543.0
2025-02-21 13:30:00,86.96,87.17,86.84,87.1,38047.0,85.4307,85.6371,85.3129,85.5683,38047.0
2025-02-21 13:40:00,87.09,87.25,87.05,87.25,47321.0,85.5585,85.7156,85.5192,85.7156,47321.0
2025-02-21 13:50:00,87.23,87.37,87.23,87.32,37824.0,85.696,85.8335,85.696,85.7844,37824.0
2025-02-21 14:00:00,87.32,87.32,87.13,87.24,31936.0,85.7844,85.7844,85.5978,85.7058,31936.0
2025-02-21 14:10:00,87.24,87.43,87.16,87.2,41311.0,85.7058,85.8925,85.6272,85.6665,41311.0
2025-02-21 14:20:00,87.22,87.26,87.05,87.12,58736.0,85.6862,85.7255,85.5192,85.5879,58736.0
2025-02-21 14:30:00,87.1,87.15,87.0,87.1,24551.0,85.5683,85.6174,85.47,85.5683,24551.0
2025-02-21 14:40:00,87.1,87.13,87.04,87.08,14831.0,85.5683,85.5978,85.5093,85.5486,14831.0
2025-02-21 14:50:00,87.08,87.19,87.03,87.04,25486.0,85.5486,85.6567,85.4995,85.5093,25486.0
2025-02-21 15:00:00,87.02,87.02,86.78,86.92,52027.0,85.4897,85.4897,85.2539,85.3915,52027.0
2025-02-21 15:10:00,86.92,86.92,86.79,86.9,33833.0,85.3915,85.3915,85.2637,85.3718,33833.0
2025-02-21 15:20:00,86.9,87.02,86.79,87.02,49497.0,85.3718,85.4897,85.2637,85.4897,49497.0
2025-02-21 15:30:00,87.02,87.2,87.02,87.2,42386.0,85.4897,85.6665,85.4897,85.6665,42386.0
2025-02-21 15:40:00,87.2,87.33,87.02,87.27,68017.0,85.6665,85.7942,85.4897,85.7353,68017.0
2025-02-21 15:50:00,87.29,87.51,87.01,87.14,250857.0,85.7549,85.9711,85.4799,85.6076,250857.0
2025-02-24 09:30:00,87.21,87.6,86.95,87.38,76381.0,85.6764,86.0595,85.4209,85.8434,76381.0
2025-02-24 09:40:00,87.23,87.32,86.8,87.04,50520.0,85.696,85.7844,85.2736,85.5093,50520.0
2025-02-24 09:50:00,87.04,87.27,86.81,87.18,69633.0,85.5093,85.7353,85.2834,85.6469,69633.0
2025-02-24 10:00:00,87.17,87.47,86.9,87.19,74926.0,85.6371,85.9318,85.3718,85.6567,74926.0
2025-02-24 10:10:00,87.16,87.29,86.72,87.29,172760.0,85.6272,85.7549,85.195,85.7549,172760.0
2025-02-24 10:20:00,87.28,87.48,87.13,87.17,54030.0,85.7451,85.9416,85.5978,85.6371,54030.0
2025-02-24 10:30:00,87.16,87.38,87.13,87.2,35547.0,85.6272,85.8434,85.5978,85.6665,35547.0
2025-02-24 10:40:00,87.22,87.42,87.11,87.2,42648.0,85.6862,85.8827,85.5781,85.6665,42648.0
2025-02-24 10:50:00,87.18,87.24,87.0,87.0,39955.0,85.6469,85.7058,85.47,85.47,39955.0
2025-02-24 11:00:00,86.98,87.11,86.9,86.98,28315.0,85.4504,85.5781,85.3718,85.4504,28315.0
2025-02-24 11:10:00,86.96,87.14,86.9,86.9,39848.0,85.4307,85.6076,85.3718,85.3718,39848.0
2025-02-24 11:20:00,86.94,87.19,86.93,87.1,41117.0,85.4111,85.6567,85.4013,85.5683,41117.0
2025-02-24 11:30:00,87.12,87.17,87.0,87.02,28926.0,85.5879,85.6371,85.47,85.4897,28926.0
2025-02-24 11:40:00,87.03,87.29,86.99,87.29,30360.0,85.4995,85.7549,85.4602,85.7549,30360.0
2025-02-24 11:50:00,87.28,87.44,87.18,87.2,43207.0,85.7451,85.9023,85.6469,85.6665,43207.0
2025-02-24 12:00:00,87.17,87.32,87.16,87.32,18212.0,85.6371,85.7844,85.6272,85.7844,18212.0
2025-02-24 12:10:00,87.29,87.38,87.26,87.33,24213.0,85.7549,85.8434,85.7255,85.7942,24213.0
2025-02-24 12:20:00,87.34,87.48,87.33,87.39,30900.0,85.8041,85.9416,85.7942,85.8532,30900.0
2025-02-24 12:30:00,87.39,87.39,87.24,87.25,24903.0,85.8532,85.8532,85.7058,85.7156,24903.0
2025-02-24 12:40:00,87.26,87.33,87.25,87.31,21799.0,85.7255,85.7942,85.7156,85.7746,21799.0
2025-02-24 12:50:00,87.31,87.44,87.13,87.13,43784.0,85.7746,85.9023,85.5978,85.5978,43784.0
2025-02-24 13:00:00,87.15,87.34,87.13,87.31,21846.0,85.6174,85.8041,85.5978,85.7746,21846.0
2025-02-24 13:10:00,87.3,87.35,87.26,87.35,21812.0,85.7648,85.8139,85.7255,85.8139,21812.0
2025-02-24 13:20:00,87.36,87.45,87.32,87.41,19309.0,85.8237,85.9121,85.7844,85.8728,19309.0
2025-02-24 13:30:00,87.42,87.44,87.29,87.3,28946.0,85.8827,85.9023,85.7549,85.7648,28946.0
2025-02-24 13:40:00,87.28,87.36,87.12,87.13,44780.0,85.7451,85.8237,85.5879,85.5978,44780.0
2025-02-24 13:50:00,87.13,87.23,87.08,87.15,39811.0,85.5978,85.696,85.5486,85.6174,39811.0
2025-02-24 14:00:00,87.14,87.27,87.14,87.21,21779.0,85.6076,85.7353,85.6076,85.6764,21779.0
2025-02-24 14:10:00,87.22,87.27,87.14,87.19,30330.0,85.6862,85.7353,85.6076,85.6567,30330.0
2025-02-24 14:20:00,87.17,87.25,87.13,87.14,21490.0,85.6371,85.7156,85.5978,85.6076,21490.0
2025-02-24 14:30:00,87.12,87.23,87.12,87.18,19330.0,85.5879,85.696,85.5879,85.6469,19330.0
2025-02-24 14:40:00,87.18,87.27,87.18,87.23,24227.0,85.6469,85.7353,85.6469,85.696,24227.0
2025-02-24 14:50:00,87.25,87.31,87.19,87.28,35612.0,85.7156,85.7746,85.6567,85.7451,35612.0
2025-02-24 15:00:00,87.29,87.31,87.12,87.17,43887.0,85.7549,85.7746,85.5879,85.6371,43887.0
2025-02-24 15:10:00,87.16,87.24,87.13,87.21,47072.0,85.6272,85.7058,85.5978,85.6764,47072.0
2025-02-24 15:20:00,87.2,87.22,87.12,87.14,34714.0,85.6665,85.6862,85.5879,85.6076,34714.0
2025-02-24 15:30:00,87.14,87.25,87.04,87.19,52875.0,85.6076,85.7156,85.5093,85.6567,52875.0
2025-02-24 15:40:00,87.18,87.54,87.11,87.42,102097.0,85.6469,86.0005,85.5781,85.8827,102097.0
2025-02-24 15:50:00,87.45,87.52,87.11,87.19,407364.0,85.9121,85.9809,85.5781,85.6567,407364.0
2025-02-25 09:30:00,72.38,73.44,69.92,71.19,1919976.0,71.1071,72.1485,68.6904,69.9381,1919976.0
2025-02-25 09:40:00,71.11,71.55,69.04,69.25,852724.0,69.8595,70.2917,67.8259,68.0322,852724.0
2025-02-25 09:50:00,69.25,69.86,67.57,68.15,723667.0,68.0322,68.6315,66.3817,66.9515,723667.0
2025-02-25 10:00:00,68.09,68.33,67.44,67.56,654380.0,66.8926,67.1284,66.254,66.3719,654380.0
2025-02-25 10:10:00,67.56,67.63,66.02,66.25,469181.0,66.3719,66.4407,64.859,65.0849,469181.0
2025-02-25 10:20:00,66.24,66.76,65.92,66.07,547405.0,65.0751,65.586,64.7608,64.9081,547405.0
2025-02-25 10:30:00,66.07,66.86,65.46,65.72,594266.0,64.9081,65.6842,64.3088,64.5643,594266.0
2025-02-25 10:40:00,65.74,66.17,65.26,65.28,624083.0,64.5839,65.0064,64.1124,64.132,624083.0
2025-02-25 10:50:00,65.28,65.87,64.89,65.45,1649199.0,64.132,64.7116,63.7489,64.299,1649199.0
2025-02-25 11:00:00,65.45,67.27,65.18,67.23,703508.0,64.299,66.087,64.0338,66.0477,703508.0
2025-02-25 11:10:00,67.19,67.56,66.74,66.87,739377.0,66.0084,66.3719,65.5663,65.694,739377.0
2025-02-25 11:20:00,66.87,67.37,66.55,67.23,492008.0,65.694,66.1853,65.3797,66.0477,492008.0
2025-02-25 11:30:00,67.23,68.83,67.14,68.82,432524.0,66.0477,67.6196,65.9593,67.6098,432524.0
2025-02-25 11:40:00,68.83,69.45,68.66,69.35,459591.0,67.6196,68.2287,67.4526,68.1304,459591.0
2025-02-25 11:50:00,69.39,69.81,69.11,69.28,485545.0,68.1697,68.5823,67.8947,68.0617,485545.0
2025-02-25 12:00:00,69.27,70.51,68.95,69.98,810423.0,68.0518,69.27,67.7375,68.7494,810423.0
2025-02-25 12:10:00,69.97,70.1,69.61,69.89,504089.0,68.7395,68.8672,68.3859,68.6609,504089.0
2025-02-25 12:20:00,69.89,70.07,69.76,70.0,497381.0,68.6609,68.8378,68.5332,68.769,497381.0
2025-02-25 12:30:00,70.03,70.19,69.83,69.91,417742.0,68.7985,68.9557,68.602,68.6806,417742.0
2025-02-25 12:40:00,69.88,70.03,68.64,68.89,659079.0,68.6511,68.7985,67.4329,67.6785,659079.0
2025-02-25 12:50:00,68.89,69.83,68.8,69.82,398062.0,67.6785,68.602,67.5901,68.5922,398062.0
2025-02-25 13:00:00,69.77,70.4,69.63,70.37,234999.0,68.543,69.162,68.4055,69.1325,234999.0
2025-02-25 13:10:00,70.37,71.4,70.12,70.74,490477.0,69.1325,70.1444,68.8869,69.496,490477.0
2025-02-25 13:20:00,70.72,71.0,70.05,70.11,320632.0,69.4763,69.7514,68.8181,68.8771,320632.0
2025-02-25 13:30:00,70.07,71.13,70.06,71.1,338674.0,68.8378,69.8791,68.8279,69.8497,338674.0
2025-02-25 13:40:00,71.1,71.39,70.85,71.25,368168.0,69.8497,70.1346,69.6041,69.997,368168.0
2025-02-25 13:50:00,71.25,71.28,70.35,70.96,300942.0,69.997,70.0265,69.1128,69.7121,300942.0
2025-02-25 14:00:00,70.95,71.01,70.1,70.63,195631.0,69.7023,69.7612,68.8672,69.3879,195631.0
2025-02-25 14:10:00,70.65,70.67,70.31,70.58,182051.0,69.4076,69.4272,69.0736,69.3388,182051.0
2025-02-25 14:20:00,70.58,70.88,70.54,70.76,171094.0,69.3388,69.6335,69.2995,69.5156,171094.0
2025-02-25 14:30:00,70.76,71.71,70.76,71.61,392175.0,69.5156,70.4489,69.5156,70.3507,392175.0
2025-02-25 14:40:00,71.61,72.11,71.58,71.9,462985.0,70.3507,70.8419,70.3212,70.6356,462985.0
2025-02-25 14:50:00,71.89,72.02,71.52,71.63,312532.0,70.6258,70.7535,70.2623,70.3703,312532.0
2025-02-25 15:00:00,71.63,71.69,70.54,70.55,479959.0,70.3703,70.4293,69.2995,69.3093,479959.0
2025-02-25 15:10:00,70.55,71.06,70.42,70.69,386083.0,69.3093,69.8104,69.1816,69.4469,386083.0
2025-02-25 15:20:00,70.69,70.93,70.48,70.75,285329.0,69.4469,69.6826,69.2406,69.5058,285329.0
2025-02-25 15:30:00,70.75,70.98,70.45,70.59,388194.0,69.5058,69.7318,69.2111,69.3486,388194.0
2025-02-25 15:40:00,70.59,70.6,70.03,70.53,778057.0,69.3486,69.3585,68.7985,69.2897,778057.0
2025-02-25 15:50:00,70.52,70.97,70.49,70.64,1493655.0,69.2799,69.7219,69.2504,69.3977,1493655.0
2025-02-26 09:30:00,70.03,70.49,68.19,70.0,792499.0,68.7985,69.2504,66.9908,68.769,792499.0
2025-02-26 09:40:00,70.0,70.8,69.9,70.8,491358.0,68.769,69.5549,68.6708,69.5549,491358.0
2025-02-26 09:50:00,70.8,72.46,70.79,72.46,615082.0,69.5549,71.1857,69.5451,71.1857,615082.0
2025-02-26 10:00:00,72.47,72.85,71.55,72.38,585676.0,71.1956,71.5689,70.2917,71.1071,585676.0
2025-02-26 10:10:00,72.38,73.97,72.37,72.81,772021.0,71.1071,72.6692,71.0973,71.5296,772021.0
2025-02-26 10:20:00,72.81,72.82,71.53,72.2,826004.0,71.5296,71.5394,70.2721,70.9303,826004.0
2025-02-26 10:30:00,72.17,73.98,72.1,73.33,440079.0,70.9008,72.679,70.8321,72.0404,440079.0
2025-02-26 10:40:00,73.34,74.25,72.93,73.88,477433.0,72.0503,72.9443,71.6475,72.5808,477433.0
2025-02-26 10:50:00,73.96,73.96,72.59,73.04,370485.0,72.6594,72.6594,71.3135,71.7555,370485.0
2025-02-26 11:00:00,73.04,73.23,72.95,73.01,189696.0,71.7555,71.9422,71.6671,71.7261,189696.0
2025-02-26 11:10:00,73.0,73.19,72.8,73.13,149436.0,71.7162,71.9029,71.5198,71.844,149436.0
2025-02-26 11:20:00,73.09,73.39,72.58,72.59,154254.0,71.8047,72.0994,71.3036,71.3135,154254.0
2025-02-26 11:30:00,72.61,72.68,72.16,72.17,126004.0,71.3331,71.4019,70.891,70.9008,126004.0
2025-02-26 11:40:00,72.18,72.23,72.0,72.06,164832.0,70.9107,70.9598,70.7338,70.7928,164832.0
2025-02-26 11:50:00,72.06,72.5,72.0,72.46,255311.0,70.7928,71.225,70.7338,71.1857,255311.0
2025-02-26 12:00:00,72.43,72.61,72.34,72.48,141765.0,71.1563,71.3331,71.0679,71.2054,141765.0
2025-02-26 12:10:00,72.47,72.73,72.44,72.48,257666.0,71.1956,71.451,71.1661,71.2054,257666.0
2025-02-26 12:20:00,72.48,72.54,72.25,72.44,171945.0,71.2054,71.2643,70.9794,71.1661,171945.0
2025-02-26 12:30:00,72.47,72.56,72.18,72.19,194242.0,71.1956,71.284,70.9107,70.9205,194242.0
2025-02-26 12:40:00,72.19,72.19,71.96,72.02,167568.0,70.9205,70.9205,70.6945,70.7535,167568.0
2025-02-26 12:50:00,72.02,72.06,71.64,71.98,180751.0,70.7535,70.7928,70.3802,70.7142,180751.0
2025-02-26 13:00:00,72.0,72.09,71.72,72.05,94021.0,70.7338,70.8222,70.4588,70.783,94021.0
2025-02-26 13:10:00,72.07,72.45,72.07,72.22,105123.0,70.8026,71.1759,70.8026,70.95,105123.0
2025-02-26 13:20:00,72.22,72.36,72.01,72.06,124887.0,70.95,71.0875,70.7437,70.7928,124887.0
2025-02-26 13:30:00,72.06,72.13,71.93,72.09,136213.0,70.7928,70.8615,70.6651,70.8222,136213.0
2025-02-26 13:40:00,72.09,72.11,71.68,71.85,190162.0,70.8222,70.8419,70.4195,70.5865,190162.0
2025-02-26 13:50:00,71.85,72.18,71.79,72.18,156405.0,70.5865,70.9107,70.5275,70.9107,156405.0
2025-02-26 14:00:00,72.16,72.25,72.05,72.19,133014.0,70.891,70.9794,70.783,70.9205,133014.0
2025-02-26 14:10:00,72.2,72.36,72.09,72.3,152510.0,70.9303,71.0875,70.8222,71.0286,152510.0
2025-02-26 14:20:00,72.3,72.41,72.09,72.09,158026.0,71.0286,71.1366,70.8222,70.8222,158026.0
2025-02-26 14:30:00,72.1,72.53,72.03,72.51,166528.0,70.8321,71.2545,70.7633,71.2349,166528.0
2025-02-26 14:40:00,72.51,72.93,72.51,72.74,199893.0,71.2349,71.6475,71.2349,71.4608,199893.0
2025-02-26 14:50:00,72.75,72.96,72.55,72.76,219876.0,71.4706,71.6769,71.2742,71.4805,219876.0
2025-02-26 15:00:00,72.74,73.01,72.64,72.84,148035.0,71.4608,71.7261,71.3626,71.5591,148035.0
2025-02-26 15:10:00,72.83,73.06,72.81,73.0,192822.0,71.5492,71.7752,71.5296,71.7162,192822.0
2025-02-26 15:20:00,73.0,73.03,72.72,72.77,169343.0,71.7162,71.7457,71.4412,71.4903,169343.0
2025-02-26 15:30:00,72.76,73.17,72.74,73.07,266824.0,71.4805,71.8833,71.4608,71.785,266824.0
2025-02-26 15:40:00,73.07,73.21,72.93,73.06,407385.0,71.785,71.9226,71.6475,71.7752,407385.0
2025-02-26 15:50:00,73.07,73.14,72.53,72.85,949670.0,71.785,71.8538,71.2545,71.5689,949670.0
2025-02-27 09:30:00,72.45,72.71,72.1,72.48,503870.0,71.1759,71.4313,70.8321,71.2054,503870.0
2025-02-27 09:40:00,72.48,73.16,72.23,72.25,223783.0,71.2054,71.8734,70.9598,70.9794,223783.0
2025-02-27 09:50:00,72.25,72.5,72.13,72.42,194491.0,70.9794,71.225,70.8615,71.1464,194491.0
2025-02-27 10:00:00,72.38,72.45,71.91,72.4,294017.0,71.1071,71.1759,70.6454,71.1268,294017.0
2025-02-27 10:10:00,72.4,72.7,72.2,72.7,129538.0,71.1268,71.4215,70.9303,71.4215,129538.0
2025-02-27 10:20:00,72.67,72.78,72.25,72.47,144521.0,71.392,71.5001,70.9794,71.1956,144521.0
2025-02-27 10:30:00,72.48,72.55,72.12,72.25,114144.0,71.2054,71.2742,70.8517,70.9794,114144.0
2025-02-27 10:40:00,72.25,72.65,72.15,72.6,66344.0,70.9794,71.3724,70.8812,71.3233,66344.0
2025-02-27 10:50:00,72.6,72.74,72.41,72.42,109948.0,71.3233,71.4608,71.1366,71.1464,109948.0
2025-02-27 11:00:00,72.42,72.81,72.26,72.31,454178.0,71.1464,71.5296,70.9893,71.0384,454178.0
2025-02-27 11:10:00,72.27,72.54,72.24,72.54,88632.0,70.9991,71.2643,70.9696,71.2643,88632.0
2025-02-27 11:20:00,72.54,72.55,72.3,72.51,111987.0,71.2643,71.2742,71.0286,71.2349,111987.0
2025-02-27 11:30:00,72.49,72.53,72.35,72.44,98017.0,71.2152,71.2545,71.0777,71.1661,98017.0
2025-02-27 11:40:00,72.44,72.48,72.38,72.41,63486.0,71.1661,71.2054,71.1071,71.1366,63486.0
2025-02-27 11:50:00,72.42,72.56,72.29,72.48,729106.0,71.1464,71.284,71.0187,71.2054,729106.0
2025-02-27 12:00:00,72.45,72.5,72.31,72.32,134195.0,71.1759,71.225,71.0384,71.0482,134195.0
2025-02-27 12:10:00,72.31,72.37,72.06,72.21,126361.0,71.0384,71.0973,70.7928,70.9401,126361.0
2025-02-27 12:20:00,72.17,72.35,71.99,72.33,58111.0,70.9008,71.0777,70.724,71.058,58111.0
2025-02-27 12:30:00,72.35,72.43,72.24,72.41,59197.0,71.0777,71.1563,70.9696,71.1366,59197.0
2025-02-27 12:40:00,72.41,72.42,72.05,72.2,49954.0,71.1366,71.1464,70.783,70.9303,49954.0
2025-02-27 12:50:00,72.21,72.47,72.12,72.33,47207.0,70.9401,71.1956,70.8517,71.058,47207.0
2025-02-27 13:00:00,72.33,72.59,72.31,72.47,37079.0,71.058,71.3135,71.0384,71.1956,37079.0
2025-02-27 13:10:00,72.49,72.5,71.98,72.09,763938.0,71.2152,71.225,70.7142,70.8222,763938.0
2025-02-27 13:20:00,72.08,72.25,71.88,71.97,168389.0,70.8124,70.9794,70.6159,70.7044,168389.0
2025-02-27 13:30:00,71.95,72.23,71.91,72.19,57381.0,70.6847,70.9598,70.6454,70.9205,57381.0
2025-02-27 13:40:00,72.19,72.4,72.13,72.37,37023.0,70.9205,71.1268,70.8615,71.0973,37023.0
2025-02-27 13:50:00,72.37,72.51,72.31,72.33,61771.0,71.0973,71.2349,71.0384,71.058,61771.0
2025-02-27 14:00:00,72.34,72.46,72.31,72.42,46581.0,71.0679,71.1857,71.0384,71.1464,46581.0
2025-02-27 14:10:00,72.42,72.46,72.35,72.45,50960.0,71.1464,71.1857,71.0777,71.1759,50960.0
2025-02-27 14:20:00,72.47,72.48,72.27,72.35,63370.0,71.1956,71.2054,70.9991,71.0777,63370.0
2025-02-27 14:30:00,72.34,72.44,72.15,72.15,84628.0,71.0679,71.1661,70.8812,70.8812,84628.0
2025-02-27 14:40:00,72.15,72.38,72.07,72.27,104349.0,70.8812,71.1071,70.8026,70.9991,104349.0
2025-02-27 14:50:00,72.27,72.41,72.25,72.29,77283.0,70.9991,71.1366,70.9794,71.0187,77283.0
2025-02-27 15:00:00,72.29,72.42,72.23,72.31,220100.0,71.0187,71.1464,70.9598,71.0384,220100.0
2025-02-27 15:10:00,72.31,72.43,72.24,72.26,84614.0,71.0384,71.1563,70.9696,70.9893,84614.0
2025-02-27 15:20:00,72.24,72.46,72.24,72.31,92240.0,70.9696,71.1857,70.9696,71.0384,92240.0
2025-02-27 15:30:00,72.31,72.58,72.3,72.31,130027.0,71.0384,71.3036,71.0286,71.0384,130027.0
2025-02-27 15:40:00,72.34,72.44,72.13,72.27,171194.0,71.0679,71.1661,70.8615,70.9991,171194.0
2025-02-27 15:50:00,72.26,72.26,71.68,71.92,802037.0,70.9893,70.9893,70.4195,70.6552,802037.0
2025-02-28 09:30:00,72.63,73.04,72.01,72.17,149866.0,71.3528,71.7555,70.7437,70.9008,149866.0
2025-02-28 09:40:00,72.18,72.34,71.93,72.01,74548.0,70.9107,71.0679,70.6651,70.7437,74548.0
2025-02-28 09:50:00,72.01,72.16,71.68,72.14,167764.0,70.7437,70.891,70.4195,70.8714,167764.0
2025-02-28 10:00:00,72.14,72.39,71.88,71.88,187578.0,70.8714,71.117,70.6159,70.6159,187578.0
2025-02-28 10:10:00,71.91,72.03,71.65,71.85,147324.0,70.6454,70.7633,70.39,70.5865,147324.0
2025-02-28 10:20:00,71.85,72.26,71.79,72.03,71507.0,70.5865,70.9893,70.5275,70.7633,71507.0
2025-02-28 10:30:00,72.0,72.26,71.89,72.26,69864.0,70.7338,70.9893,70.6258,70.9893,69864.0
2025-02-28 10:40:00,72.23,72.25,71.75,71.97,73542.0,70.9598,70.9794,70.4882,70.7044,73542.0
2025-02-28 10:50:00,71.97,72.09,71.89,72.0,52746.0,70.7044,70.8222,70.6258,70.7338,52746.0
2025-02-28 11:00:00,72.02,72.05,71.94,71.96,60094.0,70.7535,70.783,70.6749,70.6945,60094.0
2025-02-28 11:10:00,71.96,72.11,71.84,71.99,54263.0,70.6945,70.8419,70.5766,70.724,54263.0
2025-02-28 11:20:00,72.0,72.02,71.36,71.45,187612.0,70.7338,70.7535,70.1051,70.1935,187612.0
2025-02-28 11:30:00,71.46,71.54,71.32,71.38,91356.0,70.2033,70.2819,70.0658,70.1247,91356.0
2025-02-28 11:40:00,71.38,71.42,71.12,71.16,122008.0,70.1247,70.164,69.8693,69.9086,122008.0
2025-02-28 11:50:00,71.13,71.37,71.13,71.22,49138.0,69.8791,70.1149,69.8791,69.9675,49138.0
2025-02-28 12:00:00,71.22,71.4,71.07,71.4,117372.0,69.9675,70.1444,69.8202,70.1444,117372.0
2025-02-28 12:10:00,71.4,71.46,71.21,71.36,50671.0,70.1444,70.2033,69.9577,70.1051,50671.0
2025-02-28 12:20:00,71.34,71.34,71.13,71.2,59933.0,70.0854,70.0854,69.8791,69.9479,59933.0
2025-02-28 12:30:00,71.21,71.25,70.98,71.2,158890.0,69.9577,69.997,69.7318,69.9479,158890.0
2025-02-28 12:40:00,71.22,71.23,70.95,71.0,71195.0,69.9675,69.9774,69.7023,69.7514,71195.0
2025-02-28 12:50:00,71.01,71.05,70.76,70.78,163470.0,69.7612,69.8005,69.5156,69.5353,163470.0
2025-02-28 13:00:00,70.78,70.9,70.57,70.88,430369.0,69.5353,69.6532,69.329,69.6335,430369.0
2025-02-28 13:10:00,70.86,71.15,70.86,71.01,140164.0,69.6139,69.8988,69.6139,69.7612,140164.0
2025-02-28 13:20:00,71.02,71.19,71.01,71.19,67159.0,69.7711,69.9381,69.7612,69.9381,67159.0
2025-02-28 13:30:00,71.15,71.27,71.03,71.2,54649.0,69.8988,70.0167,69.7809,69.9479,54649.0
2025-02-28 13:40:00,71.23,71.32,71.05,71.11,127663.0,69.9774,70.0658,69.8005,69.8595,127663.0
2025-02-28 13:50:00,71.1,71.14,70.8,70.97,85898.0,69.8497,69.889,69.5549,69.7219,85898.0
2025-02-28 14:00:00,70.97,71.09,70.77,71.0,86404.0,69.7219,69.8398,69.5255,69.7514,86404.0
2025-02-28 14:10:00,71.03,71.08,70.85,71.05,76167.0,69.7809,69.83,69.6041,69.8005,76167.0
2025-02-28 14:20:00,71.07,71.11,70.89,70.97,55039.0,69.8202,69.8595,69.6434,69.7219,55039.0
2025-02-28 14:30:00,70.98,71.14,70.91,71.0,51406.0,69.7318,69.889,69.663,69.7514,51406.0
2025-02-28 14:40:00,70.97,71.1,70.95,71.09,37217.0,69.7219,69.8497,69.7023,69.8398,37217.0
2025-02-28 14:50:00,71.09,71.14,70.85,70.92,108533.0,69.8398,69.889,69.6041,69.6728,108533.0
2025-02-28 15:00:00,70.91,71.02,70.82,70.86,78715.0,69.663,69.7711,69.5746,69.6139,78715.0
2025-02-28 15:10:00,70.86,70.97,70.58,70.86,103749.0,69.6139,69.7219,69.3388,69.6139,103749.0
2025-02-28 15:20:00,70.86,71.06,70.75,71.03,99832.0,69.6139,69.8104,69.5058,69.7809,99832.0
2025-02-28 15:30:00,71.01,71.06,70.89,71.0,205919.0,69.7612,69.8104,69.6434,69.7514,205919.0
2025-02-28 15:40:00,71.0,71.18,71.0,71.06,322347.0,69.7514,69.9283,69.7514,69.8104,322347.0
2025-02-28 15:50:00,71.09,71.58,70.98,71.55,830445.0,69.8398,70.3212,69.7318,70.2917,830445.0
2025-03-03 09:30:00,71.01,72.04,70.79,71.94,91582.0,69.7612,70.7731,69.5451,70.6749,91582.0
2025-03-03 09:40:00,71.92,72.31,71.79,72.17,58495.0,70.6552,71.0384,70.5275,70.9008,58495.0
2025-03-03 09:50:00,72.21,72.24,71.9,72.16,72063.0,70.9401,70.9696,70.6356,70.891,72063.0
2025-03-03 10:00:00,72.11,72.58,71.78,72.39,92514.0,70.8419,71.3036,70.5177,71.117,92514.0
2025-03-03 10:10:00,72.39,72.55,72.13,72.2,121765.0,71.117,71.2742,70.8615,70.9303,121765.0
2025-03-03 10:20:00,72.21,72.34,71.95,72.09,103534.0,70.9401,71.0679,70.6847,70.8222,103534.0
2025-03-03 10:30:00,72.08,72.28,71.87,72.23,93324.0,70.8124,71.0089,70.6061,70.9598,93324.0
2025-03-03 10:40:00,72.19,72.41,72.01,72.06,65774.0,70.9205,71.1366,70.7437,70.7928,65774.0
2025-03-03 10:50:00,72.09,72.13,71.89,71.91,36741.0,70.8222,70.8615,70.6258,70.6454,36741.0
2025-03-03 11:00:00,71.91,71.94,71.68,71.72,40012.0,70.6454,70.6749,70.4195,70.4588,40012.0
2025-03-03 11:10:00,71.73,72.04,71.61,71.91,58525.0,70.4686,70.7731,70.3507,70.6454,58525.0
2025-03-03 11:20:00,71.95,71.95,71.48,71.48,53537.0,70.6847,70.6847,70.223,70.223,53537.0
2025-03-03 11:30:00,71.53,71.99,71.51,71.81,99193.0,70.2721,70.724,70.2524,70.5472,99193.0
2025-03-03 11:40:00,71.75,71.82,71.62,71.8,53043.0,70.4882,70.557,70.3605,70.5373,53043.0
2025-03-03 11:50:00,71.82,72.1,71.7,71.95,34122.0,70.557,70.8321,70.4391,70.6847,34122.0
2025-03-03 12:00:00,71.95,72.09,71.93,72.06,43776.0,70.6847,70.8222,70.6651,70.7928,43776.0
2025-03-03 12:10:00,72.03,72.16,71.96,72.16,33522.0,70.7633,70.891,70.6945,70.891,33522.0
2025-03-03 12:20:00,72.14,72.27,72.1,72.24,29281.0,70.8714,70.9991,70.8321,70.9696,29281.0
2025-03-03 12:30:00,72.22,72.31,72.16,72.28,23347.0,70.95,71.0384,70.891,71.0089,23347.0
2025-03-03 12:40:00,72.31,72.32,72.13,72.2,25733.0,71.0384,71.0482,70.8615,70.9303,25733.0
2025-03-03 12:50:00,72.18,72.2,71.86,71.88,39924.0,70.9107,70.9303,70.5963,70.6159,39924.0
2025-03-03 13:00:00,71.89,71.89,71.47,71.49,56107.0,70.6258,70.6258,70.2132,70.2328,56107.0
2025-03-03 13:10:00,71.49,71.59,71.41,71.49,38674.0,70.2328,70.331,70.1542,70.2328,38674.0
2025-03-03 13:20:00,71.49,71.73,71.4,71.55,85670.0,70.2328,70.4686,70.1444,70.2917,85670.0
2025-03-03 13:30:00,71.53,71.6,71.33,71.37,43395.0,70.2721,70.3409,70.0756,70.1149,43395.0
2025-03-03 13:40:00,71.35,71.56,71.28,71.55,38285.0,70.0953,70.3016,70.0265,70.2917,38285.0
2025-03-03 13:50:00,71.55,71.59,71.42,71.51,26327.0,70.2917,70.331,70.164,70.2524,26327.0
2025-03-03 14:00:00,71.47,71.7,71.47,71.7,37287.0,70.2132,70.4391,70.2132,70.4391,37287.0
2025-03-03 14:10:00,71.7,71.74,71.52,71.52,23197.0,70.4391,70.4784,70.2623,70.2623,23197.0
2025-03-03 14:20:00,71.55,71.55,71.41,71.46,28577.0,70.2917,70.2917,70.1542,70.2033,28577.0
2025-03-03 14:30:00,71.46,71.55,71.32,71.49,22360.0,70.2033,70.2917,70.0658,70.2328,22360.0
2025-03-03 14:40:00,71.51,71.57,71.35,71.39,22488.0,70.2524,70.3114,70.0953,70.1346,22488.0
2025-03-03 14:50:00,71.37,71.44,71.22,71.22,34968.0,70.1149,70.1837,69.9675,69.9675,34968.0
2025-03-03 15:00:00,71.23,71.29,71.11,71.16,49027.0,69.9774,70.0363,69.8595,69.9086,49027.0
2025-03-03 15:10:00,71.17,71.21,71.01,71.12,56821.0,69.9184,69.9577,69.7612,69.8693,56821.0
2025-03-03 15:20:00,71.12,71.24,70.95,71.0,60026.0,69.8693,69.9872,69.7023,69.7514,60026.0
2025-03-03 15:30:00,71.0,71.23,70.97,71.06,63484.0,69.7514,69.9774,69.7219,69.8104,63484.0
2025-03-03 15:40:00,71.06,71.44,70.98,71.29,84157.0,69.8104,70.1837,69.7318,70.0363,84157.0
2025-03-03 15:50:00,71.31,71.5,71.3,71.47,353632.0,70.056,70.2426,70.0461,70.2132,353632.0
2025-03-04 09:30:00,71.35,71.61,70.35,70.6,90958.0,70.0953,70.3507,69.1128,69.3585,90958.0
2025-03-04 09:40:00,70.58,71.27,70.51,70.59,35162.0,69.3388,70.0167,69.27,69.3486,35162.0
2025-03-04 09:50:00,70.58,70.99,70.45,70.7,139017.0,69.3388,69.7416,69.2111,69.4567,139017.0
2025-03-04 10:00:00,70.69,70.96,70.49,70.5,65825.0,69.4469,69.7121,69.2504,69.2602,65825.0
2025-03-04 10:10:00,70.52,70.71,70.33,70.61,119226.0,69.2799,69.4665,69.0932,69.3683,119226.0
2025-03-04 10:20:00,70.67,70.69,70.18,70.61,124662.0,69.4272,69.4469,68.9458,69.3683,124662.0
2025-03-04 10:30:00,70.61,70.91,70.44,70.44,77160.0,69.3683,69.663,69.2013,69.2013,77160.0
2025-03-04 10:40:00,70.48,70.48,70.13,70.22,67780.0,69.2406,69.2406,68.8967,68.9851,67780.0
2025-03-04 10:50:00,70.19,70.37,70.08,70.34,90116.0,68.9557,69.1325,68.8476,69.103,90116.0
2025-03-04 11:00:00,70.34,70.52,70.33,70.51,45813.0,69.103,69.2799,69.0932,69.27,45813.0
2025-03-04 11:10:00,70.5,70.82,70.47,70.54,114061.0,69.2602,69.5746,69.2307,69.2995,114061.0
2025-03-04 11:20:00,70.53,70.6,70.41,70.6,128673.0,69.2897,69.3585,69.1718,69.3585,128673.0
2025-03-04 11:30:00,70.57,70.71,70.52,70.59,73352.0,69.329,69.4665,69.2799,69.3486,73352.0
2025-03-04 11:40:00,70.57,70.83,70.57,70.82,190231.0,69.329,69.5844,69.329,69.5746,190231.0
2025-03-04 11:50:00,70.83,70.84,70.44,70.65,219164.0,69.5844,69.5942,69.2013,69.4076,219164.0
2025-03-04 12:00:00,70.65,70.77,70.5,70.53,96483.0,69.4076,69.5255,69.2602,69.2897,96483.0
2025-03-04 12:10:00,70.56,70.76,70.56,70.69,57539.0,69.3192,69.5156,69.3192,69.4469,57539.0
2025-03-04 12:20:00,70.68,70.93,70.66,70.85,112397.0,69.437,69.6826,69.4174,69.6041,112397.0
2025-03-04 12:30:00,70.85,71.0,70.74,70.98,157542.0,69.6041,69.7514,69.496,69.7318,157542.0
2025-03-04 12:40:00,70.93,70.94,70.72,70.78,27247.0,69.6826,69.6925,69.4763,69.5353,27247.0
2025-03-04 12:50:00,70.78,70.87,70.71,70.83,39583.0,69.5353,69.6237,69.4665,69.5844,39583.0
2025-03-04 13:00:00,70.84,71.03,70.75,71.0,49111.0,69.5942,69.7809,69.5058,69.7514,49111.0
2025-03-04 13:10:00,71.01,71.19,71.0,71.14,22394.0,69.7612,69.9381,69.7514,69.889,22394.0
2025-03-04 13:20:00,71.15,71.21,70.88,70.96,63636.0,69.8988,69.9577,69.6335,69.7121,63636.0
2025-03-04 13:30:00,70.94,71.04,70.85,70.96,49173.0,69.6925,69.7907,69.6041,69.7121,49173.0
2025-03-04 13:40:00,70.96,71.19,70.94,71.09,47003.0,69.7121,69.9381,69.6925,69.8398,47003.0
2025-03-04 13:50:00,71.09,71.29,71.08,71.11,88136.0,69.8398,70.0363,69.83,69.8595,88136.0
2025-03-04 14:00:00,71.11,71.49,71.05,71.46,185622.0,69.8595,70.2328,69.8005,70.2033,185622.0
2025-03-04 14:10:00,71.46,71.49,71.24,71.42,47120.0,70.2033,70.2328,69.9872,70.164,47120.0
2025-03-04 14:20:00,71.42,71.53,71.24,71.28,33299.0,70.164,70.2721,69.9872,70.0265,33299.0
2025-03-04 14:30:00,71.28,71.36,71.18,71.31,57897.0,70.0265,70.1051,69.9283,70.056,57897.0
2025-03-04 14:40:00,71.31,71.38,71.25,71.31,43259.0,70.056,70.1247,69.997,70.056,43259.0
2025-03-04 14:50:00,71.33,71.38,71.3,71.37,45943.0,70.0756,70.1247,70.0461,70.1149,45943.0
2025-03-04 15:00:00,71.37,71.41,71.22,71.27,44718.0,70.1149,70.1542,69.9675,70.0167,44718.0
2025-03-04 15:10:00,71.27,71.36,71.15,71.34,58163.0,70.0167,70.1051,69.8988,70.0854,58163.0
2025-03-04 15:20:00,71.33,71.61,71.24,71.27,103675.0,70.0756,70.3507,69.9872,70.0167,103675.0
2025-03-04 15:30:00,71.3,71.34,70.9,70.97,135541.0,70.0461,70.0854,69.6532,69.7219,135541.0
2025-03-04 15:40:00,70.95,70.96,70.75,70.95,191379.0,69.7023,69.7121,69.5058,69.7023,191379.0
2025-03-04 15:50:00,70.95,70.95,70.31,70.64,752987.0,69.7023,69.7023,69.0736,69.3977,752987.0
2025-03-05 09:30:00,70.75,71.31,70.64,71.06,112304.0,69.5058,70.056,69.3977,69.8104,112304.0
2025-03-05 09:40:00,71.06,71.14,70.46,70.52,28651.0,69.8104,69.889,69.2209,69.2799,28651.0
2025-03-05 09:50:00,70.59,70.72,70.39,70.39,89966.0,69.3486,69.4763,69.1521,69.1521,89966.0
2025-03-05 10:00:00,70.52,70.84,70.33,70.4,61033.0,69.2799,69.5942,69.0932,69.162,61033.0
2025-03-05 10:10:00,70.4,70.5,70.01,70.08,68147.0,69.162,69.2602,68.7788,68.8476,68147.0
2025-03-05 10:20:00,70.08,70.25,69.79,69.91,119623.0,68.8476,69.0146,68.5627,68.6806,119623.0
2025-03-05 10:30:00,69.95,69.97,69.72,69.84,37323.0,68.7199,68.7395,68.4939,68.6118,37323.0
2025-03-05 10:40:00,69.82,70.0,69.63,69.96,137225.0,68.5922,68.769,68.4055,68.7297,137225.0
2025-03-05 10:50:00,69.94,70.05,69.67,69.7,153179.0,68.7101,68.8181,68.4448,68.4743,153179.0
2025-03-05 11:00:00,69.72,69.75,69.48,69.54,33369.0,68.4939,68.5234,68.2581,68.3171,33369.0
2025-03-05 11:10:00,69.54,69.76,69.36,69.63,129887.0,68.3171,68.5332,68.1403,68.4055,129887.0
2025-03-05 11:20:00,69.62,69.68,69.43,69.48,97981.0,68.3957,68.4546,68.209,68.2581,97981.0
2025-03-05 11:30:00,69.51,69.71,69.33,69.7,48906.0,68.2876,68.4841,68.1108,68.4743,48906.0
2025-03-05 11:40:00,69.66,69.72,69.59,69.61,26148.0,68.435,68.4939,68.3662,68.3859,26148.0
2025-03-05 11:50:00,69.62,69.75,69.52,69.6,31157.0,68.3957,68.5234,68.2974,68.376,31157.0
2025-03-05 12:00:00,69.65,69.83,69.64,69.74,64731.0,68.4252,68.602,68.4153,68.5136,64731.0
2025-03-05 12:10:00,69.72,69.85,69.6,69.82,42584.0,68.4939,68.6216,68.376,68.5922,42584.0
2025-03-05 12:20:00,69.84,70.12,69.82,70.06,72702.0,68.6118,68.8869,68.5922,68.8279,72702.0
2025-03-05 12:30:00,70.09,70.26,70.01,70.23,60761.0,68.8574,69.0244,68.7788,68.995,60761.0
2025-03-05 12:40:00,70.23,70.41,70.17,70.39,98816.0,68.995,69.1718,68.936,69.1521,98816.0
2025-03-05 12:50:00,70.4,70.54,70.35,70.54,26252.0,69.162,69.2995,69.1128,69.2995,26252.0
2025-03-05 13:00:00,70.53,70.61,70.41,70.52,53167.0,69.2897,69.3683,69.1718,69.2799,53167.0
2025-03-05 13:10:00,70.54,70.68,70.45,70.66,41836.0,69.2995,69.437,69.2111,69.4174,41836.0
2025-03-05 13:20:00,70.62,71.02,70.57,70.98,97204.0,69.3781,69.7711,69.329,69.7318,97204.0
2025-03-05 13:30:00,70.98,71.0,70.74,70.96,56831.0,69.7318,69.7514,69.496,69.7121,56831.0
2025-03-05 13:40:00,70.94,71.13,70.86,70.98,58410.0,69.6925,69.8791,69.6139,69.7318,58410.0
2025-03-05 13:50:00,71.02,71.08,70.97,71.08,69700.0,69.7711,69.83,69.7219,69.83,69700.0
2025-03-05 14:00:00,71.07,71.42,71.04,71.42,47274.0,69.8202,70.164,69.7907,70.164,47274.0
2025-03-05 14:10:00,71.42,71.54,71.34,71.39,43716.0,70.164,70.2819,70.0854,70.1346,43716.0
2025-03-05 14:20:00,71.39,71.66,71.35,71.55,63653.0,70.1346,70.3998,70.0953,70.2917,63653.0
2025-03-05 14:30:00,71.55,71.66,71.43,71.53,67818.0,70.2917,70.3998,70.1739,70.2721,67818.0
2025-03-05 14:40:00,71.53,71.58,71.31,71.33,36797.0,70.2721,70.3212,70.056,70.0756,36797.0
2025-03-05 14:50:00,71.31,71.49,71.2,71.25,49034.0,70.056,70.2328,69.9479,69.997,49034.0
2025-03-05 15:00:00,71.25,71.5,71.21,71.49,47394.0,69.997,70.2426,69.9577,70.2328,47394.0
2025-03-05 15:10:00,71.44,71.53,71.32,71.47,141796.0,70.1837,70.2721,70.0658,70.2132,141796.0
2025-03-05 15:20:00,71.47,71.83,71.41,71.8,112927.0,70.2132,70.5668,70.1542,70.5373,112927.0
2025-03-05 15:30:00,71.8,72.0,71.69,71.98,147480.0,70.5373,70.7338,70.4293,70.7142,147480.0
2025-03-05 15:40:00,71.98,72.08,71.93,72.05,151577.0,70.7142,70.8124,70.6651,70.783,151577.0
2025-03-05 15:50:00,72.03,72.14,71.89,71.9,867858.0,70.7633,70.8714,70.6258,70.6356,867858.0
2025-03-06 09:30:00,71.5,71.9,70.22,70.27,131261.0,70.2426,70.6356,68.9851,69.0343,131261.0
2025-03-06 09:40:00,70.14,70.34,70.09,70.15,94603.0,68.9065,69.103,68.8574,68.9164,94603.0
2025-03-06 09:50:00,70.16,70.56,70.1,70.37,79703.0,68.9262,69.3192,68.8672,69.1325,79703.0
2025-03-06 10:00:00,70.37,70.97,70.37,70.7,166153.0,69.1325,69.7219,69.1325,69.4567,166153.0
2025-03-06 10:10:00,70.65,70.69,70.1,70.39,161990.0,69.4076,69.4469,68.8672,69.1521,161990.0
2025-03-06 10:20:00,70.39,70.55,70.07,70.17,117366.0,69.1521,69.3093,68.8378,68.936,117366.0
2025-03-06 10:30:00,70.21,70.4,69.78,70.21,252158.0,68.9753,69.162,68.5529,68.9753,252158.0
2025-03-06 10:40:00,70.23,70.41,69.91,70.34,66782.0,68.995,69.1718,68.6806,69.103,66782.0
2025-03-06 10:50:00,70.35,70.5,70.12,70.37,64944.0,69.1128,69.2602,68.8869,69.1325,64944.0
2025-03-06 11:00:00,70.37,70.73,70.35,70.65,52082.0,69.1325,69.4862,69.1128,69.4076,52082.0
2025-03-06 11:10:00,70.65,70.75,70.33,70.48,95384.0,69.4076,69.5058,69.0932,69.2406,95384.0
2025-03-06 11:20:00,70.48,70.49,70.09,70.12,79636.0,69.2406,69.2504,68.8574,68.8869,79636.0
2025-03-06 11:30:00,70.18,70.26,69.81,69.86,34834.0,68.9458,69.0244,68.5823,68.6315,34834.0
2025-03-06 11:40:00,69.86,70.21,69.8,70.03,60758.0,68.6315,68.9753,68.5725,68.7985,60758.0
2025-03-06 11:50:00,70.0,70.02,69.79,69.87,122895.0,68.769,68.7887,68.5627,68.6413,122895.0
2025-03-06 12:00:00,69.85,69.92,69.55,69.6,42904.0,68.6216,68.6904,68.3269,68.376,42904.0
2025-03-06 12:10:00,69.59,69.75,69.55,69.64,41778.0,68.3662,68.5234,68.3269,68.4153,41778.0
2025-03-06 12:20:00,69.62,69.82,69.54,69.6,32066.0,68.3957,68.5922,68.3171,68.376,32066.0
2025-03-06 12:30:00,69.56,69.77,69.53,69.54,96023.0,68.3367,68.543,68.3073,68.3171,96023.0
2025-03-06 12:40:00,69.54,69.61,69.24,69.31,51781.0,68.3171,68.3859,68.0224,68.0911,51781.0
2025-03-06 12:50:00,69.29,69.38,69.18,69.32,32577.0,68.0715,68.1599,67.9634,68.101,32577.0
2025-03-06 13:00:00,69.32,69.54,69.19,69.22,53483.0,68.101,68.3171,67.9732,68.0027,53483.0
2025-03-06 13:10:00,69.23,69.27,69.07,69.15,33452.0,68.0125,68.0518,67.8554,67.9339,33452.0
2025-03-06 13:20:00,69.16,69.46,69.14,69.3,66551.0,67.9438,68.2385,67.9241,68.0813,66551.0
2025-03-06 13:30:00,69.31,69.42,69.15,69.18,40443.0,68.0911,68.1992,67.9339,67.9634,40443.0
2025-03-06 13:40:00,69.17,69.45,69.06,69.19,79923.0,67.9536,68.2287,67.8455,67.9732,79923.0
2025-03-06 13:50:00,69.16,69.56,69.15,69.45,54841.0,67.9438,68.3367,67.9339,68.2287,54841.0
2025-03-06 14:00:00,69.48,69.53,69.35,69.4,54400.0,68.2581,68.3073,68.1304,68.1796,54400.0
2025-03-06 14:10:00,69.4,69.61,69.4,69.57,50636.0,68.1796,68.3859,68.1796,68.3466,50636.0
2025-03-06 14:20:00,69.55,69.58,69.36,69.37,24936.0,68.3269,68.3564,68.1403,68.1501,24936.0
2025-03-06 14:30:00,69.37,69.63,69.33,69.63,42059.0,68.1501,68.4055,68.1108,68.4055,42059.0
2025-03-06 14:40:00,69.63,69.86,69.61,69.81,38172.0,68.4055,68.6315,68.3859,68.5823,38172.0
2025-03-06 14:50:00,69.81,69.86,69.42,69.44,47209.0,68.5823,68.6315,68.1992,68.2189,47209.0
2025-03-06 15:00:00,69.42,69.72,69.39,69.72,40637.0,68.1992,68.4939,68.1697,68.4939,40637.0
2025-03-06 15:10:00,69.72,69.99,69.72,69.99,67497.0,68.4939,68.7592,68.4939,68.7592,67497.0
2025-03-06 15:20:00,69.99,70.01,69.67,69.79,254382.0,68.7592,68.7788,68.4448,68.5627,254382.0
2025-03-06 15:30:00,69.81,70.03,69.77,69.77,140045.0,68.5823,68.7985,68.543,68.543,140045.0
2025-03-06 15:40:00,69.76,69.84,69.65,69.81,76247.0,68.5332,68.6118,68.4252,68.5823,76247.0
2025-03-06 15:50:00,69.82,69.87,69.52,69.62,378948.0,68.5922,68.6413,68.2974,68.3957,378948.0
2025-03-07 09:30:00,69.47,69.59,69.03,69.27,96889.0,68.2483,68.3662,67.8161,68.0518,96889.0
2025-03-07 09:40:00,69.15,69.53,69.15,69.42,46997.0,67.9339,68.3073,67.9339,68.1992,46997.0
2025-03-07 09:50:00,69.4,69.56,69.34,69.54,65326.0,68.1796,68.3367,68.1206,68.3171,65326.0
2025-03-07 10:00:00,69.56,69.64,69.34,69.39,129136.0,68.3367,68.4153,68.1206,68.1697,129136.0
2025-03-07 10:10:00,69.39,69.58,69.37,69.56,117790.0,68.1697,68.3564,68.1501,68.3367,117790.0
2025-03-07 10:20:00,69.56,69.63,69.46,69.51,139745.0,68.3367,68.4055,68.2385,68.2876,139745.0
2025-03-07 10:30:00,69.46,69.5,69.02,69.22,67810.0,68.2385,68.2778,67.8062,68.0027,67810.0
2025-03-07 10:40:00,69.18,69.27,68.83,68.97,75477.0,67.9634,68.0518,67.6196,67.7571,75477.0
2025-03-07 10:50:00,68.96,68.96,68.28,68.35,60434.0,67.7473,67.7473,67.0792,67.148,60434.0
2025-03-07 11:00:00,68.37,68.52,68.34,68.48,71208.0,67.1677,67.315,67.1382,67.2757,71208.0
2025-03-07 11:10:00,68.49,68.73,68.47,68.52,164089.0,67.2856,67.5213,67.2659,67.315,164089.0
2025-03-07 11:20:00,68.52,68.52,67.97,68.0,106686.0,67.315,67.315,66.7747,66.8042,106686.0
2025-03-07 11:30:00,68.0,68.27,67.87,67.93,108871.0,66.8042,67.0694,66.6765,66.7354,108871.0
2025-03-07 11:40:00,67.96,68.13,67.86,67.9,122947.0,66.7649,66.9319,66.6666,66.7059,122947.0
2025-03-07 11:50:00,67.91,68.03,67.82,68.03,80889.0,66.7158,66.8336,66.6273,66.8336,80889.0
2025-03-07 12:00:00,68.04,68.45,68.04,68.09,130502.0,66.8435,67.2463,66.8435,66.8926,130502.0
2025-03-07 12:10:00,68.12,68.25,68.03,68.06,52996.0,66.9221,67.0498,66.8336,66.8631,52996.0
2025-03-07 12:20:00,68.06,68.27,67.95,68.08,61011.0,66.8631,67.0694,66.7551,66.8828,61011.0
2025-03-07 12:30:00,68.06,68.28,68.03,68.24,87300.0,66.8631,67.0792,66.8336,67.04,87300.0
2025-03-07 12:40:00,68.24,68.42,68.19,68.35,57427.0,67.04,67.2168,66.9908,67.148,57427.0
2025-03-07 12:50:00,68.35,68.56,68.35,68.5,98171.0,67.148,67.3543,67.148,67.2954,98171.0
2025-03-07 13:00:00,68.5,68.97,68.47,68.88,67055.0,67.2954,67.7571,67.2659,67.6687,67055.0
2025-03-07 13:10:00,68.86,69.19,68.81,69.01,140375.0,67.649,67.9732,67.5999,67.7964,140375.0
2025-03-07 13:20:00,69.0,69.05,68.68,69.0,58405.0,67.7866,67.8357,67.4722,67.7866,58405.0
2025-03-07 13:30:00,69.01,69.13,68.87,69.12,96305.0,67.7964,67.9143,67.6589,67.9045,96305.0
2025-03-07 13:40:00,69.13,69.24,68.98,69.12,61740.0,67.9143,68.0224,67.7669,67.9045,61740.0
2025-03-07 13:50:00,69.08,69.24,69.08,69.13,52245.0,67.8652,68.0224,67.8652,67.9143,52245.0
2025-03-07 14:00:00,69.14,69.28,69.03,69.06,52161.0,67.9241,68.0617,67.8161,67.8455,52161.0
2025-03-07 14:10:00,69.06,69.22,69.06,69.19,32614.0,67.8455,68.0027,67.8455,67.9732,32614.0
2025-03-07 14:20:00,69.16,69.27,69.03,69.16,27899.0,67.9438,68.0518,67.8161,67.9438,27899.0
2025-03-07 14:30:00,69.14,69.2,69.03,69.11,43547.0,67.9241,67.9831,67.8161,67.8947,43547.0
2025-03-07 14:40:00,69.11,69.18,68.8,68.86,59947.0,67.8947,67.9634,67.5901,67.649,59947.0
2025-03-07 14:50:00,68.79,68.86,68.65,68.74,56524.0,67.5803,67.649,67.4427,67.5312,56524.0
2025-03-07 15:00:00,68.74,68.8,68.65,68.8,67028.0,67.5312,67.5901,67.4427,67.5901,67028.0
2025-03-07 15:10:00,68.78,68.84,68.59,68.83,87630.0,67.5705,67.6294,67.3838,67.6196,87630.0
2025-03-07 15:20:00,68.8,69.1,68.69,69.03,74224.0,67.5901,67.8848,67.482,67.8161,74224.0
2025-03-07 15:30:00,69.02,69.12,68.6,68.6,92364.0,67.8062,67.9045,67.3936,67.3936,92364.0
2025-03-07 15:40:00,68.6,68.89,68.43,68.79,170560.0,67.3936,67.6785,67.2266,67.5803,170560.0
2025-03-07 15:50:00,68.8,69.32,68.76,69.27,509625.0,67.5901,68.101,67.5508,68.0518,509625.0
2025-03-10 09:30:00,69.1,69.2,68.39,68.84,106295.0,67.8848,67.9831,67.1873,67.6294,106295.0
2025-03-10 09:40:00,68.84,68.88,68.48,68.5,26809.0,67.6294,67.6687,67.2757,67.2954,26809.0
2025-03-10 09:50:00,68.46,68.57,68.21,68.33,32613.0,67.2561,67.3641,67.0105,67.1284,32613.0
2025-03-10 10:00:00,68.38,68.72,68.24,68.66,56758.0,67.1775,67.5115,67.04,67.4526,56758.0
2025-03-10 10:10:00,68.65,68.76,68.28,68.29,65303.0,67.4427,67.5508,67.0792,67.0891,65303.0
2025-03-10 10:20:00,68.26,68.47,68.07,68.46,73179.0,67.0596,67.2659,66.8729,67.2561,73179.0
2025-03-10 10:30:00,68.45,68.6,68.14,68.3,220682.0,67.2463,67.3936,66.9417,67.0989,220682.0
2025-03-10 10:40:00,68.32,68.59,68.18,68.45,97225.0,67.1185,67.3838,66.981,67.2463,97225.0
2025-03-10 10:50:00,68.45,68.74,68.13,68.73,232679.0,67.2463,67.5312,66.9319,67.5213,232679.0
2025-03-10 11:00:00,68.73,68.93,68.61,68.64,72855.0,67.5213,67.7178,67.4034,67.4329,72855.0
2025-03-10 11:10:00,68.63,68.74,68.41,68.55,200252.0,67.4231,67.5312,67.207,67.3445,200252.0
2025-03-10 11:20:00,68.53,68.58,68.39,68.5,60832.0,67.3249,67.374,67.1873,67.2954,60832.0
2025-03-10 11:30:00,68.53,68.61,68.31,68.31,146225.0,67.3249,67.4034,67.1087,67.1087,146225.0
2025-03-10 11:40:00,68.29,68.35,67.6,67.99,337932.0,67.0891,67.148,66.4112,66.7943,337932.0
2025-03-10 11:50:00,67.99,68.18,67.86,67.97,160101.0,66.7943,66.981,66.6666,66.7747,160101.0
2025-03-10 12:00:00,67.98,68.12,67.86,68.03,94280.0,66.7845,66.9221,66.6666,66.8336,94280.0
2025-03-10 12:10:00,68.03,68.17,67.9,68.01,93907.0,66.8336,66.9712,66.7059,66.814,93907.0
2025-03-10 12:20:00,67.97,68.04,67.74,68.03,236991.0,66.7747,66.8435,66.5487,66.8336,236991.0
2025-03-10 12:30:00,68.02,68.21,67.98,68.12,68167.0,66.8238,67.0105,66.7845,66.9221,68167.0
2025-03-10 12:40:00,68.11,68.27,68.01,68.02,61260.0,66.9122,67.0694,66.814,66.8238,61260.0
2025-03-10 12:50:00,68.01,68.28,67.94,67.98,117562.0,66.814,67.0792,66.7452,66.7845,117562.0
2025-03-10 13:00:00,67.98,68.1,67.86,68.09,117538.0,66.7845,66.9024,66.6666,66.8926,117538.0
2025-03-10 13:10:00,68.06,68.27,67.96,68.1,129502.0,66.8631,67.0694,66.7649,66.9024,129502.0
2025-03-10 13:20:00,68.13,68.24,67.9,67.96,93010.0,66.9319,67.04,66.7059,66.7649,93010.0
2025-03-10 13:30:00,67.94,68.27,67.94,68.26,83270.0,66.7452,67.0694,66.7452,67.0596,83270.0
2025-03-10 13:40:00,68.26,68.34,68.16,68.27,139344.0,67.0596,67.1382,66.9614,67.0694,139344.0
2025-03-10 13:50:00,68.27,68.36,68.2,68.31,69101.0,67.0694,67.1578,67.0007,67.1087,69101.0
2025-03-10 14:00:00,68.31,68.34,67.91,67.97,145472.0,67.1087,67.1382,66.7158,66.7747,145472.0
2025-03-10 14:10:00,67.99,68.18,67.92,68.09,68147.0,66.7943,66.981,66.7256,66.8926,68147.0
2025-03-10 14:20:00,68.07,68.07,67.76,67.83,62705.0,66.8729,66.8729,66.5684,66.6372,62705.0
2025-03-10 14:30:00,67.83,67.87,67.72,67.74,117888.0,66.6372,66.6765,66.5291,66.5487,117888.0
2025-03-10 14:40:00,67.72,67.77,67.45,67.77,113995.0,66.5291,66.5782,66.2638,66.5782,113995.0
2025-03-10 14:50:00,67.75,68.01,67.75,67.77,107648.0,66.5586,66.814,66.5586,66.5782,107648.0
2025-03-10 15:00:00,67.77,67.93,67.67,67.86,127384.0,66.5782,66.7354,66.48,66.6666,127384.0
2025-03-10 15:10:00,67.84,68.03,67.67,68.02,131197.0,66.647,66.8336,66.48,66.8238,131197.0
2025-03-10 15:20:00,68.02,68.64,67.99,68.49,190334.0,66.8238,67.4329,66.7943,67.2856,190334.0
2025-03-10 15:30:00,68.5,69.35,68.49,69.15,323837.0,67.2954,68.1304,67.2856,67.9339,323837.0
2025-03-10 15:40:00,69.15,69.5,69.04,69.48,334873.0,67.9339,68.2778,67.8259,68.2581,334873.0
2025-03-10 15:50:00,69.5,69.72,69.26,69.46,1307494.0,68.2778,68.4939,68.042,68.2385,1307494.0
2025-03-11 09:30:00,69.69,70.32,69.45,70.2,85673.0,68.4645,69.0834,68.2287,68.9655,85673.0
2025-03-11 09:40:00,70.2,70.7,70.1,70.34,48658.0,68.9655,69.4567,68.8672,69.103,48658.0
2025-03-11 09:50:00,70.35,70.46,70.15,70.31,45993.0,69.1128,69.2209,68.9164,69.0736,45993.0
2025-03-11 10:00:00,70.26,70.54,69.82,70.12,137441.0,69.0244,69.2995,68.5922,68.8869,137441.0
2025-03-11 10:10:00,70.16,70.28,69.83,70.28,82820.0,68.9262,69.0441,68.602,69.0441,82820.0
2025-03-11 10:20:00,70.31,70.38,70.09,70.31,78306.0,69.0736,69.1423,68.8574,69.0736,78306.0
2025-03-11 10:30:00,70.3,70.3,69.82,69.86,58751.0,69.0637,69.0637,68.5922,68.6315,58751.0
2025-03-11 10:40:00,69.82,69.85,69.63,69.8,85212.0,68.5922,68.6216,68.4055,68.5725,85212.0
2025-03-11 10:50:00,69.78,69.78,69.27,69.37,152157.0,68.5529,68.5529,68.0518,68.1501,152157.0
2025-03-11 11:00:00,69.33,69.41,69.14,69.26,91991.0,68.1108,68.1894,67.9241,68.042,91991.0
2025-03-11 11:10:00,69.22,69.6,69.18,69.42,102145.0,68.0027,68.376,67.9634,68.1992,102145.0
2025-03-11 11:20:00,69.45,69.45,69.18,69.32,82127.0,68.2287,68.2287,67.9634,68.101,82127.0
2025-03-11 11:30:00,69.34,69.36,69.14,69.28,41201.0,68.1206,68.1403,67.9241,68.0617,41201.0
2025-03-11 11:40:00,69.28,69.46,69.28,69.33,37852.0,68.0617,68.2385,68.0617,68.1108,37852.0
2025-03-11 11:50:00,69.38,69.51,69.14,69.18,36206.0,68.1599,68.2876,67.9241,67.9634,36206.0
2025-03-11 12:00:00,69.18,69.29,69.08,69.16,32869.0,67.9634,68.0715,67.8652,67.9438,32869.0
2025-03-11 12:10:00,69.12,69.12,68.9,69.07,94478.0,67.9045,67.9045,67.6883,67.8554,94478.0
2025-03-11 12:20:00,69.08,69.09,68.93,69.09,91471.0,67.8652,67.875,67.7178,67.875,91471.0
2025-03-11 12:30:00,69.06,69.29,69.04,69.04,69271.0,67.8455,68.0715,67.8259,67.8259,69271.0
2025-03-11 12:40:00,69.06,69.19,68.98,69.18,47485.0,67.8455,67.9732,67.7669,67.9634,47485.0
2025-03-11 12:50:00,69.18,69.21,68.72,68.8,34908.0,67.9634,67.9929,67.5115,67.5901,34908.0
2025-03-11 13:00:00,68.8,68.96,68.73,68.88,55502.0,67.5901,67.7473,67.5213,67.6687,55502.0
2025-03-11 13:10:00,68.88,69.15,68.87,69.04,85377.0,67.6687,67.9339,67.6589,67.8259,85377.0
2025-03-11 13:20:00,69.04,69.05,68.74,68.8,96276.0,67.8259,67.8357,67.5312,67.5901,96276.0
2025-03-11 13:30:00,68.8,68.91,68.64,68.76,50129.0,67.5901,67.6982,67.4329,67.5508,50129.0
2025-03-11 13:40:00,68.76,68.91,68.64,68.83,74249.0,67.5508,67.6982,67.4329,67.6196,74249.0
2025-03-11 13:50:00,68.84,68.92,68.64,68.73,56097.0,67.6294,67.708,67.4329,67.5213,56097.0
2025-03-11 14:00:00,68.73,69.04,68.7,68.97,284749.0,67.5213,67.8259,67.4919,67.7571,284749.0
2025-03-11 14:10:00,69.0,69.03,68.73,68.73,74349.0,67.7866,67.8161,67.5213,67.5213,74349.0
2025-03-11 14:20:00,68.76,69.03,68.73,68.9,150167.0,67.5508,67.8161,67.5213,67.6883,150167.0
2025-03-11 14:30:00,68.9,69.06,68.85,69.03,115230.0,67.6883,67.8455,67.6392,67.8161,115230.0
2025-03-11 14:40:00,69.06,69.26,68.96,69.14,146277.0,67.8455,68.042,67.7473,67.9241,146277.0
2025-03-11 14:50:00,69.14,69.43,69.11,69.26,139285.0,67.9241,68.209,67.8947,68.042,139285.0
2025-03-11 15:00:00,69.25,69.33,69.08,69.2,172597.0,68.0322,68.1108,67.8652,67.9831,172597.0
2025-03-11 15:10:00,69.2,69.28,69.05,69.17,113861.0,67.9831,68.0617,67.8357,67.9536,113861.0
2025-03-11 15:20:00,69.17,69.27,68.95,68.97,126303.0,67.9536,68.0518,67.7375,67.7571,126303.0
2025-03-11 15:30:00,68.96,69.2,68.91,68.99,142115.0,67.7473,67.9831,67.6982,67.7768,142115.0
2025-03-11 15:40:00,68.99,69.01,68.86,68.92,121995.0,67.7768,67.7964,67.649,67.708,121995.0
2025-03-11 15:50:00,68.91,68.96,68.47,68.78,852490.0,67.6982,67.7473,67.2659,67.5705,852490.0
2025-03-12 09:30:00,69.11,69.22,68.48,68.59,119519.0,67.8947,68.0027,67.2757,67.3838,119519.0
2025-03-12 09:40:00,68.59,68.99,68.5,68.88,23914.0,67.3838,67.7768,67.2954,67.6687,23914.0
2025-03-12 09:50:00,68.88,69.17,68.86,69.01,54560.0,67.6687,67.9536,67.649,67.7964,54560.0
2025-03-12 10:00:00,69.01,69.11,68.77,68.9,129826.0,67.7964,67.8947,67.5606,67.6883,129826.0
2025-03-12 10:10:00,68.87,69.23,68.83,69.22,73423.0,67.6589,68.0125,67.6196,68.0027,73423.0
2025-03-12 10:20:00,69.18,69.48,69.07,69.43,98640.0,67.9634,68.2581,67.8554,68.209,98640.0
2025-03-12 10:30:00,69.45,69.45,68.95,69.06,62339.0,68.2287,68.2287,67.7375,67.8455,62339.0
2025-03-12 10:40:00,69.07,69.1,68.84,68.87,21161.0,67.8554,67.8848,67.6294,67.6589,21161.0
2025-03-12 10:50:00,68.89,68.89,68.8,68.82,19229.0,67.6785,67.6785,67.5901,67.6098,19229.0
2025-03-12 11:00:00,68.82,68.82,68.49,68.51,48412.0,67.6098,67.6098,67.2856,67.3052,48412.0
2025-03-12 11:10:00,68.51,68.71,68.48,68.62,169453.0,67.3052,67.5017,67.2757,67.4133,169453.0
2025-03-12 11:20:00,68.62,68.91,68.55,68.73,51098.0,67.4133,67.6982,67.3445,67.5213,51098.0
2025-03-12 11:30:00,68.73,68.87,68.62,68.69,45709.0,67.5213,67.6589,67.4133,67.482,45709.0
2025-03-12 11:40:00,68.7,68.81,68.66,68.79,28946.0,67.4919,67.5999,67.4526,67.5803,28946.0
2025-03-12 11:50:00,68.8,68.95,68.73,68.89,34472.0,67.5901,67.7375,67.5213,67.6785,34472.0
2025-03-12 12:00:00,68.88,69.09,68.82,69.08,28082.0,67.6687,67.875,67.6098,67.8652,28082.0
2025-03-12 12:10:00,69.11,69.15,69.01,69.09,21495.0,67.8947,67.9339,67.7964,67.875,21495.0
2025-03-12 12:20:00,69.11,69.26,69.09,69.14,50975.0,67.8947,68.042,67.875,67.9241,50975.0
2025-03-12 12:30:00,69.17,69.24,69.15,69.15,13283.0,67.9536,68.0224,67.9339,67.9339,13283.0
2025-03-12 12:40:00,69.16,69.16,69.0,69.14,15195.0,67.9438,67.9438,67.7866,67.9241,15195.0
2025-03-12 12:50:00,69.13,69.21,69.04,69.07,37531.0,67.9143,67.9929,67.8259,67.8554,37531.0
2025-03-12 13:00:00,69.07,69.16,69.0,69.09,34782.0,67.8554,67.9438,67.7866,67.875,34782.0
2025-03-12 13:10:00,69.13,69.26,69.06,69.22,42935.0,67.9143,68.042,67.8455,68.0027,42935.0
2025-03-12 13:20:00,69.23,69.38,69.22,69.37,26587.0,68.0125,68.1599,68.0027,68.1501,26587.0
2025-03-12 13:30:00,69.37,69.52,69.32,69.5,16813.0,68.1501,68.2974,68.101,68.2778,16813.0
2025-03-12 13:40:00,69.51,69.6,69.49,69.55,31400.0,68.2876,68.376,68.268,68.3269,31400.0
2025-03-12 13:50:00,69.54,69.59,69.28,69.32,25509.0,68.3171,68.3662,68.0617,68.101,25509.0
2025-03-12 14:00:00,69.32,69.48,69.2,69.31,28222.0,68.101,68.2581,67.9831,68.0911,28222.0
2025-03-12 14:10:00,69.33,69.54,69.33,69.53,25046.0,68.1108,68.3171,68.1108,68.3073,25046.0
2025-03-12 14:20:00,69.53,69.58,69.49,69.53,32084.0,68.3073,68.3564,68.268,68.3073,32084.0
2025-03-12 14:30:00,69.51,69.77,69.5,69.72,75432.0,68.2876,68.543,68.2778,68.4939,75432.0
2025-03-12 14:40:00,69.72,69.86,69.72,69.79,58242.0,68.4939,68.6315,68.4939,68.5627,58242.0
2025-03-12 14:50:00,69.78,69.86,69.75,69.79,30336.0,68.5529,68.6315,68.5234,68.5627,30336.0
2025-03-12 15:00:00,69.77,69.78,69.61,69.73,38551.0,68.543,68.5529,68.3859,68.5038,38551.0
2025-03-12 15:10:00,69.73,69.79,69.59,69.65,55103.0,68.5038,68.5627,68.3662,68.4252,55103.0
2025-03-12 15:20:00,69.65,69.69,69.49,69.55,56593.0,68.4252,68.4645,68.268,68.3269,56593.0
2025-03-12 15:30:00,69.57,69.67,69.47,69.51,59739.0,68.3466,68.4448,68.2483,68.2876,59739.0
2025-03-12 15:40:00,69.5,69.58,69.45,69.55,81709.0,68.2778,68.3564,68.2287,68.3269,81709.0
2025-03-12 15:50:00,69.53,69.58,68.93,68.93,465283.0,68.3073,68.3564,67.7178,67.7178,465283.0
2025-03-13 09:30:00,68.48,69.05,68.03,68.77,183260.0,67.2757,67.8357,66.8336,67.5606,183260.0
2025-03-13 09:40:00,68.85,69.29,68.78,68.92,42943.0,67.6392,68.0715,67.5705,67.708,42943.0
2025-03-13 09:50:00,68.92,69.0,68.58,68.62,77675.0,67.708,67.7866,67.374,67.4133,77675.0
2025-03-13 10:00:00,68.66,69.22,68.58,69.22,129253.0,67.4526,68.0027,67.374,68.0027,129253.0
2025-03-13 10:10:00,69.17,69.38,69.04,69.14,81588.0,67.9536,68.1599,67.8259,67.9241,81588.0
2025-03-13 10:20:00,69.11,69.15,68.92,68.96,29217.0,67.8947,67.9339,67.708,67.7473,29217.0
2025-03-13 10:30:00,69.0,69.26,68.96,69.02,43090.0,67.7866,68.042,67.7473,67.8062,43090.0
2025-03-13 10:40:00,69.05,69.14,68.87,68.97,28714.0,67.8357,67.9241,67.6589,67.7571,28714.0
2025-03-13 10:50:00,68.94,69.01,68.57,68.73,30606.0,67.7276,67.7964,67.3641,67.5213,30606.0
2025-03-13 11:00:00,68.73,68.83,68.61,68.62,26287.0,67.5213,67.6196,67.4034,67.4133,26287.0
2025-03-13 11:10:00,68.71,68.71,68.56,68.67,29957.0,67.5017,67.5017,67.3543,67.4624,29957.0
2025-03-13 11:20:00,68.7,68.71,68.51,68.53,36025.0,67.4919,67.5017,67.3052,67.3249,36025.0
2025-03-13 11:30:00,68.52,68.6,68.32,68.32,29285.0,67.315,67.3936,67.1185,67.1185,29285.0
2025-03-13 11:40:00,68.33,68.51,68.23,68.39,44241.0,67.1284,67.3052,67.0301,67.1873,44241.0
2025-03-13 11:50:00,68.38,68.38,68.13,68.13,20321.0,67.1775,67.1775,66.9319,66.9319,20321.0
2025-03-13 12:00:00,68.14,68.42,68.12,68.38,56065.0,66.9417,67.2168,66.9221,67.1775,56065.0
2025-03-13 12:10:00,68.38,68.42,68.13,68.13,42990.0,67.1775,67.2168,66.9319,66.9319,42990.0
2025-03-13 12:20:00,68.12,68.13,67.95,67.99,100584.0,66.9221,66.9319,66.7551,66.7943,100584.0
2025-03-13 12:30:00,67.95,68.2,67.83,68.14,91709.0,66.7551,67.0007,66.6372,66.9417,91709.0
2025-03-13 12:40:00,68.11,68.19,67.9,67.98,38015.0,66.9122,66.9908,66.7059,66.7845,38015.0
2025-03-13 12:50:00,67.93,68.16,67.9,68.07,74471.0,66.7354,66.9614,66.7059,66.8729,74471.0
2025-03-13 13:00:00,68.13,68.23,68.04,68.14,24965.0,66.9319,67.0301,66.8435,66.9417,24965.0
2025-03-13 13:10:00,68.14,68.22,68.0,68.02,40498.0,66.9417,67.0203,66.8042,66.8238,40498.0
2025-03-13 13:20:00,68.02,68.04,67.83,67.89,58254.0,66.8238,66.8435,66.6372,66.6961,58254.0
2025-03-13 13:30:00,67.88,67.89,67.67,67.78,58253.0,66.6863,66.6961,66.48,66.588,58253.0
2025-03-13 13:40:00,67.79,67.82,67.68,67.78,40585.0,66.5979,66.6273,66.4898,66.588,40585.0
2025-03-13 13:50:00,67.78,67.85,67.65,67.66,43825.0,66.588,66.6568,66.4603,66.4702,43825.0
2025-03-13 14:00:00,67.64,67.88,67.6,67.81,74335.0,66.4505,66.6863,66.4112,66.6175,74335.0
2025-03-13 14:10:00,67.8,67.92,67.7,67.77,32081.0,66.6077,66.7256,66.5094,66.5782,32081.0
2025-03-13 14:20:00,67.76,67.84,67.68,67.72,68764.0,66.5684,66.647,66.4898,66.5291,68764.0
2025-03-13 14:30:00,67.73,67.91,67.67,67.89,37128.0,66.5389,66.7158,66.48,66.6961,37128.0
2025-03-13 14:40:00,67.88,67.9,67.78,67.89,41683.0,66.6863,66.7059,66.588,66.6961,41683.0
2025-03-13 14:50:00,67.89,67.91,67.69,67.85,66793.0,66.6961,66.7158,66.4996,66.6568,66793.0
2025-03-13 15:00:00,67.85,67.88,67.63,67.64,60569.0,66.6568,66.6863,66.4407,66.4505,60569.0
2025-03-13 15:10:00,67.64,67.96,67.62,67.9,42455.0,66.4505,66.7649,66.4309,66.7059,42455.0
2025-03-13 15:20:00,67.9,67.9,67.64,67.78,58886.0,66.7059,66.7059,66.4505,66.588,58886.0
2025-03-13 15:30:00,67.77,67.96,67.76,67.82,76214.0,66.5782,66.7649,66.5684,66.6273,76214.0
2025-03-13 15:40:00,67.83,68.01,67.78,67.82,129096.0,66.6372,66.814,66.588,66.6273,129096.0
2025-03-13 15:50:00,67.81,67.98,67.77,67.85,506825.0,66.6175,66.7845,66.5782,66.6568,506825.0
2025-03-14 09:30:00,68.5,68.73,67.88,68.62,173925.0,67.2954,67.5213,66.6863,67.4133,173925.0
2025-03-14 09:40:00,68.59,69.07,68.55,69.03,84641.0,67.3838,67.8554,67.3445,67.8161,84641.0
2025-03-14 09:50:00,69.04,69.05,68.61,68.72,48532.0,67.8259,67.8357,67.4034,67.5115,48532.0
2025-03-14 10:00:00,68.77,69.14,68.46,69.0,38714.0,67.5606,67.9241,67.2561,67.7866,38714.0
2025-03-14 10:10:00,69.02,69.44,68.97,69.42,69541.0,67.8062,68.2189,67.7571,68.1992,69541.0
2025-03-14 10:20:00,69.45,69.47,69.01,69.1,162829.0,68.2287,68.2483,67.7964,67.8848,162829.0
2025-03-14 10:30:00,69.12,69.24,69.12,69.2,61597.0,67.9045,68.0224,67.9045,67.9831,61597.0
2025-03-14 10:40:00,69.2,69.23,69.14,69.21,51011.0,67.9831,68.0125,67.9241,67.9929,51011.0
2025-03-14 10:50:00,69.21,69.48,69.18,69.34,216763.0,67.9929,68.2581,67.9634,68.1206,216763.0
2025-03-14 11:00:00,69.34,69.73,69.32,69.51,114477.0,68.1206,68.5038,68.101,68.2876,114477.0
2025-03-14 11:10:00,69.51,69.56,69.41,69.51,74267.0,68.2876,68.3367,68.1894,68.2876,74267.0
2025-03-14 11:20:00,69.51,69.74,69.46,69.72,75310.0,68.2876,68.5136,68.2385,68.4939,75310.0
2025-03-14 11:30:00,69.73,69.76,69.38,69.42,61253.0,68.5038,68.5332,68.1599,68.1992,61253.0
2025-03-14 11:40:00,69.41,69.45,69.23,69.29,62095.0,68.1894,68.2287,68.0125,68.0715,62095.0
2025-03-14 11:50:00,69.28,69.55,69.28,69.5,66717.0,68.0617,68.3269,68.0617,68.2778,66717.0
2025-03-14 12:00:00,69.5,69.54,69.34,69.34,46136.0,68.2778,68.3171,68.1206,68.1206,46136.0
2025-03-14 12:10:00,69.36,69.38,68.99,69.07,105541.0,68.1403,68.1599,67.7768,67.8554,105541.0
2025-03-14 12:20:00,69.09,69.5,69.09,69.45,98944.0,67.875,68.2778,67.875,68.2287,98944.0
2025-03-14 12:30:00,69.47,69.64,69.4,69.58,76054.0,68.2483,68.4153,68.1796,68.3564,76054.0
2025-03-14 12:40:00,69.59,69.73,69.54,69.65,52664.0,68.3662,68.5038,68.3171,68.4252,52664.0
2025-03-14 12:50:00,69.67,69.72,69.62,69.64,39876.0,68.4448,68.4939,68.3957,68.4153,39876.0
2025-03-14 13:00:00,69.66,69.86,69.65,69.69,83611.0,68.435,68.6315,68.4252,68.4645,83611.0
2025-03-14 13:10:00,69.71,69.74,69.51,69.53,67950.0,68.4841,68.5136,68.2876,68.3073,67950.0
2025-03-14 13:20:00,69.53,69.96,69.53,69.77,62876.0,68.3073,68.7297,68.3073,68.543,62876.0
2025-03-14 13:30:00,69.79,69.86,69.73,69.83,33810.0,68.5627,68.6315,68.5038,68.602,33810.0
2025-03-14 13:40:00,69.85,69.86,69.67,69.76,57673.0,68.6216,68.6315,68.4448,68.5332,57673.0
2025-03-14 13:50:00,69.76,69.83,69.73,69.8,28182.0,68.5332,68.602,68.5038,68.5725,28182.0
2025-03-14 14:00:00,69.8,69.99,69.8,69.83,42001.0,68.5725,68.7592,68.5725,68.602,42001.0
2025-03-14 14:10:00,69.84,69.97,69.79,69.91,39419.0,68.6118,68.7395,68.5627,68.6806,39419.0
2025-03-14 14:20:00,69.9,69.91,69.79,69.8,70088.0,68.6708,68.6806,68.5627,68.5725,70088.0
2025-03-14 14:30:00,69.81,69.95,69.8,69.94,104256.0,68.5823,68.7199,68.5725,68.7101,104256.0
2025-03-14 14:40:00,69.93,70.01,69.91,70.0,48194.0,68.7002,68.7788,68.6806,68.769,48194.0
2025-03-14 14:50:00,70.0,70.01,69.94,69.99,34989.0,68.769,68.7788,68.7101,68.7592,34989.0
2025-03-14 15:00:00,70.0,70.13,69.73,69.77,105118.0,68.769,68.8967,68.5038,68.543,105118.0
2025-03-14 15:10:00,69.76,70.0,69.68,69.98,68847.0,68.5332,68.769,68.4546,68.7494,68847.0
2025-03-14 15:20:00,69.97,70.01,69.79,69.89,101717.0,68.7395,68.7788,68.5627,68.6609,101717.0
2025-03-14 15:30:00,69.87,70.11,69.74,69.78,129912.0,68.6413,68.8771,68.5136,68.5529,129912.0
2025-03-14 15:40:00,69.76,70.04,69.74,70.03,95085.0,68.5332,68.8083,68.5136,68.7985,95085.0
2025-03-14 15:50:00,70.02,70.35,70.01,70.17,642994.0,68.7887,69.1128,68.7788,68.936,642994.0
2025-03-17 09:30:00,70.21,70.98,70.0,70.9,166987.0,68.9753,69.7318,68.769,69.6532,166987.0
2025-03-17 09:40:00,70.88,71.28,70.63,70.84,87906.0,69.6335,70.0265,69.3879,69.5942,87906.0
2025-03-17 09:50:00,70.81,71.16,70.69,71.16,51169.0,69.5648,69.9086,69.4469,69.9086,51169.0
2025-03-17 10:00:00,71.13,71.38,71.05,71.28,79943.0,69.8791,70.1247,69.8005,70.0265,79943.0
2025-03-17 10:10:00,71.28,71.46,71.26,71.34,44710.0,70.0265,70.2033,70.0068,70.0854,44710.0
2025-03-17 10:20:00,71.3,71.46,71.21,71.3,49554.0,70.0461,70.2033,69.9577,70.0461,49554.0
2025-03-17 10:30:00,71.31,71.5,71.22,71.44,27008.0,70.056,70.2426,69.9675,70.1837,27008.0
2025-03-17 10:40:00,71.41,71.6,71.33,71.57,39489.0,70.1542,70.3409,70.0756,70.3114,39489.0
2025-03-17 10:50:00,71.57,71.58,71.36,71.41,45029.0,70.3114,70.3212,70.1051,70.1542,45029.0
2025-03-17 11:00:00,71.43,71.6,71.4,71.59,35373.0,70.1739,70.3409,70.1444,70.331,35373.0
2025-03-17 11:10:00,71.61,71.81,71.61,71.75,28450.0,70.3507,70.5472,70.3507,70.4882,28450.0
2025-03-17 11:20:00,71.74,71.79,71.56,71.57,52218.0,70.4784,70.5275,70.3016,70.3114,52218.0
2025-03-17 11:30:00,71.56,71.6,71.35,71.48,37588.0,70.3016,70.3409,70.0953,70.223,37588.0
2025-03-17 11:40:00,71.48,71.65,71.46,71.56,37462.0,70.223,70.39,70.2033,70.3016,37462.0
2025-03-17 11:50:00,71.56,71.57,71.18,71.29,57593.0,70.3016,70.3114,69.9283,70.0363,57593.0
2025-03-17 12:00:00,71.32,71.51,71.23,71.49,16447.0,70.0658,70.2524,69.9774,70.2328,16447.0
2025-03-17 12:10:00,71.48,71.52,71.24,71.29,44404.0,70.223,70.2623,69.9872,70.0363,44404.0
2025-03-17 12:20:00,71.28,71.33,71.15,71.19,70572.0,70.0265,70.0756,69.8988,69.9381,70572.0
2025-03-17 12:30:00,71.19,71.34,71.11,71.34,22726.0,69.9381,70.0854,69.8595,70.0854,22726.0
2025-03-17 12:40:00,71.33,71.33,71.23,71.23,28150.0,70.0756,70.0756,69.9774,69.9774,28150.0
2025-03-17 12:50:00,71.23,71.42,71.23,71.4,37805.0,69.9774,70.164,69.9774,70.1444,37805.0
2025-03-17 13:00:00,71.4,71.45,71.34,71.45,47351.0,70.1444,70.1935,70.0854,70.1935,47351.0
2025-03-17 13:10:00,71.45,71.6,71.45,71.53,27894.0,70.1935,70.3409,70.1935,70.2721,27894.0
2025-03-17 13:20:00,71.53,71.65,71.49,71.58,42761.0,70.2721,70.39,70.2328,70.3212,42761.0
2025-03-17 13:30:00,71.58,71.6,71.39,71.43,78832.0,70.3212,70.3409,70.1346,70.1739,78832.0
2025-03-17 13:40:00,71.43,71.5,71.42,71.48,25040.0,70.1739,70.2426,70.164,70.223,25040.0
2025-03-17 13:50:00,71.49,71.56,71.48,71.53,26707.0,70.2328,70.3016,70.223,70.2721,26707.0
2025-03-17 14:00:00,71.53,71.7,71.52,71.66,43793.0,70.2721,70.4391,70.2623,70.3998,43793.0
2025-03-17 14:10:00,71.64,71.72,71.47,71.47,56687.0,70.3802,70.4588,70.2132,70.2132,56687.0
2025-03-17 14:20:00,71.46,71.48,71.25,71.35,87227.0,70.2033,70.223,69.997,70.0953,87227.0
2025-03-17 14:30:00,71.34,71.52,71.33,71.47,41409.0,70.0854,70.2623,70.0756,70.2132,41409.0
2025-03-17 14:40:00,71.47,71.49,71.41,71.47,23328.0,70.2132,70.2328,70.1542,70.2132,23328.0
2025-03-17 14:50:00,71.47,71.63,71.44,71.55,44364.0,70.2132,70.3703,70.1837,70.2917,44364.0
2025-03-17 15:00:00,71.55,71.57,71.34,71.34,45497.0,70.2917,70.3114,70.0854,70.0854,45497.0
2025-03-17 15:10:00,71.34,71.34,71.19,71.26,50612.0,70.0854,70.0854,69.9381,70.0068,50612.0
2025-03-17 15:20:00,71.25,71.26,71.01,71.05,87805.0,69.997,70.0068,69.7612,69.8005,87805.0
2025-03-17 15:30:00,71.05,71.23,71.0,71.01,74364.0,69.8005,69.9774,69.7514,69.7612,74364.0
2025-03-17 15:40:00,71.01,71.36,71.01,71.36,120654.0,69.7612,70.1051,69.7612,70.1051,120654.0
2025-03-17 15:50:00,71.33,71.33,70.97,71.07,360595.0,70.0756,70.0756,69.7219,69.8202,360595.0
2025-03-18 09:30:00,70.45,70.91,70.11,70.66,122642.0,69.2111,69.663,68.8771,69.4174,122642.0
2025-03-18 09:40:00,70.61,71.01,70.61,71.01,12996.0,69.3683,69.7612,69.3683,69.7612,12996.0
2025-03-18 09:50:00,71.01,71.31,71.0,71.28,17202.0,69.7612,70.056,69.7514,70.0265,17202.0
2025-03-18 10:00:00,71.28,71.33,70.92,70.92,47263.0,70.0265,70.0756,69.6728,69.6728,47263.0
2025-03-18 10:10:00,70.94,71.24,70.94,71.17,29009.0,69.6925,69.9872,69.6925,69.9184,29009.0
2025-03-18 10:20:00,71.16,71.22,70.92,70.95,58704.0,69.9086,69.9675,69.6728,69.7023,58704.0
2025-03-18 10:30:00,71.0,71.29,70.98,71.02,38431.0,69.7514,70.0363,69.7318,69.7711,38431.0
2025-03-18 10:40:00,71.05,71.11,70.95,71.11,27377.0,69.8005,69.8595,69.7023,69.8595,27377.0
2025-03-18 10:50:00,71.11,71.21,70.97,71.06,34669.0,69.8595,69.9577,69.7219,69.8104,34669.0
2025-03-18 11:00:00,71.06,71.11,70.59,70.72,69084.0,69.8104,69.8595,69.3486,69.4763,69084.0
2025-03-18 11:10:00,70.73,70.87,70.72,70.8,14156.0,69.4862,69.6237,69.4763,69.5549,14156.0
2025-03-18 11:20:00,70.76,70.9,70.68,70.8,14823.0,69.5156,69.6532,69.437,69.5549,14823.0
2025-03-18 11:30:00,70.77,70.95,70.73,70.74,43915.0,69.5255,69.7023,69.4862,69.496,43915.0
2025-03-18 11:40:00,70.79,70.79,70.56,70.57,36471.0,69.5451,69.5451,69.3192,69.329,36471.0
2025-03-18 11:50:00,70.62,70.67,70.54,70.54,21208.0,69.3781,69.4272,69.2995,69.2995,21208.0
2025-03-18 12:00:00,70.54,70.72,70.47,70.66,31430.0,69.2995,69.4763,69.2307,69.4174,31430.0
2025-03-18 12:10:00,70.69,70.92,70.69,70.71,60579.0,69.4469,69.6728,69.4469,69.4665,60579.0
2025-03-18 12:20:00,70.74,70.86,70.69,70.85,26982.0,69.496,69.6139,69.4469,69.6041,26982.0
2025-03-18 12:30:00,70.88,70.91,70.82,70.87,19062.0,69.6335,69.663,69.5746,69.6237,19062.0
2025-03-18 12:40:00,70.86,70.93,70.72,70.72,32017.0,69.6139,69.6826,69.4763,69.4763,32017.0
2025-03-18 12:50:00,70.71,70.79,70.65,70.74,21661.0,69.4665,69.5451,69.4076,69.496,21661.0
2025-03-18 13:00:00,70.75,70.88,70.68,70.68,34145.0,69.5058,69.6335,69.437,69.437,34145.0
2025-03-18 13:10:00,70.7,70.81,70.62,70.66,27966.0,69.4567,69.5648,69.3781,69.4174,27966.0
2025-03-18 13:20:00,70.65,70.89,70.64,70.78,26672.0,69.4076,69.6434,69.3977,69.5353,26672.0
2025-03-18 13:30:00,70.84,70.84,70.66,70.73,29793.0,69.5942,69.5942,69.4174,69.4862,29793.0
2025-03-18 13:40:00,70.76,70.82,70.69,70.81,30979.0,69.5156,69.5746,69.4469,69.5648,30979.0
2025-03-18 13:50:00,70.8,70.84,70.74,70.75,16711.0,69.5549,69.5942,69.496,69.5058,16711.0
2025-03-18 14:00:00,70.75,70.78,70.69,70.7,21816.0,69.5058,69.5353,69.4469,69.4567,21816.0
2025-03-18 14:10:00,70.7,70.8,70.68,70.72,35306.0,69.4567,69.5549,69.437,69.4763,35306.0
2025-03-18 14:20:00,70.76,70.91,70.67,70.7,56673.0,69.5156,69.663,69.4272,69.4567,56673.0
2025-03-18 14:30:00,70.7,70.75,70.66,70.7,26697.0,69.4567,69.5058,69.4174,69.4567,26697.0
2025-03-18 14:40:00,70.7,70.78,70.64,70.75,24594.0,69.4567,69.5353,69.3977,69.5058,24594.0
2025-03-18 14:50:00,70.76,70.81,70.7,70.79,50364.0,69.5156,69.5648,69.4567,69.5451,50364.0
2025-03-18 15:00:00,70.75,70.75,70.63,70.67,31625.0,69.5058,69.5058,69.3879,69.4272,31625.0
2025-03-18 15:10:00,70.67,70.75,70.65,70.75,48751.0,69.4272,69.5058,69.4076,69.5058,48751.0
2025-03-18 15:20:00,70.76,70.78,70.69,70.69,60203.0,69.5156,69.5353,69.4469,69.4469,60203.0
2025-03-18 15:30:00,70.72,70.91,70.7,70.87,64997.0,69.4763,69.663,69.4567,69.6237,64997.0
2025-03-18 15:40:00,70.89,70.94,70.71,70.78,110044.0,69.6434,69.6925,69.4665,69.5353,110044.0
2025-03-18 15:50:00,70.8,70.94,70.64,70.77,590746.0,69.5549,69.6925,69.3977,69.5255,590746.0
2025-03-19 09:30:00,70.91,71.17,70.69,71.03,72228.0,69.663,69.9184,69.4469,69.7809,72228.0
2025-03-19 09:40:00,71.02,71.15,70.89,70.93,23112.0,69.7711,69.8988,69.6434,69.6826,23112.0
2025-03-19 09:50:00,70.93,71.07,70.87,70.94,20034.0,69.6826,69.8202,69.6237,69.6925,20034.0
2025-03-19 10:00:00,70.88,71.2,70.74,71.2,30628.0,69.6335,69.9479,69.496,69.9479,30628.0
2025-03-19 10:10:00,71.11,71.16,70.91,71.04,46284.0,69.8595,69.9086,69.663,69.7907,46284.0
2025-03-19 10:20:00,71.06,71.07,70.89,70.91,34575.0,69.8104,69.8202,69.6434,69.663,34575.0
2025-03-19 10:30:00,70.88,71.01,70.86,70.87,25512.0,69.6335,69.7612,69.6139,69.6237,25512.0
2025-03-19 10:40:00,70.85,70.91,70.8,70.88,26027.0,69.6041,69.663,69.5549,69.6335,26027.0
2025-03-19 10:50:00,70.87,71.08,70.87,71.06,16293.0,69.6237,69.83,69.6237,69.8104,16293.0
2025-03-19 11:00:00,71.05,71.06,70.57,70.65,34458.0,69.8005,69.8104,69.329,69.4076,34458.0
2025-03-19 11:10:00,70.66,70.74,70.62,70.7,13699.0,69.4174,69.496,69.3781,69.4567,13699.0
2025-03-19 11:20:00,70.7,70.85,70.66,70.85,16076.0,69.4567,69.6041,69.4174,69.6041,16076.0
2025-03-19 11:30:00,70.82,70.95,70.82,70.9,13086.0,69.5746,69.7023,69.5746,69.6532,13086.0
2025-03-19 11:40:00,70.92,71.0,70.88,71.0,16521.0,69.6728,69.7514,69.6335,69.7514,16521.0
2025-03-19 11:50:00,71.0,71.11,70.97,71.04,52618.0,69.7514,69.8595,69.7219,69.7907,52618.0
2025-03-19 12:00:00,71.02,71.11,70.99,70.99,12132.0,69.7711,69.8595,69.7416,69.7416,12132.0
2025-03-19 12:10:00,71.01,71.02,70.88,70.96,17545.0,69.7612,69.7711,69.6335,69.7121,17545.0
2025-03-19 12:20:00,70.95,70.95,70.85,70.87,29120.0,69.7023,69.7023,69.6041,69.6237,29120.0
2025-03-19 12:30:00,70.88,70.91,70.79,70.86,32462.0,69.6335,69.663,69.5451,69.6139,32462.0
2025-03-19 12:40:00,70.86,70.91,70.85,70.9,11590.0,69.6139,69.663,69.6041,69.6532,11590.0
2025-03-19 12:50:00,70.89,70.95,70.87,70.9,47319.0,69.6434,69.7023,69.6237,69.6532,47319.0
2025-03-19 13:00:00,70.9,70.92,70.83,70.89,17883.0,69.6532,69.6728,69.5844,69.6434,17883.0
2025-03-19 13:10:00,70.89,70.93,70.84,70.92,22147.0,69.6434,69.6826,69.5942,69.6728,22147.0
2025-03-19 13:20:00,70.93,70.96,70.87,70.87,11898.0,69.6826,69.7121,69.6237,69.6237,11898.0
2025-03-19 13:30:00,70.88,70.91,70.8,70.88,16793.0,69.6335,69.663,69.5549,69.6335,16793.0
2025-03-19 13:40:00,70.87,70.88,70.65,70.66,28069.0,69.6237,69.6335,69.4076,69.4174,28069.0
2025-03-19 13:50:00,70.66,70.68,70.46,70.49,21841.0,69.4174,69.437,69.2209,69.2504,21841.0
2025-03-19 14:00:00,70.41,70.71,70.33,70.56,40867.0,69.1718,69.4665,69.0932,69.3192,40867.0
2025-03-19 14:10:00,70.58,70.8,70.58,70.64,94595.0,69.3388,69.5549,69.3388,69.3977,94595.0
2025-03-19 14:20:00,70.66,70.86,70.62,70.7,192533.0,69.4174,69.6139,69.3781,69.4567,192533.0
2025-03-19 14:30:00,70.72,70.82,70.62,70.68,234455.0,69.4763,69.5746,69.3781,69.437,234455.0
2025-03-19 14:40:00,70.72,71.01,70.57,70.9,430254.0,69.4763,69.7612,69.329,69.6532,430254.0
2025-03-19 14:50:00,70.9,70.93,70.53,70.75,457243.0,69.6532,69.6826,69.2897,69.5058,457243.0
2025-03-19 15:00:00,70.76,71.04,70.71,70.99,197920.0,69.5156,69.7907,69.4665,69.7416,197920.0
2025-03-19 15:10:00,70.98,71.01,70.86,70.94,100024.0,69.7318,69.7612,69.6139,69.6925,100024.0
2025-03-19 15:20:00,70.93,71.0,70.67,70.79,166716.0,69.6826,69.7514,69.4272,69.5451,166716.0
2025-03-19 15:30:00,70.78,70.98,70.77,70.87,155856.0,69.5353,69.7318,69.5255,69.6237,155856.0
2025-03-19 15:40:00,70.87,71.02,70.86,70.94,236259.0,69.6237,69.7711,69.6139,69.6925,236259.0
2025-03-19 15:50:00,70.91,71.16,70.8,71.08,572910.0,69.663,69.9086,69.5549,69.83,572910.0
2025-03-20 09:30:00,70.19,70.89,70.15,70.31,108109.0,69.591,70.2851,69.5514,69.71,108109.0
2025-03-20 09:40:00,70.33,70.55,70.14,70.45,510968.0,69.7298,69.948,69.5415,69.8488,510968.0
2025-03-20 09:50:00,70.42,70.67,70.17,70.18,174323.0,69.8191,70.0669,69.5712,69.5811,174323.0
2025-03-20 10:00:00,70.16,70.36,70.16,70.31,55039.0,69.5613,69.7596,69.5613,69.71,55039.0
2025-03-20 10:10:00,70.27,70.35,69.98,69.99,58213.0,69.6704,69.7497,69.3828,69.3927,58213.0
2025-03-20 10:20:00,70.0,70.16,69.97,70.13,78021.0,69.4027,69.5613,69.3729,69.5315,78021.0
2025-03-20 10:30:00,70.14,70.25,70.07,70.25,55006.0,69.5415,69.6505,69.4721,69.6505,55006.0
2025-03-20 10:40:00,70.26,70.33,70.15,70.18,64408.0,69.6604,69.7298,69.5514,69.5811,64408.0
2025-03-20 10:50:00,70.17,70.19,70.05,70.19,36528.0,69.5712,69.591,69.4522,69.591,36528.0
2025-03-20 11:00:00,70.19,70.22,70.07,70.15,27567.0,69.591,69.6208,69.4721,69.5514,27567.0
2025-03-20 11:10:00,70.15,70.15,69.99,70.05,19937.0,69.5514,69.5514,69.3927,69.4522,19937.0
2025-03-20 11:20:00,70.05,70.05,69.75,69.81,35064.0,69.4522,69.4522,69.1548,69.2143,35064.0
2025-03-20 11:30:00,69.81,69.85,69.69,69.83,37775.0,69.2143,69.2539,69.0953,69.2341,37775.0
2025-03-20 11:40:00,69.84,69.94,69.81,69.91,13844.0,69.244,69.3432,69.2143,69.3134,13844.0
2025-03-20 11:50:00,69.92,70.08,69.9,70.03,79072.0,69.3233,69.482,69.3035,69.4324,79072.0
2025-03-20 12:00:00,70.03,70.18,69.98,70.08,30511.0,69.4324,69.5811,69.3828,69.482,30511.0
2025-03-20 12:10:00,70.03,70.07,69.96,70.06,17201.0,69.4324,69.4721,69.363,69.4621,17201.0
2025-03-20 12:20:00,70.05,70.1,70.02,70.05,21960.0,69.4522,69.5018,69.4225,69.4522,21960.0
2025-03-20 12:30:00,70.07,70.16,69.97,70.09,32912.0,69.4721,69.5613,69.3729,69.4919,32912.0
2025-03-20 12:40:00,70.09,70.1,69.99,70.01,13267.0,69.4919,69.5018,69.3927,69.4126,13267.0
2025-03-20 12:50:00,69.98,70.04,69.94,70.0,13358.0,69.3828,69.4423,69.3432,69.4027,13358.0
2025-03-20 13:00:00,70.0,70.07,69.96,70.05,10787.0,69.4027,69.4721,69.363,69.4522,10787.0
2025-03-20 13:10:00,70.06,70.08,70.02,70.05,13001.0,69.4621,69.482,69.4225,69.4522,13001.0
2025-03-20 13:20:00,70.05,70.06,69.78,69.8,19543.0,69.4522,69.4621,69.1845,69.2044,19543.0
2025-03-20 13:30:00,69.82,69.95,69.8,69.95,12379.0,69.2242,69.3531,69.2044,69.3531,12379.0
2025-03-20 13:40:00,69.93,69.97,69.89,69.94,16449.0,69.3333,69.3729,69.2936,69.3432,16449.0
2025-03-20 13:50:00,69.95,70.04,69.92,70.02,21247.0,69.3531,69.4423,69.3233,69.4225,21247.0
2025-03-20 14:00:00,70.03,70.06,69.99,70.03,17404.0,69.4324,69.4621,69.3927,69.4324,17404.0
2025-03-20 14:10:00,70.03,70.1,70.02,70.04,20805.0,69.4324,69.5018,69.4225,69.4423,20805.0
2025-03-20 14:20:00,70.02,70.12,70.0,70.02,58484.0,69.4225,69.5216,69.4027,69.4225,58484.0
2025-03-20 14:30:00,70.03,70.05,69.97,70.01,19458.0,69.4324,69.4522,69.3729,69.4126,19458.0
2025-03-20 14:40:00,70.01,70.03,69.95,70.03,19501.0,69.4126,69.4324,69.3531,69.4324,19501.0
2025-03-20 14:50:00,70.04,70.11,69.98,70.02,41669.0,69.4423,69.5117,69.3828,69.4225,41669.0
2025-03-20 15:00:00,70.0,70.1,69.99,70.0,40877.0,69.4027,69.5018,69.3927,69.4027,40877.0
2025-03-20 15:10:00,70.0,70.15,70.0,70.02,48261.0,69.4027,69.5514,69.4027,69.4225,48261.0
2025-03-20 15:20:00,70.03,70.21,70.02,70.08,51656.0,69.4324,69.6109,69.4225,69.482,51656.0
2025-03-20 15:30:00,70.08,70.23,70.06,70.14,49241.0,69.482,69.6307,69.4621,69.5415,49241.0
2025-03-20 15:40:00,70.15,70.25,70.11,70.21,56132.0,69.5514,69.6505,69.5117,69.6109,56132.0
2025-03-20 15:50:00,70.25,70.38,70.01,70.02,649410.0,69.6505,69.7794,69.4126,69.4225,649410.0
2025-03-21 09:30:00,69.72,70.22,69.5,69.94,710421.0,69.125,69.6208,68.9069,69.3432,710421.0
2025-03-21 09:40:00,70.02,70.03,69.69,69.73,20290.0,69.4225,69.4324,69.0953,69.135,20290.0
2025-03-21 09:50:00,69.72,69.77,69.49,69.74,15365.0,69.125,69.1746,68.897,69.1449,15365.0
2025-03-21 10:00:00,69.74,69.77,69.29,69.29,30076.0,69.1449,69.1746,68.6987,68.6987,30076.0
2025-03-21 10:10:00,69.3,69.51,69.25,69.38,60011.0,68.7086,68.9168,68.6591,68.7879,60011.0
2025-03-21 10:20:00,69.36,69.53,69.32,69.42,51988.0,68.7681,68.9367,68.7285,68.8276,51988.0
2025-03-21 10:30:00,69.44,69.44,69.32,69.34,22531.0,68.8474,68.8474,68.7285,68.7483,22531.0
2025-03-21 10:40:00,69.32,69.47,69.32,69.47,19530.0,68.7285,68.8772,68.7285,68.8772,19530.0
2025-03-21 10:50:00,69.46,69.54,69.4,69.5,28948.0,68.8673,68.9466,68.8078,68.9069,28948.0
2025-03-21 11:00:00,69.5,69.66,69.45,69.63,25331.0,68.9069,69.0656,68.8574,69.0358,25331.0
2025-03-21 11:10:00,69.63,69.64,69.49,69.54,29816.0,69.0358,69.0457,68.897,68.9466,29816.0
2025-03-21 11:20:00,69.53,69.56,69.4,69.42,52849.0,68.9367,68.9664,68.8078,68.8276,52849.0
2025-03-21 11:30:00,69.42,69.49,69.36,69.44,20640.0,68.8276,68.897,68.7681,68.8474,20640.0
2025-03-21 11:40:00,69.43,69.48,69.35,69.42,13562.0,68.8375,68.8871,68.7582,68.8276,13562.0
2025-03-21 11:50:00,69.41,69.48,69.34,69.38,16397.0,68.8177,68.8871,68.7483,68.7879,16397.0
2025-03-21 12:00:00,69.38,69.51,69.37,69.51,13257.0,68.7879,68.9168,68.778,68.9168,13257.0
2025-03-21 12:10:00,69.51,69.56,69.47,69.52,15789.0,68.9168,68.9664,68.8772,68.9268,15789.0
2025-03-21 12:20:00,69.52,69.53,69.43,69.45,28303.0,68.9268,68.9367,68.8375,68.8574,28303.0
2025-03-21 12:30:00,69.43,69.46,69.36,69.43,26132.0,68.8375,68.8673,68.7681,68.8375,26132.0
2025-03-21 12:40:00,69.44,69.56,69.44,69.48,50131.0,68.8474,68.9664,68.8474,68.8871,50131.0
2025-03-21 12:50:00,69.47,69.59,69.37,69.55,45157.0,68.8772,68.9962,68.778,68.9565,45157.0
2025-03-21 13:00:00,69.55,69.62,69.5,69.53,29228.0,68.9565,69.0259,68.9069,68.9367,29228.0
2025-03-21 13:10:00,69.54,69.63,69.52,69.54,37798.0,68.9466,69.0358,68.9268,68.9466,37798.0
2025-03-21 13:20:00,69.55,69.56,69.44,69.45,36143.0,68.9565,68.9664,68.8474,68.8574,36143.0
2025-03-21 13:30:00,69.45,69.55,69.43,69.52,12913.0,68.8574,68.9565,68.8375,68.9268,12913.0
2025-03-21 13:40:00,69.48,69.59,69.47,69.56,15356.0,68.8871,68.9962,68.8772,68.9664,15356.0
2025-03-21 13:50:00,69.56,69.58,69.48,69.51,20251.0,68.9664,68.9862,68.8871,68.9168,20251.0
2025-03-21 14:00:00,69.49,69.5,69.31,69.43,60406.0,68.897,68.9069,68.7185,68.8375,60406.0
2025-03-21 14:10:00,69.42,69.46,69.37,69.4,11780.0,68.8276,68.8673,68.778,68.8078,11780.0
2025-03-21 14:20:00,69.42,69.51,69.34,69.34,31186.0,68.8276,68.9168,68.7483,68.7483,31186.0
2025-03-21 14:30:00,69.34,69.48,69.34,69.46,27004.0,68.7483,68.8871,68.7483,68.8673,27004.0
2025-03-21 14:40:00,69.46,69.48,69.35,69.39,22148.0,68.8673,68.8871,68.7582,68.7979,22148.0
2025-03-21 14:50:00,69.4,69.44,69.34,69.34,18293.0,68.8078,68.8474,68.7483,68.7483,18293.0
2025-03-21 15:00:00,69.33,69.33,69.2,69.25,32614.0,68.7384,68.7384,68.6095,68.6591,32614.0
2025-03-21 15:10:00,69.24,69.35,69.21,69.34,29837.0,68.6491,68.7582,68.6194,68.7483,29837.0
2025-03-21 15:20:00,69.34,69.35,69.2,69.2,49533.0,68.7483,68.7582,68.6095,68.6095,49533.0
2025-03-21 15:30:00,69.19,69.33,69.16,69.3,71625.0,68.5996,68.7384,68.5698,68.7086,71625.0
2025-03-21 15:40:00,69.3,69.46,69.26,69.46,106326.0,68.7086,68.8673,68.669,68.8673,106326.0
2025-03-21 15:50:00,69.47,69.63,69.38,69.53,610021.0,68.8772,69.0358,68.7879,68.9367,610021.0
2025-03-24 09:30:00,70.01,70.2,69.71,69.89,55193.0,69.4126,69.601,69.1151,69.2936,55193.0
2025-03-24 09:40:00,69.88,70.15,69.79,70.06,56285.0,69.2837,69.5514,69.1945,69.4621,56285.0
2025-03-24 09:50:00,70.04,70.17,69.94,70.15,45573.0,69.4423,69.5712,69.3432,69.5514,45573.0
2025-03-24 10:00:00,70.15,70.63,70.07,70.59,96820.0,69.5514,70.0273,69.4721,69.9876,96820.0
2025-03-24 10:10:00,70.61,70.76,70.52,70.52,28230.0,70.0075,70.1562,69.9182,69.9182,28230.0
2025-03-24 10:20:00,70.55,70.55,70.32,70.35,34563.0,69.948,69.948,69.7199,69.7497,34563.0
2025-03-24 10:30:00,70.33,70.33,70.12,70.13,28344.0,69.7298,69.7298,69.5216,69.5315,28344.0
2025-03-24 10:40:00,70.17,70.21,70.01,70.06,24380.0,69.5712,69.6109,69.4126,69.4621,24380.0
2025-03-24 10:50:00,70.07,70.14,70.02,70.12,19163.0,69.4721,69.5415,69.4225,69.5216,19163.0
2025-03-24 11:00:00,70.12,70.12,69.84,69.84,18425.0,69.5216,69.5216,69.244,69.244,18425.0
2025-03-24 11:10:00,69.84,70.0,69.8,69.9,11072.0,69.244,69.4027,69.2044,69.3035,11072.0
2025-03-24 11:20:00,69.89,69.99,69.87,69.95,14527.0,69.2936,69.3927,69.2738,69.3531,14527.0
2025-03-24 11:30:00,69.92,70.05,69.87,70.04,9281.0,69.3233,69.4522,69.2738,69.4423,9281.0
2025-03-24 11:40:00,70.03,70.04,69.94,70.03,31942.0,69.4324,69.4423,69.3432,69.4324,31942.0
2025-03-24 11:50:00,70.04,70.25,70.03,70.23,10673.0,69.4423,69.6505,69.4324,69.6307,10673.0
2025-03-24 12:00:00,70.23,70.28,70.18,70.25,47596.0,69.6307,69.6803,69.5811,69.6505,47596.0
2025-03-24 12:10:00,70.25,70.48,70.25,70.34,39983.0,69.6505,69.8786,69.6505,69.7398,39983.0
2025-03-24 12:20:00,70.34,70.38,70.27,70.33,21025.0,69.7398,69.7794,69.6704,69.7298,21025.0
2025-03-24 12:30:00,70.33,70.34,70.2,70.22,11929.0,69.7298,69.7398,69.601,69.6208,11929.0
2025-03-24 12:40:00,70.2,70.27,70.16,70.21,32089.0,69.601,69.6704,69.5613,69.6109,32089.0
2025-03-24 12:50:00,70.22,70.25,70.15,70.18,35412.0,69.6208,69.6505,69.5514,69.5811,35412.0
2025-03-24 13:00:00,70.19,70.22,70.03,70.07,18309.0,69.591,69.6208,69.4324,69.4721,18309.0
2025-03-24 13:10:00,70.07,70.16,70.04,70.14,25889.0,69.4721,69.5613,69.4423,69.5415,25889.0
2025-03-24 13:20:00,70.15,70.16,70.1,70.13,18764.0,69.5514,69.5613,69.5018,69.5315,18764.0
2025-03-24 13:30:00,70.13,70.29,70.13,70.29,25203.0,69.5315,69.6902,69.5315,69.6902,25203.0
2025-03-24 13:40:00,70.3,70.35,70.28,70.35,18860.0,69.7001,69.7497,69.6803,69.7497,18860.0
2025-03-24 13:50:00,70.36,70.45,70.35,70.44,13465.0,69.7596,69.8488,69.7497,69.8389,13465.0
2025-03-24 14:00:00,70.45,70.48,70.31,70.36,21361.0,69.8488,69.8786,69.71,69.7596,21361.0
2025-03-24 14:10:00,70.36,70.38,70.3,70.31,16821.0,69.7596,69.7794,69.7001,69.71,16821.0
2025-03-24 14:20:00,70.31,70.32,70.13,70.16,26535.0,69.71,69.7199,69.5315,69.5613,26535.0
2025-03-24 14:30:00,70.15,70.24,70.09,70.22,85103.0,69.5514,69.6406,69.4919,69.6208,85103.0
2025-03-24 14:40:00,70.22,70.39,70.22,70.37,30183.0,69.6208,69.7893,69.6208,69.7695,30183.0
2025-03-24 14:50:00,70.36,70.43,70.34,70.37,38841.0,69.7596,69.829,69.7398,69.7695,38841.0
2025-03-24 15:00:00,70.38,70.42,70.26,70.26,62228.0,69.7794,69.8191,69.6604,69.6604,62228.0
2025-03-24 15:10:00,70.25,70.33,70.24,70.33,29662.0,69.6505,69.7298,69.6406,69.7298,29662.0
2025-03-24 15:20:00,70.33,70.35,70.2,70.24,45655.0,69.7298,69.7497,69.601,69.6406,45655.0
2025-03-24 15:30:00,70.24,70.26,70.15,70.24,44326.0,69.6406,69.6604,69.5514,69.6406,44326.0
2025-03-24 15:40:00,70.25,70.32,70.18,70.31,53612.0,69.6505,69.7199,69.5811,69.71,53612.0
2025-03-24 15:50:00,70.32,70.37,70.16,70.23,345387.0,69.7199,69.7695,69.5613,69.6307,345387.0
2025-03-25 09:30:00,70.26,70.26,69.33,69.63,57742.0,69.6604,69.6604,68.7384,69.0358,57742.0
2025-03-25 09:40:00,69.66,69.72,69.35,69.58,75606.0,69.0656,69.125,68.7582,68.9862,75606.0
2025-03-25 09:50:00,69.58,69.71,69.41,69.43,29532.0,68.9862,69.1151,68.8177,68.8375,29532.0
2025-03-25 10:00:00,69.36,69.5,69.28,69.46,43946.0,68.7681,68.9069,68.6888,68.8673,43946.0
2025-03-25 10:10:00,69.42,69.5,69.11,69.25,45884.0,68.8276,68.9069,68.5203,68.6591,45884.0
2025-03-25 10:20:00,69.25,69.47,69.22,69.37,17972.0,68.6591,68.8772,68.6293,68.778,17972.0
2025-03-25 10:30:00,69.37,69.4,69.15,69.23,36673.0,68.778,68.8078,68.5599,68.6392,36673.0
2025-03-25 10:40:00,69.2,69.27,69.13,69.15,38152.0,68.6095,68.6789,68.5401,68.5599,38152.0
2025-03-25 10:50:00,69.15,69.32,69.11,69.28,52323.0,68.5599,68.7285,68.5203,68.6888,52323.0
2025-03-25 11:00:00,69.28,69.3,69.14,69.15,28453.0,68.6888,68.7086,68.55,68.5599,28453.0
2025-03-25 11:10:00,69.12,69.29,69.12,69.26,16238.0,68.5302,68.6987,68.5302,68.669,16238.0
2025-03-25 11:20:00,69.26,69.29,69.13,69.13,14271.0,68.669,68.6987,68.5401,68.5401,14271.0
2025-03-25 11:30:00,69.13,69.18,69.07,69.18,15475.0,68.5401,68.5897,68.4806,68.5897,15475.0
2025-03-25 11:40:00,69.17,69.22,69.12,69.17,19777.0,68.5797,68.6293,68.5302,68.5797,19777.0
2025-03-25 11:50:00,69.18,69.18,69.03,69.04,14372.0,68.5897,68.5897,68.4409,68.4509,14372.0
2025-03-25 12:00:00,69.01,69.05,68.9,68.92,18447.0,68.4211,68.4608,68.312,68.3319,18447.0
2025-03-25 12:10:00,68.92,68.97,68.77,68.82,45236.0,68.3319,68.3814,68.1832,68.2327,45236.0
2025-03-25 12:20:00,68.8,68.92,68.77,68.89,14961.0,68.2129,68.3319,68.1832,68.3021,14961.0
2025-03-25 12:30:00,68.9,69.0,68.89,68.96,14886.0,68.312,68.4112,68.3021,68.3715,14886.0
2025-03-25 12:40:00,68.94,69.0,68.92,68.94,24666.0,68.3517,68.4112,68.3319,68.3517,24666.0
2025-03-25 12:50:00,68.96,69.19,68.94,69.19,55169.0,68.3715,68.5996,68.3517,68.5996,55169.0
2025-03-25 13:00:00,69.22,69.32,69.22,69.31,33057.0,68.6293,68.7285,68.6293,68.7185,33057.0
2025-03-25 13:10:00,69.31,69.31,69.28,69.31,12008.0,68.7185,68.7185,68.6888,68.7185,12008.0
2025-03-25 13:20:00,69.31,69.32,69.24,69.27,25698.0,68.7185,68.7285,68.6491,68.6789,25698.0
2025-03-25 13:30:00,69.27,69.33,69.26,69.32,14023.0,68.6789,68.7384,68.669,68.7285,14023.0
2025-03-25 13:40:00,69.3,69.38,69.28,69.32,15079.0,68.7086,68.7879,68.6888,68.7285,15079.0
2025-03-25 13:50:00,69.33,69.41,69.33,69.36,18092.0,68.7384,68.8177,68.7384,68.7681,18092.0
2025-03-25 14:00:00,69.34,69.41,69.33,69.37,17983.0,68.7483,68.8177,68.7384,68.778,17983.0
2025-03-25 14:10:00,69.37,69.43,69.33,69.41,28503.0,68.778,68.8375,68.7384,68.8177,28503.0
2025-03-25 14:20:00,69.42,69.62,69.41,69.48,60207.0,68.8276,69.0259,68.8177,68.8871,60207.0
2025-03-25 14:30:00,69.48,69.51,69.4,69.43,29072.0,68.8871,68.9168,68.8078,68.8375,29072.0
2025-03-25 14:40:00,69.44,69.45,69.34,69.36,38833.0,68.8474,68.8574,68.7483,68.7681,38833.0
2025-03-25 14:50:00,69.36,69.44,69.34,69.36,54364.0,68.7681,68.8474,68.7483,68.7681,54364.0
2025-03-25 15:00:00,69.38,69.41,69.3,69.38,72774.0,68.7879,68.8177,68.7086,68.7879,72774.0
2025-03-25 15:10:00,69.39,69.4,69.17,69.17,53382.0,68.7979,68.8078,68.5797,68.5797,53382.0
2025-03-25 15:20:00,69.17,69.23,69.08,69.17,75771.0,68.5797,68.6392,68.4905,68.5797,75771.0
2025-03-25 15:30:00,69.15,69.19,68.95,69.17,113096.0,68.5599,68.5996,68.3616,68.5797,113096.0
2025-03-25 15:40:00,69.17,69.29,69.17,69.29,60522.0,68.5797,68.6987,68.5797,68.6987,60522.0
2025-03-25 15:50:00,69.27,69.36,69.1,69.12,337110.0,68.6789,68.7681,68.5103,68.5302,337110.0
2025-03-26 09:30:00,69.35,69.96,69.3,69.96,69561.0,68.7582,69.363,68.7086,69.363,69561.0
2025-03-26 09:40:00,69.99,70.1,69.9,69.98,24070.0,69.3927,69.5018,69.3035,69.3828,24070.0
2025-03-26 09:50:00,70.0,70.08,69.84,69.92,19773.0,69.4027,69.482,69.244,69.3233,19773.0
2025-03-26 10:00:00,69.91,70.17,69.9,69.94,22794.0,69.3134,69.5712,69.3035,69.3432,22794.0
2025-03-26 10:10:00,69.94,70.18,69.93,70.15,30885.0,69.3432,69.5811,69.3333,69.5514,30885.0
2025-03-26 10:20:00,70.14,70.43,70.08,70.2,44864.0,69.5415,69.829,69.482,69.601,44864.0
2025-03-26 10:30:00,70.2,70.31,70.15,70.23,38220.0,69.601,69.71,69.5514,69.6307,38220.0
2025-03-26 10:40:00,70.23,70.4,70.18,70.23,51218.0,69.6307,69.7992,69.5811,69.6307,51218.0
2025-03-26 10:50:00,70.19,70.4,70.19,70.35,44134.0,69.591,69.7992,69.591,69.7497,44134.0
2025-03-26 11:00:00,70.36,70.38,70.25,70.28,24989.0,69.7596,69.7794,69.6505,69.6803,24989.0
2025-03-26 11:10:00,70.3,70.32,70.22,70.25,22613.0,69.7001,69.7199,69.6208,69.6505,22613.0
2025-03-26 11:20:00,70.24,70.35,70.21,70.31,37310.0,69.6406,69.7497,69.6109,69.71,37310.0
2025-03-26 11:30:00,70.31,70.35,70.22,70.24,37049.0,69.71,69.7497,69.6208,69.6406,37049.0
2025-03-26 11:40:00,70.26,70.28,70.21,70.25,26596.0,69.6604,69.6803,69.6109,69.6505,26596.0
2025-03-26 11:50:00,70.25,70.26,70.07,70.15,59125.0,69.6505,69.6604,69.4721,69.5514,59125.0
2025-03-26 12:00:00,70.16,70.23,70.13,70.15,52474.0,69.5613,69.6307,69.5315,69.5514,52474.0
2025-03-26 12:10:00,70.15,70.46,70.15,70.21,69150.0,69.5514,69.8587,69.5514,69.6109,69150.0
2025-03-26 12:20:00,70.21,70.28,70.15,70.24,15940.0,69.6109,69.6803,69.5514,69.6406,15940.0
2025-03-26 12:30:00,70.24,70.39,70.2,70.3,81830.0,69.6406,69.7893,69.601,69.7001,81830.0
2025-03-26 12:40:00,70.3,70.47,70.26,70.46,80037.0,69.7001,69.8686,69.6604,69.8587,80037.0
2025-03-26 12:50:00,70.47,70.48,70.37,70.41,17421.0,69.8686,69.8786,69.7695,69.8092,17421.0
2025-03-26 13:00:00,70.39,70.44,70.38,70.44,24579.0,69.7893,69.8389,69.7794,69.8389,24579.0
2025-03-26 13:10:00,70.44,70.59,70.34,70.38,41302.0,69.8389,69.9876,69.7398,69.7794,41302.0
2025-03-26 13:20:00,70.38,70.44,70.34,70.44,24428.0,69.7794,69.8389,69.7398,69.8389,24428.0
2025-03-26 13:30:00,70.43,70.5,70.38,70.39,35904.0,69.829,69.8984,69.7794,69.7893,35904.0
2025-03-26 13:40:00,70.39,70.5,70.39,70.41,35151.0,69.7893,69.8984,69.7893,69.8092,35151.0
2025-03-26 13:50:00,70.42,70.45,70.31,70.32,39298.0,69.8191,69.8488,69.71,69.7199,39298.0
2025-03-26 14:00:00,70.33,70.49,70.33,70.45,21601.0,69.7298,69.8885,69.7298,69.8488,21601.0
2025-03-26 14:10:00,70.46,70.5,70.43,70.47,44173.0,69.8587,69.8984,69.829,69.8686,44173.0
2025-03-26 14:20:00,70.45,70.5,70.42,70.49,28198.0,69.8488,69.8984,69.8191,69.8885,28198.0
2025-03-26 14:30:00,70.48,70.58,70.44,70.48,28014.0,69.8786,69.9777,69.8389,69.8786,28014.0
2025-03-26 14:40:00,70.48,70.56,70.46,70.53,35504.0,69.8786,69.9579,69.8587,69.9281,35504.0
2025-03-26 14:50:00,70.52,70.57,70.5,70.56,36499.0,69.9182,69.9678,69.8984,69.9579,36499.0
2025-03-26 15:00:00,70.56,70.63,70.49,70.59,41192.0,69.9579,70.0273,69.8885,69.9876,41192.0
2025-03-26 15:10:00,70.59,70.74,70.59,70.72,33716.0,69.9876,70.1363,69.9876,70.1165,33716.0
2025-03-26 15:20:00,70.74,70.84,70.7,70.74,62421.0,70.1363,70.2355,70.0967,70.1363,62421.0
2025-03-26 15:30:00,70.74,70.84,70.68,70.76,64189.0,70.1363,70.2355,70.0769,70.1562,64189.0
2025-03-26 15:40:00,70.74,70.9,70.72,70.9,91784.0,70.1363,70.295,70.1165,70.295,91784.0
2025-03-26 15:50:00,70.92,70.98,70.66,70.76,537058.0,70.3148,70.3743,70.057,70.1562,537058.0
2025-03-27 09:30:00,70.5,70.71,69.95,70.44,129329.0,69.8984,70.1066,69.3531,69.8389,129329.0
2025-03-27 09:40:00,70.5,70.72,70.35,70.57,70761.0,69.8984,70.1165,69.7497,69.9678,70761.0
2025-03-27 09:50:00,70.5,70.59,70.23,70.4,27134.0,69.8984,69.9876,69.6307,69.7992,27134.0
2025-03-27 10:00:00,70.39,70.59,70.35,70.59,72780.0,69.7893,69.9876,69.7497,69.9876,72780.0
2025-03-27 10:10:00,70.57,70.63,70.35,70.5,49411.0,69.9678,70.0273,69.7497,69.8984,49411.0
2025-03-27 10:20:00,70.48,70.6,70.39,70.45,46561.0,69.8786,69.9975,69.7893,69.8488,46561.0
2025-03-27 10:30:00,70.45,70.56,70.36,70.54,33709.0,69.8488,69.9579,69.7596,69.9381,33709.0
2025-03-27 10:40:00,70.56,70.71,70.54,70.67,35855.0,69.9579,70.1066,69.9381,70.0669,35855.0
2025-03-27 10:50:00,70.67,70.71,70.43,70.54,30245.0,70.0669,70.1066,69.829,69.9381,30245.0
2025-03-27 11:00:00,70.53,70.56,70.41,70.44,29867.0,69.9281,69.9579,69.8092,69.8389,29867.0
2025-03-27 11:10:00,70.42,70.59,70.41,70.59,37743.0,69.8191,69.9876,69.8092,69.9876,37743.0
2025-03-27 11:20:00,70.59,70.59,70.36,70.37,46622.0,69.9876,69.9876,69.7596,69.7695,46622.0
2025-03-27 11:30:00,70.39,70.47,70.34,70.4,41329.0,69.7893,69.8686,69.7398,69.7992,41329.0
2025-03-27 11:40:00,70.38,70.38,70.07,70.09,34645.0,69.7794,69.7794,69.4721,69.4919,34645.0
2025-03-27 11:50:00,70.09,70.16,70.07,70.08,17563.0,69.4919,69.5613,69.4721,69.482,17563.0
2025-03-27 12:00:00,70.07,70.22,70.03,70.05,51663.0,69.4721,69.6208,69.4324,69.4522,51663.0
2025-03-27 12:10:00,70.05,70.25,69.97,70.22,23138.0,69.4522,69.6505,69.3729,69.6208,23138.0
2025-03-27 12:20:00,70.21,70.27,70.2,70.2,16175.0,69.6109,69.6704,69.601,69.601,16175.0
2025-03-27 12:30:00,70.21,70.32,70.18,70.21,14996.0,69.6109,69.7199,69.5811,69.6109,14996.0
2025-03-27 12:40:00,70.23,70.27,70.17,70.17,14521.0,69.6307,69.6704,69.5712,69.5712,14521.0
2025-03-27 12:50:00,70.18,70.21,70.09,70.13,22661.0,69.5811,69.6109,69.4919,69.5315,22661.0
2025-03-27 13:00:00,70.11,70.21,70.05,70.17,65151.0,69.5117,69.6109,69.4522,69.5712,65151.0
2025-03-27 13:10:00,70.2,70.27,70.05,70.08,29208.0,69.601,69.6704,69.4522,69.482,29208.0
2025-03-27 13:20:00,70.06,70.1,69.94,69.95,26712.0,69.4621,69.5018,69.3432,69.3531,26712.0
2025-03-27 13:30:00,69.95,70.07,69.95,70.06,18250.0,69.3531,69.4721,69.3531,69.4621,18250.0
2025-03-27 13:40:00,70.06,70.12,70.0,70.12,21279.0,69.4621,69.5216,69.4027,69.5216,21279.0
2025-03-27 13:50:00,70.12,70.24,70.11,70.21,38708.0,69.5216,69.6406,69.5117,69.6109,38708.0
2025-03-27 14:00:00,70.22,70.25,70.2,70.22,23598.0,69.6208,69.6505,69.601,69.6208,23598.0
2025-03-27 14:10:00,70.23,70.3,70.21,70.27,16756.0,69.6307,69.7001,69.6109,69.6704,16756.0
2025-03-27 14:20:00,70.28,70.29,70.1,70.13,29848.0,69.6803,69.6902,69.5018,69.5315,29848.0
2025-03-27 14:30:00,70.14,70.17,70.01,70.05,53745.0,69.5415,69.5712,69.4126,69.4522,53745.0
2025-03-27 14:40:00,70.04,70.08,70.02,70.08,16350.0,69.4423,69.482,69.4225,69.482,16350.0
2025-03-27 14:50:00,70.08,70.1,69.92,69.92,11576.0,69.482,69.5018,69.3233,69.3233,11576.0
2025-03-27 15:00:00,69.94,70.26,69.93,70.22,40938.0,69.3432,69.6604,69.3333,69.6208,40938.0
2025-03-27 15:10:00,70.21,70.3,70.15,70.3,20077.0,69.6109,69.7001,69.5514,69.7001,20077.0
2025-03-27 15:20:00,70.29,70.4,70.24,70.37,26193.0,69.6902,69.7992,69.6406,69.7695,26193.0
2025-03-27 15:30:00,70.38,70.39,70.21,70.27,46053.0,69.7794,69.7893,69.6109,69.6704,46053.0
2025-03-27 15:40:00,70.25,70.28,70.15,70.28,66432.0,69.6505,69.6803,69.5514,69.6803,66432.0
2025-03-27 15:50:00,70.27,70.32,70.0,70.06,416117.0,69.6704,69.7199,69.4027,69.4621,416117.0
2025-03-28 09:30:00,70.48,70.5,70.17,70.43,51219.0,69.8786,69.8984,69.5712,69.829,51219.0
2025-03-28 09:40:00,70.43,70.43,70.02,70.1,23172.0,69.829,69.829,69.4225,69.5018,23172.0
2025-03-28 09:50:00,70.12,70.36,70.07,70.31,31754.0,69.5216,69.7596,69.4721,69.71,31754.0
2025-03-28 10:00:00,70.33,70.36,70.06,70.17,53445.0,69.7298,69.7596,69.4621,69.5712,53445.0
2025-03-28 10:10:00,70.17,70.28,70.06,70.24,26796.0,69.5712,69.6803,69.4621,69.6406,26796.0
2025-03-28 10:20:00,70.26,70.33,70.21,70.23,35452.0,69.6604,69.7298,69.6109,69.6307,35452.0
2025-03-28 10:30:00,70.28,70.33,70.05,70.13,42039.0,69.6803,69.7298,69.4522,69.5315,42039.0
2025-03-28 10:40:00,70.13,70.31,70.13,70.22,19884.0,69.5315,69.71,69.5315,69.6208,19884.0
2025-03-28 10:50:00,70.23,70.3,70.16,70.26,26646.0,69.6307,69.7001,69.5613,69.6604,26646.0
2025-03-28 11:00:00,70.26,70.37,70.24,70.31,51322.0,69.6604,69.7695,69.6406,69.71,51322.0
2025-03-28 11:10:00,70.31,70.35,70.2,70.25,40952.0,69.71,69.7497,69.601,69.6505,40952.0
2025-03-28 11:20:00,70.25,70.34,70.23,70.34,14820.0,69.6505,69.7398,69.6307,69.7398,14820.0
2025-03-28 11:30:00,70.32,70.35,70.26,70.28,42019.0,69.7199,69.7497,69.6604,69.6803,42019.0
2025-03-28 11:40:00,70.28,70.29,70.22,70.23,27219.0,69.6803,69.6902,69.6208,69.6307,27219.0
2025-03-28 11:50:00,70.24,70.3,70.2,70.23,18943.0,69.6406,69.7001,69.601,69.6307,18943.0
2025-03-28 12:00:00,70.25,70.31,70.23,70.24,15747.0,69.6505,69.71,69.6307,69.6406,15747.0
2025-03-28 12:10:00,70.22,70.25,70.07,70.16,51520.0,69.6208,69.6505,69.4721,69.5613,51520.0
2025-03-28 12:20:00,70.17,70.19,70.06,70.08,12161.0,69.5712,69.591,69.4621,69.482,12161.0
2025-03-28 12:30:00,70.09,70.14,70.06,70.06,15967.0,69.4919,69.5415,69.4621,69.4621,15967.0
2025-03-28 12:40:00,70.09,70.12,70.04,70.08,16700.0,69.4919,69.5216,69.4423,69.482,16700.0
2025-03-28 12:50:00,70.08,70.14,70.03,70.04,13620.0,69.482,69.5415,69.4324,69.4423,13620.0
2025-03-28 13:00:00,70.06,70.07,69.93,69.96,50312.0,69.4621,69.4721,69.3333,69.363,50312.0
2025-03-28 13:10:00,69.94,70.05,69.92,70.03,17174.0,69.3432,69.4522,69.3233,69.4324,17174.0
2025-03-28 13:20:00,70.0,70.08,69.96,70.03,23868.0,69.4027,69.482,69.363,69.4324,23868.0
2025-03-28 13:30:00,70.05,70.15,70.04,70.15,10515.0,69.4522,69.5514,69.4423,69.5514,10515.0
2025-03-28 13:40:00,70.11,70.14,70.04,70.05,13103.0,69.5117,69.5415,69.4423,69.4522,13103.0
2025-03-28 13:50:00,70.03,70.15,70.02,70.12,28154.0,69.4324,69.5514,69.4225,69.5216,28154.0
2025-03-28 14:00:00,70.1,70.17,70.0,70.03,29755.0,69.5018,69.5712,69.4027,69.4324,29755.0
2025-03-28 14:10:00,70.06,70.1,69.86,69.95,33814.0,69.4621,69.5018,69.2639,69.3531,33814.0
2025-03-28 14:20:00,69.96,69.97,69.82,69.82,16726.0,69.363,69.3729,69.2242,69.2242,16726.0
2025-03-28 14:30:00,69.84,69.88,69.78,69.78,16955.0,69.244,69.2837,69.1845,69.1845,16955.0
2025-03-28 14:40:00,69.8,69.94,69.77,69.92,34893.0,69.2044,69.3432,69.1746,69.3233,34893.0
2025-03-28 14:50:00,69.93,69.93,69.75,69.77,137146.0,69.3333,69.3333,69.1548,69.1746,137146.0
2025-03-28 15:00:00,69.77,69.97,69.74,69.95,61193.0,69.1746,69.3729,69.1449,69.3531,61193.0
2025-03-28 15:10:00,69.94,69.95,69.85,69.89,31703.0,69.3432,69.3531,69.2539,69.2936,31703.0
2025-03-28 15:20:00,69.89,69.93,69.81,69.84,66389.0,69.2936,69.3333,69.2143,69.244,66389.0
2025-03-28 15:30:00,69.83,69.96,69.79,69.89,44078.0,69.2341,69.363,69.1945,69.2936,44078.0
2025-03-28 15:40:00,69.89,69.99,69.72,69.8,114215.0,69.2936,69.3927,69.125,69.2044,114215.0
2025-03-28 15:50:00,69.78,69.86,69.62,69.73,313713.0,69.1845,69.2639,69.0259,69.135,313713.0
2025-03-31 09:30:00,69.95,70.5,69.77,70.25,105930.0,69.3531,69.8984,69.1746,69.6505,105930.0
2025-03-31 09:40:00,70.21,70.28,69.86,69.94,39674.0,69.6109,69.6803,69.2639,69.3432,39674.0
2025-03-31 09:50:00,69.89,70.14,69.87,70.1,25893.0,69.2936,69.5415,69.2738,69.5018,25893.0
2025-03-31 10:00:00,70.1,70.13,69.88,70.01,40247.0,69.5018,69.5315,69.2837,69.4126,40247.0
2025-03-31 10:10:00,69.97,69.97,69.74,69.85,56326.0,69.3729,69.3729,69.1449,69.2539,56326.0
2025-03-31 10:20:00,69.83,70.13,69.79,70.12,25762.0,69.2341,69.5315,69.1945,69.5216,25762.0
2025-03-31 10:30:00,70.07,70.24,70.05,70.19,22385.0,69.4721,69.6406,69.4522,69.591,22385.0
2025-03-31 10:40:00,70.19,70.24,70.12,70.12,23495.0,69.591,69.6406,69.5216,69.5216,23495.0
2025-03-31 10:50:00,70.12,70.22,70.08,70.21,22212.0,69.5216,69.6208,69.482,69.6109,22212.0
2025-03-31 11:00:00,70.21,70.36,70.19,70.26,18476.0,69.6109,69.7596,69.591,69.6604,18476.0
2025-03-31 11:10:00,70.22,70.33,70.19,70.27,19449.0,69.6208,69.7298,69.591,69.6704,19449.0
2025-03-31 11:20:00,70.27,70.27,70.09,70.11,22904.0,69.6704,69.6704,69.4919,69.5117,22904.0
2025-03-31 11:30:00,70.09,70.23,70.06,70.12,34355.0,69.4919,69.6307,69.4621,69.5216,34355.0
2025-03-31 11:40:00,70.13,70.19,70.05,70.13,14294.0,69.5315,69.591,69.4522,69.5315,14294.0
2025-03-31 11:50:00,70.12,70.18,70.0,70.0,18056.0,69.5216,69.5811,69.4027,69.4027,18056.0
2025-03-31 12:00:00,70.02,70.05,69.87,69.91,38163.0,69.4225,69.4522,69.2738,69.3134,38163.0
2025-03-31 12:10:00,69.92,70.0,69.78,70.0,22227.0,69.3233,69.4027,69.1845,69.4027,22227.0
2025-03-31 12:20:00,70.0,70.18,69.95,70.11,38549.0,69.4027,69.5811,69.3531,69.5117,38549.0
2025-03-31 12:30:00,70.15,70.33,70.06,70.33,34363.0,69.5514,69.7298,69.4621,69.7298,34363.0
2025-03-31 12:40:00,70.33,70.35,70.25,70.25,16896.0,69.7298,69.7497,69.6505,69.6505,16896.0
2025-03-31 12:50:00,70.26,70.29,70.11,70.14,33085.0,69.6604,69.6902,69.5117,69.5415,33085.0
2025-03-31 13:00:00,70.14,70.19,70.07,70.18,20155.0,69.5415,69.591,69.4721,69.5811,20155.0
2025-03-31 13:10:00,70.19,70.41,70.19,70.28,49508.0,69.591,69.8092,69.591,69.6803,49508.0
2025-03-31 13:20:00,70.28,70.28,70.09,70.17,22382.0,69.6803,69.6803,69.4919,69.5712,22382.0
2025-03-31 13:30:00,70.15,70.39,70.15,70.33,144009.0,69.5514,69.7893,69.5514,69.7298,144009.0
2025-03-31 13:40:00,70.33,70.34,70.17,70.22,52598.0,69.7298,69.7398,69.5712,69.6208,52598.0
2025-03-31 13:50:00,70.24,70.33,70.2,70.24,17033.0,69.6406,69.7298,69.601,69.6406,17033.0
2025-03-31 14:00:00,70.2,70.46,70.2,70.46,36202.0,69.601,69.8587,69.601,69.8587,36202.0
2025-03-31 14:10:00,70.48,70.58,70.47,70.58,42536.0,69.8786,69.9777,69.8686,69.9777,42536.0
2025-03-31 14:20:00,70.58,70.82,70.56,70.81,43976.0,69.9777,70.2157,69.9579,70.2057,43976.0
2025-03-31 14:30:00,70.8,70.98,70.8,70.93,65044.0,70.1958,70.3743,70.1958,70.3247,65044.0
2025-03-31 14:40:00,70.93,71.11,70.88,70.9,54478.0,70.3247,70.5032,70.2751,70.295,54478.0
2025-03-31 14:50:00,70.9,71.09,70.85,70.97,69622.0,70.295,70.4834,70.2454,70.3644,69622.0
2025-03-31 15:00:00,70.97,71.35,70.96,71.19,84369.0,70.3644,70.7411,70.3545,70.5825,84369.0
2025-03-31 15:10:00,71.19,71.38,71.13,71.35,92577.0,70.5825,70.7709,70.523,70.7411,92577.0
2025-03-31 15:20:00,71.36,71.53,71.28,71.35,127462.0,70.7511,70.9196,70.6717,70.7411,127462.0
2025-03-31 15:30:00,71.36,71.53,71.29,71.36,126191.0,70.7511,70.9196,70.6817,70.7511,126191.0
2025-03-31 15:40:00,71.37,71.64,71.34,71.42,152987.0,70.761,71.0287,70.7312,70.8105,152987.0
2025-03-31 15:50:00,71.42,71.46,71.09,71.34,579857.0,70.8105,70.8502,70.4834,70.7312,579857.0
2025-04-01 09:30:00,71.09,71.56,70.6,71.17,73845.0,70.4834,70.9493,69.9975,70.5627,73845.0
2025-04-01 09:40:00,71.17,71.39,70.9,71.29,44066.0,70.5627,70.7808,70.295,70.6817,44066.0
2025-04-01 09:50:00,71.28,71.38,71.04,71.08,27791.0,70.6717,70.7709,70.4338,70.4734,27791.0
2025-04-01 10:00:00,71.03,71.23,70.5,70.61,49092.0,70.4239,70.6222,69.8984,70.0075,49092.0
2025-04-01 10:10:00,70.59,70.63,70.35,70.47,51351.0,69.9876,70.0273,69.7497,69.8686,51351.0
2025-04-01 10:20:00,70.43,70.64,70.35,70.52,51545.0,69.829,70.0372,69.7497,69.9182,51545.0
2025-04-01 10:30:00,70.52,70.82,70.49,70.78,29464.0,69.9182,70.2157,69.8885,70.176,29464.0
2025-04-01 10:40:00,70.78,70.86,70.73,70.73,17885.0,70.176,70.2553,70.1264,70.1264,17885.0
2025-04-01 10:50:00,70.72,71.05,70.71,71.05,44279.0,70.1165,70.4437,70.1066,70.4437,44279.0
2025-04-01 11:00:00,71.04,71.12,70.94,71.09,88128.0,70.4338,70.5131,70.3346,70.4834,88128.0
2025-04-01 11:10:00,71.09,71.26,71.08,71.17,27455.0,70.4834,70.6519,70.4734,70.5627,27455.0
2025-04-01 11:20:00,71.17,71.39,71.15,71.33,56923.0,70.5627,70.7808,70.5428,70.7213,56923.0
2025-04-01 11:30:00,71.29,71.46,71.26,71.42,44394.0,70.6817,70.8502,70.6519,70.8105,44394.0
2025-04-01 11:40:00,71.44,71.53,71.41,71.52,72616.0,70.8304,70.9196,70.8006,70.9097,72616.0
2025-04-01 11:50:00,71.54,71.61,71.52,71.6,44732.0,70.9295,70.9989,70.9097,70.989,44732.0
2025-04-01 12:00:00,71.58,71.67,71.55,71.56,25254.0,70.9692,71.0584,70.9394,70.9493,25254.0
2025-04-01 12:10:00,71.56,71.63,71.53,71.61,34932.0,70.9493,71.0187,70.9196,70.9989,34932.0
2025-04-01 12:20:00,71.62,71.62,71.37,71.38,82106.0,71.0088,71.0088,70.761,70.7709,82106.0
2025-04-01 12:30:00,71.38,71.53,71.24,71.31,77789.0,70.7709,70.9196,70.6321,70.7015,77789.0
2025-04-01 12:40:00,71.29,71.37,71.25,71.37,24711.0,70.6817,70.761,70.642,70.761,24711.0
2025-04-01 12:50:00,71.37,71.44,71.34,71.34,16365.0,70.761,70.8304,70.7312,70.7312,16365.0
2025-04-01 13:00:00,71.35,71.39,71.22,71.31,29570.0,70.7411,70.7808,70.6122,70.7015,29570.0
2025-04-01 13:10:00,71.3,71.45,71.3,71.39,22681.0,70.6916,70.8403,70.6916,70.7808,22681.0
2025-04-01 13:20:00,71.37,71.37,71.21,71.3,34986.0,70.761,70.761,70.6023,70.6916,34986.0
2025-04-01 13:30:00,71.26,71.28,71.08,71.1,32439.0,70.6519,70.6717,70.4734,70.4933,32439.0
2025-04-01 13:40:00,71.13,71.2,71.1,71.17,17670.0,70.523,70.5924,70.4933,70.5627,17670.0
2025-04-01 13:50:00,71.19,71.25,71.11,71.11,31260.0,70.5825,70.642,70.5032,70.5032,31260.0
2025-04-01 14:00:00,71.08,71.14,70.99,71.08,22827.0,70.4734,70.5329,70.3842,70.4734,22827.0
2025-04-01 14:10:00,71.06,71.1,71.01,71.02,18131.0,70.4536,70.4933,70.404,70.414,18131.0
2025-04-01 14:20:00,71.01,71.04,70.81,70.94,102000.0,70.404,70.4338,70.2057,70.3346,102000.0
2025-04-01 14:30:00,70.92,70.99,70.91,70.97,35494.0,70.3148,70.3842,70.3049,70.3644,35494.0
2025-04-01 14:40:00,70.99,71.07,70.95,70.97,68705.0,70.3842,70.4635,70.3446,70.3644,68705.0
2025-04-01 14:50:00,70.96,71.12,70.92,71.1,32847.0,70.3545,70.5131,70.3148,70.4933,32847.0
2025-04-01 15:00:00,71.1,71.24,71.1,71.17,19318.0,70.4933,70.6321,70.4933,70.5627,19318.0
2025-04-01 15:10:00,71.16,71.33,71.15,71.26,34614.0,70.5528,70.7213,70.5428,70.6519,34614.0
2025-04-01 15:20:00,71.25,71.37,71.24,71.34,31810.0,70.642,70.761,70.6321,70.7312,31810.0
2025-04-01 15:30:00,71.34,71.49,71.32,71.44,45377.0,70.7312,70.8799,70.7114,70.8304,45377.0
2025-04-01 15:40:00,71.44,71.57,71.43,71.57,52170.0,70.8304,70.9593,70.8205,70.9593,52170.0
2025-04-01 15:50:00,71.57,71.68,71.42,71.55,286398.0,70.9593,71.0683,70.8105,70.9394,286398.0
2025-04-02 09:30:00,71.12,71.86,71.12,71.68,88405.0,70.5131,71.2468,70.5131,71.0683,88405.0
2025-04-02 09:40:00,71.68,71.68,71.18,71.51,20615.0,71.0683,71.0683,70.5726,70.8998,20615.0
2025-04-02 09:50:00,71.51,71.61,71.42,71.54,82865.0,70.8998,70.9989,70.8105,70.9295,82865.0
2025-04-02 10:00:00,71.56,71.94,71.54,71.84,42585.0,70.9493,71.3261,70.9295,71.227,42585.0
2025-04-02 10:10:00,71.85,71.98,71.8,71.89,45777.0,71.2369,71.3658,71.1873,71.2765,45777.0
2025-04-02 10:20:00,71.87,72.11,71.79,71.98,58855.0,71.2567,71.4947,71.1774,71.3658,58855.0
2025-04-02 10:30:00,71.97,72.19,71.9,72.13,26349.0,71.3558,71.574,71.2864,71.5145,26349.0
2025-04-02 10:40:00,72.11,72.19,71.94,72.15,60464.0,71.4947,71.574,71.3261,71.5343,60464.0
2025-04-02 10:50:00,72.15,72.38,72.13,72.38,48950.0,71.5343,71.7623,71.5145,71.7623,48950.0
2025-04-02 11:00:00,72.35,72.44,72.31,72.42,21552.0,71.7326,71.8218,71.6929,71.802,21552.0
2025-04-02 11:10:00,72.42,72.5,72.37,72.48,40256.0,71.802,71.8813,71.7524,71.8615,40256.0
2025-04-02 11:20:00,72.46,72.55,72.4,72.51,31001.0,71.8417,71.9309,71.7822,71.8912,31001.0
2025-04-02 11:30:00,72.5,72.58,72.43,72.45,34030.0,71.8813,71.9606,71.8119,71.8318,34030.0
2025-04-02 11:40:00,72.47,72.5,72.19,72.19,38300.0,71.8516,71.8813,71.574,71.574,38300.0
2025-04-02 11:50:00,72.22,72.22,72.1,72.11,28895.0,71.6037,71.6037,71.4847,71.4947,28895.0
2025-04-02 12:00:00,72.1,72.19,72.09,72.19,23811.0,71.4847,71.574,71.4748,71.574,23811.0
2025-04-02 12:10:00,72.17,72.27,72.15,72.16,27257.0,71.5541,71.6533,71.5343,71.5442,27257.0
2025-04-02 12:20:00,72.16,72.26,72.13,72.26,26555.0,71.5442,71.6434,71.5145,71.6434,26555.0
2025-04-02 12:30:00,72.29,72.29,72.2,72.28,24132.0,71.6731,71.6731,71.5839,71.6632,24132.0
2025-04-02 12:40:00,72.29,72.41,72.25,72.41,22374.0,71.6731,71.7921,71.6335,71.7921,22374.0
2025-04-02 12:50:00,72.43,72.46,72.41,72.46,13342.0,71.8119,71.8417,71.7921,71.8417,13342.0
2025-04-02 13:00:00,72.44,72.6,72.43,72.56,32123.0,71.8218,71.9805,71.8119,71.9408,32123.0
2025-04-02 13:10:00,72.58,72.77,72.58,72.67,21242.0,71.9606,72.149,71.9606,72.0499,21242.0
2025-04-02 13:20:00,72.67,72.71,72.56,72.59,42145.0,72.0499,72.0895,71.9408,71.9706,42145.0
2025-04-02 13:30:00,72.6,72.66,72.55,72.64,35757.0,71.9805,72.04,71.9309,72.0201,35757.0
2025-04-02 13:40:00,72.64,72.65,72.52,72.56,54132.0,72.0201,72.03,71.9012,71.9408,54132.0
2025-04-02 13:50:00,72.56,72.61,72.43,72.6,28099.0,71.9408,71.9904,71.8119,71.9805,28099.0
2025-04-02 14:00:00,72.6,72.62,72.46,72.54,34742.0,71.9805,72.0003,71.8417,71.921,34742.0
2025-04-02 14:10:00,72.54,72.56,72.41,72.49,56728.0,71.921,71.9408,71.7921,71.8714,56728.0
2025-04-02 14:20:00,72.48,72.52,72.41,72.44,49909.0,71.8615,71.9012,71.7921,71.8218,49909.0
2025-04-02 14:30:00,72.44,72.68,72.44,72.68,24063.0,71.8218,72.0598,71.8218,72.0598,24063.0
2025-04-02 14:40:00,72.67,72.7,72.62,72.7,35739.0,72.0499,72.0796,72.0003,72.0796,35739.0
2025-04-02 14:50:00,72.7,72.71,72.51,72.52,39960.0,72.0796,72.0895,71.8912,71.9012,39960.0
2025-04-02 15:00:00,72.52,72.73,72.51,72.73,58307.0,71.9012,72.1094,71.8912,72.1094,58307.0
2025-04-02 15:10:00,72.71,72.78,72.7,72.72,42328.0,72.0895,72.1589,72.0796,72.0994,42328.0
2025-04-02 15:20:00,72.73,72.81,72.67,72.68,77188.0,72.1094,72.1887,72.0499,72.0598,77188.0
2025-04-02 15:30:00,72.69,72.91,72.66,72.85,80484.0,72.0697,72.2878,72.04,72.2283,80484.0
2025-04-02 15:40:00,72.85,73.11,72.85,73.11,157126.0,72.2283,72.4861,72.2283,72.4861,157126.0
2025-04-02 15:50:00,73.07,73.08,72.59,72.82,644369.0,72.4465,72.4564,71.9706,72.1986,644369.0
2025-04-03 09:30:00,72.16,73.14,72.16,73.1,217234.0,71.5442,72.5159,71.5442,72.4762,217234.0
2025-04-03 09:40:00,73.05,73.42,72.46,72.46,69816.0,72.4266,72.7935,71.8417,71.8417,69816.0
2025-04-03 09:50:00,72.38,72.74,71.92,71.96,107354.0,71.7623,72.1193,71.3063,71.3459,107354.0
2025-04-03 10:00:00,71.91,72.14,71.41,71.48,162119.0,71.2964,71.5244,70.8006,70.87,162119.0
2025-04-03 10:10:00,71.48,71.82,71.41,71.53,152381.0,70.87,71.2071,70.8006,70.9196,152381.0
2025-04-03 10:20:00,71.53,71.83,71.19,71.75,131700.0,70.9196,71.217,70.5825,71.1377,131700.0
2025-04-03 10:30:00,71.74,71.93,71.73,71.8,65698.0,71.1278,71.3162,71.1179,71.1873,65698.0
2025-04-03 10:40:00,71.83,72.06,71.76,71.97,126713.0,71.217,71.4451,71.1476,71.3558,126713.0
2025-04-03 10:50:00,71.97,72.2,71.75,71.82,119295.0,71.3558,71.5839,71.1377,71.2071,119295.0
2025-04-03 11:00:00,71.85,72.09,71.83,72.01,62094.0,71.2369,71.4748,71.217,71.3955,62094.0
2025-04-03 11:10:00,72.01,72.18,71.95,71.96,66074.0,71.3955,71.5641,71.336,71.3459,66074.0
2025-04-03 11:20:00,71.99,72.17,71.93,72.12,93508.0,71.3757,71.5541,71.3162,71.5046,93508.0
2025-04-03 11:30:00,72.1,72.17,71.88,72.14,67911.0,71.4847,71.5541,71.2666,71.5244,67911.0
2025-04-03 11:40:00,72.11,72.14,71.85,71.88,32025.0,71.4947,71.5244,71.2369,71.2666,32025.0
2025-04-03 11:50:00,71.84,72.1,71.68,71.99,93433.0,71.227,71.4847,71.0683,71.3757,93433.0
2025-04-03 12:00:00,72.02,72.16,71.9,71.94,24802.0,71.4054,71.5442,71.2864,71.3261,24802.0
2025-04-03 12:10:00,71.93,71.93,71.67,71.82,65659.0,71.3162,71.3162,71.0584,71.2071,65659.0
2025-04-03 12:20:00,71.81,71.92,71.72,71.91,30640.0,71.1972,71.3063,71.108,71.2964,30640.0
2025-04-03 12:30:00,71.95,71.96,71.6,71.6,29787.0,71.336,71.3459,70.989,70.989,29787.0
2025-04-03 12:40:00,71.6,71.76,71.57,71.68,45284.0,70.989,71.1476,70.9593,71.0683,45284.0
2025-04-03 12:50:00,71.72,71.79,71.53,71.7,31401.0,71.108,71.1774,70.9196,71.0882,31401.0
2025-04-03 13:00:00,71.67,71.68,71.48,71.55,43935.0,71.0584,71.0683,70.87,70.9394,43935.0
2025-04-03 13:10:00,71.55,71.73,71.47,71.7,54688.0,70.9394,71.1179,70.8601,71.0882,54688.0
2025-04-03 13:20:00,71.69,71.69,71.41,71.53,52891.0,71.0782,71.0782,70.8006,70.9196,52891.0
2025-04-03 13:30:00,71.52,71.72,71.51,71.65,66380.0,70.9097,71.108,70.8998,71.0386,66380.0
2025-04-03 13:40:00,71.67,71.67,71.52,71.62,53832.0,71.0584,71.0584,70.9097,71.0088,53832.0
2025-04-03 13:50:00,71.62,71.63,71.5,71.58,46542.0,71.0088,71.0187,70.8899,70.9692,46542.0
2025-04-03 14:00:00,71.58,71.69,71.51,71.61,47523.0,70.9692,71.0782,70.8998,70.9989,47523.0
2025-04-03 14:10:00,71.63,71.7,71.58,71.61,45038.0,71.0187,71.0882,70.9692,70.9989,45038.0
2025-04-03 14:20:00,71.63,71.64,71.52,71.55,44880.0,71.0187,71.0287,70.9097,70.9394,44880.0
2025-04-03 14:30:00,71.56,71.65,71.34,71.56,58054.0,70.9493,71.0386,70.7312,70.9493,58054.0
2025-04-03 14:40:00,71.53,71.76,71.53,71.76,49765.0,70.9196,71.1476,70.9196,71.1476,49765.0
2025-04-03 14:50:00,71.74,71.82,71.57,71.81,103770.0,71.1278,71.2071,70.9593,71.1972,103770.0
2025-04-03 15:00:00,71.78,71.81,71.5,71.65,82680.0,71.1675,71.1972,70.8899,71.0386,82680.0
2025-04-03 15:10:00,71.65,71.71,71.35,71.51,105434.0,71.0386,71.0981,70.7411,70.8998,105434.0
2025-04-03 15:20:00,71.5,71.54,71.21,71.38,102864.0,70.8899,70.9295,70.6023,70.7709,102864.0
2025-04-03 15:30:00,71.4,71.44,71.1,71.17,102682.0,70.7907,70.8304,70.4933,70.5627,102682.0
2025-04-03 15:40:00,71.17,71.29,70.95,71.01,141598.0,70.5627,70.6817,70.3446,70.404,141598.0
2025-04-03 15:50:00,71.0,71.02,70.65,70.76,606268.0,70.3941,70.414,70.0471,70.1562,606268.0
2025-04-04 09:30:00,70.23,70.45,68.58,68.58,119936.0,69.6307,69.8488,67.9948,67.9948,119936.0
2025-04-04 09:40:00,68.58,68.97,68.36,68.46,64728.0,67.9948,68.3814,67.7767,67.8758,64728.0
2025-04-04 09:50:00,68.46,68.85,68.39,68.56,103928.0,67.8758,68.2625,67.8064,67.9749,103928.0
2025-04-04 10:00:00,68.55,68.55,67.94,67.95,76902.0,67.965,67.965,67.3602,67.3702,76902.0
2025-04-04 10:10:00,67.95,68.03,67.58,67.67,93173.0,67.3702,67.4495,67.0033,67.0925,93173.0
2025-04-04 10:20:00,67.62,67.62,67.32,67.34,106150.0,67.043,67.043,66.7455,66.7654,106150.0
2025-04-04 10:30:00,67.32,67.58,67.2,67.5,79373.0,66.7455,67.0033,66.6266,66.924,79373.0
2025-04-04 10:40:00,67.52,67.54,67.01,67.14,121924.0,66.9438,66.9637,66.4382,66.5671,121924.0
2025-04-04 10:50:00,67.15,67.86,67.13,67.62,66647.0,66.577,67.2809,66.5572,67.043,66647.0
2025-04-04 11:00:00,67.59,67.86,67.39,67.5,70010.0,67.0132,67.2809,66.8149,66.924,70010.0
2025-04-04 11:10:00,67.47,67.97,67.43,67.68,228601.0,66.8942,67.39,66.8546,67.1025,228601.0
2025-04-04 11:20:00,67.7,67.91,67.64,67.79,185974.0,67.1223,67.3305,67.0628,67.2115,185974.0
2025-04-04 11:30:00,67.84,68.08,67.35,67.39,59007.0,67.2611,67.499,66.7753,66.8149,59007.0
2025-04-04 11:40:00,67.36,67.69,67.2,67.57,60110.0,66.7852,67.1124,66.6266,66.9934,60110.0
2025-04-04 11:50:00,67.53,67.63,67.28,67.31,74771.0,66.9537,67.0529,66.7059,66.7356,74771.0
2025-04-04 12:00:00,67.31,67.64,67.16,67.25,76453.0,66.7356,67.0628,66.5869,66.6761,76453.0
2025-04-04 12:10:00,67.25,67.5,67.05,67.08,67942.0,66.6761,66.924,66.4778,66.5076,67942.0
2025-04-04 12:20:00,67.1,67.25,66.89,67.0,55302.0,66.5274,66.6761,66.3192,66.4283,55302.0
2025-04-04 12:30:00,67.0,67.1,66.8,66.97,37738.0,66.4283,66.5274,66.23,66.3985,37738.0
2025-04-04 12:40:00,66.94,66.99,66.43,66.51,43954.0,66.3688,66.4183,65.8631,65.9424,43954.0
2025-04-04 12:50:00,66.51,66.78,66.44,66.6,46000.0,65.9424,66.2101,65.873,66.0317,46000.0
2025-04-04 13:00:00,66.59,66.67,66.25,66.26,50360.0,66.0218,66.1011,65.6847,65.6946,50360.0
2025-04-04 13:10:00,66.28,66.32,65.88,66.15,52583.0,65.7144,65.7541,65.3178,65.5855,52583.0
2025-04-04 13:20:00,66.17,66.6,66.13,66.59,58631.0,65.6053,66.0317,65.5657,66.0218,58631.0
2025-04-04 13:30:00,66.54,66.9,66.44,66.75,58873.0,65.9722,66.3291,65.873,66.1804,58873.0
2025-04-04 13:40:00,66.75,66.93,66.69,66.82,73252.0,66.1804,66.3589,66.1209,66.2498,73252.0
2025-04-04 13:50:00,66.87,66.87,66.46,66.65,48019.0,66.2994,66.2994,65.8929,66.0812,48019.0
2025-04-04 14:00:00,66.69,66.74,66.17,66.22,37728.0,66.1209,66.1705,65.6053,65.6549,37728.0
2025-04-04 14:10:00,66.19,66.3,66.02,66.06,53419.0,65.6252,65.7342,65.4566,65.4963,53419.0
2025-04-04 14:20:00,66.06,66.07,65.68,65.72,54216.0,65.4963,65.5062,65.1195,65.1592,54216.0
2025-04-04 14:30:00,65.73,65.91,65.57,65.58,135560.0,65.1691,65.3476,65.0105,65.0204,135560.0
2025-04-04 14:40:00,65.59,65.7,65.36,65.64,76978.0,65.0303,65.1394,64.8023,65.0799,76978.0
2025-04-04 14:50:00,65.58,65.87,65.56,65.75,99858.0,65.0204,65.3079,65.0005,65.1889,99858.0
2025-04-04 15:00:00,65.8,65.88,65.6,65.84,127127.0,65.2385,65.3178,65.0402,65.2782,127127.0
2025-04-04 15:10:00,65.81,66.03,65.7,65.77,98266.0,65.2484,65.4665,65.1394,65.2088,98266.0
2025-04-04 15:20:00,65.76,66.37,65.75,66.1,103144.0,65.1988,65.8036,65.1889,65.5359,103144.0
2025-04-04 15:30:00,66.1,66.55,66.1,66.27,134884.0,65.5359,65.9821,65.5359,65.7045,134884.0
2025-04-04 15:40:00,66.23,66.44,66.1,66.25,141969.0,65.6648,65.873,65.5359,65.6847,141969.0
2025-04-04 15:50:00,66.22,66.24,65.81,65.87,538365.0,65.6549,65.6747,65.2484,65.3079,538365.0
2025-04-07 09:30:00,64.6,64.94,62.21,62.66,216590.0,64.0487,64.3858,61.6791,62.1253,216590.0
2025-04-07 09:40:00,62.61,62.96,61.9,62.62,356431.0,62.0757,62.4227,61.3718,62.0856,356431.0
2025-04-07 09:50:00,62.56,63.4,62.56,63.33,274348.0,62.0261,62.859,62.0261,62.7896,274348.0
2025-04-07 10:00:00,63.38,63.73,62.99,63.04,307881.0,62.8392,63.1862,62.4525,62.5021,307881.0
2025-04-07 10:10:00,63.0,66.42,62.99,65.63,434545.0,62.4624,65.8532,62.4525,65.07,434545.0
2025-04-07 10:20:00,65.63,65.7,63.61,63.79,107665.0,65.07,65.1394,63.0672,63.2457,107665.0
2025-04-07 10:30:00,63.82,64.46,63.24,63.24,94727.0,63.2754,63.9099,62.7003,62.7003,94727.0
2025-04-07 10:40:00,63.29,64.4,63.19,64.15,116928.0,62.7499,63.8504,62.6508,63.6026,116928.0
2025-04-07 10:50:00,64.15,64.82,64.0,64.41,111810.0,63.6026,64.2669,63.4539,63.8604,111810.0
2025-04-07 11:00:00,64.41,65.03,63.86,63.9,103694.0,63.8604,64.4751,63.3151,63.3547,103694.0
2025-04-07 11:10:00,63.9,64.02,63.03,63.64,86661.0,63.3547,63.4737,62.4921,63.0969,86661.0
2025-04-07 11:20:00,63.64,63.98,62.9,62.9,106868.0,63.0969,63.434,62.3632,62.3632,106868.0
2025-04-07 11:30:00,62.94,63.79,62.93,63.57,198637.0,62.4029,63.2457,62.393,63.0275,198637.0
2025-04-07 11:40:00,63.62,64.22,63.62,63.98,191781.0,63.0771,63.672,63.0771,63.434,191781.0
2025-04-07 11:50:00,64.02,64.28,63.92,64.06,144252.0,63.4737,63.7315,63.3745,63.5133,144252.0
2025-04-07 12:00:00,64.05,64.1,63.69,63.75,82632.0,63.5034,63.553,63.1465,63.206,82632.0
2025-04-07 12:10:00,63.76,63.76,63.21,63.5,126295.0,63.2159,63.2159,62.6706,62.9581,126295.0
2025-04-07 12:20:00,63.63,63.63,63.22,63.55,87391.0,63.087,63.087,62.6805,63.0077,87391.0
2025-04-07 12:30:00,63.58,63.7,63.39,63.44,99867.0,63.0374,63.1564,62.8491,62.8986,99867.0
2025-04-07 12:40:00,63.38,63.5,62.95,63.05,29716.0,62.8392,62.9581,62.4128,62.512,29716.0
2025-04-07 12:50:00,63.11,63.21,62.85,63.0,84298.0,62.5715,62.6706,62.3137,62.4624,84298.0
2025-04-07 13:00:00,63.05,63.72,63.0,63.24,73285.0,62.512,63.1762,62.4624,62.7003,73285.0
2025-04-07 13:10:00,63.16,63.97,63.0,63.93,195161.0,62.621,63.4241,62.4624,63.3845,195161.0
2025-04-07 13:20:00,63.85,64.2,63.72,64.18,204013.0,63.3051,63.6522,63.1762,63.6323,204013.0
2025-04-07 13:30:00,64.16,64.17,63.66,64.13,251924.0,63.6125,63.6224,63.1168,63.5828,251924.0
2025-04-07 13:40:00,64.13,64.45,63.86,64.22,174755.0,63.5828,63.9,63.3151,63.672,174755.0
2025-04-07 13:50:00,64.26,64.39,64.09,64.31,188256.0,63.7116,63.8405,63.5431,63.7612,188256.0
2025-04-07 14:00:00,64.37,64.9,64.19,64.73,137014.0,63.8207,64.3462,63.6422,64.1776,137014.0
2025-04-07 14:10:00,64.73,64.93,64.5,64.59,146471.0,64.1776,64.3759,63.9496,64.0388,146471.0
2025-04-07 14:20:00,64.59,64.77,64.3,64.45,136939.0,64.0388,64.2173,63.7513,63.9,136939.0
2025-04-07 14:30:00,64.45,64.57,64.13,64.32,41381.0,63.9,64.019,63.5828,63.7711,41381.0
2025-04-07 14:40:00,64.3,64.46,64.06,64.22,53594.0,63.7513,63.9099,63.5133,63.672,53594.0
2025-04-07 14:50:00,64.14,64.27,63.75,63.94,47076.0,63.5927,63.7216,63.206,63.3944,47076.0
2025-04-07 15:00:00,63.94,64.3,63.83,63.84,70688.0,63.3944,63.7513,63.2853,63.2952,70688.0
2025-04-07 15:10:00,63.8,64.1,63.66,64.06,228948.0,63.2556,63.553,63.1168,63.5133,228948.0
2025-04-07 15:20:00,64.04,64.11,63.63,63.72,203943.0,63.4935,63.5629,63.087,63.1762,203943.0
2025-04-07 15:30:00,63.75,64.44,63.75,64.08,212502.0,63.206,63.8901,63.206,63.5332,212502.0
2025-04-07 15:40:00,64.08,64.12,63.59,63.8,250228.0,63.5332,63.5728,63.0474,63.2556,250228.0
2025-04-07 15:50:00,63.81,64.2,63.63,63.92,681099.0,63.2655,63.6522,63.087,63.3745,681099.0
2025-04-08 09:30:00,65.85,66.5,65.09,65.61,149570.0,65.2881,65.9325,64.5346,65.0501,149570.0
2025-04-08 09:40:00,65.6,65.77,65.23,65.54,56647.0,65.0402,65.2088,64.6734,64.9807,56647.0
2025-04-08 09:50:00,65.56,65.85,65.3,65.62,68676.0,65.0005,65.2881,64.7428,65.06,68676.0
2025-04-08 10:00:00,65.64,65.93,65.46,65.87,95704.0,65.0799,65.3674,64.9014,65.3079,95704.0
2025-04-08 10:10:00,65.89,66.14,65.75,66.01,99322.0,65.3277,65.5756,65.1889,65.4467,99322.0
2025-04-08 10:20:00,66.02,66.13,65.81,66.0,111952.0,65.4566,65.5657,65.2484,65.4368,111952.0
2025-04-08 10:30:00,66.0,66.04,65.77,65.86,86296.0,65.4368,65.4765,65.2088,65.298,86296.0
2025-04-08 10:40:00,65.87,65.87,65.43,65.54,94967.0,65.3079,65.3079,64.8717,64.9807,94967.0
2025-04-08 10:50:00,65.52,65.64,65.27,65.27,56744.0,64.9609,65.0799,64.713,64.713,56744.0
2025-04-08 11:00:00,65.25,65.45,65.18,65.42,40664.0,64.6932,64.8915,64.6238,64.8617,40664.0
2025-04-08 11:10:00,65.43,65.43,65.0,65.24,51557.0,64.8717,64.8717,64.4453,64.6833,51557.0
2025-04-08 11:20:00,65.25,65.34,64.98,65.11,87839.0,64.6932,64.7824,64.4255,64.5544,87839.0
2025-04-08 11:30:00,65.08,65.82,65.08,65.69,40875.0,64.5246,65.2583,64.5246,65.1294,40875.0
2025-04-08 11:40:00,65.69,65.79,65.47,65.52,37894.0,65.1294,65.2286,64.9113,64.9609,37894.0
2025-04-08 11:50:00,65.51,65.86,65.44,65.82,37226.0,64.951,65.298,64.8816,65.2583,37226.0
2025-04-08 12:00:00,65.79,65.96,65.67,65.67,31219.0,65.2286,65.3971,65.1096,65.1096,31219.0
2025-04-08 12:10:00,65.66,65.83,65.56,65.56,73518.0,65.0997,65.2682,65.0005,65.0005,73518.0
2025-04-08 12:20:00,65.56,65.65,65.41,65.65,81982.0,65.0005,65.0898,64.8518,65.0898,81982.0
2025-04-08 12:30:00,65.65,65.71,65.13,65.2,68648.0,65.0898,65.1493,64.5742,64.6436,68648.0
2025-04-08 12:40:00,65.19,65.4,65.0,65.21,88674.0,64.6337,64.8419,64.4453,64.6535,88674.0
2025-04-08 12:50:00,65.21,65.26,64.74,64.8,89292.0,64.6535,64.7031,64.1875,64.247,89292.0
2025-04-08 13:00:00,64.8,65.02,64.67,64.67,78496.0,64.247,64.4652,64.1181,64.1181,78496.0
2025-04-08 13:10:00,64.67,64.74,64.43,64.53,82088.0,64.1181,64.1875,63.8802,63.9793,82088.0
2025-04-08 13:20:00,64.52,64.55,64.18,64.27,80036.0,63.9694,63.9992,63.6323,63.7216,80036.0
2025-04-08 13:30:00,64.29,64.62,64.21,64.59,85893.0,63.7414,64.0686,63.6621,64.0388,85893.0
2025-04-08 13:40:00,64.59,65.14,64.59,64.67,90602.0,64.0388,64.5841,64.0388,64.1181,90602.0
2025-04-08 13:50:00,64.66,64.83,64.51,64.79,52346.0,64.1082,64.2768,63.9595,64.2371,52346.0
2025-04-08 14:00:00,64.79,64.93,64.53,64.59,48119.0,64.2371,64.3759,63.9793,64.0388,48119.0
2025-04-08 14:10:00,64.58,64.62,64.28,64.48,46526.0,64.0289,64.0686,63.7315,63.9298,46526.0
2025-04-08 14:20:00,64.48,64.49,64.11,64.16,66089.0,63.9298,63.9397,63.5629,63.6125,66089.0
2025-04-08 14:30:00,64.16,64.83,64.09,64.23,70063.0,63.6125,64.2768,63.5431,63.6819,70063.0
2025-04-08 14:40:00,64.19,64.3,63.99,64.28,47542.0,63.6422,63.7513,63.4439,63.7315,47542.0
2025-04-08 14:50:00,64.28,64.41,64.19,64.28,63843.0,63.7315,63.8604,63.6422,63.7315,63843.0
2025-04-08 15:00:00,64.29,64.29,63.74,63.74,45408.0,63.7414,63.7414,63.1961,63.1961,45408.0
2025-04-08 15:10:00,63.71,63.88,63.44,63.55,59207.0,63.1663,63.3349,62.8986,63.0077,59207.0
2025-04-08 15:20:00,63.55,63.82,63.5,63.64,104724.0,63.0077,63.2754,62.9581,63.0969,104724.0
2025-04-08 15:30:00,63.66,63.72,62.89,62.89,108338.0,63.1168,63.1762,62.3533,62.3533,108338.0
2025-04-08 15:40:00,62.92,63.25,62.66,62.68,135776.0,62.3831,62.7103,62.1253,62.1451,135776.0
2025-04-08 15:50:00,62.69,63.86,62.69,63.74,405898.0,62.155,63.3151,62.155,63.1961,405898.0
2025-04-09 09:30:00,63.39,63.73,62.87,63.33,90759.0,62.8491,63.1862,62.3335,62.7896,90759.0
2025-04-09 09:40:00,63.36,63.94,62.96,63.21,30642.0,62.8193,63.3944,62.4227,62.6706,30642.0
2025-04-09 09:50:00,63.29,63.76,63.25,63.49,53276.0,62.7499,63.2159,62.7103,62.9482,53276.0
2025-04-09 10:00:00,63.6,64.06,63.19,63.4,26947.0,63.0573,63.5133,62.6508,62.859,26947.0
2025-04-09 10:10:00,63.32,63.63,62.89,62.96,43705.0,62.7797,63.087,62.3533,62.4227,43705.0
2025-04-09 10:20:00,62.91,62.92,62.58,62.88,29353.0,62.3732,62.3831,62.046,62.3434,29353.0
2025-04-09 10:30:00,62.87,63.32,62.81,63.18,24802.0,62.3335,62.7797,62.274,62.6409,24802.0
2025-04-09 10:40:00,63.18,63.23,62.77,62.78,27836.0,62.6409,62.6904,62.2344,62.2443,27836.0
2025-04-09 10:50:00,62.82,62.88,62.38,62.42,32648.0,62.2839,62.3434,61.8477,61.8873,32648.0
2025-04-09 11:00:00,62.39,62.91,62.38,62.81,16158.0,61.8576,62.3732,61.8477,62.274,16158.0
2025-04-09 11:10:00,62.81,63.23,62.8,63.2,66291.0,62.274,62.6904,62.2641,62.6607,66291.0
2025-04-09 11:20:00,63.2,63.55,63.06,63.12,104753.0,62.6607,63.0077,62.5219,62.5814,104753.0
2025-04-09 11:30:00,63.16,63.28,62.71,62.75,48639.0,62.621,62.74,62.1749,62.2145,48639.0
2025-04-09 11:40:00,62.74,63.05,62.58,62.86,82459.0,62.2046,62.512,62.046,62.3236,82459.0
2025-04-09 11:50:00,62.85,62.96,62.72,62.79,25018.0,62.3137,62.4227,62.1848,62.2542,25018.0
2025-04-09 12:00:00,62.74,63.11,62.69,63.11,15352.0,62.2046,62.5715,62.155,62.5715,15352.0
2025-04-09 12:10:00,63.06,63.39,63.05,63.39,79710.0,62.5219,62.8491,62.512,62.8491,79710.0
2025-04-09 12:20:00,63.36,63.47,63.29,63.31,32000.0,62.8193,62.9284,62.7499,62.7697,32000.0
2025-04-09 12:30:00,63.27,63.44,63.26,63.42,33798.0,62.7301,62.8986,62.7202,62.8788,33798.0
2025-04-09 12:40:00,63.44,63.46,63.27,63.41,37963.0,62.8986,62.9185,62.7301,62.8689,37963.0
2025-04-09 12:50:00,63.45,63.65,63.36,63.4,41730.0,62.9086,63.1068,62.8193,62.859,41730.0
2025-04-09 13:00:00,63.41,64.08,63.4,63.51,85090.0,62.8689,63.5332,62.859,62.968,85090.0
2025-04-09 13:10:00,63.52,64.98,63.18,64.94,129813.0,62.978,64.4255,62.6409,64.3858,129813.0
2025-04-09 13:20:00,64.73,67.11,64.41,66.05,230604.0,64.1776,66.5373,63.8604,65.4864,230604.0
2025-04-09 13:30:00,66.14,67.32,65.88,66.36,82288.0,65.5756,66.7455,65.3178,65.7937,82288.0
2025-04-09 13:40:00,66.34,67.43,66.06,67.08,96881.0,65.7739,66.8546,65.4963,66.5076,96881.0
2025-04-09 13:50:00,67.0,67.64,66.84,67.55,189120.0,66.4283,67.0628,66.2696,66.9736,189120.0
2025-04-09 14:00:00,67.64,67.96,66.94,67.23,101458.0,67.0628,67.3801,66.3688,66.6563,101458.0
2025-04-09 14:10:00,67.17,67.53,67.03,67.21,201869.0,66.5968,66.9537,66.458,66.6365,201869.0
2025-04-09 14:20:00,67.19,67.59,66.92,67.34,212120.0,66.6166,67.0132,66.3489,66.7654,212120.0
2025-04-09 14:30:00,67.3,67.55,67.04,67.18,67188.0,66.7257,66.9736,66.4679,66.6067,67188.0
2025-04-09 14:40:00,67.21,67.33,66.87,67.11,156140.0,66.6365,66.7554,66.2994,66.5373,156140.0
2025-04-09 14:50:00,67.05,67.2,66.59,66.64,86577.0,66.4778,66.6266,66.0218,66.0713,86577.0
2025-04-09 15:00:00,66.58,67.54,66.44,67.34,106995.0,66.0118,66.9637,65.873,66.7654,106995.0
2025-04-09 15:10:00,67.35,67.67,67.23,67.47,87529.0,66.7753,67.0925,66.6563,66.8942,87529.0
2025-04-09 15:20:00,67.5,68.0,67.45,67.91,92383.0,66.924,67.4197,66.8744,67.3305,92383.0
2025-04-09 15:30:00,67.87,68.31,67.47,67.5,106958.0,67.2908,67.7271,66.8942,66.924,106958.0
2025-04-09 15:40:00,67.46,67.89,67.45,67.8,141829.0,66.8843,67.3107,66.8744,67.2214,141829.0
2025-04-09 15:50:00,67.84,68.27,67.79,68.04,587156.0,67.2611,67.6874,67.2115,67.4594,587156.0
2025-04-10 09:30:00,67.15,67.32,66.5,67.05,112807.0,66.577,66.7455,65.9325,66.4778,112807.0
2025-04-10 09:40:00,67.0,67.07,66.55,67.0,40883.0,66.4283,66.4977,65.9821,66.4283,40883.0
2025-04-10 09:50:00,66.94,67.32,66.92,66.97,69071.0,66.3688,66.7455,66.3489,66.3985,69071.0
2025-04-10 10:00:00,66.98,67.0,66.63,66.72,41976.0,66.4084,66.4283,66.0614,66.1506,41976.0
2025-04-10 10:10:00,66.73,66.73,66.29,66.45,38700.0,66.1606,66.1606,65.7243,65.883,38700.0
2025-04-10 10:20:00,66.45,66.79,66.37,66.41,31822.0,65.883,66.2201,65.8036,65.8433,31822.0
2025-04-10 10:30:00,66.39,66.73,66.32,66.53,157080.0,65.8235,66.1606,65.7541,65.9623,157080.0
2025-04-10 10:40:00,66.56,66.82,66.55,66.59,57869.0,65.992,66.2498,65.9821,66.0218,57869.0
2025-04-10 10:50:00,66.59,66.75,66.26,66.26,38778.0,66.0218,66.1804,65.6946,65.6946,38778.0
2025-04-10 11:00:00,66.25,66.6,66.24,66.55,79664.0,65.6847,66.0317,65.6747,65.9821,79664.0
2025-04-10 11:10:00,66.55,66.6,66.3,66.33,50161.0,65.9821,66.0317,65.7342,65.764,50161.0
2025-04-10 11:20:00,66.34,66.49,66.28,66.42,49141.0,65.7739,65.9226,65.7144,65.8532,49141.0
2025-04-10 11:30:00,66.42,66.45,66.15,66.17,40068.0,65.8532,65.883,65.5855,65.6053,40068.0
2025-04-10 11:40:00,66.17,66.25,65.89,66.04,30997.0,65.6053,65.6847,65.3277,65.4765,30997.0
2025-04-10 11:50:00,66.03,66.18,65.78,65.88,39047.0,65.4665,65.6153,65.2187,65.3178,39047.0
2025-04-10 12:00:00,65.88,66.01,65.46,65.7,32223.0,65.3178,65.4467,64.9014,65.1394,32223.0
2025-04-10 12:10:00,65.7,65.83,65.42,65.45,50063.0,65.1394,65.2682,64.8617,64.8915,50063.0
2025-04-10 12:20:00,65.45,65.5,65.07,65.31,95390.0,64.8915,64.9411,64.5147,64.7527,95390.0
2025-04-10 12:30:00,65.27,66.21,65.27,66.08,29477.0,64.713,65.645,64.713,65.5161,29477.0
2025-04-10 12:40:00,66.09,66.23,65.72,66.19,47794.0,65.526,65.6648,65.1592,65.6252,47794.0
2025-04-10 12:50:00,66.19,66.29,65.95,66.08,37156.0,65.6252,65.7243,65.3872,65.5161,37156.0
2025-04-10 13:00:00,66.05,66.8,66.0,66.05,78274.0,65.4864,66.23,65.4368,65.4864,78274.0
2025-04-10 13:10:00,66.06,66.06,65.52,65.75,37046.0,65.4963,65.4963,64.9609,65.1889,37046.0
2025-04-10 13:20:00,65.75,66.35,65.52,66.3,56190.0,65.1889,65.7838,64.9609,65.7342,56190.0
2025-04-10 13:30:00,66.3,66.49,66.15,66.3,84463.0,65.7342,65.9226,65.5855,65.7342,84463.0
2025-04-10 13:40:00,66.3,67.31,66.28,66.98,49094.0,65.7342,66.7356,65.7144,66.4084,49094.0
2025-04-10 13:50:00,66.96,67.25,66.72,67.08,49600.0,66.3886,66.6761,66.1506,66.5076,49600.0
2025-04-10 14:00:00,67.04,67.41,66.83,66.83,60676.0,66.4679,66.8348,66.2597,66.2597,60676.0
2025-04-10 14:10:00,66.86,66.92,66.53,66.88,29605.0,66.2895,66.3489,65.9623,66.3093,29605.0
2025-04-10 14:20:00,66.88,67.43,66.86,67.42,50237.0,66.3093,66.8546,66.2895,66.8447,50237.0
2025-04-10 14:30:00,67.42,67.6,67.14,67.23,51568.0,66.8447,67.0231,66.5671,66.6563,51568.0
2025-04-10 14:40:00,67.28,67.63,67.18,67.28,36964.0,66.7059,67.0529,66.6067,66.7059,36964.0
2025-04-10 14:50:00,67.28,67.44,66.98,67.17,52802.0,66.7059,66.8645,66.4084,66.5968,52802.0
2025-04-10 15:00:00,67.17,67.66,67.04,67.2,86270.0,66.5968,67.0826,66.4679,66.6266,86270.0
2025-04-10 15:10:00,67.22,67.52,67.13,67.47,78843.0,66.6464,66.9438,66.5572,66.8942,78843.0
2025-04-10 15:20:00,67.43,67.87,66.96,67.02,87965.0,66.8546,67.2908,66.3886,66.4481,87965.0
2025-04-10 15:30:00,66.91,67.28,66.63,66.65,96137.0,66.339,66.7059,66.0614,66.0812,96137.0
2025-04-10 15:40:00,66.67,66.84,66.23,66.43,170238.0,66.1011,66.2696,65.6648,65.8631,170238.0
2025-04-10 15:50:00,66.43,67.04,66.42,66.91,397426.0,65.8631,66.4679,65.8532,66.339,397426.0
2025-04-11 09:30:00,67.03,67.03,66.1,66.12,58602.0,66.458,66.458,65.5359,65.5558,58602.0
2025-04-11 09:40:00,66.02,66.45,65.65,66.38,47340.0,65.4566,65.883,65.0898,65.8136,47340.0
2025-04-11 09:50:00,66.32,66.42,65.99,65.99,61730.0,65.7541,65.8532,65.4269,65.4269,61730.0
2025-04-11 10:00:00,65.99,66.43,65.77,66.28,58165.0,65.4269,65.8631,65.2088,65.7144,58165.0
2025-04-11 10:10:00,66.28,66.6,66.12,66.37,46554.0,65.7144,66.0317,65.5558,65.8036,46554.0
2025-04-11 10:20:00,66.33,66.45,65.92,66.02,37949.0,65.764,65.883,65.3575,65.4566,37949.0
2025-04-11 10:30:00,66.02,66.52,65.99,66.31,44361.0,65.4566,65.9524,65.4269,65.7441,44361.0
2025-04-11 10:40:00,66.31,66.75,66.3,66.57,17500.0,65.7441,66.1804,65.7342,66.0019,17500.0
2025-04-11 10:50:00,66.57,66.57,66.29,66.31,42000.0,66.0019,66.0019,65.7243,65.7441,42000.0
2025-04-11 11:00:00,66.26,66.74,66.06,66.25,62240.0,65.6946,66.1705,65.4963,65.6847,62240.0
2025-04-11 11:10:00,66.25,66.27,65.93,66.05,32361.0,65.6847,65.7045,65.3674,65.4864,32361.0
2025-04-11 11:20:00,66.03,66.31,65.98,66.25,58012.0,65.4665,65.7441,65.417,65.6847,58012.0
2025-04-11 11:30:00,66.23,66.57,66.2,66.53,30433.0,65.6648,66.0019,65.6351,65.9623,30433.0
2025-04-11 11:40:00,66.53,66.67,66.35,66.65,38345.0,65.9623,66.1011,65.7838,66.0812,38345.0
2025-04-11 11:50:00,66.66,66.75,66.52,66.67,31502.0,66.0912,66.1804,65.9524,66.1011,31502.0
2025-04-11 12:00:00,66.67,66.73,66.55,66.73,21064.0,66.1011,66.1606,65.9821,66.1606,21064.0
2025-04-11 12:10:00,66.76,66.96,66.72,66.96,59159.0,66.1903,66.3886,66.1506,66.3886,59159.0
2025-04-11 12:20:00,66.95,67.04,66.8,66.9,31418.0,66.3787,66.4679,66.23,66.3291,31418.0
2025-04-11 12:30:00,66.9,67.21,66.9,67.19,28650.0,66.3291,66.6365,66.3291,66.6166,28650.0
2025-04-11 12:40:00,67.14,67.25,67.06,67.18,18434.0,66.5671,66.6761,66.4877,66.6067,18434.0
2025-04-11 12:50:00,67.19,67.29,67.09,67.23,29718.0,66.6166,66.7158,66.5175,66.6563,29718.0
2025-04-11 13:00:00,67.23,67.44,67.18,67.27,48312.0,66.6563,66.8645,66.6067,66.696,48312.0
2025-04-11 13:10:00,67.26,67.36,67.2,67.26,35769.0,66.686,66.7852,66.6266,66.686,35769.0
2025-04-11 13:20:00,67.26,67.53,67.17,67.25,50914.0,66.686,66.9537,66.5968,66.6761,50914.0
2025-04-11 13:30:00,67.28,67.76,67.2,67.74,43367.0,66.7059,67.1818,66.6266,67.1619,43367.0
2025-04-11 13:40:00,67.76,68.18,67.67,67.87,70020.0,67.1818,67.5982,67.0925,67.2908,70020.0
2025-04-11 13:50:00,67.87,68.1,67.82,67.95,35417.0,67.2908,67.5189,67.2413,67.3702,35417.0
2025-04-11 14:00:00,67.95,68.08,67.87,67.98,65091.0,67.3702,67.499,67.2908,67.3999,65091.0
2025-04-11 14:10:00,67.94,67.98,67.8,67.86,32728.0,67.3602,67.3999,67.2214,67.2809,32728.0
2025-04-11 14:20:00,67.86,68.0,67.73,67.95,50209.0,67.2809,67.4197,67.152,67.3702,50209.0
2025-04-11 14:30:00,67.96,68.04,67.87,67.98,37629.0,67.3801,67.4594,67.2908,67.3999,37629.0
2025-04-11 14:40:00,67.98,68.19,67.95,68.15,36578.0,67.3999,67.6081,67.3702,67.5684,36578.0
2025-04-11 14:50:00,68.16,68.23,67.99,68.06,54689.0,67.5784,67.6478,67.4098,67.4792,54689.0
2025-04-11 15:00:00,68.05,68.32,68.04,68.3,46023.0,67.4693,67.737,67.4594,67.7172,46023.0
2025-04-11 15:10:00,68.3,68.38,68.17,68.28,32241.0,67.7172,67.7965,67.5883,67.6973,32241.0
2025-04-11 15:20:00,68.27,68.61,68.21,68.51,122759.0,67.6874,68.0245,67.6279,67.9254,122759.0
2025-04-11 15:30:00,68.45,68.54,68.27,68.54,126997.0,67.8659,67.9551,67.6874,67.9551,126997.0
2025-04-11 15:40:00,68.59,68.62,68.42,68.5,164554.0,68.0047,68.0344,67.8361,67.9155,164554.0
2025-04-11 15:50:00,68.51,68.62,68.27,68.31,360195.0,67.9254,68.0344,67.6874,67.7271,360195.0
2025-04-14 09:30:00,69.19,69.26,68.58,68.78,84612.0,68.5996,68.669,67.9948,68.1931,84612.0
2025-04-14 09:40:00,68.73,69.6,68.73,69.48,50542.0,68.1435,69.0061,68.1435,68.8871,50542.0
2025-04-14 09:50:00,69.48,69.55,69.14,69.41,31967.0,68.8871,68.9565,68.55,68.8177,31967.0
2025-04-14 10:00:00,69.29,69.62,69.19,69.53,17408.0,68.6987,69.0259,68.5996,68.9367,17408.0
2025-04-14 10:10:00,69.52,69.71,69.32,69.5,31949.0,68.9268,69.1151,68.7285,68.9069,31949.0
2025-04-14 10:20:00,69.5,69.71,69.46,69.71,11019.0,68.9069,69.1151,68.8673,69.1151,11019.0
2025-04-14 10:30:00,69.73,69.96,69.52,69.57,90825.0,69.135,69.363,68.9268,68.9763,90825.0
2025-04-14 10:40:00,69.57,69.77,69.47,69.58,47801.0,68.9763,69.1746,68.8772,68.9862,47801.0
2025-04-14 10:50:00,69.58,69.82,69.58,69.72,41754.0,68.9862,69.2242,68.9862,69.125,41754.0
2025-04-14 11:00:00,69.73,69.87,69.61,69.8,81610.0,69.135,69.2738,69.016,69.2044,81610.0
2025-04-14 11:10:00,69.76,69.87,69.63,69.67,39895.0,69.1647,69.2738,69.0358,69.0755,39895.0
2025-04-14 11:20:00,69.7,69.71,69.32,69.38,63150.0,69.1052,69.1151,68.7285,68.7879,63150.0
2025-04-14 11:30:00,69.36,69.75,69.35,69.63,20274.0,68.7681,69.1548,68.7582,69.0358,20274.0
2025-04-14 11:40:00,69.59,69.62,69.37,69.43,38560.0,68.9962,69.0259,68.778,68.8375,38560.0
2025-04-14 11:50:00,69.46,69.52,69.28,69.39,72099.0,68.8673,68.9268,68.6888,68.7979,72099.0
2025-04-14 12:00:00,69.34,69.51,69.26,69.28,30951.0,68.7483,68.9168,68.669,68.6888,30951.0
2025-04-14 12:10:00,69.27,69.59,69.19,69.54,32643.0,68.6789,68.9962,68.5996,68.9466,32643.0
2025-04-14 12:20:00,69.52,69.6,69.31,69.42,21461.0,68.9268,69.0061,68.7185,68.8276,21461.0
2025-04-14 12:30:00,69.42,69.62,69.37,69.61,19349.0,68.8276,69.0259,68.778,69.016,19349.0
2025-04-14 12:40:00,69.61,69.75,69.58,69.67,31083.0,69.016,69.1548,68.9862,69.0755,31083.0
2025-04-14 12:50:00,69.65,69.65,69.37,69.42,29476.0,69.0556,69.0556,68.778,68.8276,29476.0
2025-04-14 13:00:00,69.41,69.89,69.33,69.47,42550.0,68.8177,69.2936,68.7384,68.8772,42550.0
2025-04-14 13:10:00,69.52,69.71,69.41,69.71,39671.0,68.9268,69.1151,68.8177,69.1151,39671.0
2025-04-14 13:20:00,69.7,69.9,69.68,69.78,55932.0,69.1052,69.3035,69.0854,69.1845,55932.0
2025-04-14 13:30:00,69.77,69.99,69.65,69.75,94581.0,69.1746,69.3927,69.0556,69.1548,94581.0
2025-04-14 13:40:00,69.76,69.93,69.73,69.92,47273.0,69.1647,69.3333,69.135,69.3233,47273.0
2025-04-14 13:50:00,69.95,70.04,69.9,69.9,40415.0,69.3531,69.4423,69.3035,69.3035,40415.0
2025-04-14 14:00:00,69.94,70.04,69.87,69.97,26458.0,69.3432,69.4423,69.2738,69.3729,26458.0
2025-04-14 14:10:00,69.96,70.07,69.84,69.93,27535.0,69.363,69.4721,69.244,69.3333,27535.0
2025-04-14 14:20:00,69.95,70.06,69.93,70.06,14462.0,69.3531,69.4621,69.3333,69.4621,14462.0
2025-04-14 14:30:00,70.07,70.14,69.99,70.0,25853.0,69.4721,69.5415,69.3927,69.4027,25853.0
2025-04-14 14:40:00,70.02,70.08,69.96,69.98,19110.0,69.4225,69.482,69.363,69.3828,19110.0
2025-04-14 14:50:00,70.01,70.03,69.75,69.94,65758.0,69.4126,69.4324,69.1548,69.3432,65758.0
2025-04-14 15:00:00,69.94,70.06,69.91,70.03,41462.0,69.3432,69.4621,69.3134,69.4324,41462.0
2025-04-14 15:10:00,70.03,70.06,69.9,69.94,39887.0,69.4324,69.4621,69.3035,69.3432,39887.0
2025-04-14 15:20:00,69.96,70.03,69.87,69.91,26651.0,69.363,69.4324,69.2738,69.3134,26651.0
2025-04-14 15:30:00,69.91,69.93,69.78,69.83,36070.0,69.3134,69.3333,69.1845,69.2341,36070.0
2025-04-14 15:40:00,69.82,69.91,69.74,69.79,73373.0,69.2242,69.3134,69.1449,69.1945,73373.0
2025-04-14 15:50:00,69.77,69.84,69.58,69.75,385108.0,69.1746,69.244,68.9862,69.1548,385108.0
2025-04-15 09:30:00,69.87,70.4,69.66,70.1,72453.0,69.2738,69.7992,69.0656,69.5018,72453.0
2025-04-15 09:40:00,70.12,70.25,69.96,70.05,34213.0,69.5216,69.6505,69.363,69.4522,34213.0
2025-04-15 09:50:00,70.11,70.15,69.87,69.89,21543.0,69.5117,69.5514,69.2738,69.2936,21543.0
2025-04-15 10:00:00,69.92,70.11,69.92,70.03,26492.0,69.3233,69.5117,69.3233,69.4324,26492.0
2025-04-15 10:10:00,70.07,70.3,70.04,70.06,43900.0,69.4721,69.7001,69.4423,69.4621,43900.0
2025-04-15 10:20:00,70.05,70.29,69.9,70.09,28544.0,69.4522,69.6902,69.3035,69.4919,28544.0
2025-04-15 10:30:00,70.09,70.19,69.99,70.11,22736.0,69.4919,69.591,69.3927,69.5117,22736.0
2025-04-15 10:40:00,70.11,70.3,70.02,70.17,31406.0,69.5117,69.7001,69.4225,69.5712,31406.0
2025-04-15 10:50:00,70.2,70.43,70.06,70.2,33026.0,69.601,69.829,69.4621,69.601,33026.0
2025-04-15 11:00:00,70.18,70.36,70.14,70.19,23324.0,69.5811,69.7596,69.5415,69.591,23324.0
2025-04-15 11:10:00,70.18,70.24,70.1,70.12,18471.0,69.5811,69.6406,69.5018,69.5216,18471.0
2025-04-15 11:20:00,70.13,70.2,69.98,70.02,21754.0,69.5315,69.601,69.3828,69.4225,21754.0
2025-04-15 11:30:00,70.02,70.09,69.84,69.87,18686.0,69.4225,69.4919,69.244,69.2738,18686.0
2025-04-15 11:40:00,69.84,69.93,69.79,69.85,22503.0,69.244,69.3333,69.1945,69.2539,22503.0
2025-04-15 11:50:00,69.85,69.96,69.83,69.94,11918.0,69.2539,69.363,69.2341,69.3432,11918.0
2025-04-15 12:00:00,69.94,69.98,69.78,69.83,9284.0,69.3432,69.3828,69.1845,69.2341,9284.0
2025-04-15 12:10:00,69.83,69.9,69.79,69.8,20889.0,69.2341,69.3035,69.1945,69.2044,20889.0
2025-04-15 12:20:00,69.8,69.87,69.75,69.86,31522.0,69.2044,69.2738,69.1548,69.2639,31522.0
2025-04-15 12:30:00,69.85,69.92,69.85,69.91,5996.0,69.2539,69.3233,69.2539,69.3134,5996.0
2025-04-15 12:40:00,69.89,70.05,69.85,69.98,11492.0,69.2936,69.4522,69.2539,69.3828,11492.0
2025-04-15 12:50:00,69.99,70.02,69.87,69.96,14118.0,69.3927,69.4225,69.2738,69.363,14118.0
2025-04-15 13:00:00,70.0,70.05,69.95,70.02,12316.0,69.4027,69.4522,69.3531,69.4225,12316.0
2025-04-15 13:10:00,69.99,70.05,69.87,69.95,18124.0,69.3927,69.4522,69.2738,69.3531,18124.0
2025-04-15 13:20:00,69.96,69.97,69.82,69.91,32570.0,69.363,69.3729,69.2242,69.3134,32570.0
2025-04-15 13:30:00,69.91,70.1,69.91,70.09,47217.0,69.3134,69.5018,69.3134,69.4919,47217.0
2025-04-15 13:40:00,70.1,70.24,70.07,70.23,25199.0,69.5018,69.6406,69.4721,69.6307,25199.0
2025-04-15 13:50:00,70.21,70.39,70.09,70.37,25938.0,69.6109,69.7893,69.4919,69.7695,25938.0
2025-04-15 14:00:00,70.36,70.39,70.28,70.35,31219.0,69.7596,69.7893,69.6803,69.7497,31219.0
2025-04-15 14:10:00,70.36,70.38,70.11,70.22,38019.0,69.7596,69.7794,69.5117,69.6208,38019.0
2025-04-15 14:20:00,70.2,70.38,70.2,70.31,21187.0,69.601,69.7794,69.601,69.71,21187.0
2025-04-15 14:30:00,70.31,70.4,70.26,70.33,20554.0,69.71,69.7992,69.6604,69.7298,20554.0
2025-04-15 14:40:00,70.33,70.38,70.22,70.32,29642.0,69.7298,69.7794,69.6208,69.7199,29642.0
2025-04-15 14:50:00,70.32,70.36,70.26,70.33,38425.0,69.7199,69.7596,69.6604,69.7298,38425.0
2025-04-15 15:00:00,70.33,70.47,70.31,70.36,25156.0,69.7298,69.8686,69.71,69.7596,25156.0
2025-04-15 15:10:00,70.37,70.52,70.35,70.51,32779.0,69.7695,69.9182,69.7497,69.9083,32779.0
2025-04-15 15:20:00,70.48,70.53,70.43,70.47,36352.0,69.8786,69.9281,69.829,69.8686,36352.0
2025-04-15 15:30:00,70.47,70.5,70.31,70.39,43859.0,69.8686,69.8984,69.71,69.7893,43859.0
2025-04-15 15:40:00,70.39,70.43,70.22,70.33,66141.0,69.7893,69.829,69.6208,69.7298,66141.0
2025-04-15 15:50:00,70.31,70.49,70.16,70.23,313717.0,69.71,69.8885,69.5613,69.6307,313717.0
2025-04-16 09:30:00,69.98,70.39,69.7,70.05,107192.0,69.3828,69.7893,69.1052,69.4522,107192.0
2025-04-16 09:40:00,70.05,70.39,69.99,70.22,34022.0,69.4522,69.7893,69.3927,69.6208,34022.0
2025-04-16 09:50:00,70.22,70.4,70.11,70.29,32862.0,69.6208,69.7992,69.5117,69.6902,32862.0
2025-04-16 10:00:00,70.3,70.54,70.22,70.35,25593.0,69.7001,69.9381,69.6208,69.7497,25593.0
2025-04-16 10:10:00,70.35,70.63,70.33,70.45,34522.0,69.7497,70.0273,69.7298,69.8488,34522.0
2025-04-16 10:20:00,70.45,70.67,70.41,70.65,21186.0,69.8488,70.0669,69.8092,70.0471,21186.0
2025-04-16 10:30:00,70.72,70.8,70.61,70.78,37254.0,70.1165,70.1958,70.0075,70.176,37254.0
2025-04-16 10:40:00,70.78,70.8,70.62,70.8,59268.0,70.176,70.1958,70.0174,70.1958,59268.0
2025-04-16 10:50:00,70.8,70.82,70.64,70.78,25168.0,70.1958,70.2157,70.0372,70.176,25168.0
2025-04-16 11:00:00,70.77,70.88,70.7,70.87,17620.0,70.1661,70.2751,70.0967,70.2652,17620.0
2025-04-16 11:10:00,70.84,70.92,70.77,70.81,19795.0,70.2355,70.3148,70.1661,70.2057,19795.0
2025-04-16 11:20:00,70.81,71.02,70.77,70.96,16005.0,70.2057,70.414,70.1661,70.3545,16005.0
2025-04-16 11:30:00,70.94,71.11,70.94,71.1,14457.0,70.3346,70.5032,70.3346,70.4933,14457.0
2025-04-16 11:40:00,71.11,71.16,71.06,71.14,12310.0,70.5032,70.5528,70.4536,70.5329,12310.0
2025-04-16 11:50:00,71.13,71.16,70.99,71.03,17366.0,70.523,70.5528,70.3842,70.4239,17366.0
2025-04-16 12:00:00,71.03,71.03,70.79,70.88,13077.0,70.4239,70.4239,70.1859,70.2751,13077.0
2025-04-16 12:10:00,70.9,70.95,70.82,70.83,20363.0,70.295,70.3446,70.2157,70.2256,20363.0
2025-04-16 12:20:00,70.83,70.96,70.81,70.93,16598.0,70.2256,70.3545,70.2057,70.3247,16598.0
2025-04-16 12:30:00,70.96,71.02,70.89,70.9,16938.0,70.3545,70.414,70.2851,70.295,16938.0
2025-04-16 12:40:00,70.89,70.97,70.87,70.92,21460.0,70.2851,70.3644,70.2652,70.3148,21460.0
2025-04-16 12:50:00,70.93,70.96,70.85,70.92,25238.0,70.3247,70.3545,70.2454,70.3148,25238.0
2025-04-16 13:00:00,70.91,71.0,70.84,71.0,18924.0,70.3049,70.3941,70.2355,70.3941,18924.0
2025-04-16 13:10:00,70.98,71.25,70.94,71.25,31537.0,70.3743,70.642,70.3346,70.642,31537.0
2025-04-16 13:20:00,71.23,71.26,71.12,71.21,29215.0,70.6222,70.6519,70.5131,70.6023,29215.0
2025-04-16 13:30:00,71.24,71.24,70.83,70.87,56183.0,70.6321,70.6321,70.2256,70.2652,56183.0
2025-04-16 13:40:00,70.86,70.86,70.61,70.68,51963.0,70.2553,70.2553,70.0075,70.0769,51963.0
2025-04-16 13:50:00,70.66,70.7,70.46,70.49,44265.0,70.057,70.0967,69.8587,69.8885,44265.0
2025-04-16 14:00:00,70.52,70.69,70.51,70.67,44948.0,69.9182,70.0868,69.9083,70.0669,44948.0
2025-04-16 14:10:00,70.7,70.78,70.57,70.61,38249.0,70.0967,70.176,69.9678,70.0075,38249.0
2025-04-16 14:20:00,70.58,70.71,70.56,70.62,98105.0,69.9777,70.1066,69.9579,70.0174,98105.0
2025-04-16 14:30:00,70.64,70.69,70.45,70.51,51873.0,70.0372,70.0868,69.8488,69.9083,51873.0
2025-04-16 14:40:00,70.53,70.55,70.38,70.48,48414.0,69.9281,69.948,69.7794,69.8786,48414.0
2025-04-16 14:50:00,70.48,70.51,70.4,70.41,32131.0,69.8786,69.9083,69.7992,69.8092,32131.0
2025-04-16 15:00:00,70.41,70.52,70.33,70.47,85181.0,69.8092,69.9182,69.7298,69.8686,85181.0
2025-04-16 15:10:00,70.48,70.62,70.37,70.4,57050.0,69.8786,70.0174,69.7695,69.7992,57050.0
2025-04-16 15:20:00,70.4,70.44,70.28,70.32,43666.0,69.7992,69.8389,69.6803,69.7199,43666.0
2025-04-16 15:30:00,70.34,70.44,70.22,70.31,55135.0,69.7398,69.8389,69.6208,69.71,55135.0
2025-04-16 15:40:00,70.33,70.35,70.17,70.29,66570.0,69.7298,69.7497,69.5712,69.6902,66570.0
2025-04-16 15:50:00,70.31,70.56,70.22,70.4,273410.0,69.71,69.9579,69.6208,69.7992,273410.0
2025-04-17 09:30:00,70.76,71.17,70.22,71.1,161492.0,70.1562,70.5627,69.6208,70.4933,161492.0
2025-04-17 09:40:00,71.1,71.55,71.1,71.53,34062.0,70.4933,70.9394,70.4933,70.9196,34062.0
2025-04-17 09:50:00,71.53,71.78,71.39,71.7,34007.0,70.9196,71.1675,70.7808,71.0882,34007.0
2025-04-17 10:00:00,71.7,71.86,71.53,71.6,59706.0,71.0882,71.2468,70.9196,70.989,59706.0
2025-04-17 10:10:00,71.6,71.76,71.44,71.44,39346.0,70.989,71.1476,70.8304,70.8304,39346.0
2025-04-17 10:20:00,71.44,71.55,71.26,71.3,31669.0,70.8304,70.9394,70.6519,70.6916,31669.0
2025-04-17 10:30:00,71.32,71.38,71.16,71.16,51995.0,70.7114,70.7709,70.5528,70.5528,51995.0
2025-04-17 10:40:00,71.16,71.25,71.06,71.13,35302.0,70.5528,70.642,70.4536,70.523,35302.0
2025-04-17 10:50:00,71.14,71.35,71.04,71.21,106315.0,70.5329,70.7411,70.4338,70.6023,106315.0
2025-04-17 11:00:00,71.25,71.59,71.17,71.51,26324.0,70.642,70.9791,70.5627,70.8998,26324.0
2025-04-17 11:10:00,71.48,71.95,71.43,71.95,69296.0,70.87,71.336,70.8205,71.336,69296.0
2025-04-17 11:20:00,71.93,71.93,71.61,71.64,16812.0,71.3162,71.3162,70.9989,71.0287,16812.0
2025-04-17 11:30:00,71.64,71.84,71.61,71.71,103097.0,71.0287,71.227,70.9989,71.0981,103097.0
2025-04-17 11:40:00,71.75,71.82,71.58,71.59,44752.0,71.1377,71.2071,70.9692,70.9791,44752.0
2025-04-17 11:50:00,71.58,71.65,71.44,71.54,25882.0,70.9692,71.0386,70.8304,70.9295,25882.0
2025-04-17 12:00:00,71.55,71.7,71.35,71.59,78644.0,70.9394,71.0882,70.7411,70.9791,78644.0
2025-04-17 12:10:00,71.59,71.74,71.44,71.68,53318.0,70.9791,71.1278,70.8304,71.0683,53318.0
2025-04-17 12:20:00,71.71,71.81,71.65,71.7,28699.0,71.0981,71.1972,71.0386,71.0882,28699.0
2025-04-17 12:30:00,71.67,71.8,71.64,71.74,21457.0,71.0584,71.1873,71.0287,71.1278,21457.0
2025-04-17 12:40:00,71.76,71.83,71.66,71.81,40154.0,71.1476,71.217,71.0485,71.1972,40154.0
2025-04-17 12:50:00,71.81,71.96,71.8,71.87,38619.0,71.1972,71.3459,71.1873,71.2567,38619.0
2025-04-17 13:00:00,71.84,71.9,71.81,71.86,44190.0,71.227,71.2864,71.1972,71.2468,44190.0
2025-04-17 13:10:00,71.84,71.85,71.64,71.7,24816.0,71.227,71.2369,71.0287,71.0882,24816.0
2025-04-17 13:20:00,71.7,71.71,71.58,71.61,41068.0,71.0882,71.0981,70.9692,70.9989,41068.0
2025-04-17 13:30:00,71.62,71.72,71.61,71.67,37822.0,71.0088,71.108,70.9989,71.0584,37822.0
2025-04-17 13:40:00,71.65,71.72,71.49,71.61,23135.0,71.0386,71.108,70.8799,70.9989,23135.0
2025-04-17 13:50:00,71.63,71.79,71.61,71.78,22455.0,71.0187,71.1774,70.9989,71.1675,22455.0
2025-04-17 14:00:00,71.77,71.85,71.69,71.82,21670.0,71.1576,71.2369,71.0782,71.2071,21670.0
2025-04-17 14:10:00,71.8,71.84,71.71,71.8,30113.0,71.1873,71.227,71.0981,71.1873,30113.0
2025-04-17 14:20:00,71.8,71.86,71.66,71.67,37976.0,71.1873,71.2468,71.0485,71.0584,37976.0
2025-04-17 14:30:00,71.67,71.93,71.66,71.92,34571.0,71.0584,71.3162,71.0485,71.3063,34571.0
2025-04-17 14:40:00,71.92,71.94,71.67,71.71,45437.0,71.3063,71.3261,71.0584,71.0981,45437.0
2025-04-17 14:50:00,71.7,71.81,71.63,71.68,29965.0,71.0882,71.1972,71.0187,71.0683,29965.0
2025-04-17 15:00:00,71.67,71.68,71.51,71.59,31670.0,71.0584,71.0683,70.8998,70.9791,31670.0
2025-04-17 15:10:00,71.59,71.59,71.41,71.53,44895.0,70.9791,70.9791,70.8006,70.9196,44895.0
2025-04-17 15:20:00,71.53,71.66,71.44,71.47,65913.0,70.9196,71.0485,70.8304,70.8601,65913.0
2025-04-17 15:30:00,71.47,71.62,71.41,71.5,124631.0,70.8601,71.0088,70.8006,70.8899,124631.0
2025-04-17 15:40:00,71.48,71.57,71.28,71.31,92403.0,70.87,70.9593,70.6717,70.7015,92403.0
2025-04-17 15:50:00,71.27,71.34,71.08,71.13,375101.0,70.6618,70.7312,70.4734,70.523,375101.0
2025-04-21 09:30:00,70.53,70.75,70.31,70.56,25852.0,69.9281,70.1463,69.71,69.9579,25852.0
2025-04-21 09:40:00,70.56,71.07,70.55,70.74,47392.0,69.9579,70.4635,69.948,70.1363,47392.0
2025-04-21 09:50:00,70.78,70.83,70.61,70.7,15343.0,70.176,70.2256,70.0075,70.0967,15343.0
2025-04-21 10:00:00,70.73,70.85,70.5,70.54,22339.0,70.1264,70.2454,69.8984,69.9381,22339.0
2025-04-21 10:10:00,70.53,70.69,70.48,70.52,32179.0,69.9281,70.0868,69.8786,69.9182,32179.0
2025-04-21 10:20:00,70.56,70.65,70.47,70.5,25426.0,69.9579,70.0471,69.8686,69.8984,25426.0
2025-04-21 10:30:00,70.51,70.6,70.35,70.53,12746.0,69.9083,69.9975,69.7497,69.9281,12746.0
2025-04-21 10:40:00,70.53,70.71,70.39,70.39,24472.0,69.9281,70.1066,69.7893,69.7893,24472.0
2025-04-21 10:50:00,70.34,70.44,70.16,70.19,42332.0,69.7398,69.8389,69.5613,69.591,42332.0
2025-04-21 11:00:00,70.19,70.24,70.01,70.06,24435.0,69.591,69.6406,69.4126,69.4621,24435.0
2025-04-21 11:10:00,70.06,70.38,70.05,70.27,60553.0,69.4621,69.7794,69.4522,69.6704,60553.0
2025-04-21 11:20:00,70.29,70.34,70.07,70.09,10898.0,69.6902,69.7398,69.4721,69.4919,10898.0
2025-04-21 11:30:00,70.13,70.14,69.87,70.02,66015.0,69.5315,69.5415,69.2738,69.4225,66015.0
2025-04-21 11:40:00,70.03,70.07,69.92,69.95,6355.0,69.4324,69.4721,69.3233,69.3531,6355.0
2025-04-21 11:50:00,69.94,70.0,69.77,69.83,15838.0,69.3432,69.4027,69.1746,69.2341,15838.0
2025-04-21 12:00:00,69.81,69.85,69.6,69.69,116391.0,69.2143,69.2539,69.0061,69.0953,116391.0
2025-04-21 12:10:00,69.71,69.84,69.57,69.65,150050.0,69.1151,69.244,68.9763,69.0556,150050.0
2025-04-21 12:20:00,69.62,69.79,69.59,69.65,129128.0,69.0259,69.1945,68.9962,69.0556,129128.0
2025-04-21 12:30:00,69.65,69.9,69.63,69.9,101496.0,69.0556,69.3035,69.0358,69.3035,101496.0
2025-04-21 12:40:00,69.93,70.2,69.91,70.2,57674.0,69.3333,69.601,69.3134,69.601,57674.0
2025-04-21 12:50:00,70.2,70.22,69.93,70.05,208105.0,69.601,69.6208,69.3333,69.4522,208105.0
2025-04-21 13:00:00,70.04,70.09,69.51,69.63,1095698.0,69.4423,69.4919,68.9168,69.0358,1095698.0
2025-04-21 13:10:00,69.62,69.64,69.2,69.28,59681.0,69.0259,69.0457,68.6095,68.6888,59681.0
2025-04-21 13:20:00,69.28,69.46,69.18,69.32,54847.0,68.6888,68.8673,68.5897,68.7285,54847.0
2025-04-21 13:30:00,69.31,69.44,69.21,69.28,47247.0,68.7185,68.8474,68.6194,68.6888,47247.0
2025-04-21 13:40:00,69.28,69.3,69.09,69.12,33515.0,68.6888,68.7086,68.5004,68.5302,33515.0
2025-04-21 13:50:00,69.12,69.25,69.08,69.17,26288.0,68.5302,68.6591,68.4905,68.5797,26288.0
2025-04-21 14:00:00,69.17,69.27,69.11,69.19,90901.0,68.5797,68.6789,68.5203,68.5996,90901.0
2025-04-21 14:10:00,69.2,69.35,69.13,69.34,25856.0,68.6095,68.7582,68.5401,68.7483,25856.0
2025-04-21 14:20:00,69.34,69.46,69.33,69.42,44511.0,68.7483,68.8673,68.7384,68.8276,44511.0
2025-04-21 14:30:00,69.42,69.59,69.4,69.59,19991.0,68.8276,68.9962,68.8078,68.9962,19991.0
2025-04-21 14:40:00,69.6,69.6,69.45,69.52,28874.0,69.0061,69.0061,68.8574,68.9268,28874.0
2025-04-21 14:50:00,69.53,69.55,69.45,69.51,9410.0,68.9367,68.9565,68.8574,68.9168,9410.0
2025-04-21 15:00:00,69.53,69.57,69.48,69.51,35585.0,68.9367,68.9763,68.8871,68.9168,35585.0
2025-04-21 15:10:00,69.52,69.57,69.47,69.51,21201.0,68.9268,68.9763,68.8772,68.9168,21201.0
2025-04-21 15:20:00,69.51,69.62,69.46,69.51,26241.0,68.9168,69.0259,68.8673,68.9168,26241.0
2025-04-21 15:30:00,69.51,69.83,69.51,69.78,53133.0,68.9168,69.2341,68.9168,69.1845,53133.0
2025-04-21 15:40:00,69.78,70.02,69.73,70.0,69861.0,69.1845,69.4225,69.135,69.4027,69861.0
2025-04-21 15:50:00,69.97,70.52,69.86,70.45,364177.0,69.3729,69.9182,69.2639,69.8488,364177.0
2025-04-22 09:30:00,71.35,71.44,70.95,71.44,42244.0,70.7411,70.8304,70.3446,70.8304,42244.0
2025-04-22 09:40:00,71.5,71.93,71.43,71.79,55598.0,70.8899,71.3162,70.8205,71.1774,55598.0
2025-04-22 09:50:00,71.8,71.88,71.66,71.8,33407.0,71.1873,71.2666,71.0485,71.1873,33407.0
2025-04-22 10:00:00,71.8,72.06,71.79,72.02,71196.0,71.1873,71.4451,71.1774,71.4054,71196.0
2025-04-22 10:10:00,72.0,72.11,71.47,71.66,114021.0,71.3856,71.4947,70.8601,71.0485,114021.0
2025-04-22 10:20:00,71.63,71.82,71.6,71.75,66108.0,71.0187,71.2071,70.989,71.1377,66108.0
2025-04-22 10:30:00,71.77,71.8,71.64,71.76,33599.0,71.1576,71.1873,71.0287,71.1476,33599.0
2025-04-22 10:40:00,71.73,71.88,71.71,71.78,82982.0,71.1179,71.2666,71.0981,71.1675,82982.0
2025-04-22 10:50:00,71.79,71.94,71.71,71.87,34517.0,71.1774,71.3261,71.0981,71.2567,34517.0
2025-04-22 11:00:00,71.87,72.0,71.86,72.0,54167.0,71.2567,71.3856,71.2468,71.3856,54167.0
2025-04-22 11:10:00,72.0,72.07,71.86,71.9,35356.0,71.3856,71.455,71.2468,71.2864,35356.0
2025-04-22 11:20:00,71.88,72.03,71.77,71.78,93814.0,71.2666,71.4153,71.1576,71.1675,93814.0
2025-04-22 11:30:00,71.78,71.86,71.7,71.79,76655.0,71.1675,71.2468,71.0882,71.1774,76655.0
2025-04-22 11:40:00,71.81,71.89,71.77,71.81,41724.0,71.1972,71.2765,71.1576,71.1972,41724.0
2025-04-22 11:50:00,71.8,72.11,71.8,72.03,46350.0,71.1873,71.4947,71.1873,71.4153,46350.0
2025-04-22 12:00:00,72.08,72.3,71.97,71.97,31287.0,71.4649,71.683,71.3558,71.3558,31287.0
2025-04-22 12:10:00,71.97,72.0,71.84,71.85,25803.0,71.3558,71.3856,71.227,71.2369,25803.0
2025-04-22 12:20:00,71.86,71.99,71.8,71.85,36381.0,71.2468,71.3757,71.1873,71.2369,36381.0
2025-04-22 12:30:00,71.84,71.89,71.78,71.8,100691.0,71.227,71.2765,71.1675,71.1873,100691.0
2025-04-22 12:40:00,71.82,71.88,71.75,71.8,75900.0,71.2071,71.2666,71.1377,71.1873,75900.0
2025-04-22 12:50:00,71.78,71.87,71.73,71.79,42877.0,71.1675,71.2567,71.1179,71.1774,42877.0
2025-04-22 13:00:00,71.78,71.91,71.77,71.84,36718.0,71.1675,71.2964,71.1576,71.227,36718.0
2025-04-22 13:10:00,71.8,71.8,71.41,71.61,67202.0,71.1873,71.1873,70.8006,70.9989,67202.0
2025-04-22 13:20:00,71.65,71.71,71.4,71.44,32049.0,71.0386,71.0981,70.7907,70.8304,32049.0
2025-04-22 13:30:00,71.44,71.5,71.26,71.4,41712.0,70.8304,70.8899,70.6519,70.7907,41712.0
2025-04-22 13:40:00,71.43,71.46,71.27,71.28,16666.0,70.8205,70.8502,70.6618,70.6717,16666.0
2025-04-22 13:50:00,71.27,71.34,71.15,71.21,21472.0,70.6618,70.7312,70.5428,70.6023,21472.0
2025-04-22 14:00:00,71.17,71.63,71.17,71.56,33668.0,70.5627,71.0187,70.5627,70.9493,33668.0
2025-04-22 14:10:00,71.59,71.82,71.53,71.75,44827.0,70.9791,71.2071,70.9196,71.1377,44827.0
2025-04-22 14:20:00,71.78,71.88,71.75,71.84,43351.0,71.1675,71.2666,71.1377,71.227,43351.0
2025-04-22 14:30:00,71.82,71.92,71.73,71.78,81386.0,71.2071,71.3063,71.1179,71.1675,81386.0
2025-04-22 14:40:00,71.76,72.14,71.76,71.92,168194.0,71.1476,71.5244,71.1476,71.3063,168194.0
2025-04-22 14:50:00,71.93,72.07,71.9,71.92,70898.0,71.3162,71.455,71.2864,71.3063,70898.0
2025-04-22 15:00:00,71.9,72.06,71.78,71.83,53987.0,71.2864,71.4451,71.1675,71.217,53987.0
2025-04-22 15:10:00,71.83,72.11,71.81,72.04,206108.0,71.217,71.4947,71.1972,71.4253,206108.0
2025-04-22 15:20:00,72.08,72.13,71.87,72.03,180648.0,71.4649,71.5145,71.2567,71.4153,180648.0
2025-04-22 15:30:00,72.06,72.35,72.01,72.12,154668.0,71.4451,71.7326,71.3955,71.5046,154668.0
2025-04-22 15:40:00,72.15,72.46,72.07,72.38,82914.0,71.5343,71.8417,71.455,71.7623,82914.0
2025-04-22 15:50:00,72.38,72.39,72.15,72.3,379027.0,71.7623,71.7723,71.5343,71.683,379027.0
2025-04-23 09:30:00,73.06,74.25,72.71,73.35,99798.0,72.4365,73.6164,72.0895,72.7241,99798.0
2025-04-23 09:40:00,73.53,74.25,73.18,74.17,43807.0,72.9025,73.6164,72.5555,73.5371,43807.0
2025-04-23 09:50:00,74.17,74.25,73.94,74.04,41966.0,73.5371,73.6164,73.309,73.4082,41966.0
2025-04-23 10:00:00,74.09,74.24,73.84,74.05,41493.0,73.4578,73.6065,73.2099,73.4181,41493.0
2025-04-23 10:10:00,74.04,74.07,73.49,73.76,39253.0,73.4082,73.4379,72.8629,73.1306,39253.0
2025-04-23 10:20:00,73.76,73.95,73.52,73.9,35365.0,73.1306,73.319,72.8926,73.2694,35365.0
2025-04-23 10:30:00,73.95,74.12,73.86,73.9,74404.0,73.319,73.4875,73.2297,73.2694,74404.0
2025-04-23 10:40:00,73.91,74.1,73.82,73.86,20465.0,73.2793,73.4677,73.1901,73.2297,20465.0
2025-04-23 10:50:00,73.9,73.9,73.73,73.78,30106.0,73.2694,73.2694,73.1008,73.1504,30106.0
2025-04-23 11:00:00,73.78,74.02,73.54,73.85,43027.0,73.1504,73.3884,72.9125,73.2198,43027.0
2025-04-23 11:10:00,73.79,73.81,73.58,73.59,25175.0,73.1603,73.1801,72.9521,72.962,25175.0
2025-04-23 11:20:00,73.59,73.66,73.28,73.38,49310.0,72.962,73.0314,72.6547,72.7538,49310.0
2025-04-23 11:30:00,73.38,73.38,73.1,73.22,45147.0,72.7538,72.7538,72.4762,72.5952,45147.0
2025-04-23 11:40:00,73.22,73.28,72.95,73.06,34452.0,72.5952,72.6547,72.3275,72.4365,34452.0
2025-04-23 11:50:00,73.07,73.22,72.9,73.15,18071.0,72.4465,72.5952,72.2779,72.5258,18071.0
2025-04-23 12:00:00,73.14,73.14,72.99,72.99,19633.0,72.5159,72.5159,72.3671,72.3671,19633.0
2025-04-23 12:10:00,72.98,73.04,72.76,72.77,17979.0,72.3572,72.4167,72.1391,72.149,17979.0
2025-04-23 12:20:00,72.75,73.01,72.72,73.01,21586.0,72.1292,72.387,72.0994,72.387,21586.0
2025-04-23 12:30:00,73.02,73.16,72.96,73.13,35737.0,72.3969,72.5357,72.3374,72.5059,35737.0
2025-04-23 12:40:00,73.11,73.22,72.93,72.97,21196.0,72.4861,72.5952,72.3077,72.3473,21196.0
2025-04-23 12:50:00,72.93,73.23,72.92,73.23,22401.0,72.3077,72.6051,72.2977,72.6051,22401.0
2025-04-23 13:00:00,73.2,73.5,73.0,73.48,26680.0,72.5754,72.8728,72.3771,72.853,26680.0
2025-04-23 13:10:00,73.46,73.52,73.37,73.39,69113.0,72.8331,72.8926,72.7439,72.7637,69113.0
2025-04-23 13:20:00,73.4,73.44,73.24,73.25,62536.0,72.7736,72.8133,72.615,72.6249,62536.0
2025-04-23 13:30:00,73.25,73.35,72.99,73.0,66660.0,72.6249,72.7241,72.3671,72.3771,66660.0
2025-04-23 13:40:00,73.05,73.07,72.92,73.03,31443.0,72.4266,72.4465,72.2977,72.4068,31443.0
2025-04-23 13:50:00,73.01,73.3,73.01,73.24,31262.0,72.387,72.6745,72.387,72.615,31262.0
2025-04-23 14:00:00,73.26,73.3,73.1,73.14,27319.0,72.6348,72.6745,72.4762,72.5159,27319.0
2025-04-23 14:10:00,73.15,73.27,73.1,73.22,32391.0,72.5258,72.6448,72.4762,72.5952,32391.0
2025-04-23 14:20:00,73.22,73.29,72.88,72.93,34944.0,72.5952,72.6646,72.2581,72.3077,34944.0
2025-04-23 14:30:00,72.93,73.08,72.9,72.93,23618.0,72.3077,72.4564,72.2779,72.3077,23618.0
2025-04-23 14:40:00,72.92,72.92,72.8,72.86,18763.0,72.2977,72.2977,72.1788,72.2383,18763.0
2025-04-23 14:50:00,72.87,72.88,72.68,72.69,137782.0,72.2482,72.2581,72.0598,72.0697,137782.0
2025-04-23 15:00:00,72.69,72.75,72.56,72.71,105858.0,72.0697,72.1292,71.9408,72.0895,105858.0
2025-04-23 15:10:00,72.7,72.83,72.66,72.75,86281.0,72.0796,72.2085,72.04,72.1292,86281.0
2025-04-23 15:20:00,72.75,72.89,72.68,72.72,222788.0,72.1292,72.268,72.0598,72.0994,222788.0
2025-04-23 15:30:00,72.72,73.01,72.69,72.93,259655.0,72.0994,72.387,72.0697,72.3077,259655.0
2025-04-23 15:40:00,72.93,73.25,72.9,73.22,137772.0,72.3077,72.6249,72.2779,72.5952,137772.0
2025-04-23 15:50:00,73.25,73.49,73.13,73.3,311313.0,72.6249,72.8629,72.5059,72.6745,311313.0
2025-04-24 09:30:00,73.21,73.21,72.7,72.88,48611.0,72.5853,72.5853,72.0796,72.2581,48611.0
2025-04-24 09:40:00,72.97,73.27,72.88,73.2,29727.0,72.3473,72.6448,72.2581,72.5754,29727.0
2025-04-24 09:50:00,73.17,73.4,73.1,73.25,88167.0,72.5456,72.7736,72.4762,72.6249,88167.0
2025-04-24 10:00:00,73.28,73.34,73.09,73.31,64207.0,72.6547,72.7142,72.4663,72.6844,64207.0
2025-04-24 10:10:00,73.28,73.43,73.16,73.39,61664.0,72.6547,72.8034,72.5357,72.7637,61664.0
2025-04-24 10:20:00,73.39,73.62,73.37,73.53,35633.0,72.7637,72.9918,72.7439,72.9025,35633.0
2025-04-24 10:30:00,73.54,73.79,73.47,73.65,49814.0,72.9125,73.1603,72.843,73.0215,49814.0
2025-04-24 10:40:00,73.68,73.77,73.52,73.55,29098.0,73.0513,73.1405,72.8926,72.9224,29098.0
2025-04-24 10:50:00,73.59,73.72,73.54,73.62,19128.0,72.962,73.0909,72.9125,72.9918,19128.0
2025-04-24 11:00:00,73.65,73.69,73.6,73.63,25848.0,73.0215,73.0612,72.9719,73.0017,25848.0
2025-04-24 11:10:00,73.64,73.85,73.63,73.83,36091.0,73.0116,73.2198,73.0017,73.2,36091.0
2025-04-24 11:20:00,73.82,74.0,73.76,73.96,232606.0,73.1901,73.3685,73.1306,73.3289,232606.0
2025-04-24 11:30:00,73.97,73.97,73.76,73.8,20598.0,73.3388,73.3388,73.1306,73.1702,20598.0
2025-04-24 11:40:00,73.8,73.98,73.79,73.98,203614.0,73.1702,73.3487,73.1603,73.3487,203614.0
2025-04-24 11:50:00,73.97,74.16,73.92,74.06,219418.0,73.3388,73.5272,73.2892,73.428,219418.0
2025-04-24 12:00:00,74.08,74.24,74.03,74.17,142589.0,73.4478,73.6065,73.3983,73.5371,142589.0
2025-04-24 12:10:00,74.16,74.33,74.14,74.27,72802.0,73.5272,73.6957,73.5073,73.6362,72802.0
2025-04-24 12:20:00,74.27,74.4,74.25,74.28,58085.0,73.6362,73.7651,73.6164,73.6461,58085.0
2025-04-24 12:30:00,74.27,74.41,74.26,74.37,18194.0,73.6362,73.775,73.6263,73.7354,18194.0
2025-04-24 12:40:00,74.34,74.47,74.32,74.44,53548.0,73.7056,73.8345,73.6858,73.8048,53548.0
2025-04-24 12:50:00,74.46,74.5,74.36,74.36,95862.0,73.8246,73.8643,73.7255,73.7255,95862.0
2025-04-24 13:00:00,74.37,74.5,74.3,74.4,114434.0,73.7354,73.8643,73.666,73.7651,114434.0
2025-04-24 13:10:00,74.4,74.52,74.37,74.46,115313.0,73.7651,73.8841,73.7354,73.8246,115313.0
2025-04-24 13:20:00,74.46,74.47,74.38,74.41,17649.0,73.8246,73.8345,73.7453,73.775,17649.0
2025-04-24 13:30:00,74.42,74.47,74.34,74.38,18520.0,73.7849,73.8345,73.7056,73.7453,18520.0
2025-04-24 13:40:00,74.38,74.45,74.31,74.41,19762.0,73.7453,73.8147,73.6759,73.775,19762.0
2025-04-24 13:50:00,74.44,74.47,74.36,74.38,48657.0,73.8048,73.8345,73.7255,73.7453,48657.0
2025-04-24 14:00:00,74.37,74.69,74.36,74.64,53001.0,73.7354,74.0526,73.7255,74.0031,53001.0
2025-04-24 14:10:00,74.64,74.64,74.49,74.52,18612.0,74.0031,74.0031,73.8543,73.8841,18612.0
2025-04-24 14:20:00,74.53,74.54,74.48,74.52,22966.0,73.894,73.9039,73.8444,73.8841,22966.0
2025-04-24 14:30:00,74.53,74.71,74.51,74.67,33415.0,73.894,74.0725,73.8742,74.0328,33415.0
2025-04-24 14:40:00,74.67,74.69,74.56,74.61,29362.0,74.0328,74.0526,73.9237,73.9733,29362.0
2025-04-24 14:50:00,74.62,74.65,74.48,74.56,25683.0,73.9832,74.013,73.8444,73.9237,25683.0
2025-04-24 15:00:00,74.58,74.58,74.36,74.4,26183.0,73.9436,73.9436,73.7255,73.7651,26183.0
2025-04-24 15:10:00,74.42,74.43,74.24,74.41,37227.0,73.7849,73.7949,73.6065,73.775,37227.0
2025-04-24 15:20:00,74.41,74.59,74.39,74.42,42158.0,73.775,73.9535,73.7552,73.7849,42158.0
2025-04-24 15:30:00,74.42,74.53,74.3,74.51,40988.0,73.7849,73.894,73.666,73.8742,40988.0
2025-04-24 15:40:00,74.52,74.76,74.5,74.72,56538.0,73.8841,74.122,73.8643,74.0824,56538.0
2025-04-24 15:50:00,74.68,74.69,74.49,74.5,262304.0,74.0427,74.0526,73.8543,73.8643,262304.0
2025-04-25 09:30:00,74.54,74.71,74.21,74.53,140347.0,73.9039,74.0725,73.5767,73.894,140347.0
2025-04-25 09:40:00,74.53,74.87,74.4,74.72,50221.0,73.894,74.2311,73.7651,74.0824,50221.0
2025-04-25 09:50:00,74.77,75.11,74.65,74.67,45744.0,74.132,74.4691,74.013,74.0328,45744.0
2025-04-25 10:00:00,74.67,75.23,74.65,75.14,86080.0,74.0328,74.588,74.013,74.4988,86080.0
2025-04-25 10:10:00,75.14,75.2,74.85,75.0,45608.0,74.4988,74.5583,74.2113,74.36,45608.0
2025-04-25 10:20:00,75.0,75.01,74.67,74.79,52281.0,74.36,74.3699,74.0328,74.1518,52281.0
2025-04-25 10:30:00,74.8,74.87,74.69,74.76,78727.0,74.1617,74.2311,74.0526,74.122,78727.0
2025-04-25 10:40:00,74.76,74.92,74.75,74.88,136908.0,74.122,74.2807,74.1121,74.241,136908.0
2025-04-25 10:50:00,74.9,74.92,74.65,74.71,70366.0,74.2608,74.2807,74.013,74.0725,70366.0
2025-04-25 11:00:00,74.72,74.8,74.63,74.8,62901.0,74.0824,74.1617,73.9931,74.1617,62901.0
2025-04-25 11:10:00,74.8,74.84,74.59,74.59,38029.0,74.1617,74.2014,73.9535,73.9535,38029.0
2025-04-25 11:20:00,74.62,74.82,74.6,74.65,115256.0,73.9832,74.1815,73.9634,74.013,115256.0
2025-04-25 11:30:00,74.67,74.77,74.59,74.65,55451.0,74.0328,74.132,73.9535,74.013,55451.0
2025-04-25 11:40:00,74.65,74.74,74.5,74.53,85745.0,74.013,74.1022,73.8643,73.894,85745.0
2025-04-25 11:50:00,74.54,74.62,74.54,74.59,27056.0,73.9039,73.9832,73.9039,73.9535,27056.0
2025-04-25 12:00:00,74.58,74.75,74.58,74.72,35171.0,73.9436,74.1121,73.9436,74.0824,35171.0
2025-04-25 12:10:00,74.69,74.74,74.67,74.7,15820.0,74.0526,74.1022,74.0328,74.0626,15820.0
2025-04-25 12:20:00,74.72,74.81,74.72,74.79,17619.0,74.0824,74.1716,74.0824,74.1518,17619.0
2025-04-25 12:30:00,74.79,74.81,74.68,74.69,21980.0,74.1518,74.1716,74.0427,74.0526,21980.0
2025-04-25 12:40:00,74.7,74.71,74.55,74.61,22425.0,74.0626,74.0725,73.9138,73.9733,22425.0
2025-04-25 12:50:00,74.61,74.64,74.5,74.51,25435.0,73.9733,74.0031,73.8643,73.8742,25435.0
2025-04-25 13:00:00,74.48,74.57,74.38,74.53,12910.0,73.8444,73.9337,73.7453,73.894,12910.0
2025-04-25 13:10:00,74.53,74.57,74.46,74.52,18202.0,73.894,73.9337,73.8246,73.8841,18202.0
2025-04-25 13:20:00,74.53,74.55,74.47,74.51,19142.0,73.894,73.9138,73.8345,73.8742,19142.0
2025-04-25 13:30:00,74.51,74.66,74.39,74.41,27023.0,73.8742,74.0229,73.7552,73.775,27023.0
2025-04-25 13:40:00,74.42,74.52,74.36,74.42,12541.0,73.7849,73.8841,73.7255,73.7849,12541.0
2025-04-25 13:50:00,74.42,74.42,74.22,74.33,13863.0,73.7849,73.7849,73.5866,73.6957,13863.0
2025-04-25 14:00:00,74.31,74.5,74.25,74.48,36088.0,73.6759,73.8643,73.6164,73.8444,36088.0
2025-04-25 14:10:00,74.48,74.52,74.45,74.51,15562.0,73.8444,73.8841,73.8147,73.8742,15562.0
2025-04-25 14:20:00,74.51,74.63,74.48,74.59,19426.0,73.8742,73.9931,73.8444,73.9535,19426.0
2025-04-25 14:30:00,74.61,74.65,74.58,74.63,24960.0,73.9733,74.013,73.9436,73.9931,24960.0
2025-04-25 14:40:00,74.64,74.71,74.59,74.61,20272.0,74.0031,74.0725,73.9535,73.9733,20272.0
2025-04-25 14:50:00,74.59,74.62,74.52,74.53,30185.0,73.9535,73.9832,73.8841,73.894,30185.0
2025-04-25 15:00:00,74.53,74.67,74.5,74.67,22946.0,73.894,74.0328,73.8643,74.0328,22946.0
2025-04-25 15:10:00,74.66,74.95,74.65,74.86,119112.0,74.0229,74.3104,74.013,74.2212,119112.0
2025-04-25 15:20:00,74.86,74.98,74.8,74.81,35171.0,74.2212,74.3402,74.1617,74.1716,35171.0
2025-04-25 15:30:00,74.81,74.84,74.57,74.75,64989.0,74.1716,74.2014,73.9337,74.1121,64989.0
2025-04-25 15:40:00,74.74,74.91,74.7,74.8,66782.0,74.1022,74.2708,74.0626,74.1617,66782.0
2025-04-25 15:50:00,74.81,74.9,74.66,74.7,699674.0,74.1716,74.2608,74.0229,74.0626,699674.0
2025-04-28 09:30:00,74.79,75.24,74.31,74.93,71754.0,74.1518,74.5979,73.6759,74.2906,71754.0
2025-04-28 09:40:00,75.01,75.07,74.66,74.7,36512.0,74.3699,74.4294,74.0229,74.0626,36512.0
2025-04-28 09:50:00,74.69,74.89,74.45,74.83,54128.0,74.0526,74.2509,73.8147,74.1914,54128.0
2025-04-28 10:00:00,74.83,75.14,74.77,74.85,42966.0,74.1914,74.4988,74.132,74.2113,42966.0
2025-04-28 10:10:00,74.87,75.07,74.69,75.06,178339.0,74.2311,74.4294,74.0526,74.4195,178339.0
2025-04-28 10:20:00,75.06,75.29,75.02,75.05,60564.0,74.4195,74.6475,74.3798,74.4096,60564.0
2025-04-28 10:30:00,75.02,75.23,74.83,75.15,23345.0,74.3798,74.588,74.1914,74.5087,23345.0
2025-04-28 10:40:00,75.09,75.27,75.0,75.13,123124.0,74.4492,74.6277,74.36,74.4889,123124.0
2025-04-28 10:50:00,75.12,75.24,75.03,75.23,37475.0,74.479,74.5979,74.3897,74.588,37475.0
2025-04-28 11:00:00,75.22,75.34,75.12,75.32,34229.0,74.5781,74.6971,74.479,74.6773,34229.0
2025-04-28 11:10:00,75.32,75.43,75.25,75.4,43545.0,74.6773,74.7863,74.6079,74.7566,43545.0
2025-04-28 11:20:00,75.42,75.43,75.26,75.3,35676.0,74.7764,74.7863,74.6178,74.6574,35676.0
2025-04-28 11:30:00,75.28,75.29,75.19,75.27,35414.0,74.6376,74.6475,74.5484,74.6277,35414.0
2025-04-28 11:40:00,75.27,75.37,75.03,75.04,295049.0,74.6277,74.7268,74.3897,74.3997,295049.0
2025-04-28 11:50:00,75.04,75.22,74.97,75.02,55912.0,74.3997,74.5781,74.3302,74.3798,55912.0
2025-04-28 12:00:00,75.05,75.05,74.93,74.99,31178.0,74.4096,74.4096,74.2906,74.3501,31178.0
2025-04-28 12:10:00,75.0,75.18,74.99,75.18,518793.0,74.36,74.5385,74.3501,74.5385,518793.0
2025-04-28 12:20:00,75.15,75.18,75.02,75.16,33079.0,74.5087,74.5385,74.3798,74.5186,33079.0
2025-04-28 12:30:00,75.18,75.21,75.11,75.18,24585.0,74.5385,74.5682,74.4691,74.5385,24585.0
2025-04-28 12:40:00,75.2,75.2,75.1,75.17,27131.0,74.5583,74.5583,74.4591,74.5285,27131.0
2025-04-28 12:50:00,75.19,75.24,74.95,75.06,45518.0,74.5484,74.5979,74.3104,74.4195,45518.0
2025-04-28 13:00:00,75.07,75.1,74.98,75.01,37984.0,74.4294,74.4591,74.3402,74.3699,37984.0
2025-04-28 13:10:00,74.99,75.03,74.95,75.01,34101.0,74.3501,74.3897,74.3104,74.3699,34101.0
2025-04-28 13:20:00,74.99,75.08,74.96,74.97,35444.0,74.3501,74.4393,74.3203,74.3302,35444.0
2025-04-28 13:30:00,74.98,75.13,74.93,75.1,52930.0,74.3402,74.4889,74.2906,74.4591,52930.0
2025-04-28 13:40:00,75.09,75.17,75.05,75.05,26307.0,74.4492,74.5285,74.4096,74.4096,26307.0
2025-04-28 13:50:00,75.05,75.2,75.03,75.19,22941.0,74.4096,74.5583,74.3897,74.5484,22941.0
2025-04-28 14:00:00,75.19,75.31,75.14,75.15,120948.0,74.5484,74.6673,74.4988,74.5087,120948.0
2025-04-28 14:10:00,75.15,75.15,75.06,75.06,42217.0,74.5087,74.5087,74.4195,74.4195,42217.0
2025-04-28 14:20:00,75.08,75.28,75.07,75.26,39982.0,74.4393,74.6376,74.4294,74.6178,39982.0
2025-04-28 14:30:00,75.27,75.28,75.15,75.17,24474.0,74.6277,74.6376,74.5087,74.5285,24474.0
2025-04-28 14:40:00,75.17,75.21,75.13,75.15,19905.0,74.5285,74.5682,74.4889,74.5087,19905.0
2025-04-28 14:50:00,75.17,75.3,75.17,75.28,29345.0,74.5285,74.6574,74.5285,74.6376,29345.0
2025-04-28 15:00:00,75.28,75.41,75.27,75.38,26748.0,74.6376,74.7665,74.6277,74.7367,26748.0
2025-04-28 15:10:00,75.4,75.43,75.28,75.33,53758.0,74.7566,74.7863,74.6376,74.6872,53758.0
2025-04-28 15:20:00,75.33,75.43,75.33,75.4,49666.0,74.6872,74.7863,74.6872,74.7566,49666.0
2025-04-28 15:30:00,75.4,75.43,75.2,75.37,72489.0,74.7566,74.7863,74.5583,74.7268,72489.0
2025-04-28 15:40:00,75.37,75.78,75.37,75.74,86251.0,74.7268,75.1333,74.7268,75.0937,86251.0
2025-04-28 15:50:00,75.76,75.92,75.56,75.6,389655.0,75.1135,75.2721,74.9152,74.9549,389655.0
2025-04-29 09:30:00,75.31,75.64,75.14,75.63,39620.0,74.6673,74.9945,74.4988,74.9846,39620.0
2025-04-29 09:40:00,75.62,75.9,75.61,75.76,21358.0,74.9747,75.2523,74.9648,75.1135,21358.0
2025-04-29 09:50:00,75.76,76.03,75.72,75.87,24006.0,75.1135,75.3812,75.0738,75.2226,24006.0
2025-04-29 10:00:00,75.79,75.88,75.59,75.72,33076.0,75.1433,75.2325,74.945,75.0738,33076.0
2025-04-29 10:10:00,75.72,75.73,75.59,75.67,42350.0,75.0738,75.0838,74.945,75.0243,42350.0
2025-04-29 10:20:00,75.67,75.7,75.37,75.42,43402.0,75.0243,75.054,74.7268,74.7764,43402.0
2025-04-29 10:30:00,75.46,75.69,75.4,75.69,24504.0,74.8161,75.0441,74.7566,75.0441,24504.0
2025-04-29 10:40:00,75.71,75.95,75.67,75.91,28276.0,75.0639,75.3019,75.0243,75.2622,28276.0
2025-04-29 10:50:00,75.88,76.03,75.86,75.91,28619.0,75.2325,75.3812,75.2127,75.2622,28619.0
2025-04-29 11:00:00,75.91,76.05,75.74,75.84,203318.0,75.2622,75.401,75.0937,75.1928,203318.0
2025-04-29 11:10:00,75.84,76.06,75.77,75.77,65233.0,75.1928,75.4109,75.1234,75.1234,65233.0
2025-04-29 11:20:00,75.75,75.81,75.64,75.81,36289.0,75.1036,75.1631,74.9945,75.1631,36289.0
2025-04-29 11:30:00,75.8,75.84,75.66,75.71,18740.0,75.1532,75.1928,75.0144,75.0639,18740.0
2025-04-29 11:40:00,75.74,75.8,75.68,75.71,46463.0,75.0937,75.1532,75.0342,75.0639,46463.0
2025-04-29 11:50:00,75.75,75.8,75.59,75.65,16438.0,75.1036,75.1532,74.945,75.0044,16438.0
2025-04-29 12:00:00,75.6,75.71,75.59,75.7,22865.0,74.9549,75.0639,74.945,75.054,22865.0
2025-04-29 12:10:00,75.7,75.82,75.68,75.81,16325.0,75.054,75.173,75.0342,75.1631,16325.0
2025-04-29 12:20:00,75.78,75.88,75.78,75.86,19023.0,75.1333,75.2325,75.1333,75.2127,19023.0
2025-04-29 12:30:00,75.86,75.89,75.76,75.79,16306.0,75.2127,75.2424,75.1135,75.1433,16306.0
2025-04-29 12:40:00,75.79,75.88,75.67,75.71,31655.0,75.1433,75.2325,75.0243,75.0639,31655.0
2025-04-29 12:50:00,75.71,75.76,75.62,75.68,55919.0,75.0639,75.1135,74.9747,75.0342,55919.0
2025-04-29 13:00:00,75.7,75.71,75.5,75.67,49732.0,75.054,75.0639,74.8557,75.0243,49732.0
2025-04-29 13:10:00,75.67,75.78,75.59,75.75,18621.0,75.0243,75.1333,74.945,75.1036,18621.0
2025-04-29 13:20:00,75.75,75.78,75.67,75.73,20961.0,75.1036,75.1333,75.0243,75.0838,20961.0
2025-04-29 13:30:00,75.73,75.84,75.67,75.81,15621.0,75.0838,75.1928,75.0243,75.1631,15621.0
2025-04-29 13:40:00,75.82,75.9,75.81,75.9,20995.0,75.173,75.2523,75.1631,75.2523,20995.0
2025-04-29 13:50:00,75.89,75.93,75.81,75.83,19716.0,75.2424,75.2821,75.1631,75.1829,19716.0
2025-04-29 14:00:00,75.83,75.85,75.72,75.75,16669.0,75.1829,75.2027,75.0738,75.1036,16669.0
2025-04-29 14:10:00,75.75,75.75,75.64,75.64,17198.0,75.1036,75.1036,74.9945,74.9945,17198.0
2025-04-29 14:20:00,75.63,75.64,75.48,75.56,29170.0,74.9846,74.9945,74.8359,74.9152,29170.0
2025-04-29 14:30:00,75.56,75.69,75.5,75.5,30668.0,74.9152,75.0441,74.8557,74.8557,30668.0
2025-04-29 14:40:00,75.51,75.63,75.49,75.52,28983.0,74.8656,74.9846,74.8458,74.8756,28983.0
2025-04-29 14:50:00,75.51,75.55,75.39,75.46,41803.0,74.8656,74.9053,74.7467,74.8161,41803.0
2025-04-29 15:00:00,75.45,75.59,75.44,75.5,56794.0,74.8062,74.945,74.7962,74.8557,56794.0
2025-04-29 15:10:00,75.53,75.57,75.47,75.56,48034.0,74.8855,74.9251,74.826,74.9152,48034.0
2025-04-29 15:20:00,75.56,75.57,75.48,75.51,43567.0,74.9152,74.9251,74.8359,74.8656,43567.0
2025-04-29 15:30:00,75.52,75.53,75.39,75.4,69544.0,74.8756,74.8855,74.7467,74.7566,69544.0
2025-04-29 15:40:00,75.41,75.5,75.3,75.46,158064.0,74.7665,74.8557,74.6574,74.8161,158064.0
2025-04-29 15:50:00,75.48,75.56,75.33,75.33,412923.0,74.8359,74.9152,74.6872,74.6872,412923.0
2025-04-30 09:30:00,74.94,75.08,74.01,74.12,93115.0,74.3005,74.4393,73.3784,73.4875,93115.0
2025-04-30 09:40:00,74.22,74.22,73.64,73.64,21360.0,73.5866,73.5866,73.0116,73.0116,21360.0
2025-04-30 09:50:00,73.64,73.67,73.2,73.28,55322.0,73.0116,73.0413,72.5754,72.6547,55322.0
2025-04-30 10:00:00,73.28,73.42,72.99,73.18,74810.0,72.6547,72.7935,72.3671,72.5555,74810.0
2025-04-30 10:10:00,73.17,73.25,73.0,73.15,24555.0,72.5456,72.6249,72.3771,72.5258,24555.0
2025-04-30 10:20:00,73.15,73.5,73.14,73.5,45939.0,72.5258,72.8728,72.5159,72.8728,45939.0
2025-04-30 10:30:00,73.5,73.67,73.38,73.43,33224.0,72.8728,73.0413,72.7538,72.8034,33224.0
2025-04-30 10:40:00,73.43,73.49,73.3,73.48,26483.0,72.8034,72.8629,72.6745,72.853,26483.0
2025-04-30 10:50:00,73.44,73.66,73.38,73.6,21759.0,72.8133,73.0314,72.7538,72.9719,21759.0
2025-04-30 11:00:00,73.64,73.9,73.64,73.86,18635.0,73.0116,73.2694,73.0116,73.2297,18635.0
2025-04-30 11:10:00,73.86,73.97,73.86,73.94,18195.0,73.2297,73.3388,73.2297,73.309,18195.0
2025-04-30 11:20:00,73.97,74.05,73.86,73.95,25114.0,73.3388,73.4181,73.2297,73.319,25114.0
2025-04-30 11:30:00,73.95,74.05,73.91,73.92,17517.0,73.319,73.4181,73.2793,73.2892,17517.0
2025-04-30 11:40:00,73.9,73.97,73.81,73.85,30784.0,73.2694,73.3388,73.1801,73.2198,30784.0
2025-04-30 11:50:00,73.87,73.87,73.68,73.78,18091.0,73.2396,73.2396,73.0513,73.1504,18091.0
2025-04-30 12:00:00,73.77,73.86,73.67,73.86,17452.0,73.1405,73.2297,73.0413,73.2297,17452.0
2025-04-30 12:10:00,73.84,73.86,73.76,73.8,8850.0,73.2099,73.2297,73.1306,73.1702,8850.0
2025-04-30 12:20:00,73.82,73.87,73.75,73.76,19806.0,73.1901,73.2396,73.1207,73.1306,19806.0
2025-04-30 12:30:00,73.75,73.81,73.64,73.78,25398.0,73.1207,73.1801,73.0116,73.1504,25398.0
2025-04-30 12:40:00,73.78,73.9,73.77,73.82,16600.0,73.1504,73.2694,73.1405,73.1901,16600.0
2025-04-30 12:50:00,73.8,73.99,73.79,73.92,26996.0,73.1702,73.3586,73.1603,73.2892,26996.0
2025-04-30 13:00:00,73.91,73.99,73.78,73.78,26838.0,73.2793,73.3586,73.1504,73.1504,26838.0
2025-04-30 13:10:00,73.79,73.84,73.63,73.83,24227.0,73.1603,73.2099,73.0017,73.2,24227.0
2025-04-30 13:20:00,73.83,73.9,73.78,73.87,13424.0,73.2,73.2694,73.1504,73.2396,13424.0
2025-04-30 13:30:00,73.88,74.0,73.86,73.91,28632.0,73.2495,73.3685,73.2297,73.2793,28632.0
2025-04-30 13:40:00,73.91,73.96,73.85,73.88,9943.0,73.2793,73.3289,73.2198,73.2495,9943.0
2025-04-30 13:50:00,73.88,73.94,73.85,73.87,14861.0,73.2495,73.309,73.2198,73.2396,14861.0
2025-04-30 14:00:00,73.9,74.21,73.82,73.95,35715.0,73.2694,73.5767,73.1901,73.319,35715.0
2025-04-30 14:10:00,73.94,74.06,73.88,73.88,14932.0,73.309,73.428,73.2495,73.2495,14932.0
2025-04-30 14:20:00,73.88,73.88,73.6,73.67,26573.0,73.2495,73.2495,72.9719,73.0413,26573.0
2025-04-30 14:30:00,73.67,73.76,73.46,73.47,31736.0,73.0413,73.1306,72.8331,72.843,31736.0
2025-04-30 14:40:00,73.46,73.66,73.46,73.63,36787.0,72.8331,73.0314,72.8331,73.0017,36787.0
2025-04-30 14:50:00,73.63,73.67,73.39,73.49,26505.0,73.0017,73.0413,72.7637,72.8629,26505.0
2025-04-30 15:00:00,73.48,73.69,73.46,73.69,53740.0,72.853,73.0612,72.8331,73.0612,53740.0
2025-04-30 15:10:00,73.69,73.78,73.64,73.74,67259.0,73.0612,73.1504,73.0116,73.1107,67259.0
2025-04-30 15:20:00,73.73,73.8,73.58,73.62,49364.0,73.1008,73.1702,72.9521,72.9918,49364.0
2025-04-30 15:30:00,73.63,73.66,73.4,73.43,53345.0,73.0017,73.0314,72.7736,72.8034,53345.0
2025-04-30 15:40:00,73.44,73.97,73.43,73.95,110207.0,72.8133,73.3388,72.8034,73.319,110207.0
2025-04-30 15:50:00,73.95,74.41,73.92,74.17,502153.0,73.319,73.775,73.2892,73.5371,502153.0
2025-05-01 09:30:00,74.38,74.4,73.44,74.2,56365.0,73.7453,73.7651,72.8133,73.5668,56365.0
2025-05-01 09:40:00,74.2,74.67,73.94,74.64,24541.0,73.5668,74.0328,73.309,74.0031,24541.0
2025-05-01 09:50:00,74.59,74.91,74.36,74.54,40524.0,73.9535,74.2708,73.7255,73.9039,40524.0
2025-05-01 10:00:00,74.64,74.96,74.43,74.81,42116.0,74.0031,74.3203,73.7949,74.1716,42116.0
2025-05-01 10:10:00,74.81,74.95,74.72,74.9,36112.0,74.1716,74.3104,74.0824,74.2608,36112.0
2025-05-01 10:20:00,74.9,74.97,74.82,74.9,39234.0,74.2608,74.3302,74.1815,74.2608,39234.0
2025-05-01 10:30:00,74.9,74.91,74.65,74.76,21643.0,74.2608,74.2708,74.013,74.122,21643.0
2025-05-01 10:40:00,74.75,74.76,74.64,74.74,49390.0,74.1121,74.122,74.0031,74.1022,49390.0
2025-05-01 10:50:00,74.74,75.07,74.69,75.03,25755.0,74.1022,74.4294,74.0526,74.3897,25755.0
2025-05-01 11:00:00,75.04,75.15,74.98,75.15,23928.0,74.3997,74.5087,74.3402,74.5087,23928.0
2025-05-01 11:10:00,75.17,75.22,74.98,74.99,29133.0,74.5285,74.5781,74.3402,74.3501,29133.0
2025-05-01 11:20:00,75.0,75.06,74.81,74.93,32440.0,74.36,74.4195,74.1716,74.2906,32440.0
2025-05-01 11:30:00,74.95,74.95,74.73,74.83,26516.0,74.3104,74.3104,74.0923,74.1914,26516.0
2025-05-01 11:40:00,74.82,74.91,74.65,74.69,25674.0,74.1815,74.2708,74.013,74.0526,25674.0
2025-05-01 11:50:00,74.69,74.72,74.32,74.42,27766.0,74.0526,74.0824,73.6858,73.7849,27766.0
2025-05-01 12:00:00,74.4,74.5,74.34,74.42,12527.0,73.7651,73.8643,73.7056,73.7849,12527.0
2025-05-01 12:10:00,74.36,74.4,74.2,74.33,10046.0,73.7255,73.7651,73.5668,73.6957,10046.0
2025-05-01 12:20:00,74.31,74.46,74.25,74.39,35440.0,73.6759,73.8246,73.6164,73.7552,35440.0
2025-05-01 12:30:00,74.4,74.45,74.32,74.42,22411.0,73.7651,73.8147,73.6858,73.7849,22411.0
2025-05-01 12:40:00,74.42,74.43,74.22,74.23,15746.0,73.7849,73.7949,73.5866,73.5966,15746.0
2025-05-01 12:50:00,74.23,74.28,74.19,74.22,22985.0,73.5966,73.6461,73.5569,73.5866,22985.0
2025-05-01 13:00:00,74.23,74.54,74.23,74.53,14432.0,73.5966,73.9039,73.5966,73.894,14432.0
2025-05-01 13:10:00,74.52,74.56,74.45,74.49,22250.0,73.8841,73.9237,73.8147,73.8543,22250.0
2025-05-01 13:20:00,74.52,74.59,74.45,74.47,17541.0,73.8841,73.9535,73.8147,73.8345,17541.0
2025-05-01 13:30:00,74.48,74.57,74.46,74.53,27820.0,73.8444,73.9337,73.8246,73.894,27820.0
2025-05-01 13:40:00,74.53,74.55,74.33,74.37,32027.0,73.894,73.9138,73.6957,73.7354,32027.0
2025-05-01 13:50:00,74.37,74.5,74.25,74.28,17707.0,73.7354,73.8643,73.6164,73.6461,17707.0
2025-05-01 14:00:00,74.3,74.44,74.28,74.41,11323.0,73.666,73.8048,73.6461,73.775,11323.0
2025-05-01 14:10:00,74.4,74.53,74.38,74.49,18502.0,73.7651,73.894,73.7453,73.8543,18502.0
2025-05-01 14:20:00,74.5,74.52,74.34,74.47,22662.0,73.8643,73.8841,73.7056,73.8345,22662.0
2025-05-01 14:30:00,74.47,74.57,74.46,74.5,17427.0,73.8345,73.9337,73.8246,73.8643,17427.0
2025-05-01 14:40:00,74.49,74.64,74.49,74.57,17869.0,73.8543,74.0031,73.8543,73.9337,17869.0
2025-05-01 14:50:00,74.56,74.59,74.46,74.49,11337.0,73.9237,73.9535,73.8246,73.8543,11337.0
2025-05-01 15:00:00,74.51,74.64,74.48,74.53,50319.0,73.8742,74.0031,73.8444,73.894,50319.0
2025-05-01 15:10:00,74.53,74.55,74.46,74.49,25990.0,73.894,73.9138,73.8246,73.8543,25990.0
2025-05-01 15:20:00,74.49,74.71,74.49,74.65,59015.0,73.8543,74.0725,73.8543,74.013,59015.0
2025-05-01 15:30:00,74.65,74.97,74.62,74.93,84707.0,74.013,74.3302,73.9832,74.2906,84707.0
2025-05-01 15:40:00,74.92,75.2,74.85,75.17,76346.0,74.2807,74.5583,74.2113,74.5285,76346.0
2025-05-01 15:50:00,75.17,75.2,74.61,74.69,282899.0,74.5285,74.5583,73.9733,74.0526,282899.0
2025-05-02 09:30:00,75.1,75.66,75.01,75.1,63411.0,74.4591,75.0144,74.3699,74.4591,63411.0
2025-05-02 09:40:00,75.11,75.22,74.81,74.98,14558.0,74.4691,74.5781,74.1716,74.3402,14558.0
2025-05-02 09:50:00,74.98,75.34,74.93,75.28,23778.0,74.3402,74.6971,74.2906,74.6376,23778.0
2025-05-02 10:00:00,75.21,75.43,75.16,75.35,34077.0,74.5682,74.7863,74.5186,74.707,34077.0
2025-05-02 10:10:00,75.35,75.85,75.33,75.85,30712.0,74.707,75.2027,74.6872,75.2027,30712.0
2025-05-02 10:20:00,75.85,76.0,75.78,75.92,64261.0,75.2027,75.3515,75.1333,75.2721,64261.0
2025-05-02 10:30:00,75.9,76.03,75.8,75.97,38844.0,75.2523,75.3812,75.1532,75.3217,38844.0
2025-05-02 10:40:00,75.98,76.04,75.84,75.9,48657.0,75.3316,75.3911,75.1928,75.2523,48657.0
2025-05-02 10:50:00,75.92,76.0,75.85,75.91,34171.0,75.2721,75.3515,75.2027,75.2622,34171.0
2025-05-02 11:00:00,75.92,75.92,75.66,75.66,20941.0,75.2721,75.2721,75.0144,75.0144,20941.0
2025-05-02 11:10:00,75.67,75.68,75.54,75.58,21410.0,75.0243,75.0342,74.8954,74.935,21410.0
2025-05-02 11:20:00,75.63,75.8,75.57,75.79,15584.0,74.9846,75.1532,74.9251,75.1433,15584.0
2025-05-02 11:30:00,75.76,75.84,75.65,75.74,19931.0,75.1135,75.1928,75.0044,75.0937,19931.0
2025-05-02 11:40:00,75.74,75.75,75.46,75.49,12629.0,75.0937,75.1036,74.8161,74.8458,12629.0
2025-05-02 11:50:00,75.49,75.67,75.47,75.53,26208.0,74.8458,75.0243,74.826,74.8855,26208.0
2025-05-02 12:00:00,75.56,75.72,75.52,75.65,19595.0,74.9152,75.0738,74.8756,75.0044,19595.0
2025-05-02 12:10:00,75.66,75.71,75.6,75.66,24882.0,75.0144,75.0639,74.9549,75.0144,24882.0
2025-05-02 12:20:00,75.66,75.68,75.56,75.65,28477.0,75.0144,75.0342,74.9152,75.0044,28477.0
2025-05-02 12:30:00,75.69,75.73,75.59,75.61,26182.0,75.0441,75.0838,74.945,74.9648,26182.0
2025-05-02 12:40:00,75.6,75.6,75.39,75.5,23308.0,74.9549,74.9549,74.7467,74.8557,23308.0
2025-05-02 12:50:00,75.53,75.6,75.47,75.57,12554.0,74.8855,74.9549,74.826,74.9251,12554.0
2025-05-02 13:00:00,75.55,75.66,75.55,75.65,24172.0,74.9053,75.0144,74.9053,75.0044,24172.0
2025-05-02 13:10:00,75.63,75.66,75.57,75.63,17326.0,74.9846,75.0144,74.9251,74.9846,17326.0
2025-05-02 13:20:00,75.63,75.69,75.54,75.57,18640.0,74.9846,75.0441,74.8954,74.9251,18640.0
2025-05-02 13:30:00,75.56,75.63,75.49,75.6,14481.0,74.9152,74.9846,74.8458,74.9549,14481.0
2025-05-02 13:40:00,75.62,75.64,75.58,75.58,20613.0,74.9747,74.9945,74.935,74.935,20613.0
2025-05-02 13:50:00,75.61,75.66,75.51,75.52,41382.0,74.9648,75.0144,74.8656,74.8756,41382.0
2025-05-02 14:00:00,75.52,75.66,75.49,75.66,39966.0,74.8756,75.0144,74.8458,75.0144,39966.0
2025-05-02 14:10:00,75.63,75.66,75.54,75.6,43439.0,74.9846,75.0144,74.8954,74.9549,43439.0
2025-05-02 14:20:00,75.6,75.63,75.55,75.58,27464.0,74.9549,74.9846,74.9053,74.935,27464.0
2025-05-02 14:30:00,75.58,75.66,75.49,75.63,56983.0,74.935,75.0144,74.8458,74.9846,56983.0
2025-05-02 14:40:00,75.61,75.68,75.49,75.5,29136.0,74.9648,75.0342,74.8458,74.8557,29136.0
2025-05-02 14:50:00,75.49,75.51,75.43,75.48,62523.0,74.8458,74.8656,74.7863,74.8359,62523.0
2025-05-02 15:00:00,75.46,75.51,75.44,75.51,62513.0,74.8161,74.8656,74.7962,74.8656,62513.0
2025-05-02 15:10:00,75.51,75.59,75.45,75.54,101749.0,74.8656,74.945,74.8062,74.8954,101749.0
2025-05-02 15:20:00,75.54,75.77,75.53,75.68,73872.0,74.8954,75.1234,74.8855,75.0342,73872.0
2025-05-02 15:30:00,75.71,75.77,75.68,75.74,58982.0,75.0639,75.1234,75.0342,75.0937,58982.0
2025-05-02 15:40:00,75.73,75.76,75.59,75.59,55282.0,75.0838,75.1135,74.945,74.945,55282.0
2025-05-02 15:50:00,75.6,75.65,75.39,75.48,229530.0,74.9549,75.0044,74.7467,74.8359,229530.0
2025-05-05 09:30:00,75.1,75.45,74.55,74.92,75388.0,74.4591,74.8062,73.9138,74.2807,75388.0
2025-05-05 09:40:00,74.97,75.01,74.79,74.94,21606.0,74.3302,74.3699,74.1518,74.3005,21606.0
2025-05-05 09:50:00,74.95,75.19,74.81,75.13,66813.0,74.3104,74.5484,74.1716,74.4889,66813.0
2025-05-05 10:00:00,75.15,75.29,75.0,75.25,43048.0,74.5087,74.6475,74.36,74.6079,43048.0
2025-05-05 10:10:00,75.24,75.32,75.19,75.24,100287.0,74.5979,74.6773,74.5484,74.5979,100287.0
2025-05-05 10:20:00,75.27,75.4,75.15,75.38,89337.0,74.6277,74.7566,74.5087,74.7367,89337.0
2025-05-05 10:30:00,75.38,75.39,75.22,75.38,58798.0,74.7367,74.7467,74.5781,74.7367,58798.0
2025-05-05 10:40:00,75.39,75.65,75.36,75.55,123375.0,74.7467,75.0044,74.7169,74.9053,123375.0
2025-05-05 10:50:00,75.57,75.59,75.45,75.51,18402.0,74.9251,74.945,74.8062,74.8656,18402.0
2025-05-05 11:00:00,75.53,75.6,75.46,75.46,39829.0,74.8855,74.9549,74.8161,74.8161,39829.0
2025-05-05 11:10:00,75.48,75.54,75.45,75.48,56277.0,74.8359,74.8954,74.8062,74.8359,56277.0
2025-05-05 11:20:00,75.49,75.57,75.44,75.54,38577.0,74.8458,74.9251,74.7962,74.8954,38577.0
2025-05-05 11:30:00,75.56,75.68,75.51,75.51,93721.0,74.9152,75.0342,74.8656,74.8656,93721.0
2025-05-05 11:40:00,75.52,75.58,75.48,75.53,55106.0,74.8756,74.935,74.8359,74.8855,55106.0
2025-05-05 11:50:00,75.53,75.59,75.46,75.46,26219.0,74.8855,74.945,74.8161,74.8161,26219.0
2025-05-05 12:00:00,75.48,75.57,75.48,75.52,60012.0,74.8359,74.9251,74.8359,74.8756,60012.0
2025-05-05 12:10:00,75.52,75.68,75.51,75.67,78177.0,74.8756,75.0342,74.8656,75.0243,78177.0
2025-05-05 12:20:00,75.67,75.68,75.5,75.51,22138.0,75.0243,75.0342,74.8557,74.8656,22138.0
2025-05-05 12:30:00,75.53,75.61,75.5,75.58,34583.0,74.8855,74.9648,74.8557,74.935,34583.0
2025-05-05 12:40:00,75.58,75.58,75.44,75.51,23746.0,74.935,74.935,74.7962,74.8656,23746.0
2025-05-05 12:50:00,75.51,75.56,75.46,75.53,20614.0,74.8656,74.9152,74.8161,74.8855,20614.0
2025-05-05 13:00:00,75.51,75.54,75.46,75.48,17885.0,74.8656,74.8954,74.8161,74.8359,17885.0
2025-05-05 13:10:00,75.5,75.5,75.37,75.4,16686.0,74.8557,74.8557,74.7268,74.7566,16686.0
2025-05-05 13:20:00,75.41,75.46,75.35,75.4,18362.0,74.7665,74.8161,74.707,74.7566,18362.0
2025-05-05 13:30:00,75.42,75.51,75.41,75.5,24182.0,74.7764,74.8656,74.7665,74.8557,24182.0
2025-05-05 13:40:00,75.5,75.51,75.43,75.51,24694.0,74.8557,74.8656,74.7863,74.8656,24694.0
2025-05-05 13:50:00,75.5,75.6,75.5,75.58,19669.0,74.8557,74.9549,74.8557,74.935,19669.0
2025-05-05 14:00:00,75.58,75.6,75.52,75.56,27865.0,74.935,74.9549,74.8756,74.9152,27865.0
2025-05-05 14:10:00,75.56,75.64,75.56,75.63,22233.0,74.9152,74.9945,74.9152,74.9846,22233.0
2025-05-05 14:20:00,75.63,75.67,75.6,75.64,25941.0,74.9846,75.0243,74.9549,74.9945,25941.0
2025-05-05 14:30:00,75.65,75.69,75.63,75.69,23725.0,75.0044,75.0441,74.9846,75.0441,23725.0
2025-05-05 14:40:00,75.69,75.74,75.63,75.68,32220.0,75.0441,75.0937,74.9846,75.0342,32220.0
2025-05-05 14:50:00,75.68,75.71,75.61,75.63,35804.0,75.0342,75.0639,74.9648,74.9846,35804.0
2025-05-05 15:00:00,75.64,75.68,75.53,75.58,40362.0,74.9945,75.0342,74.8855,74.935,40362.0
2025-05-05 15:10:00,75.59,75.62,75.53,75.53,34781.0,74.945,74.9747,74.8855,74.8855,34781.0
2025-05-05 15:20:00,75.54,75.54,75.43,75.48,40136.0,74.8954,74.8954,74.7863,74.8359,40136.0
2025-05-05 15:30:00,75.49,75.49,75.4,75.44,47897.0,74.8458,74.8458,74.7566,74.7962,47897.0
2025-05-05 15:40:00,75.45,75.47,75.33,75.33,74478.0,74.8062,74.826,74.6872,74.6872,74478.0
2025-05-05 15:50:00,75.35,75.46,75.29,75.37,242788.0,74.707,74.8161,74.6475,74.7268,242788.0
2025-05-06 09:30:00,75.04,75.69,74.45,75.65,47063.0,74.3997,75.0441,73.8147,75.0044,47063.0
2025-05-06 09:40:00,75.6,75.6,75.28,75.45,36718.0,74.9549,74.9549,74.6376,74.8062,36718.0
2025-05-06 09:50:00,75.46,75.51,75.3,75.44,14753.0,74.8161,74.8656,74.6574,74.7962,14753.0
2025-05-06 10:00:00,75.47,75.67,75.35,75.59,19001.0,74.826,75.0243,74.707,74.945,19001.0
2025-05-06 10:10:00,75.59,75.7,75.55,75.65,25377.0,74.945,75.054,74.9053,75.0044,25377.0
2025-05-06 10:20:00,75.67,75.75,75.55,75.66,36207.0,75.0243,75.1036,74.9053,75.0144,36207.0
2025-05-06 10:30:00,75.65,75.79,75.63,75.69,20526.0,75.0044,75.1433,74.9846,75.0441,20526.0
2025-05-06 10:40:00,75.67,75.72,75.55,75.72,16670.0,75.0243,75.0738,74.9053,75.0738,16670.0
2025-05-06 10:50:00,75.72,75.79,75.63,75.78,34909.0,75.0738,75.1433,74.9846,75.1333,34909.0
2025-05-06 11:00:00,75.78,76.05,75.77,75.89,101967.0,75.1333,75.401,75.1234,75.2424,101967.0
2025-05-06 11:10:00,75.9,75.95,75.78,75.78,13499.0,75.2523,75.3019,75.1333,75.1333,13499.0
2025-05-06 11:20:00,75.78,75.92,75.76,75.85,28875.0,75.1333,75.2721,75.1135,75.2027,28875.0
2025-05-06 11:30:00,75.87,75.89,75.82,75.86,15693.0,75.2226,75.2424,75.173,75.2127,15693.0
2025-05-06 11:40:00,75.86,75.86,75.72,75.8,13561.0,75.2127,75.2127,75.0738,75.1532,13561.0
2025-05-06 11:50:00,75.81,75.82,75.65,75.67,14031.0,75.1631,75.173,75.0044,75.0243,14031.0
2025-05-06 12:00:00,75.67,75.76,75.58,75.67,39764.0,75.0243,75.1135,74.935,75.0243,39764.0
2025-05-06 12:10:00,75.65,75.93,75.64,75.84,16593.0,75.0044,75.2821,74.9945,75.1928,16593.0
2025-05-06 12:20:00,75.81,75.82,75.5,75.5,13084.0,75.1631,75.173,74.8557,74.8557,13084.0
2025-05-06 12:30:00,75.54,75.68,75.54,75.63,22061.0,74.8954,75.0342,74.8954,74.9846,22061.0
2025-05-06 12:40:00,75.61,75.61,75.39,75.43,9979.0,74.9648,74.9648,74.7467,74.7863,9979.0
2025-05-06 12:50:00,75.4,75.4,75.27,75.31,12571.0,74.7566,74.7566,74.6277,74.6673,12571.0
2025-05-06 13:00:00,75.32,75.45,75.28,75.43,15428.0,74.6773,74.8062,74.6376,74.7863,15428.0
2025-05-06 13:10:00,75.41,75.49,75.38,75.49,13257.0,74.7665,74.8458,74.7367,74.8458,13257.0
2025-05-06 13:20:00,75.49,75.5,75.33,75.33,23168.0,74.8458,74.8557,74.6872,74.6872,23168.0
2025-05-06 13:30:00,75.35,75.4,75.29,75.32,11588.0,74.707,74.7566,74.6475,74.6773,11588.0
2025-05-06 13:40:00,75.29,75.39,75.25,75.31,41245.0,74.6475,74.7467,74.6079,74.6673,41245.0
2025-05-06 13:50:00,75.29,75.35,75.27,75.31,15430.0,74.6475,74.707,74.6277,74.6673,15430.0
2025-05-06 14:00:00,75.3,75.38,75.28,75.36,22630.0,74.6574,74.7367,74.6376,74.7169,22630.0
2025-05-06 14:10:00,75.35,75.39,75.26,75.37,24517.0,74.707,74.7467,74.6178,74.7268,24517.0
2025-05-06 14:20:00,75.38,75.56,75.36,75.55,20142.0,74.7367,74.9152,74.7169,74.9053,20142.0
2025-05-06 14:30:00,75.56,75.64,75.53,75.6,21398.0,74.9152,74.9945,74.8855,74.9549,21398.0
2025-05-06 14:40:00,75.61,75.74,75.61,75.67,18714.0,74.9648,75.0937,74.9648,75.0243,18714.0
2025-05-06 14:50:00,75.67,75.76,75.63,75.76,21530.0,75.0243,75.1135,74.9846,75.1135,21530.0
2025-05-06 15:00:00,75.76,75.8,75.61,75.62,25505.0,75.1135,75.1532,74.9648,74.9747,25505.0
2025-05-06 15:10:00,75.6,75.65,75.56,75.6,21957.0,74.9549,75.0044,74.9152,74.9549,21957.0
2025-05-06 15:20:00,75.58,75.62,75.55,75.56,18148.0,74.935,74.9747,74.9053,74.9152,18148.0
2025-05-06 15:30:00,75.6,75.65,75.44,75.51,44791.0,74.9549,75.0044,74.7962,74.8656,44791.0
2025-05-06 15:40:00,75.52,75.52,75.4,75.44,60803.0,74.8756,74.8756,74.7566,74.7962,60803.0
2025-05-06 15:50:00,75.44,75.44,75.02,75.08,318612.0,74.7962,74.7962,74.3798,74.4393,318612.0
2025-05-07 09:30:00,74.86,75.43,74.52,75.31,48198.0,74.2212,74.7863,73.8841,74.6673,48198.0
2025-05-07 09:40:00,75.3,75.67,75.3,75.52,39206.0,74.6574,75.0243,74.6574,74.8756,39206.0
2025-05-07 09:50:00,75.53,75.65,75.42,75.44,38292.0,74.8855,75.0044,74.7764,74.7962,38292.0
2025-05-07 10:00:00,75.48,75.54,75.37,75.53,14932.0,74.8359,74.8954,74.7268,74.8855,14932.0
2025-05-07 10:10:00,75.53,75.58,75.44,75.46,41394.0,74.8855,74.935,74.7962,74.8161,41394.0
2025-05-07 10:20:00,75.45,75.5,75.37,75.42,41043.0,74.8062,74.8557,74.7268,74.7764,41043.0
2025-05-07 10:30:00,75.43,75.5,75.35,75.41,35721.0,74.7863,74.8557,74.707,74.7665,35721.0
2025-05-07 10:40:00,75.43,75.49,75.33,75.44,36320.0,74.7863,74.8458,74.6872,74.7962,36320.0
2025-05-07 10:50:00,75.41,75.5,75.26,75.5,26898.0,74.7665,74.8557,74.6178,74.8557,26898.0
2025-05-07 11:00:00,75.5,75.54,75.41,75.52,26794.0,74.8557,74.8954,74.7665,74.8756,26794.0
2025-05-07 11:10:00,75.49,75.58,75.44,75.55,37536.0,74.8458,74.935,74.7962,74.9053,37536.0
2025-05-07 11:20:00,75.55,75.85,75.55,75.84,109346.0,74.9053,75.2027,74.9053,75.1928,109346.0
2025-05-07 11:30:00,75.84,75.97,75.83,75.93,27773.0,75.1928,75.3217,75.1829,75.2821,27773.0
2025-05-07 11:40:00,75.94,76.03,75.77,75.77,38162.0,75.292,75.3812,75.1234,75.1234,38162.0
2025-05-07 11:50:00,75.79,76.01,75.77,76.0,46204.0,75.1433,75.3614,75.1234,75.3515,46204.0
2025-05-07 12:00:00,76.01,76.12,75.98,76.12,47157.0,75.3614,75.4704,75.3316,75.4704,47157.0
2025-05-07 12:10:00,76.12,76.23,76.1,76.22,27478.0,75.4704,75.5795,75.4506,75.5696,27478.0
2025-05-07 12:20:00,76.21,76.21,76.06,76.11,22552.0,75.5597,75.5597,75.4109,75.4605,22552.0
2025-05-07 12:30:00,76.13,76.24,76.1,76.15,19473.0,75.4803,75.5894,75.4506,75.5002,19473.0
2025-05-07 12:40:00,76.14,76.23,76.12,76.19,19242.0,75.4903,75.5795,75.4704,75.5398,19242.0
2025-05-07 12:50:00,76.17,76.29,76.15,76.23,27864.0,75.52,75.639,75.5002,75.5795,27864.0
2025-05-07 13:00:00,76.24,76.3,76.13,76.15,26697.0,75.5894,75.6489,75.4803,75.5002,26697.0
2025-05-07 13:10:00,76.17,76.26,76.07,76.13,110886.0,75.52,75.6092,75.4209,75.4803,110886.0
2025-05-07 13:20:00,76.12,76.15,76.01,76.06,17517.0,75.4704,75.5002,75.3614,75.4109,17517.0
2025-05-07 13:30:00,76.08,76.13,75.84,75.84,37386.0,75.4308,75.4803,75.1928,75.1928,37386.0
2025-05-07 13:40:00,75.85,75.99,75.82,75.86,28172.0,75.2027,75.3415,75.173,75.2127,28172.0
2025-05-07 13:50:00,75.86,75.87,75.48,75.64,44859.0,75.2127,75.2226,74.8359,74.9945,44859.0
2025-05-07 14:00:00,75.64,75.81,75.32,75.44,69175.0,74.9945,75.1631,74.6773,74.7962,69175.0
2025-05-07 14:10:00,75.43,75.73,75.39,75.73,53554.0,74.7863,75.0838,74.7467,75.0838,53554.0
2025-05-07 14:20:00,75.72,75.84,75.68,75.78,29395.0,75.0738,75.1928,75.0342,75.1333,29395.0
2025-05-07 14:30:00,75.77,76.03,75.75,76.03,62529.0,75.1234,75.3812,75.1036,75.3812,62529.0
2025-05-07 14:40:00,76.0,76.02,75.56,75.6,36758.0,75.3515,75.3713,74.9152,74.9549,36758.0
2025-05-07 14:50:00,75.63,76.02,75.54,75.95,43730.0,74.9846,75.3713,74.8954,75.3019,43730.0
2025-05-07 15:00:00,75.95,76.03,75.86,76.02,49561.0,75.3019,75.3812,75.2127,75.3713,49561.0
2025-05-07 15:10:00,76.01,76.02,75.89,76.02,81269.0,75.3614,75.3713,75.2424,75.3713,81269.0
2025-05-07 15:20:00,76.03,76.04,75.55,75.61,75023.0,75.3812,75.3911,74.9053,74.9648,75023.0
2025-05-07 15:30:00,75.63,75.71,75.49,75.67,57054.0,74.9846,75.0639,74.8458,75.0243,57054.0
2025-05-07 15:40:00,75.68,76.08,75.67,75.75,119683.0,75.0342,75.4308,75.0243,75.1036,119683.0
2025-05-07 15:50:00,75.71,75.99,75.6,75.86,252820.0,75.0639,75.3415,74.9549,75.2127,252820.0
2025-05-08 09:30:00,75.9,77.09,75.66,76.87,120351.0,75.2523,76.4322,75.0144,76.214,120351.0
2025-05-08 09:40:00,76.87,77.03,76.41,76.67,102642.0,76.214,76.3727,75.758,76.0157,102642.0
2025-05-08 09:50:00,76.64,76.74,76.14,76.31,53342.0,75.986,76.0851,75.4903,75.6588,53342.0
2025-05-08 10:00:00,76.27,76.99,76.2,76.99,33495.0,75.6192,76.333,75.5498,76.333,33495.0
2025-05-08 10:10:00,76.84,77.46,76.8,77.3,64982.0,76.1843,76.799,76.1446,76.6404,64982.0
2025-05-08 10:20:00,77.31,77.59,77.22,77.33,77101.0,76.6503,76.9279,76.561,76.6701,77101.0
2025-05-08 10:30:00,77.31,77.31,76.86,77.02,48116.0,76.6503,76.6503,76.2041,76.3628,48116.0
2025-05-08 10:40:00,77.02,77.02,76.3,76.32,42906.0,76.3628,76.3628,75.6489,75.6687,42906.0
2025-05-08 10:50:00,76.29,76.43,75.82,75.9,67517.0,75.639,75.7778,75.173,75.2523,67517.0
2025-05-08 11:00:00,75.92,76.05,75.81,76.02,28166.0,75.2721,75.401,75.1631,75.3713,28166.0
2025-05-08 11:10:00,75.99,76.31,75.96,76.25,85923.0,75.3415,75.6588,75.3118,75.5993,85923.0
2025-05-08 11:20:00,76.27,76.71,76.2,76.53,72267.0,75.6192,76.0554,75.5498,75.8769,72267.0
2025-05-08 11:30:00,76.56,76.66,76.43,76.63,32419.0,75.9067,76.0058,75.7778,75.9761,32419.0
2025-05-08 11:40:00,76.68,76.8,76.54,76.65,41171.0,76.0257,76.1446,75.8869,75.9959,41171.0
2025-05-08 11:50:00,76.66,76.69,76.35,76.44,28393.0,76.0058,76.0356,75.6985,75.7877,28393.0
2025-05-08 12:00:00,76.44,76.61,76.37,76.5,24809.0,75.7877,75.9563,75.7183,75.8472,24809.0
2025-05-08 12:10:00,76.51,76.58,76.29,76.58,24870.0,75.8571,75.9265,75.639,75.9265,24870.0
2025-05-08 12:20:00,76.54,76.66,76.31,76.31,66934.0,75.8869,76.0058,75.6588,75.6588,66934.0
2025-05-08 12:30:00,76.27,76.53,76.22,76.37,37071.0,75.6192,75.8769,75.5696,75.7183,37071.0
2025-05-08 12:40:00,76.38,76.6,76.28,76.41,31823.0,75.7282,75.9463,75.6291,75.758,31823.0
2025-05-08 12:50:00,76.46,76.6,76.4,76.5,23889.0,75.8075,75.9463,75.748,75.8472,23889.0
2025-05-08 13:00:00,76.52,76.58,76.45,76.52,16095.0,75.867,75.9265,75.7976,75.867,16095.0
2025-05-08 13:10:00,76.48,76.54,76.43,76.47,21619.0,75.8274,75.8869,75.7778,75.8174,21619.0
2025-05-08 13:20:00,76.47,76.56,76.41,76.46,21916.0,75.8174,75.9067,75.758,75.8075,21916.0
2025-05-08 13:30:00,76.48,76.48,76.35,76.35,26114.0,75.8274,75.8274,75.6985,75.6985,26114.0
2025-05-08 13:40:00,76.37,76.44,76.18,76.22,15886.0,75.7183,75.7877,75.5299,75.5696,15886.0
2025-05-08 13:50:00,76.23,76.25,76.0,76.16,24241.0,75.5795,75.5993,75.3515,75.5101,24241.0
2025-05-08 14:00:00,76.11,76.18,76.01,76.07,14148.0,75.4605,75.5299,75.3614,75.4209,14148.0
2025-05-08 14:10:00,76.07,76.27,76.04,76.08,13925.0,75.4209,75.6192,75.3911,75.4308,13925.0
2025-05-08 14:20:00,76.08,76.12,75.68,75.73,33097.0,75.4308,75.4704,75.0342,75.0838,33097.0
2025-05-08 14:30:00,75.73,75.87,75.67,75.69,34801.0,75.0838,75.2226,75.0243,75.0441,34801.0
2025-05-08 14:40:00,75.69,75.73,75.56,75.73,39398.0,75.0441,75.0838,74.9152,75.0838,39398.0
2025-05-08 14:50:00,75.71,75.72,75.6,75.66,30475.0,75.0639,75.0738,74.9549,75.0144,30475.0
2025-05-08 15:00:00,75.65,75.71,75.56,75.66,34520.0,75.0044,75.0639,74.9152,75.0144,34520.0
2025-05-08 15:10:00,75.65,75.92,75.6,75.92,38926.0,75.0044,75.2721,74.9549,75.2721,38926.0
2025-05-08 15:20:00,75.95,76.15,75.94,76.12,45315.0,75.3019,75.5002,75.292,75.4704,45315.0
2025-05-08 15:30:00,76.12,76.2,76.05,76.2,57484.0,75.4704,75.5498,75.401,75.5498,57484.0
2025-05-08 15:40:00,76.2,76.24,76.07,76.12,77169.0,75.5498,75.5894,75.4209,75.4704,77169.0
2025-05-08 15:50:00,76.12,76.12,75.76,75.79,258175.0,75.4704,75.4704,75.1135,75.1433,258175.0
2025-05-09 09:30:00,75.26,76.1,75.0,76.03,33560.0,74.6178,75.4506,74.36,75.3812,33560.0
2025-05-09 09:40:00,76.05,76.1,75.82,76.09,16685.0,75.401,75.4506,75.173,75.4407,16685.0
2025-05-09 09:50:00,76.08,76.24,75.87,76.17,55983.0,75.4308,75.5894,75.2226,75.52,55983.0
2025-05-09 10:00:00,76.17,76.34,76.05,76.16,28799.0,75.52,75.6886,75.401,75.5101,28799.0
2025-05-09 10:10:00,76.16,76.18,75.76,75.84,69083.0,75.5101,75.5299,75.1135,75.1928,69083.0
2025-05-09 10:20:00,75.83,75.84,75.56,75.7,28946.0,75.1829,75.1928,74.9152,75.054,28946.0
2025-05-09 10:30:00,75.72,75.83,75.53,75.66,34848.0,75.0738,75.1829,74.8855,75.0144,34848.0
2025-05-09 10:40:00,75.67,75.72,75.52,75.64,25638.0,75.0243,75.0738,74.8756,74.9945,25638.0
2025-05-09 10:50:00,75.64,75.68,75.4,75.4,33489.0,74.9945,75.0342,74.7566,74.7566,33489.0
2025-05-09 11:00:00,75.4,75.48,75.36,75.42,42489.0,74.7566,74.8359,74.7169,74.7764,42489.0
2025-05-09 11:10:00,75.42,75.42,75.14,75.23,21891.0,74.7764,74.7764,74.4988,74.588,21891.0
2025-05-09 11:20:00,75.22,75.51,75.16,75.37,56045.0,74.5781,74.8656,74.5186,74.7268,56045.0
2025-05-09 11:30:00,75.37,75.42,75.23,75.24,14281.0,74.7268,74.7764,74.588,74.5979,14281.0
2025-05-09 11:40:00,75.21,75.25,75.16,75.18,30974.0,74.5682,74.6079,74.5186,74.5385,30974.0
2025-05-09 11:50:00,75.19,75.19,75.0,75.15,27758.0,74.5484,74.5484,74.36,74.5087,27758.0
2025-05-09 12:00:00,75.15,75.18,74.95,75.02,28687.0,74.5087,74.5385,74.3104,74.3798,28687.0
2025-05-09 12:10:00,75.01,75.13,74.97,75.03,15946.0,74.3699,74.4889,74.3302,74.3897,15946.0
2025-05-09 12:20:00,75.07,75.19,75.01,75.04,39324.0,74.4294,74.5484,74.3699,74.3997,39324.0
2025-05-09 12:30:00,75.05,75.05,74.97,74.98,9705.0,74.4096,74.4096,74.3302,74.3402,9705.0
2025-05-09 12:40:00,74.96,74.99,74.84,74.87,17709.0,74.3203,74.3501,74.2014,74.2311,17709.0
2025-05-09 12:50:00,74.87,75.13,74.85,75.06,23036.0,74.2311,74.4889,74.2113,74.4195,23036.0
2025-05-09 13:00:00,75.06,75.36,75.04,75.36,14926.0,74.4195,74.7169,74.3997,74.7169,14926.0
2025-05-09 13:10:00,75.34,75.55,75.29,75.53,39404.0,74.6971,74.9053,74.6475,74.8855,39404.0
2025-05-09 13:20:00,75.51,75.53,75.3,75.48,30978.0,74.8656,74.8855,74.6574,74.8359,30978.0
2025-05-09 13:30:00,75.48,75.6,75.43,75.53,24885.0,74.8359,74.9549,74.7863,74.8855,24885.0
2025-05-09 13:40:00,75.52,75.64,75.52,75.62,19745.0,74.8756,74.9945,74.8756,74.9747,19745.0
2025-05-09 13:50:00,75.64,75.64,75.54,75.6,13439.0,74.9945,74.9945,74.8954,74.9549,13439.0
2025-05-09 14:00:00,75.59,75.65,75.5,75.5,16925.0,74.945,75.0044,74.8557,74.8557,16925.0
2025-05-09 14:10:00,75.5,75.5,75.34,75.4,13723.0,74.8557,74.8557,74.6971,74.7566,13723.0
2025-05-09 14:20:00,75.4,75.44,75.31,75.36,17627.0,74.7566,74.7962,74.6673,74.7169,17627.0
2025-05-09 14:30:00,75.31,75.53,75.31,75.49,13676.0,74.6673,74.8855,74.6673,74.8458,13676.0
2025-05-09 14:40:00,75.5,75.54,75.4,75.52,25797.0,74.8557,74.8954,74.7566,74.8756,25797.0
2025-05-09 14:50:00,75.5,75.53,75.44,75.45,11985.0,74.8557,74.8855,74.7962,74.8062,11985.0
2025-05-09 15:00:00,75.45,75.65,75.43,75.62,21905.0,74.8062,75.0044,74.7863,74.9747,21905.0
2025-05-09 15:10:00,75.63,75.64,75.53,75.55,12791.0,74.9846,74.9945,74.8855,74.9053,12791.0
2025-05-09 15:20:00,75.55,75.63,75.51,75.61,25005.0,74.9053,74.9846,74.8656,74.9648,25005.0
2025-05-09 15:30:00,75.57,75.63,75.5,75.61,19295.0,74.9251,74.9846,74.8557,74.9648,19295.0
2025-05-09 15:40:00,75.59,75.67,75.57,75.6,31025.0,74.945,75.0243,74.9251,74.9549,31025.0
2025-05-09 15:50:00,75.57,75.67,75.37,75.43,235240.0,74.9251,75.0243,74.7268,74.7863,235240.0
2025-05-12 09:30:00,76.14,76.14,74.91,75.22,58914.0,75.4903,75.4903,74.2708,74.5781,58914.0
2025-05-12 09:40:00,75.22,75.58,75.21,75.56,21795.0,74.5781,74.935,74.5682,74.9152,21795.0
2025-05-12 09:50:00,75.56,75.83,75.56,75.61,21312.0,74.9152,75.1829,74.9152,74.9648,21312.0
2025-05-12 10:00:00,75.61,75.66,75.12,75.16,31275.0,74.9648,75.0144,74.479,74.5186,31275.0
2025-05-12 10:10:00,75.16,75.52,75.15,75.26,39970.0,74.5186,74.8756,74.5087,74.6178,39970.0
2025-05-12 10:20:00,75.3,75.42,75.14,75.2,33055.0,74.6574,74.7764,74.4988,74.5583,33055.0
2025-05-12 10:30:00,75.21,75.45,75.19,75.24,39727.0,74.5682,74.8062,74.5484,74.5979,39727.0
2025-05-12 10:40:00,75.23,75.24,74.94,75.15,23642.0,74.588,74.5979,74.3005,74.5087,23642.0
2025-05-12 10:50:00,75.16,75.41,75.05,75.09,79355.0,74.5186,74.7665,74.4096,74.4492,79355.0
2025-05-12 11:00:00,75.12,75.3,75.11,75.21,22293.0,74.479,74.6574,74.4691,74.5682,22293.0
2025-05-12 11:10:00,75.2,75.36,75.19,75.19,35766.0,74.5583,74.7169,74.5484,74.5484,35766.0
2025-05-12 11:20:00,75.18,75.2,74.87,74.9,52534.0,74.5385,74.5583,74.2311,74.2608,52534.0
2025-05-12 11:30:00,74.91,75.11,74.85,74.92,62676.0,74.2708,74.4691,74.2113,74.2807,62676.0
2025-05-12 11:40:00,74.91,75.17,74.89,74.98,31895.0,74.2708,74.5285,74.2509,74.3402,31895.0
2025-05-12 11:50:00,74.96,74.99,74.85,74.94,23694.0,74.3203,74.3501,74.2113,74.3005,23694.0
2025-05-12 12:00:00,74.92,75.02,74.81,75.02,94554.0,74.2807,74.3798,74.1716,74.3798,94554.0
2025-05-12 12:10:00,75.05,75.15,75.0,75.1,69242.0,74.4096,74.5087,74.36,74.4591,69242.0
2025-05-12 12:20:00,75.09,75.32,75.08,75.25,24869.0,74.4492,74.6773,74.4393,74.6079,24869.0
2025-05-12 12:30:00,75.25,75.26,75.18,75.2,25882.0,74.6079,74.6178,74.5385,74.5583,25882.0
2025-05-12 12:40:00,75.2,75.35,75.2,75.33,22867.0,74.5583,74.707,74.5583,74.6872,22867.0
2025-05-12 12:50:00,75.34,75.41,75.3,75.37,20850.0,74.6971,74.7665,74.6574,74.7268,20850.0
2025-05-12 13:00:00,75.37,75.53,75.36,75.47,17878.0,74.7268,74.8855,74.7169,74.826,17878.0
2025-05-12 13:10:00,75.45,75.47,75.34,75.35,20596.0,74.8062,74.826,74.6971,74.707,20596.0
2025-05-12 13:20:00,75.34,75.35,75.19,75.28,23218.0,74.6971,74.707,74.5484,74.6376,23218.0
2025-05-12 13:30:00,75.26,75.44,75.26,75.41,21206.0,74.6178,74.7962,74.6178,74.7665,21206.0
2025-05-12 13:40:00,75.42,75.5,75.36,75.48,72602.0,74.7764,74.8557,74.7169,74.8359,72602.0
2025-05-12 13:50:00,75.48,75.7,75.48,75.6,41973.0,74.8359,75.054,74.8359,74.9549,41973.0
2025-05-12 14:00:00,75.61,75.82,75.6,75.71,36771.0,74.9648,75.173,74.9549,75.0639,36771.0
2025-05-12 14:10:00,75.7,75.74,75.6,75.74,35905.0,75.054,75.0937,74.9549,75.0937,35905.0
2025-05-12 14:20:00,75.73,75.91,75.73,75.9,92742.0,75.0838,75.2622,75.0838,75.2523,92742.0
2025-05-12 14:30:00,75.91,76.01,75.88,75.89,74674.0,75.2622,75.3614,75.2325,75.2424,74674.0
2025-05-12 14:40:00,75.88,75.89,75.71,75.77,65101.0,75.2325,75.2424,75.0639,75.1234,65101.0
2025-05-12 14:50:00,75.78,75.81,75.59,75.59,22225.0,75.1333,75.1631,74.945,74.945,22225.0
2025-05-12 15:00:00,75.59,75.76,75.53,75.74,24109.0,74.945,75.1135,74.8855,75.0937,24109.0
2025-05-12 15:10:00,75.77,75.77,75.56,75.61,46591.0,75.1234,75.1234,74.9152,74.9648,46591.0
2025-05-12 15:20:00,75.61,75.65,75.48,75.49,80146.0,74.9648,75.0044,74.8359,74.8458,80146.0
2025-05-12 15:30:00,75.49,75.55,75.42,75.44,63943.0,74.8458,74.9053,74.7764,74.7962,63943.0
2025-05-12 15:40:00,75.43,75.5,75.28,75.3,121072.0,74.7863,74.8557,74.6376,74.6574,121072.0
2025-05-12 15:50:00,75.3,75.75,75.3,75.7,411559.0,74.6574,75.1036,74.6574,75.054,411559.0
2025-05-13 09:30:00,75.47,76.25,75.32,76.04,112575.0,74.826,75.5993,74.6773,75.3911,112575.0
2025-05-13 09:40:00,76.04,76.04,75.67,75.7,36889.0,75.3911,75.3911,75.0243,75.054,36889.0
2025-05-13 09:50:00,75.7,75.75,75.39,75.5,73093.0,75.054,75.1036,74.7467,74.8557,73093.0
2025-05-13 10:00:00,75.51,75.59,75.16,75.33,19877.0,74.8656,74.945,74.5186,74.6872,19877.0
2025-05-13 10:10:00,75.34,75.69,75.3,75.3,15204.0,74.6971,75.0441,74.6574,74.6574,15204.0
2025-05-13 10:20:00,75.35,75.48,75.16,75.16,46555.0,74.707,74.8359,74.5186,74.5186,46555.0
2025-05-13 10:30:00,75.2,75.52,75.18,75.48,41409.0,74.5583,74.8756,74.5385,74.8359,41409.0
2025-05-13 10:40:00,75.48,75.72,75.48,75.6,39471.0,74.8359,75.0738,74.8359,74.9549,39471.0
2025-05-13 10:50:00,75.63,75.92,75.63,75.88,33339.0,74.9846,75.2721,74.9846,75.2325,33339.0
2025-05-13 11:00:00,75.88,76.05,75.8,76.02,41853.0,75.2325,75.401,75.1532,75.3713,41853.0
2025-05-13 11:10:00,75.99,76.21,75.93,76.08,36018.0,75.3415,75.5597,75.2821,75.4308,36018.0
2025-05-13 11:20:00,76.09,76.12,75.96,76.04,32818.0,75.4407,75.4704,75.3118,75.3911,32818.0
2025-05-13 11:30:00,76.05,76.06,75.88,75.92,25441.0,75.401,75.4109,75.2325,75.2721,25441.0
2025-05-13 11:40:00,75.9,76.12,75.85,76.12,32749.0,75.2523,75.4704,75.2027,75.4704,32749.0
2025-05-13 11:50:00,76.11,76.24,76.01,76.17,63887.0,75.4605,75.5894,75.3614,75.52,63887.0
2025-05-13 12:00:00,76.16,76.2,75.96,75.97,62644.0,75.5101,75.5498,75.3118,75.3217,62644.0
2025-05-13 12:10:00,75.97,75.99,75.76,75.76,34171.0,75.3217,75.3415,75.1135,75.1135,34171.0
2025-05-13 12:20:00,75.79,76.0,75.79,75.95,32751.0,75.1433,75.3515,75.1433,75.3019,32751.0
2025-05-13 12:30:00,75.94,76.15,75.94,76.1,44765.0,75.292,75.5002,75.292,75.4506,44765.0
2025-05-13 12:40:00,76.1,76.19,75.94,75.95,13699.0,75.4506,75.5398,75.292,75.3019,13699.0
2025-05-13 12:50:00,75.95,76.16,75.88,76.15,28199.0,75.3019,75.5101,75.2325,75.5002,28199.0
2025-05-13 13:00:00,76.13,76.15,76.01,76.02,17861.0,75.4803,75.5002,75.3614,75.3713,17861.0
2025-05-13 13:10:00,76.01,76.17,76.0,76.17,9591.0,75.3614,75.52,75.3515,75.52,9591.0
2025-05-13 13:20:00,76.16,76.25,76.16,76.24,23323.0,75.5101,75.5993,75.5101,75.5894,23323.0
2025-05-13 13:30:00,76.21,76.38,76.21,76.32,61398.0,75.5597,75.7282,75.5597,75.6687,61398.0
2025-05-13 13:40:00,76.31,76.37,76.29,76.3,71922.0,75.6588,75.7183,75.639,75.6489,71922.0
2025-05-13 13:50:00,76.3,76.38,76.3,76.36,42654.0,75.6489,75.7282,75.6489,75.7084,42654.0
2025-05-13 14:00:00,76.36,76.56,76.34,76.56,20509.0,75.7084,75.9067,75.6886,75.9067,20509.0
2025-05-13 14:10:00,76.58,76.6,76.45,76.47,48907.0,75.9265,75.9463,75.7976,75.8174,48907.0
2025-05-13 14:20:00,76.48,76.48,75.97,75.97,67931.0,75.8274,75.8274,75.3217,75.3217,67931.0
2025-05-13 14:30:00,76.01,76.04,75.8,75.88,151765.0,75.3614,75.3911,75.1532,75.2325,151765.0
2025-05-13 14:40:00,75.88,75.92,75.75,75.85,40423.0,75.2325,75.2721,75.1036,75.2027,40423.0
2025-05-13 14:50:00,75.82,75.93,75.82,75.91,44552.0,75.173,75.2821,75.173,75.2622,44552.0
2025-05-13 15:00:00,75.91,75.91,75.75,75.85,42481.0,75.2622,75.2622,75.1036,75.2027,42481.0
2025-05-13 15:10:00,75.84,76.01,75.81,75.86,158696.0,75.1928,75.3614,75.1631,75.2127,158696.0
2025-05-13 15:20:00,75.84,75.84,75.6,75.63,69596.0,75.1928,75.1928,74.9549,74.9846,69596.0
2025-05-13 15:30:00,75.63,75.75,75.6,75.72,87651.0,74.9846,75.1036,74.9549,75.0738,87651.0
2025-05-13 15:40:00,75.72,75.72,75.47,75.51,111782.0,75.0738,75.0738,74.826,74.8656,111782.0
2025-05-13 15:50:00,75.5,75.52,75.04,75.12,365554.0,74.8557,74.8756,74.3997,74.479,365554.0
2025-05-14 09:30:00,75.08,75.08,73.85,73.9,146668.0,74.4393,74.4393,73.2198,73.2694,146668.0
2025-05-14 09:40:00,73.99,74.05,73.72,73.95,155905.0,73.3586,73.4181,73.0909,73.319,155905.0
2025-05-14 09:50:00,73.95,74.18,73.94,74.0,170371.0,73.319,73.547,73.309,73.3685,170371.0
2025-05-14 10:00:00,74.0,74.06,73.56,73.69,188003.0,73.3685,73.428,72.9323,73.0612,188003.0
2025-05-14 10:10:00,73.69,73.92,73.61,73.8,104305.0,73.0612,73.2892,72.9819,73.1702,104305.0
2025-05-14 10:20:00,73.84,73.9,73.66,73.73,48802.0,73.2099,73.2694,73.0314,73.1008,48802.0
2025-05-14 10:30:00,73.76,73.88,73.7,73.81,96450.0,73.1306,73.2495,73.0711,73.1801,96450.0
2025-05-14 10:40:00,73.84,73.87,73.45,73.56,51215.0,73.2099,73.2396,72.8232,72.9323,51215.0
2025-05-14 10:50:00,73.59,73.64,73.41,73.6,23088.0,72.962,73.0116,72.7836,72.9719,23088.0
2025-05-14 11:00:00,73.58,73.64,73.33,73.49,42152.0,72.9521,73.0116,72.7042,72.8629,42152.0
2025-05-14 11:10:00,73.47,73.67,73.38,73.65,68461.0,72.843,73.0413,72.7538,73.0215,68461.0
2025-05-14 11:20:00,73.64,73.89,73.61,73.84,40763.0,73.0116,73.2595,72.9819,73.2099,40763.0
2025-05-14 11:30:00,73.87,74.05,73.72,73.88,92964.0,73.2396,73.4181,73.0909,73.2495,92964.0
2025-05-14 11:40:00,73.9,74.15,73.89,74.13,86073.0,73.2694,73.5172,73.2595,73.4974,86073.0
2025-05-14 11:50:00,74.17,74.32,74.09,74.31,40249.0,73.5371,73.6858,73.4578,73.6759,40249.0
2025-05-14 12:00:00,74.31,74.36,74.16,74.32,17009.0,73.6759,73.7255,73.5272,73.6858,17009.0
2025-05-14 12:10:00,74.31,74.34,74.1,74.2,17046.0,73.6759,73.7056,73.4677,73.5668,17046.0
2025-05-14 12:20:00,74.18,74.19,74.09,74.16,18516.0,73.547,73.5569,73.4578,73.5272,18516.0
2025-05-14 12:30:00,74.13,74.27,74.11,74.21,33682.0,73.4974,73.6362,73.4776,73.5767,33682.0
2025-05-14 12:40:00,74.19,74.19,74.06,74.13,20146.0,73.5569,73.5569,73.428,73.4974,20146.0
2025-05-14 12:50:00,74.15,74.26,74.13,74.17,17824.0,73.5172,73.6263,73.4974,73.5371,17824.0
2025-05-14 13:00:00,74.17,74.19,74.09,74.18,15121.0,73.5371,73.5569,73.4578,73.547,15121.0
2025-05-14 13:10:00,74.17,74.27,74.12,74.2,23041.0,73.5371,73.6362,73.4875,73.5668,23041.0
2025-05-14 13:20:00,74.17,74.29,74.12,74.22,37348.0,73.5371,73.6561,73.4875,73.5866,37348.0
2025-05-14 13:30:00,74.18,74.2,74.08,74.1,20540.0,73.547,73.5668,73.4478,73.4677,20540.0
2025-05-14 13:40:00,74.13,74.27,74.03,74.12,285433.0,73.4974,73.6362,73.3983,73.4875,285433.0
2025-05-14 13:50:00,74.12,74.27,74.12,74.2,25621.0,73.4875,73.6362,73.4875,73.5668,25621.0
2025-05-14 14:00:00,74.23,74.42,74.21,74.34,33694.0,73.5966,73.7849,73.5767,73.7056,33694.0
2025-05-14 14:10:00,74.31,74.34,74.23,74.25,32924.0,73.6759,73.7056,73.5966,73.6164,32924.0
2025-05-14 14:20:00,74.25,74.48,74.21,74.45,76357.0,73.6164,73.8444,73.5767,73.8147,76357.0
2025-05-14 14:30:00,74.42,74.72,74.42,74.59,43776.0,73.7849,74.0824,73.7849,73.9535,43776.0
2025-05-14 14:40:00,74.58,74.62,74.52,74.56,42556.0,73.9436,73.9832,73.8841,73.9237,42556.0
2025-05-14 14:50:00,74.54,74.63,74.49,74.6,27312.0,73.9039,73.9931,73.8543,73.9634,27312.0
2025-05-14 15:00:00,74.6,74.63,74.52,74.63,28404.0,73.9634,73.9931,73.8841,73.9931,28404.0
2025-05-14 15:10:00,74.63,74.8,74.63,74.78,29443.0,73.9931,74.1617,73.9931,74.1419,29443.0
2025-05-14 15:20:00,74.8,74.8,74.66,74.76,31706.0,74.1617,74.1617,74.0229,74.122,31706.0
2025-05-14 15:30:00,74.75,74.87,74.7,74.82,38709.0,74.1121,74.2311,74.0626,74.1815,38709.0
2025-05-14 15:40:00,74.81,74.97,74.78,74.97,76085.0,74.1716,74.3302,74.1419,74.3302,76085.0
2025-05-14 15:50:00,74.98,75.09,74.67,74.86,388609.0,74.3402,74.4492,74.0328,74.2212,388609.0
2025-05-15 09:30:00,75.0,75.62,75.0,75.21,89116.0,74.36,74.9747,74.36,74.5682,89116.0
2025-05-15 09:40:00,75.21,75.23,75.01,75.14,21717.0,74.5682,74.588,74.3699,74.4988,21717.0
2025-05-15 09:50:00,75.09,75.64,75.09,75.56,96703.0,74.4492,74.9945,74.4492,74.9152,96703.0
2025-05-15 10:00:00,75.56,75.62,75.29,75.33,94479.0,74.9152,74.9747,74.6475,74.6872,94479.0
2025-05-15 10:10:00,75.34,75.43,75.23,75.31,40920.0,74.6971,74.7863,74.588,74.6673,40920.0
2025-05-15 10:20:00,75.3,75.38,75.17,75.17,25030.0,74.6574,74.7367,74.5285,74.5285,25030.0
2025-05-15 10:30:00,75.16,75.38,75.09,75.38,28460.0,74.5186,74.7367,74.4492,74.7367,28460.0
2025-05-15 10:40:00,75.38,75.51,75.18,75.22,51547.0,74.7367,74.8656,74.5385,74.5781,51547.0
2025-05-15 10:50:00,75.2,75.7,75.2,75.53,95068.0,74.5583,75.054,74.5583,74.8855,95068.0
2025-05-15 11:00:00,75.53,75.66,75.44,75.44,49033.0,74.8855,75.0144,74.7962,74.7962,49033.0
2025-05-15 11:10:00,75.44,75.69,75.4,75.68,15715.0,74.7962,75.0441,74.7566,75.0342,15715.0
2025-05-15 11:20:00,75.69,75.8,75.65,75.7,23921.0,75.0441,75.1532,75.0044,75.054,23921.0
2025-05-15 11:30:00,75.73,75.83,75.7,75.77,19280.0,75.0838,75.1829,75.054,75.1234,19280.0
2025-05-15 11:40:00,75.74,75.78,75.63,75.71,17121.0,75.0937,75.1333,74.9846,75.0639,17121.0
2025-05-15 11:50:00,75.68,75.83,75.64,75.82,16117.0,75.0342,75.1829,74.9945,75.173,16117.0
2025-05-15 12:00:00,75.81,76.0,75.81,75.98,26035.0,75.1631,75.3515,75.1631,75.3316,26035.0
2025-05-15 12:10:00,75.97,76.01,75.91,76.01,20296.0,75.3217,75.3614,75.2622,75.3614,20296.0
2025-05-15 12:20:00,76.02,76.1,75.94,76.03,31023.0,75.3713,75.4506,75.292,75.3812,31023.0
2025-05-15 12:30:00,76.03,76.05,75.84,75.88,13922.0,75.3812,75.401,75.1928,75.2325,13922.0
2025-05-15 12:40:00,75.85,75.97,75.84,75.9,15527.0,75.2027,75.3217,75.1928,75.2523,15527.0
2025-05-15 12:50:00,75.9,76.02,75.84,76.02,14290.0,75.2523,75.3713,75.1928,75.3713,14290.0
2025-05-15 13:00:00,76.04,76.05,75.95,76.0,14575.0,75.3911,75.401,75.3019,75.3515,14575.0
2025-05-15 13:10:00,76.0,76.08,75.93,76.08,27227.0,75.3515,75.4308,75.2821,75.4308,27227.0
2025-05-15 13:20:00,76.08,76.23,75.98,76.05,63293.0,75.4308,75.5795,75.3316,75.401,63293.0
2025-05-15 13:30:00,76.04,76.05,75.89,76.02,21280.0,75.3911,75.401,75.2424,75.3713,21280.0
2025-05-15 13:40:00,76.02,76.12,76.0,76.04,29198.0,75.3713,75.4704,75.3515,75.3911,29198.0
2025-05-15 13:50:00,76.03,76.06,75.94,75.98,14369.0,75.3812,75.4109,75.292,75.3316,14369.0
2025-05-15 14:00:00,75.94,76.07,75.87,76.06,36303.0,75.292,75.4209,75.2226,75.4109,36303.0
2025-05-15 14:10:00,76.0,76.13,75.99,76.05,24036.0,75.3515,75.4803,75.3415,75.401,24036.0
2025-05-15 14:20:00,76.07,76.19,76.06,76.1,15853.0,75.4209,75.5398,75.4109,75.4506,15853.0
2025-05-15 14:30:00,76.1,76.25,76.1,76.22,12411.0,75.4506,75.5993,75.4506,75.5696,12411.0
2025-05-15 14:40:00,76.23,76.31,76.17,76.3,26361.0,75.5795,75.6588,75.52,75.6489,26361.0
2025-05-15 14:50:00,76.3,76.37,76.26,76.31,36867.0,75.6489,75.7183,75.6092,75.6588,36867.0
2025-05-15 15:00:00,76.32,76.48,76.32,76.45,25270.0,75.6687,75.8274,75.6687,75.7976,25270.0
2025-05-15 15:10:00,76.46,76.65,76.46,76.6,25754.0,75.8075,75.9959,75.8075,75.9463,25754.0
2025-05-15 15:20:00,76.59,76.68,76.5,76.66,33653.0,75.9364,76.0257,75.8472,76.0058,33653.0
2025-05-15 15:30:00,76.67,76.67,76.45,76.45,51636.0,76.0157,76.0157,75.7976,75.7976,51636.0
2025-05-15 15:40:00,76.47,76.56,76.45,76.52,44116.0,75.8174,75.9067,75.7976,75.867,44116.0
2025-05-15 15:50:00,76.51,76.54,76.37,76.49,229446.0,75.8571,75.8869,75.7183,75.8373,229446.0
2025-05-16 09:30:00,76.67,76.69,76.03,76.13,183936.0,76.0157,76.0356,75.3812,75.4803,183936.0
2025-05-16 09:40:00,76.28,76.67,76.18,76.67,90535.0,75.6291,76.0157,75.5299,76.0157,90535.0
2025-05-16 09:50:00,76.59,76.77,76.43,76.49,45937.0,75.9364,76.1149,75.7778,75.8373,45937.0
2025-05-16 10:00:00,76.46,76.51,76.01,76.06,52269.0,75.8075,75.8571,75.3614,75.4109,52269.0
2025-05-16 10:10:00,76.08,76.27,76.04,76.17,27063.0,75.4308,75.6192,75.3911,75.52,27063.0
2025-05-16 10:20:00,76.17,76.37,76.15,76.3,24060.0,75.52,75.7183,75.5002,75.6489,24060.0
2025-05-16 10:30:00,76.28,76.7,76.28,76.7,31396.0,75.6291,76.0455,75.6291,76.0455,31396.0
2025-05-16 10:40:00,76.74,77.07,76.56,76.56,93589.0,76.0851,76.4123,75.9067,75.9067,93589.0
2025-05-16 10:50:00,76.54,76.63,76.45,76.49,23184.0,75.8869,75.9761,75.7976,75.8373,23184.0
2025-05-16 11:00:00,76.44,76.72,76.42,76.7,16656.0,75.7877,76.0653,75.7679,76.0455,16656.0
2025-05-16 11:10:00,76.71,76.81,76.68,76.78,15593.0,76.0554,76.1545,76.0257,76.1248,15593.0
2025-05-16 11:20:00,76.78,76.82,76.73,76.77,18859.0,76.1248,76.1645,76.0752,76.1149,18859.0
2025-05-16 11:30:00,76.78,76.86,76.74,76.86,17323.0,76.1248,76.2041,76.0851,76.2041,17323.0
2025-05-16 11:40:00,76.85,76.87,76.59,76.59,86165.0,76.1942,76.214,75.9364,75.9364,86165.0
2025-05-16 11:50:00,76.59,76.74,76.55,76.66,21429.0,75.9364,76.0851,75.8968,76.0058,21429.0
2025-05-16 12:00:00,76.71,76.9,76.71,76.9,11230.0,76.0554,76.2438,76.0554,76.2438,11230.0
2025-05-16 12:10:00,76.9,76.98,76.85,76.9,14117.0,76.2438,76.3231,76.1942,76.2438,14117.0
2025-05-16 12:20:00,76.89,77.08,76.88,77.04,10196.0,76.2339,76.4222,76.2239,76.3826,10196.0
2025-05-16 12:30:00,77.05,77.15,77.03,77.1,27893.0,76.3925,76.4916,76.3727,76.4421,27893.0
2025-05-16 12:40:00,77.11,77.12,77.04,77.06,17937.0,76.452,76.4619,76.3826,76.4024,17937.0
2025-05-16 12:50:00,77.06,77.17,77.05,77.16,20893.0,76.4024,76.5115,76.3925,76.5016,20893.0
2025-05-16 13:00:00,77.18,77.26,77.17,77.2,18940.0,76.5214,76.6007,76.5115,76.5412,18940.0
2025-05-16 13:10:00,77.2,77.28,77.18,77.25,30768.0,76.5412,76.6205,76.5214,76.5908,30768.0
2025-05-16 13:20:00,77.27,77.3,77.19,77.22,47219.0,76.6106,76.6404,76.5313,76.561,47219.0
2025-05-16 13:30:00,77.23,77.3,77.17,77.26,13295.0,76.571,76.6404,76.5115,76.6007,13295.0
2025-05-16 13:40:00,77.25,77.29,77.11,77.27,35621.0,76.5908,76.6305,76.452,76.6106,35621.0
2025-05-16 13:50:00,77.27,77.3,77.24,77.28,46780.0,76.6106,76.6404,76.5809,76.6205,46780.0
2025-05-16 14:00:00,77.28,77.42,77.27,77.38,27248.0,76.6205,76.7593,76.6106,76.7197,27248.0
2025-05-16 14:10:00,77.38,77.44,77.33,77.42,25177.0,76.7197,76.7792,76.6701,76.7593,25177.0
2025-05-16 14:20:00,77.42,77.49,77.42,77.47,20997.0,76.7593,76.8287,76.7593,76.8089,20997.0
2025-05-16 14:30:00,77.48,77.5,77.44,77.49,22876.0,76.8188,76.8387,76.7792,76.8287,22876.0
2025-05-16 14:40:00,77.47,77.59,77.47,77.57,45200.0,76.8089,76.9279,76.8089,76.9081,45200.0
2025-05-16 14:50:00,77.56,77.68,77.54,77.59,30555.0,76.8981,77.0171,76.8783,76.9279,30555.0
2025-05-16 15:00:00,77.59,77.64,77.53,77.62,40983.0,76.9279,76.9775,76.8684,76.9576,40983.0
2025-05-16 15:10:00,77.59,77.62,77.55,77.6,29294.0,76.9279,76.9576,76.8882,76.9378,29294.0
2025-05-16 15:20:00,77.6,77.6,77.45,77.45,58448.0,76.9378,76.9378,76.7891,76.7891,58448.0
2025-05-16 15:30:00,77.45,77.48,77.39,77.4,54946.0,76.7891,76.8188,76.7296,76.7395,54946.0
2025-05-16 15:40:00,77.41,77.48,77.33,77.42,65512.0,76.7494,76.8188,76.6701,76.7593,65512.0
2025-05-16 15:50:00,77.41,77.66,77.38,77.59,250413.0,76.7494,76.9973,76.7197,76.9279,250413.0
2025-05-19 09:30:00,77.39,77.48,77.12,77.31,53510.0,76.7296,76.8188,76.4619,76.6503,53510.0
2025-05-19 09:40:00,77.35,77.47,77.24,77.41,30149.0,76.6899,76.8089,76.5809,76.7494,30149.0
2025-05-19 09:50:00,77.41,77.46,77.18,77.39,38676.0,76.7494,76.799,76.5214,76.7296,38676.0
2025-05-19 10:00:00,77.4,77.78,77.37,77.77,84273.0,76.7395,77.1163,76.7098,77.1064,84273.0
2025-05-19 10:10:00,77.77,77.79,77.59,77.77,71349.0,77.1064,77.1262,76.9279,77.1064,71349.0
2025-05-19 10:20:00,77.79,78.02,77.78,77.96,64802.0,77.1262,77.3542,77.1163,77.2947,64802.0
2025-05-19 10:30:00,77.98,78.07,77.9,78.07,60342.0,77.3146,77.4038,77.2352,77.4038,60342.0
2025-05-19 10:40:00,78.07,78.09,77.83,77.93,84122.0,77.4038,77.4236,77.1658,77.265,84122.0
2025-05-19 10:50:00,77.92,78.03,77.77,77.9,75185.0,77.2551,77.3641,77.1064,77.2352,75185.0
2025-05-19 11:00:00,77.92,78.37,77.89,78.3,90371.0,77.2551,77.7012,77.2253,77.6318,90371.0
2025-05-19 11:10:00,78.31,78.35,78.09,78.14,66505.0,77.6417,77.6814,77.4236,77.4732,66505.0
2025-05-19 11:20:00,78.15,78.17,78.03,78.03,59626.0,77.4831,77.5029,77.3641,77.3641,59626.0
2025-05-19 11:30:00,78.02,78.09,77.74,77.82,100554.0,77.3542,77.4236,77.0766,77.1559,100554.0
2025-05-19 11:40:00,77.84,78.08,77.83,77.96,51135.0,77.1758,77.4137,77.1658,77.2947,51135.0
2025-05-19 11:50:00,77.96,78.02,77.91,77.93,28601.0,77.2947,77.3542,77.2452,77.265,28601.0
2025-05-19 12:00:00,77.93,78.02,77.93,77.96,75610.0,77.265,77.3542,77.265,77.2947,75610.0
2025-05-19 12:10:00,77.98,77.98,77.88,77.88,22940.0,77.3146,77.3146,77.2154,77.2154,22940.0
2025-05-19 12:20:00,77.88,77.95,77.87,77.94,30408.0,77.2154,77.2848,77.2055,77.2749,30408.0
2025-05-19 12:30:00,77.93,78.06,77.9,77.96,61107.0,77.265,77.3939,77.2352,77.2947,61107.0
2025-05-19 12:40:00,77.95,78.0,77.88,78.0,14157.0,77.2848,77.3344,77.2154,77.3344,14157.0
2025-05-19 12:50:00,78.01,78.05,77.99,78.05,14726.0,77.3443,77.384,77.3245,77.384,14726.0
2025-05-19 13:00:00,78.04,78.06,77.95,78.05,31582.0,77.3741,77.3939,77.2848,77.384,31582.0
2025-05-19 13:10:00,78.05,78.12,78.01,78.05,42489.0,77.384,77.4534,77.3443,77.384,42489.0
2025-05-19 13:20:00,78.05,78.07,77.99,78.06,15985.0,77.384,77.4038,77.3245,77.3939,15985.0
2025-05-19 13:30:00,78.06,78.11,78.02,78.02,15634.0,77.3939,77.4435,77.3542,77.3542,15634.0
2025-05-19 13:40:00,78.04,78.13,78.04,78.09,29020.0,77.3741,77.4633,77.3741,77.4236,29020.0
2025-05-19 13:50:00,78.07,78.13,77.95,77.97,17551.0,77.4038,77.4633,77.2848,77.3046,17551.0
2025-05-19 14:00:00,77.98,78.07,77.92,77.95,72701.0,77.3146,77.4038,77.2551,77.2848,72701.0
2025-05-19 14:10:00,77.95,77.99,77.91,77.92,21816.0,77.2848,77.3245,77.2452,77.2551,21816.0
2025-05-19 14:20:00,77.93,78.05,77.92,77.98,28233.0,77.265,77.384,77.2551,77.3146,28233.0
2025-05-19 14:30:00,77.97,77.99,77.94,77.97,14930.0,77.3046,77.3245,77.2749,77.3046,14930.0
2025-05-19 14:40:00,77.97,78.04,77.97,78.01,75138.0,77.3046,77.3741,77.3046,77.3443,75138.0
2025-05-19 14:50:00,78.01,78.07,77.95,78.06,24481.0,77.3443,77.4038,77.2848,77.3939,24481.0
2025-05-19 15:00:00,78.05,78.1,77.95,78.03,52779.0,77.384,77.4335,77.2848,77.3641,52779.0
2025-05-19 15:10:00,78.01,78.09,77.99,78.04,38259.0,77.3443,77.4236,77.3245,77.3741,38259.0
2025-05-19 15:20:00,78.03,78.07,78.02,78.06,33679.0,77.3641,77.4038,77.3542,77.3939,33679.0
2025-05-19 15:30:00,78.07,78.17,78.06,78.17,40829.0,77.4038,77.5029,77.3939,77.5029,40829.0
2025-05-19 15:40:00,78.16,78.24,78.16,78.2,81086.0,77.493,77.5723,77.493,77.5327,81086.0
2025-05-19 15:50:00,78.22,78.47,78.19,78.44,269834.0,77.5525,77.8004,77.5228,77.7706,269834.0
2025-05-20 09:30:00,78.76,78.98,78.12,78.67,189586.0,78.0879,78.306,77.4534,77.9987,189586.0
2025-05-20 09:40:00,78.7,78.7,78.33,78.37,59597.0,78.0284,78.0284,77.6616,77.7012,59597.0
2025-05-20 09:50:00,78.36,78.5,78.24,78.48,54810.0,77.6913,77.8301,77.5723,77.8103,54810.0
2025-05-20 10:00:00,78.46,78.48,78.28,78.31,20846.0,77.7905,77.8103,77.612,77.6417,20846.0
2025-05-20 10:10:00,78.31,78.61,78.29,78.31,56675.0,77.6417,77.9392,77.6219,77.6417,56675.0
2025-05-20 10:20:00,78.31,78.49,78.28,78.33,29606.0,77.6417,77.8202,77.612,77.6616,29606.0
2025-05-20 10:30:00,78.35,78.47,78.16,78.47,46575.0,77.6814,77.8004,77.493,77.8004,46575.0
2025-05-20 10:40:00,78.5,78.55,78.45,78.45,25246.0,77.8301,77.8797,77.7806,77.7806,25246.0
2025-05-20 10:50:00,78.45,78.49,78.35,78.35,29770.0,77.7806,77.8202,77.6814,77.6814,29770.0
2025-05-20 11:00:00,78.35,78.41,78.3,78.39,10876.0,77.6814,77.7409,77.6318,77.7211,10876.0
2025-05-20 11:10:00,78.42,78.54,78.38,78.48,20955.0,77.7508,77.8698,77.7111,77.8103,20955.0
2025-05-20 11:20:00,78.48,78.6,78.43,78.52,70824.0,77.8103,77.9293,77.7607,77.85,70824.0
2025-05-20 11:30:00,78.53,78.53,78.29,78.33,48615.0,77.8599,77.8599,77.6219,77.6616,48615.0
2025-05-20 11:40:00,78.33,78.4,78.23,78.27,45626.0,77.6616,77.731,77.5624,77.6021,45626.0
2025-05-20 11:50:00,78.3,78.48,78.29,78.46,10604.0,77.6318,77.8103,77.6219,77.7905,10604.0
2025-05-20 12:00:00,78.43,78.46,78.32,78.35,27285.0,77.7607,77.7905,77.6517,77.6814,27285.0
2025-05-20 12:10:00,78.31,78.43,78.25,78.4,63027.0,77.6417,77.7607,77.5823,77.731,63027.0
2025-05-20 12:20:00,78.41,78.44,78.37,78.41,26265.0,77.7409,77.7706,77.7012,77.7409,26265.0
2025-05-20 12:30:00,78.41,78.48,78.36,78.4,21067.0,77.7409,77.8103,77.6913,77.731,21067.0
2025-05-20 12:40:00,78.41,78.44,78.36,78.41,10438.0,77.7409,77.7706,77.6913,77.7409,10438.0
2025-05-20 12:50:00,78.42,78.62,78.4,78.62,57189.0,77.7508,77.9491,77.731,77.9491,57189.0
2025-05-20 13:00:00,78.62,78.7,78.6,78.65,31782.0,77.9491,78.0284,77.9293,77.9788,31782.0
2025-05-20 13:10:00,78.63,78.82,78.63,78.82,18649.0,77.959,78.1474,77.959,78.1474,18649.0
2025-05-20 13:20:00,78.81,78.81,78.73,78.8,24883.0,78.1375,78.1375,78.0582,78.1276,24883.0
2025-05-20 13:30:00,78.81,78.82,78.73,78.82,25163.0,78.1375,78.1474,78.0582,78.1474,25163.0
2025-05-20 13:40:00,78.83,78.86,78.77,78.79,27159.0,78.1573,78.1871,78.0978,78.1177,27159.0
2025-05-20 13:50:00,78.79,78.9,78.77,78.82,21924.0,78.1177,78.2267,78.0978,78.1474,21924.0
2025-05-20 14:00:00,78.81,78.82,78.7,78.76,18915.0,78.1375,78.1474,78.0284,78.0879,18915.0
2025-05-20 14:10:00,78.77,78.78,78.68,78.72,23192.0,78.0978,78.1077,78.0086,78.0482,23192.0
2025-05-20 14:20:00,78.72,78.73,78.48,78.49,27751.0,78.0482,78.0582,77.8103,77.8202,27751.0
2025-05-20 14:30:00,78.49,78.6,78.43,78.56,27914.0,77.8202,77.9293,77.7607,77.8896,27914.0
2025-05-20 14:40:00,78.56,78.61,78.5,78.58,26862.0,77.8896,77.9392,77.8301,77.9094,26862.0
2025-05-20 14:50:00,78.58,78.59,78.54,78.56,33446.0,77.9094,77.9194,77.8698,77.8896,33446.0
2025-05-20 15:00:00,78.55,78.56,78.42,78.54,40350.0,77.8797,77.8896,77.7508,77.8698,40350.0
2025-05-20 15:10:00,78.53,78.58,78.43,78.48,69619.0,77.8599,77.9094,77.7607,77.8103,69619.0
2025-05-20 15:20:00,78.48,78.51,78.35,78.4,67964.0,77.8103,77.84,77.6814,77.731,67964.0
2025-05-20 15:30:00,78.4,78.44,78.33,78.38,38889.0,77.731,77.7706,77.6616,77.7111,38889.0
2025-05-20 15:40:00,78.38,78.38,78.12,78.12,52143.0,77.7111,77.7111,77.4534,77.4534,52143.0
2025-05-20 15:50:00,78.15,78.27,78.1,78.24,265962.0,77.4831,77.6021,77.4335,77.5723,265962.0
2025-05-21 09:30:00,78.0,78.57,77.86,78.44,66740.0,77.3344,77.8995,77.1956,77.7706,66740.0
2025-05-21 09:40:00,78.44,78.56,78.23,78.24,33206.0,77.7706,77.8896,77.5624,77.5723,33206.0
2025-05-21 09:50:00,78.21,78.23,78.0,78.02,24415.0,77.5426,77.5624,77.3344,77.3542,24415.0
2025-05-21 10:00:00,78.01,78.06,77.69,77.7,42566.0,77.3443,77.3939,77.027,77.037,42566.0
2025-05-21 10:10:00,77.7,78.02,77.69,78.02,46062.0,77.037,77.3542,77.027,77.3542,46062.0
2025-05-21 10:20:00,78.0,78.04,77.86,77.88,20774.0,77.3344,77.3741,77.1956,77.2154,20774.0
2025-05-21 10:30:00,77.87,77.92,77.76,77.91,20137.0,77.2055,77.2551,77.0964,77.2452,20137.0
2025-05-21 10:40:00,77.91,78.0,77.65,77.73,51541.0,77.2452,77.3344,76.9874,77.0667,51541.0
2025-05-21 10:50:00,77.74,77.82,77.62,77.71,18283.0,77.0766,77.1559,76.9576,77.0469,18283.0
2025-05-21 11:00:00,77.72,77.91,77.65,77.91,19910.0,77.0568,77.2452,76.9874,77.2452,19910.0
2025-05-21 11:10:00,77.91,78.09,77.85,77.88,123181.0,77.2452,77.4236,77.1857,77.2154,123181.0
2025-05-21 11:20:00,77.89,77.96,77.85,77.91,58962.0,77.2253,77.2947,77.1857,77.2452,58962.0
2025-05-21 11:30:00,77.91,77.97,77.84,77.97,19762.0,77.2452,77.3046,77.1758,77.3046,19762.0
2025-05-21 11:40:00,77.96,78.09,77.9,78.06,117178.0,77.2947,77.4236,77.2352,77.3939,117178.0
2025-05-21 11:50:00,78.06,78.16,78.05,78.05,26621.0,77.3939,77.493,77.384,77.384,26621.0
2025-05-21 12:00:00,78.06,78.07,77.96,78.04,81454.0,77.3939,77.4038,77.2947,77.3741,81454.0
2025-05-21 12:10:00,78.02,78.2,77.97,78.16,46381.0,77.3542,77.5327,77.3046,77.493,46381.0
2025-05-21 12:20:00,78.16,78.25,78.14,78.2,28023.0,77.493,77.5823,77.4732,77.5327,28023.0
2025-05-21 12:30:00,78.21,78.32,78.21,78.26,20163.0,77.5426,77.6517,77.5426,77.5922,20163.0
2025-05-21 12:40:00,78.26,78.3,78.19,78.27,20737.0,77.5922,77.6318,77.5228,77.6021,20737.0
2025-05-21 12:50:00,78.29,78.31,78.18,78.18,24748.0,77.6219,77.6417,77.5129,77.5129,24748.0
2025-05-21 13:00:00,78.2,78.27,78.16,78.18,28766.0,77.5327,77.6021,77.493,77.5129,28766.0
2025-05-21 13:10:00,78.18,78.18,77.87,77.94,39620.0,77.5129,77.5129,77.2055,77.2749,39620.0
2025-05-21 13:20:00,77.9,77.94,77.7,77.75,41312.0,77.2352,77.2749,77.037,77.0865,41312.0
2025-05-21 13:30:00,77.74,77.93,77.67,77.91,57415.0,77.0766,77.265,77.0072,77.2452,57415.0
2025-05-21 13:40:00,77.9,77.9,77.52,77.53,143754.0,77.2352,77.2352,76.8585,76.8684,143754.0
2025-05-21 13:50:00,77.51,77.57,77.34,77.38,15620.0,76.8486,76.9081,76.68,76.7197,15620.0
2025-05-21 14:00:00,77.39,77.41,77.25,77.27,25997.0,76.7296,76.7494,76.5908,76.6106,25997.0
2025-05-21 14:10:00,77.29,77.32,77.19,77.2,20924.0,76.6305,76.6602,76.5313,76.5412,20924.0
2025-05-21 14:20:00,77.18,77.21,77.06,77.18,14636.0,76.5214,76.5511,76.4024,76.5214,14636.0
2025-05-21 14:30:00,77.19,77.25,77.08,77.09,19793.0,76.5313,76.5908,76.4222,76.4322,19793.0
2025-05-21 14:40:00,77.08,77.1,76.93,76.95,13730.0,76.4222,76.4421,76.2735,76.2934,13730.0
2025-05-21 14:50:00,76.95,76.96,76.88,76.88,21989.0,76.2934,76.3033,76.2239,76.2239,21989.0
2025-05-21 15:00:00,76.89,76.98,76.87,76.89,24840.0,76.2339,76.3231,76.214,76.2339,24840.0
2025-05-21 15:10:00,76.9,77.03,76.85,76.94,30775.0,76.2438,76.3727,76.1942,76.2834,30775.0
2025-05-21 15:20:00,76.95,76.97,76.8,76.8,38464.0,76.2934,76.3132,76.1446,76.1446,38464.0
2025-05-21 15:30:00,76.8,77.03,76.8,77.0,44497.0,76.1446,76.3727,76.1446,76.3429,44497.0
2025-05-21 15:40:00,77.02,77.07,76.98,76.99,60001.0,76.3628,76.4123,76.3231,76.333,60001.0
2025-05-21 15:50:00,77.0,77.01,76.82,76.82,218224.0,76.3429,76.3528,76.1645,76.1645,218224.0
2025-05-22 09:30:00,76.41,76.72,76.04,76.57,60593.0,75.758,76.0653,75.3911,75.9166,60593.0
2025-05-22 09:40:00,76.64,76.72,76.29,76.4,32138.0,75.986,76.0653,75.639,75.748,32138.0
2025-05-22 09:50:00,76.41,76.46,76.16,76.36,31391.0,75.758,75.8075,75.5101,75.7084,31391.0
2025-05-22 10:00:00,76.37,76.62,76.17,76.19,42971.0,75.7183,75.9662,75.52,75.5398,42971.0
2025-05-22 10:10:00,76.14,76.19,76.02,76.13,25046.0,75.4903,75.5398,75.3713,75.4803,25046.0
2025-05-22 10:20:00,76.12,76.12,75.91,75.96,33383.0,75.4704,75.4704,75.2622,75.3118,33383.0
2025-05-22 10:30:00,75.97,76.03,75.72,75.79,48074.0,75.3217,75.3812,75.0738,75.1433,48074.0
2025-05-22 10:40:00,75.79,76.21,75.78,76.16,51503.0,75.1433,75.5597,75.1333,75.5101,51503.0
2025-05-22 10:50:00,76.17,76.47,76.16,76.45,28195.0,75.52,75.8174,75.5101,75.7976,28195.0
2025-05-22 11:00:00,76.45,76.51,76.29,76.33,30988.0,75.7976,75.8571,75.639,75.6786,30988.0
2025-05-22 11:10:00,76.32,76.35,76.22,76.26,13435.0,75.6687,75.6985,75.5696,75.6092,13435.0
2025-05-22 11:20:00,76.26,76.59,76.26,76.46,47249.0,75.6092,75.9364,75.6092,75.8075,47249.0
2025-05-22 11:30:00,76.44,76.85,76.44,76.73,42696.0,75.7877,76.1942,75.7877,76.0752,42696.0
2025-05-22 11:40:00,76.73,76.97,76.73,76.85,48353.0,76.0752,76.3132,76.0752,76.1942,48353.0
2025-05-22 11:50:00,76.85,77.04,76.82,76.85,85154.0,76.1942,76.3826,76.1645,76.1942,85154.0
2025-05-22 12:00:00,76.86,76.91,76.8,76.85,24049.0,76.2041,76.2537,76.1446,76.1942,24049.0
2025-05-22 12:10:00,76.84,76.98,76.84,76.92,20234.0,76.1843,76.3231,76.1843,76.2636,20234.0
2025-05-22 12:20:00,76.9,76.9,76.72,76.74,26983.0,76.2438,76.2438,76.0653,76.0851,26983.0
2025-05-22 12:30:00,76.75,76.75,76.6,76.66,20044.0,76.0951,76.0951,75.9463,76.0058,20044.0
2025-05-22 12:40:00,76.68,76.68,76.53,76.55,28530.0,76.0257,76.0257,75.8769,75.8968,28530.0
2025-05-22 12:50:00,76.53,76.58,76.5,76.51,11792.0,75.8769,75.9265,75.8472,75.8571,11792.0
2025-05-22 13:00:00,76.51,76.6,76.45,76.53,15507.0,75.8571,75.9463,75.7976,75.8769,15507.0
2025-05-22 13:10:00,76.52,76.76,76.52,76.75,8863.0,75.867,76.105,75.867,76.0951,8863.0
2025-05-22 13:20:00,76.75,76.94,76.74,76.92,14631.0,76.0951,76.2834,76.0851,76.2636,14631.0
2025-05-22 13:30:00,76.92,76.92,76.81,76.91,8664.0,76.2636,76.2636,76.1545,76.2537,8664.0
2025-05-22 13:40:00,76.91,76.92,76.83,76.88,11412.0,76.2537,76.2636,76.1744,76.2239,11412.0
2025-05-22 13:50:00,76.89,76.91,76.78,76.82,10294.0,76.2339,76.2537,76.1248,76.1645,10294.0
2025-05-22 14:00:00,76.8,76.87,76.8,76.83,11349.0,76.1446,76.214,76.1446,76.1744,11349.0
2025-05-22 14:10:00,76.82,76.97,76.8,76.95,14163.0,76.1645,76.3132,76.1446,76.2934,14163.0
2025-05-22 14:20:00,76.96,77.05,76.93,77.0,25028.0,76.3033,76.3925,76.2735,76.3429,25028.0
2025-05-22 14:30:00,77.0,77.11,76.98,77.02,17846.0,76.3429,76.452,76.3231,76.3628,17846.0
2025-05-22 14:40:00,77.02,77.04,76.91,76.92,13134.0,76.3628,76.3826,76.2537,76.2636,13134.0
2025-05-22 14:50:00,76.92,77.06,76.88,77.03,20938.0,76.2636,76.4024,76.2239,76.3727,20938.0
2025-05-22 15:00:00,77.03,77.1,76.99,77.02,22512.0,76.3727,76.4421,76.333,76.3628,22512.0
2025-05-22 15:10:00,77.02,77.1,76.99,77.08,17557.0,76.3628,76.4421,76.333,76.4222,17557.0
2025-05-22 15:20:00,77.08,77.17,76.94,77.14,58172.0,76.4222,76.5115,76.2834,76.4817,58172.0
2025-05-22 15:30:00,77.15,77.15,76.97,77.0,55986.0,76.4916,76.4916,76.3132,76.3429,55986.0
2025-05-22 15:40:00,77.0,77.03,76.9,77.0,53779.0,76.3429,76.3727,76.2438,76.3429,53779.0
2025-05-22 15:50:00,77.02,77.03,76.62,76.75,238881.0,76.3628,76.3727,75.9662,76.0951,238881.0
2025-05-23 09:30:00,76.79,77.14,76.14,76.17,42005.0,76.1347,76.4817,75.4903,75.52,42005.0
2025-05-23 09:40:00,76.2,76.52,76.18,76.51,24160.0,75.5498,75.867,75.5299,75.8571,24160.0
2025-05-23 09:50:00,76.55,76.61,76.35,76.48,33014.0,75.8968,75.9563,75.6985,75.8274,33014.0
2025-05-23 10:00:00,76.52,76.72,76.45,76.46,43840.0,75.867,76.0653,75.7976,75.8075,43840.0
2025-05-23 10:10:00,76.45,76.63,76.41,76.5,40770.0,75.7976,75.9761,75.758,75.8472,40770.0
2025-05-23 10:20:00,76.47,76.51,76.33,76.39,22896.0,75.8174,75.8571,75.6786,75.7381,22896.0
2025-05-23 10:30:00,76.39,76.61,76.34,76.45,34636.0,75.7381,75.9563,75.6886,75.7976,34636.0
2025-05-23 10:40:00,76.44,76.63,76.44,76.55,30677.0,75.7877,75.9761,75.7877,75.8968,30677.0
2025-05-23 10:50:00,76.53,76.53,76.28,76.48,54950.0,75.8769,75.8769,75.6291,75.8274,54950.0
2025-05-23 11:00:00,76.52,76.64,76.43,76.63,17312.0,75.867,75.986,75.7778,75.9761,17312.0
2025-05-23 11:10:00,76.64,76.68,76.56,76.67,17006.0,75.986,76.0257,75.9067,76.0157,17006.0
2025-05-23 11:20:00,76.69,76.81,76.68,76.79,38976.0,76.0356,76.1545,76.0257,76.1347,38976.0
2025-05-23 11:30:00,76.79,76.97,76.78,76.9,20731.0,76.1347,76.3132,76.1248,76.2438,20731.0
2025-05-23 11:40:00,76.91,77.02,76.88,77.01,23437.0,76.2537,76.3628,76.2239,76.3528,23437.0
2025-05-23 11:50:00,77.01,77.01,76.83,76.88,13954.0,76.3528,76.3528,76.1744,76.2239,13954.0
2025-05-23 12:00:00,76.88,77.02,76.86,76.91,22901.0,76.2239,76.3628,76.2041,76.2537,22901.0
2025-05-23 12:10:00,76.89,76.94,76.84,76.84,14002.0,76.2339,76.2834,76.1843,76.1843,14002.0
2025-05-23 12:20:00,76.84,77.0,76.84,76.96,9308.0,76.1843,76.3429,76.1843,76.3033,9308.0
2025-05-23 12:30:00,76.96,77.08,76.9,77.04,15675.0,76.3033,76.4222,76.2438,76.3826,15675.0
2025-05-23 12:40:00,77.05,77.09,77.0,77.07,12439.0,76.3925,76.4322,76.3429,76.4123,12439.0
2025-05-23 12:50:00,77.06,77.11,77.02,77.04,13583.0,76.4024,76.452,76.3628,76.3826,13583.0
2025-05-23 13:00:00,77.06,77.18,77.03,77.11,14309.0,76.4024,76.5214,76.3727,76.452,14309.0
2025-05-23 13:10:00,77.1,77.27,77.1,77.25,14997.0,76.4421,76.6106,76.4421,76.5908,14997.0
2025-05-23 13:20:00,77.25,77.43,77.25,77.41,19644.0,76.5908,76.7693,76.5908,76.7494,19644.0
2025-05-23 13:30:00,77.4,77.59,77.38,77.58,49081.0,76.7395,76.9279,76.7197,76.918,49081.0
2025-05-23 13:40:00,77.59,77.64,77.5,77.63,23290.0,76.9279,76.9775,76.8387,76.9675,23290.0
2025-05-23 13:50:00,77.63,77.67,77.56,77.59,20366.0,76.9675,77.0072,76.8981,76.9279,20366.0
2025-05-23 14:00:00,77.58,77.73,77.58,77.67,36501.0,76.918,77.0667,76.918,77.0072,36501.0
2025-05-23 14:10:00,77.68,77.74,77.61,77.62,30613.0,77.0171,77.0766,76.9477,76.9576,30613.0
2025-05-23 14:20:00,77.63,77.7,77.55,77.61,30719.0,76.9675,77.037,76.8882,76.9477,30719.0
2025-05-23 14:30:00,77.61,77.77,77.61,77.62,23814.0,76.9477,77.1064,76.9477,76.9576,23814.0
2025-05-23 14:40:00,77.62,77.66,77.58,77.66,19804.0,76.9576,76.9973,76.918,76.9973,19804.0
2025-05-23 14:50:00,77.65,77.7,77.61,77.64,22988.0,76.9874,77.037,76.9477,76.9775,22988.0
2025-05-23 15:00:00,77.66,77.68,77.6,77.66,22027.0,76.9973,77.0171,76.9378,76.9973,22027.0
2025-05-23 15:10:00,77.67,77.74,77.58,77.58,24569.0,77.0072,77.0766,76.918,76.918,24569.0
2025-05-23 15:20:00,77.57,77.63,77.47,77.51,24656.0,76.9081,76.9675,76.8089,76.8486,24656.0
2025-05-23 15:30:00,77.51,77.65,77.49,77.63,37072.0,76.8486,76.9874,76.8287,76.9675,37072.0
2025-05-23 15:40:00,77.64,77.72,77.6,77.67,51777.0,76.9775,77.0568,76.9378,77.0072,51777.0
2025-05-23 15:50:00,77.67,77.78,77.54,77.69,250600.0,77.0072,77.1163,76.8783,77.027,250600.0
2025-05-27 09:30:00,78.79,78.8,78.0,78.03,45558.0,78.1177,78.1276,77.3344,77.3641,45558.0
2025-05-27 09:40:00,78.1,78.65,78.1,78.54,31754.0,77.4335,77.9788,77.4335,77.8698,31754.0
2025-05-27 09:50:00,78.54,78.55,78.37,78.42,39003.0,77.8698,77.8797,77.7012,77.7508,39003.0
2025-05-27 10:00:00,78.44,78.67,78.41,78.48,45206.0,77.7706,77.9987,77.7409,77.8103,45206.0
2025-05-27 10:10:00,78.48,78.49,78.28,78.33,28138.0,77.8103,77.8202,77.612,77.6616,28138.0
2025-05-27 10:20:00,78.34,78.76,78.34,78.65,39260.0,77.6715,78.0879,77.6715,77.9788,39260.0
2025-05-27 10:30:00,78.65,78.83,78.63,78.7,23869.0,77.9788,78.1573,77.959,78.0284,23869.0
2025-05-27 10:40:00,78.7,78.95,78.7,78.93,21318.0,78.0284,78.2763,78.0284,78.2565,21318.0
2025-05-27 10:50:00,78.91,79.15,78.9,79.05,26199.0,78.2366,78.4746,78.2267,78.3754,26199.0
2025-05-27 11:00:00,79.02,79.16,79.0,79.15,34698.0,78.3457,78.4845,78.3259,78.4746,34698.0
2025-05-27 11:10:00,79.18,79.22,79.1,79.2,32511.0,78.5043,78.544,78.425,78.5242,32511.0
2025-05-27 11:20:00,79.19,79.25,79.14,79.22,22795.0,78.5142,78.5737,78.4647,78.544,22795.0
2025-05-27 11:30:00,79.23,79.24,78.99,79.12,17155.0,78.5539,78.5638,78.3159,78.4448,17155.0
2025-05-27 11:40:00,79.1,79.15,79.06,79.06,14859.0,78.425,78.4746,78.3853,78.3853,14859.0
2025-05-27 11:50:00,79.02,79.07,78.96,79.02,18661.0,78.3457,78.3953,78.2862,78.3457,18661.0
2025-05-27 12:00:00,79.02,79.08,78.97,79.05,12944.0,78.3457,78.4052,78.2961,78.3754,12944.0
2025-05-27 12:10:00,79.04,79.04,78.88,78.9,15620.0,78.3655,78.3655,78.2069,78.2267,15620.0
2025-05-27 12:20:00,78.9,78.95,78.87,78.9,13947.0,78.2267,78.2763,78.197,78.2267,13947.0
2025-05-27 12:30:00,78.9,78.97,78.84,78.96,16658.0,78.2267,78.2961,78.1672,78.2862,16658.0
2025-05-27 12:40:00,78.96,78.99,78.87,78.88,12696.0,78.2862,78.3159,78.197,78.2069,12696.0
2025-05-27 12:50:00,78.89,78.92,78.85,78.89,14040.0,78.2168,78.2465,78.1771,78.2168,14040.0
2025-05-27 13:00:00,78.9,78.92,78.8,78.83,24197.0,78.2267,78.2465,78.1276,78.1573,24197.0
2025-05-27 13:10:00,78.82,78.84,78.75,78.75,10965.0,78.1474,78.1672,78.078,78.078,10965.0
2025-05-27 13:20:00,78.76,78.78,78.69,78.73,15154.0,78.0879,78.1077,78.0185,78.0582,15154.0
2025-05-27 13:30:00,78.72,78.74,78.68,78.73,19007.0,78.0482,78.0681,78.0086,78.0582,19007.0
2025-05-27 13:40:00,78.74,78.84,78.73,78.82,20206.0,78.0681,78.1672,78.0582,78.1474,20206.0
2025-05-27 13:50:00,78.81,78.95,78.8,78.93,18027.0,78.1375,78.2763,78.1276,78.2565,18027.0
2025-05-27 14:00:00,78.95,78.97,78.89,78.9,57422.0,78.2763,78.2961,78.2168,78.2267,57422.0
2025-05-27 14:10:00,78.94,79.06,78.93,79.03,22780.0,78.2664,78.3853,78.2565,78.3556,22780.0
2025-05-27 14:20:00,79.05,79.18,79.05,79.11,33373.0,78.3754,78.5043,78.3754,78.4349,33373.0
2025-05-27 14:30:00,79.1,79.18,79.09,79.17,24748.0,78.425,78.5043,78.4151,78.4944,24748.0
2025-05-27 14:40:00,79.15,79.2,79.12,79.14,13949.0,78.4746,78.5242,78.4448,78.4647,13949.0
2025-05-27 14:50:00,79.13,79.2,79.12,79.14,18429.0,78.4547,78.5242,78.4448,78.4647,18429.0
2025-05-27 15:00:00,79.16,79.21,79.11,79.16,38146.0,78.4845,78.5341,78.4349,78.4845,38146.0
2025-05-27 15:10:00,79.17,79.2,79.11,79.12,40369.0,78.4944,78.5242,78.4349,78.4448,40369.0
2025-05-27 15:20:00,79.11,79.15,79.03,79.04,41689.0,78.4349,78.4746,78.3556,78.3655,41689.0
2025-05-27 15:30:00,79.03,79.12,79.03,79.06,43547.0,78.3556,78.4448,78.3556,78.3853,43547.0
2025-05-27 15:40:00,79.07,79.12,78.92,78.92,52734.0,78.3953,78.4448,78.2465,78.2465,52734.0
2025-05-27 15:50:00,78.92,78.99,78.81,78.92,236904.0,78.2465,78.3159,78.1375,78.2465,236904.0
2025-05-28 09:30:00,78.78,79.24,78.5,78.55,26548.0,78.1077,78.5638,77.8301,77.8797,26548.0
2025-05-28 09:40:00,78.41,78.59,78.29,78.59,37602.0,77.7409,77.9194,77.6219,77.9194,37602.0
2025-05-28 09:50:00,78.48,78.55,78.37,78.45,7573.0,77.8103,77.8797,77.7012,77.7806,7573.0
2025-05-28 10:00:00,78.45,78.46,78.07,78.13,25037.0,77.7806,77.7905,77.4038,77.4633,25037.0
2025-05-28 10:10:00,78.09,78.1,77.89,77.98,39046.0,77.4236,77.4335,77.2253,77.3146,39046.0
2025-05-28 10:20:00,77.98,78.21,77.96,77.97,21574.0,77.3146,77.5426,77.2947,77.3046,21574.0
2025-05-28 10:30:00,78.0,78.27,77.98,78.12,73510.0,77.3344,77.6021,77.3146,77.4534,73510.0
2025-05-28 10:40:00,78.12,78.2,77.96,77.98,64066.0,77.4534,77.5327,77.2947,77.3146,64066.0
2025-05-28 10:50:00,77.98,78.04,77.91,77.98,15059.0,77.3146,77.3741,77.2452,77.3146,15059.0
2025-05-28 11:00:00,77.95,78.02,77.69,77.72,19206.0,77.2848,77.3542,77.027,77.0568,19206.0
2025-05-28 11:10:00,77.72,77.74,77.49,77.64,26439.0,77.0568,77.0766,76.8287,76.9775,26439.0
2025-05-28 11:20:00,77.65,77.67,77.48,77.5,21359.0,76.9874,77.0072,76.8188,76.8387,21359.0
2025-05-28 11:30:00,77.5,77.56,77.37,77.53,28487.0,76.8387,76.8981,76.7098,76.8684,28487.0
2025-05-28 11:40:00,77.51,77.51,77.29,77.42,25297.0,76.8486,76.8486,76.6305,76.7593,25297.0
2025-05-28 11:50:00,77.42,77.53,77.38,77.42,27676.0,76.7593,76.8684,76.7197,76.7593,27676.0
2025-05-28 12:00:00,77.44,77.58,77.41,77.55,19565.0,76.7792,76.918,76.7494,76.8882,19565.0
2025-05-28 12:10:00,77.55,77.71,77.54,77.55,26989.0,76.8882,77.0469,76.8783,76.8882,26989.0
2025-05-28 12:20:00,77.56,77.67,77.53,77.61,38537.0,76.8981,77.0072,76.8684,76.9477,38537.0
2025-05-28 12:30:00,77.61,77.82,77.61,77.79,23462.0,76.9477,77.1559,76.9477,77.1262,23462.0
2025-05-28 12:40:00,77.79,77.87,77.74,77.85,15879.0,77.1262,77.2055,77.0766,77.1857,15879.0
2025-05-28 12:50:00,77.85,77.85,77.61,77.64,20874.0,77.1857,77.1857,76.9477,76.9775,20874.0
2025-05-28 13:00:00,77.66,77.76,77.63,77.74,43315.0,76.9973,77.0964,76.9675,77.0766,43315.0
2025-05-28 13:10:00,77.73,77.81,77.73,77.81,26458.0,77.0667,77.146,77.0667,77.146,26458.0
2025-05-28 13:20:00,77.81,77.82,77.62,77.7,48917.0,77.146,77.1559,76.9576,77.037,48917.0
2025-05-28 13:30:00,77.68,77.68,77.49,77.56,23017.0,77.0171,77.0171,76.8287,76.8981,23017.0
2025-05-28 13:40:00,77.58,77.64,77.5,77.62,20086.0,76.918,76.9775,76.8387,76.9576,20086.0
2025-05-28 13:50:00,77.61,77.71,77.57,77.64,23651.0,76.9477,77.0469,76.9081,76.9775,23651.0
2025-05-28 14:00:00,77.63,77.75,77.59,77.61,46028.0,76.9675,77.0865,76.9279,76.9477,46028.0
2025-05-28 14:10:00,77.62,77.65,77.49,77.5,32375.0,76.9576,76.9874,76.8287,76.8387,32375.0
2025-05-28 14:20:00,77.5,77.62,77.49,77.62,18823.0,76.8387,76.9576,76.8287,76.9576,18823.0
2025-05-28 14:30:00,77.62,77.67,77.38,77.38,27303.0,76.9576,77.0072,76.7197,76.7197,27303.0
2025-05-28 14:40:00,77.36,77.39,77.26,77.27,63492.0,76.6999,76.7296,76.6007,76.6106,63492.0
2025-05-28 14:50:00,77.26,77.41,77.02,77.39,61210.0,76.6007,76.7494,76.3628,76.7296,61210.0
2025-05-28 15:00:00,77.39,77.55,77.32,77.49,39876.0,76.7296,76.8882,76.6602,76.8287,39876.0
2025-05-28 15:10:00,77.48,77.53,77.37,77.37,45094.0,76.8188,76.8684,76.7098,76.7098,45094.0
2025-05-28 15:20:00,77.38,77.48,77.32,77.47,35457.0,76.7197,76.8188,76.6602,76.8089,35457.0
2025-05-28 15:30:00,77.46,77.46,77.28,77.33,56668.0,76.799,76.799,76.6205,76.6701,56668.0
2025-05-28 15:40:00,77.33,77.4,77.3,77.32,97730.0,76.6701,76.7395,76.6404,76.6602,97730.0
2025-05-28 15:50:00,77.31,77.54,77.2,77.52,254257.0,76.6503,76.8783,76.5412,76.8585,254257.0
2025-05-29 09:30:00,77.55,77.74,77.11,77.37,69620.0,76.8882,77.0766,76.452,76.7098,69620.0
2025-05-29 09:40:00,77.43,77.7,77.43,77.63,7373.0,76.7693,77.037,76.7693,76.9675,7373.0
2025-05-29 09:50:00,77.66,77.68,77.47,77.65,10676.0,76.9973,77.0171,76.8089,76.9874,10676.0
2025-05-29 10:00:00,77.65,77.85,77.54,77.54,22941.0,76.9874,77.1857,76.8783,76.8783,22941.0
2025-05-29 10:10:00,77.55,77.6,77.17,77.24,31180.0,76.8882,76.9378,76.5115,76.5809,31180.0
2025-05-29 10:20:00,77.23,77.66,77.19,77.54,30331.0,76.571,76.9973,76.5313,76.8783,30331.0
2025-05-29 10:30:00,77.54,77.59,77.36,77.48,22049.0,76.8783,76.9279,76.6999,76.8188,22049.0
2025-05-29 10:40:00,77.43,77.45,77.28,77.4,8321.0,76.7693,76.7891,76.6205,76.7395,8321.0
2025-05-29 10:50:00,77.42,77.55,77.36,77.47,12521.0,76.7593,76.8882,76.6999,76.8089,12521.0
2025-05-29 11:00:00,77.48,77.54,77.33,77.54,22905.0,76.8188,76.8783,76.6701,76.8783,22905.0
2025-05-29 11:10:00,77.51,77.56,77.36,77.37,8753.0,76.8486,76.8981,76.6999,76.7098,8753.0
2025-05-29 11:20:00,77.38,77.61,77.35,77.61,19360.0,76.7197,76.9477,76.6899,76.9477,19360.0
2025-05-29 11:30:00,77.61,77.61,77.41,77.48,10244.0,76.9477,76.9477,76.7494,76.8188,10244.0
2025-05-29 11:40:00,77.46,77.52,77.38,77.49,24725.0,76.799,76.8585,76.7197,76.8287,24725.0
2025-05-29 11:50:00,77.5,77.66,77.43,77.53,25722.0,76.8387,76.9973,76.7693,76.8684,25722.0
2025-05-29 12:00:00,77.54,77.72,77.45,77.66,10424.0,76.8783,77.0568,76.7891,76.9973,10424.0
2025-05-29 12:10:00,77.63,77.79,77.61,77.78,15481.0,76.9675,77.1262,76.9477,77.1163,15481.0
2025-05-29 12:20:00,77.78,77.78,77.63,77.72,8894.0,77.1163,77.1163,76.9675,77.0568,8894.0
2025-05-29 12:30:00,77.71,77.81,77.71,77.74,12721.0,77.0469,77.146,77.0469,77.0766,12721.0
2025-05-29 12:40:00,77.74,77.81,77.71,77.75,9509.0,77.0766,77.146,77.0469,77.0865,9509.0
2025-05-29 12:50:00,77.72,77.81,77.69,77.78,11184.0,77.0568,77.146,77.027,77.1163,11184.0
2025-05-29 13:00:00,77.76,77.9,77.75,77.79,20434.0,77.0964,77.2352,77.0865,77.1262,20434.0
2025-05-29 13:10:00,77.79,77.87,77.77,77.81,10839.0,77.1262,77.2055,77.1064,77.146,10839.0
2025-05-29 13:20:00,77.81,77.87,77.77,77.83,13184.0,77.146,77.2055,77.1064,77.1658,13184.0
2025-05-29 13:30:00,77.83,77.85,77.7,77.81,11740.0,77.1658,77.1857,77.037,77.146,11740.0
2025-05-29 13:40:00,77.81,77.86,77.8,77.81,13427.0,77.146,77.1956,77.1361,77.146,13427.0
2025-05-29 13:50:00,77.82,77.91,77.8,77.8,10085.0,77.1559,77.2452,77.1361,77.1361,10085.0
2025-05-29 14:00:00,77.82,77.92,77.82,77.9,49528.0,77.1559,77.2551,77.1559,77.2352,49528.0
2025-05-29 14:10:00,77.89,77.89,77.74,77.79,13391.0,77.2253,77.2253,77.0766,77.1262,13391.0
2025-05-29 14:20:00,77.78,77.85,77.76,77.81,9040.0,77.1163,77.1857,77.0964,77.146,9040.0
2025-05-29 14:30:00,77.82,77.93,77.8,77.87,13542.0,77.1559,77.265,77.1361,77.2055,13542.0
2025-05-29 14:40:00,77.87,77.96,77.86,77.95,8789.0,77.2055,77.2947,77.1956,77.2848,8789.0
2025-05-29 14:50:00,77.95,77.96,77.62,77.67,48105.0,77.2848,77.2947,76.9576,77.0072,48105.0
2025-05-29 15:00:00,77.67,77.84,77.66,77.72,54175.0,77.0072,77.1758,76.9973,77.0568,54175.0
2025-05-29 15:10:00,77.72,77.77,77.69,77.77,31077.0,77.0568,77.1064,77.027,77.1064,31077.0
2025-05-29 15:20:00,77.77,77.86,77.72,77.74,36005.0,77.1064,77.1956,77.0568,77.0766,36005.0
2025-05-29 15:30:00,77.74,77.86,77.69,77.73,41715.0,77.0766,77.1956,77.027,77.0667,41715.0
2025-05-29 15:40:00,77.73,77.88,77.72,77.79,53099.0,77.0667,77.2154,77.0568,77.1262,53099.0
2025-05-29 15:50:00,77.8,77.97,77.7,77.97,222260.0,77.1361,77.3046,77.037,77.3046,222260.0
2025-05-30 09:30:00,77.51,78.3,77.37,78.29,66808.0,76.8486,77.6318,76.7098,77.6219,66808.0
2025-05-30 09:40:00,78.26,78.4,78.16,78.21,29730.0,77.5922,77.731,77.493,77.5426,29730.0
2025-05-30 09:50:00,78.22,78.38,78.16,78.17,17306.0,77.5525,77.7111,77.493,77.5029,17306.0
2025-05-30 10:00:00,78.2,78.38,78.18,78.29,32262.0,77.5327,77.7111,77.5129,77.6219,32262.0
2025-05-30 10:10:00,78.23,78.33,78.16,78.28,33605.0,77.5624,77.6616,77.493,77.612,33605.0
2025-05-30 10:20:00,78.29,78.29,78.12,78.16,18186.0,77.6219,77.6219,77.4534,77.493,18186.0
2025-05-30 10:30:00,78.14,78.35,78.13,78.28,21870.0,77.4732,77.6814,77.4633,77.612,21870.0
2025-05-30 10:40:00,78.28,78.3,78.13,78.2,25105.0,77.612,77.6318,77.4633,77.5327,25105.0
2025-05-30 10:50:00,78.23,78.28,78.14,78.18,24963.0,77.5624,77.612,77.4732,77.5129,24963.0
2025-05-30 11:00:00,78.17,78.34,78.17,78.3,16517.0,77.5029,77.6715,77.5029,77.6318,16517.0
2025-05-30 11:10:00,78.3,78.34,78.12,78.15,11082.0,77.6318,77.6715,77.4534,77.4831,11082.0
2025-05-30 11:20:00,78.15,78.27,78.15,78.2,24250.0,77.4831,77.6021,77.4831,77.5327,24250.0
2025-05-30 11:30:00,78.2,78.23,78.0,78.12,27347.0,77.5327,77.5624,77.3344,77.4534,27347.0
2025-05-30 11:40:00,78.1,78.1,77.94,78.05,56002.0,77.4335,77.4335,77.2749,77.384,56002.0
2025-05-30 11:50:00,78.04,78.06,77.93,78.03,80980.0,77.3741,77.3939,77.265,77.3641,80980.0
2025-05-30 12:00:00,78.05,78.27,77.99,78.23,30585.0,77.384,77.6021,77.3245,77.5624,30585.0
2025-05-30 12:10:00,78.25,78.29,78.18,78.26,72241.0,77.5823,77.6219,77.5129,77.5922,72241.0
2025-05-30 12:20:00,78.25,78.36,78.1,78.18,160924.0,77.5823,77.6913,77.4335,77.5129,160924.0
2025-05-30 12:30:00,78.19,78.35,78.13,78.28,70337.0,77.5228,77.6814,77.4633,77.612,70337.0
2025-05-30 12:40:00,78.31,78.32,78.08,78.16,58174.0,77.6417,77.6517,77.4137,77.493,58174.0
2025-05-30 12:50:00,78.17,78.23,78.13,78.14,41688.0,77.5029,77.5624,77.4633,77.4732,41688.0
2025-05-30 13:00:00,78.14,78.23,78.08,78.14,42007.0,77.4732,77.5624,77.4137,77.4732,42007.0
2025-05-30 13:10:00,78.14,78.14,78.04,78.13,23187.0,77.4732,77.4732,77.3741,77.4633,23187.0
2025-05-30 13:20:00,78.14,78.15,78.06,78.11,14697.0,77.4732,77.4831,77.3939,77.4435,14697.0
2025-05-30 13:30:00,78.13,78.28,78.12,78.24,79443.0,77.4633,77.612,77.4534,77.5723,79443.0
2025-05-30 13:40:00,78.24,78.25,78.06,78.14,38805.0,77.5723,77.5823,77.3939,77.4732,38805.0
2025-05-30 13:50:00,78.15,78.25,78.11,78.12,28905.0,77.4831,77.5823,77.4435,77.4534,28905.0
2025-05-30 14:00:00,78.13,78.42,78.13,78.4,25956.0,77.4633,77.7508,77.4633,77.731,25956.0
2025-05-30 14:10:00,78.38,78.54,78.38,78.5,25105.0,77.7111,77.8698,77.7111,77.8301,25105.0
2025-05-30 14:20:00,78.48,78.5,78.37,78.45,33062.0,77.8103,77.8301,77.7012,77.7806,33062.0
2025-05-30 14:30:00,78.45,78.49,78.41,78.42,23728.0,77.7806,77.8202,77.7409,77.7508,23728.0
2025-05-30 14:40:00,78.43,78.47,78.35,78.45,45279.0,77.7607,77.8004,77.6814,77.7806,45279.0
2025-05-30 14:50:00,78.45,78.54,78.45,78.47,82217.0,77.7806,77.8698,77.7806,77.8004,82217.0
2025-05-30 15:00:00,78.46,78.55,78.43,78.45,42377.0,77.7905,77.8797,77.7607,77.7806,42377.0
2025-05-30 15:10:00,78.44,78.54,78.41,78.53,83482.0,77.7706,77.8698,77.7409,77.8599,83482.0
2025-05-30 15:20:00,78.53,78.65,78.5,78.63,71651.0,77.8599,77.9788,77.8301,77.959,71651.0
2025-05-30 15:30:00,78.63,78.68,78.5,78.59,91215.0,77.959,78.0086,77.8301,77.9194,91215.0
2025-05-30 15:40:00,78.6,78.67,78.46,78.65,193549.0,77.9293,77.9987,77.7905,77.9788,193549.0
2025-05-30 15:50:00,78.63,78.81,78.42,78.53,605607.0,77.959,78.1375,77.7508,77.8599,605607.0
2025-06-02 09:30:00,77.88,78.59,77.54,77.64,40561.0,77.2154,77.9194,76.8783,76.9775,40561.0
2025-06-02 09:40:00,77.63,78.15,77.56,78.09,31838.0,76.9675,77.4831,76.8981,77.4236,31838.0
2025-06-02 09:50:00,78.08,78.16,77.61,77.7,16736.0,77.4137,77.493,76.9477,77.037,16736.0
2025-06-02 10:00:00,77.7,77.77,77.5,77.56,46971.0,77.037,77.1064,76.8387,76.8981,46971.0
2025-06-02 10:10:00,77.56,77.85,77.54,77.77,35401.0,76.8981,77.1857,76.8783,77.1064,35401.0
2025-06-02 10:20:00,77.76,77.89,77.67,77.87,14528.0,77.0964,77.2253,77.0072,77.2055,14528.0
2025-06-02 10:30:00,77.87,78.19,77.87,78.08,21766.0,77.2055,77.5228,77.2055,77.4137,21766.0
2025-06-02 10:40:00,78.06,78.24,78.06,78.21,32478.0,77.3939,77.5723,77.3939,77.5426,32478.0
2025-06-02 10:50:00,78.22,78.4,78.18,78.28,24982.0,77.5525,77.731,77.5129,77.612,24982.0
2025-06-02 11:00:00,78.28,78.4,78.17,78.39,48513.0,77.612,77.731,77.5029,77.7211,48513.0
2025-06-02 11:10:00,78.39,78.49,78.24,78.26,17816.0,77.7211,77.8202,77.5723,77.5922,17816.0
2025-06-02 11:20:00,78.25,78.29,77.95,77.98,25621.0,77.5823,77.6219,77.2848,77.3146,25621.0
2025-06-02 11:30:00,77.98,77.98,77.83,77.84,18912.0,77.3146,77.3146,77.1658,77.1758,18912.0
2025-06-02 11:40:00,77.81,77.97,77.75,77.96,36371.0,77.146,77.3046,77.0865,77.2947,36371.0
2025-06-02 11:50:00,77.95,78.01,77.89,78.01,23313.0,77.2848,77.3443,77.2253,77.3443,23313.0
2025-06-02 12:00:00,78.02,78.04,77.96,78.03,50840.0,77.3542,77.3741,77.2947,77.3641,50840.0
2025-06-02 12:10:00,78.04,78.04,77.91,77.98,26892.0,77.3741,77.3741,77.2452,77.3146,26892.0
2025-06-02 12:20:00,77.98,77.99,77.81,77.94,33339.0,77.3146,77.3245,77.146,77.2749,33339.0
2025-06-02 12:30:00,77.95,77.95,77.8,77.85,20306.0,77.2848,77.2848,77.1361,77.1857,20306.0
2025-06-02 12:40:00,77.84,77.89,77.81,77.83,15785.0,77.1758,77.2253,77.146,77.1658,15785.0
2025-06-02 12:50:00,77.83,77.91,77.8,77.88,27052.0,77.1658,77.2452,77.1361,77.2154,27052.0
2025-06-02 13:00:00,77.89,78.03,77.88,78.03,17849.0,77.2253,77.3641,77.2154,77.3641,17849.0
2025-06-02 13:10:00,78.03,78.04,77.88,77.89,25306.0,77.3641,77.3741,77.2154,77.2253,25306.0
2025-06-02 13:20:00,77.89,77.9,77.8,77.81,19957.0,77.2253,77.2352,77.1361,77.146,19957.0
2025-06-02 13:30:00,77.81,77.89,77.8,77.85,21884.0,77.146,77.2253,77.1361,77.1857,21884.0
2025-06-02 13:40:00,77.86,77.87,77.79,77.83,22034.0,77.1956,77.2055,77.1262,77.1658,22034.0
2025-06-02 13:50:00,77.84,77.91,77.83,77.85,21701.0,77.1758,77.2452,77.1658,77.1857,21701.0
2025-06-02 14:00:00,77.84,77.85,77.71,77.72,34683.0,77.1758,77.1857,77.0469,77.0568,34683.0
2025-06-02 14:10:00,77.73,77.78,77.68,77.75,20277.0,77.0667,77.1163,77.0171,77.0865,20277.0
2025-06-02 14:20:00,77.75,77.91,77.75,77.89,29755.0,77.0865,77.2452,77.0865,77.2253,29755.0
2025-06-02 14:30:00,77.9,77.93,77.8,77.85,15966.0,77.2352,77.265,77.1361,77.1857,15966.0
2025-06-02 14:40:00,77.85,77.95,77.83,77.93,19865.0,77.1857,77.2848,77.1658,77.265,19865.0
2025-06-02 14:50:00,77.92,78.02,77.88,78.02,18265.0,77.2551,77.3542,77.2154,77.3542,18265.0
2025-06-02 15:00:00,78.03,78.05,77.93,77.98,20007.0,77.3641,77.384,77.265,77.3146,20007.0
2025-06-02 15:10:00,77.99,78.02,77.92,78.02,18191.0,77.3245,77.3542,77.2551,77.3542,18191.0
2025-06-02 15:20:00,78.02,78.12,78.0,78.09,28910.0,77.3542,77.4534,77.3344,77.4236,28910.0
2025-06-02 15:30:00,78.1,78.11,78.0,78.06,30717.0,77.4335,77.4435,77.3344,77.3939,30717.0
2025-06-02 15:40:00,78.07,78.09,77.99,78.0,45709.0,77.4038,77.4236,77.3245,77.3344,45709.0
2025-06-02 15:50:00,78.01,78.09,77.95,78.03,210969.0,77.3443,77.4236,77.2848,77.3641,210969.0
2025-06-03 09:30:00,78.0,78.01,77.02,77.16,79479.0,77.3344,77.3443,76.3628,76.5016,79479.0
2025-06-03 09:40:00,77.16,77.26,76.89,77.0,40286.0,76.5016,76.6007,76.2339,76.3429,40286.0
2025-06-03 09:50:00,77.03,77.16,76.71,76.84,29124.0,76.3727,76.5016,76.0554,76.1843,29124.0
2025-06-03 10:00:00,76.79,77.25,76.79,77.09,106962.0,76.1347,76.5908,76.1347,76.4322,106962.0
2025-06-03 10:10:00,77.08,77.43,76.94,77.43,58215.0,76.4222,76.7693,76.2834,76.7693,58215.0
2025-06-03 10:20:00,77.45,77.5,77.23,77.4,26099.0,76.7891,76.8387,76.571,76.7395,26099.0
2025-06-03 10:30:00,77.44,77.56,77.31,77.37,25485.0,76.7792,76.8981,76.6503,76.7098,25485.0
2025-06-03 10:40:00,77.35,77.36,77.1,77.15,41678.0,76.6899,76.6999,76.4421,76.4916,41678.0
2025-06-03 10:50:00,77.15,77.21,76.99,77.04,26674.0,76.4916,76.5511,76.333,76.3826,26674.0
2025-06-03 11:00:00,77.05,77.08,76.93,77.06,53434.0,76.3925,76.4222,76.2735,76.4024,53434.0
2025-06-03 11:10:00,77.06,77.19,77.03,77.19,29968.0,76.4024,76.5313,76.3727,76.5313,29968.0
2025-06-03 11:20:00,77.17,77.35,77.15,77.29,46322.0,76.5115,76.6899,76.4916,76.6305,46322.0
2025-06-03 11:30:00,77.27,77.35,77.17,77.34,31860.0,76.6106,76.6899,76.5115,76.68,31860.0
2025-06-03 11:40:00,77.35,77.51,77.34,77.47,65949.0,76.6899,76.8486,76.68,76.8089,65949.0
2025-06-03 11:50:00,77.5,77.56,77.35,77.49,82459.0,76.8387,76.8981,76.6899,76.8287,82459.0
2025-06-03 12:00:00,77.51,77.55,77.41,77.5,41386.0,76.8486,76.8882,76.7494,76.8387,41386.0
2025-06-03 12:10:00,77.48,77.57,77.43,77.55,31426.0,76.8188,76.9081,76.7693,76.8882,31426.0
2025-06-03 12:20:00,77.54,77.56,77.43,77.53,27101.0,76.8783,76.8981,76.7693,76.8684,27101.0
2025-06-03 12:30:00,77.52,77.64,77.48,77.59,44182.0,76.8585,76.9775,76.8188,76.9279,44182.0
2025-06-03 12:40:00,77.59,77.6,77.46,77.48,26864.0,76.9279,76.9378,76.799,76.8188,26864.0
2025-06-03 12:50:00,77.49,77.5,77.39,77.45,38289.0,76.8287,76.8387,76.7296,76.7891,38289.0
2025-06-03 13:00:00,77.47,77.65,77.45,77.61,30127.0,76.8089,76.9874,76.7891,76.9477,30127.0
2025-06-03 13:10:00,77.62,77.76,77.6,77.7,36234.0,76.9576,77.0964,76.9378,77.037,36234.0
2025-06-03 13:20:00,77.7,77.71,77.62,77.62,26904.0,77.037,77.0469,76.9576,76.9576,26904.0
2025-06-03 13:30:00,77.63,77.67,77.53,77.62,43865.0,76.9675,77.0072,76.8684,76.9576,43865.0
2025-06-03 13:40:00,77.62,77.67,77.42,77.44,42677.0,76.9576,77.0072,76.7593,76.7792,42677.0
2025-06-03 13:50:00,77.43,77.53,77.36,77.45,51423.0,76.7693,76.8684,76.6999,76.7891,51423.0
2025-06-03 14:00:00,77.45,77.55,77.4,77.47,45089.0,76.7891,76.8882,76.7395,76.8089,45089.0
2025-06-03 14:10:00,77.47,77.58,77.39,77.55,25466.0,76.8089,76.918,76.7296,76.8882,25466.0
2025-06-03 14:20:00,77.56,77.73,77.55,77.72,22351.0,76.8981,77.0667,76.8882,77.0568,22351.0
2025-06-03 14:30:00,77.73,77.75,77.68,77.75,19846.0,77.0667,77.0865,77.0171,77.0865,19846.0
2025-06-03 14:40:00,77.74,77.86,77.73,77.83,22676.0,77.0766,77.1956,77.0667,77.1658,22676.0
2025-06-03 14:50:00,77.84,77.85,77.68,77.73,18954.0,77.1758,77.1857,77.0171,77.0667,18954.0
2025-06-03 15:00:00,77.74,77.75,77.67,77.75,25280.0,77.0766,77.0865,77.0072,77.0865,25280.0
2025-06-03 15:10:00,77.74,77.77,77.63,77.7,37888.0,77.0766,77.1064,76.9675,77.037,37888.0
2025-06-03 15:20:00,77.7,77.82,77.69,77.82,41340.0,77.037,77.1559,77.027,77.1559,41340.0
2025-06-03 15:30:00,77.81,77.93,77.8,77.86,46385.0,77.146,77.265,77.1361,77.1956,46385.0
2025-06-03 15:40:00,77.86,77.86,77.71,77.75,70768.0,77.1956,77.1956,77.0469,77.0865,70768.0
2025-06-03 15:50:00,77.72,77.91,77.71,77.82,234752.0,77.0568,77.2452,77.0469,77.1559,234752.0
2025-06-04 09:30:00,77.64,77.64,77.08,77.21,56937.0,76.9775,76.9775,76.4222,76.5511,56937.0
2025-06-04 09:40:00,77.22,77.37,77.07,77.16,27615.0,76.561,76.7098,76.4123,76.5016,27615.0
2025-06-04 09:50:00,77.19,77.48,77.13,77.44,8367.0,76.5313,76.8188,76.4718,76.7792,8367.0
2025-06-04 10:00:00,77.37,77.6,77.37,77.42,35880.0,76.7098,76.9378,76.7098,76.7593,35880.0
2025-06-04 10:10:00,77.41,77.51,77.27,77.45,9299.0,76.7494,76.8486,76.6106,76.7891,9299.0
2025-06-04 10:20:00,77.41,77.52,77.39,77.47,19948.0,76.7494,76.8585,76.7296,76.8089,19948.0
2025-06-04 10:30:00,77.48,77.53,77.28,77.46,39149.0,76.8188,76.8684,76.6205,76.799,39149.0
2025-06-04 10:40:00,77.48,77.53,77.38,77.5,16417.0,76.8188,76.8684,76.7197,76.8387,16417.0
2025-06-04 10:50:00,77.51,77.54,77.36,77.44,22134.0,76.8486,76.8783,76.6999,76.7792,22134.0
2025-06-04 11:00:00,77.5,77.51,77.35,77.42,9867.0,76.8387,76.8486,76.6899,76.7593,9867.0
2025-06-04 11:10:00,77.4,77.62,77.36,77.56,36802.0,76.7395,76.9576,76.6999,76.8981,36802.0
2025-06-04 11:20:00,77.58,77.64,77.46,77.53,9831.0,76.918,76.9775,76.799,76.8684,9831.0
2025-06-04 11:30:00,77.53,77.53,77.43,77.45,5982.0,76.8684,76.8684,76.7693,76.7891,5982.0
2025-06-04 11:40:00,77.43,77.5,77.37,77.5,10630.0,76.7693,76.8387,76.7098,76.8387,10630.0
2025-06-04 11:50:00,77.51,77.51,77.44,77.48,25225.0,76.8486,76.8486,76.7792,76.8188,25225.0
2025-06-04 12:00:00,77.47,77.55,77.42,77.47,6001.0,76.8089,76.8882,76.7593,76.8089,6001.0
2025-06-04 12:10:00,77.48,77.48,77.4,77.44,9586.0,76.8188,76.8188,76.7395,76.7792,9586.0
2025-06-04 12:20:00,77.45,77.52,77.44,77.47,13716.0,76.7891,76.8585,76.7792,76.8089,13716.0
2025-06-04 12:30:00,77.51,77.55,77.5,77.51,15328.0,76.8486,76.8882,76.8387,76.8486,15328.0
2025-06-04 12:40:00,77.54,77.59,77.49,77.54,31138.0,76.8783,76.9279,76.8287,76.8783,31138.0
2025-06-04 12:50:00,77.55,77.65,77.53,77.56,18581.0,76.8882,76.9874,76.8684,76.8981,18581.0
2025-06-04 13:00:00,77.55,77.72,77.55,77.72,9746.0,76.8882,77.0568,76.8882,77.0568,9746.0
2025-06-04 13:10:00,77.7,77.75,77.6,77.6,13726.0,77.037,77.0865,76.9378,76.9378,13726.0
2025-06-04 13:20:00,77.61,77.64,77.6,77.63,4453.0,76.9477,76.9775,76.9378,76.9675,4453.0
2025-06-04 13:30:00,77.63,77.65,77.59,77.6,11307.0,76.9675,76.9874,76.9279,76.9378,11307.0
2025-06-04 13:40:00,77.59,77.61,77.51,77.52,7360.0,76.9279,76.9477,76.8486,76.8585,7360.0
2025-06-04 13:50:00,77.51,77.54,77.47,77.53,28342.0,76.8486,76.8783,76.8089,76.8684,28342.0
2025-06-04 14:00:00,77.53,77.59,77.41,77.46,14908.0,76.8684,76.9279,76.7494,76.799,14908.0
2025-06-04 14:10:00,77.47,77.48,77.23,77.26,48077.0,76.8089,76.8188,76.571,76.6007,48077.0
2025-06-04 14:20:00,77.25,77.32,77.13,77.14,20534.0,76.5908,76.6602,76.4718,76.4817,20534.0
2025-06-04 14:30:00,77.14,77.17,77.07,77.08,26889.0,76.4817,76.5115,76.4123,76.4222,26889.0
2025-06-04 14:40:00,77.07,77.1,76.85,76.92,51159.0,76.4123,76.4421,76.1942,76.2636,51159.0
2025-06-04 14:50:00,76.91,76.92,76.84,76.89,23145.0,76.2537,76.2636,76.1843,76.2339,23145.0
2025-06-04 15:00:00,76.9,76.97,76.87,76.9,22085.0,76.2438,76.3132,76.214,76.2438,22085.0
2025-06-04 15:10:00,76.91,77.1,76.91,76.94,56622.0,76.2537,76.4421,76.2537,76.2834,56622.0
2025-06-04 15:20:00,76.96,77.04,76.87,76.99,101792.0,76.3033,76.3826,76.214,76.333,101792.0
2025-06-04 15:30:00,77.02,77.04,76.46,76.56,212605.0,76.3628,76.3826,75.8075,75.9067,212605.0
2025-06-04 15:40:00,76.54,76.71,76.36,76.6,85478.0,75.8869,76.0554,75.7084,75.9463,85478.0
2025-06-04 15:50:00,76.59,76.76,76.4,76.43,316866.0,75.9364,76.105,75.748,75.7778,316866.0
2025-06-05 09:30:00,76.45,76.72,75.84,76.08,42811.0,75.7976,76.0653,75.1928,75.4308,42811.0
2025-06-05 09:40:00,76.08,76.28,75.96,76.28,23188.0,75.4308,75.6291,75.3118,75.6291,23188.0
2025-06-05 09:50:00,76.29,76.38,76.06,76.13,100856.0,75.639,75.7282,75.4109,75.4803,100856.0
2025-06-05 10:00:00,76.08,76.53,76.04,76.41,33077.0,75.4308,75.8769,75.3911,75.758,33077.0
2025-06-05 10:10:00,76.36,76.42,76.1,76.16,39235.0,75.7084,75.7679,75.4506,75.5101,39235.0
2025-06-05 10:20:00,76.18,76.39,76.06,76.27,19965.0,75.5299,75.7381,75.4109,75.6192,19965.0
2025-06-05 10:30:00,76.28,76.43,76.14,76.2,19259.0,75.6291,75.7778,75.4903,75.5498,19259.0
2025-06-05 10:40:00,76.16,76.38,76.11,76.27,47163.0,75.5101,75.7282,75.4605,75.6192,47163.0
2025-06-05 10:50:00,76.3,76.52,76.23,76.5,11975.0,75.6489,75.867,75.5795,75.8472,11975.0
2025-06-05 11:00:00,76.48,76.64,76.44,76.5,63469.0,75.8274,75.986,75.7877,75.8472,63469.0
2025-06-05 11:10:00,76.53,76.61,76.38,76.42,25735.0,75.8769,75.9563,75.7282,75.7679,25735.0
2025-06-05 11:20:00,76.42,76.45,76.21,76.26,16871.0,75.7679,75.7976,75.5597,75.6092,16871.0
2025-06-05 11:30:00,76.23,76.3,76.21,76.22,14694.0,75.5795,75.6489,75.5597,75.5696,14694.0
2025-06-05 11:40:00,76.19,76.23,76.14,76.15,14661.0,75.5398,75.5795,75.4903,75.5002,14661.0
2025-06-05 11:50:00,76.13,76.25,76.13,76.25,21231.0,75.4803,75.5993,75.4803,75.5993,21231.0
2025-06-05 12:00:00,76.26,76.4,76.21,76.39,18520.0,75.6092,75.748,75.5597,75.7381,18520.0
2025-06-05 12:10:00,76.38,76.44,76.3,76.4,18080.0,75.7282,75.7877,75.6489,75.748,18080.0
2025-06-05 12:20:00,76.39,76.46,76.3,76.42,17656.0,75.7381,75.8075,75.6489,75.7679,17656.0
2025-06-05 12:30:00,76.42,76.44,76.32,76.39,21789.0,75.7679,75.7877,75.6687,75.7381,21789.0
2025-06-05 12:40:00,76.38,76.46,76.3,76.45,19269.0,75.7282,75.8075,75.6489,75.7976,19269.0
2025-06-05 12:50:00,76.45,76.48,76.36,76.41,25988.0,75.7976,75.8274,75.7084,75.758,25988.0
2025-06-05 13:00:00,76.4,76.46,76.35,76.44,20358.0,75.748,75.8075,75.6985,75.7877,20358.0
2025-06-05 13:10:00,76.44,76.45,76.36,76.44,18377.0,75.7877,75.7976,75.7084,75.7877,18377.0
2025-06-05 13:20:00,76.44,76.46,76.38,76.38,11015.0,75.7877,75.8075,75.7282,75.7282,11015.0
2025-06-05 13:30:00,76.39,76.52,76.37,76.51,25639.0,75.7381,75.867,75.7183,75.8571,25639.0
2025-06-05 13:40:00,76.5,76.51,76.44,76.5,15748.0,75.8472,75.8571,75.7877,75.8472,15748.0
2025-06-05 13:50:00,76.48,76.49,76.38,76.42,12692.0,75.8274,75.8373,75.7282,75.7679,12692.0
2025-06-05 14:00:00,76.41,76.41,76.26,76.28,23279.0,75.758,75.758,75.6092,75.6291,23279.0
2025-06-05 14:10:00,76.28,76.34,76.17,76.34,15380.0,75.6291,75.6886,75.52,75.6886,15380.0
2025-06-05 14:20:00,76.34,76.37,76.28,76.32,9211.0,75.6886,75.7183,75.6291,75.6687,9211.0
2025-06-05 14:30:00,76.33,76.39,76.29,76.38,14422.0,75.6786,75.7381,75.639,75.7282,14422.0
2025-06-05 14:40:00,76.4,76.44,76.32,76.33,10441.0,75.748,75.7877,75.6687,75.6786,10441.0
2025-06-05 14:50:00,76.32,76.39,76.29,76.32,14972.0,75.6687,75.7381,75.639,75.6687,14972.0
2025-06-05 15:00:00,76.33,76.46,76.29,76.38,21283.0,75.6786,75.8075,75.639,75.7282,21283.0
2025-06-05 15:10:00,76.36,76.4,76.15,76.2,26401.0,75.7084,75.748,75.5002,75.5498,26401.0
2025-06-05 15:20:00,76.19,76.23,76.06,76.11,35931.0,75.5398,75.5795,75.4109,75.4605,35931.0
2025-06-05 15:30:00,76.14,76.28,76.11,76.24,54544.0,75.4903,75.6291,75.4605,75.5894,54544.0
2025-06-05 15:40:00,76.24,76.31,76.15,76.17,63376.0,75.5894,75.6588,75.5002,75.52,63376.0
2025-06-05 15:50:00,76.15,76.16,75.75,75.94,299466.0,75.5002,75.5101,75.1036,75.292,299466.0
2025-06-06 09:30:00,76.61,76.65,75.84,76.55,25336.0,75.9563,75.9959,75.1928,75.8968,25336.0
2025-06-06 09:40:00,76.4,76.71,76.36,76.59,8738.0,75.748,76.0554,75.7084,75.9364,8738.0
2025-06-06 09:50:00,76.65,76.83,76.59,76.83,9528.0,75.9959,76.1744,75.9364,76.1744,9528.0
2025-06-06 10:00:00,76.83,76.83,76.61,76.77,31059.0,76.1744,76.1744,75.9563,76.1149,31059.0
2025-06-06 10:10:00,76.81,76.85,76.42,76.47,12919.0,76.1545,76.1942,75.7679,75.8174,12919.0
2025-06-06 10:20:00,76.48,76.66,76.48,76.6,11155.0,75.8274,76.0058,75.8274,75.9463,11155.0
2025-06-06 10:30:00,76.6,76.65,76.49,76.49,13894.0,75.9463,75.9959,75.8373,75.8373,13894.0
2025-06-06 10:40:00,76.51,76.6,76.47,76.55,14400.0,75.8571,75.9463,75.8174,75.8968,14400.0
2025-06-06 10:50:00,76.55,76.72,76.53,76.58,17541.0,75.8968,76.0653,75.8769,75.9265,17541.0
2025-06-06 11:00:00,76.57,76.67,76.55,76.65,12980.0,75.9166,76.0157,75.8968,75.9959,12980.0
2025-06-06 11:10:00,76.67,76.69,76.42,76.45,14532.0,76.0157,76.0356,75.7679,75.7976,14532.0
2025-06-06 11:20:00,76.41,76.59,76.38,76.53,48040.0,75.758,75.9364,75.7282,75.8769,48040.0
2025-06-06 11:30:00,76.53,76.53,76.28,76.36,21514.0,75.8769,75.8769,75.6291,75.7084,21514.0
2025-06-06 11:40:00,76.36,76.41,76.24,76.37,11584.0,75.7084,75.758,75.5894,75.7183,11584.0
2025-06-06 11:50:00,76.39,76.49,76.34,76.48,8670.0,75.7381,75.8373,75.6886,75.8274,8670.0
2025-06-06 12:00:00,76.47,76.48,76.32,76.37,8449.0,75.8174,75.8274,75.6687,75.7183,8449.0
2025-06-06 12:10:00,76.36,76.37,76.26,76.32,10651.0,75.7084,75.7183,75.6092,75.6687,10651.0
2025-06-06 12:20:00,76.32,76.39,76.3,76.38,38754.0,75.6687,75.7381,75.6489,75.7282,38754.0
2025-06-06 12:30:00,76.36,76.49,76.35,76.4,27606.0,75.7084,75.8373,75.6985,75.748,27606.0
2025-06-06 12:40:00,76.38,76.41,76.24,76.29,21092.0,75.7282,75.758,75.5894,75.639,21092.0
2025-06-06 12:50:00,76.3,76.31,76.06,76.15,20899.0,75.6489,75.6588,75.4109,75.5002,20899.0
2025-06-06 13:00:00,76.14,76.2,76.09,76.15,9829.0,75.4903,75.5498,75.4407,75.5002,9829.0
2025-06-06 13:10:00,76.19,76.23,76.16,76.2,17681.0,75.5398,75.5795,75.5101,75.5498,17681.0
2025-06-06 13:20:00,76.22,76.29,76.22,76.27,16966.0,75.5696,75.639,75.5696,75.6192,16966.0
2025-06-06 13:30:00,76.25,76.3,76.23,76.26,14933.0,75.5993,75.6489,75.5795,75.6092,14933.0
2025-06-06 13:40:00,76.26,76.27,76.22,76.27,13808.0,75.6092,75.6192,75.5696,75.6192,13808.0
2025-06-06 13:50:00,76.27,76.29,76.25,76.27,13703.0,75.6192,75.639,75.5993,75.6192,13703.0
2025-06-06 14:00:00,76.27,76.41,76.26,76.34,36356.0,75.6192,75.758,75.6092,75.6886,36356.0
2025-06-06 14:10:00,76.33,76.38,76.26,76.32,65260.0,75.6786,75.7282,75.6092,75.6687,65260.0
2025-06-06 14:20:00,76.32,76.37,76.26,76.26,34624.0,75.6687,75.7183,75.6092,75.6092,34624.0
2025-06-06 14:30:00,76.28,76.4,76.27,76.36,32188.0,75.6291,75.748,75.6192,75.7084,32188.0
2025-06-06 14:40:00,76.35,76.4,76.35,76.38,23411.0,75.6985,75.748,75.6985,75.7282,23411.0
2025-06-06 14:50:00,76.39,76.43,76.35,76.4,32075.0,75.7381,75.7778,75.6985,75.748,32075.0
2025-06-06 15:00:00,76.37,76.6,76.37,76.58,31889.0,75.7183,75.9463,75.7183,75.9265,31889.0
2025-06-06 15:10:00,76.59,76.65,76.52,76.65,53941.0,75.9364,75.9959,75.867,75.9959,53941.0
2025-06-06 15:20:00,76.64,76.65,76.58,76.63,32953.0,75.986,75.9959,75.9265,75.9761,32953.0
2025-06-06 15:30:00,76.63,76.72,76.62,76.67,41524.0,75.9761,76.0653,75.9662,76.0157,41524.0
2025-06-06 15:40:00,76.67,76.74,76.62,76.64,59710.0,76.0157,76.0851,75.9662,75.986,59710.0
2025-06-06 15:50:00,76.64,76.9,76.64,76.85,419209.0,75.986,76.2438,75.986,76.1942,419209.0
2025-06-09 09:30:00,76.74,76.86,76.18,76.47,46784.0,76.0851,76.2041,75.5299,75.8174,46784.0
2025-06-09 09:40:00,76.42,76.77,76.33,76.76,66234.0,75.7679,76.1149,75.6786,76.105,66234.0
2025-06-09 09:50:00,76.75,76.91,76.53,76.81,22429.0,76.0951,76.2537,75.8769,76.1545,22429.0
2025-06-09 10:00:00,76.86,77.09,76.7,76.7,68895.0,76.2041,76.4322,76.0455,76.0455,68895.0
2025-06-09 10:10:00,76.69,76.81,76.58,76.63,48953.0,76.0356,76.1545,75.9265,75.9761,48953.0
2025-06-09 10:20:00,76.64,76.72,76.34,76.5,62447.0,75.986,76.0653,75.6886,75.8472,62447.0
2025-06-09 10:30:00,76.51,76.59,76.45,76.48,35528.0,75.8571,75.9364,75.7976,75.8274,35528.0
2025-06-09 10:40:00,76.5,76.53,76.39,76.42,33341.0,75.8472,75.8769,75.7381,75.7679,33341.0
2025-06-09 10:50:00,76.42,76.52,76.18,76.22,81540.0,75.7679,75.867,75.5299,75.5696,81540.0
2025-06-09 11:00:00,76.24,76.36,76.06,76.06,26773.0,75.5894,75.7084,75.4109,75.4109,26773.0
2025-06-09 11:10:00,76.07,76.18,75.98,76.13,20382.0,75.4209,75.5299,75.3316,75.4803,20382.0
2025-06-09 11:20:00,76.14,76.19,76.03,76.03,18764.0,75.4903,75.5398,75.3812,75.3812,18764.0
2025-06-09 11:30:00,76.03,76.19,75.84,75.84,53251.0,75.3812,75.5398,75.1928,75.1928,53251.0
2025-06-09 11:40:00,75.84,76.06,75.69,76.03,69347.0,75.1928,75.4109,75.0441,75.3812,69347.0
2025-06-09 11:50:00,76.05,76.15,75.79,75.82,33734.0,75.401,75.5002,75.1433,75.173,33734.0
2025-06-09 12:00:00,75.8,75.88,75.72,75.83,63032.0,75.1532,75.2325,75.0738,75.1829,63032.0
2025-06-09 12:10:00,75.83,76.05,75.83,76.02,42759.0,75.1829,75.401,75.1829,75.3713,42759.0
2025-06-09 12:20:00,76.0,76.12,76.0,76.04,44600.0,75.3515,75.4704,75.3515,75.3911,44600.0
2025-06-09 12:30:00,76.03,76.03,75.73,75.74,180271.0,75.3812,75.3812,75.0838,75.0937,180271.0
2025-06-09 12:40:00,75.76,75.91,75.61,75.61,69401.0,75.1135,75.2622,74.9648,74.9648,69401.0
2025-06-09 12:50:00,75.65,75.89,75.65,75.72,44157.0,75.0044,75.2424,75.0044,75.0738,44157.0
2025-06-09 13:00:00,75.73,75.73,75.59,75.67,36056.0,75.0838,75.0838,74.945,75.0243,36056.0
2025-06-09 13:10:00,75.67,75.79,75.66,75.69,47443.0,75.0243,75.1433,75.0144,75.0441,47443.0
2025-06-09 13:20:00,75.69,75.82,75.62,75.76,47801.0,75.0441,75.173,74.9747,75.1135,47801.0
2025-06-09 13:30:00,75.76,75.76,75.23,75.23,63771.0,75.1135,75.1135,74.588,74.588,63771.0
2025-06-09 13:40:00,75.21,75.27,74.91,75.0,105889.0,74.5682,74.6277,74.2708,74.36,105889.0
2025-06-09 13:50:00,75.03,75.06,74.89,74.98,75356.0,74.3897,74.4195,74.2509,74.3402,75356.0
2025-06-09 14:00:00,75.0,75.2,74.98,75.14,120379.0,74.36,74.5583,74.3402,74.4988,120379.0
2025-06-09 14:10:00,75.13,75.16,74.72,74.73,98966.0,74.4889,74.5186,74.0824,74.0923,98966.0
2025-06-09 14:20:00,74.74,74.85,74.61,74.7,75939.0,74.1022,74.2113,73.9733,74.0626,75939.0
2025-06-09 14:30:00,74.71,74.99,74.7,74.95,96590.0,74.0725,74.3501,74.0626,74.3104,96590.0
2025-06-09 14:40:00,74.94,75.06,74.93,75.0,76109.0,74.3005,74.4195,74.2906,74.36,76109.0
2025-06-09 14:50:00,75.0,75.25,74.94,75.24,127719.0,74.36,74.6079,74.3005,74.5979,127719.0
2025-06-09 15:00:00,75.25,75.35,75.18,75.19,61044.0,74.6079,74.707,74.5385,74.5484,61044.0
2025-06-09 15:10:00,75.19,75.19,74.85,74.92,131031.0,74.5484,74.5484,74.2113,74.2807,131031.0
2025-06-09 15:20:00,74.91,74.93,74.66,74.77,122294.0,74.2708,74.2906,74.0229,74.132,122294.0
2025-06-09 15:30:00,74.77,74.91,74.45,74.57,187944.0,74.132,74.2708,73.8147,73.9337,187944.0
2025-06-09 15:40:00,74.56,74.72,74.49,74.65,157603.0,73.9237,74.0824,73.8543,74.013,157603.0
2025-06-09 15:50:00,74.66,74.73,74.43,74.69,770732.0,74.0229,74.0923,73.7949,74.0526,770732.0
2025-06-10 09:30:00,74.93,75.41,74.93,75.14,44803.0,74.2906,74.7665,74.2906,74.4988,44803.0
2025-06-10 09:40:00,75.08,75.26,74.99,75.06,22631.0,74.4393,74.6178,74.3501,74.4195,22631.0
2025-06-10 09:50:00,75.06,75.15,74.86,74.91,16664.0,74.4195,74.5087,74.2212,74.2708,16664.0
2025-06-10 10:00:00,74.91,75.11,74.84,75.01,39015.0,74.2708,74.4691,74.2014,74.3699,39015.0
2025-06-10 10:10:00,74.98,75.17,74.91,75.17,30085.0,74.3402,74.5285,74.2708,74.5285,30085.0
2025-06-10 10:20:00,75.18,75.38,75.04,75.15,43755.0,74.5385,74.7367,74.3997,74.5087,43755.0
2025-06-10 10:30:00,75.19,75.2,75.05,75.15,26515.0,74.5484,74.5583,74.4096,74.5087,26515.0
2025-06-10 10:40:00,75.14,75.33,75.11,75.33,54123.0,74.4988,74.6872,74.4691,74.6872,54123.0
2025-06-10 10:50:00,75.34,75.42,75.29,75.39,32806.0,74.6971,74.7764,74.6475,74.7467,32806.0
2025-06-10 11:00:00,75.39,75.58,75.39,75.5,36775.0,74.7467,74.935,74.7467,74.8557,36775.0
2025-06-10 11:10:00,75.51,75.65,75.49,75.62,27865.0,74.8656,75.0044,74.8458,74.9747,27865.0
2025-06-10 11:20:00,75.62,75.74,75.58,75.66,34074.0,74.9747,75.0937,74.935,75.0144,34074.0
2025-06-10 11:30:00,75.66,75.85,75.57,75.58,39455.0,75.0144,75.2027,74.9251,74.935,39455.0
2025-06-10 11:40:00,75.58,75.6,75.44,75.45,43697.0,74.935,74.9549,74.7962,74.8062,43697.0
2025-06-10 11:50:00,75.45,75.52,75.42,75.44,67394.0,74.8062,74.8756,74.7764,74.7962,67394.0
2025-06-10 12:00:00,75.44,75.46,75.33,75.34,40018.0,74.7962,74.8161,74.6872,74.6971,40018.0
2025-06-10 12:10:00,75.35,75.37,75.29,75.36,35164.0,74.707,74.7268,74.6475,74.7169,35164.0
2025-06-10 12:20:00,75.36,75.45,75.35,75.37,39173.0,74.7169,74.8062,74.707,74.7268,39173.0
2025-06-10 12:30:00,75.36,75.42,75.3,75.4,41064.0,74.7169,74.7764,74.6574,74.7566,41064.0
2025-06-10 12:40:00,75.4,75.46,75.34,75.38,14300.0,74.7566,74.8161,74.6971,74.7367,14300.0
2025-06-10 12:50:00,75.39,75.47,75.35,75.38,15886.0,74.7467,74.826,74.707,74.7367,15886.0
2025-06-10 13:00:00,75.38,75.59,75.37,75.56,16531.0,74.7367,74.945,74.7268,74.9152,16531.0
2025-06-10 13:10:00,75.56,75.65,75.56,75.61,25290.0,74.9152,75.0044,74.9152,74.9648,25290.0
2025-06-10 13:20:00,75.61,75.72,75.6,75.72,22528.0,74.9648,75.0738,74.9549,75.0738,22528.0
2025-06-10 13:30:00,75.73,75.82,75.7,75.82,26402.0,75.0838,75.173,75.054,75.173,26402.0
2025-06-10 13:40:00,75.82,75.86,75.79,75.83,23219.0,75.173,75.2127,75.1433,75.1829,23219.0
2025-06-10 13:50:00,75.83,75.86,75.75,75.76,23464.0,75.1829,75.2127,75.1036,75.1135,23464.0
2025-06-10 14:00:00,75.75,75.8,75.67,75.8,34220.0,75.1036,75.1532,75.0243,75.1532,34220.0
2025-06-10 14:10:00,75.8,75.81,75.59,75.63,40721.0,75.1532,75.1631,74.945,74.9846,40721.0
2025-06-10 14:20:00,75.64,75.74,75.63,75.74,24116.0,74.9945,75.0937,74.9846,75.0937,24116.0
2025-06-10 14:30:00,75.75,75.84,75.72,75.81,18816.0,75.1036,75.1928,75.0738,75.1631,18816.0
2025-06-10 14:40:00,75.82,75.87,75.76,75.84,20663.0,75.173,75.2226,75.1135,75.1928,20663.0
2025-06-10 14:50:00,75.84,75.95,75.83,75.87,25078.0,75.1928,75.3019,75.1829,75.2226,25078.0
2025-06-10 15:00:00,75.87,76.02,75.86,76.02,26810.0,75.2226,75.3713,75.2127,75.3713,26810.0
2025-06-10 15:10:00,76.02,76.17,75.95,76.12,36605.0,75.3713,75.52,75.3019,75.4704,36605.0
2025-06-10 15:20:00,76.13,76.13,75.94,76.04,60913.0,75.4803,75.4803,75.292,75.3911,60913.0
2025-06-10 15:30:00,76.05,76.1,75.83,75.86,229055.0,75.401,75.4506,75.1829,75.2127,229055.0
2025-06-10 15:40:00,75.86,76.02,75.81,75.86,69572.0,75.2127,75.3713,75.1631,75.2127,69572.0
2025-06-10 15:50:00,75.87,76.1,75.83,75.98,265329.0,75.2226,75.4506,75.1829,75.3316,265329.0
2025-06-11 09:30:00,76.07,76.42,75.95,76.32,35858.0,75.4209,75.7679,75.3019,75.6687,35858.0
2025-06-11 09:40:00,76.34,76.44,76.11,76.13,18365.0,75.6886,75.7877,75.4605,75.4803,18365.0
2025-06-11 09:50:00,76.19,76.45,76.03,76.04,39814.0,75.5398,75.7976,75.3812,75.3911,39814.0
2025-06-11 10:00:00,76.07,76.16,75.79,76.16,36319.0,75.4209,75.5101,75.1433,75.5101,36319.0
2025-06-11 10:10:00,76.16,76.18,75.95,76.03,45812.0,75.5101,75.5299,75.3019,75.3812,45812.0
2025-06-11 10:20:00,76.05,76.09,75.9,75.97,65887.0,75.401,75.4407,75.2523,75.3217,65887.0
2025-06-11 10:30:00,75.97,76.24,75.96,76.2,37004.0,75.3217,75.5894,75.3118,75.5498,37004.0
2025-06-11 10:40:00,76.2,76.23,76.11,76.18,23512.0,75.5498,75.5795,75.4605,75.5299,23512.0
2025-06-11 10:50:00,76.17,76.24,76.02,76.06,27358.0,75.52,75.5894,75.3713,75.4109,27358.0
2025-06-11 11:00:00,76.06,76.09,75.96,76.05,33816.0,75.4109,75.4407,75.3118,75.401,33816.0
2025-06-11 11:10:00,76.05,76.13,75.95,75.96,44185.0,75.401,75.4803,75.3019,75.3118,44185.0
2025-06-11 11:20:00,75.95,75.97,75.74,75.77,25027.0,75.3019,75.3217,75.0937,75.1234,25027.0
2025-06-11 11:30:00,75.8,75.84,75.69,75.75,31087.0,75.1532,75.1928,75.0441,75.1036,31087.0
2025-06-11 11:40:00,75.74,75.81,75.6,75.69,31082.0,75.0937,75.1631,74.9549,75.0441,31082.0
2025-06-11 11:50:00,75.73,75.85,75.7,75.8,19617.0,75.0838,75.2027,75.054,75.1532,19617.0
2025-06-11 12:00:00,75.81,75.86,75.59,75.69,12780.0,75.1631,75.2127,74.945,75.0441,12780.0
2025-06-11 12:10:00,75.67,75.72,75.64,75.7,15970.0,75.0243,75.0738,74.9945,75.054,15970.0
2025-06-11 12:20:00,75.7,75.84,75.69,75.81,13423.0,75.054,75.1928,75.0441,75.1631,13423.0
2025-06-11 12:30:00,75.82,75.92,75.8,75.84,19372.0,75.173,75.2721,75.1532,75.1928,19372.0
2025-06-11 12:40:00,75.86,76.01,75.85,75.95,16643.0,75.2127,75.3614,75.2027,75.3019,16643.0
2025-06-11 12:50:00,75.95,76.07,75.9,76.02,62532.0,75.3019,75.4209,75.2523,75.3713,62532.0
2025-06-11 13:00:00,76.03,76.19,76.02,76.17,17526.0,75.3812,75.5398,75.3713,75.52,17526.0
2025-06-11 13:10:00,76.17,76.19,76.1,76.11,13866.0,75.52,75.5398,75.4506,75.4605,13866.0
2025-06-11 13:20:00,76.1,76.24,76.09,76.21,14586.0,75.4506,75.5894,75.4407,75.5597,14586.0
2025-06-11 13:30:00,76.19,76.19,76.06,76.09,10680.0,75.5398,75.5398,75.4109,75.4407,10680.0
2025-06-11 13:40:00,76.1,76.26,76.09,76.23,25360.0,75.4506,75.6092,75.4407,75.5795,25360.0
2025-06-11 13:50:00,76.23,76.35,76.23,76.3,28510.0,75.5795,75.6985,75.5795,75.6489,28510.0
2025-06-11 14:00:00,76.31,76.37,76.2,76.36,32352.0,75.6588,75.7183,75.5498,75.7084,32352.0
2025-06-11 14:10:00,76.36,76.36,76.09,76.15,62386.0,75.7084,75.7084,75.4407,75.5002,62386.0
2025-06-11 14:20:00,76.14,76.22,76.12,76.17,21767.0,75.4903,75.5696,75.4704,75.52,21767.0
2025-06-11 14:30:00,76.17,76.34,76.1,76.3,32108.0,75.52,75.6886,75.4506,75.6489,32108.0
2025-06-11 14:40:00,76.29,76.3,76.23,76.25,15454.0,75.639,75.6489,75.5795,75.5993,15454.0
2025-06-11 14:50:00,76.25,76.25,76.02,76.05,19283.0,75.5993,75.5993,75.3713,75.401,19283.0
2025-06-11 15:00:00,76.06,76.16,75.99,76.12,25956.0,75.4109,75.5101,75.3415,75.4704,25956.0
2025-06-11 15:10:00,76.12,76.22,76.1,76.19,37638.0,75.4704,75.5696,75.4506,75.5398,37638.0
2025-06-11 15:20:00,76.17,76.22,76.1,76.1,31766.0,75.52,75.5696,75.4506,75.4506,31766.0
2025-06-11 15:30:00,76.1,76.14,75.87,76.0,40383.0,75.4506,75.4903,75.2226,75.3515,40383.0
2025-06-11 15:40:00,76.0,76.07,75.89,75.9,45852.0,75.3515,75.4209,75.2424,75.2523,45852.0
2025-06-11 15:50:00,75.91,76.14,75.87,75.97,307392.0,75.2622,75.4903,75.2226,75.3217,307392.0
2025-06-12 09:30:00,75.68,75.89,75.55,75.77,40729.0,75.0342,75.2424,74.9053,75.1234,40729.0
2025-06-12 09:40:00,75.83,76.15,75.83,76.03,33039.0,75.1829,75.5002,75.1829,75.3812,33039.0
2025-06-12 09:50:00,76.05,76.31,76.04,76.19,32675.0,75.401,75.6588,75.3911,75.5398,32675.0
2025-06-12 10:00:00,76.12,76.2,75.94,76.17,46363.0,75.4704,75.5498,75.292,75.52,46363.0
2025-06-12 10:10:00,76.18,76.21,76.02,76.14,26368.0,75.5299,75.5597,75.3713,75.4903,26368.0
2025-06-12 10:20:00,76.18,76.27,76.12,76.12,31286.0,75.5299,75.6192,75.4704,75.4704,31286.0
2025-06-12 10:30:00,76.11,76.15,75.85,75.86,25417.0,75.4605,75.5002,75.2027,75.2127,25417.0
2025-06-12 10:40:00,75.86,75.9,75.8,75.89,15539.0,75.2127,75.2523,75.1532,75.2424,15539.0
2025-06-12 10:50:00,75.88,75.93,75.75,75.8,30658.0,75.2325,75.2821,75.1036,75.1532,30658.0
2025-06-12 11:00:00,75.79,75.92,75.75,75.82,26011.0,75.1433,75.2721,75.1036,75.173,26011.0
2025-06-12 11:10:00,75.82,75.93,75.79,75.89,14637.0,75.173,75.2821,75.1433,75.2424,14637.0
2025-06-12 11:20:00,75.89,75.9,75.78,75.79,13360.0,75.2424,75.2523,75.1333,75.1433,13360.0
2025-06-12 11:30:00,75.79,75.87,75.67,75.67,8902.0,75.1433,75.2226,75.0243,75.0243,8902.0
2025-06-12 11:40:00,75.67,75.81,75.67,75.78,12531.0,75.0243,75.1631,75.0243,75.1333,12531.0
2025-06-12 11:50:00,75.78,75.97,75.73,75.93,24351.0,75.1333,75.3217,75.0838,75.2821,24351.0
2025-06-12 12:00:00,75.93,75.99,75.82,75.88,17185.0,75.2821,75.3415,75.173,75.2325,17185.0
2025-06-12 12:10:00,75.89,75.9,75.78,75.78,9715.0,75.2424,75.2523,75.1333,75.1333,9715.0
2025-06-12 12:20:00,75.78,75.83,75.69,75.76,12021.0,75.1333,75.1829,75.0441,75.1135,12021.0
2025-06-12 12:30:00,75.76,75.85,75.71,75.84,10877.0,75.1135,75.2027,75.0639,75.1928,10877.0
2025-06-12 12:40:00,75.84,75.85,75.78,75.82,10434.0,75.1928,75.2027,75.1333,75.173,10434.0
2025-06-12 12:50:00,75.81,75.82,75.75,75.78,10395.0,75.1631,75.173,75.1036,75.1333,10395.0
2025-06-12 13:00:00,75.79,75.9,75.74,75.82,15157.0,75.1433,75.2523,75.0937,75.173,15157.0
2025-06-12 13:10:00,75.82,75.89,75.81,75.86,7639.0,75.173,75.2424,75.1631,75.2127,7639.0
2025-06-12 13:20:00,75.87,75.9,75.82,75.86,11575.0,75.2226,75.2523,75.173,75.2127,11575.0
2025-06-12 13:30:00,75.87,75.96,75.85,75.92,19183.0,75.2226,75.3118,75.2027,75.2721,19183.0
2025-06-12 13:40:00,75.91,76.03,75.9,76.0,11472.0,75.2622,75.3812,75.2523,75.3515,11472.0
2025-06-12 13:50:00,76.0,76.07,75.98,76.03,16755.0,75.3515,75.4209,75.3316,75.3812,16755.0
2025-06-12 14:00:00,76.03,76.11,76.02,76.11,14903.0,75.3812,75.4605,75.3713,75.4605,14903.0
2025-06-12 14:10:00,76.1,76.17,76.1,76.17,12718.0,75.4506,75.52,75.4506,75.52,12718.0
2025-06-12 14:20:00,76.17,76.2,76.16,76.16,13432.0,75.52,75.5498,75.5101,75.5101,13432.0
2025-06-12 14:30:00,76.16,76.17,76.1,76.17,14667.0,75.5101,75.52,75.4506,75.52,14667.0
2025-06-12 14:40:00,76.18,76.21,76.15,76.18,12200.0,75.5299,75.5597,75.5002,75.5299,12200.0
2025-06-12 14:50:00,76.18,76.2,76.16,76.17,14080.0,75.5299,75.5498,75.5101,75.52,14080.0
2025-06-12 15:00:00,76.19,76.19,76.1,76.12,15354.0,75.5398,75.5398,75.4506,75.4704,15354.0
2025-06-12 15:10:00,76.12,76.2,76.11,76.16,29179.0,75.4704,75.5498,75.4605,75.5101,29179.0
2025-06-12 15:20:00,76.15,76.24,76.14,76.22,18330.0,75.5002,75.5894,75.4903,75.5696,18330.0
2025-06-12 15:30:00,76.23,76.25,76.18,76.21,38633.0,75.5795,75.5993,75.5299,75.5597,38633.0
2025-06-12 15:40:00,76.21,76.22,76.12,76.13,53076.0,75.5597,75.5696,75.4704,75.4803,53076.0
2025-06-12 15:50:00,76.12,76.26,76.04,76.21,311736.0,75.4704,75.6092,75.3911,75.5597,311736.0
2025-06-13 09:30:00,76.06,76.28,75.66,76.12,38974.0,75.4109,75.6291,75.0144,75.4704,38974.0
2025-06-13 09:40:00,76.1,76.21,75.95,75.95,13737.0,75.4506,75.5597,75.3019,75.3019,13737.0
2025-06-13 09:50:00,75.92,76.14,75.77,75.77,10350.0,75.2721,75.4903,75.1234,75.1234,10350.0
2025-06-13 10:00:00,75.84,76.11,75.84,76.06,14898.0,75.1928,75.4605,75.1928,75.4109,14898.0
2025-06-13 10:10:00,76.05,76.05,75.74,75.84,17980.0,75.401,75.401,75.0937,75.1928,17980.0
2025-06-13 10:20:00,75.83,75.98,75.81,75.85,11887.0,75.1829,75.3316,75.1631,75.2027,11887.0
2025-06-13 10:30:00,75.82,75.9,75.69,75.7,27630.0,75.173,75.2523,75.0441,75.054,27630.0
2025-06-13 10:40:00,75.73,75.74,75.33,75.41,26677.0,75.0838,75.0937,74.6872,74.7665,26677.0
2025-06-13 10:50:00,75.41,75.62,75.38,75.61,17603.0,74.7665,74.9747,74.7367,74.9648,17603.0
2025-06-13 11:00:00,75.61,75.78,75.59,75.65,36559.0,74.9648,75.1333,74.945,75.0044,36559.0
2025-06-13 11:10:00,75.65,75.69,75.52,75.57,19997.0,75.0044,75.0441,74.8756,74.9251,19997.0
2025-06-13 11:20:00,75.59,75.59,75.43,75.54,14513.0,74.945,74.945,74.7863,74.8954,14513.0
2025-06-13 11:30:00,75.57,75.69,75.56,75.64,28238.0,74.9251,75.0441,74.9152,74.9945,28238.0
2025-06-13 11:40:00,75.64,75.64,75.38,75.49,27836.0,74.9945,74.9945,74.7367,74.8458,27836.0
2025-06-13 11:50:00,75.45,75.57,75.45,75.47,13707.0,74.8062,74.9251,74.8062,74.826,13707.0
2025-06-13 12:00:00,75.52,75.54,75.4,75.42,13475.0,74.8756,74.8954,74.7566,74.7764,13475.0
2025-06-13 12:10:00,75.43,75.47,75.39,75.41,12863.0,74.7863,74.826,74.7467,74.7665,12863.0
2025-06-13 12:20:00,75.41,75.44,75.24,75.25,10698.0,74.7665,74.7962,74.5979,74.6079,10698.0
2025-06-13 12:30:00,75.26,75.3,75.17,75.21,30491.0,74.6178,74.6574,74.5285,74.5682,30491.0
2025-06-13 12:40:00,75.22,75.23,75.03,75.06,17111.0,74.5781,74.588,74.3897,74.4195,17111.0
2025-06-13 12:50:00,75.06,75.25,75.06,75.21,19254.0,74.4195,74.6079,74.4195,74.5682,19254.0
2025-06-13 13:00:00,75.22,75.27,75.2,75.23,10971.0,74.5781,74.6277,74.5583,74.588,10971.0
2025-06-13 13:10:00,75.22,75.23,75.07,75.17,11973.0,74.5781,74.588,74.4294,74.5285,11973.0
2025-06-13 13:20:00,75.18,75.21,75.04,75.07,15193.0,74.5385,74.5682,74.3997,74.4294,15193.0
2025-06-13 13:30:00,75.08,75.1,74.93,74.94,16643.0,74.4393,74.4591,74.2906,74.3005,16643.0
2025-06-13 13:40:00,74.94,74.96,74.83,74.84,14523.0,74.3005,74.3203,74.1914,74.2014,14523.0
2025-06-13 13:50:00,74.84,74.94,74.82,74.83,23027.0,74.2014,74.3005,74.1815,74.1914,23027.0
2025-06-13 14:00:00,74.84,75.03,74.84,74.94,25219.0,74.2014,74.3897,74.2014,74.3005,25219.0
2025-06-13 14:10:00,74.93,74.94,74.8,74.94,18953.0,74.2906,74.3005,74.1617,74.3005,18953.0
2025-06-13 14:20:00,74.93,74.93,74.7,74.73,25028.0,74.2906,74.2906,74.0626,74.0923,25028.0
2025-06-13 14:30:00,74.74,74.75,74.57,74.63,20640.0,74.1022,74.1121,73.9337,73.9931,20640.0
2025-06-13 14:40:00,74.63,74.68,74.57,74.57,47652.0,73.9931,74.0427,73.9337,73.9337,47652.0
2025-06-13 14:50:00,74.57,74.71,74.55,74.71,80506.0,73.9337,74.0725,73.9138,74.0725,80506.0
2025-06-13 15:00:00,74.71,74.74,74.6,74.68,88289.0,74.0725,74.1022,73.9634,74.0427,88289.0
2025-06-13 15:10:00,74.69,74.69,74.48,74.5,48509.0,74.0526,74.0526,73.8444,73.8643,48509.0
2025-06-13 15:20:00,74.48,74.51,74.36,74.38,68923.0,73.8444,73.8742,73.7255,73.7453,68923.0
2025-06-13 15:30:00,74.37,74.42,74.27,74.27,85195.0,73.7354,73.7849,73.6362,73.6362,85195.0
2025-06-13 15:40:00,74.26,74.26,73.92,73.99,128166.0,73.6263,73.6263,73.2892,73.3586,128166.0
2025-06-13 15:50:00,74.0,74.08,73.59,74.07,666753.0,73.3685,73.4478,72.962,73.4379,666753.0
2025-06-16 09:30:00,74.83,75.05,74.39,74.82,101596.0,74.1914,74.4096,73.7552,74.1815,101596.0
2025-06-16 09:40:00,74.83,74.97,74.45,74.45,20273.0,74.1914,74.3302,73.8147,73.8147,20273.0
2025-06-16 09:50:00,74.48,74.93,74.48,74.81,21238.0,73.8444,74.2906,73.8444,74.1716,21238.0
2025-06-16 10:00:00,74.83,75.01,74.83,74.87,40059.0,74.1914,74.3699,74.1914,74.2311,40059.0
2025-06-16 10:10:00,74.88,74.88,74.67,74.72,34946.0,74.241,74.241,74.0328,74.0824,34946.0
2025-06-16 10:20:00,74.75,74.76,74.63,74.65,23380.0,74.1121,74.122,73.9931,74.013,23380.0
2025-06-16 10:30:00,74.67,74.84,74.62,74.84,46061.0,74.0328,74.2014,73.9832,74.2014,46061.0
2025-06-16 10:40:00,74.82,74.93,74.74,74.81,54709.0,74.1815,74.2906,74.1022,74.1716,54709.0
2025-06-16 10:50:00,74.82,74.84,74.64,74.65,17359.0,74.1815,74.2014,74.0031,74.013,17359.0
2025-06-16 11:00:00,74.65,74.74,74.48,74.53,19842.0,74.013,74.1022,73.8444,73.894,19842.0
2025-06-16 11:10:00,74.53,74.61,74.23,74.23,20369.0,73.894,73.9733,73.5966,73.5966,20369.0
2025-06-16 11:20:00,74.25,74.42,74.09,74.1,38182.0,73.6164,73.7849,73.4578,73.4677,38182.0
2025-06-16 11:30:00,74.1,74.17,73.96,74.01,36422.0,73.4677,73.5371,73.3289,73.3784,36422.0
2025-06-16 11:40:00,74.01,74.08,73.95,73.97,54170.0,73.3784,73.4478,73.319,73.3388,54170.0
2025-06-16 11:50:00,73.97,74.0,73.78,73.81,41820.0,73.3388,73.3685,73.1504,73.1801,41820.0
2025-06-16 12:00:00,73.82,73.83,73.57,73.61,36935.0,73.1901,73.2,72.9422,72.9819,36935.0
2025-06-16 12:10:00,73.61,73.62,73.51,73.59,48867.0,72.9819,72.9918,72.8827,72.962,48867.0
2025-06-16 12:20:00,73.6,73.63,73.45,73.54,46308.0,72.9719,73.0017,72.8232,72.9125,46308.0
2025-06-16 12:30:00,73.54,73.68,73.52,73.63,17768.0,72.9125,73.0513,72.8926,73.0017,17768.0
2025-06-16 12:40:00,73.64,73.78,73.64,73.69,21279.0,73.0116,73.1504,73.0116,73.0612,21279.0
2025-06-16 12:50:00,73.69,73.72,73.58,73.6,19508.0,73.0612,73.0909,72.9521,72.9719,19508.0
2025-06-16 13:00:00,73.6,73.61,73.45,73.45,14020.0,72.9719,72.9819,72.8232,72.8232,14020.0
2025-06-16 13:10:00,73.43,73.55,73.39,73.55,19844.0,72.8034,72.9224,72.7637,72.9224,19844.0
2025-06-16 13:20:00,73.54,73.58,73.42,73.58,14570.0,72.9125,72.9521,72.7935,72.9521,14570.0
2025-06-16 13:30:00,73.58,73.71,73.58,73.64,13564.0,72.9521,73.081,72.9521,73.0116,13564.0
2025-06-16 13:40:00,73.64,73.76,73.59,73.59,21013.0,73.0116,73.1306,72.962,72.962,21013.0
2025-06-16 13:50:00,73.59,73.6,73.51,73.52,18079.0,72.962,72.9719,72.8827,72.8926,18079.0
2025-06-16 14:00:00,73.53,73.66,73.52,73.58,22045.0,72.9025,73.0314,72.8926,72.9521,22045.0
2025-06-16 14:10:00,73.58,73.64,73.56,73.56,22570.0,72.9521,73.0116,72.9323,72.9323,22570.0
2025-06-16 14:20:00,73.57,73.58,73.43,73.47,17834.0,72.9422,72.9521,72.8034,72.843,17834.0
2025-06-16 14:30:00,73.47,73.56,73.42,73.55,24158.0,72.843,72.9323,72.7935,72.9224,24158.0
2025-06-16 14:40:00,73.56,73.62,73.56,73.59,20288.0,72.9323,72.9918,72.9323,72.962,20288.0
2025-06-16 14:50:00,73.6,73.72,73.58,73.66,15244.0,72.9719,73.0909,72.9521,73.0314,15244.0
2025-06-16 15:00:00,73.67,73.69,73.51,73.51,20988.0,73.0413,73.0612,72.8827,72.8827,20988.0
2025-06-16 15:10:00,73.51,73.53,73.47,73.47,26007.0,72.8827,72.9025,72.843,72.843,26007.0
2025-06-16 15:20:00,73.47,73.59,73.46,73.56,41726.0,72.843,72.962,72.8331,72.9323,41726.0
2025-06-16 15:30:00,73.54,73.77,73.53,73.74,37867.0,72.9125,73.1405,72.9025,73.1107,37867.0
2025-06-16 15:40:00,73.74,73.82,73.71,73.72,59445.0,73.1107,73.1901,73.081,73.0909,59445.0
2025-06-16 15:50:00,73.71,74.0,73.68,73.78,343690.0,73.081,73.3685,73.0513,73.1504,343690.0
2025-06-17 09:30:00,73.49,73.51,73.06,73.51,41881.0,72.8629,72.8827,72.4365,72.8827,41881.0
2025-06-17 09:40:00,73.55,73.97,73.51,73.76,12972.0,72.9224,73.3388,72.8827,73.1306,12972.0
2025-06-17 09:50:00,73.78,73.83,73.54,73.69,24074.0,73.1504,73.2,72.9125,73.0612,24074.0
2025-06-17 10:00:00,73.7,74.08,73.7,74.08,48119.0,73.0711,73.4478,73.0711,73.4478,48119.0
2025-06-17 10:10:00,74.08,74.22,74.01,74.17,17484.0,73.4478,73.5866,73.3784,73.5371,17484.0
2025-06-17 10:20:00,74.2,74.26,74.14,74.2,10925.0,73.5668,73.6263,73.5073,73.5668,10925.0
2025-06-17 10:30:00,74.22,74.25,74.14,74.19,15250.0,73.5866,73.6164,73.5073,73.5569,15250.0
2025-06-17 10:40:00,74.21,74.21,74.05,74.11,16202.0,73.5767,73.5767,73.4181,73.4776,16202.0
2025-06-17 10:50:00,74.11,74.18,74.01,74.04,45339.0,73.4776,73.547,73.3784,73.4082,45339.0
2025-06-17 11:00:00,74.02,74.04,73.91,73.92,21810.0,73.3884,73.4082,73.2793,73.2892,21810.0
2025-06-17 11:10:00,73.91,74.08,73.91,74.03,27831.0,73.2793,73.4478,73.2793,73.3983,27831.0
2025-06-17 11:20:00,74.03,74.05,73.91,73.95,19971.0,73.3983,73.4181,73.2793,73.319,19971.0
2025-06-17 11:30:00,73.96,74.02,73.92,73.97,15984.0,73.3289,73.3884,73.2892,73.3388,15984.0
2025-06-17 11:40:00,73.97,73.99,73.85,73.9,26812.0,73.3388,73.3586,73.2198,73.2694,26812.0
2025-06-17 11:50:00,73.92,73.96,73.84,73.91,16775.0,73.2892,73.3289,73.2099,73.2793,16775.0
2025-06-17 12:00:00,73.91,74.11,73.9,74.07,22027.0,73.2793,73.4776,73.2694,73.4379,22027.0
2025-06-17 12:10:00,74.08,74.16,73.92,73.92,14224.0,73.4478,73.5272,73.2892,73.2892,14224.0
2025-06-17 12:20:00,73.92,74.07,73.91,74.03,10864.0,73.2892,73.4379,73.2793,73.3983,10864.0
2025-06-17 12:30:00,74.07,74.14,74.05,74.11,14202.0,73.4379,73.5073,73.4181,73.4776,14202.0
2025-06-17 12:40:00,74.14,74.14,74.05,74.11,13113.0,73.5073,73.5073,73.4181,73.4776,13113.0
2025-06-17 12:50:00,74.12,74.17,74.08,74.16,13741.0,73.4875,73.5371,73.4478,73.5272,13741.0
2025-06-17 13:00:00,74.17,74.28,74.14,74.25,14818.0,73.5371,73.6461,73.5073,73.6164,14818.0
2025-06-17 13:10:00,74.25,74.28,74.17,74.21,18121.0,73.6164,73.6461,73.5371,73.5767,18121.0
2025-06-17 13:20:00,74.18,74.21,74.12,74.13,12900.0,73.547,73.5767,73.4875,73.4974,12900.0
2025-06-17 13:30:00,74.12,74.19,74.09,74.11,12932.0,73.4875,73.5569,73.4578,73.4776,12932.0
2025-06-17 13:40:00,74.11,74.13,73.88,73.91,13183.0,73.4776,73.4974,73.2495,73.2793,13183.0
2025-06-17 13:50:00,73.91,74.06,73.87,74.03,12763.0,73.2793,73.428,73.2396,73.3983,12763.0
2025-06-17 14:00:00,74.0,74.04,73.93,74.0,16872.0,73.3685,73.4082,73.2991,73.3685,16872.0
2025-06-17 14:10:00,74.02,74.06,73.99,74.03,16170.0,73.3884,73.428,73.3586,73.3983,16170.0
2025-06-17 14:20:00,74.03,74.21,74.02,74.21,18047.0,73.3983,73.5767,73.3884,73.5767,18047.0
2025-06-17 14:30:00,74.21,74.28,74.17,74.25,25598.0,73.5767,73.6461,73.5371,73.6164,25598.0
2025-06-17 14:40:00,74.23,74.23,74.05,74.07,27487.0,73.5966,73.5966,73.4181,73.4379,27487.0
2025-06-17 14:50:00,74.07,74.23,74.06,74.19,24135.0,73.4379,73.5966,73.428,73.5569,24135.0
2025-06-17 15:00:00,74.19,74.19,74.05,74.06,24731.0,73.5569,73.5569,73.4181,73.428,24731.0
2025-06-17 15:10:00,74.06,74.16,74.04,74.07,30850.0,73.428,73.5272,73.4082,73.4379,30850.0
2025-06-17 15:20:00,74.06,74.21,74.06,74.16,32146.0,73.428,73.5767,73.428,73.5272,32146.0
2025-06-17 15:30:00,74.17,74.21,74.08,74.09,38696.0,73.5371,73.5767,73.4478,73.4578,38696.0
2025-06-17 15:40:00,74.09,74.19,74.04,74.16,50221.0,73.4578,73.5569,73.4082,73.5272,50221.0
2025-06-17 15:50:00,74.16,74.21,74.05,74.07,226600.0,73.5272,73.5767,73.4181,73.4379,226600.0
2025-06-18 09:30:00,74.2,74.41,73.9,74.41,29911.0,73.5668,73.775,73.2694,73.775,29911.0
2025-06-18 09:40:00,74.38,74.4,74.13,74.14,28887.0,73.7453,73.7651,73.4974,73.5073,28887.0
2025-06-18 09:50:00,74.11,74.33,74.03,74.19,9417.0,73.4776,73.6957,73.3983,73.5569,9417.0
2025-06-18 10:00:00,74.16,74.22,74.09,74.13,21996.0,73.5272,73.5866,73.4578,73.4974,21996.0
2025-06-18 10:10:00,74.13,74.13,73.83,74.0,20605.0,73.4974,73.4974,73.2,73.3685,20605.0
2025-06-18 10:20:00,74.0,74.17,73.94,74.13,12507.0,73.3685,73.5371,73.309,73.4974,12507.0
2025-06-18 10:30:00,74.1,74.21,73.99,74.2,19386.0,73.4677,73.5767,73.3586,73.5668,19386.0
2025-06-18 10:40:00,74.18,74.2,74.09,74.15,14541.0,73.547,73.5668,73.4578,73.5172,14541.0
2025-06-18 10:50:00,74.16,74.28,74.15,74.27,15701.0,73.5272,73.6461,73.5172,73.6362,15701.0
2025-06-18 11:00:00,74.25,74.37,74.23,74.34,17777.0,73.6164,73.7354,73.5966,73.7056,17777.0
2025-06-18 11:10:00,74.33,74.36,74.27,74.3,17939.0,73.6957,73.7255,73.6362,73.666,17939.0
2025-06-18 11:20:00,74.29,74.35,74.28,74.34,13665.0,73.6561,73.7155,73.6461,73.7056,13665.0
2025-06-18 11:30:00,74.34,74.36,74.27,74.3,32546.0,73.7056,73.7255,73.6362,73.666,32546.0
2025-06-18 11:40:00,74.28,74.3,74.21,74.27,13120.0,73.6461,73.666,73.5767,73.6362,13120.0
2025-06-18 11:50:00,74.27,74.3,74.23,74.25,10468.0,73.6362,73.666,73.5966,73.6164,10468.0
2025-06-18 12:00:00,74.25,74.38,74.25,74.36,9968.0,73.6164,73.7453,73.6164,73.7255,9968.0
2025-06-18 12:10:00,74.37,74.38,74.29,74.35,10047.0,73.7354,73.7453,73.6561,73.7155,10047.0
2025-06-18 12:20:00,74.35,74.36,74.22,74.23,16411.0,73.7155,73.7255,73.5866,73.5966,16411.0
2025-06-18 12:30:00,74.24,74.3,74.23,74.26,7538.0,73.6065,73.666,73.5966,73.6263,7538.0
2025-06-18 12:40:00,74.26,74.31,74.22,74.23,13464.0,73.6263,73.6759,73.5866,73.5966,13464.0
2025-06-18 12:50:00,74.24,74.26,74.19,74.21,16828.0,73.6065,73.6263,73.5569,73.5767,16828.0
2025-06-18 13:00:00,74.21,74.23,74.16,74.19,15119.0,73.5767,73.5966,73.5272,73.5569,15119.0
2025-06-18 13:10:00,74.21,74.22,74.17,74.2,15815.0,73.5767,73.5866,73.5371,73.5668,15815.0
2025-06-18 13:20:00,74.19,74.2,74.14,74.18,25023.0,73.5569,73.5668,73.5073,73.547,25023.0
2025-06-18 13:30:00,74.18,74.25,74.13,74.22,30961.0,73.547,73.6164,73.4974,73.5866,30961.0
2025-06-18 13:40:00,74.22,74.25,74.15,74.18,10870.0,73.5866,73.6164,73.5172,73.547,10870.0
2025-06-18 13:50:00,74.19,74.23,74.13,74.16,13682.0,73.5569,73.5966,73.4974,73.5272,13682.0
2025-06-18 14:00:00,74.18,74.3,73.93,74.07,29549.0,73.547,73.666,73.2991,73.4379,29549.0
2025-06-18 14:10:00,74.02,74.22,74.02,74.12,17120.0,73.3884,73.5866,73.3884,73.4875,17120.0
2025-06-18 14:20:00,74.1,74.31,74.1,74.29,15700.0,73.4677,73.6759,73.4677,73.6561,15700.0
2025-06-18 14:30:00,74.29,74.9,74.26,74.86,127895.0,73.6561,74.2608,73.6263,74.2212,127895.0
2025-06-18 14:40:00,74.83,75.07,74.61,74.64,58179.0,74.1914,74.4294,73.9733,74.0031,58179.0
2025-06-18 14:50:00,74.64,74.67,74.32,74.34,29387.0,74.0031,74.0328,73.6858,73.7056,29387.0
2025-06-18 15:00:00,74.33,74.49,74.26,74.31,24731.0,73.6957,73.8543,73.6263,73.6759,24731.0
2025-06-18 15:10:00,74.31,74.38,74.2,74.36,29397.0,73.6759,73.7453,73.5668,73.7255,29397.0
2025-06-18 15:20:00,74.35,74.49,74.33,74.4,54364.0,73.7155,73.8543,73.6957,73.7651,54364.0
2025-06-18 15:30:00,74.39,74.6,74.31,74.53,36019.0,73.7552,73.9634,73.6759,73.894,36019.0
2025-06-18 15:40:00,74.54,74.75,74.54,74.67,44184.0,73.9039,74.1121,73.9039,74.0328,44184.0
2025-06-18 15:50:00,74.65,74.69,74.24,74.39,273614.0,74.013,74.0526,73.6065,73.7552,273614.0
2025-06-20 09:30:00,74.6,75.25,74.44,75.01,766797.0,73.9634,74.6079,73.8048,74.3699,766797.0
2025-06-20 09:40:00,74.83,75.03,74.81,74.81,10965.0,74.1914,74.3897,74.1716,74.1716,10965.0
2025-06-20 09:50:00,74.76,75.3,74.72,75.3,7802.0,74.122,74.6574,74.0824,74.6574,7802.0
2025-06-20 10:00:00,75.28,75.36,75.18,75.18,21404.0,74.6376,74.7169,74.5385,74.5385,21404.0
2025-06-20 10:10:00,75.2,75.27,75.01,75.03,20310.0,74.5583,74.6277,74.3699,74.3897,20310.0
2025-06-20 10:20:00,75.06,75.08,74.9,74.9,17843.0,74.4195,74.4393,74.2608,74.2608,17843.0
2025-06-20 10:30:00,74.93,74.93,74.81,74.91,10563.0,74.2906,74.2906,74.1716,74.2708,10563.0
2025-06-20 10:40:00,74.91,74.98,74.81,74.94,13605.0,74.2708,74.3402,74.1716,74.3005,13605.0
2025-06-20 10:50:00,74.94,75.1,74.92,75.02,34554.0,74.3005,74.4591,74.2807,74.3798,34554.0
2025-06-20 11:00:00,75.01,75.12,74.96,75.12,20829.0,74.3699,74.479,74.3203,74.479,20829.0
2025-06-20 11:10:00,75.12,75.25,75.07,75.2,28796.0,74.479,74.6079,74.4294,74.5583,28796.0
2025-06-20 11:20:00,75.18,75.22,75.05,75.06,15303.0,74.5385,74.5781,74.4096,74.4195,15303.0
2025-06-20 11:30:00,75.05,75.08,74.99,75.05,17596.0,74.4096,74.4393,74.3501,74.4096,17596.0
2025-06-20 11:40:00,75.05,75.14,75.01,75.06,35746.0,74.4096,74.4988,74.3699,74.4195,35746.0
2025-06-20 11:50:00,75.07,75.07,74.77,74.77,11336.0,74.4294,74.4294,74.132,74.132,11336.0
2025-06-20 12:00:00,74.78,74.81,74.47,74.66,17878.0,74.1419,74.1716,73.8345,74.0229,17878.0
2025-06-20 12:10:00,74.64,74.68,74.49,74.53,7536.0,74.0031,74.0427,73.8543,73.894,7536.0
2025-06-20 12:20:00,74.52,74.52,74.41,74.47,12739.0,73.8841,73.8841,73.775,73.8345,12739.0
2025-06-20 12:30:00,74.46,74.58,74.44,74.56,13905.0,73.8246,73.9436,73.8048,73.9237,13905.0
2025-06-20 12:40:00,74.57,74.57,74.48,74.48,11031.0,73.9337,73.9337,73.8444,73.8444,11031.0
2025-06-20 12:50:00,74.49,74.6,74.46,74.56,17019.0,73.8543,73.9634,73.8246,73.9237,17019.0
2025-06-20 13:00:00,74.58,74.73,74.58,74.69,20860.0,73.9436,74.0923,73.9436,74.0526,20860.0
2025-06-20 13:10:00,74.7,74.82,74.7,74.75,19381.0,74.0626,74.1815,74.0626,74.1121,19381.0
2025-06-20 13:20:00,74.76,74.79,74.71,74.73,19411.0,74.122,74.1518,74.0725,74.0923,19411.0
2025-06-20 13:30:00,74.72,74.74,74.62,74.67,21651.0,74.0824,74.1022,73.9832,74.0328,21651.0
2025-06-20 13:40:00,74.66,74.71,74.6,74.64,28889.0,74.0229,74.0725,73.9634,74.0031,28889.0
2025-06-20 13:50:00,74.65,74.68,74.57,74.58,23361.0,74.013,74.0427,73.9337,73.9436,23361.0
2025-06-20 14:00:00,74.59,74.6,74.54,74.57,36922.0,73.9535,73.9634,73.9039,73.9337,36922.0
2025-06-20 14:10:00,74.57,74.65,74.54,74.64,25599.0,73.9337,74.013,73.9039,74.0031,25599.0
2025-06-20 14:20:00,74.65,74.66,74.51,74.55,34043.0,74.013,74.0229,73.8742,73.9138,34043.0
2025-06-20 14:30:00,74.54,74.57,74.44,74.47,38856.0,73.9039,73.9337,73.8048,73.8345,38856.0
2025-06-20 14:40:00,74.47,74.48,74.36,74.42,24823.0,73.8345,73.8444,73.7255,73.7849,24823.0
2025-06-20 14:50:00,74.41,74.41,74.26,74.32,27576.0,73.775,73.775,73.6263,73.6858,27576.0
2025-06-20 15:00:00,74.31,74.37,74.2,74.31,53202.0,73.6759,73.7354,73.5668,73.6759,53202.0
2025-06-20 15:10:00,74.33,74.4,74.28,74.39,47684.0,73.6957,73.7651,73.6461,73.7552,47684.0
2025-06-20 15:20:00,74.4,74.43,74.16,74.19,47772.0,73.7651,73.7949,73.5272,73.5569,47772.0
2025-06-20 15:30:00,74.19,74.2,74.07,74.12,49318.0,73.5569,73.5668,73.4379,73.4875,49318.0
2025-06-20 15:40:00,74.12,74.21,73.97,73.98,104126.0,73.4875,73.5767,73.3388,73.3487,104126.0
2025-06-20 15:50:00,73.94,74.2,73.92,74.03,392811.0,73.309,73.5668,73.2892,73.3983,392811.0